1631840400000|2021-09-17 01:00:00|9223.6|9208.6|9229.2|9204.2|9229.2|9213.2|9223.6|9204.2|9
1631840410000|2021-09-17 01:00:10|9229.7|9204.7|9229.7|9204.7|9229.7|9204.7|9229.7|9204.7|0
1631840430000|2021-09-17 01:00:30|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|0
1631840440000|2021-09-17 01:00:40|9224.7|9209.7|9225.4|9210.4|9225.4|9210.4|9224.7|9209.7|0
1631840450000|2021-09-17 01:00:50|9227.9|9212.9|9227.9|9212.9|9227.9|9212.9|9227.9|9212.9|0
1631840460000|2021-09-17 01:01:00|9228.4|9213.4|9232.6|9217.6|9237.9|9222.9|9228.4|9213.4|6
1631840470000|2021-09-17 01:01:10|9232.9|9217.9|9232.9|9217.9|9232.9|9217.9|9232.9|9217.9|1
1631840480000|2021-09-17 01:01:20|9231.1|9216.1|9232.6|9217.6|9232.6|9217.6|9231.1|9216.1|1
1631840510000|2021-09-17 01:01:50|9231.2|9216.2|9227.1|9212.1|9231.2|9216.2|9227.1|9212.1|1
1631840520000|2021-09-17 01:02:00|9226.6|9211.6|9227.1|9212.1|9227.1|9212.1|9226.6|9211.6|0
1631840550000|2021-09-17 01:02:30|9226.6|9211.6|9226.9|9211.9|9226.9|9211.9|9226.6|9211.6|0
1631840560000|2021-09-17 01:02:40|9226.6|9211.6|9225.1|9210.1|9226.6|9211.6|9225.1|9210.1|1
1631840570000|2021-09-17 01:02:50|||||||||1
1631840580000|2021-09-17 01:03:00|9225.4|9210.4|9227.4|9212.4|9227.4|9212.4|9225.4|9210.4|3
1631840600000|2021-09-17 01:03:20|9228.1|9213.1|9226.1|9211.1|9228.9|9213.9|9226.1|9211.1|2
1631840610000|2021-09-17 01:03:30|9231.9|9216.9|9231.1|9216.1|9231.9|9216.9|9231.1|9216.1|3
1631840620000|2021-09-17 01:03:40|9230.6|9215.6|9232.1|9217.1|9232.1|9217.1|9230.4|9215.4|9
1631840630000|2021-09-17 01:03:50|9233.2|9218.2|9240.1|9225.1|9241.4|9226.4|9233.2|9218.2|47
1631840640000|2021-09-17 01:04:00|9240.4|9225.4|9239.6|9224.6|9240.4|9225.4|9239.4|9224.4|3
1631840650000|2021-09-17 01:04:10|9239.4|9224.4|9239.4|9224.4|9239.4|9224.4|9239.4|9224.4|0
1631840660000|2021-09-17 01:04:20|9239.9|9224.9|9241.4|9226.4|9241.4|9226.4|9239.9|9224.9|0
1631840670000|2021-09-17 01:04:30|9240.9|9225.9|9241.9|9226.9|9241.9|9226.9|9240.9|9225.9|0
1631840680000|2021-09-17 01:04:40|9241.6|9226.6|9241.1|9226.1|9242.1|9227.1|9240.9|9225.9|1
1631840690000|2021-09-17 01:04:50|9240.9|9225.9|9239.1|9224.1|9240.9|9225.9|9239.1|9224.1|0
1631840700000|2021-09-17 01:05:00|9238.9|9223.9|9236.6|9221.6|9238.9|9223.9|9236.4|9221.4|13
1631840710000|2021-09-17 01:05:10|9236.4|9221.4|9235.6|9220.6|9236.4|9221.4|9235.6|9220.6|5
1631840720000|2021-09-17 01:05:20|9234.9|9219.9|9234.6|9219.6|9234.9|9219.9|9234.6|9219.6|1
1631840730000|2021-09-17 01:05:30|9234.4|9219.4|9234.4|9219.4|9234.4|9219.4|9234.4|9219.4|0
1631840750000|2021-09-17 01:05:50|9234.9|9219.9|9234.9|9219.9|9234.9|9219.9|9234.9|9219.9|0
1631840760000|2021-09-17 01:06:00|9234.6|9219.6|9236.9|9221.9|9236.9|9221.9|9234.6|9219.6|5
1631840770000|2021-09-17 01:06:10|9236.6|9221.6|9236.4|9221.4|9236.9|9221.9|9236.4|9221.4|0
1631840780000|2021-09-17 01:06:20|9235.6|9220.6|9235.4|9220.4|9235.6|9220.6|9234.9|9219.9|2
1631840790000|2021-09-17 01:06:30|9235.6|9220.6|9235.9|9220.9|9235.9|9220.9|9235.6|9220.6|0
1631840800000|2021-09-17 01:06:40|9234.3|9219.3|9234.3|9219.3|9234.3|9219.3|9234.3|9219.3|1
1631840810000|2021-09-17 01:06:50|9230.4|9215.4|9233.9|9218.9|9233.9|9218.9|9229.9|9214.9|1
1631840820000|2021-09-17 01:07:00|9234.1|9219.1|9234.4|9219.4|9234.4|9219.4|9234.1|9219.1|0
1631840830000|2021-09-17 01:07:10|9235.1|9220.1|9235.1|9220.1|9235.1|9220.1|9235.1|9220.1|0
1631840840000|2021-09-17 01:07:20|9236.1|9221.1|9240.4|9225.4|9240.4|9225.4|9236.1|9221.1|4
1631840860000|2021-09-17 01:07:40|9239.4|9224.4|9237.9|9222.9|9239.4|9224.4|9237.9|9222.9|0
1631840880000|2021-09-17 01:08:00|9238.1|9223.1|9238.9|9223.9|9238.9|9223.9|9238.1|9223.1|0
1631840890000|2021-09-17 01:08:10|9236.9|9221.9|9239.4|9224.4|9239.4|9224.4|9236.9|9221.9|1
1631840900000|2021-09-17 01:08:20|9239.9|9224.9|9239.9|9224.9|9239.9|9224.9|9239.9|9224.9|0
1631840930000|2021-09-17 01:08:50|9240.4|9225.4|9240.4|9225.4|9240.4|9225.4|9240.4|9225.4|0
1631840970000|2021-09-17 01:09:30|9240.6|9225.6|9241.4|9226.4|9241.4|9226.4|9240.6|9225.6|1
1631841000000|2021-09-17 01:10:00|9240.9|9225.9|9237.9|9222.9|9240.9|9225.9|9237.9|9222.9|2
1631841040000|2021-09-17 01:10:40|9238.1|9223.1|9238.4|9223.4|9238.4|9223.4|9238.1|9223.1|0
1631841050000|2021-09-17 01:10:50|9238.1|9223.1|9240.6|9225.6|9240.6|9225.6|9234.4|9219.4|3
1631841060000|2021-09-17 01:11:00|9240.9|9225.9|9240.4|9225.4|9240.9|9225.9|9240.4|9225.4|0
1631841070000|2021-09-17 01:11:10|9240.6|9225.6|9241.4|9226.4|9241.4|9226.4|9240.6|9225.6|0
1631841080000|2021-09-17 01:11:20|9241.6|9226.6|9242.4|9227.4|9242.4|9227.4|9241.6|9226.6|0
1631841090000|2021-09-17 01:11:30|9242.9|9227.9|9243.4|9228.4|9243.4|9228.4|9242.9|9227.9|0
1631841110000|2021-09-17 01:11:50|9241.9|9226.9|9240.4|9225.4|9241.9|9226.9|9240.4|9225.4|1
1631841130000|2021-09-17 01:12:10|9239.8|9224.8|9238.9|9223.9|9239.8|9224.8|9238.9|9223.9|1
1631841170000|2021-09-17 01:12:50|9237.9|9222.9|9238.6|9223.6|9238.6|9223.6|9237.9|9222.9|3
1631841180000|2021-09-17 01:13:00|9239.4|9224.4|9242.4|9227.4|9242.4|9227.4|9239.4|9224.4|2
1631841190000|2021-09-17 01:13:10|9242.6|9227.6|9243.4|9228.4|9243.4|9228.4|9242.6|9227.6|0
1631841200000|2021-09-17 01:13:20|9243.9|9228.9|9243.9|9228.9|9243.9|9228.9|9243.9|9228.9|0
1631841210000|2021-09-17 01:13:30|9244.1|9229.1|9244.9|9229.9|9244.9|9229.9|9244.1|9229.1|1
1631841230000|2021-09-17 01:13:50|||||||||1
1631841240000|2021-09-17 01:14:00|9245.9|9230.9|9245.9|9230.9|9245.9|9230.9|9245.9|9230.9|3
1631841290000|2021-09-17 01:14:50|9246.1|9231.1|9246.1|9231.1|9246.1|9231.1|9246.1|9231.1|1
1631841300000|2021-09-17 01:15:00|9246.4|9231.4|9244.9|9229.9|9246.4|9231.4|9244.9|9229.9|0
1631841310000|2021-09-17 01:15:10|9245.9|9230.9|9245.9|9230.9|9245.9|9230.9|9245.9|9230.9|2
1631841350000|2021-09-17 01:15:50|9247.4|9232.4|9247.4|9232.4|9247.4|9232.4|9247.4|9232.4|1
1631841360000|2021-09-17 01:16:00|9246.9|9231.9|9247.9|9232.9|9247.9|9232.9|9246.9|9231.9|0
1631841370000|2021-09-17 01:16:10|9249.9|9234.9|9249.9|9234.9|9249.9|9234.9|9249.9|9234.9|0
1631841380000|2021-09-17 01:16:20|||||||||1
1631841410000|2021-09-17 01:16:50|9250.1|9235.1|9256.3|9241.3|9256.3|9241.3|9250.1|9235.1|22
1631841420000|2021-09-17 01:17:00|9259.1|9244.1|9254.6|9239.6|9259.1|9244.1|9254.4|9239.4|2
1631841430000|2021-09-17 01:17:10|9254.9|9239.9|9255.4|9240.4|9255.4|9240.4|9254.9|9239.9|0
1631841440000|2021-09-17 01:17:20|9254.8|9239.8|9254.4|9239.4|9254.8|9239.8|9254.4|9239.4|4
1631841460000|2021-09-17 01:17:40|9253.3|9238.3|9253.9|9238.9|9253.9|9238.9|9253.1|9238.1|2
1631841470000|2021-09-17 01:17:50|9254.1|9239.1|9254.4|9239.4|9254.4|9239.4|9254.1|9239.1|1
1631841490000|2021-09-17 01:18:10|||||||||1
1631841520000|2021-09-17 01:18:40|9254.6|9239.6|9254.6|9239.6|9254.6|9239.6|9254.6|9239.6|1
1631841540000|2021-09-17 01:19:00|9254.4|9239.4|9252.9|9237.9|9254.4|9239.4|9252.9|9237.9|0
1631841550000|2021-09-17 01:19:10|9256.4|9241.4|9254.4|9239.4|9256.4|9241.4|9254.4|9239.4|5
1631841560000|2021-09-17 01:19:20|9249.4|9234.4|9249.4|9234.4|9249.4|9234.4|9249.4|9234.4|3
1631841570000|2021-09-17 01:19:30|9249.1|9234.1|9249.9|9234.9|9249.9|9234.9|9249.1|9234.1|0
1631841580000|2021-09-17 01:19:40|9250.4|9235.4|9250.4|9235.4|9250.4|9235.4|9250.4|9235.4|0
1631841590000|2021-09-17 01:19:50|9250.1|9235.1|9250.4|9235.4|9250.4|9235.4|9249.9|9234.9|1
1631841610000|2021-09-17 01:20:10|9252.9|9237.9|9252.9|9237.9|9252.9|9237.9|9252.9|9237.9|1
1631841620000|2021-09-17 01:20:20|9250.4|9235.4|9252.9|9237.9|9252.9|9237.9|9250.4|9235.4|1
1631841660000|2021-09-17 01:21:00|9253.1|9238.1|9253.4|9238.4|9253.4|9238.4|9253.1|9238.1|0
1631841690000|2021-09-17 01:21:30|9253.9|9238.9|9253.9|9238.9|9253.9|9238.9|9253.9|9238.9|0
1631841700000|2021-09-17 01:21:40|9255.5|9240.5|9257.6|9242.6|9257.6|9242.6|9255.5|9240.5|6
1631841710000|2021-09-17 01:21:50|9257.9|9242.9|9257.9|9242.9|9257.9|9242.9|9257.9|9242.9|2
1631841720000|2021-09-17 01:22:00|9258.1|9243.1|9258.1|9243.1|9258.1|9243.1|9258.1|9243.1|1
1631841730000|2021-09-17 01:22:10|||||||||1
1631841740000|2021-09-17 01:22:20|9258.6|9243.6|9258.6|9243.6|9258.6|9243.6|9258.6|9243.6|0
1631841790000|2021-09-17 01:23:10|||||||||2
1631841810000|2021-09-17 01:23:30|||||||||1
1631841870000|2021-09-17 01:24:30|9257.3|9242.3|9257.6|9242.6|9257.6|9242.6|9257.3|9242.3|0
1631841880000|2021-09-17 01:24:40|9257.8|9242.8|9257.8|9242.8|9257.8|9242.8|9257.8|9242.8|0
1631841910000|2021-09-17 01:25:10|9257.4|9242.4|9252.3|9237.3|9257.4|9242.4|9252.3|9237.3|2
1631841920000|2021-09-17 01:25:20|9249.5|9234.5|9247.2|9232.2|9249.5|9234.5|9245.3|9230.3|2
1631841930000|2021-09-17 01:25:30|9248.8|9233.8|9249.8|9234.8|9249.8|9234.8|9248.8|9233.8|1
1631841940000|2021-09-17 01:25:40|9250.3|9235.3|9249.8|9234.8|9250.3|9235.3|9249.3|9234.3|1
1631841950000|2021-09-17 01:25:50|9252.3|9237.3|9252.3|9237.3|9252.3|9237.3|9252.3|9237.3|1
1631841960000|2021-09-17 01:26:00|9251.8|9236.8|9251.8|9236.8|9251.8|9236.8|9251.8|9236.8|0
1631842010000|2021-09-17 01:26:50|9252.8|9237.8|9254.3|9239.3|9254.3|9239.3|9252.8|9237.8|0
1631842030000|2021-09-17 01:27:10|9252.8|9237.8|9252.8|9237.8|9253.3|9238.3|9251.3|9236.3|1
1631842100000|2021-09-17 01:28:20|9253.1|9238.1|9254.1|9239.1|9254.1|9239.1|9253.1|9238.1|1
1631842110000|2021-09-17 01:28:30|9253.9|9238.9|9251.3|9236.3|9254.1|9239.1|9251.3|9236.3|0
1631842190000|2021-09-17 01:29:50|9251.1|9236.1|9253.6|9238.6|9253.8|9238.8|9250.6|9235.6|1
1631842200000|2021-09-17 01:30:00|9253.3|9238.3|9253.8|9238.8|9253.8|9238.8|9250.1|9235.1|1
1631842250000|2021-09-17 01:30:50|9253.3|9238.3|9252.6|9237.6|9253.3|9238.3|9252.6|9237.6|0
1631842280000|2021-09-17 01:31:20|9250.5|9235.5|9248.3|9233.3|9250.5|9235.5|9248.3|9233.3|0
1631842290000|2021-09-17 01:31:30|9251.1|9236.1|9250.6|9235.6|9251.1|9236.1|9250.6|9235.6|1
1631842300000|2021-09-17 01:31:40|9250.3|9235.3|9250.3|9235.3|9250.3|9235.3|9250.3|9235.3|0
1631842320000|2021-09-17 01:32:00|9246.8|9231.8|9246.6|9231.6|9246.8|9231.8|9246.6|9231.6|0
1631842330000|2021-09-17 01:32:10|9245.6|9230.6|9243.8|9228.8|9245.6|9230.6|9243.8|9228.8|0
1631842440000|2021-09-17 01:34:00|9248.8|9233.8|9248.3|9233.3|9248.8|9233.8|9243.8|9228.8|2
1631842520000|2021-09-17 01:35:20|9245.8|9230.8|9248.3|9233.3|9248.3|9233.3|9244.8|9229.8|1
1631842530000|2021-09-17 01:35:30|9248.6|9233.6|9248.1|9233.1|9248.6|9233.6|9248.1|9233.1|0
1631842540000|2021-09-17 01:35:40|9247.8|9232.8|9248.1|9233.1|9248.1|9233.1|9247.8|9232.8|0
1631842560000|2021-09-17 01:36:00|9248.3|9233.3|9248.3|9233.3|9248.3|9233.3|9248.3|9233.3|0
1631842570000|2021-09-17 01:36:10|9249.8|9234.8|9250.3|9235.3|9250.3|9235.3|9249.8|9234.8|0
1631842600000|2021-09-17 01:36:40|9250.1|9235.1|9249.8|9234.8|9250.1|9235.1|9249.8|9234.8|0
1631842610000|2021-09-17 01:36:50|9246.8|9231.8|9248.1|9233.1|9248.3|9233.3|9242.8|9227.8|3
1631842620000|2021-09-17 01:37:00|9247.8|9232.8|9247.8|9232.8|9247.8|9232.8|9247.8|9232.8|0
1631842640000|2021-09-17 01:37:20|9248.1|9233.1|9248.3|9233.3|9248.3|9233.3|9248.1|9233.1|0
1631842690000|2021-09-17 01:38:10|9245.3|9230.3|9248.8|9233.8|9248.8|9233.8|9245.3|9230.3|1
1631842710000|2021-09-17 01:38:30|9246.7|9231.7|9249.8|9234.8|9249.8|9234.8|9244.8|9229.8|1
1631842770000|2021-09-17 01:39:30|9246.3|9231.3|9249.8|9234.8|9249.8|9234.8|9244.8|9229.8|1
1631842850000|2021-09-17 01:40:50|9247.3|9232.3|9245.8|9230.8|9247.3|9232.3|9245.8|9230.8|0
1631842940000|2021-09-17 01:42:20|9243.3|9228.3|9242.6|9227.6|9243.3|9228.3|9242.6|9227.6|9
1631842950000|2021-09-17 01:42:30|9241.8|9226.8|9241.8|9226.8|9241.8|9226.8|9241.8|9226.8|0
1631842960000|2021-09-17 01:42:40|9241.6|9226.6|9242.3|9227.3|9242.3|9227.3|9240.3|9225.3|2
1631843010000|2021-09-17 01:43:30|9239.8|9224.8|9238.6|9223.6|9239.8|9224.8|9238.6|9223.6|0
1631843020000|2021-09-17 01:43:40|9238.3|9223.3|9242.3|9227.3|9242.3|9227.3|9238.3|9223.3|1
1631843070000|2021-09-17 01:44:30|9243.3|9228.3|9243.3|9228.3|9243.3|9228.3|9243.3|9228.3|1
1631843100000|2021-09-17 01:45:00|9242|9227|9239.3|9224.3|9242|9227|9239.3|9224.3|0
1631843110000|2021-09-17 01:45:10|9238.8|9223.8|9238.8|9223.8|9238.8|9223.8|9238.8|9223.8|0
1631843130000|2021-09-17 01:45:30|9237.8|9222.8|9234.3|9219.3|9237.8|9222.8|9234.3|9219.3|4
1631843170000|2021-09-17 01:46:10|9239.8|9224.8|9239.8|9224.8|9239.8|9224.8|9239.8|9224.8|7
1631843250000|2021-09-17 01:47:30|||||||||1
1631843260000|2021-09-17 01:47:40|9239.6|9224.6|9241.3|9226.3|9241.3|9226.3|9239.6|9224.6|1
1631843270000|2021-09-17 01:47:50|9240.3|9225.3|9240.3|9225.3|9240.3|9225.3|9240.3|9225.3|1
1631843280000|2021-09-17 01:48:00|9239.9|9224.9|9239.8|9224.8|9239.9|9224.9|9239.8|9224.8|1
1631843320000|2021-09-17 01:48:40|9240.3|9225.3|9240.1|9225.1|9240.3|9225.3|9240.1|9225.1|1
1631843330000|2021-09-17 01:48:50|9240.3|9225.3|9240.3|9225.3|9240.3|9225.3|9240.3|9225.3|0
1631843350000|2021-09-17 01:49:10|9240.1|9225.1|9240.1|9225.1|9240.1|9225.1|9240.1|9225.1|1
1631843370000|2021-09-17 01:49:30|9239.8|9224.8|9239.8|9224.8|9239.8|9224.8|9239.8|9224.8|0
1631843400000|2021-09-17 01:50:00|9239.6|9224.6|9239.6|9224.6|9239.8|9224.8|9238.8|9223.8|0
1631843410000|2021-09-17 01:50:10|9239.8|9224.8|9232.8|9217.8|9239.8|9224.8|9232.8|9217.8|0
1631843470000|2021-09-17 01:51:10|9232.1|9217.1|9225.8|9210.8|9232.1|9217.1|9225.8|9210.8|1
1631843480000|2021-09-17 01:51:20|9225.6|9210.6|9225.3|9210.3|9225.6|9210.6|9225.3|9210.3|0
1631843490000|2021-09-17 01:51:30|9226.8|9211.8|9228.9|9213.9|9228.9|9213.9|9226.8|9211.8|2
1631843500000|2021-09-17 01:51:40|9229.3|9214.3|9229.3|9214.3|9229.3|9214.3|9229.3|9214.3|0
1631843530000|2021-09-17 01:52:10|9239.4|9214.4|9238.3|9223.3|9239.4|9223.3|9234.8|9214.4|0
1631843570000|2021-09-17 01:52:50|9238.1|9223.1|9240.6|9225.6|9240.6|9225.6|9237.6|9222.6|1
1631843580000|2021-09-17 01:53:00|9241.3|9226.3|9236.6|9221.6|9241.3|9226.3|9236.6|9221.6|0
1631843590000|2021-09-17 01:53:10|9236.3|9221.3|9238.6|9223.6|9238.6|9223.6|9236.3|9221.3|0
1631843610000|2021-09-17 01:53:30|9238.8|9223.8|9238.8|9223.8|9238.8|9223.8|9238.8|9223.8|0
1631843700000|2021-09-17 01:55:00|9238.3|9223.3|9238.3|9223.3|9238.3|9223.3|9238.3|9223.3|1
1631843720000|2021-09-17 01:55:20|9237.5|9222.5|9237.5|9222.5|9237.5|9222.5|9237.5|9222.5|1
1631843730000|2021-09-17 01:55:30|9236.8|9221.8|9236.3|9221.3|9236.8|9221.8|9236.1|9221.1|1
1631843740000|2021-09-17 01:55:40|9236.8|9221.8|9236.8|9221.8|9236.8|9221.8|9236.8|9221.8|0
1631843750000|2021-09-17 01:55:50|9236.6|9221.6|9236.3|9221.3|9236.6|9221.6|9236.3|9221.3|0
1631843760000|2021-09-17 01:56:00|9235.8|9220.8|9235.8|9220.8|9235.8|9220.8|9235.8|9220.8|0
1631843890000|2021-09-17 01:58:10|9236.1|9221.1|9236.1|9221.1|9236.1|9221.1|9236.1|9221.1|1
1631843900000|2021-09-17 01:58:20|9236.6|9221.6|9236.8|9221.8|9236.8|9221.8|9236.6|9221.6|0
1631843910000|2021-09-17 01:58:30|9236.3|9221.3|9236.3|9221.3|9236.3|9221.3|9236.3|9221.3|0
1631843920000|2021-09-17 01:58:40|9236.6|9221.6|9236.6|9221.6|9236.6|9221.6|9236.6|9221.6|0
1631843930000|2021-09-17 01:58:50|9236.8|9221.8|9236.8|9221.8|9236.8|9221.8|9236.8|9221.8|0
1631843940000|2021-09-17 01:59:00|9236.3|9221.3|9236.3|9221.3|9236.3|9221.3|9236.3|9221.3|0
1631844000000|2021-09-17 02:00:00|9236.6|9221.6|9236.3|9221.3|9236.8|9221.8|9236.3|9221.3|1
1631844010000|2021-09-17 02:00:10|9236.1|9221.1|9235.8|9220.8|9236.1|9221.1|9235.8|9220.8|0
1631844020000|2021-09-17 02:00:20|9236.4|9221.4|9237.1|9222.1|9239.8|9222.3|9235.3|9214.8|1
1631844030000|2021-09-17 02:00:30|9235.3|9220.3|9237.6|9222.6|9237.6|9222.6|9235.3|9220.3|0
1631844040000|2021-09-17 02:00:40|9237.8|9222.8|9237.8|9222.8|9237.8|9222.8|9237.8|9222.8|0
1631844050000|2021-09-17 02:00:50|9235.3|9220.3|9235.8|9220.8|9236.9|9221.9|9235.3|9220.3|1
1631844060000|2021-09-17 02:01:00|9236.1|9221.1|9236.3|9221.3|9236.3|9221.3|9235.8|9220.8|0
1631844200000|2021-09-17 02:03:20|9236.1|9221.1|9235.8|9220.8|9236.1|9221.1|9235.8|9220.8|0
1631844210000|2021-09-17 02:03:30|9234.8|9219.8|9235.1|9220.1|9235.8|9220.8|9230.8|9215.8|1
1631844220000|2021-09-17 02:03:40|9230.8|9215.8|9230.8|9215.8|9230.8|9215.8|9230.8|9215.8|0
1631844230000|2021-09-17 02:03:50|||||||||1
1631844240000|2021-09-17 02:04:00|9233.7|9218.7|9236.3|9221.3|9236.3|9221.3|9233.7|9218.7|1
1631844250000|2021-09-17 02:04:10|9236.6|9221.6|9236.8|9221.8|9236.8|9221.8|9236.6|9221.6|0
1631844260000|2021-09-17 02:04:20|9237.1|9222.1|9237.3|9222.3|9237.3|9222.3|9237.1|9222.1|7
1631844270000|2021-09-17 02:04:30|9236.8|9221.8|9237.3|9222.3|9237.3|9222.3|9236.8|9221.8|0
1631844280000|2021-09-17 02:04:40|9237.1|9222.1|9237.3|9222.3|9237.3|9222.3|9237.1|9222.1|0
1631844290000|2021-09-17 02:04:50|9237.1|9222.1|9237.3|9222.3|9237.3|9222.3|9237.1|9222.1|0
1631844300000|2021-09-17 02:05:00|9237.1|9222.1|9237.3|9222.3|9237.3|9222.3|9236.8|9221.8|0
1631844310000|2021-09-17 02:05:10|9237.1|9222.1|9237.3|9222.3|9237.3|9222.3|9237.1|9222.1|0
1631844320000|2021-09-17 02:05:20|9237.1|9222.1|9237.3|9222.3|9237.3|9222.3|9237.1|9222.1|0
1631844330000|2021-09-17 02:05:30|9237.1|9222.1|9237.3|9222.3|9237.3|9222.3|9237.1|9222.1|0
1631844340000|2021-09-17 02:05:40|9237.1|9222.1|9237.3|9222.3|9237.3|9222.3|9237.1|9222.1|0
1631844350000|2021-09-17 02:05:50|9237.1|9222.1|9237.3|9222.3|9237.3|9222.3|9237.1|9222.1|0
1631844360000|2021-09-17 02:06:00|9232.3|9217.3|9232.3|9217.3|9232.3|9217.3|9232.3|9217.3|8
1631844370000|2021-09-17 02:06:10|||||||||1
1631844400000|2021-09-17 02:06:40|9234.7|9219.7|9237.8|9222.8|9237.8|9222.8|9234.7|9219.7|1
1631844440000|2021-09-17 02:07:20|9238.3|9223.3|9238.3|9223.3|9238.3|9223.3|9238.3|9223.3|0
1631844530000|2021-09-17 02:08:50|9234.8|9219.8|9239.3|9224.3|9239.3|9224.3|9234.8|9219.8|1
1631844540000|2021-09-17 02:09:00|9239.8|9224.8|9240.1|9225.1|9240.1|9225.1|9239.8|9224.8|1
1631844550000|2021-09-17 02:09:10|9240.3|9225.3|9240.3|9225.3|9240.3|9225.3|9240.3|9225.3|0
1631844690000|2021-09-17 02:11:30|9238.5|9223.5|9237.1|9222.1|9238.5|9223.5|9237.1|9222.1|0
1631844700000|2021-09-17 02:11:40|9237.3|9222.3|9237.3|9222.3|9237.3|9222.3|9237.3|9222.3|0
1631844730000|2021-09-17 02:12:10|9237.6|9222.6|9237.6|9222.6|9237.6|9222.6|9237.6|9222.6|0
1631844750000|2021-09-17 02:12:30|9237.8|9222.8|9237.8|9222.8|9237.8|9222.8|9237.8|9222.8|0
1631844840000|2021-09-17 02:14:00|9239|9224|9236.8|9221.8|9239.8|9224.8|9236.8|9221.8|1
1631844850000|2021-09-17 02:14:10|9238.5|9223.5|9241.1|9226.1|9241.8|9226.8|9238.5|9223.5|2
1631844870000|2021-09-17 02:14:30|9241.3|9226.3|9241.3|9226.3|9241.3|9226.3|9241.3|9226.3|0
1631844890000|2021-09-17 02:14:50|9240.3|9225.3|9241.3|9226.3|9241.3|9226.3|9240.3|9225.3|2
1631844900000|2021-09-17 02:15:00|9239.3|9224.3|9241.3|9226.3|9241.3|9226.3|9236.8|9221.8|1
1631845000000|2021-09-17 02:16:40|9242.8|9227.8|9243.3|9228.3|9244.3|9229.3|9239.8|9224.8|1
1631845060000|2021-09-17 02:17:40|9242.9|9227.9|9242.1|9227.1|9242.9|9227.9|9242.1|9227.1|2
1631845080000|2021-09-17 02:18:00|9241.8|9226.8|9241.8|9226.8|9241.8|9226.8|9241.8|9226.8|0
1631845090000|2021-09-17 02:18:10|9242.6|9227.6|9242.6|9227.6|9242.6|9227.6|9242.6|9227.6|0
1631845100000|2021-09-17 02:18:20|9243.1|9228.1|9242.8|9227.8|9243.1|9228.1|9242.8|9227.8|0
1631845160000|2021-09-17 02:19:20|9238.3|9223.3|9242.3|9227.3|9243.1|9228.1|9238.3|9223.3|1
1631845320000|2021-09-17 02:22:00|9239.7|9224.7|9242.8|9227.8|9242.8|9227.8|9236.8|9221.8|1
1631845480000|2021-09-17 02:24:40|9240.5|9225.5|9241.8|9226.8|9242.3|9227.3|9237.3|9222.3|1
1631845640000|2021-09-17 02:27:20|9237.3|9222.3|9241.3|9226.3|9241.8|9226.8|9237.3|9222.3|1
1631845860000|2021-09-17 02:31:00|9240.8|9225.8|9240.8|9225.8|9240.8|9225.8|9240.8|9225.8|0
1631845980000|2021-09-17 02:33:00|9240.3|9225.3|9240.3|9225.3|9240.3|9225.3|9240.3|9225.3|0
1631845990000|2021-09-17 02:33:10|9240.8|9225.8|9240.8|9225.8|9240.8|9225.8|9240.8|9225.8|0
1631846020000|2021-09-17 02:33:40|9240.3|9225.3|9232.3|9217.3|9240.3|9225.3|9232.3|9217.3|2
1631846030000|2021-09-17 02:33:50|9230.8|9215.8|9230.8|9215.8|9230.8|9215.8|9230.8|9215.8|0
1631846040000|2021-09-17 02:34:00|||||||||6
1631846110000|2021-09-17 02:35:10|9230.3|9215.3|9230.3|9215.3|9230.3|9215.3|9230.3|9215.3|0
1631846260000|2021-09-17 02:37:40|9229.3|9214.3|9229.8|9214.8|9229.8|9214.8|9229.3|9214.3|1
1631846310000|2021-09-17 02:38:30|9225.3|9210.3|9221.6|9206.6|9225.3|9210.3|9221.6|9206.6|11
1631846330000|2021-09-17 02:38:50|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|1
1631846340000|2021-09-17 02:39:00|||||||||9
1631846360000|2021-09-17 02:39:20|9228.8|9213.8|9228.8|9213.8|9228.8|9213.8|9228.8|9213.8|2
1631846380000|2021-09-17 02:39:40|9228.3|9213.3|9227.8|9212.8|9228.3|9213.3|9227.8|9212.8|0
1631846640000|2021-09-17 02:44:00|9228.8|9213.8|9228.8|9213.8|9228.8|9213.8|9228.8|9213.8|1
1631846670000|2021-09-17 02:44:30|9228.3|9213.3|9228.3|9213.3|9228.3|9213.3|9228.3|9213.3|0
1631846690000|2021-09-17 02:44:50|9228|9213|9228|9213|9228|9213|9228|9213|0
1631846700000|2021-09-17 02:45:00|9227.3|9212.3|9219.6|9204.6|9227.3|9212.3|9219.3|9204.3|1
1631846710000|2021-09-17 02:45:10|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|0
1631846720000|2021-09-17 02:45:20|9219.8|9204.8|9220.3|9205.3|9220.3|9205.3|9219.3|9204.3|0
1631846750000|2021-09-17 02:45:50|9219.3|9204.3|9220.3|9205.3|9220.3|9205.3|9219.3|9204.3|0
1631846790000|2021-09-17 02:46:30|9220.1|9205.1|9219.6|9204.6|9220.1|9205.1|9219.3|9204.3|0
1631846800000|2021-09-17 02:46:40|9219.8|9204.8|9219.3|9204.3|9219.8|9204.8|9219.3|9204.3|0
1631846820000|2021-09-17 02:47:00|9219.6|9204.6|9219.6|9204.6|9219.8|9204.8|9219.6|9204.6|0
1631846830000|2021-09-17 02:47:10|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|0
1631846870000|2021-09-17 02:47:50|9219.8|9204.8|9219.3|9204.3|9219.8|9204.8|9219.3|9204.3|0
1631846880000|2021-09-17 02:48:00|9219.9|9204.9|9219.8|9204.8|9220.3|9205.3|9219.3|9204.3|0
1631846890000|2021-09-17 02:48:10|9219.3|9204.3|9218.8|9203.8|9219.8|9204.8|9218.8|9203.8|14
1631846900000|2021-09-17 02:48:20|9218.3|9203.3|9217.8|9202.8|9218.8|9203.8|9217.8|9202.8|4
1631846910000|2021-09-17 02:48:30|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|0
1631846930000|2021-09-17 02:48:50|9217.2|9202.2|9215.3|9200.3|9217.2|9202.2|9215.3|9200.3|1
1631846940000|2021-09-17 02:49:00|9212|9197|9212|9197|9212|9197|9212|9197|37
1631846950000|2021-09-17 02:49:10|9214.1|9199.1|9215|9200|9216.3|9201.3|9214.1|9199.1|1
1631846960000|2021-09-17 02:49:20|9215.3|9200.3|9215.3|9200.3|9215.3|9200.3|9215.3|9200.3|0
1631846990000|2021-09-17 02:49:50|9215|9200|9215|9200|9215|9200|9215|9200|5
1631847010000|2021-09-17 02:50:10|9214.5|9199.5|9212.5|9197.5|9214.5|9199.5|9212.5|9197.5|44
1631847100000|2021-09-17 02:51:40|9212|9197|9210.3|9195.3|9212|9197|9210.3|9195.3|10
1631847110000|2021-09-17 02:51:50|9210.6|9195.6|9210.8|9195.8|9210.8|9195.8|9210.6|9195.6|1
1631847120000|2021-09-17 02:52:00|9211.3|9196.3|9211.3|9196.3|9211.3|9196.3|9211.3|9196.3|1
1631847140000|2021-09-17 02:52:20|9213|9198|9214.8|9199.8|9214.8|9199.8|9213|9198|1
1631847160000|2021-09-17 02:52:40|9214.6|9199.6|9214.3|9199.3|9214.6|9199.6|9214.3|9199.3|0
1631847200000|2021-09-17 02:53:20|9214.1|9199.1|9214.3|9199.3|9214.8|9199.8|9213.8|9198.8|0
1631847210000|2021-09-17 02:53:30|9214.1|9199.1|9213.3|9198.3|9214.6|9199.6|9213.3|9198.3|44
1631847220000|2021-09-17 02:53:40|9212.8|9197.8|9213.3|9198.3|9214.3|9199.3|9212.1|9197.1|0
1631847230000|2021-09-17 02:53:50|9213.1|9198.1|9212.6|9197.6|9213.1|9198.1|9211.7|9196.7|1
1631847240000|2021-09-17 02:54:00|9213.1|9198.1|9211.6|9196.6|9213.1|9198.1|9211.6|9196.6|21
1631847250000|2021-09-17 02:54:10|9211.3|9196.3|9211.3|9196.3|9211.3|9196.3|9211.3|9196.3|0
1631847280000|2021-09-17 02:54:40|9210.3|9195.3|9210.3|9195.3|9211.3|9196.3|9210.3|9195.3|0
1631847290000|2021-09-17 02:54:50|9209.5|9194.5|9208.8|9193.8|9211.3|9196.3|9208.8|9193.8|4
1631847300000|2021-09-17 02:55:00|9209.1|9194.1|9209.2|9194.2|9210.6|9195.6|9209.1|9194.1|5
1631847310000|2021-09-17 02:55:10|9210.3|9195.3|9208.1|9193.1|9210.3|9195.3|9208.1|9193.1|0
1631847320000|2021-09-17 02:55:20|9209.8|9194.8|9210.1|9195.1|9210.1|9195.1|9207.8|9192.8|4
1631847330000|2021-09-17 02:55:30|9209|9194|9208.1|9193.1|9210.1|9195.1|9208.1|9193.1|12
1631847340000|2021-09-17 02:55:40|9210.1|9195.1|9209|9194|9210.1|9195.1|9208.1|9193.1|22
1631847350000|2021-09-17 02:55:50|9210.1|9195.1|9205.8|9190.8|9210.1|9195.1|9205.8|9190.8|8
1631847370000|2021-09-17 02:56:10|9206.8|9191.8|9208.1|9193.1|9208.1|9193.1|9206.8|9191.8|5
1631847380000|2021-09-17 02:56:20|9209.1|9194.1|9209.1|9194.1|9209.1|9194.1|9209.1|9194.1|0
1631847390000|2021-09-17 02:56:30|9208.8|9193.8|9209.1|9194.1|9209.1|9194.1|9208.8|9193.8|0
1631847400000|2021-09-17 02:56:40|9208.6|9193.6|9208.6|9193.6|9208.6|9193.6|9208.6|9193.6|2
1631847460000|2021-09-17 02:57:40|9208.8|9193.8|9209.1|9194.1|9209.1|9194.1|9208.8|9193.8|0
1631847540000|2021-09-17 02:59:00|9210.5|9195.5|9212.6|9197.6|9213.1|9198.1|9210.5|9195.5|1
1631847550000|2021-09-17 02:59:10|9212.8|9197.8|9212.8|9197.8|9214.3|9199.3|9212.3|9197.3|42
1631847560000|2021-09-17 02:59:20|9212.1|9197.1|9211.8|9196.8|9212.1|9197.1|9211.8|9196.8|0
1631847570000|2021-09-17 02:59:30|9212.1|9197.1|9212.8|9197.8|9213.1|9198.1|9211.3|9196.3|0
1631847580000|2021-09-17 02:59:40|9212.6|9197.6|9211.6|9196.6|9212.6|9197.6|9211.3|9196.3|0
1631847590000|2021-09-17 02:59:50|9210.8|9195.8|9211.6|9196.6|9211.6|9196.6|9210.8|9195.8|0
1631847600000|2021-09-17 03:00:00|9211.8|9196.8|9210.1|9195.1|9211.8|9196.8|9210.1|9195.1|0
1631847610000|2021-09-17 03:00:10|9209.8|9194.8|9209.8|9194.8|9209.8|9194.8|9209.8|9194.8|0
1631847620000|2021-09-17 03:00:20|9209.3|9194.3|9209.3|9194.3|9209.3|9194.3|9209.3|9194.3|0
1631847630000|2021-09-17 03:00:30|9207.3|9192.3|9207.3|9192.3|9207.3|9192.3|9207.3|9192.3|0
1631847640000|2021-09-17 03:00:40|9208.4|9193.4|9209.1|9194.1|9209.3|9194.3|9208.4|9193.4|2
1631847660000|2021-09-17 03:01:00|9209.3|9194.3|9209.3|9194.3|9209.3|9194.3|9209.3|9194.3|1
1631847670000|2021-09-17 03:01:10|9209.1|9194.1|9208.8|9193.8|9209.1|9194.1|9208.8|9193.8|1
1631847680000|2021-09-17 03:01:20|||||||||1
1631847710000|2021-09-17 03:01:50|||||||||18
1631847720000|2021-09-17 03:02:00|9208.3|9193.3|9208.3|9193.3|9208.3|9193.3|9208.3|9193.3|0
1631847730000|2021-09-17 03:02:10|||||||||1
1631847790000|2021-09-17 03:03:10|||||||||2
1631847840000|2021-09-17 03:04:00|||||||||2
1631847880000|2021-09-17 03:04:40|9208|9193|9207.5|9192.5|9208|9193|9207.5|9192.5|31
1631847900000|2021-09-17 03:05:00|9206.5|9191.5|9205|9190|9206.5|9191.5|9205|9190|0
1631847910000|2021-09-17 03:05:10|9202.5|9187.5|9202.3|9187.3|9202.5|9187.5|9202.3|9187.3|30
1631847950000|2021-09-17 03:05:50|||||||||11
1631848020000|2021-09-17 03:07:00|||||||||46
1631848060000|2021-09-17 03:07:40|9201.8|9186.8|9201.3|9186.3|9201.8|9186.8|9201.3|9186.3|4
1631848070000|2021-09-17 03:07:50|9202.3|9187.3|9202.3|9187.3|9202.3|9187.3|9202.3|9187.3|10
1631848090000|2021-09-17 03:08:10|||||||||1
1631848120000|2021-09-17 03:08:40|9201.3|9186.3|9201.3|9186.3|9201.3|9186.3|9201.3|9186.3|0
1631848130000|2021-09-17 03:08:50|9202.3|9187.3|9202.3|9187.3|9202.3|9187.3|9202.3|9187.3|0
1631848140000|2021-09-17 03:09:00|9203.7|9188.7|9208|9193|9208.8|9193.8|9203.7|9188.7|2
1631848150000|2021-09-17 03:09:10|9205|9190|9213.8|9188.8|9213.8|9193.3|9204.8|9188.8|2
1631848160000|2021-09-17 03:09:20|9204.8|9189.8|9202.3|9187.3|9204.8|9189.8|9202.3|9187.3|0
1631848170000|2021-09-17 03:09:30|9203.6|9188.6|9204.3|9189.3|9204.8|9189.8|9203.6|9188.6|1
1631848180000|2021-09-17 03:09:40|9203|9188|9201|9186|9204|9189|9201|9186|14
1631848200000|2021-09-17 03:10:00|9201.8|9186.8|9202.5|9187.5|9202.5|9187.5|9201.8|9186.8|0
1631848220000|2021-09-17 03:10:20|||||||||2
1631848240000|2021-09-17 03:10:40|9203|9188|9203|9188|9203|9188|9203|9188|0
1631848250000|2021-09-17 03:10:50|9203.3|9188.3|9203.5|9188.5|9203.5|9188.5|9203.3|9188.3|0
1631848320000|2021-09-17 03:12:00|9203|9188|9202.5|9187.5|9203|9188|9202.5|9187.5|0
1631848330000|2021-09-17 03:12:10|9203.5|9188.5|9202|9187|9203.5|9188.5|9202|9187|1
1631848430000|2021-09-17 03:13:50|9204.8|9189.8|9204.8|9189.8|9204.8|9189.8|9204.8|9189.8|1
1631848440000|2021-09-17 03:14:00|9206.2|9191.2|9208.3|9193.3|9208.3|9193.3|9206.2|9191.2|1
1631848470000|2021-09-17 03:14:30|9209|9194|9207.8|9192.8|9209.3|9194.3|9207.8|9192.8|2
1631848480000|2021-09-17 03:14:40|9206.5|9191.5|9206.5|9191.5|9206.5|9191.5|9206.5|9191.5|0
1631848550000|2021-09-17 03:15:50|9206.8|9191.8|9208.1|9193.1|9208.1|9193.1|9206.8|9191.8|0
1631848560000|2021-09-17 03:16:00|9208.3|9193.3|9208.3|9193.3|9208.3|9193.3|9208.3|9193.3|0
1631848650000|2021-09-17 03:17:30|9205.7|9190.7|9202.5|9187.5|9205.7|9190.7|9202.5|9187.5|4
1631848730000|2021-09-17 03:18:50|||||||||5
1631848740000|2021-09-17 03:19:00|9207|9192|9207.3|9192.3|9207.3|9192.3|9207|9192|4
1631848750000|2021-09-17 03:19:10|9207.5|9192.5|9207.5|9192.5|9207.5|9192.5|9207.5|9192.5|0
1631848830000|2021-09-17 03:20:30|9207.8|9192.8|9207.5|9192.5|9207.8|9192.8|9207.5|9192.5|0
1631848840000|2021-09-17 03:20:40|9207.3|9192.3|9207.3|9192.3|9207.3|9192.3|9207.3|9192.3|0
1631848910000|2021-09-17 03:21:50|9206.8|9191.8|9206.8|9191.8|9206.8|9191.8|9206.8|9191.8|1
1631848930000|2021-09-17 03:22:10|9207.1|9192.1|9207.3|9192.3|9207.3|9192.3|9207.1|9192.1|0
1631848940000|2021-09-17 03:22:20|9207.1|9192.1|9206.8|9191.8|9207.1|9192.1|9206.8|9191.8|1
1631849040000|2021-09-17 03:24:00|9207|9192|9207.8|9192.8|9208.3|9193.3|9207|9192|5
1631849100000|2021-09-17 03:25:00|9207.5|9192.5|9207.3|9192.3|9207.5|9192.5|9207.3|9192.3|0
1631849110000|2021-09-17 03:25:10|9207.8|9192.8|9207.8|9192.8|9207.8|9192.8|9207.8|9192.8|0
1631849230000|2021-09-17 03:27:10|9207.5|9192.5|9207.5|9192.5|9207.5|9192.5|9207.5|9192.5|0
1631849340000|2021-09-17 03:29:00|9208|9193|9207.8|9192.8|9208.5|9193.5|9207.8|9192.8|2
1631849360000|2021-09-17 03:29:20|9208.5|9193.5|9208.5|9193.5|9208.5|9193.5|9208.5|9193.5|0
1631849370000|2021-09-17 03:29:30|9208.3|9193.3|9208|9193|9208.3|9193.3|9208|9193|0
1631849500000|2021-09-17 03:31:40|9207|9192|9208|9193|9208.3|9193.3|9205.6|9190.6|0
1631849510000|2021-09-17 03:31:50|9205.8|9190.8|9205.8|9190.8|9205.8|9190.8|9205.8|9190.8|0
1631849530000|2021-09-17 03:32:10|9208|9193|9208|9193|9208|9193|9208|9193|0
1631849560000|2021-09-17 03:32:40|9207|9192|9205.8|9190.8|9207|9192|9205.8|9190.8|0
1631849640000|2021-09-17 03:34:00|9206|9191|9206|9191|9206|9191|9206|9191|5
1631849650000|2021-09-17 03:34:10|||||||||1
1631849750000|2021-09-17 03:35:50|9205.5|9190.5|9205.5|9190.5|9205.5|9190.5|9205.5|9190.5|0
1631849770000|2021-09-17 03:36:10|9205.3|9190.3|9205.3|9190.3|9205.3|9190.3|9205.3|9190.3|0
1631849940000|2021-09-17 03:39:00|9205.5|9190.5|9205.8|9190.8|9205.8|9190.8|9205.5|9190.5|5
1631850000000|2021-09-17 03:40:00|||||||||1
1631850090000|2021-09-17 03:41:30|9205.5|9190.5|9205.3|9190.3|9205.5|9190.5|9205.3|9190.3|0
1631850240000|2021-09-17 03:44:00|9205.5|9190.5|9205.8|9190.8|9205.8|9190.8|9205.5|9190.5|5
1631850540000|2021-09-17 03:49:00|||||||||5
1631850580000|2021-09-17 03:49:40|||||||||4
1631850610000|2021-09-17 03:50:10|9205.5|9190.5|9204.3|9189.3|9205.5|9190.5|9204.3|9189.3|0
1631850620000|2021-09-17 03:50:20|9203.8|9188.8|9205.5|9190.5|9205.5|9190.5|9203.3|9188.3|2
1631850640000|2021-09-17 03:50:40|9205.3|9190.3|9205.3|9190.3|9205.3|9190.3|9205.3|9190.3|2
1631850660000|2021-09-17 03:51:00|9205.5|9190.5|9205.5|9190.5|9205.5|9190.5|9205.5|9190.5|0
1631850840000|2021-09-17 03:54:00|||||||||4
1631850900000|2021-09-17 03:55:00|||||||||1
1631851140000|2021-09-17 03:59:00|||||||||3
1631851180000|2021-09-17 03:59:40|9205.3|9190.3|9205.3|9190.3|9205.3|9190.3|9205.3|9190.3|5
1631851200000|2021-09-17 04:00:00|9205.5|9190.5|9205.8|9190.8|9205.8|9190.8|9205.5|9190.5|3
1631851210000|2021-09-17 04:00:10|9206|9191|9206|9191|9206|9191|9206|9191|0
1631851240000|2021-09-17 04:00:40|9206.3|9191.3|9206.3|9191.3|9206.3|9191.3|9206.3|9191.3|0
1631851440000|2021-09-17 04:04:00|||||||||5
1631851740000|2021-09-17 04:09:00|||||||||5
1631851890000|2021-09-17 04:11:30|9206|9191|9206|9191|9206|9191|9206|9191|1
1631852040000|2021-09-17 04:14:00|9207|9192|9208|9193|9208|9193|9207|9192|5
1631852420000|2021-09-17 04:20:20|9212.8|9197.8|9213.8|9198.8|9213.8|9198.8|9212.8|9197.8|46
1631852450000|2021-09-17 04:20:50|9213.5|9198.5|9219.3|9204.3|9219.3|9204.3|9212.8|9197.8|2
1631852490000|2021-09-17 04:21:30|9219.5|9204.5|9219.8|9204.8|9219.8|9204.8|9219.5|9204.5|5
1631852580000|2021-09-17 04:23:00|9219.3|9204.3|9218.8|9203.8|9219.3|9204.3|9218.8|9203.8|0
1631852640000|2021-09-17 04:24:00|9219|9204|9219|9204|9219|9204|9218.8|9203.8|3
1631852650000|2021-09-17 04:24:10|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|0
1631852680000|2021-09-17 04:24:40|9218.5|9203.5|9218.3|9203.3|9218.5|9203.5|9218.3|9203.3|0
1631852690000|2021-09-17 04:24:50|9217.8|9202.8|9217.8|9202.8|9217.8|9202.8|9217.8|9202.8|0
1631852700000|2021-09-17 04:25:00|9218.1|9203.1|9218.1|9203.1|9218.1|9203.1|9218.1|9203.1|1
1631852720000|2021-09-17 04:25:20|9217.8|9202.8|9217.8|9202.8|9217.8|9202.8|9217.8|9202.8|0
1631852910000|2021-09-17 04:28:30|9218.3|9203.3|9218.8|9203.8|9218.8|9203.8|9218.3|9203.3|2
1631852920000|2021-09-17 04:28:40|9219.3|9204.3|9221.3|9206.3|9221.3|9206.3|9219.3|9204.3|4
1631852930000|2021-09-17 04:28:50|9221.8|9206.8|9221.3|9206.3|9221.8|9206.8|9221.3|9206.3|2
1631852940000|2021-09-17 04:29:00|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|7
1631853000000|2021-09-17 04:30:00|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|1
1631853240000|2021-09-17 04:34:00|||||||||5
1631853320000|2021-09-17 04:35:20|9222.8|9207.8|9222.8|9207.8|9222.8|9207.8|9222.8|9207.8|0
1631853380000|2021-09-17 04:36:20|9221.3|9206.3|9218.3|9203.3|9221.3|9206.3|9218.3|9203.3|4
1631853590000|2021-09-17 04:39:50|9218|9203|9217.8|9202.8|9218|9203|9217.8|9202.8|0
1631853630000|2021-09-17 04:40:30|9217.3|9202.3|9217.3|9202.3|9217.3|9202.3|9217.3|9202.3|0
1631853660000|2021-09-17 04:41:00|9217|9202|9216.5|9201.5|9217|9202|9216.5|9201.5|0
1631853700000|2021-09-17 04:41:40|9215.8|9200.8|9215.8|9200.8|9215.8|9200.8|9215.8|9200.8|0
1631853750000|2021-09-17 04:42:30|9215.3|9200.3|9215.3|9200.3|9215.3|9200.3|9215.3|9200.3|0
1631853760000|2021-09-17 04:42:40|9214.8|9199.8|9214.8|9199.8|9214.8|9199.8|9214.8|9199.8|0
1631853870000|2021-09-17 04:44:30|9214.5|9199.5|9214.3|9199.3|9214.5|9199.5|9214.3|9199.3|0
1631853910000|2021-09-17 04:45:10|9215.8|9200.8|9215.8|9200.8|9215.8|9200.8|9215.8|9200.8|0
1631853920000|2021-09-17 04:45:20|9214.7|9199.7|9213.8|9198.8|9214.7|9199.7|9213.8|9198.8|0
1631854110000|2021-09-17 04:48:30|9212.2|9197.2|9210.8|9195.8|9212.2|9197.2|9210.8|9195.8|1
1631854130000|2021-09-17 04:48:50|9211.3|9196.3|9211.3|9196.3|9211.3|9196.3|9211.3|9196.3|0
1631854360000|2021-09-17 04:52:40|9211|9196|9211|9196|9211|9196|9211|9196|0
1631854370000|2021-09-17 04:52:50|9210.8|9195.8|9211.8|9196.8|9211.8|9196.8|9210.8|9195.8|1
1631854650000|2021-09-17 04:57:30|9212|9197|9212.3|9197.3|9212.3|9197.3|9212|9197|0
1631854670000|2021-09-17 04:57:50|9212.8|9197.8|9212.8|9197.8|9212.8|9197.8|9212.8|9197.8|0
1631854700000|2021-09-17 04:58:20|9213.3|9198.3|9213.3|9198.3|9213.3|9198.3|9213.3|9198.3|0
1631854740000|2021-09-17 04:59:00|9213.5|9198.5|9213.8|9198.8|9213.8|9198.8|9213.5|9198.5|0
1631854770000|2021-09-17 04:59:30|9214|9199|9214.3|9199.3|9214.3|9199.3|9214|9199|0
1631854780000|2021-09-17 04:59:40|9215.5|9200.5|9216.8|9201.8|9216.8|9201.8|9215.5|9200.5|1
1631854800000|2021-09-17 05:00:00|9217.3|9202.3|9218|9203|9218|9203|9217.3|9202.3|0
1631854810000|2021-09-17 05:00:10|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|0
1631854860000|2021-09-17 05:01:00|9219.3|9204.3|9218.8|9203.8|9219.3|9204.3|9218.8|9203.8|0
1631854890000|2021-09-17 05:01:30|9219|9204|9219.8|9204.8|9219.8|9204.8|9219|9204|0
1631855200000|2021-09-17 05:06:40|9219.3|9204.3|9219.3|9204.3|9219.3|9204.3|9219.3|9204.3|0
1631855220000|2021-09-17 05:07:00|9219|9204|9218.8|9203.8|9219|9204|9218.8|9203.8|0
1631855340000|2021-09-17 05:09:00|9218.2|9203.2|9217.8|9202.8|9218.2|9203.2|9217.8|9202.8|0
1631855350000|2021-09-17 05:09:10|9217.3|9202.3|9217.3|9202.3|9217.3|9202.3|9217.3|9202.3|1
1631855360000|2021-09-17 05:09:20|||||||||1
1631855420000|2021-09-17 05:10:20|9219.3|9204.3|9219.5|9204.5|9219.5|9204.5|9219.3|9204.3|2
1631855430000|2021-09-17 05:10:30|9219.8|9204.8|9219.8|9204.8|9219.8|9204.8|9219.8|9204.8|0
1631855470000|2021-09-17 05:11:10|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|0
1631855500000|2021-09-17 05:11:40|9220.8|9205.8|9220.8|9205.8|9220.8|9205.8|9220.8|9205.8|0
1631855510000|2021-09-17 05:11:50|9220.5|9205.5|9220.3|9205.3|9220.5|9205.5|9220.3|9205.3|0
1631855600000|2021-09-17 05:13:20|9216.8|9201.8|9216.8|9201.8|9216.8|9201.8|9216.8|9201.8|1
1631855640000|2021-09-17 05:14:00|9217.3|9202.3|9217.8|9202.8|9217.8|9202.8|9217.3|9202.3|0
1631855730000|2021-09-17 05:15:30|9218|9203|9218|9203|9218|9203|9218|9203|0
1631855740000|2021-09-17 05:15:40|9218.3|9203.3|9218.3|9203.3|9218.3|9203.3|9218.3|9203.3|0
1631855860000|2021-09-17 05:17:40|9218.8|9203.8|9219.3|9204.3|9219.3|9204.3|9218.8|9203.8|1
1631856500000|2021-09-17 05:28:20|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|0
1631856600000|2021-09-17 05:30:00|9219|9204|9218.8|9203.8|9219.3|9204.3|9218.8|9203.8|0
1631856710000|2021-09-17 05:31:50|9217.8|9202.8|9217.8|9202.8|9217.8|9202.8|9217.8|9202.8|0
1631856730000|2021-09-17 05:32:10|9218.3|9203.3|9218.3|9203.3|9218.3|9203.3|9218.3|9203.3|0
1631856810000|2021-09-17 05:33:30|9220.8|9205.8|9221.8|9206.8|9221.8|9206.8|9220.8|9205.8|7
1631856820000|2021-09-17 05:33:40|9222|9207|9221.8|9206.8|9222|9207|9221.8|9206.8|2
1631856830000|2021-09-17 05:33:50|||||||||2
1631856840000|2021-09-17 05:34:00|||||||||1
1631856880000|2021-09-17 05:34:40|9221.5|9206.5|9221.3|9206.3|9221.5|9206.5|9221.3|9206.3|0
1631856920000|2021-09-17 05:35:20|9221.5|9206.5|9221.8|9206.8|9221.8|9206.8|9221.5|9206.5|0
1631857010000|2021-09-17 05:36:50|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|0
1631857070000|2021-09-17 05:37:50|9221.8|9206.8|9222.8|9207.8|9222.8|9207.8|9221.8|9206.8|0
1631857100000|2021-09-17 05:38:20|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|4
1631857130000|2021-09-17 05:38:50|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|0
1631857190000|2021-09-17 05:39:50|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|0
1631857270000|2021-09-17 05:41:10|9221.5|9206.5|9222.3|9207.3|9222.3|9207.3|9221.5|9206.5|1
1631857280000|2021-09-17 05:41:20|||||||||2
1631857300000|2021-09-17 05:41:40|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|2
1631857330000|2021-09-17 05:42:10|||||||||1
1631857390000|2021-09-17 05:43:10|9221.2|9206.2|9220.8|9205.8|9221.2|9206.2|9220.8|9205.8|0
1631857400000|2021-09-17 05:43:20|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|0
1631857440000|2021-09-17 05:44:00|||||||||2
1631857500000|2021-09-17 05:45:00|9220.8|9205.8|9222.3|9207.3|9222.3|9207.3|9220.8|9205.8|3
1631857510000|2021-09-17 05:45:10|||||||||1
1631857560000|2021-09-17 05:46:00|9221.8|9206.8|9221.5|9206.5|9221.8|9206.8|9221.5|9206.5|1
1631857570000|2021-09-17 05:46:10|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|1
1631857810000|2021-09-17 05:50:10|9220.8|9205.8|9220.8|9205.8|9220.8|9205.8|9220.8|9205.8|0
1631857830000|2021-09-17 05:50:30|9221|9206|9221|9206|9221|9206|9221|9206|0
1631857840000|2021-09-17 05:50:40|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|0
1631857850000|2021-09-17 05:50:50|9221.7|9206.7|9221.7|9206.7|9221.7|9206.7|9221.7|9206.7|3
1631857870000|2021-09-17 05:51:10|||||||||2
1631857880000|2021-09-17 05:51:20|9224.2|9209.2|9224.2|9209.2|9224.2|9209.2|9224.2|9209.2|8
1631857890000|2021-09-17 05:51:30|||||||||5
1631857900000|2021-09-17 05:51:40|||||||||6
1631857920000|2021-09-17 05:52:00|||||||||1
1631858020000|2021-09-17 05:53:40|||||||||1
1631858030000|2021-09-17 05:53:50|||||||||1
1631858080000|2021-09-17 05:54:40|9225.7|9210.7|9225.2|9210.2|9225.7|9210.7|9225.2|9210.2|2
1631858090000|2021-09-17 05:54:50|9222.2|9207.2|9225|9210|9225|9210|9221.2|9206.2|12
1631858100000|2021-09-17 05:55:00|9224.7|9209.7|9224.7|9209.7|9224.7|9209.7|9224.7|9209.7|0
1631858110000|2021-09-17 05:55:10|9226.2|9211.2|9222|9207|9226.2|9211.2|9222|9207|3
1631858120000|2021-09-17 05:55:20|9222.2|9207.2|9222.2|9207.2|9222.2|9207.2|9222.2|9207.2|0
1631858140000|2021-09-17 05:55:40|9222|9207|9221.7|9206.7|9222|9207|9221.7|9206.7|0
1631858200000|2021-09-17 05:56:40|9221|9206|9217.2|9202.2|9221|9206|9217.2|9202.2|23
1631858230000|2021-09-17 05:57:10|9216|9201|9216|9201|9216|9201|9216|9201|2
1631858240000|2021-09-17 05:57:20|9215.7|9200.7|9215.5|9200.5|9215.7|9200.7|9215.5|9200.5|0
1631858250000|2021-09-17 05:57:30|9215.7|9200.7|9215.7|9200.7|9215.7|9200.7|9215.7|9200.7|0
1631858260000|2021-09-17 05:57:40|9215.5|9200.5|9215.5|9200.5|9215.5|9200.5|9215.5|9200.5|0
1631858330000|2021-09-17 05:58:50|9214|9199|9214|9199|9214|9199|9214|9199|1
1631858390000|2021-09-17 05:59:50|9211.5|9196.5|9211.5|9196.5|9211.5|9196.5|9211.5|9196.5|0
1631858430000|2021-09-17 06:00:30|9211.8|9196.8|9213|9198|9213.3|9198.3|9211.8|9196.8|6
1631858450000|2021-09-17 06:00:50|9212.8|9197.8|9212.5|9197.5|9212.8|9197.8|9212.5|9197.5|0
1631858460000|2021-09-17 06:01:00|9213|9198|9213.5|9198.5|9213.5|9198.5|9213|9198|2
1631858620000|2021-09-17 06:03:40|9214|9199|9214|9199|9214|9199|9214|9199|0
1631858690000|2021-09-17 06:04:50|9213.3|9198.3|9213.3|9198.3|9213.5|9198.5|9213.3|9198.3|0
1631858710000|2021-09-17 06:05:10|9213|9198|9213.5|9198.5|9213.5|9198.5|9213|9198|0
1631858810000|2021-09-17 06:06:50|9213.3|9198.3|9213.3|9198.3|9213.3|9198.3|9213.3|9198.3|11
1631858940000|2021-09-17 06:09:00|9213.5|9198.5|9213.5|9198.5|9213.5|9198.5|9213.5|9198.5|0
1631859000000|2021-09-17 06:10:00|9213.3|9198.3|9213.5|9198.5|9213.5|9198.5|9213.3|9198.3|0
1631859060000|2021-09-17 06:11:00|9213.3|9198.3|9213.5|9198.5|9213.5|9198.5|9213.3|9198.3|0
1631859100000|2021-09-17 06:11:40|9213.3|9198.3|9213.3|9198.3|9213.3|9198.3|9213.3|9198.3|1
1631859260000|2021-09-17 06:14:20|9211.8|9196.8|9211.8|9196.8|9211.8|9196.8|9211.8|9196.8|0
1631859270000|2021-09-17 06:14:30|9212|9197|9209|9194|9212|9197|9209|9194|2
1631859290000|2021-09-17 06:14:50|9210.5|9195.5|9210.5|9195.5|9210.5|9195.5|9210.5|9195.5|1
1631859300000|2021-09-17 06:15:00|9210.8|9195.8|9211|9196|9211|9196|9210.8|9195.8|0
1631859310000|2021-09-17 06:15:10|9210.5|9195.5|9210.5|9195.5|9210.5|9195.5|9210.5|9195.5|0
1631859320000|2021-09-17 06:15:20|9211|9196|9211|9196|9211|9196|9211|9196|0
1631859460000|2021-09-17 06:17:40|9211.5|9196.5|9211.5|9196.5|9211.5|9196.5|9211.5|9196.5|0
1631859490000|2021-09-17 06:18:10|9211.8|9196.8|9212|9197|9212|9197|9211.8|9196.8|0
1631859550000|2021-09-17 06:19:10|||||||||4
1631859600000|2021-09-17 06:20:00|||||||||1
1631859690000|2021-09-17 06:21:30|9213.4|9198.4|9215.5|9200.5|9215.5|9200.5|9213.4|9198.4|0
1631859700000|2021-09-17 06:21:40|9215|9200|9215.5|9200.5|9215.5|9200.5|9215|9200|0
1631859740000|2021-09-17 06:22:20|9216|9201|9216.3|9201.3|9216.5|9201.5|9216|9201|0
1631859750000|2021-09-17 06:22:30|9216.5|9201.5|9216.5|9201.5|9216.5|9201.5|9216.5|9201.5|0
1631859770000|2021-09-17 06:22:50|9217|9202|9218.5|9203.5|9218.5|9203.5|9216.5|9201.5|0
1631859780000|2021-09-17 06:23:00|9218|9203|9218|9203|9218|9203|9218|9203|0
1631859820000|2021-09-17 06:23:40|9218.5|9203.5|9218.3|9203.3|9218.5|9203.5|9218|9203|0
1631859840000|2021-09-17 06:24:00|9218.5|9203.5|9218.5|9203.5|9218.5|9203.5|9218.5|9203.5|0
1631859870000|2021-09-17 06:24:30|9219|9204|9219.5|9204.5|9219.8|9204.8|9219|9204|0
1631859900000|2021-09-17 06:25:00|9219.2|9204.2|9219|9204|9219.2|9204.2|9219|9204|0
1631860060000|2021-09-17 06:27:40|9219.5|9204.5|9219.5|9204.5|9219.5|9204.5|9219.5|9204.5|1
1631860160000|2021-09-17 06:29:20|9221.1|9206.1|9220.7|9205.7|9221.1|9206.1|9220.5|9205.5|3
1631860170000|2021-09-17 06:29:30|9221|9206|9220|9205|9221|9206|9220|9205|0
1631860180000|2021-09-17 06:29:40|9219.5|9204.5|9220|9205|9220|9205|9219.5|9204.5|0
1631860230000|2021-09-17 06:30:30|9220.2|9205.2|9220.7|9205.7|9220.7|9205.7|9220.2|9205.2|0
1631860240000|2021-09-17 06:30:40|9220.5|9205.5|9220|9205|9220.5|9205.5|9219.7|9204.7|0
1631860290000|2021-09-17 06:31:30|9219.5|9204.5|9219.7|9204.7|9219.7|9204.7|9219|9204|5
1631860300000|2021-09-17 06:31:40|9219.2|9204.2|9219.2|9204.2|9219.2|9204.2|9219.2|9204.2|0
1631860320000|2021-09-17 06:32:00|9219.8|9204.8|9221|9206|9221|9206|9219.8|9204.8|3
1631860410000|2021-09-17 06:33:30|9220.5|9205.5|9220.5|9205.5|9220.5|9205.5|9220.5|9205.5|0
1631860440000|2021-09-17 06:34:00|9221.4|9206.4|9221.4|9206.4|9221.4|9206.4|9221.4|9206.4|0
1631860450000|2021-09-17 06:34:10|9221.7|9206.7|9221.4|9206.4|9221.7|9206.7|9221.4|9206.4|0
1631860460000|2021-09-17 06:34:20|9223.9|9208.9|9223.9|9208.9|9223.9|9208.9|9223.9|9208.9|14
1631860520000|2021-09-17 06:35:20|9220.7|9205.7|9221.2|9206.2|9221.2|9206.2|9220.7|9205.7|3
1631860540000|2021-09-17 06:35:40|9220.4|9205.4|9220.4|9205.4|9220.4|9205.4|9220.4|9205.4|1
1631860550000|2021-09-17 06:35:50|9219|9204|9219|9204|9219|9204|9219|9204|0
1631860580000|2021-09-17 06:36:20|||||||||13
1631860590000|2021-09-17 06:36:30|9218.5|9203.5|9217.5|9202.5|9218.5|9203.5|9217.5|9202.5|2
1631860600000|2021-09-17 06:36:40|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|9218.8|9203.8|1
1631860610000|2021-09-17 06:36:50|9220.5|9205.5|9220|9205|9220.5|9205.5|9220|9205|0
1631860680000|2021-09-17 06:38:00|9220.5|9205.5|9219.5|9204.5|9220.5|9205.5|9219.5|9204.5|0
1631860700000|2021-09-17 06:38:20|9218.5|9203.5|9218.5|9203.5|9218.5|9203.5|9218.5|9203.5|0
1631860710000|2021-09-17 06:38:30|9218.7|9203.7|9218.7|9203.7|9218.7|9203.7|9218.7|9203.7|0
1631860770000|2021-09-17 06:39:30|9218.5|9203.5|9218.5|9203.5|9218.5|9203.5|9218.5|9203.5|0
1631860830000|2021-09-17 06:40:30|9218.7|9203.7|9218.7|9203.7|9218.7|9203.7|9218.7|9203.7|0
1631860900000|2021-09-17 06:41:40|9220.1|9205.1|9222.7|9207.7|9222.7|9207.7|9220.1|9205.1|2
1631860920000|2021-09-17 06:42:00|9224.8|9209.8|9228|9213|9228|9213|9224.8|9209.8|9
1631860930000|2021-09-17 06:42:10|9228.5|9213.5|9228.5|9213.5|9228.5|9213.5|9228.5|9213.5|0
1631860970000|2021-09-17 06:42:50|9227.7|9212.7|9227.2|9212.2|9227.7|9212.7|9227.2|9212.2|0
1631860990000|2021-09-17 06:43:10|9227.5|9212.5|9227.5|9212.5|9227.5|9212.5|9227.5|9212.5|0
1631861010000|2021-09-17 06:43:30|9225.7|9210.7|9224.5|9209.5|9226.2|9211.2|9224.2|9209.2|0
1631861020000|2021-09-17 06:43:40|9224.7|9209.7|9224.7|9209.7|9224.7|9209.7|9224.7|9209.7|0
1631861050000|2021-09-17 06:44:10|9224.2|9209.2|9224.2|9209.2|9224.2|9209.2|9224.2|9209.2|0
1631861070000|2021-09-17 06:44:30|9223.5|9208.5|9223.5|9208.5|9223.5|9208.5|9223.5|9208.5|0
1631861080000|2021-09-17 06:44:40|9223.8|9208.8|9223.8|9208.8|9223.8|9208.8|9223.8|9208.8|0
1631861100000|2021-09-17 06:45:00|9224.3|9209.3|9225.3|9210.3|9225.3|9210.3|9224.3|9209.3|2
1631861110000|2021-09-17 06:45:10|9226.3|9211.3|9228.8|9213.8|9229|9214|9226.3|9211.3|1
1631861130000|2021-09-17 06:45:30|9228.5|9213.5|9228.5|9213.5|9228.5|9213.5|9228.5|9213.5|0
1631861220000|2021-09-17 06:47:00|9229.2|9214.2|9229.3|9214.3|9229.8|9214.8|9229.2|9214.2|1
1631861240000|2021-09-17 06:47:20|9229.8|9214.8|9229.8|9214.8|9229.8|9214.8|9229.8|9214.8|0
1631861250000|2021-09-17 06:47:30|9229.5|9214.5|9229.5|9214.5|9229.5|9214.5|9229.5|9214.5|0
1631861260000|2021-09-17 06:47:40|9230.1|9215.1|9232|9217|9232.5|9217.5|9230.1|9215.1|1
1631861270000|2021-09-17 06:47:50|9232.2|9217.2|9231.7|9216.7|9232.2|9217.2|9231.7|9216.7|0
1631861310000|2021-09-17 06:48:30|9231.2|9216.2|9231.2|9216.2|9231.2|9216.2|9231.2|9216.2|0
1631861340000|2021-09-17 06:49:00|9231.7|9216.7|9231.7|9216.7|9231.7|9216.7|9231.7|9216.7|0
1631861360000|2021-09-17 06:49:20|9232|9217|9232.2|9217.2|9232.2|9217.2|9232|9217|0
1631861370000|2021-09-17 06:49:30|9230.2|9215.2|9230.2|9215.2|9230.2|9215.2|9230.2|9215.2|1
1631861390000|2021-09-17 06:49:50|9230|9215|9229.7|9214.7|9230.2|9215.2|9229.7|9214.7|0
1631861400000|2021-09-17 06:50:00|9230.2|9215.2|9230.2|9215.2|9230.2|9215.2|9230.2|9215.2|0
1631861450000|2021-09-17 06:50:50|9230|9215|9229.7|9214.7|9230|9215|9229.7|9214.7|0
1631861510000|2021-09-17 06:51:50|9229.5|9214.5|9229.2|9214.2|9229.5|9214.5|9228.7|9213.7|0
1631861520000|2021-09-17 06:52:00|9228.7|9213.7|9228.7|9213.7|9228.7|9213.7|9228.7|9213.7|0
1631861530000|2021-09-17 06:52:10|9231.2|9216.2|9229.7|9214.7|9231.2|9216.2|9229.7|9214.7|3
1631861540000|2021-09-17 06:52:20|9230|9215|9230.2|9215.2|9230.2|9215.2|9230|9215|0
1631861560000|2021-09-17 06:52:40|9229.7|9214.7|9229.2|9214.2|9229.7|9214.7|9229.2|9214.2|0
1631861570000|2021-09-17 06:52:50|9229.5|9214.5|9228.7|9213.7|9229.5|9214.5|9228.7|9213.7|0
1631861600000|2021-09-17 06:53:20|9227|9212|9225.5|9210.5|9227|9212|9225.2|9210.2|0
1631861610000|2021-09-17 06:53:30|9225.2|9210.2|9225.2|9210.2|9225.2|9210.2|9225.2|9210.2|0
1631861630000|2021-09-17 06:53:50|9224.7|9209.7|9224.5|9209.5|9224.7|9209.7|9224.5|9209.5|0
1631861640000|2021-09-17 06:54:00|9224.7|9209.7|9224.5|9209.5|9224.7|9209.7|9224.2|9209.2|1
1631861650000|2021-09-17 06:54:10|9224.2|9209.2|9224.2|9209.2|9224.2|9209.2|9224.2|9209.2|0
1631861680000|2021-09-17 06:54:40|9223.7|9208.7|9223.7|9208.7|9223.7|9208.7|9223.7|9208.7|0
1631861820000|2021-09-17 06:57:00|9226.2|9211.2|9226.7|9211.7|9226.7|9211.7|9226.2|9211.2|2
1631861840000|2021-09-17 06:57:20|9226.2|9211.2|9225.7|9210.7|9226.2|9211.2|9225.7|9210.7|0
1631861850000|2021-09-17 06:57:30|9227.7|9212.7|9227.7|9212.7|9227.7|9212.7|9227.7|9212.7|0
1631861870000|2021-09-17 06:57:50|9227.2|9212.2|9227.2|9212.2|9227.2|9212.2|9227.2|9212.2|1
1631861880000|2021-09-17 06:58:00|9227.7|9212.7|9227.7|9212.7|9227.7|9212.7|9227.7|9212.7|0
1631861930000|2021-09-17 06:58:50|9229.2|9214.2|9228.2|9213.2|9229.2|9214.2|9228.2|9213.2|4
1631861950000|2021-09-17 06:59:10|9228.7|9213.7|9228.5|9213.5|9228.7|9213.7|9228.5|9213.5|0
1631861970000|2021-09-17 06:59:30|9228.2|9213.2|9224.7|9209.7|9228.2|9213.2|9224.7|9209.7|4
1631861980000|2021-09-17 06:59:40|9224.5|9209.5|9228.2|9213.2|9228.2|9213.2|9224.2|9209.2|2
1631861990000|2021-09-17 06:59:50|9228|9213|9227|9212|9228|9213|9226.7|9211.7|0
1631862000000|2021-09-17 07:00:00|9226.7|9211.7|9226.7|9211.7|9227|9212|9226.2|9211.2|0
1631862010000|2021-09-17 07:00:10|9227|9212|9225.7|9210.7|9227|9212|9225.7|9210.7|0
1631862030000|2021-09-17 07:00:30|9226.7|9211.7|9226.5|9211.5|9226.7|9211.7|9226.5|9211.5|2
1631862040000|2021-09-17 07:00:40|9226.2|9211.2|9226.2|9211.2|9226.5|9211.5|9226.2|9211.2|0
1631862060000|2021-09-17 07:01:00|9226.7|9211.7|9227|9212|9227.2|9212.2|9226.7|9211.7|0
1631862070000|2021-09-17 07:01:10|9227.2|9212.2|9227.2|9212.2|9227.2|9212.2|9226.7|9211.7|0
1631862080000|2021-09-17 07:01:20|9227|9212|9227.2|9212.2|9227.2|9212.2|9226.7|9211.7|0
1631862090000|2021-09-17 07:01:30|9227|9212|9226.7|9211.7|9227|9212|9226.7|9211.7|0
1631862110000|2021-09-17 07:01:50|9224.2|9209.2|9224.2|9209.2|9224.2|9209.2|9224.2|9209.2|0
1631862130000|2021-09-17 07:02:10|9224.5|9209.5|9224.7|9209.7|9224.7|9209.7|9224.5|9209.5|0
1631862150000|2021-09-17 07:02:30|||||||||3
1631862200000|2021-09-17 07:03:20|9224.5|9209.5|9225.7|9210.7|9225.7|9210.7|9224.2|9209.2|0
1631862230000|2021-09-17 07:03:50|9226|9211|9226.2|9211.2|9226.2|9211.2|9226|9211|0
1631862240000|2021-09-17 07:04:00|9226.5|9211.5|9226.7|9211.7|9226.7|9211.7|9226.5|9211.5|0
1631862250000|2021-09-17 07:04:10|9227.2|9212.2|9227.2|9212.2|9227.2|9212.2|9227.2|9212.2|0
1631862260000|2021-09-17 07:04:20|9227.5|9212.5|9227.7|9212.7|9227.7|9212.7|9227.5|9212.5|0
1631862280000|2021-09-17 07:04:40|9226.8|9211.8|9225.2|9210.2|9226.8|9211.8|9225.2|9210.2|4
1631862310000|2021-09-17 07:05:10|9225.7|9210.7|9225.7|9210.7|9225.7|9210.7|9225.7|9210.7|0
1631862420000|2021-09-17 07:07:00|9226.2|9211.2|9226.2|9211.2|9226.2|9211.2|9226.2|9211.2|0
1631862480000|2021-09-17 07:08:00|9225.7|9210.7|9226.7|9211.7|9226.7|9211.7|9225.7|9210.7|0
1631862540000|2021-09-17 07:09:00|9227|9212|9226.2|9211.2|9227|9212|9226|9211|0
1631862550000|2021-09-17 07:09:10|9226.7|9211.7|9226.7|9211.7|9226.7|9211.7|9226.7|9211.7|0
1631862570000|2021-09-17 07:09:30|9227.2|9212.2|9227.2|9212.2|9227.2|9212.2|9227.2|9212.2|3
1631862600000|2021-09-17 07:10:00|9226.7|9211.7|9227.2|9212.2|9227.2|9212.2|9226.2|9211.2|0
1631862610000|2021-09-17 07:10:10|9227|9212|9227|9212|9227|9212|9227|9212|1
1631862660000|2021-09-17 07:11:00|9227.2|9212.2|9227.5|9212.5|9227.5|9212.5|9227.2|9212.2|0
1631862670000|2021-09-17 07:11:10|||||||||2
1631862680000|2021-09-17 07:11:20|||||||||2
1631862720000|2021-09-17 07:12:00|9227|9212|9227.5|9212.5|9227.5|9212.5|9227|9212|0
1631862730000|2021-09-17 07:12:10|9228|9213|9228|9213|9228|9213|9228|9213|0
1631862770000|2021-09-17 07:12:50|9230|9215|9230|9215|9230|9215|9230|9215|1
1631862780000|2021-09-17 07:13:00|9229.4|9214.4|9230.5|9215.5|9230.5|9215.5|9229.4|9214.4|0
1631862840000|2021-09-17 07:14:00|9230.2|9215.2|9230.2|9215.2|9230.2|9215.2|9230|9215|0
1631862850000|2021-09-17 07:14:10|9230.5|9215.5|9230.5|9215.5|9230.5|9215.5|9230.5|9215.5|0
1631862900000|2021-09-17 07:15:00|9230.2|9215.2|9231|9216|9231|9216|9230|9215|0
1631862960000|2021-09-17 07:16:00|9230.7|9215.7|9231.5|9216.5|9231.5|9216.5|9230.7|9215.7|0
1631863020000|2021-09-17 07:17:00|9230.9|9215.9|9231|9216|9231|9216|9230.5|9215.5|0
1631863070000|2021-09-17 07:17:50|9232|9217|9232|9217|9232|9217|9232|9217|2
1631863080000|2021-09-17 07:18:00|9231.5|9216.5|9231.5|9216.5|9232|9217|9231.2|9216.2|0
1631863120000|2021-09-17 07:18:40|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|0
1631863140000|2021-09-17 07:19:00|9232.2|9217.2|9232.2|9217.2|9232.2|9217.2|9232.2|9217.2|0
1631863200000|2021-09-17 07:20:00|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|1
1631863210000|2021-09-17 07:20:10|9231.7|9216.7|9231.7|9216.7|9231.7|9216.7|9231.7|9216.7|0
1631863220000|2021-09-17 07:20:20|9230.9|9215.9|9230.9|9215.9|9230.9|9215.9|9230.9|9215.9|4
1631863230000|2021-09-17 07:20:30|||||||||1
1631863340000|2021-09-17 07:22:20|9231.1|9216.1|9231.1|9216.1|9231.1|9216.1|9231.1|9216.1|1
1631863480000|2021-09-17 07:24:40|9231.4|9216.4|9232.7|9217.7|9232.7|9217.7|9231.4|9216.4|1
1631863990000|2021-09-17 07:33:10|||||||||1
1631864010000|2021-09-17 07:33:30|9235.7|9220.7|9235.9|9220.9|9235.9|9220.9|9235.7|9220.7|1
1631864050000|2021-09-17 07:34:10|9237.7|9222.7|9236.9|9221.9|9237.7|9222.7|9236.9|9221.9|1
1631864110000|2021-09-17 07:35:10|9236.7|9221.7|9236.4|9221.4|9236.7|9221.7|9236.4|9221.4|0
1631864230000|2021-09-17 07:37:10|9233.4|9218.4|9236.4|9221.4|9236.4|9221.4|9233.4|9218.4|9
1631864300000|2021-09-17 07:38:20|9235.9|9220.9|9235.4|9220.4|9235.9|9220.9|9235.4|9220.4|0
1631864350000|2021-09-17 07:39:10|9236.1|9221.1|9236.1|9221.1|9236.1|9221.1|9236.1|9221.1|1
1631864370000|2021-09-17 07:39:30|||||||||2
1631864420000|2021-09-17 07:40:20|||||||||1
1631864480000|2021-09-17 07:41:20|9235.6|9220.6|9235.6|9220.6|9235.6|9220.6|9235.6|9220.6|0
1631864580000|2021-09-17 07:43:00|9234.6|9219.6|9234.6|9219.6|9234.6|9219.6|9234.6|9219.6|4
1631864780000|2021-09-17 07:46:20|9234.4|9219.4|9234.1|9219.1|9234.4|9219.4|9234.1|9219.1|0
1631864880000|2021-09-17 07:48:00|9233.6|9218.6|9233.6|9218.6|9233.6|9218.6|9233.6|9218.6|0
1631864920000|2021-09-17 07:48:40|9232.1|9217.1|9228.4|9213.4|9232.1|9217.1|9228.4|9213.4|4
1631864930000|2021-09-17 07:48:50|9227.6|9212.6|9226.9|9211.9|9227.6|9212.6|9226.9|9211.9|0
1631864940000|2021-09-17 07:49:00|9227.1|9212.1|9227.1|9212.1|9227.1|9212.1|9227.1|9212.1|0
1631865080000|2021-09-17 07:51:20|||||||||2
1631865100000|2021-09-17 07:51:40|9228.6|9213.6|9228.6|9213.6|9228.6|9213.6|9228.6|9213.6|0
1631865130000|2021-09-17 07:52:10|9228.2|9213.2|9227.6|9212.6|9228.2|9213.2|9227.6|9212.6|1
1631865180000|2021-09-17 07:53:00|9227.9|9212.9|9228.1|9213.1|9228.1|9213.1|9227.9|9212.9|0
1631865210000|2021-09-17 07:53:30|9227.9|9212.9|9227.6|9212.6|9227.9|9212.9|9227.6|9212.6|0
1631865300000|2021-09-17 07:55:00|9227.2|9212.2|9225.9|9210.9|9227.2|9212.2|9225.9|9210.9|1
1631865310000|2021-09-17 07:55:10|9225.4|9210.4|9225.4|9210.4|9225.4|9210.4|9225.4|9210.4|0
1631865470000|2021-09-17 07:57:50|9224.9|9209.9|9224.4|9209.4|9224.9|9209.9|9224.4|9209.4|3
1631865630000|2021-09-17 08:00:30|9223.1|9208.1|9223.1|9208.1|9223.1|9208.1|9223.1|9208.1|1
1631865640000|2021-09-17 08:00:40|9222.9|9207.9|9222.9|9207.9|9222.9|9207.9|9222.9|9207.9|0
1631865790000|2021-09-17 08:03:10|||||||||5
1631865800000|2021-09-17 08:03:20|||||||||1
1631866140000|2021-09-17 08:09:00|||||||||1
1631866280000|2021-09-17 08:11:20|9224.8|9209.8|9226.9|9211.9|9226.9|9211.9|9224.8|9209.8|3
1631866310000|2021-09-17 08:11:50|9226.6|9211.6|9225.9|9210.9|9226.6|9211.6|9225.4|9210.4|0
1631866370000|2021-09-17 08:12:50|9226.9|9211.9|9226.9|9211.9|9226.9|9211.9|9226.9|9211.9|0
1631866410000|2021-09-17 08:13:30|9227.1|9212.1|9227.1|9212.1|9227.1|9212.1|9227.1|9212.1|0
1631866440000|2021-09-17 08:14:00|9227.6|9212.6|9227.9|9212.9|9227.9|9212.9|9227.6|9212.6|0
1631866560000|2021-09-17 08:16:00|9228.4|9213.4|9228.4|9213.4|9228.4|9213.4|9228.4|9213.4|2
1631866570000|2021-09-17 08:16:10|9230.9|9215.9|9230.9|9215.9|9230.9|9215.9|9230.9|9215.9|3
1631866580000|2021-09-17 08:16:20|9231.4|9216.4|9229.4|9214.4|9231.4|9216.4|9229.4|9214.4|1
1631866630000|2021-09-17 08:17:10|9229.9|9214.9|9229.9|9214.9|9229.9|9214.9|9229.9|9214.9|0
1631866670000|2021-09-17 08:17:50|9229.1|9214.1|9227.4|9212.4|9229.1|9214.1|9227.4|9212.4|0
1631866740000|2021-09-17 08:19:00|9226.9|9211.9|9226.9|9211.9|9226.9|9211.9|9226.9|9211.9|12
1631866750000|2021-09-17 08:19:10|9226.1|9211.1|9226.9|9211.9|9226.9|9211.9|9225.1|9210.1|0
1631866800000|2021-09-17 08:20:00|9229|9214|9232.4|9217.4|9232.4|9217.4|9229|9214|3
1631866810000|2021-09-17 08:20:10|9232.6|9217.6|9231.9|9216.9|9232.9|9217.9|9231.9|9216.9|1
1631866820000|2021-09-17 08:20:20|9229.6|9214.6|9231.9|9216.9|9231.9|9216.9|9229.6|9214.6|2
1631866830000|2021-09-17 08:20:30|||||||||1
1631866860000|2021-09-17 08:21:00|9231.6|9216.6|9231.6|9216.6|9231.6|9216.6|9231.6|9216.6|0
1631866870000|2021-09-17 08:21:10|9230|9215|9228.4|9213.4|9230|9215|9228.4|9213.4|1
1631866950000|2021-09-17 08:22:30|9229.8|9214.8|9231.1|9216.1|9231.1|9216.1|9229.8|9214.8|1
1631866990000|2021-09-17 08:23:10|9231.4|9216.4|9231.6|9216.6|9231.6|9216.6|9231.4|9216.4|0
1631867100000|2021-09-17 08:25:00|9231.4|9216.4|9231.6|9216.6|9231.6|9216.6|9231.4|9216.4|0
1631867120000|2021-09-17 08:25:20|9231.4|9216.4|9231.1|9216.1|9231.4|9216.4|9231.1|9216.1|0
1631867160000|2021-09-17 08:26:00|9230.6|9215.6|9230.4|9215.4|9230.6|9215.6|9230.4|9215.4|0
1631867170000|2021-09-17 08:26:10|9229.9|9214.9|9227.6|9212.6|9229.9|9214.9|9227.3|9212.3|0
1631867180000|2021-09-17 08:26:20|9227.3|9212.3|9227.6|9212.6|9227.6|9212.6|9227.3|9212.3|0
1631867190000|2021-09-17 08:26:30|9226.9|9211.9|9226.9|9211.9|9226.9|9211.9|9226.9|9211.9|0
1631867200000|2021-09-17 08:26:40|9226.6|9211.6|9226.4|9211.4|9226.6|9211.6|9226.4|9211.4|0
1631867210000|2021-09-17 08:26:50|9226.6|9211.6|9226.6|9211.6|9226.9|9211.9|9226.4|9211.4|0
1631867220000|2021-09-17 08:27:00|9226.9|9211.9|9226.4|9211.4|9226.9|9211.9|9226.4|9211.4|0
1631867250000|2021-09-17 08:27:30|9226.6|9211.6|9226.9|9211.9|9226.9|9211.9|9226.6|9211.6|0
1631867400000|2021-09-17 08:30:00|9227.1|9212.1|9230.4|9215.4|9230.4|9215.4|9227.1|9212.1|3
1631867410000|2021-09-17 08:30:10|9230.9|9215.9|9230.9|9215.9|9230.9|9215.9|9230.9|9215.9|0
1631867420000|2021-09-17 08:30:20|9231.2|9216.2|9231.2|9216.2|9231.2|9216.2|9231.2|9216.2|1
1631867430000|2021-09-17 08:30:30|9231.4|9216.4|9231.4|9216.4|9231.4|9216.4|9231.4|9216.4|0
1631867440000|2021-09-17 08:30:40|9230.9|9215.9|9230.9|9215.9|9230.9|9215.9|9230.6|9215.6|0
1631867450000|2021-09-17 08:30:50|||||||||1
1631867460000|2021-09-17 08:31:00|9230.6|9215.6|9230.6|9215.6|9230.6|9215.6|9230.6|9215.6|3
1631867470000|2021-09-17 08:31:10|9230.4|9215.4|9230.4|9215.4|9230.4|9215.4|9230.4|9215.4|0
1631867510000|2021-09-17 08:31:50|9231.1|9216.1|9231.1|9216.1|9231.1|9216.1|9231.1|9216.1|0
1631867640000|2021-09-17 08:34:00|9227.6|9212.6|9227.1|9212.1|9227.6|9212.6|9227.1|9212.1|10
1631867670000|2021-09-17 08:34:30|9226.9|9211.9|9226.9|9211.9|9226.9|9211.9|9226.9|9211.9|0
1631867690000|2021-09-17 08:34:50|9226.6|9211.6|9228.6|9213.6|9228.6|9213.6|9226.6|9211.6|0
1631867710000|2021-09-17 08:35:10|||||||||1
1631867820000|2021-09-17 08:37:00|9228.4|9213.4|9228.4|9213.4|9228.4|9213.4|9228.4|9213.4|0
1631867870000|2021-09-17 08:37:50|9229.4|9214.4|9230.4|9215.4|9230.9|9215.9|9229.4|9214.4|6
1631867890000|2021-09-17 08:38:10|9230.7|9215.7|9235.4|9220.4|9235.9|9220.9|9230.7|9215.7|7
1631867900000|2021-09-17 08:38:20|9235.6|9220.6|9235.4|9220.4|9235.9|9220.9|9235.4|9220.4|0
1631867910000|2021-09-17 08:38:30|9234.9|9219.9|9234.4|9219.4|9234.9|9219.9|9234.4|9219.4|0
1631867950000|2021-09-17 08:39:10|9235.4|9220.4|9235.4|9220.4|9235.4|9220.4|9235.4|9220.4|0
1631867970000|2021-09-17 08:39:30|9235.1|9220.1|9235.4|9220.4|9235.4|9220.4|9235.1|9220.1|0
1631868010000|2021-09-17 08:40:10|9234.6|9219.6|9233.9|9218.9|9234.6|9219.6|9233.9|9218.9|0
1631868060000|2021-09-17 08:41:00|9234.1|9219.1|9235.2|9220.2|9235.2|9220.2|9234.1|9219.1|1
1631868070000|2021-09-17 08:41:10|9235.9|9220.9|9235.9|9220.9|9235.9|9220.9|9235.9|9220.9|0
1631868110000|2021-09-17 08:41:50|9235.6|9220.6|9235.4|9220.4|9235.6|9220.6|9235.4|9220.4|0
1631868120000|2021-09-17 08:42:00|9234.1|9219.1|9234.9|9219.9|9234.9|9219.9|9234.1|9219.1|0
1631868130000|2021-09-17 08:42:10|9235.1|9220.1|9235.4|9220.4|9235.4|9220.4|9235.1|9220.1|2
1631868180000|2021-09-17 08:43:00|9234.4|9219.4|9234.6|9219.6|9234.6|9219.6|9234.4|9219.4|0
1631868190000|2021-09-17 08:43:10|9234.9|9219.9|9234.9|9219.9|9234.9|9219.9|9234.9|9219.9|0
1631868240000|2021-09-17 08:44:00|9235.4|9220.4|9235.4|9220.4|9235.4|9220.4|9235.4|9220.4|0
1631868300000|2021-09-17 08:45:00|9235.1|9220.1|9235.1|9220.1|9235.1|9220.1|9234.9|9219.9|0
1631868310000|2021-09-17 08:45:10|9235.4|9220.4|9235.4|9220.4|9235.4|9220.4|9235.4|9220.4|0
1631868360000|2021-09-17 08:46:00|9234.6|9219.6|9234.9|9219.9|9234.9|9219.9|9234.1|9219.1|0
1631868420000|2021-09-17 08:47:00|9234.1|9219.1|9234.6|9219.6|9234.6|9219.6|9234.1|9219.1|0
1631868430000|2021-09-17 08:47:10|9234.9|9219.9|9234.9|9219.9|9234.9|9219.9|9234.9|9219.9|0
1631868480000|2021-09-17 08:48:00|9234.1|9219.1|9234.6|9219.6|9234.6|9219.6|9234.1|9219.1|0
1631868490000|2021-09-17 08:48:10|9234.9|9219.9|9234.9|9219.9|9234.9|9219.9|9234.9|9219.9|0
1631868540000|2021-09-17 08:49:00|9236.9|9221.9|9236.9|9221.9|9237.4|9222.4|9236.9|9221.9|5
1631868550000|2021-09-17 08:49:10|9237.1|9222.1|9237.1|9222.1|9237.1|9222.1|9237.1|9222.1|0
1631868600000|2021-09-17 08:50:00|9235.6|9220.6|9235.9|9220.9|9235.9|9220.9|9235.6|9220.6|0
1631868610000|2021-09-17 08:50:10|9236.1|9221.1|9236.1|9221.1|9236.1|9221.1|9236.1|9221.1|0
1631868660000|2021-09-17 08:51:00|9235.1|9220.1|9235.6|9220.6|9235.6|9220.6|9235.1|9220.1|0
1631868720000|2021-09-17 08:52:00|9235.1|9220.1|9235.6|9220.6|9235.9|9220.9|9235.1|9220.1|2
1631868780000|2021-09-17 08:53:00|9236.1|9221.1|9236.1|9221.1|9236.1|9221.1|9236.1|9221.1|0
1631868820000|2021-09-17 08:53:40|9236.6|9221.6|9237.1|9222.1|9237.1|9222.1|9236.6|9221.6|1
1631868840000|2021-09-17 08:54:00|9237.4|9222.4|9237.6|9222.6|9237.6|9222.6|9237.4|9222.4|0
1631868850000|2021-09-17 08:54:10|9237.8|9222.8|9237.8|9222.8|9237.8|9222.8|9237.8|9222.8|0
1631868870000|2021-09-17 08:54:30|||||||||1
1631868900000|2021-09-17 08:55:00|9236.8|9221.8|9237.1|9222.1|9237.1|9222.1|9236.8|9221.8|0
1631868910000|2021-09-17 08:55:10|9237.3|9222.3|9237.3|9222.3|9237.3|9222.3|9237.3|9222.3|0
1631868960000|2021-09-17 08:56:00|9237.1|9222.1|9237.8|9222.8|9237.8|9222.8|9237.1|9222.1|0
1631869020000|2021-09-17 08:57:00|9237.3|9222.3|9238.3|9223.3|9238.3|9223.3|9237.3|9222.3|2
1631869050000|2021-09-17 08:57:30|9235.6|9220.6|9235.6|9220.6|9235.6|9220.6|9235.6|9220.6|1
1631869060000|2021-09-17 08:57:40|9235.1|9220.1|9235.8|9220.8|9235.8|9220.8|9235.1|9220.1|0
1631869080000|2021-09-17 08:58:00|9235.1|9220.1|9235.4|9220.4|9235.4|9220.4|9235.1|9220.1|0
1631869090000|2021-09-17 08:58:10|9235.6|9220.6|9235.6|9220.6|9235.6|9220.6|9235.6|9220.6|0
1631869100000|2021-09-17 08:58:20|9235.3|9220.3|9235.4|9220.4|9235.4|9220.4|9235.3|9220.3|0
1631869110000|2021-09-17 08:58:30|9235.6|9220.6|9235.6|9220.6|9235.6|9220.6|9235.6|9220.6|0
1631869130000|2021-09-17 08:58:50|9232.9|9217.9|9232.9|9217.9|9232.9|9217.9|9232.9|9217.9|1
1631869140000|2021-09-17 08:59:00|9232.4|9217.4|9232.6|9217.6|9232.6|9217.6|9232.4|9217.4|0
1631869150000|2021-09-17 08:59:10|9232.9|9217.9|9232.9|9217.9|9232.9|9217.9|9232.9|9217.9|0
1631869160000|2021-09-17 08:59:20|9232.6|9217.6|9232.1|9217.1|9232.6|9217.6|9232.1|9217.1|0
1631869170000|2021-09-17 08:59:30|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|0
1631869180000|2021-09-17 08:59:40|9232.1|9217.1|9232.6|9217.6|9232.6|9217.6|9232.1|9217.1|0
1631869330000|2021-09-17 09:02:10|9232.8|9217.8|9232.8|9217.8|9232.8|9217.8|9232.8|9217.8|0
1631869470000|2021-09-17 09:04:30|9232.6|9217.6|9232.6|9217.6|9232.6|9217.6|9232.6|9217.6|0
1631869490000|2021-09-17 09:04:50|9231.3|9216.3|9231.3|9216.3|9231.3|9216.3|9231.3|9216.3|0
1631869530000|2021-09-17 09:05:30|9231.1|9216.1|9231.1|9216.1|9231.1|9216.1|9231.1|9216.1|0
1631869640000|2021-09-17 09:07:20|9231.6|9216.6|9231.8|9216.8|9231.8|9216.8|9231.6|9216.6|0
1631869680000|2021-09-17 09:08:00|||||||||1
1631869740000|2021-09-17 09:09:00|9230.8|9215.8|9230.8|9215.8|9230.8|9215.8|9230.8|9215.8|1
1631869780000|2021-09-17 09:09:40|9226.3|9211.3|9224.6|9209.6|9226.3|9211.3|9224.6|9209.6|43
1631869790000|2021-09-17 09:09:50|9223.6|9208.6|9223.1|9208.1|9223.6|9208.6|9223.1|9208.1|1
1631869800000|2021-09-17 09:10:00|||||||||2
1631869820000|2021-09-17 09:10:20|9222.6|9207.6|9222.6|9207.6|9222.6|9207.6|9222.6|9207.6|3
1631869830000|2021-09-17 09:10:30|9225.1|9210.1|9225.1|9210.1|9225.1|9210.1|9225.1|9210.1|6
1631869850000|2021-09-17 09:10:50|9224.8|9209.8|9224.6|9209.6|9224.8|9209.8|9224.6|9209.6|0
1631869950000|2021-09-17 09:12:30|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|0
1631869960000|2021-09-17 09:12:40|9224.6|9209.6|9224.6|9209.6|9224.6|9209.6|9224.6|9209.6|0
1631870020000|2021-09-17 09:13:40|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|0
1631870030000|2021-09-17 09:13:50|9224.1|9209.1|9224.1|9209.1|9224.1|9209.1|9224.1|9209.1|0
1631870080000|2021-09-17 09:14:40|9223.1|9208.1|9223.1|9208.1|9223.1|9208.1|9223.1|9208.1|3
1631870090000|2021-09-17 09:14:50|||||||||3
1631870100000|2021-09-17 09:15:00|9222.1|9207.1|9222.1|9207.1|9222.1|9207.1|9222.1|9207.1|0
1631870130000|2021-09-17 09:15:30|9221.6|9206.6|9221.1|9206.1|9221.6|9206.6|9221.1|9206.1|0
1631870160000|2021-09-17 09:16:00|9220.6|9205.6|9219.8|9204.8|9220.6|9205.6|9219.8|9204.8|9
1631870190000|2021-09-17 09:16:30|9223.4|9208.4|9227.8|9212.8|9227.8|9212.8|9223.4|9208.4|2
1631870200000|2021-09-17 09:16:40|9227.6|9212.6|9228.3|9213.3|9228.3|9213.3|9227.3|9212.3|0
1631870250000|2021-09-17 09:17:30|9228.6|9213.6|9228.8|9213.8|9228.8|9213.8|9228.6|9213.6|0
1631870290000|2021-09-17 09:18:10|9229.1|9214.1|9229.3|9214.3|9229.3|9214.3|9229.1|9214.1|0
1631870340000|2021-09-17 09:19:00|9231.3|9216.3|9231.3|9216.3|9231.3|9216.3|9231.3|9216.3|1
1631870360000|2021-09-17 09:19:20|9231.1|9216.1|9230.6|9215.6|9231.1|9216.1|9230.6|9215.6|0
1631870400000|2021-09-17 09:20:00|9230.3|9215.3|9229.8|9214.8|9230.3|9215.3|9229.8|9214.8|0
1631870490000|2021-09-17 09:21:30|9227.8|9212.8|9227.8|9212.8|9227.8|9212.8|9227.8|9212.8|0
1631870510000|2021-09-17 09:21:50|9226.8|9211.8|9226.8|9211.8|9226.8|9211.8|9226.8|9211.8|1
1631870560000|2021-09-17 09:22:40|9226.6|9211.6|9226.3|9211.3|9226.6|9211.6|9226.3|9211.3|0
1631870640000|2021-09-17 09:24:00|9225|9210|9223.8|9208.8|9225|9210|9223.6|9208.6|0
1631870650000|2021-09-17 09:24:10|9223.6|9208.6|9224.1|9209.1|9224.1|9209.1|9223.6|9208.6|0
1631870660000|2021-09-17 09:24:20|9223.8|9208.8|9223.6|9208.6|9223.8|9208.8|9223.6|9208.6|0
1631870750000|2021-09-17 09:25:50|9223.8|9208.8|9225.3|9210.3|9225.6|9210.6|9223.8|9208.8|2
1631870760000|2021-09-17 09:26:00|9225.6|9210.6|9224.1|9209.1|9225.6|9210.6|9224.1|9209.1|0
1631870820000|2021-09-17 09:27:00|9224.3|9209.3|9224.3|9209.3|9224.3|9209.3|9224.3|9209.3|0
1631870830000|2021-09-17 09:27:10|9224.6|9209.6|9224.6|9209.6|9224.6|9209.6|9224.6|9209.6|0
1631870870000|2021-09-17 09:27:50|9224.8|9209.8|9224.8|9209.8|9224.8|9209.8|9224.8|9209.8|0
1631870880000|2021-09-17 09:28:00|9225.1|9210.1|9225.1|9210.1|9225.1|9210.1|9225.1|9210.1|0
1631870900000|2021-09-17 09:28:20|9224.8|9209.8|9224.1|9209.1|9224.8|9209.8|9224.1|9209.1|0
1631870910000|2021-09-17 09:28:30|9223.8|9208.8|9225.8|9210.8|9225.8|9210.8|9223.8|9208.8|5
1631870920000|2021-09-17 09:28:40|9226.1|9211.1|9226.1|9211.1|9226.1|9211.1|9226.1|9211.1|0
1631870940000|2021-09-17 09:29:00|9225.8|9210.8|9225.8|9210.8|9226.1|9211.1|9225.8|9210.8|14
1631870950000|2021-09-17 09:29:10|9226.1|9211.1|9226.1|9211.1|9226.1|9211.1|9226.1|9211.1|0
1631871020000|2021-09-17 09:30:20|9225.6|9210.6|9225.6|9210.6|9225.6|9210.6|9225.6|9210.6|0
1631871030000|2021-09-17 09:30:30|9226.1|9211.1|9226.1|9211.1|9226.1|9211.1|9226.1|9211.1|1
1631871040000|2021-09-17 09:30:40|9226.6|9211.6|9226.6|9211.6|9226.6|9211.6|9226.6|9211.6|0
1631871240000|2021-09-17 09:34:00|9225.6|9210.6|9222.6|9207.6|9225.6|9210.6|9222.6|9207.6|8
1631871260000|2021-09-17 09:34:20|9222.8|9207.8|9223.1|9208.1|9223.1|9208.1|9222.8|9207.8|0
1631871380000|2021-09-17 09:36:20|||||||||1
1631871530000|2021-09-17 09:38:50|9222.6|9207.6|9222.6|9207.6|9222.6|9207.6|9222.6|9207.6|0
1631871540000|2021-09-17 09:39:00|9220.6|9205.6|9220.6|9205.6|9220.6|9205.6|9220.6|9205.6|5
1631871610000|2021-09-17 09:40:10|9220.3|9205.3|9220.1|9205.1|9220.3|9205.3|9220.1|9205.1|0
1631871720000|2021-09-17 09:42:00|9219.6|9204.6|9219.6|9204.6|9219.6|9204.6|9219.6|9204.6|0
1631871780000|2021-09-17 09:43:00|9219.1|9204.1|9222.1|9207.1|9222.1|9207.1|9219.1|9204.1|7
1631871790000|2021-09-17 09:43:10|9221.1|9206.1|9221.1|9206.1|9221.1|9206.1|9221.1|9206.1|0
1631871830000|2021-09-17 09:43:50|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|0
1631871840000|2021-09-17 09:44:00|9222.6|9207.6|9220.6|9205.6|9222.6|9207.6|9220.6|9205.6|5
1631871850000|2021-09-17 09:44:10|9220.1|9205.1|9219.6|9204.6|9220.1|9205.1|9219.6|9204.6|0
1631871940000|2021-09-17 09:45:40|9219.8|9204.8|9220.1|9205.1|9220.1|9205.1|9219.8|9204.8|3
1631871950000|2021-09-17 09:45:50|9221.4|9206.4|9221.4|9206.4|9221.4|9206.4|9221.4|9206.4|2
1631871960000|2021-09-17 09:46:00|9222.1|9207.1|9222.1|9207.1|9222.1|9207.1|9222.1|9207.1|0
1631872050000|2021-09-17 09:47:30|9221.8|9206.8|9221.6|9206.6|9221.8|9206.8|9221.6|9206.6|0
1631872070000|2021-09-17 09:47:50|9221.1|9206.1|9220.6|9205.6|9221.1|9206.1|9220.6|9205.6|1
1631872110000|2021-09-17 09:48:30|9220.8|9205.8|9221.1|9206.1|9221.1|9206.1|9220.8|9205.8|0
1631872310000|2021-09-17 09:51:50|9221.9|9206.9|9222.6|9207.6|9222.6|9207.6|9221.9|9206.9|0
1631872320000|2021-09-17 09:52:00|9220.6|9205.6|9222.6|9207.6|9222.6|9207.6|9220.6|9205.6|0
1631872330000|2021-09-17 09:52:10|9222.1|9207.1|9222.1|9207.1|9222.6|9207.6|9222.1|9207.1|0
1631872340000|2021-09-17 09:52:20|9222.3|9207.3|9222.8|9207.8|9222.8|9207.8|9222.1|9207.1|2
1631872350000|2021-09-17 09:52:30|9223.1|9208.1|9225.6|9210.6|9225.6|9210.6|9222.6|9207.6|1
1631872360000|2021-09-17 09:52:40|9224.9|9209.9|9224.6|9209.6|9224.9|9209.9|9224.1|9209.1|1
1631872400000|2021-09-17 09:53:20|9224.1|9209.1|9224.1|9209.1|9224.1|9209.1|9224.1|9209.1|0
1631872410000|2021-09-17 09:53:30|9223.5|9208.5|9223.6|9208.6|9223.6|9208.6|9223.5|9208.5|0
1631872440000|2021-09-17 09:54:00|9222.6|9207.6|9220.1|9205.1|9222.6|9207.6|9220.1|9205.1|4
1631872470000|2021-09-17 09:54:30|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|0
1631872530000|2021-09-17 09:55:30|9219.8|9204.8|9219.8|9204.8|9219.8|9204.8|9219.8|9204.8|0
1631872560000|2021-09-17 09:56:00|||||||||2
1631872740000|2021-09-17 09:59:00|||||||||1
1631872770000|2021-09-17 09:59:30|9222.1|9207.1|9222.1|9207.1|9222.1|9207.1|9222.1|9207.1|3
1631872780000|2021-09-17 09:59:40|9223|9208|9222.8|9207.8|9223|9208|9222.8|9207.8|0
1631872790000|2021-09-17 09:59:50|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|0
1631872820000|2021-09-17 10:00:20|9221.3|9206.3|9220.8|9205.8|9221.3|9206.3|9220.8|9205.8|0
1631872890000|2021-09-17 10:01:30|9220.6|9205.6|9220.3|9205.3|9220.6|9205.6|9220.3|9205.3|3
1631872950000|2021-09-17 10:02:30|9220.6|9205.6|9220.6|9205.6|9220.6|9205.6|9220.6|9205.6|0
1631872960000|2021-09-17 10:02:40|9220.8|9205.8|9220.8|9205.8|9220.8|9205.8|9220.8|9205.8|0
1631873200000|2021-09-17 10:06:40|9219.8|9204.8|9219.8|9204.8|9219.8|9204.8|9219.5|9204.5|0
1631873240000|2021-09-17 10:07:20|9220.1|9205.1|9220.6|9205.6|9220.6|9205.6|9220.1|9205.1|0
1631873250000|2021-09-17 10:07:30|9220.8|9205.8|9221.3|9206.3|9221.3|9206.3|9220.8|9205.8|0
1631873320000|2021-09-17 10:08:40|9221|9206|9220.8|9205.8|9221|9206|9220.8|9205.8|0
1631873380000|2021-09-17 10:09:40|||||||||2
1631873420000|2021-09-17 10:10:20|9221.1|9206.1|9221.1|9206.1|9221.1|9206.1|9221.1|9206.1|2
1631873430000|2021-09-17 10:10:30|||||||||2
1631873450000|2021-09-17 10:10:50|||||||||2
1631873720000|2021-09-17 10:15:20|9222.6|9207.6|9222.1|9207.1|9222.6|9207.6|9222.1|9207.1|3
1631873740000|2021-09-17 10:15:40|9221.1|9206.1|9221.1|9206.1|9221.1|9206.1|9221.1|9206.1|0
1631874000000|2021-09-17 10:20:00|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|0
1631874010000|2021-09-17 10:20:10|9222.1|9207.1|9222.1|9207.1|9222.1|9207.1|9222.1|9207.1|0
1631874020000|2021-09-17 10:20:20|9221.6|9206.6|9221.6|9206.6|9221.6|9206.6|9221.6|9206.6|0
1631874100000|2021-09-17 10:21:40|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|0
1631874120000|2021-09-17 10:22:00|9221.6|9206.6|9221.6|9206.6|9221.6|9206.6|9221.6|9206.6|0
1631874180000|2021-09-17 10:23:00|9221.3|9206.3|9221.1|9206.1|9221.3|9206.3|9221.1|9206.1|0
1631874240000|2021-09-17 10:24:00|9220.8|9205.8|9220.8|9205.8|9220.8|9205.8|9220.8|9205.8|2
1631874290000|2021-09-17 10:24:50|9222.1|9207.1|9222.1|9207.1|9222.1|9207.1|9222.1|9207.1|1
1631874300000|2021-09-17 10:25:00|9222.9|9207.9|9223.5|9208.5|9224.6|9209.6|9222.9|9207.9|27
1631874310000|2021-09-17 10:25:10|9222.8|9207.8|9222.3|9207.3|9222.8|9207.8|9222.3|9207.3|0
1631874330000|2021-09-17 10:25:30|9221.8|9206.8|9221.3|9206.3|9221.8|9206.8|9221.3|9206.3|1
1631874370000|2021-09-17 10:26:10|9220.6|9205.6|9220.6|9205.6|9220.6|9205.6|9220.6|9205.6|1
1631874380000|2021-09-17 10:26:20|||||||||4
1631874390000|2021-09-17 10:26:30|9220.3|9205.3|9220.1|9205.1|9220.3|9205.3|9220.1|9205.1|0
1631874420000|2021-09-17 10:27:00|9219.6|9204.6|9219.6|9204.6|9219.6|9204.6|9219.6|9204.6|3
1631874440000|2021-09-17 10:27:20|||||||||1
1631874470000|2021-09-17 10:27:50|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|10
1631874480000|2021-09-17 10:28:00|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|0
1631874520000|2021-09-17 10:28:40|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|0
1631874540000|2021-09-17 10:29:00|9220.6|9205.6|9220.6|9205.6|9221|9206|9220.6|9205.6|1
1631874580000|2021-09-17 10:29:40|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|1
1631874600000|2021-09-17 10:30:00|9222.1|9207.1|9222.1|9207.1|9222.1|9207.1|9222.1|9207.1|1
1631874640000|2021-09-17 10:30:40|9224.1|9209.1|9224.1|9209.1|9224.1|9209.1|9224.1|9209.1|2
1631874650000|2021-09-17 10:30:50|9224.6|9209.6|9224.1|9209.1|9224.6|9209.6|9224.1|9209.1|0
1631874690000|2021-09-17 10:31:30|9223.1|9208.1|9223.1|9208.1|9223.1|9208.1|9223.1|9208.1|1
1631874710000|2021-09-17 10:31:50|9222.1|9207.1|9222.6|9207.6|9222.6|9207.6|9222.1|9207.1|0
1631874720000|2021-09-17 10:32:00|||||||||1
1631874750000|2021-09-17 10:32:30|9222.3|9207.3|9221.8|9206.8|9222.3|9207.3|9221.8|9206.8|2
1631874760000|2021-09-17 10:32:40|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|0
1631874770000|2021-09-17 10:32:50|9220.6|9205.6|9223.1|9208.1|9223.1|9208.1|9220.3|9205.3|2
1631874780000|2021-09-17 10:33:00|9223.3|9208.3|9223.6|9208.6|9223.6|9208.6|9223.3|9208.3|0
1631874790000|2021-09-17 10:33:10|9222.8|9207.8|9223.1|9208.1|9223.1|9208.1|9222.8|9207.8|0
1631874800000|2021-09-17 10:33:20|9223.6|9208.6|9224.1|9209.1|9224.1|9209.1|9223.6|9208.6|0
1631874820000|2021-09-17 10:33:40|9223.5|9208.5|9223.1|9208.1|9223.5|9208.5|9222.8|9207.8|0
1631874830000|2021-09-17 10:33:50|9224.6|9209.6|9224.6|9209.6|9224.6|9209.6|9224.6|9209.6|0
1631874840000|2021-09-17 10:34:00|9223.1|9208.1|9222.5|9207.5|9223.1|9208.1|9222.5|9207.5|5
1631874850000|2021-09-17 10:34:10|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|0
1631874870000|2021-09-17 10:34:30|9223.3|9208.3|9223.3|9208.3|9223.3|9208.3|9223.3|9208.3|2
1631874890000|2021-09-17 10:34:50|9223|9208|9222.8|9207.8|9223|9208|9222.8|9207.8|0
1631874900000|2021-09-17 10:35:00|9222.5|9207.5|9222.5|9207.5|9222.5|9207.5|9222.5|9207.5|0
1631875230000|2021-09-17 10:40:30|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|1
1631875300000|2021-09-17 10:41:40|9222.5|9207.5|9222.5|9207.5|9222.5|9207.5|9222.5|9207.5|0
1631875360000|2021-09-17 10:42:40|9222.3|9207.3|9221.8|9206.8|9222.3|9207.3|9221.8|9206.8|1
1631875530000|2021-09-17 10:45:30|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|0
1631875560000|2021-09-17 10:46:00|9221.3|9206.3|9221|9206|9221.3|9206.3|9221|9206|0
1631875620000|2021-09-17 10:47:00|9220.8|9205.8|9220.5|9205.5|9220.8|9205.8|9220.5|9205.5|0
1631875680000|2021-09-17 10:48:00|9221.3|9206.3|9222.3|9207.3|9222.3|9207.3|9221.3|9206.3|4
1631875800000|2021-09-17 10:50:00|9223.5|9208.5|9223.5|9208.5|9223.5|9208.5|9223.5|9208.5|2
1631875850000|2021-09-17 10:50:50|9223.8|9208.8|9224.3|9209.3|9224.3|9209.3|9223.8|9208.8|0
1631875950000|2021-09-17 10:52:30|9224.6|9209.6|9224.8|9209.8|9224.8|9209.8|9224.6|9209.6|0
1631875960000|2021-09-17 10:52:40|9226.3|9211.3|9226.3|9211.3|9226.3|9211.3|9226.3|9211.3|4
1631875970000|2021-09-17 10:52:50|9226.8|9211.8|9229.8|9214.8|9230.3|9215.3|9226.8|9211.8|1
1631875990000|2021-09-17 10:53:10|9228.8|9213.8|9228.8|9213.8|9228.8|9213.8|9228.8|9213.8|1
1631876000000|2021-09-17 10:53:20|9226.3|9211.3|9226.3|9211.3|9226.3|9211.3|9226.3|9211.3|1
1631876010000|2021-09-17 10:53:30|9225.3|9210.3|9224.3|9209.3|9225.3|9210.3|9224.3|9209.3|1
1631876030000|2021-09-17 10:53:50|9225.3|9210.3|9226.8|9211.8|9226.8|9211.8|9225.3|9210.3|0
1631876040000|2021-09-17 10:54:00|9227.3|9212.3|9227.3|9212.3|9227.3|9212.3|9227.3|9212.3|0
1631876090000|2021-09-17 10:54:50|9228.3|9213.3|9228.3|9213.3|9229.8|9214.8|9228.3|9213.3|2
1631876170000|2021-09-17 10:56:10|||||||||1
1631876180000|2021-09-17 10:56:20|9226.8|9211.8|9226.8|9211.8|9226.8|9211.8|9226.8|9211.8|0
1631876250000|2021-09-17 10:57:30|9228.3|9213.3|9227.8|9212.8|9228.3|9213.3|9227.8|9212.8|2
1631876400000|2021-09-17 11:00:00|9228.3|9213.3|9228.3|9213.3|9228.8|9213.8|9228.3|9213.3|2
1631876490000|2021-09-17 11:01:30|9232.8|9217.8|9231.8|9216.8|9232.8|9217.8|9231.8|9216.8|1
1631876820000|2021-09-17 11:07:00|9232.3|9217.3|9232.3|9217.3|9232.3|9217.3|9232.3|9217.3|0
1631876900000|2021-09-17 11:08:20|9234.3|9219.3|9233.8|9218.8|9234.3|9219.3|9233.8|9218.8|1
1631877060000|2021-09-17 11:11:00|9234.1|9219.1|9233.8|9218.8|9234.1|9219.1|9233.8|9218.8|0
1631877200000|2021-09-17 11:13:20|9235.3|9220.3|9235.3|9220.3|9235.3|9220.3|9235.3|9220.3|2
1631877240000|2021-09-17 11:14:00|9234.8|9219.8|9234.8|9219.8|9234.8|9219.8|9234.8|9219.8|0
1631877250000|2021-09-17 11:14:10|9235.8|9220.8|9235.6|9220.6|9235.8|9220.8|9235.6|9220.6|3
1631877280000|2021-09-17 11:14:40|9236.8|9221.8|9236.6|9221.6|9236.8|9221.8|9236.6|9221.6|2
1631877300000|2021-09-17 11:15:00|9237.8|9222.8|9239.3|9224.3|9239.3|9224.3|9237.8|9222.8|1
1631877340000|2021-09-17 11:15:40|9239.8|9224.8|9239.8|9224.8|9239.8|9224.8|9239.8|9224.8|1
1631877400000|2021-09-17 11:16:40|9239.3|9224.3|9237.8|9222.8|9239.3|9224.3|9237.8|9222.8|3
1631877410000|2021-09-17 11:16:50|9238.3|9223.3|9238.1|9223.1|9238.3|9223.3|9238.1|9223.1|0
1631877540000|2021-09-17 11:19:00|9238.3|9223.3|9238.3|9223.3|9238.3|9223.3|9238.3|9223.3|0
1631877600000|2021-09-17 11:20:00|9238.1|9223.1|9238.1|9223.1|9238.1|9223.1|9238.1|9223.1|0
1631877660000|2021-09-17 11:21:00|9238.3|9223.3|9238.3|9223.3|9238.3|9223.3|9238.3|9223.3|0
1631877700000|2021-09-17 11:21:40|9238.1|9223.1|9238.1|9223.1|9238.1|9223.1|9238.1|9223.1|0
1631877730000|2021-09-17 11:22:10|9237.8|9222.8|9235.8|9220.8|9237.8|9222.8|9235.8|9220.8|3
1631877760000|2021-09-17 11:22:40|9237.1|9222.1|9236.8|9221.8|9237.1|9222.1|9236.8|9221.8|1
1631877780000|2021-09-17 11:23:00|9238.6|9223.6|9236.8|9221.8|9238.6|9223.6|9236.8|9221.8|1
1631877840000|2021-09-17 11:24:00|9237.1|9222.1|9237.1|9222.1|9237.1|9222.1|9237.1|9222.1|0
1631877870000|2021-09-17 11:24:30|9236.8|9221.8|9236.8|9221.8|9236.8|9221.8|9236.8|9221.8|0
1631877920000|2021-09-17 11:25:20|9236.3|9221.3|9234.3|9219.3|9236.3|9221.3|9234.3|9219.3|1
1631877980000|2021-09-17 11:26:20|9234|9219|9233.8|9218.8|9234|9219|9233.8|9218.8|0
1631878270000|2021-09-17 11:31:10|9234.8|9219.8|9234.8|9219.8|9234.8|9219.8|9234.8|9219.8|0
1631878300000|2021-09-17 11:31:40|9233.8|9218.8|9233.8|9218.8|9233.8|9218.8|9233.8|9218.8|1
1631878390000|2021-09-17 11:33:10|||||||||1
1631878450000|2021-09-17 11:34:10|9234|9219|9234|9219|9234|9219|9234|9219|0
1631878580000|2021-09-17 11:36:20|9238|9223|9238.6|9223.6|9238.6|9223.6|9238|9223|2
1631878590000|2021-09-17 11:36:30|9239|9224|9238.3|9223.3|9239|9224|9238.3|9223.3|1
1631878600000|2021-09-17 11:36:40|9237.5|9222.5|9237.5|9222.5|9237.5|9222.5|9237.5|9222.5|0
1631878650000|2021-09-17 11:37:30|9238|9223|9238|9223|9238|9223|9238|9223|0
1631878730000|2021-09-17 11:38:50|9238.3|9223.3|9238.8|9223.8|9238.8|9223.8|9238.3|9223.3|0
1631878740000|2021-09-17 11:39:00|9239|9224|9239|9224|9239|9224|9239|9224|0
1631878760000|2021-09-17 11:39:20|9238.5|9223.5|9237.8|9222.8|9238.5|9223.5|9237.5|9222.5|0
1631878770000|2021-09-17 11:39:30|9238|9223|9238|9223|9238|9223|9238|9223|0
1631878780000|2021-09-17 11:39:40|9238.5|9223.5|9238.5|9223.5|9238.5|9223.5|9238.5|9223.5|0
1631878790000|2021-09-17 11:39:50|9237.5|9222.5|9237|9222|9237.5|9222.5|9237|9222|1
1631878800000|2021-09-17 11:40:00|9236.3|9221.3|9236.3|9221.3|9236.3|9221.3|9234.8|9219.8|4
1631878880000|2021-09-17 11:41:20|9235.8|9220.8|9236.1|9221.1|9236.1|9221.1|9235.8|9220.8|0
1631878890000|2021-09-17 11:41:30|9236.3|9221.3|9236.3|9221.3|9236.3|9221.3|9236.3|9221.3|0
1631878950000|2021-09-17 11:42:30|9234|9219|9234|9219|9234|9219|9234|9219|1
1631878960000|2021-09-17 11:42:40|9233.8|9218.8|9233.8|9218.8|9233.8|9218.8|9233.8|9218.8|0
1631879010000|2021-09-17 11:43:30|9234|9219|9234|9219|9234|9219|9234|9219|0
1631879230000|2021-09-17 11:47:10|9234.5|9219.5|9236|9221|9236|9221|9234.5|9219.5|1
1631879600000|2021-09-17 11:53:20|9234.8|9219.8|9236|9221|9236|9221|9234|9219|4
1631879610000|2021-09-17 11:53:30|9235.5|9220.5|9234|9219|9235.5|9220.5|9234|9219|3
1631879620000|2021-09-17 11:53:40|9227.5|9212.5|9228|9213|9228|9213|9227.5|9212.5|3
1631879640000|2021-09-17 11:54:00|9227|9212|9227|9212|9227|9212|9227|9212|0
1631879650000|2021-09-17 11:54:10|||||||||8
1631879710000|2021-09-17 11:55:10|9227.8|9212.8|9231|9216|9231|9216|9227.8|9212.8|9
1631879730000|2021-09-17 11:55:30|9231.3|9216.3|9231.3|9216.3|9231.3|9216.3|9231.3|9216.3|0
1631879750000|2021-09-17 11:55:50|9233.5|9218.5|9233.5|9218.5|9233.5|9218.5|9233.5|9218.5|1
1631879760000|2021-09-17 11:56:00|9234.1|9219.1|9235|9220|9235|9220|9234.1|9219.1|0
1631879770000|2021-09-17 11:56:10|9234.5|9219.5|9234.3|9219.3|9234.5|9219.5|9234.3|9219.3|0
1631879780000|2021-09-17 11:56:20|9234|9219|9234.5|9219.5|9234.5|9219.5|9234|9219|2
1631879800000|2021-09-17 11:56:40|9234.3|9219.3|9233.3|9218.3|9234.3|9219.3|9233.3|9218.3|1
1631879810000|2021-09-17 11:56:50|9232.5|9217.5|9231.5|9216.5|9232.5|9217.5|9231.5|9216.5|1
1631879820000|2021-09-17 11:57:00|9232|9217|9232|9217|9232|9217|9232|9217|0
1631879830000|2021-09-17 11:57:10|9233.2|9218.2|9233.2|9218.2|9233.2|9218.2|9233.2|9218.2|0
1631879840000|2021-09-17 11:57:20|9234.5|9219.5|9234.5|9219.5|9234.5|9219.5|9234.5|9219.5|1
1631879870000|2021-09-17 11:57:50|9235.5|9220.5|9235.5|9220.5|9235.5|9220.5|9235.5|9220.5|1
1631879880000|2021-09-17 11:58:00|9236|9221|9236|9221|9236|9221|9236|9221|1
1631879890000|2021-09-17 11:58:10|||||||||2
1631879910000|2021-09-17 11:58:30|9235.8|9220.8|9235.5|9220.5|9235.8|9220.8|9235.5|9220.5|0
1631879920000|2021-09-17 11:58:40|9234.5|9219.5|9234.5|9219.5|9234.5|9219.5|9234.5|9219.5|1
1631879930000|2021-09-17 11:58:50|9234.3|9219.3|9234|9219|9234.3|9219.3|9234|9219|0
1631879990000|2021-09-17 11:59:50|9233.5|9218.5|9233.5|9218.5|9233.5|9218.5|9233.5|9218.5|5
1631880000000|2021-09-17 12:00:00|9231.5|9216.5|9222.5|9207.5|9231.5|9216.5|9222.5|9207.5|8
1631880050000|2021-09-17 12:00:50|9221|9206|9220.5|9205.5|9221|9206|9220.5|9205.5|6
1631880110000|2021-09-17 12:01:50|9220|9205|9220|9205|9220|9205|9220|9205|10
1631880120000|2021-09-17 12:02:00|9220.5|9205.5|9220.3|9205.3|9220.5|9205.5|9220.3|9205.3|5
1631880130000|2021-09-17 12:02:10|9220|9205|9220|9205|9220|9205|9220|9205|1
1631880150000|2021-09-17 12:02:30|||||||||2
1631880160000|2021-09-17 12:02:40|||||||||2
1631880170000|2021-09-17 12:02:50|||||||||1
1631880180000|2021-09-17 12:03:00|9221.1|9206.1|9223.5|9208.5|9223.5|9208.5|9221.1|9206.1|12
1631880210000|2021-09-17 12:03:30|9223.1|9208.1|9222|9207|9223.1|9208.1|9222|9207|5
1631880220000|2021-09-17 12:03:40|9221|9206|9220.5|9205.5|9221|9206|9220.5|9205.5|0
1631880240000|2021-09-17 12:04:00|9220.8|9205.8|9221|9206|9221|9206|9220.8|9205.8|0
1631880250000|2021-09-17 12:04:10|9220.5|9205.5|9220.5|9205.5|9220.8|9205.8|9220.5|9205.5|3
1631880260000|2021-09-17 12:04:20|9221|9206|9221|9206|9221|9206|9221|9206|3
1631880270000|2021-09-17 12:04:30|9222.3|9207.3|9220.5|9205.5|9222.3|9207.3|9220.5|9205.5|7
1631880300000|2021-09-17 12:05:00|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|1
1631880330000|2021-09-17 12:05:30|||||||||1
1631880340000|2021-09-17 12:05:40|||||||||2
1631880380000|2021-09-17 12:06:20|9221.8|9206.8|9223.5|9208.5|9226.3|9211.3|9221.8|9206.8|4
1631880390000|2021-09-17 12:06:30|9223|9208|9223|9208|9223|9208|9223|9208|0
1631880420000|2021-09-17 12:07:00|9222.8|9207.8|9222.5|9207.5|9222.8|9207.8|9222.5|9207.5|0
1631880440000|2021-09-17 12:07:20|9222|9207|9222|9207|9222|9207|9222|9207|0
1631880450000|2021-09-17 12:07:30|9221.8|9206.8|9223|9208|9223|9208|9221.5|9206.5|2
1631880470000|2021-09-17 12:07:50|||||||||1
1631880490000|2021-09-17 12:08:10|9222.6|9207.6|9221.5|9206.5|9222.6|9207.6|9221.5|9206.5|4
1631880500000|2021-09-17 12:08:20|9221|9206|9221|9206|9221|9206|9221|9206|1
1631880520000|2021-09-17 12:08:40|9220.5|9205.5|9220.5|9205.5|9220.5|9205.5|9220.5|9205.5|1
1631880530000|2021-09-17 12:08:50|9221|9206|9222|9207|9222|9207|9221|9206|2
1631880540000|2021-09-17 12:09:00|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|0
1631880550000|2021-09-17 12:09:10|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|0
1631880560000|2021-09-17 12:09:20|9221.8|9206.8|9222|9207|9222|9207|9221.8|9206.8|0
1631880570000|2021-09-17 12:09:30|||||||||1
1631880580000|2021-09-17 12:09:40|9221.8|9206.8|9221.5|9206.5|9221.8|9206.8|9221.5|9206.5|5
1631880590000|2021-09-17 12:09:50|9221.3|9206.3|9220|9205|9221.3|9206.3|9220|9205|1
1631880610000|2021-09-17 12:10:10|9221|9206|9221|9206|9221|9206|9221|9206|4
1631880630000|2021-09-17 12:10:30|||||||||1
1631880640000|2021-09-17 12:10:40|||||||||1
1631880650000|2021-09-17 12:10:50|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|5
1631880660000|2021-09-17 12:11:00|9220.8|9205.8|9220.5|9205.5|9220.8|9205.8|9220.5|9205.5|6
1631880670000|2021-09-17 12:11:10|9220|9205|9220|9205|9220|9205|9220|9205|3
1631880720000|2021-09-17 12:12:00|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|20
1631880730000|2021-09-17 12:12:10|9222.5|9207.5|9222.5|9207.5|9222.5|9207.5|9222.5|9207.5|0
1631880750000|2021-09-17 12:12:30|||||||||1
1631880760000|2021-09-17 12:12:40|||||||||1
1631880780000|2021-09-17 12:13:00|9222.3|9207.3|9222|9207|9222.3|9207.3|9222|9207|0
1631880810000|2021-09-17 12:13:30|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|1
1631880820000|2021-09-17 12:13:40|9222|9207|9222|9207|9222|9207|9222|9207|2
1631880830000|2021-09-17 12:13:50|||||||||2
1631880860000|2021-09-17 12:14:20|9221.5|9206.5|9220.5|9205.5|9221.5|9206.5|9220|9205|7
1631880880000|2021-09-17 12:14:40|9220.3|9205.3|9220.8|9205.8|9220.8|9205.8|9220|9205|5
1631880900000|2021-09-17 12:15:00|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|0
1631880920000|2021-09-17 12:15:20|9220.8|9205.8|9220.3|9205.3|9220.8|9205.8|9220.3|9205.3|1
1631880930000|2021-09-17 12:15:30|9220.8|9205.8|9220.3|9205.3|9220.8|9205.8|9220.3|9205.3|1
1631880950000|2021-09-17 12:15:50|9220.5|9205.5|9221.5|9206.5|9221.5|9206.5|9220.5|9205.5|3
1631880960000|2021-09-17 12:16:00|9221|9206|9221.8|9206.8|9222|9207|9221|9206|1
1631880970000|2021-09-17 12:16:10|9222|9207|9222|9207|9222|9207|9222|9207|0
1631880990000|2021-09-17 12:16:30|||||||||1
1631881010000|2021-09-17 12:16:50|||||||||1
1631881030000|2021-09-17 12:17:10|9221.8|9206.8|9222.5|9207.5|9222.5|9207.5|9221.8|9206.8|2
1631881060000|2021-09-17 12:17:40|9224|9209|9223.5|9208.5|9224|9209|9223.5|9208.5|6
1631881090000|2021-09-17 12:18:10|9224|9209|9226.5|9211.5|9226.5|9211.5|9224|9209|5
1631881100000|2021-09-17 12:18:20|9226.8|9211.8|9228.8|9213.8|9228.8|9213.8|9226.8|9211.8|3
1631881110000|2021-09-17 12:18:30|9229|9214|9229|9214|9229|9214|9229|9214|0
1631881120000|2021-09-17 12:18:40|||||||||1
1631881130000|2021-09-17 12:18:50|||||||||1
1631881140000|2021-09-17 12:19:00|9228.8|9213.8|9225|9210|9228.8|9213.8|9225|9210|3
1631881150000|2021-09-17 12:19:10|9226|9211|9225.5|9210.5|9226|9211|9225|9210|4
1631881180000|2021-09-17 12:19:40|9225|9210|9225.5|9210.5|9225.5|9210.5|9225|9210|1
1631881200000|2021-09-17 12:20:00|9226.5|9211.5|9229.6|9214.6|9229.6|9214.6|9226.5|9211.5|4
1631881210000|2021-09-17 12:20:10|9229.8|9214.8|9229.8|9214.8|9229.8|9214.8|9229.8|9214.8|0
1631881240000|2021-09-17 12:20:40|9227.5|9212.5|9228|9213|9228|9213|9227.5|9212.5|6
1631881250000|2021-09-17 12:20:50|9228.3|9213.3|9228|9213|9228.3|9213.3|9228|9213|1
1631881260000|2021-09-17 12:21:00|9227.8|9212.8|9228.5|9213.5|9228.8|9213.8|9227.8|9212.8|1
1631881300000|2021-09-17 12:21:40|||||||||1
1631881310000|2021-09-17 12:21:50|9228.3|9213.3|9228|9213|9228.3|9213.3|9228|9213|0
1631881350000|2021-09-17 12:22:30|9228.8|9213.8|9228.5|9213.5|9228.8|9213.8|9228.5|9213.5|4
1631881360000|2021-09-17 12:22:40|9225.8|9210.8|9225.8|9210.8|9225.8|9210.8|9225.8|9210.8|5
1631881380000|2021-09-17 12:23:00|9225.5|9210.5|9227|9212|9227.5|9212.5|9225|9210|1
1631881420000|2021-09-17 12:23:40|9226.8|9211.8|9223.3|9208.3|9226.8|9211.8|9223|9208|4
1631881430000|2021-09-17 12:23:50|9223|9208|9222.5|9207.5|9223|9208|9222.5|9207.5|0
1631881440000|2021-09-17 12:24:00|9222.3|9207.3|9224.5|9209.5|9224.8|9209.8|9222.3|9207.3|5
1631881480000|2021-09-17 12:24:40|9224.3|9209.3|9224|9209|9224.3|9209.3|9224|9209|0
1631881490000|2021-09-17 12:24:50|9224.5|9209.5|9222.8|9207.8|9224.5|9209.5|9222.8|9207.8|3
1631881500000|2021-09-17 12:25:00|9222.5|9207.5|9222.5|9207.5|9222.5|9207.5|9222|9207|0
1631881510000|2021-09-17 12:25:10|9222.8|9207.8|9224.5|9209.5|9224.8|9209.8|9222.8|9207.8|5
1631881540000|2021-09-17 12:25:40|9224|9209|9224|9209|9224|9209|9224|9209|0
1631881550000|2021-09-17 12:25:50|9224.5|9209.5|9224.5|9209.5|9224.5|9209.5|9224.5|9209.5|1
1631881560000|2021-09-17 12:26:00|9224.8|9209.8|9227.5|9212.5|9227.5|9212.5|9224.8|9209.8|5
1631881600000|2021-09-17 12:26:40|9227.3|9212.3|9227|9212|9227.3|9212.3|9227|9212|0
1631881610000|2021-09-17 12:26:50|9226.5|9211.5|9226.5|9211.5|9226.5|9211.5|9226.5|9211.5|0
1631881620000|2021-09-17 12:27:00|9227.3|9212.3|9228.5|9213.5|9229.3|9214.3|9227.3|9212.3|10
1631881640000|2021-09-17 12:27:20|9228.1|9213.1|9226.7|9211.7|9228.1|9213.1|9226.7|9211.7|1
1631881650000|2021-09-17 12:27:30|9226|9211|9224.7|9209.7|9226|9211|9224.7|9209.7|0
1631881660000|2021-09-17 12:27:40|9223.5|9208.5|9223|9208|9223.5|9208.5|9223|9208|0
1631881670000|2021-09-17 12:27:50|9222.8|9207.8|9222.8|9207.8|9222.8|9207.8|9222.8|9207.8|1
1631881680000|2021-09-17 12:28:00|9223.3|9208.3|9224.3|9209.3|9224.3|9209.3|9223.3|9208.3|2
1631881690000|2021-09-17 12:28:10|||||||||1
1631881710000|2021-09-17 12:28:30|9224|9209|9223.3|9208.3|9227|9212|9223.3|9208.3|2
1631881720000|2021-09-17 12:28:40|9223.8|9208.8|9224.3|9209.3|9224.3|9209.3|9223.8|9208.8|0
1631881740000|2021-09-17 12:29:00|||||||||1
1631881750000|2021-09-17 12:29:10|9223.8|9208.8|9223.8|9208.8|9223.8|9208.8|9223.8|9208.8|0
1631881770000|2021-09-17 12:29:30|9223.3|9208.3|9222.8|9207.8|9223.3|9208.3|9222.8|9207.8|1
1631881780000|2021-09-17 12:29:40|9222.5|9207.5|9222.5|9207.5|9222.5|9207.5|9222.5|9207.5|1
1631881800000|2021-09-17 12:30:00|9222.3|9207.3|9220.3|9205.3|9222.3|9207.3|9220.3|9205.3|1
1631881810000|2021-09-17 12:30:10|||||||||1
1631881820000|2021-09-17 12:30:20|9220|9205|9222.3|9207.3|9223.3|9208.3|9220|9205|7
1631881830000|2021-09-17 12:30:30|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|1
1631881840000|2021-09-17 12:30:40|9220.3|9205.3|9221.3|9206.3|9221.3|9206.3|9220.3|9205.3|2
1631881880000|2021-09-17 12:31:20|9220.8|9205.8|9220.8|9205.8|9220.8|9205.8|9220.8|9205.8|0
1631881900000|2021-09-17 12:31:40|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|21
1631881940000|2021-09-17 12:32:20|9220.8|9205.8|9220.8|9205.8|9220.8|9205.8|9220.8|9205.8|0
1631881950000|2021-09-17 12:32:30|9221|9206|9221.3|9206.3|9221.3|9206.3|9221|9206|3
1631881970000|2021-09-17 12:32:50|9223.3|9208.3|9223.8|9208.8|9224.3|9209.3|9223.3|9208.3|6
1631881980000|2021-09-17 12:33:00|9223.5|9208.5|9223.5|9208.5|9223.5|9208.5|9223.3|9208.3|0
1631881990000|2021-09-17 12:33:10|9223.8|9208.8|9223.8|9208.8|9223.8|9208.8|9223.8|9208.8|0
1631882030000|2021-09-17 12:33:50|9223.5|9208.5|9224.3|9209.3|9224.3|9209.3|9223.5|9208.5|1
1631882040000|2021-09-17 12:34:00|9225.8|9210.8|9228|9213|9228.8|9213.8|9225.8|9210.8|5
1631882100000|2021-09-17 12:35:00|9227.5|9212.5|9228|9213|9228|9213|9227|9212|3
1631882110000|2021-09-17 12:35:10|9228.6|9213.6|9229|9214|9229|9214|9228.6|9213.6|1
1631882140000|2021-09-17 12:35:40|||||||||1
1631882170000|2021-09-17 12:36:10|9228.3|9213.3|9225.5|9210.5|9228.3|9213.3|9225.5|9210.5|5
1631882180000|2021-09-17 12:36:20|9224.8|9209.8|9224.8|9209.8|9225.3|9210.3|9224.8|9209.8|12
1631882190000|2021-09-17 12:36:30|9224.5|9209.5|9224.3|9209.3|9224.5|9209.5|9224|9209|2
1631882200000|2021-09-17 12:36:40|9224|9209|9224|9209|9224|9209|9224|9209|0
1631882220000|2021-09-17 12:37:00|9222.5|9207.5|9222.8|9207.8|9222.8|9207.8|9222.5|9207.5|1
1631882230000|2021-09-17 12:37:10|9222.5|9207.5|9223.8|9208.8|9223.8|9208.8|9222.5|9207.5|10
1631882240000|2021-09-17 12:37:20|9223.5|9208.5|9223.3|9208.3|9223.8|9208.8|9223.3|9208.3|0
1631882250000|2021-09-17 12:37:30|9223.5|9208.5|9224|9209|9224.3|9209.3|9223.3|9208.3|2
1631882260000|2021-09-17 12:37:40|9223.5|9208.5|9223.5|9208.5|9223.5|9208.5|9222.8|9207.8|0
1631882270000|2021-09-17 12:37:50|9222.8|9207.8|9222.8|9207.8|9222.8|9207.8|9222.5|9207.5|0
1631882290000|2021-09-17 12:38:10|9222.5|9207.5|9221.8|9206.8|9222.5|9207.5|9221.8|9206.8|4
1631882320000|2021-09-17 12:38:40|9221.3|9206.3|9220.8|9205.8|9221.3|9206.3|9220.8|9205.8|4
1631882330000|2021-09-17 12:38:50|9221.7|9206.7|9222.5|9207.5|9222.5|9207.5|9221.7|9206.7|3
1631882340000|2021-09-17 12:39:00|9222.3|9207.3|9221.8|9206.8|9222.3|9207.3|9221.5|9206.5|0
1631882370000|2021-09-17 12:39:30|9222|9207|9221.8|9206.8|9222.3|9207.3|9221.8|9206.8|1
1631882380000|2021-09-17 12:39:40|9221.5|9206.5|9221.3|9206.3|9221.5|9206.5|9221.3|9206.3|0
1631882390000|2021-09-17 12:39:50|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|0
1631882410000|2021-09-17 12:40:10|||||||||1
1631882420000|2021-09-17 12:40:20|||||||||1
1631882430000|2021-09-17 12:40:30|||||||||1
1631882440000|2021-09-17 12:40:40|||||||||1
1631882450000|2021-09-17 12:40:50|||||||||1
1631882470000|2021-09-17 12:41:10|9219.8|9204.8|9219.8|9204.8|9219.8|9204.8|9219.8|9204.8|3
1631882480000|2021-09-17 12:41:20|||||||||1
1631882490000|2021-09-17 12:41:30|||||||||2
1631882500000|2021-09-17 12:41:40|||||||||1
1631882510000|2021-09-17 12:41:50|||||||||1
1631882520000|2021-09-17 12:42:00|9220|9205|9219.8|9204.8|9220.3|9205.3|9219.8|9204.8|5
1631882560000|2021-09-17 12:42:40|||||||||1
1631882600000|2021-09-17 12:43:20|||||||||1
1631882610000|2021-09-17 12:43:30|9221.1|9206.1|9221.8|9206.8|9221.8|9206.8|9220.8|9205.8|15
1631882620000|2021-09-17 12:43:40|9221.3|9206.3|9220.3|9205.3|9221.3|9206.3|9220.3|9205.3|1
1631882640000|2021-09-17 12:44:00|||||||||1
1631882670000|2021-09-17 12:44:30|9219.8|9204.8|9219.3|9204.3|9219.8|9204.8|9219.3|9204.3|8
1631882680000|2021-09-17 12:44:40|9219|9204|9218.8|9203.8|9219|9204|9218.8|9203.8|0
1631882690000|2021-09-17 12:44:50|9218.5|9203.5|9217.8|9202.8|9218.5|9203.5|9217.8|9202.8|15
1631882700000|2021-09-17 12:45:00|9218|9203|9218.8|9203.8|9218.8|9203.8|9218|9203|16
1631882750000|2021-09-17 12:45:50|||||||||1
1631882800000|2021-09-17 12:46:40|9217.5|9202.5|9217.5|9202.5|9217.5|9202.5|9217.5|9202.5|2
1631882820000|2021-09-17 12:47:00|9217.8|9202.8|9217.8|9202.8|9217.8|9202.8|9217.8|9202.8|3
1631882830000|2021-09-17 12:47:10|9218|9203|9218.3|9203.3|9218.3|9203.3|9218|9203|1
1631882860000|2021-09-17 12:47:40|9219.1|9204.1|9219|9204|9221|9206|9219|9204|10
1631882870000|2021-09-17 12:47:50|9218.5|9203.5|9218.3|9203.3|9218.5|9203.5|9218|9203|1
1631882900000|2021-09-17 12:48:20|9217.8|9202.8|9217.8|9202.8|9217.8|9202.8|9217.8|9202.8|0
1631882910000|2021-09-17 12:48:30|9220.8|9205.8|9220.5|9205.5|9220.8|9205.8|9220.5|9205.5|1
1631882920000|2021-09-17 12:48:40|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|0
1631882930000|2021-09-17 12:48:50|9220|9205|9220.3|9205.3|9220.3|9205.3|9219.8|9204.8|1
1631882970000|2021-09-17 12:49:30|9220|9205|9219.5|9204.5|9220|9205|9219.5|9204.5|0
1631882980000|2021-09-17 12:49:40|9219.8|9204.8|9217.8|9202.8|9219.8|9204.8|9217.8|9202.8|3
1631883000000|2021-09-17 12:50:00|9218.8|9203.8|9217.3|9202.3|9218.8|9203.8|9217.3|9202.3|10
1631883020000|2021-09-17 12:50:20|9217|9202|9217.3|9202.3|9217.3|9202.3|9216.8|9201.8|5
1631883060000|2021-09-17 12:51:00|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|9
1631883070000|2021-09-17 12:51:10|9219.1|9204.1|9217.8|9202.8|9219.1|9204.1|9217.8|9202.8|1
1631883080000|2021-09-17 12:51:20|9217.3|9202.3|9217.3|9202.3|9217.3|9202.3|9217.3|9202.3|0
1631883110000|2021-09-17 12:51:50|9217|9202|9216.8|9201.8|9217|9202|9216.8|9201.8|0
1631883120000|2021-09-17 12:52:00|9217.3|9202.3|9219|9204|9219|9204|9217.3|9202.3|4
1631883130000|2021-09-17 12:52:10|9218.2|9203.2|9217.8|9202.8|9218.2|9203.2|9217.8|9202.8|0
1631883140000|2021-09-17 12:52:20|9218.3|9203.3|9217.8|9202.8|9218.3|9203.3|9217.8|9202.8|0
1631883160000|2021-09-17 12:52:40|9217.5|9202.5|9217.8|9202.8|9217.8|9202.8|9217.5|9202.5|0
1631883180000|2021-09-17 12:53:00|||||||||1
1631883190000|2021-09-17 12:53:10|9217.3|9202.3|9217.3|9202.3|9217.3|9202.3|9217.3|9202.3|0
1631883220000|2021-09-17 12:53:40|9217|9202|9214.3|9199.3|9217|9202|9214.3|9199.3|11
1631883230000|2021-09-17 12:53:50|9213.8|9198.8|9213.8|9198.8|9213.8|9198.8|9213.8|9198.8|0
1631883240000|2021-09-17 12:54:00|9215.8|9200.8|9213.5|9198.5|9215.8|9200.8|9213.5|9198.5|3
1631883280000|2021-09-17 12:54:40|9212.7|9197.7|9212.7|9197.7|9212.7|9197.7|9212.7|9197.7|2
1631883290000|2021-09-17 12:54:50|9211.8|9196.8|9211.8|9196.8|9211.8|9196.8|9211.8|9196.8|0
1631883300000|2021-09-17 12:55:00|9211.5|9196.5|9211.8|9196.8|9211.8|9196.8|9211.5|9196.5|0
1631883330000|2021-09-17 12:55:30|9211.5|9196.5|9211.3|9196.3|9211.5|9196.5|9211.3|9196.3|0
1631883360000|2021-09-17 12:56:00|9212.5|9197.5|9212.5|9197.5|9212.5|9197.5|9212.5|9197.5|1
1631883370000|2021-09-17 12:56:10|9213.3|9198.3|9212.3|9197.3|9213.3|9198.3|9212.3|9197.3|1
1631883400000|2021-09-17 12:56:40|9212|9197|9212.8|9197.8|9212.8|9197.8|9212|9197|2
1631883420000|2021-09-17 12:57:00|||||||||1
1631883430000|2021-09-17 12:57:10|||||||||1
1631883440000|2021-09-17 12:57:20|9214.8|9199.8|9214.3|9199.3|9215.3|9200.3|9214.3|9199.3|11
1631883470000|2021-09-17 12:57:50|9214|9199|9213.8|9198.8|9214|9199|9213.8|9198.8|0
1631883480000|2021-09-17 12:58:00|9214.5|9199.5|9215.3|9200.3|9215.3|9200.3|9214.5|9199.5|2
1631883490000|2021-09-17 12:58:10|9214.8|9199.8|9214.3|9199.3|9214.8|9199.8|9214.3|9199.3|2
1631883530000|2021-09-17 12:58:50|||||||||1
1631883550000|2021-09-17 12:59:10|9213.8|9198.8|9214.3|9199.3|9214.3|9199.3|9213.8|9198.8|1
1631883570000|2021-09-17 12:59:30|9214.8|9199.8|9214.8|9199.8|9215.3|9200.3|9214.8|9199.8|1
1631883580000|2021-09-17 12:59:40|9215|9200|9215.3|9200.3|9215.3|9200.3|9215|9200|2
1631883590000|2021-09-17 12:59:50|9215|9200|9215|9200|9215|9200|9215|9200|0
1631883600000|2021-09-17 13:00:00|9214.8|9199.8|9214.3|9199.3|9214.8|9199.8|9214.3|9199.3|1
1631883610000|2021-09-17 13:00:10|9213.8|9198.8|9214.8|9199.8|9214.8|9199.8|9213.8|9198.8|4
1631883620000|2021-09-17 13:00:20|9214.3|9199.3|9214.3|9199.3|9214.3|9199.3|9214.3|9199.3|0
1631883640000|2021-09-17 13:00:40|||||||||1
1631883660000|2021-09-17 13:01:00|9214.8|9199.8|9215.3|9200.3|9217.3|9202.3|9214.8|9199.8|7
1631883670000|2021-09-17 13:01:10|9215.8|9200.8|9215.3|9200.3|9215.8|9200.8|9215.3|9200.3|0
1631883680000|2021-09-17 13:01:20|9215.8|9200.8|9215.8|9200.8|9215.8|9200.8|9215.8|9200.8|0
1631883690000|2021-09-17 13:01:30|9216|9201|9216.3|9201.3|9216.3|9201.3|9216|9201|1
1631883700000|2021-09-17 13:01:40|9216|9201|9215.8|9200.8|9216|9201|9215.8|9200.8|0
1631883720000|2021-09-17 13:02:00|9216.3|9201.3|9216.3|9201.3|9216.3|9201.3|9216|9201|0
1631883730000|2021-09-17 13:02:10|9216|9201|9214.8|9199.8|9216|9201|9214.8|9199.8|2
1631883740000|2021-09-17 13:02:20|9215|9200|9214.3|9199.3|9215.3|9200.3|9214.3|9199.3|0
1631883750000|2021-09-17 13:02:30|9215.3|9200.3|9215.3|9200.3|9215.5|9200.5|9215|9200|2
1631883780000|2021-09-17 13:03:00|9216|9201|9219.8|9204.8|9219.8|9204.8|9216|9201|3
1631883790000|2021-09-17 13:03:10|9215.3|9200.3|9212.8|9197.8|9215.3|9200.3|9212.8|9197.8|3
1631883800000|2021-09-17 13:03:20|||||||||3
1631883810000|2021-09-17 13:03:30|9212.5|9197.5|9212.3|9197.3|9212.5|9197.5|9212.3|9197.3|1
1631883820000|2021-09-17 13:03:40|9212|9197|9212.3|9197.3|9212.3|9197.3|9211.8|9196.8|0
1631883830000|2021-09-17 13:03:50|||||||||1
1631883840000|2021-09-17 13:04:00|9212.5|9197.5|9215.3|9200.3|9215.3|9200.3|9212.5|9197.5|3
1631883890000|2021-09-17 13:04:50|9215.8|9200.8|9216.8|9201.8|9216.8|9201.8|9215.8|9200.8|1
1631883900000|2021-09-17 13:05:00|9216.3|9201.3|9216.3|9201.3|9216.3|9201.3|9216.3|9201.3|1
1631883910000|2021-09-17 13:05:10|9216|9201|9215.8|9200.8|9216|9201|9215.8|9200.8|0
1631883930000|2021-09-17 13:05:30|9216|9201|9216|9201|9216|9201|9216|9201|2
1631883940000|2021-09-17 13:05:40|9216.3|9201.3|9216.3|9201.3|9216.3|9201.3|9216.3|9201.3|0
1631883960000|2021-09-17 13:06:00|||||||||1
1631883980000|2021-09-17 13:06:20|9216.5|9201.5|9219.3|9204.3|9219.3|9204.3|9216.5|9201.5|4
1631884000000|2021-09-17 13:06:40|9220.8|9205.8|9221.3|9206.3|9221.3|9206.3|9220.8|9205.8|0
1631884010000|2021-09-17 13:06:50|9221.8|9206.8|9222.3|9207.3|9222.3|9207.3|9220.8|9205.8|1
1631884020000|2021-09-17 13:07:00|9222|9207|9221.3|9206.3|9222|9207|9221.3|9206.3|0
1631884050000|2021-09-17 13:07:30|9220.7|9205.7|9221.8|9206.8|9221.8|9206.8|9220.3|9205.3|1
1631884070000|2021-09-17 13:07:50|9221.5|9206.5|9220.8|9205.8|9221.8|9206.8|9220.8|9205.8|0
1631884120000|2021-09-17 13:08:40|9220.5|9205.5|9220.3|9205.3|9220.5|9205.5|9220.3|9205.3|0
1631884160000|2021-09-17 13:09:20|||||||||1
1631884190000|2021-09-17 13:09:50|9220|9205|9219.8|9204.8|9220|9205|9219.8|9204.8|3
1631884200000|2021-09-17 13:10:00|9221.2|9206.2|9224.3|9209.3|9224.3|9209.3|9221.2|9206.2|2
1631884210000|2021-09-17 13:10:10|9223.3|9208.3|9221.5|9206.5|9223.8|9208.8|9221.3|9206.3|4
1631884220000|2021-09-17 13:10:20|9221.3|9206.3|9220.8|9205.8|9221.3|9206.3|9220.3|9205.3|3
1631884230000|2021-09-17 13:10:30|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|9220.3|9205.3|0
1631884250000|2021-09-17 13:10:50|9221.3|9206.3|9220.8|9205.8|9221.3|9206.3|9220.8|9205.8|3
1631884260000|2021-09-17 13:11:00|9221.5|9206.5|9222.3|9207.3|9222.3|9207.3|9221.5|9206.5|2
1631884280000|2021-09-17 13:11:20|9221.7|9206.7|9221.8|9206.8|9221.8|9206.8|9221.7|9206.7|0
1631884290000|2021-09-17 13:11:30|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|0
1631884310000|2021-09-17 13:11:50|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|1
1631884320000|2021-09-17 13:12:00|9221.5|9206.5|9221.3|9206.3|9221.5|9206.5|9221.3|9206.3|0
1631884340000|2021-09-17 13:12:20|9221|9206|9221.8|9206.8|9222.8|9207.8|9220.8|9205.8|4
1631884350000|2021-09-17 13:12:30|9221.5|9206.5|9221.3|9206.3|9221.5|9206.5|9221.3|9206.3|0
1631884370000|2021-09-17 13:12:50|9222.3|9207.3|9221.8|9206.8|9222.3|9207.3|9221.8|9206.8|2
1631884380000|2021-09-17 13:13:00|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|0
1631884410000|2021-09-17 13:13:30|9221|9206|9219.3|9204.3|9221|9206|9219.3|9204.3|7
1631884420000|2021-09-17 13:13:40|9219|9204|9217.3|9202.3|9219|9204|9217|9202|5
1631884440000|2021-09-17 13:14:00|9220.8|9205.8|9218.8|9203.8|9220.8|9205.8|9216.8|9201.8|11
1631884450000|2021-09-17 13:14:10|9218.5|9203.5|9218.3|9203.3|9218.5|9203.5|9217.3|9202.3|0
1631884460000|2021-09-17 13:14:20|9219|9204|9218.8|9203.8|9219.8|9204.8|9218.8|9203.8|1
1631884470000|2021-09-17 13:14:30|9219|9204|9219|9204|9219|9204|9219|9204|0
1631884510000|2021-09-17 13:15:10|9219.7|9204.7|9219.7|9204.7|9219.7|9204.7|9218.7|9203.7|3
1631884520000|2021-09-17 13:15:20|9220.7|9205.7|9220.2|9205.2|9220.7|9205.7|9220.2|9205.2|4
1631884530000|2021-09-17 13:15:30|9222.2|9207.2|9221|9206|9222.2|9207.2|9220.7|9205.7|2
1631884540000|2021-09-17 13:15:40|9221.3|9206.3|9221.7|9206.7|9221.7|9206.7|9221.2|9206.2|2
1631884550000|2021-09-17 13:15:50|9222|9207|9224|9209|9224|9209|9222|9207|3
1631884560000|2021-09-17 13:16:00|9224.2|9209.2|9223.2|9208.2|9224.2|9209.2|9221.7|9206.7|5
1631884570000|2021-09-17 13:16:10|9222.2|9207.2|9222|9207|9222.2|9207.2|9221.7|9206.7|2
1631884580000|2021-09-17 13:16:20|9221.7|9206.7|9221.7|9206.7|9221.7|9206.7|9221.7|9206.7|0
1631884620000|2021-09-17 13:17:00|9221.2|9206.2|9221.2|9206.2|9221.2|9206.2|9221.2|9206.2|2
1631884630000|2021-09-17 13:17:10|9221|9206|9220.7|9205.7|9221|9206|9220.7|9205.7|0
1631884660000|2021-09-17 13:17:40|||||||||1
1631884670000|2021-09-17 13:17:50|9222.5|9207.5|9222.5|9207.5|9222.5|9207.5|9222.5|9207.5|2
1631884680000|2021-09-17 13:18:00|9222.7|9207.7|9222.5|9207.5|9222.7|9207.7|9222|9207|0
1631884690000|2021-09-17 13:18:10|9222.7|9207.7|9222.7|9207.7|9222.7|9207.7|9222.7|9207.7|0
1631884770000|2021-09-17 13:19:30|9223|9208|9223.2|9208.2|9223.2|9208.2|9223|9208|2
1631884780000|2021-09-17 13:19:40|9223.5|9208.5|9224.5|9209.5|9225.7|9210.7|9223.5|9208.5|5
1631884800000|2021-09-17 13:20:00|9224.2|9209.2|9224.2|9209.2|9224.2|9209.2|9224.2|9209.2|0
1631884810000|2021-09-17 13:20:10|||||||||1
1631884830000|2021-09-17 13:20:30|||||||||2
1631884840000|2021-09-17 13:20:40|9224.7|9209.7|9222|9207|9224.7|9209.7|9222|9207|2
1631884850000|2021-09-17 13:20:50|9221.7|9206.7|9220.7|9205.7|9221.7|9206.7|9220|9205|9
1631884860000|2021-09-17 13:21:00|9220.2|9205.2|9215.7|9200.7|9220.2|9205.2|9215.7|9200.7|17
1631884870000|2021-09-17 13:21:10|9215.2|9200.2|9215.2|9200.2|9215.2|9200.2|9215.2|9200.2|9
1631884880000|2021-09-17 13:21:20|9216.2|9201.2|9216.5|9201.5|9216.7|9201.7|9216.2|9201.2|4
1631884890000|2021-09-17 13:21:30|9216.2|9201.2|9215.7|9200.7|9216.2|9201.2|9215.7|9200.7|0
1631884900000|2021-09-17 13:21:40|9215.5|9200.5|9214.2|9199.2|9215.5|9200.5|9214.2|9199.2|0
1631884910000|2021-09-17 13:21:50|9213.7|9198.7|9212.2|9197.2|9213.7|9198.7|9212.2|9197.2|0
1631884920000|2021-09-17 13:22:00|9216.7|9201.7|9215.5|9200.5|9216.7|9201.7|9215.5|9200.5|8
1631884930000|2021-09-17 13:22:10|9214.5|9199.5|9214.5|9199.5|9214.5|9199.5|9214.5|9199.5|0
1631884940000|2021-09-17 13:22:20|9213.7|9198.7|9213.7|9198.7|9213.7|9198.7|9213.7|9198.7|0
1631884950000|2021-09-17 13:22:30|9213.5|9198.5|9213.5|9198.5|9213.5|9198.5|9213.5|9198.5|0
1631884960000|2021-09-17 13:22:40|9213.2|9198.2|9213.2|9198.2|9213.2|9198.2|9213.2|9198.2|0
1631884980000|2021-09-17 13:23:00|9213.7|9198.7|9213.7|9198.7|9213.7|9198.7|9213.7|9198.7|0
1631884990000|2021-09-17 13:23:10|9213.2|9198.2|9213.2|9198.2|9213.2|9198.2|9213.2|9198.2|0
1631885020000|2021-09-17 13:23:40|9212.7|9197.7|9212.7|9197.7|9212.7|9197.7|9212.7|9197.7|3
1631885040000|2021-09-17 13:24:00|9211.2|9196.2|9210.5|9195.5|9211.2|9196.2|9210.5|9195.5|24
1631885050000|2021-09-17 13:24:10|9209.7|9194.7|9209.7|9194.7|9209.7|9194.7|9209.7|9194.7|0
1631885060000|2021-09-17 13:24:20|9208.7|9193.7|9207.5|9192.5|9208.7|9193.7|9207.2|9192.2|19
1631885070000|2021-09-17 13:24:30|9208|9193|9209.2|9194.2|9210.7|9195.7|9208|9193|2
1631885080000|2021-09-17 13:24:40|9209.7|9194.7|9209.7|9194.7|9209.7|9194.7|9209.7|9194.7|0
1631885110000|2021-09-17 13:25:10|||||||||1
1631885130000|2021-09-17 13:25:30|9209.5|9194.5|9209.2|9194.2|9209.5|9194.5|9209.2|9194.2|0
1631885140000|2021-09-17 13:25:40|9207.7|9192.7|9208.7|9193.7|9209.2|9194.2|9207.7|9192.7|13
1631885170000|2021-09-17 13:26:10|9209|9194|9209|9194|9209.2|9194.2|9209|9194|1
1631885190000|2021-09-17 13:26:30|9208.7|9193.7|9208.5|9193.5|9209.2|9194.2|9208.5|9193.5|2
1631885200000|2021-09-17 13:26:40|9208.2|9193.2|9208.2|9193.2|9208.2|9193.2|9208.2|9193.2|1
1631885250000|2021-09-17 13:27:30|9208.5|9193.5|9208.7|9193.7|9208.7|9193.7|9208.5|9193.5|0
1631885270000|2021-09-17 13:27:50|||||||||4
1631885280000|2021-09-17 13:28:00|9207.7|9192.7|9207.5|9192.5|9207.7|9192.7|9207.5|9192.5|11
1631885290000|2021-09-17 13:28:10|9207.2|9192.2|9207.2|9192.2|9207.2|9192.2|9207.2|9192.2|0
1631885300000|2021-09-17 13:28:20|9206.7|9191.7|9205.2|9190.2|9206.7|9191.7|9204.7|9189.7|29
1631885310000|2021-09-17 13:28:30|9204.2|9189.2|9204.2|9189.2|9204.2|9189.2|9204.2|9189.2|9
1631885320000|2021-09-17 13:28:40|9203.2|9188.2|9202.7|9187.7|9203.2|9188.2|9202.7|9187.7|69
1631885330000|2021-09-17 13:28:50|9203.2|9188.2|9202.7|9187.7|9203.2|9188.2|9202.7|9187.7|1
1631885340000|2021-09-17 13:29:00|||||||||2
1631885350000|2021-09-17 13:29:10|||||||||1
1631885360000|2021-09-17 13:29:20|9203|9188|9203.2|9188.2|9203.2|9188.2|9203|9188|1
1631885400000|2021-09-17 13:30:00|9203|9188|9201.7|9186.7|9203|9188|9201.7|9186.7|44
1631885410000|2021-09-17 13:30:10|9202|9187|9201.7|9186.7|9202.2|9187.2|9201.7|9186.7|18
1631885420000|2021-09-17 13:30:20|9202|9187|9202.2|9187.2|9202.7|9187.7|9202|9187|13
1631885430000|2021-09-17 13:30:30|9202.8|9187.8|9203|9188|9203|9188|9202.8|9187.8|3
1631885440000|2021-09-17 13:30:40|9202.7|9187.7|9202.2|9187.2|9202.7|9187.7|9202.2|9187.2|1
1631885460000|2021-09-17 13:31:00|9202|9187|9202.2|9187.2|9202.7|9187.7|9202|9187|5
1631885470000|2021-09-17 13:31:10|9203.2|9188.2|9202.5|9187.5|9205.3|9190.3|9202.5|9187.5|17
1631885490000|2021-09-17 13:31:30|9202.2|9187.2|9202.3|9187.3|9202.3|9187.3|9202|9187|8
1631885520000|2021-09-17 13:32:00|9202.5|9187.5|9202.3|9187.3|9202.5|9187.5|9202.3|9187.3|2
1631885540000|2021-09-17 13:32:20|9201|9186|9201|9186|9201|9186|9200.7|9185.7|57
1631885550000|2021-09-17 13:32:30|9201.3|9186.3|9201.3|9186.3|9201.5|9186.5|9201|9186|10
1631885560000|2021-09-17 13:32:40|9201.8|9186.8|9201.8|9186.8|9201.8|9186.8|9201.8|9186.8|2
1631885570000|2021-09-17 13:32:50|||||||||4
1631885580000|2021-09-17 13:33:00|9202.5|9187.5|9201.8|9186.8|9202.5|9187.5|9201.8|9186.8|4
1631885590000|2021-09-17 13:33:10|9202|9187|9206.3|9191.3|9206.3|9191.3|9202|9187|13
1631885600000|2021-09-17 13:33:20|9206.8|9191.8|9207.3|9192.3|9207.3|9192.3|9205.5|9190.5|5
1631885610000|2021-09-17 13:33:30|9206|9191|9206|9191|9206|9191|9206|9191|1
1631885620000|2021-09-17 13:33:40|9205.7|9190.7|9205.5|9190.5|9205.7|9190.7|9205.5|9190.5|0
1631885630000|2021-09-17 13:33:50|9205.2|9190.2|9205|9190|9205.2|9190.2|9204.7|9189.7|0
1631885640000|2021-09-17 13:34:00|9205.2|9190.2|9206.7|9191.7|9207.2|9192.2|9205.2|9190.2|8
1631885650000|2021-09-17 13:34:10|9206.5|9191.5|9205|9190|9207|9192|9205|9190|7
1631885660000|2021-09-17 13:34:20|9204.7|9189.7|9205|9190|9205|9190|9204.7|9189.7|0
1631885670000|2021-09-17 13:34:30|9204|9189|9202.5|9187.5|9204|9189|9202.5|9187.5|1
1631885680000|2021-09-17 13:34:40|9202.7|9187.7|9201.5|9186.5|9203|9188|9201.5|9186.5|1
1631885690000|2021-09-17 13:34:50|9202.5|9187.5|9202.5|9187.5|9202.5|9187.5|9202.5|9187.5|6
1631885700000|2021-09-17 13:35:00|9203.5|9188.5|9202.5|9187.5|9203.7|9188.7|9201.5|9186.5|5
1631885710000|2021-09-17 13:35:10|9201.5|9186.5|9201.7|9186.7|9201.7|9186.7|9201.5|9186.5|3
1631885720000|2021-09-17 13:35:20|9203|9188|9203|9188|9203|9188|9203|9188|1
1631885730000|2021-09-17 13:35:30|9203.7|9188.7|9203.7|9188.7|9203.7|9188.7|9203.7|9188.7|0
1631885740000|2021-09-17 13:35:40|||||||||1
1631885760000|2021-09-17 13:36:00|9204.7|9189.7|9206.5|9191.5|9206.5|9191.5|9204.7|9189.7|7
1631885770000|2021-09-17 13:36:10|9205.5|9190.5|9206|9191|9206|9191|9205.5|9190.5|1
1631885790000|2021-09-17 13:36:30|9206.5|9191.5|9209.2|9194.2|9209.2|9194.2|9206.5|9191.5|7
1631885800000|2021-09-17 13:36:40|9209.5|9194.5|9209.5|9194.5|9209.5|9194.5|9209.5|9194.5|0
1631885810000|2021-09-17 13:36:50|9211|9196|9211|9196|9211|9196|9211|9196|4
1631885820000|2021-09-17 13:37:00|9209.5|9194.5|9210.5|9195.5|9210.5|9195.5|9209.5|9194.5|1
1631885830000|2021-09-17 13:37:10|9209|9194|9208.5|9193.5|9209|9194|9208.5|9193.5|1
1631885850000|2021-09-17 13:37:30|9209|9194|9209|9194|9210|9195|9208.5|9193.5|2
1631885860000|2021-09-17 13:37:40|9208|9193|9210|9195|9210|9195|9208|9193|4
1631885870000|2021-09-17 13:37:50|9210.5|9195.5|9210.5|9195.5|9210.5|9195.5|9210.5|9195.5|1
1631885880000|2021-09-17 13:38:00|9210|9195|9210|9195|9210|9195|9210|9195|0
1631885890000|2021-09-17 13:38:10|9209.5|9194.5|9206.7|9191.7|9209.5|9194.5|9206.7|9191.7|3
1631885900000|2021-09-17 13:38:20|9205.7|9190.7|9205|9190|9205.7|9190.7|9204.5|9189.5|10
1631885910000|2021-09-17 13:38:30|9203.5|9188.5|9203.5|9188.5|9203.5|9188.5|9203.5|9188.5|1
1631885920000|2021-09-17 13:38:40|9203|9188|9202.7|9187.7|9203|9188|9202|9187|3
1631885940000|2021-09-17 13:39:00|9202.2|9187.2|9201.7|9186.7|9202.2|9187.2|9201.7|9186.7|1
1631885950000|2021-09-17 13:39:10|9201.5|9186.5|9201.5|9186.5|9201.5|9186.5|9201.5|9186.5|2
1631885970000|2021-09-17 13:39:30|9202|9187|9203|9188|9203|9188|9202|9187|1
1631885980000|2021-09-17 13:39:40|9202.5|9187.5|9202.5|9187.5|9202.5|9187.5|9202.5|9187.5|1
1631885990000|2021-09-17 13:39:50|9204.5|9189.5|9204.5|9189.5|9204.5|9189.5|9204.5|9189.5|2
1631886000000|2021-09-17 13:40:00|9205.3|9190.3|9203|9188|9206|9191|9202|9187|6
1631886010000|2021-09-17 13:40:10|9202.7|9187.7|9202|9187|9202.7|9187.7|9202|9187|30
1631886020000|2021-09-17 13:40:20|||||||||1
1631886030000|2021-09-17 13:40:30|9201|9186|9202.2|9187.2|9202.2|9187.2|9201|9186|12
1631886040000|2021-09-17 13:40:40|9202|9187|9202|9187|9202.7|9187.7|9201.5|9186.5|2
1631886050000|2021-09-17 13:40:50|9202.5|9187.5|9201.7|9186.7|9202.5|9187.5|9201.7|9186.7|0
1631886060000|2021-09-17 13:41:00|9201.5|9186.5|9202|9187|9202|9187|9201.5|9186.5|3
1631886070000|2021-09-17 13:41:10|||||||||4
1631886080000|2021-09-17 13:41:20|9202.2|9187.2|9199.7|9184.7|9202.5|9187.5|9199.7|9184.7|19
1631886090000|2021-09-17 13:41:30|9199.2|9184.2|9199.7|9184.7|9199.7|9184.7|9198.7|9183.7|7
1631886100000|2021-09-17 13:41:40|9200.7|9185.7|9201.5|9186.5|9201.5|9186.5|9199.5|9184.5|9
1631886110000|2021-09-17 13:41:50|||||||||2
1631886120000|2021-09-17 13:42:00|9201.2|9186.2|9200.5|9185.5|9201.2|9186.2|9200.5|9185.5|0
1631886130000|2021-09-17 13:42:10|9200.7|9185.7|9200.5|9185.5|9201|9186|9200.5|9185.5|1
1631886140000|2021-09-17 13:42:20|9200|9185|9199.2|9184.2|9200|9185|9199.2|9184.2|4
1631886150000|2021-09-17 13:42:30|9198.7|9183.7|9199.5|9184.5|9199.5|9184.5|9198.7|9183.7|0
1631886160000|2021-09-17 13:42:40|9199|9184|9198.7|9183.7|9199|9184|9198.7|9183.7|23
1631886170000|2021-09-17 13:42:50|9198.5|9183.5|9198.5|9183.5|9198.5|9183.5|9198.5|9183.5|4
1631886180000|2021-09-17 13:43:00|9198.2|9183.2|9199.4|9184.4|9200|9185|9198.2|9183.2|6
1631886190000|2021-09-17 13:43:10|9199.2|9184.2|9199|9184|9199.5|9184.5|9199|9184|11
1631886200000|2021-09-17 13:43:20|||||||||2
1631886210000|2021-09-17 13:43:30|||||||||1
1631886220000|2021-09-17 13:43:40|9198.7|9183.7|9198.5|9183.5|9199|9184|9198.5|9183.5|0
1631886230000|2021-09-17 13:43:50|||||||||1
1631886240000|2021-09-17 13:44:00|9199|9184|9199.2|9184.2|9199.2|9184.2|9199|9184|49
1631886250000|2021-09-17 13:44:10|9198.7|9183.7|9199.2|9184.2|9199.2|9184.2|9198.7|9183.7|14
1631886270000|2021-09-17 13:44:30|9198.5|9183.5|9198.5|9183.5|9198.5|9183.5|9198.5|9183.5|1
1631886280000|2021-09-17 13:44:40|9198.7|9183.7|9199|9184|9199|9184|9198.7|9183.7|3
1631886300000|2021-09-17 13:45:00|9198.5|9183.5|9198.7|9183.7|9199|9184|9198.5|9183.5|11
1631886310000|2021-09-17 13:45:10|||||||||12
1631886320000|2021-09-17 13:45:20|9199.2|9184.2|9199.2|9184.2|9199.2|9184.2|9199.2|9184.2|2
1631886330000|2021-09-17 13:45:30|9198.7|9183.7|9199|9184|9199|9184|9198.7|9183.7|1
1631886340000|2021-09-17 13:45:40|9199.2|9184.2|9199.2|9184.2|9199.2|9184.2|9199.2|9184.2|1
1631886350000|2021-09-17 13:45:50|||||||||4
1631886360000|2021-09-17 13:46:00|9198.7|9183.7|9199.9|9184.9|9201.7|9186.7|9198.7|9183.7|47
1631886370000|2021-09-17 13:46:10|9199.7|9184.7|9199.2|9184.2|9199.7|9184.7|9199.2|9184.2|0
1631886380000|2021-09-17 13:46:20|9199.4|9184.4|9199.4|9184.4|9199.4|9184.4|9199.4|9184.4|0
1631886390000|2021-09-17 13:46:30|9197.9|9182.9|9198.4|9183.4|9198.9|9183.9|9197.9|9182.9|7
1631886400000|2021-09-17 13:46:40|9197.9|9182.9|9198.7|9183.7|9198.7|9183.7|9197.9|9182.9|2
1631886420000|2021-09-17 13:47:00|9198.4|9183.4|9197.7|9182.7|9198.4|9183.4|9197.7|9182.7|63
1631886440000|2021-09-17 13:47:20|9197.4|9182.4|9197.2|9182.2|9197.4|9182.4|9197.2|9182.2|22
1631886460000|2021-09-17 13:47:40|9199.9|9184.9|9198.7|9183.7|9199.9|9184.9|9198.4|9183.4|44
1631886470000|2021-09-17 13:47:50|9197.7|9182.7|9198.4|9183.4|9198.7|9183.7|9197.7|9182.7|33
1631886490000|2021-09-17 13:48:10|9198.6|9183.6|9198.6|9183.6|9198.9|9183.9|9198.6|9183.6|1
1631886500000|2021-09-17 13:48:20|9198.4|9183.4|9199.2|9184.2|9199.2|9184.2|9198.1|9183.1|2
1631886510000|2021-09-17 13:48:30|9200.1|9185.1|9200.4|9185.4|9200.9|9185.9|9200.1|9185.1|3
1631886520000|2021-09-17 13:48:40|9199.4|9184.4|9199.4|9184.4|9199.4|9184.4|9199.4|9184.4|2
1631886530000|2021-09-17 13:48:50|9198.9|9183.9|9198.9|9183.9|9198.9|9183.9|9198.6|9183.6|1
1631886540000|2021-09-17 13:49:00|9198.6|9183.6|9199.4|9184.4|9199.4|9184.4|9198.1|9183.1|8
1631886550000|2021-09-17 13:49:10|9199.2|9184.2|9199.9|9184.9|9199.9|9184.9|9199.2|9184.2|0
1631886560000|2021-09-17 13:49:20|9199.4|9184.4|9198.1|9183.1|9199.4|9184.4|9198.1|9183.1|2
1631886570000|2021-09-17 13:49:30|9198.4|9183.4|9197.7|9182.7|9198.9|9183.9|9197.7|9182.7|7
1631886580000|2021-09-17 13:49:40|9197.2|9182.2|9197.9|9182.9|9197.9|9182.9|9197.2|9182.2|19
1631886590000|2021-09-17 13:49:50|9197.6|9182.6|9197.7|9182.7|9197.7|9182.7|9197.4|9182.4|1
1631886600000|2021-09-17 13:50:00|9197.4|9182.4|9195.4|9180.4|9197.4|9182.4|9195.4|9180.4|18
1631886610000|2021-09-17 13:50:10|9194.9|9179.9|9194.2|9179.2|9194.9|9179.9|9194.2|9179.2|11
1631886620000|2021-09-17 13:50:20|9195.2|9180.2|9194.4|9179.4|9196.9|9181.9|9194.4|9179.4|8
1631886640000|2021-09-17 13:50:40|9194.7|9179.7|9194.9|9179.9|9194.9|9179.9|9194.7|9179.7|1
1631886650000|2021-09-17 13:50:50|||||||||7
1631886660000|2021-09-17 13:51:00|9194.7|9179.7|9195.9|9180.9|9195.9|9180.9|9193.9|9178.9|6
1631886670000|2021-09-17 13:51:10|9196.4|9181.4|9196.7|9181.7|9197.7|9182.7|9196.4|9181.4|5
1631886680000|2021-09-17 13:51:20|9196.2|9181.2|9196.2|9181.2|9196.2|9181.2|9196.2|9181.2|1
1631886690000|2021-09-17 13:51:30|9194.9|9179.9|9194.9|9179.9|9195.7|9180.7|9193.9|9178.9|3
1631886700000|2021-09-17 13:51:40|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|2
1631886710000|2021-09-17 13:51:50|||||||||1
1631886720000|2021-09-17 13:52:00|9195.2|9180.2|9195.2|9180.2|9195.2|9180.2|9195.2|9180.2|0
1631886730000|2021-09-17 13:52:10|9196|9181|9196.2|9181.2|9196.9|9181.9|9196|9181|12
1631886740000|2021-09-17 13:52:20|9195.5|9180.5|9194.9|9179.9|9195.5|9180.5|9194.9|9179.9|6
1631886750000|2021-09-17 13:52:30|9194.7|9179.7|9195.9|9180.9|9197.2|9182.2|9194.7|9179.7|8
1631886760000|2021-09-17 13:52:40|9195.7|9180.7|9194.7|9179.7|9196.2|9181.2|9194.7|9179.7|29
1631886780000|2021-09-17 13:53:00|9195.2|9180.2|9195.7|9180.7|9195.7|9180.7|9195.2|9180.2|1
1631886800000|2021-09-17 13:53:20|9195.4|9180.4|9195.2|9180.2|9195.4|9180.4|9195.2|9180.2|0
1631886830000|2021-09-17 13:53:50|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|1
1631886840000|2021-09-17 13:54:00|9194.9|9179.9|9195.9|9180.9|9195.9|9180.9|9194.4|9179.4|17
1631886850000|2021-09-17 13:54:10|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|0
1631886860000|2021-09-17 13:54:20|9194.9|9179.9|9194.9|9179.9|9194.9|9179.9|9194.9|9179.9|4
1631886870000|2021-09-17 13:54:30|9194.4|9179.4|9194.4|9179.4|9194.4|9179.4|9194.4|9179.4|0
1631886890000|2021-09-17 13:54:50|||||||||11
1631886900000|2021-09-17 13:55:00|||||||||11
1631886910000|2021-09-17 13:55:10|||||||||3
1631886920000|2021-09-17 13:55:20|9194.9|9179.9|9195.9|9180.9|9195.9|9180.9|9194.9|9179.9|7
1631886940000|2021-09-17 13:55:40|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|9194.9|9179.9|2
1631886950000|2021-09-17 13:55:50|9194.4|9179.4|9194.9|9179.9|9194.9|9179.9|9194.4|9179.4|1
1631886960000|2021-09-17 13:56:00|9195.4|9180.4|9196.2|9181.2|9197.2|9182.2|9195.4|9180.4|4
1631886970000|2021-09-17 13:56:10|9195.9|9180.9|9195.9|9180.9|9195.9|9180.9|9195.9|9180.9|2
1631886980000|2021-09-17 13:56:20|9195.6|9180.6|9194.9|9179.9|9195.6|9180.6|9194.9|9179.9|5
1631886990000|2021-09-17 13:56:30|9194.4|9179.4|9194.4|9179.4|9194.9|9179.9|9194.4|9179.4|16
1631887010000|2021-09-17 13:56:50|||||||||38
1631887020000|2021-09-17 13:57:00|||||||||3
1631887030000|2021-09-17 13:57:10|9195.4|9180.4|9194.9|9179.9|9195.4|9180.4|9194.9|9179.9|6
1631887040000|2021-09-17 13:57:20|9194.4|9179.4|9194.6|9179.6|9194.6|9179.6|9194.4|9179.4|12
1631887050000|2021-09-17 13:57:30|9194.9|9179.9|9194.9|9179.9|9194.9|9179.9|9194.9|9179.9|6
1631887060000|2021-09-17 13:57:40|9194.4|9179.4|9194.4|9179.4|9194.4|9179.4|9194.4|9179.4|1
1631887070000|2021-09-17 13:57:50|||||||||7
1631887080000|2021-09-17 13:58:00|||||||||6
1631887090000|2021-09-17 13:58:10|9193.1|9178.1|9192.6|9177.6|9193.1|9178.1|9192.6|9177.6|120
1631887100000|2021-09-17 13:58:20|9193.1|9178.1|9193.4|9178.4|9193.4|9178.4|9193.1|9178.1|5
1631887120000|2021-09-17 13:58:40|9193.7|9178.7|9196.2|9181.2|9196.2|9181.2|9193.7|9178.7|20
1631887130000|2021-09-17 13:58:50|9195.7|9180.7|9195.4|9180.4|9195.7|9180.7|9195.4|9180.4|0
1631887140000|2021-09-17 13:59:00|9194.4|9179.4|9194.4|9179.4|9194.4|9179.4|9193.9|9178.9|7
1631887150000|2021-09-17 13:59:10|9195.4|9180.4|9195.4|9180.4|9195.9|9180.9|9195.4|9180.4|3
1631887160000|2021-09-17 13:59:20|||||||||2
1631887170000|2021-09-17 13:59:30|9195.2|9180.2|9195.2|9180.2|9195.2|9180.2|9194.9|9179.9|1
1631887180000|2021-09-17 13:59:40|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|0
1631887200000|2021-09-17 14:00:00|||||||||2
1631887220000|2021-09-17 14:00:20|9195.2|9180.2|9195.4|9180.4|9195.4|9180.4|9193.9|9178.9|11
1631887230000|2021-09-17 14:00:30|9195.2|9180.2|9193.9|9178.9|9195.2|9180.2|9193.9|9178.9|0
1631887240000|2021-09-17 14:00:40|9193.4|9178.4|9193.7|9178.7|9193.7|9178.7|9193.4|9178.4|5
1631887260000|2021-09-17 14:01:00|9193.4|9178.4|9193.2|9178.2|9193.4|9178.4|9193.2|9178.2|4
1631887270000|2021-09-17 14:01:10|9193.7|9178.7|9193.2|9178.2|9193.7|9178.7|9193.2|9178.2|8
1631887280000|2021-09-17 14:01:20|9194.9|9179.9|9194.4|9179.4|9194.9|9179.9|9194.4|9179.4|16
1631887290000|2021-09-17 14:01:30|9194.2|9179.2|9193.9|9178.9|9194.4|9179.4|9193.9|9178.9|1
1631887300000|2021-09-17 14:01:40|9194.2|9179.2|9195.9|9180.9|9196.7|9181.7|9194.2|9179.2|17
1631887310000|2021-09-17 14:01:50|9195.2|9180.2|9195.7|9180.7|9195.7|9180.7|9195.2|9180.2|3
1631887320000|2021-09-17 14:02:00|9195.2|9180.2|9195.4|9180.4|9195.9|9180.9|9195.2|9180.2|6
1631887330000|2021-09-17 14:02:10|9194.9|9179.9|9194.9|9179.9|9194.9|9179.9|9194.9|9179.9|0
1631887350000|2021-09-17 14:02:30|9194.4|9179.4|9193.9|9178.9|9194.4|9179.4|9193.9|9178.9|10
1631887360000|2021-09-17 14:02:40|9193.7|9178.7|9193.1|9178.1|9193.7|9178.7|9192.9|9177.9|4
1631887380000|2021-09-17 14:03:00|9194.9|9179.9|9194.9|9179.9|9194.9|9179.9|9194.9|9179.9|4
1631887410000|2021-09-17 14:03:30|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|9195.1|9180.1|1
1631887420000|2021-09-17 14:03:40|9194.7|9179.7|9197.4|9182.4|9197.4|9182.4|9194.7|9179.7|21
1631887430000|2021-09-17 14:03:50|9197.9|9182.9|9198.7|9183.7|9198.7|9183.7|9197.9|9182.9|5
1631887440000|2021-09-17 14:04:00|9198.2|9183.2|9197.4|9182.4|9199.7|9184.7|9197.4|9182.4|13
1631887450000|2021-09-17 14:04:10|9197.2|9182.2|9198.2|9183.2|9198.2|9183.2|9197.2|9182.2|1
1631887460000|2021-09-17 14:04:20|9197.7|9182.7|9196.2|9181.2|9197.7|9182.7|9196.2|9181.2|3
1631887490000|2021-09-17 14:04:50|9196.4|9181.4|9196.4|9181.4|9196.4|9181.4|9196.4|9181.4|1
1631887500000|2021-09-17 14:05:00|9195.9|9180.9|9195.9|9180.9|9195.9|9180.9|9195.9|9180.9|0
1631887510000|2021-09-17 14:05:10|9195.7|9180.7|9195.4|9180.4|9195.7|9180.7|9195.2|9180.2|9
1631887520000|2021-09-17 14:05:20|9194.9|9179.9|9195.7|9180.7|9196.2|9181.2|9194.9|9179.9|14
1631887530000|2021-09-17 14:05:30|9196.2|9181.2|9198.2|9183.2|9198.2|9183.2|9196.2|9181.2|4
1631887540000|2021-09-17 14:05:40|9199.9|9184.9|9199.7|9184.7|9199.9|9184.9|9199.7|9184.7|2
1631887550000|2021-09-17 14:05:50|9199.2|9184.2|9199.7|9184.7|9199.7|9184.7|9199.2|9184.2|2
1631887560000|2021-09-17 14:06:00|9200.2|9185.2|9200.2|9185.2|9200.2|9185.2|9200.2|9185.2|0
1631887570000|2021-09-17 14:06:10|9199.9|9184.9|9199.9|9184.9|9200.7|9185.7|9199.9|9184.9|12
1631887580000|2021-09-17 14:06:20|9200.5|9185.5|9200.9|9185.9|9200.9|9185.9|9200.5|9185.5|1
1631887590000|2021-09-17 14:06:30|9201.4|9186.4|9201.2|9186.2|9201.4|9186.4|9201.2|9186.2|1
1631887610000|2021-09-17 14:06:50|9201.7|9186.7|9202.7|9187.7|9202.7|9187.7|9201.7|9186.7|1
1631887620000|2021-09-17 14:07:00|9203.7|9188.7|9203.7|9188.7|9203.7|9188.7|9202.2|9187.2|11
1631887630000|2021-09-17 14:07:10|9203.2|9188.2|9203.7|9188.7|9203.7|9188.7|9203.2|9188.2|3
1631887640000|2021-09-17 14:07:20|9203.9|9188.9|9204.2|9189.2|9204.2|9189.2|9203.9|9188.9|0
1631887660000|2021-09-17 14:07:40|||||||||1
1631887680000|2021-09-17 14:08:00|9203.2|9188.2|9202.2|9187.2|9203.2|9188.2|9201.7|9186.7|14
1631887690000|2021-09-17 14:08:10|9202.4|9187.4|9202.7|9187.7|9202.7|9187.7|9202.4|9187.4|1
1631887700000|2021-09-17 14:08:20|9202.2|9187.2|9202.4|9187.4|9202.4|9187.4|9202.2|9187.2|2
1631887710000|2021-09-17 14:08:30|||||||||1
1631887720000|2021-09-17 14:08:40|||||||||1
1631887730000|2021-09-17 14:08:50|9199.9|9184.9|9199.4|9184.4|9199.9|9184.9|9199.4|9184.4|22
1631887740000|2021-09-17 14:09:00|9198.9|9183.9|9199.9|9184.9|9199.9|9184.9|9196.4|9181.4|16
1631887760000|2021-09-17 14:09:20|9200.4|9185.4|9200.4|9185.4|9200.4|9185.4|9199.2|9184.2|2
1631887780000|2021-09-17 14:09:40|||||||||4
1631887790000|2021-09-17 14:09:50|||||||||1
1631887800000|2021-09-17 14:10:00|9199.9|9184.9|9199.7|9184.7|9199.9|9184.9|9199.7|9184.7|2
1631887810000|2021-09-17 14:10:10|9199.4|9184.4|9198.9|9183.9|9199.9|9184.9|9198.9|9183.9|7
1631887820000|2021-09-17 14:10:20|9198.4|9183.4|9198.4|9183.4|9198.4|9183.4|9198.4|9183.4|1
1631887830000|2021-09-17 14:10:30|9196.9|9181.9|9196.9|9181.9|9197.7|9182.7|9196.4|9181.4|4
1631887850000|2021-09-17 14:10:50|9196.4|9181.4|9196.4|9181.4|9196.4|9181.4|9196.4|9181.4|0
1631887860000|2021-09-17 14:11:00|9196.2|9181.2|9197.4|9182.4|9197.4|9182.4|9195.9|9180.9|2
1631887870000|2021-09-17 14:11:10|9197.2|9182.2|9197.4|9182.4|9197.4|9182.4|9196.9|9181.9|1
1631887880000|2021-09-17 14:11:20|||||||||1
1631887890000|2021-09-17 14:11:30|9198.4|9183.4|9198.4|9183.4|9198.4|9183.4|9198.4|9183.4|6
1631887900000|2021-09-17 14:11:40|9198.9|9183.9|9199.4|9184.4|9199.4|9184.4|9198.9|9183.9|0
1631887910000|2021-09-17 14:11:50|9199.9|9184.9|9200.2|9185.2|9200.2|9185.2|9199.4|9184.4|14
1631887920000|2021-09-17 14:12:00|9199.9|9184.9|9198.2|9183.2|9200.4|9185.4|9198.2|9183.2|3
1631887930000|2021-09-17 14:12:10|9198.4|9183.4|9198.7|9183.7|9198.7|9183.7|9198.2|9183.2|0
1631887940000|2021-09-17 14:12:20|9198.2|9183.2|9198.2|9183.2|9198.2|9183.2|9198.2|9183.2|0
1631887960000|2021-09-17 14:12:40|||||||||2
1631887970000|2021-09-17 14:12:50|9197.9|9182.9|9199.1|9184.1|9199.1|9184.1|9197.9|9182.9|11
1631887980000|2021-09-17 14:13:00|9198.9|9183.9|9198.9|9183.9|9200.4|9185.4|9198.4|9183.4|13
1631887990000|2021-09-17 14:13:10|9198.4|9183.4|9198.4|9183.4|9199.4|9184.4|9198.4|9183.4|9
1631888010000|2021-09-17 14:13:30|9197.9|9182.9|9198.9|9183.9|9199.7|9184.7|9197.9|9182.9|19
1631888020000|2021-09-17 14:13:40|9199.9|9184.9|9200.9|9185.9|9202.4|9187.4|9199.9|9184.9|9
1631888040000|2021-09-17 14:14:00|9200.7|9185.7|9200.4|9185.4|9200.7|9185.7|9200.4|9185.4|2
1631888050000|2021-09-17 14:14:10|9199.9|9184.9|9200.4|9185.4|9200.7|9185.7|9199.9|9184.9|6
1631888060000|2021-09-17 14:14:20|9199.9|9184.9|9199.7|9184.7|9199.9|9184.9|9199.4|9184.4|3
1631888080000|2021-09-17 14:14:40|||||||||4
1631888100000|2021-09-17 14:15:00|9199.4|9184.4|9198.7|9183.7|9199.4|9184.4|9198.4|9183.4|3
1631888110000|2021-09-17 14:15:10|9198.4|9183.4|9196.4|9181.4|9198.4|9183.4|9196.4|9181.4|7
1631888120000|2021-09-17 14:15:20|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|3
1631888130000|2021-09-17 14:15:30|9196.2|9181.2|9195.4|9180.4|9196.2|9181.2|9195.4|9180.4|7
1631888150000|2021-09-17 14:15:50|9195.2|9180.2|9195.2|9180.2|9195.4|9180.4|9194.9|9179.9|2
1631888160000|2021-09-17 14:16:00|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|9194.9|9179.9|6
1631888170000|2021-09-17 14:16:10|9194.9|9179.9|9195.4|9180.4|9195.4|9180.4|9194.9|9179.9|1
1631888180000|2021-09-17 14:16:20|9194.9|9179.9|9195.4|9180.4|9195.4|9180.4|9194.9|9179.9|2
1631888190000|2021-09-17 14:16:30|9194.9|9179.9|9194.2|9179.2|9194.9|9179.9|9194.2|9179.2|4
1631888210000|2021-09-17 14:16:50|9193.7|9178.7|9193.9|9178.9|9193.9|9178.9|9193.2|9178.2|2
1631888240000|2021-09-17 14:17:20|9193.4|9178.4|9193.7|9178.7|9193.7|9178.7|9193.4|9178.4|38
1631888260000|2021-09-17 14:17:40|9193.4|9178.4|9193.4|9178.4|9193.7|9178.7|9193.4|9178.4|10
1631888270000|2021-09-17 14:17:50|9193.9|9178.9|9193.9|9178.9|9193.9|9178.9|9193.9|9178.9|4
1631888280000|2021-09-17 14:18:00|9193.7|9178.7|9193.4|9178.4|9194.2|9179.2|9193.4|9178.4|3
1631888290000|2021-09-17 14:18:10|9193.9|9178.9|9193.9|9178.9|9194.2|9179.2|9193.9|9178.9|44
1631888300000|2021-09-17 14:18:20|9193.7|9178.7|9196.6|9181.6|9196.6|9181.6|9193.7|9178.7|6
1631888310000|2021-09-17 14:18:30|9195.9|9180.9|9195.2|9180.2|9195.9|9180.9|9194.4|9179.4|7
1631888320000|2021-09-17 14:18:40|9194.9|9179.9|9194.4|9179.4|9195.4|9180.4|9194.4|9179.4|5
1631888330000|2021-09-17 14:18:50|9194.2|9179.2|9194.4|9179.4|9194.4|9179.4|9193.9|9178.9|2
1631888340000|2021-09-17 14:19:00|9195.4|9180.4|9194.9|9179.9|9195.4|9180.4|9194.4|9179.4|21
1631888350000|2021-09-17 14:19:10|||||||||1
1631888360000|2021-09-17 14:19:20|9196.4|9181.4|9196.4|9181.4|9196.4|9181.4|9196.4|9181.4|1
1631888370000|2021-09-17 14:19:30|9196.2|9181.2|9196.2|9181.2|9196.2|9181.2|9196.2|9181.2|2
1631888380000|2021-09-17 14:19:40|9195.9|9180.9|9197.7|9182.7|9197.7|9182.7|9195.9|9180.9|1
1631888390000|2021-09-17 14:19:50|9197.4|9182.4|9197.2|9182.2|9197.4|9182.4|9197.2|9182.2|0
1631888400000|2021-09-17 14:20:00|9197.4|9182.4|9197.7|9182.7|9197.7|9182.7|9197.4|9182.4|0
1631888410000|2021-09-17 14:20:10|9197.4|9182.4|9197.4|9182.4|9197.4|9182.4|9197.4|9182.4|0
1631888430000|2021-09-17 14:20:30|9198.2|9183.2|9197.9|9182.9|9198.9|9183.9|9197.9|9182.9|19
1631888440000|2021-09-17 14:20:40|9198.9|9183.9|9199.4|9184.4|9199.4|9184.4|9198.9|9183.9|5
1631888450000|2021-09-17 14:20:50|9199.2|9184.2|9199.2|9184.2|9199.2|9184.2|9199.2|9184.2|0
1631888460000|2021-09-17 14:21:00|9198.9|9183.9|9198.4|9183.4|9198.9|9183.9|9198.4|9183.4|0
1631888500000|2021-09-17 14:21:40|9200.4|9185.4|9200.9|9185.9|9200.9|9185.9|9200.4|9185.4|11
1631888510000|2021-09-17 14:21:50|9202|9187|9204.7|9189.7|9204.7|9189.7|9202|9187|25
1631888520000|2021-09-17 14:22:00|9204.4|9189.4|9204.7|9189.7|9204.7|9189.7|9204.2|9189.2|15
1631888530000|2021-09-17 14:22:10|9203.7|9188.7|9203.2|9188.2|9203.9|9188.9|9203.2|9188.2|1
1631888540000|2021-09-17 14:22:20|9203.4|9188.4|9203.4|9188.4|9203.4|9188.4|9202.9|9187.9|6
1631888550000|2021-09-17 14:22:30|||||||||3
1631888560000|2021-09-17 14:22:40|9202.9|9187.9|9202.9|9187.9|9202.9|9187.9|9202.9|9187.9|0
1631888570000|2021-09-17 14:22:50|9202.7|9187.7|9202.9|9187.9|9202.9|9187.9|9202.7|9187.7|2
1631888580000|2021-09-17 14:23:00|9202.7|9187.7|9202.2|9187.2|9202.7|9187.7|9202.2|9187.2|9
1631888590000|2021-09-17 14:23:10|9202.4|9187.4|9202.9|9187.9|9202.9|9187.9|9201.2|9186.2|10
1631888610000|2021-09-17 14:23:30|9202.4|9187.4|9202.2|9187.2|9202.4|9187.4|9202.2|9187.2|5
1631888620000|2021-09-17 14:23:40|||||||||1
1631888630000|2021-09-17 14:23:50|||||||||12
1631888640000|2021-09-17 14:24:00|9202.4|9187.4|9202.4|9187.4|9202.4|9187.4|9202.4|9187.4|12
1631888650000|2021-09-17 14:24:10|9203.1|9188.1|9204.7|9189.7|9204.7|9189.7|9203.1|9188.1|19
1631888660000|2021-09-17 14:24:20|9204.2|9189.2|9204.2|9189.2|9204.2|9189.2|9204.2|9189.2|3
1631888670000|2021-09-17 14:24:30|9203.9|9188.9|9203.2|9188.2|9203.9|9188.9|9203.2|9188.2|3
1631888680000|2021-09-17 14:24:40|9202.7|9187.7|9202.2|9187.2|9202.7|9187.7|9201.7|9186.7|2
1631888690000|2021-09-17 14:24:50|9201.2|9186.2|9200.7|9185.7|9201.2|9186.2|9200.7|9185.7|4
1631888700000|2021-09-17 14:25:00|9200.4|9185.4|9201.2|9186.2|9201.2|9186.2|9199.4|9184.4|28
1631888710000|2021-09-17 14:25:10|9200.7|9185.7|9200.7|9185.7|9200.7|9185.7|9200.7|9185.7|1
1631888720000|2021-09-17 14:25:20|9201.7|9186.7|9203.2|9188.2|9203.2|9188.2|9201.7|9186.7|3
1631888730000|2021-09-17 14:25:30|9202.9|9187.9|9202.9|9187.9|9202.9|9187.9|9202.9|9187.9|1
1631888750000|2021-09-17 14:25:50|9202.1|9187.1|9201.2|9186.2|9202.4|9187.4|9200.4|9185.4|11
1631888760000|2021-09-17 14:26:00|9200.9|9185.9|9199.9|9184.9|9200.9|9185.9|9199.9|9184.9|1
1631888770000|2021-09-17 14:26:10|9197.9|9182.9|9198.4|9183.4|9199.9|9184.9|9197.9|9182.9|2
1631888790000|2021-09-17 14:26:30|9198.9|9183.9|9200.2|9185.2|9200.7|9185.7|9198.9|9183.9|3
1631888800000|2021-09-17 14:26:40|9200.4|9185.4|9197.5|9182.5|9200.4|9185.4|9197|9182|9
1631888810000|2021-09-17 14:26:50|9197.9|9182.9|9197.9|9182.9|9197.9|9182.9|9197.9|9182.9|1
1631888820000|2021-09-17 14:27:00|9198.2|9183.2|9197.4|9182.4|9198.9|9183.9|9197.4|9182.4|1
1631888830000|2021-09-17 14:27:10|9197.7|9182.7|9197.7|9182.7|9197.7|9182.7|9197.7|9182.7|0
1631888840000|2021-09-17 14:27:20|9197.2|9182.2|9197.7|9182.7|9197.7|9182.7|9197.2|9182.2|1
1631888850000|2021-09-17 14:27:30|9198.4|9183.4|9199.2|9184.2|9199.2|9184.2|9198.4|9183.4|4
1631888870000|2021-09-17 14:27:50|9199.7|9184.7|9199.9|9184.9|9199.9|9184.9|9199.7|9184.7|1
1631888880000|2021-09-17 14:28:00|9200.4|9185.4|9199.4|9184.4|9200.4|9185.4|9197.9|9182.9|6
1631888890000|2021-09-17 14:28:10|9198.9|9183.9|9199|9184|9199|9184|9198|9183|3
1631888900000|2021-09-17 14:28:20|9198.9|9183.9|9199.7|9184.7|9199.7|9184.7|9198.4|9183.4|2
1631888910000|2021-09-17 14:28:30|9199.4|9184.4|9198.9|9183.9|9199.4|9184.4|9198.7|9183.7|4
1631888920000|2021-09-17 14:28:40|9197.9|9182.9|9198.2|9183.2|9198.2|9183.2|9197.9|9182.9|6
1631888930000|2021-09-17 14:28:50|9197.9|9182.9|9197.9|9182.9|9197.9|9182.9|9197.9|9182.9|0
1631888940000|2021-09-17 14:29:00|9197.7|9182.7|9196.7|9181.7|9197.7|9182.7|9196.2|9181.2|11
1631888950000|2021-09-17 14:29:10|9197.2|9182.2|9195.4|9180.4|9197.4|9182.4|9195.4|9180.4|2
1631888970000|2021-09-17 14:29:30|9196.2|9181.2|9196.2|9181.2|9196.2|9181.2|9196.2|9181.2|2
1631888980000|2021-09-17 14:29:40|9196.9|9181.9|9197.9|9182.9|9197.9|9182.9|9196.9|9181.9|3
1631888990000|2021-09-17 14:29:50|9198.4|9183.4|9199.5|9184.5|9199.5|9184.5|9197.9|9182.9|9
1631889000000|2021-09-17 14:30:00|9200.2|9185.2|9205.7|9190.7|9205.7|9190.7|9200.2|9185.2|23
1631889020000|2021-09-17 14:30:20|9206.2|9191.2|9210.4|9195.4|9210.4|9195.4|9205.9|9190.9|29
1631889030000|2021-09-17 14:30:30|9210.9|9195.9|9207.9|9192.9|9210.9|9195.9|9207.9|9192.9|13
1631889040000|2021-09-17 14:30:40|9207.2|9192.2|9206.2|9191.2|9207.2|9192.2|9203.4|9188.4|8
1631889060000|2021-09-17 14:31:00|9205.7|9190.7|9206.7|9191.7|9207.2|9192.2|9204.7|9189.7|5
1631889070000|2021-09-17 14:31:10|9205.7|9190.7|9204.7|9189.7|9205.7|9190.7|9204.7|9189.7|4
1631889080000|2021-09-17 14:31:20|9204.4|9189.4|9204.4|9189.4|9204.4|9189.4|9204.4|9189.4|1
1631889090000|2021-09-17 14:31:30|9204.2|9189.2|9205.7|9190.7|9206.7|9191.7|9204.2|9189.2|10
1631889120000|2021-09-17 14:32:00|9206.2|9191.2|9207.2|9192.2|9209.2|9194.2|9206.2|9191.2|10
1631889130000|2021-09-17 14:32:10|9205.2|9190.2|9205.9|9190.9|9205.9|9190.9|9205.2|9190.2|10
1631889140000|2021-09-17 14:32:20|9206.4|9191.4|9206.4|9191.4|9206.4|9191.4|9206.4|9191.4|2
1631889150000|2021-09-17 14:32:30|9206.9|9191.9|9208.9|9193.9|9208.9|9193.9|9206.9|9191.9|3
1631889160000|2021-09-17 14:32:40|9209.2|9194.2|9208.9|9193.9|9209.2|9194.2|9208.9|9193.9|1
1631889170000|2021-09-17 14:32:50|9209.2|9194.2|9209.7|9194.7|9209.7|9194.7|9208.9|9193.9|1
1631889180000|2021-09-17 14:33:00|9210.1|9195.1|9210.1|9195.1|9210.1|9195.1|9210.1|9195.1|0
1631889190000|2021-09-17 14:33:10|9209.9|9194.9|9209.9|9194.9|9209.9|9194.9|9209.9|9194.9|0
1631889200000|2021-09-17 14:33:20|9209.6|9194.6|9209.4|9194.4|9209.6|9194.6|9209.4|9194.4|1
1631889210000|2021-09-17 14:33:30|9211.5|9196.5|9213.6|9198.6|9213.9|9198.9|9211.5|9196.5|16
1631889220000|2021-09-17 14:33:40|9212.9|9197.9|9213.9|9198.9|9213.9|9198.9|9212.9|9197.9|3
1631889230000|2021-09-17 14:33:50|||||||||1
1631889240000|2021-09-17 14:34:00|9213.6|9198.6|9213.6|9198.6|9214.4|9199.4|9211.1|9196.1|13
1631889250000|2021-09-17 14:34:10|9212.9|9197.9|9211.7|9196.7|9212.9|9197.9|9211.7|9196.7|10
1631889260000|2021-09-17 14:34:20|9211.4|9196.4|9211.4|9196.4|9213.2|9198.2|9211.1|9196.1|7
1631889270000|2021-09-17 14:34:30|9210.1|9195.1|9211.4|9196.4|9211.4|9196.4|9210.1|9195.1|4
1631889280000|2021-09-17 14:34:40|9211.6|9196.6|9212.4|9197.4|9212.4|9197.4|9211.6|9196.6|12
1631889290000|2021-09-17 14:34:50|9212.6|9197.6|9212.4|9197.4|9212.6|9197.6|9212.4|9197.4|1
1631889300000|2021-09-17 14:35:00|9213.9|9198.9|9212.9|9197.9|9213.9|9198.9|9212.9|9197.9|1
1631889310000|2021-09-17 14:35:10|9212.6|9197.6|9210.9|9195.9|9212.6|9197.6|9210.9|9195.9|2
1631889320000|2021-09-17 14:35:20|9211.9|9196.9|9211.9|9196.9|9211.9|9196.9|9211.9|9196.9|2
1631889330000|2021-09-17 14:35:30|9210.9|9195.9|9209.6|9194.6|9210.9|9195.9|9209.6|9194.6|3
1631889340000|2021-09-17 14:35:40|9211.4|9196.4|9211.4|9196.4|9211.4|9196.4|9211.4|9196.4|4
1631889350000|2021-09-17 14:35:50|9211.1|9196.1|9210.9|9195.9|9211.1|9196.1|9210.9|9195.9|1
1631889360000|2021-09-17 14:36:00|9210.6|9195.6|9208.9|9193.9|9210.6|9195.6|9208.1|9193.1|5
1631889370000|2021-09-17 14:36:10|9209.1|9194.1|9210.9|9195.9|9210.9|9195.9|9209.1|9194.1|3
1631889380000|2021-09-17 14:36:20|9211.4|9196.4|9211.4|9196.4|9211.9|9196.9|9211.4|9196.4|2
1631889400000|2021-09-17 14:36:40|9211.9|9196.9|9210.9|9195.9|9213.9|9198.9|9210.1|9195.1|29
1631889410000|2021-09-17 14:36:50|9210.6|9195.6|9211.4|9196.4|9211.9|9196.9|9210.1|9195.1|10
1631889420000|2021-09-17 14:37:00|9210.9|9195.9|9211.2|9196.2|9211.4|9196.4|9209.9|9194.9|8
1631889430000|2021-09-17 14:37:10|9211.4|9196.4|9211.4|9196.4|9211.4|9196.4|9211.4|9196.4|1
1631889440000|2021-09-17 14:37:20|9210.9|9195.9|9211.4|9196.4|9211.4|9196.4|9210.9|9195.9|3
1631889450000|2021-09-17 14:37:30|9211.2|9196.2|9211.4|9196.4|9211.4|9196.4|9210.9|9195.9|1
1631889460000|2021-09-17 14:37:40|9213.9|9198.9|9212.4|9197.4|9213.9|9198.9|9212.4|9197.4|8
1631889470000|2021-09-17 14:37:50|9212.1|9197.1|9211.2|9196.2|9212.1|9197.1|9211.1|9196.1|1
1631889480000|2021-09-17 14:38:00|9210.9|9195.9|9212.4|9197.4|9212.4|9197.4|9210.9|9195.9|2
1631889500000|2021-09-17 14:38:20|9211.4|9196.4|9210.4|9195.4|9211.4|9196.4|9209.9|9194.9|3
1631889510000|2021-09-17 14:38:30|9209.9|9194.9|9207.4|9192.4|9209.9|9194.9|9207.4|9192.4|46
1631889520000|2021-09-17 14:38:40|9207.1|9192.1|9207.1|9192.1|9207.1|9192.1|9207.1|9192.1|1
1631889540000|2021-09-17 14:39:00|9206.9|9191.9|9203.9|9188.9|9206.9|9191.9|9203.9|9188.9|6
1631889550000|2021-09-17 14:39:10|9203.6|9188.6|9202.9|9187.9|9203.7|9188.7|9202.9|9187.9|0
1631889560000|2021-09-17 14:39:20|9202.4|9187.4|9204.4|9189.4|9204.4|9189.4|9202.4|9187.4|7
1631889570000|2021-09-17 14:39:30|9203.9|9188.9|9203.4|9188.4|9203.9|9188.9|9203.4|9188.4|5
1631889580000|2021-09-17 14:39:40|9203.9|9188.9|9203.4|9188.4|9204.4|9189.4|9202.9|9187.9|5
1631889600000|2021-09-17 14:40:00|9203.1|9188.1|9200.1|9185.1|9203.1|9188.1|9199.6|9184.6|38
1631889610000|2021-09-17 14:40:10|9200.4|9185.4|9200.4|9185.4|9200.4|9185.4|9200.4|9185.4|0
1631889620000|2021-09-17 14:40:20|9200.1|9185.1|9199.4|9184.4|9200.1|9185.1|9198.6|9183.6|2
1631889630000|2021-09-17 14:40:30|9198.9|9183.9|9198.1|9183.1|9198.9|9183.9|9198.1|9183.1|0
1631889640000|2021-09-17 14:40:40|9197.9|9182.9|9198.4|9183.4|9198.4|9183.4|9197.9|9182.9|13
1631889650000|2021-09-17 14:40:50|9198.1|9183.1|9199.6|9184.6|9199.9|9184.9|9197.9|9182.9|1
1631889660000|2021-09-17 14:41:00|9199.4|9184.4|9198.9|9183.9|9199.4|9184.4|9198.9|9183.9|9
1631889670000|2021-09-17 14:41:10|9197.9|9182.9|9196.6|9181.6|9197.9|9182.9|9196.6|9181.6|6
1631889690000|2021-09-17 14:41:30|9196.4|9181.4|9196.4|9181.4|9196.4|9181.4|9196.4|9181.4|1
1631889700000|2021-09-17 14:41:40|9195.9|9180.9|9195.9|9180.9|9195.9|9180.9|9195.9|9180.9|1
1631889710000|2021-09-17 14:41:50|9195.6|9180.6|9195.9|9180.9|9195.9|9180.9|9195.6|9180.6|2
1631889720000|2021-09-17 14:42:00|9196.1|9181.1|9198.9|9183.9|9198.9|9183.9|9196.1|9181.1|2
1631889730000|2021-09-17 14:42:10|9197.6|9182.6|9197.6|9182.6|9197.6|9182.6|9197.6|9182.6|1
1631889740000|2021-09-17 14:42:20|9196.9|9181.9|9197.9|9182.9|9198.4|9183.4|9196.1|9181.1|28
1631889750000|2021-09-17 14:42:30|9197.4|9182.4|9199.4|9184.4|9199.4|9184.4|9197.4|9182.4|2
1631889760000|2021-09-17 14:42:40|9198.9|9183.9|9201.9|9186.9|9202.9|9187.9|9198.9|9183.9|10
1631889770000|2021-09-17 14:42:50|9202.4|9187.4|9201.4|9186.4|9202.9|9187.9|9201.4|9186.4|1
1631889780000|2021-09-17 14:43:00|9200.9|9185.9|9199.4|9184.4|9200.9|9185.9|9198.9|9183.9|4
1631889800000|2021-09-17 14:43:20|9198.9|9183.9|9201.4|9186.4|9201.4|9186.4|9198.9|9183.9|8
1631889810000|2021-09-17 14:43:30|||||||||2
1631889820000|2021-09-17 14:43:40|9202.4|9187.4|9203.4|9188.4|9203.4|9188.4|9202.4|9187.4|6
1631889830000|2021-09-17 14:43:50|9202.9|9187.9|9205.4|9190.4|9205.4|9190.4|9202.9|9187.9|13
1631889840000|2021-09-17 14:44:00|9206.9|9191.9|9204.9|9189.9|9206.9|9191.9|9204.6|9189.6|7
1631889850000|2021-09-17 14:44:10|9205.6|9190.6|9205.6|9190.6|9207.4|9192.4|9205.6|9190.6|12
1631889860000|2021-09-17 14:44:20|9205.4|9190.4|9205.2|9190.2|9205.4|9190.4|9205.2|9190.2|2
1631889870000|2021-09-17 14:44:30|9205.4|9190.4|9205.4|9190.4|9205.4|9190.4|9205.4|9190.4|0
1631889880000|2021-09-17 14:44:40|9205.9|9190.9|9206.4|9191.4|9207.4|9192.4|9205.9|9190.9|4
1631889890000|2021-09-17 14:44:50|9205.9|9190.9|9205.2|9190.2|9205.9|9190.9|9205.2|9190.2|3
1631889900000|2021-09-17 14:45:00|9205.4|9190.4|9201.4|9186.4|9205.4|9190.4|9201.4|9186.4|4
1631889910000|2021-09-17 14:45:10|9201.1|9186.1|9199.9|9184.9|9201.1|9186.1|9199.9|9184.9|1
1631889920000|2021-09-17 14:45:20|9200.2|9185.2|9200.4|9185.4|9200.4|9185.4|9200.2|9185.2|0
1631889930000|2021-09-17 14:45:30|||||||||1
1631889940000|2021-09-17 14:45:40|9200.7|9185.7|9200.9|9185.9|9200.9|9185.9|9200.7|9185.7|1
1631889960000|2021-09-17 14:46:00|9200.4|9185.4|9200.4|9185.4|9200.4|9185.4|9199.9|9184.9|6
1631889970000|2021-09-17 14:46:10|||||||||1
1631889980000|2021-09-17 14:46:20|||||||||1
1631890000000|2021-09-17 14:46:40|9203.1|9188.1|9202.9|9187.9|9203.1|9188.1|9202.9|9187.9|6
1631890010000|2021-09-17 14:46:50|9202.4|9187.4|9199.9|9184.9|9202.4|9187.4|9199.9|9184.9|2
1631890020000|2021-09-17 14:47:00|9199.6|9184.6|9196.1|9181.1|9199.6|9184.6|9196.1|9181.1|12
1631890030000|2021-09-17 14:47:10|9198.6|9183.6|9196.6|9181.6|9198.6|9183.6|9196.6|9181.6|19
1631890040000|2021-09-17 14:47:20|9196.9|9181.9|9196.6|9181.6|9197.1|9182.1|9196.6|9181.6|0
1631890050000|2021-09-17 14:47:30|9196.4|9181.4|9196.4|9181.4|9196.4|9181.4|9196.4|9181.4|0
1631890060000|2021-09-17 14:47:40|9198.4|9183.4|9197.9|9182.9|9198.4|9183.4|9197.4|9182.4|6
1631890070000|2021-09-17 14:47:50|9198.2|9183.2|9197.9|9182.9|9198.2|9183.2|9197.9|9182.9|2
1631890080000|2021-09-17 14:48:00|9198.9|9183.9|9199.6|9184.6|9199.6|9184.6|9198.6|9183.6|1
1631890090000|2021-09-17 14:48:10|9201|9186|9202.6|9187.6|9202.6|9187.6|9201|9186|6
1631890100000|2021-09-17 14:48:20|9202.9|9187.9|9202.6|9187.6|9203.1|9188.1|9202.6|9187.6|1
1631890110000|2021-09-17 14:48:30|||||||||1
1631890120000|2021-09-17 14:48:40|9204.6|9189.6|9204.9|9189.9|9204.9|9189.9|9204.6|9189.6|3
1631890130000|2021-09-17 14:48:50|9204.4|9189.4|9204.2|9189.2|9204.9|9189.9|9203.9|9188.9|4
1631890140000|2021-09-17 14:49:00|9204.4|9189.4|9203.4|9188.4|9204.4|9189.4|9203.4|9188.4|9
1631890150000|2021-09-17 14:49:10|9203.9|9188.9|9204.1|9189.1|9204.4|9189.4|9203.9|9188.9|0
1631890160000|2021-09-17 14:49:20|9203.4|9188.4|9203.4|9188.4|9203.4|9188.4|9203.4|9188.4|0
1631890170000|2021-09-17 14:49:30|9203.1|9188.1|9202.9|9187.9|9203.1|9188.1|9202.9|9187.9|1
1631890180000|2021-09-17 14:49:40|||||||||2
1631890210000|2021-09-17 14:50:10|9202.6|9187.6|9202.4|9187.4|9202.6|9187.6|9202.2|9187.2|3
1631890220000|2021-09-17 14:50:20|9202.1|9187.1|9203.9|9188.9|9203.9|9188.9|9201.9|9186.9|8
1631890230000|2021-09-17 14:50:30|9204.2|9189.2|9204.9|9189.9|9205.4|9190.4|9204.2|9189.2|1
1631890250000|2021-09-17 14:50:50|9204.4|9189.4|9202.9|9187.9|9204.4|9189.4|9202.9|9187.9|5
1631890260000|2021-09-17 14:51:00|9202.4|9187.4|9204.4|9189.4|9204.4|9189.4|9202.4|9187.4|47
1631890270000|2021-09-17 14:51:10|9203.9|9188.9|9202.1|9187.1|9203.9|9188.9|9202.1|9187.1|6
1631890280000|2021-09-17 14:51:20|9201.9|9186.9|9202.9|9187.9|9202.9|9187.9|9201.9|9186.9|9
1631890310000|2021-09-17 14:51:50|9202.4|9187.4|9202.4|9187.4|9202.4|9187.4|9202.4|9187.4|0
1631890320000|2021-09-17 14:52:00|9203.9|9188.9|9202.7|9187.7|9203.9|9188.9|9202.7|9187.7|8
1631890330000|2021-09-17 14:52:10|9202.9|9187.9|9201.4|9186.4|9202.9|9187.9|9201.4|9186.4|10
1631890340000|2021-09-17 14:52:20|||||||||1
1631890350000|2021-09-17 14:52:30|||||||||1
1631890360000|2021-09-17 14:52:40|9202.9|9187.9|9202.9|9187.9|9202.9|9187.9|9202.9|9187.9|3
1631890370000|2021-09-17 14:52:50|||||||||20
1631890390000|2021-09-17 14:53:10|9202|9187|9202.9|9187.9|9202.9|9187.9|9202|9187|1
1631890410000|2021-09-17 14:53:30|||||||||1
1631890420000|2021-09-17 14:53:40|||||||||1
1631890430000|2021-09-17 14:53:50|||||||||1
1631890440000|2021-09-17 14:54:00|9202.2|9187.2|9202.9|9187.9|9202.9|9187.9|9202.2|9187.2|5
1631890460000|2021-09-17 14:54:20|9203.9|9188.9|9204.9|9189.9|9204.9|9189.9|9203.9|9188.9|15
1631890470000|2021-09-17 14:54:30|||||||||40
1631890480000|2021-09-17 14:54:40|9204.4|9189.4|9204.4|9189.4|9204.4|9189.4|9204.4|9189.4|0
1631890490000|2021-09-17 14:54:50|||||||||2
1631890500000|2021-09-17 14:55:00|9205.2|9190.2|9206.9|9191.9|9206.9|9191.9|9205.2|9190.2|12
1631890510000|2021-09-17 14:55:10|9207.6|9192.6|9207.1|9192.1|9207.6|9192.6|9206.6|9191.6|15
1631890520000|2021-09-17 14:55:20|9206.9|9191.9|9205.1|9190.1|9206.9|9191.9|9205.1|9190.1|1
1631890530000|2021-09-17 14:55:30|9204.6|9189.6|9204.6|9189.6|9204.6|9189.6|9204.6|9189.6|5
1631890540000|2021-09-17 14:55:40|9204.1|9189.1|9204.9|9189.9|9204.9|9189.9|9204.1|9189.1|0
1631890570000|2021-09-17 14:56:10|9204.4|9189.4|9203.9|9188.9|9204.4|9189.4|9203.9|9188.9|3
1631890590000|2021-09-17 14:56:30|9200.9|9185.9|9200.9|9185.9|9200.9|9185.9|9200.9|9185.9|3
1631890600000|2021-09-17 14:56:40|9200.6|9185.6|9200.4|9185.4|9200.6|9185.6|9200.4|9185.4|0
1631890610000|2021-09-17 14:56:50|9200.1|9185.1|9199.9|9184.9|9200.1|9185.1|9199.9|9184.9|3
1631890620000|2021-09-17 14:57:00|9199.6|9184.6|9199.4|9184.4|9200.4|9185.4|9199.4|9184.4|120
1631890630000|2021-09-17 14:57:10|9198.9|9183.9|9197.4|9182.4|9198.9|9183.9|9196.4|9181.4|72
1631890660000|2021-09-17 14:57:40|9197.1|9182.1|9196.9|9181.9|9197.4|9182.4|9196.9|9181.9|4
1631890670000|2021-09-17 14:57:50|9196.4|9181.4|9196.4|9181.4|9196.4|9181.4|9196.4|9181.4|2
1631890680000|2021-09-17 14:58:00|9196.6|9181.6|9197.4|9182.4|9197.4|9182.4|9196.6|9181.6|3
1631890690000|2021-09-17 14:58:10|9198.2|9183.2|9199.9|9184.9|9199.9|9184.9|9198.2|9183.2|2
1631890700000|2021-09-17 14:58:20|9199.6|9184.6|9198.9|9183.9|9199.6|9184.6|9198.9|9183.9|0
1631890720000|2021-09-17 14:58:40|9198.4|9183.4|9197.9|9182.9|9198.4|9183.4|9197.9|9182.9|1
1631890730000|2021-09-17 14:58:50|9198.6|9183.6|9199.9|9184.9|9200.9|9185.9|9198.6|9183.6|2
1631890740000|2021-09-17 14:59:00|9200.9|9185.9|9202.4|9187.4|9202.4|9187.4|9200.9|9185.9|4
1631890760000|2021-09-17 14:59:20|9202.1|9187.1|9201.9|9186.9|9202.1|9187.1|9201.9|9186.9|0
1631890780000|2021-09-17 14:59:40|||||||||2
1631890790000|2021-09-17 14:59:50|9201.4|9186.4|9202.9|9187.9|9202.9|9187.9|9201.4|9186.4|8
1631890800000|2021-09-17 15:00:00|9203.4|9188.4|9197.6|9182.6|9203.9|9188.9|9197.6|9182.6|39
1631890810000|2021-09-17 15:00:10|9195.9|9180.9|9195.9|9180.9|9195.9|9180.9|9195.9|9180.9|0
1631890820000|2021-09-17 15:00:20|9196.4|9181.4|9197.6|9182.6|9198.4|9183.4|9196.4|9181.4|36
1631890830000|2021-09-17 15:00:30|9197.9|9182.9|9196.9|9181.9|9197.9|9182.9|9196.9|9181.9|1
1631890840000|2021-09-17 15:00:40|||||||||1
1631890850000|2021-09-17 15:00:50|||||||||3
1631890860000|2021-09-17 15:01:00|9198.4|9183.4|9200.9|9185.9|9200.9|9185.9|9198.4|9183.4|6
1631890870000|2021-09-17 15:01:10|9199.9|9184.9|9199.9|9184.9|9199.9|9184.9|9199.9|9184.9|1
1631890880000|2021-09-17 15:01:20|9199.6|9184.6|9198.9|9183.9|9199.6|9184.6|9198.9|9183.9|1
1631890900000|2021-09-17 15:01:40|9198.4|9183.4|9198.4|9183.4|9198.4|9183.4|9198.4|9183.4|0
1631890920000|2021-09-17 15:02:00|9198.6|9183.6|9198.9|9183.9|9200.6|9185.6|9198.6|9183.6|10
1631890940000|2021-09-17 15:02:20|||||||||1
1631890960000|2021-09-17 15:02:40|9198.6|9183.6|9198.6|9183.6|9198.6|9183.6|9198.6|9183.6|0
1631890970000|2021-09-17 15:02:50|9198.4|9183.4|9198.4|9183.4|9198.4|9183.4|9198.4|9183.4|1
1631890990000|2021-09-17 15:03:10|9198.1|9183.1|9197.9|9182.9|9198.4|9183.4|9197.9|9182.9|4
1631891000000|2021-09-17 15:03:20|9197.4|9182.4|9197.4|9182.4|9197.4|9182.4|9196.4|9181.4|17
1631891030000|2021-09-17 15:03:50|||||||||1
1631891040000|2021-09-17 15:04:00|9197.9|9182.9|9197.1|9182.1|9197.9|9182.9|9196.9|9181.9|3
1631891060000|2021-09-17 15:04:20|9197.4|9182.4|9197.6|9182.6|9197.6|9182.6|9197.4|9182.4|5
1631891070000|2021-09-17 15:04:30|9197.4|9182.4|9197.4|9182.4|9197.4|9182.4|9197.4|9182.4|21
1631891080000|2021-09-17 15:04:40|9197.6|9182.6|9197.6|9182.6|9197.6|9182.6|9197.6|9182.6|3
1631891100000|2021-09-17 15:05:00|9199.4|9184.4|9200.4|9185.4|9200.4|9185.4|9199.4|9184.4|5
1631891110000|2021-09-17 15:05:10|9199.9|9184.9|9200.1|9185.1|9200.4|9185.4|9199.4|9184.4|13
1631891120000|2021-09-17 15:05:20|9199.9|9184.9|9199.9|9184.9|9199.9|9184.9|9199.9|9184.9|12
1631891130000|2021-09-17 15:05:30|9200.1|9185.1|9199.9|9184.9|9200.4|9185.4|9199.9|9184.9|2
1631891140000|2021-09-17 15:05:40|||||||||1
1631891160000|2021-09-17 15:06:00|9197.9|9182.9|9197.9|9182.9|9197.9|9182.9|9197.9|9182.9|1
1631891170000|2021-09-17 15:06:10|9197.4|9182.4|9197.4|9182.4|9197.4|9182.4|9197.4|9182.4|2
1631891180000|2021-09-17 15:06:20|9195.7|9180.7|9195.9|9180.9|9197.4|9182.4|9195.7|9180.7|10
1631891200000|2021-09-17 15:06:40|9196.6|9181.6|9196.6|9181.6|9197.1|9182.1|9196.6|9181.6|9
1631891210000|2021-09-17 15:06:50|||||||||1
1631891220000|2021-09-17 15:07:00|9196.4|9181.4|9195.6|9180.6|9196.4|9181.4|9195.6|9180.6|1
1631891230000|2021-09-17 15:07:10|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|0
1631891250000|2021-09-17 15:07:30|9193.9|9178.9|9194.1|9179.1|9194.1|9179.1|9193.9|9178.9|2
1631891260000|2021-09-17 15:07:40|9193.9|9178.9|9193.9|9178.9|9193.9|9178.9|9193.9|9178.9|1
1631891270000|2021-09-17 15:07:50|||||||||1
1631891280000|2021-09-17 15:08:00|9194.1|9179.1|9194.6|9179.6|9194.6|9179.6|9194.1|9179.1|48
1631891290000|2021-09-17 15:08:10|9194.1|9179.1|9194.1|9179.1|9194.1|9179.1|9194.1|9179.1|1
1631891300000|2021-09-17 15:08:20|9194.6|9179.6|9194.4|9179.4|9194.6|9179.6|9194.4|9179.4|0
1631891320000|2021-09-17 15:08:40|9194.1|9179.1|9193.9|9178.9|9194.1|9179.1|9192.4|9177.4|9
1631891340000|2021-09-17 15:09:00|9193.4|9178.4|9192.9|9177.9|9193.4|9178.4|9192.9|9177.9|8
1631891370000|2021-09-17 15:09:30|||||||||2
1631891400000|2021-09-17 15:10:00|9192.6|9177.6|9191.1|9176.1|9192.6|9177.6|9190.4|9175.4|16
1631891410000|2021-09-17 15:10:10|9190.9|9175.9|9190.4|9175.4|9191.9|9176.9|9190.4|9175.4|5
1631891420000|2021-09-17 15:10:20|9192.4|9177.4|9192.4|9177.4|9192.4|9177.4|9192.4|9177.4|25
1631891430000|2021-09-17 15:10:30|||||||||6
1631891440000|2021-09-17 15:10:40|||||||||3
1631891450000|2021-09-17 15:10:50|9192.6|9177.6|9192.6|9177.6|9192.6|9177.6|9192.6|9177.6|17
1631891460000|2021-09-17 15:11:00|9192.4|9177.4|9191.9|9176.9|9192.4|9177.4|9191.9|9176.9|3
1631891470000|2021-09-17 15:11:10|9190.9|9175.9|9190.9|9175.9|9190.9|9175.9|9190.9|9175.9|1
1631891480000|2021-09-17 15:11:20|9191.1|9176.1|9191.6|9176.6|9191.6|9176.6|9191.1|9176.1|2
1631891500000|2021-09-17 15:11:40|9193.4|9178.4|9193.4|9178.4|9193.4|9178.4|9193.4|9178.4|12
1631891510000|2021-09-17 15:11:50|9192.9|9177.9|9192.4|9177.4|9192.9|9177.9|9192.4|9177.4|1
1631891520000|2021-09-17 15:12:00|9192.1|9177.1|9191.4|9176.4|9192.1|9177.1|9191.4|9176.4|3
1631891530000|2021-09-17 15:12:10|9190.9|9175.9|9190.9|9175.9|9190.9|9175.9|9190.9|9175.9|0
1631891550000|2021-09-17 15:12:30|||||||||1
1631891560000|2021-09-17 15:12:40|9190.6|9175.6|9190.9|9175.9|9190.9|9175.9|9190.4|9175.4|5
1631891570000|2021-09-17 15:12:50|9191.4|9176.4|9191.9|9176.9|9191.9|9176.9|9191.4|9176.4|9
1631891580000|2021-09-17 15:13:00|||||||||2
1631891620000|2021-09-17 15:13:40|9192.6|9177.6|9193.6|9178.6|9193.6|9178.6|9192.6|9177.6|19
1631891630000|2021-09-17 15:13:50|9193.4|9178.4|9193.1|9178.1|9193.4|9178.4|9193.1|9178.1|0
1631891640000|2021-09-17 15:14:00|9193.4|9178.4|9194.9|9179.9|9196.4|9181.4|9193.4|9178.4|44
1631891650000|2021-09-17 15:14:10|9195.1|9180.1|9196.4|9181.4|9196.4|9181.4|9195.1|9180.1|2
1631891660000|2021-09-17 15:14:20|9195.9|9180.9|9197.4|9182.4|9197.4|9182.4|9195.9|9180.9|7
1631891670000|2021-09-17 15:14:30|9197.9|9182.9|9197.9|9182.9|9197.9|9182.9|9197.9|9182.9|2
1631891680000|2021-09-17 15:14:40|9197.4|9182.4|9199.9|9184.9|9199.9|9184.9|9197.4|9182.4|8
1631891690000|2021-09-17 15:14:50|9199.6|9184.6|9197.9|9182.9|9199.6|9184.6|9197.9|9182.9|7
1631891700000|2021-09-17 15:15:00|9198.4|9183.4|9198.9|9183.9|9198.9|9183.9|9198.4|9183.4|3
1631891730000|2021-09-17 15:15:30|9199.9|9184.9|9200.2|9185.2|9201.9|9186.9|9199.9|9184.9|7
1631891740000|2021-09-17 15:15:40|9199.9|9184.9|9201.9|9186.9|9201.9|9186.9|9199.9|9184.9|4
1631891750000|2021-09-17 15:15:50|9200.9|9185.9|9200.4|9185.4|9200.9|9185.9|9200.4|9185.4|0
1631891760000|2021-09-17 15:16:00|9199.9|9184.9|9198.4|9183.4|9199.9|9184.9|9198.4|9183.4|3
1631891770000|2021-09-17 15:16:10|9197.6|9182.6|9196.4|9181.4|9197.6|9182.6|9196.4|9181.4|1
1631891780000|2021-09-17 15:16:20|||||||||1
1631891790000|2021-09-17 15:16:30|9195.9|9180.9|9195.9|9180.9|9195.9|9180.9|9195.9|9180.9|0
1631891800000|2021-09-17 15:16:40|9195.6|9180.6|9195.2|9180.2|9195.9|9180.9|9195.1|9180.1|1
1631891820000|2021-09-17 15:17:00|9195.4|9180.4|9195.9|9180.9|9196.9|9181.9|9195.4|9180.4|5
1631891830000|2021-09-17 15:17:10|9193.4|9178.4|9191.9|9176.9|9193.4|9178.4|9191.9|9176.9|15
1631891840000|2021-09-17 15:17:20|9192.2|9177.2|9192.7|9177.7|9192.9|9177.9|9192.2|9177.2|4
1631891860000|2021-09-17 15:17:40|9192.4|9177.4|9192.4|9177.4|9192.4|9177.4|9192.4|9177.4|0
1631891870000|2021-09-17 15:17:50|9191.9|9176.9|9192.2|9177.2|9192.2|9177.2|9191.9|9176.9|3
1631891880000|2021-09-17 15:18:00|9193.9|9178.9|9195.9|9180.9|9195.9|9180.9|9193.9|9178.9|3
1631891890000|2021-09-17 15:18:10|9196.4|9181.4|9196.4|9181.4|9196.4|9181.4|9196.4|9181.4|0
1631891900000|2021-09-17 15:18:20|||||||||1
1631891910000|2021-09-17 15:18:30|9195.9|9180.9|9196.4|9181.4|9196.4|9181.4|9195.9|9180.9|2
1631891920000|2021-09-17 15:18:40|9195.9|9180.9|9194.9|9179.9|9195.9|9180.9|9194.9|9179.9|1
1631891930000|2021-09-17 15:18:50|9194.6|9179.6|9194.4|9179.4|9194.6|9179.6|9194.4|9179.4|1
1631891940000|2021-09-17 15:19:00|9193.9|9178.9|9193.9|9178.9|9193.9|9178.9|9193.9|9178.9|1
1631891950000|2021-09-17 15:19:10|9193.6|9178.6|9193.1|9178.1|9193.6|9178.6|9193.1|9178.1|0
1631891960000|2021-09-17 15:19:20|9192.6|9177.6|9193.4|9178.4|9193.4|9178.4|9192.4|9177.4|1
1631891970000|2021-09-17 15:19:30|9193.2|9178.2|9196.9|9181.9|9197.4|9182.4|9192.9|9177.9|7
1631891980000|2021-09-17 15:19:40|9196.4|9181.4|9195.4|9180.4|9196.4|9181.4|9195.4|9180.4|0
1631891990000|2021-09-17 15:19:50|9195.9|9180.9|9197.4|9182.4|9197.4|9182.4|9195.9|9180.9|24
1631892000000|2021-09-17 15:20:00|9197.9|9182.9|9197.9|9182.9|9197.9|9182.9|9197.9|9182.9|0
1631892010000|2021-09-17 15:20:10|||||||||5
1631892020000|2021-09-17 15:20:20|9204.4|9189.4|9200.4|9185.4|9204.4|9189.4|9200.4|9185.4|49
1631892050000|2021-09-17 15:20:50|9200.2|9185.2|9199.9|9184.9|9200.2|9185.2|9199.9|9184.9|3
1631892060000|2021-09-17 15:21:00|9200.2|9185.2|9200.4|9185.4|9200.4|9185.4|9200.2|9185.2|0
1631892070000|2021-09-17 15:21:10|9200.2|9185.2|9199.4|9184.4|9200.4|9185.4|9199.4|9184.4|0
1631892080000|2021-09-17 15:21:20|9198.9|9183.9|9198.9|9183.9|9198.9|9183.9|9198.9|9183.9|0
1631892090000|2021-09-17 15:21:30|9198.4|9183.4|9198.4|9183.4|9198.4|9183.4|9198.4|9183.4|7
1631892120000|2021-09-17 15:22:00|9198.2|9183.2|9198.2|9183.2|9198.2|9183.2|9197.4|9182.4|4
1631892130000|2021-09-17 15:22:10|9198.4|9183.4|9198.9|9183.9|9198.9|9183.9|9198.4|9183.4|2
1631892150000|2021-09-17 15:22:30|9198.4|9183.4|9198.4|9183.4|9198.4|9183.4|9198.4|9183.4|0
1631892160000|2021-09-17 15:22:40|9199.4|9184.4|9200.9|9185.9|9200.9|9185.9|9199.4|9184.4|9
1631892180000|2021-09-17 15:23:00|9201.2|9186.2|9201.9|9186.9|9201.9|9186.9|9201.2|9186.2|6
1631892190000|2021-09-17 15:23:10|9202.4|9187.4|9202.7|9187.7|9203.4|9188.4|9202.4|9187.4|4
1631892200000|2021-09-17 15:23:20|9202.2|9187.2|9202.2|9187.2|9202.2|9187.2|9202.2|9187.2|0
1631892210000|2021-09-17 15:23:30|9202.4|9187.4|9199.7|9184.7|9202.7|9187.7|9199.7|9184.7|2
1631892220000|2021-09-17 15:23:40|9199.2|9184.2|9201.2|9186.2|9201.2|9186.2|9199.2|9184.2|2
1631892230000|2021-09-17 15:23:50|9200.9|9185.9|9200.9|9185.9|9200.9|9185.9|9200.9|9185.9|0
1631892240000|2021-09-17 15:24:00|9200.7|9185.7|9200.7|9185.7|9200.7|9185.7|9200.7|9185.7|0
1631892260000|2021-09-17 15:24:20|9200.4|9185.4|9201.2|9186.2|9201.2|9186.2|9200.4|9185.4|1
1631892270000|2021-09-17 15:24:30|||||||||59
1631892280000|2021-09-17 15:24:40|9201.9|9186.9|9201.7|9186.7|9201.9|9186.9|9201.7|9186.7|6
1631892290000|2021-09-17 15:24:50|9201.9|9186.9|9201.9|9186.9|9201.9|9186.9|9201.9|9186.9|1
1631892300000|2021-09-17 15:25:00|9201.7|9186.7|9200.4|9185.4|9201.7|9186.7|9199.7|9184.7|2
1631892310000|2021-09-17 15:25:10|9199.9|9184.9|9198.4|9183.4|9199.9|9184.9|9198.4|9183.4|2
1631892320000|2021-09-17 15:25:20|9198.1|9183.1|9198.2|9183.2|9198.2|9183.2|9197.9|9182.9|13
1631892330000|2021-09-17 15:25:30|9197.9|9182.9|9198.4|9183.4|9198.4|9183.4|9197.7|9182.7|3
1631892340000|2021-09-17 15:25:40|9199.2|9184.2|9199.4|9184.4|9199.9|9184.9|9199.2|9184.2|13
1631892370000|2021-09-17 15:26:10|9199.1|9184.1|9200.4|9185.4|9200.9|9185.9|9198.9|9183.9|9
1631892400000|2021-09-17 15:26:40|||||||||1
1631892430000|2021-09-17 15:27:10|||||||||2
1631892440000|2021-09-17 15:27:20|9199.9|9184.9|9198.9|9183.9|9199.9|9184.9|9198.9|9183.9|2
1631892450000|2021-09-17 15:27:30|9198.4|9183.4|9198.4|9183.4|9198.9|9183.9|9198.4|9183.4|1
1631892460000|2021-09-17 15:27:40|9198.1|9183.1|9198.7|9183.7|9198.7|9183.7|9197.9|9182.9|1
1631892480000|2021-09-17 15:28:00|9198.4|9183.4|9198.4|9183.4|9198.7|9183.7|9196.4|9181.4|80
1631892490000|2021-09-17 15:28:10|9197.9|9182.9|9197.9|9182.9|9197.9|9182.9|9197.9|9182.9|0
1631892510000|2021-09-17 15:28:30|9199.9|9184.9|9197.4|9182.4|9199.9|9184.9|9197.4|9182.4|7
1631892520000|2021-09-17 15:28:40|9196.9|9181.9|9196.4|9181.4|9196.9|9181.9|9196.4|9181.4|0
1631892530000|2021-09-17 15:28:50|9196.1|9181.1|9195.9|9180.9|9196.1|9181.1|9195.9|9180.9|2
1631892540000|2021-09-17 15:29:00|9195.4|9180.4|9196.4|9181.4|9198.4|9183.4|9195.4|9180.4|10
1631892550000|2021-09-17 15:29:10|9196.1|9181.1|9195.9|9180.9|9196.1|9181.1|9195.9|9180.9|0
1631892560000|2021-09-17 15:29:20|9196.4|9181.4|9196.4|9181.4|9196.4|9181.4|9196.4|9181.4|2
1631892570000|2021-09-17 15:29:30|9197.7|9182.7|9196.4|9181.4|9197.9|9182.9|9196.4|9181.4|1
1631892580000|2021-09-17 15:29:40|||||||||1
1631892590000|2021-09-17 15:29:50|9196.1|9181.1|9196.4|9181.4|9196.4|9181.4|9195.9|9180.9|0
1631892600000|2021-09-17 15:30:00|9196.1|9181.1|9196.1|9181.1|9196.1|9181.1|9196.1|9181.1|0
1631892610000|2021-09-17 15:30:10|9196.4|9181.4|9196.4|9181.4|9196.4|9181.4|9196.4|9181.4|0
1631892630000|2021-09-17 15:30:30|9196.2|9181.2|9197.1|9182.1|9197.4|9182.4|9195.1|9180.1|30
1631892640000|2021-09-17 15:30:40|9196.9|9181.9|9196.9|9181.9|9196.9|9181.9|9196.9|9181.9|0
1631892660000|2021-09-17 15:31:00|9196.4|9181.4|9196.4|9181.4|9196.4|9181.4|9195.9|9180.9|8
1631892680000|2021-09-17 15:31:20|9196.7|9181.7|9196.6|9181.6|9196.9|9181.9|9196.4|9181.4|0
1631892690000|2021-09-17 15:31:30|9196.4|9181.4|9196.4|9181.4|9196.9|9181.9|9196.4|9181.4|0
1631892700000|2021-09-17 15:31:40|9196.1|9181.1|9196.2|9181.2|9197.2|9182.2|9195.9|9180.9|7
1631892710000|2021-09-17 15:31:50|9195.7|9180.7|9196.2|9181.2|9196.2|9181.2|9195.7|9180.7|1
1631892720000|2021-09-17 15:32:00|9195.9|9180.9|9197.1|9182.1|9198.7|9183.7|9195.9|9180.9|14
1631892730000|2021-09-17 15:32:10|9196.9|9181.9|9196.4|9181.4|9196.9|9181.9|9196.4|9181.4|2
1631892740000|2021-09-17 15:32:20|9196.9|9181.9|9198.2|9183.2|9198.4|9183.4|9196.9|9181.9|4
1631892750000|2021-09-17 15:32:30|||||||||2
1631892780000|2021-09-17 15:33:00|||||||||1
1631892800000|2021-09-17 15:33:20|9198.4|9183.4|9197.9|9182.9|9198.4|9183.4|9197.9|9182.9|1
1631892820000|2021-09-17 15:33:40|9197.7|9182.7|9197.7|9182.7|9197.7|9182.7|9197.7|9182.7|1
1631892830000|2021-09-17 15:33:50|||||||||3
1631892840000|2021-09-17 15:34:00|9197.4|9182.4|9198.4|9183.4|9198.4|9183.4|9197.4|9182.4|4
1631892850000|2021-09-17 15:34:10|9200.2|9185.2|9201.9|9186.9|9202.4|9187.4|9200.2|9185.2|10
1631892900000|2021-09-17 15:35:00|9201.7|9186.7|9201.4|9186.4|9201.7|9186.7|9201.4|9186.4|1
1631892910000|2021-09-17 15:35:10|9201.1|9186.1|9200.4|9185.4|9201.1|9186.1|9200.4|9185.4|1
1631892920000|2021-09-17 15:35:20|9200.7|9185.7|9201.4|9186.4|9201.4|9186.4|9200.7|9185.7|3
1631892930000|2021-09-17 15:35:30|9202.4|9187.4|9201.9|9186.9|9202.9|9187.9|9201.9|9186.9|5
1631892940000|2021-09-17 15:35:40|9201.6|9186.6|9201.9|9186.9|9201.9|9186.9|9201.4|9186.4|0
1631892960000|2021-09-17 15:36:00|9202.4|9187.4|9203.4|9188.4|9203.4|9188.4|9202.4|9187.4|7
1631892980000|2021-09-17 15:36:20|9201.6|9186.6|9201.6|9186.6|9201.6|9186.6|9201.6|9186.6|2
1631892990000|2021-09-17 15:36:30|9201.4|9186.4|9201.9|9186.9|9201.9|9186.9|9201.4|9186.4|0
1631893000000|2021-09-17 15:36:40|9201.6|9186.6|9199.9|9184.9|9201.9|9186.9|9199.9|9184.9|1
1631893020000|2021-09-17 15:37:00|9200.4|9185.4|9201.9|9186.9|9202.4|9187.4|9200.4|9185.4|1
1631893080000|2021-09-17 15:38:00|9204.4|9189.4|9203.4|9188.4|9204.4|9189.4|9203.4|9188.4|8
1631893100000|2021-09-17 15:38:20|9203.7|9188.7|9203.7|9188.7|9203.7|9188.7|9203.7|9188.7|5
1631893130000|2021-09-17 15:38:50|||||||||10
1631893140000|2021-09-17 15:39:00|9203.9|9188.9|9204.2|9189.2|9204.2|9189.2|9203.9|9188.9|0
1631893150000|2021-09-17 15:39:10|9204.4|9189.4|9204.4|9189.4|9204.4|9189.4|9204.4|9189.4|1
1631893170000|2021-09-17 15:39:30|9206.9|9191.9|9206.9|9191.9|9207.9|9192.9|9206.9|9191.9|4
1631893180000|2021-09-17 15:39:40|9207.4|9192.4|9205.4|9190.4|9207.4|9192.4|9204.9|9189.9|3
1631893190000|2021-09-17 15:39:50|9205.9|9190.9|9205.4|9190.4|9205.9|9190.9|9205.4|9190.4|0
1631893200000|2021-09-17 15:40:00|9205.7|9190.7|9206.4|9191.4|9206.4|9191.4|9205.7|9190.7|0
1631893210000|2021-09-17 15:40:10|9208.4|9193.4|9207.4|9192.4|9208.4|9193.4|9207.4|9192.4|4
1631893220000|2021-09-17 15:40:20|9207.9|9192.9|9207.9|9192.9|9207.9|9192.9|9207.4|9192.4|0
1631893230000|2021-09-17 15:40:30|9207.4|9192.4|9207.4|9192.4|9207.4|9192.4|9207.4|9192.4|0
1631893240000|2021-09-17 15:40:40|9207.2|9192.2|9206.9|9191.9|9207.2|9192.2|9206.9|9191.9|5
1631893250000|2021-09-17 15:40:50|9206.4|9191.4|9206.9|9191.9|9206.9|9191.9|9206.4|9191.4|0
1631893260000|2021-09-17 15:41:00|9206.4|9191.4|9207.4|9192.4|9207.4|9192.4|9206.4|9191.4|0
1631893280000|2021-09-17 15:41:20|9206.9|9191.9|9204.9|9189.9|9206.9|9191.9|9204.9|9189.9|8
1631893290000|2021-09-17 15:41:30|9204.4|9189.4|9204.4|9189.4|9204.9|9189.9|9204.4|9189.4|2
1631893300000|2021-09-17 15:41:40|9204.1|9189.1|9203.6|9188.6|9204.1|9189.1|9203.6|9188.6|1
1631893310000|2021-09-17 15:41:50|9203.9|9188.9|9203.9|9188.9|9203.9|9188.9|9203.9|9188.9|0
1631893330000|2021-09-17 15:42:10|9204.1|9189.1|9205.9|9190.9|9206.4|9191.4|9204.1|9189.1|9
1631893340000|2021-09-17 15:42:20|9206.2|9191.2|9206.9|9191.9|9206.9|9191.9|9206.2|9191.2|3
1631893370000|2021-09-17 15:42:50|9206.4|9191.4|9206.4|9191.4|9206.4|9191.4|9206.4|9191.4|1
1631893380000|2021-09-17 15:43:00|9206.7|9191.7|9207.9|9192.9|9208.4|9193.4|9206.7|9191.7|4
1631893390000|2021-09-17 15:43:10|9208.2|9193.2|9207.9|9192.9|9208.4|9193.4|9207.4|9192.4|2
1631893400000|2021-09-17 15:43:20|9206.4|9191.4|9205.9|9190.9|9206.4|9191.4|9205.9|9190.9|4
1631893410000|2021-09-17 15:43:30|9207.4|9192.4|9208.4|9193.4|9208.4|9193.4|9207.4|9192.4|1
1631893420000|2021-09-17 15:43:40|9207.9|9192.9|9207.9|9192.9|9207.9|9192.9|9207.9|9192.9|5
1631893430000|2021-09-17 15:43:50|9207.2|9192.2|9207.9|9192.9|9207.9|9192.9|9207.2|9192.2|0
1631893440000|2021-09-17 15:44:00|||||||||2
1631893450000|2021-09-17 15:44:10|9208.4|9193.4|9208.4|9193.4|9208.4|9193.4|9208.4|9193.4|0
1631893480000|2021-09-17 15:44:40|9208.9|9193.9|9208.9|9193.9|9208.9|9193.9|9208.9|9193.9|3
1631893490000|2021-09-17 15:44:50|9209.2|9194.2|9208.9|9193.9|9209.4|9194.4|9208.4|9193.4|2
1631893500000|2021-09-17 15:45:00|9207.9|9192.9|9208.9|9193.9|9208.9|9193.9|9207.9|9192.9|0
1631893510000|2021-09-17 15:45:10|||||||||2
1631893560000|2021-09-17 15:46:00|9209.2|9194.2|9210.2|9195.2|9210.2|9195.2|9209.2|9194.2|3
1631893570000|2021-09-17 15:46:10|9210.7|9195.7|9209.9|9194.9|9211.7|9196.7|9209.9|9194.9|4
1631893580000|2021-09-17 15:46:20|9209.2|9194.2|9208.2|9193.2|9209.2|9194.2|9207.9|9192.9|2
1631893600000|2021-09-17 15:46:40|9207.9|9192.9|9205.9|9190.9|9207.9|9192.9|9203.7|9188.7|34
1631893610000|2021-09-17 15:46:50|9206.4|9191.4|9206.4|9191.4|9206.9|9191.9|9206.4|9191.4|2
1631893630000|2021-09-17 15:47:10|||||||||1
1631893650000|2021-09-17 15:47:30|9205.9|9190.9|9206.4|9191.4|9206.4|9191.4|9205.9|9190.9|0
1631893670000|2021-09-17 15:47:50|9206.7|9191.7|9207.7|9192.7|9207.7|9192.7|9206.7|9191.7|1
1631893680000|2021-09-17 15:48:00|9207.9|9192.9|9207.4|9192.4|9207.9|9192.9|9207.4|9192.4|2
1631893740000|2021-09-17 15:49:00|9207.7|9192.7|9207.9|9192.9|9207.9|9192.9|9207.7|9192.7|0
1631893760000|2021-09-17 15:49:20|9209.4|9194.4|9209.4|9194.4|9209.4|9194.4|9209.4|9194.4|6
1631893770000|2021-09-17 15:49:30|9211.4|9196.4|9211.7|9196.7|9212.2|9197.2|9211.4|9196.4|16
1631893780000|2021-09-17 15:49:40|9209.7|9194.7|9209.4|9194.4|9209.7|9194.7|9209.4|9194.4|12
1631893790000|2021-09-17 15:49:50|9209.9|9194.9|9210.2|9195.2|9210.2|9195.2|9209.9|9194.9|0
1631893800000|2021-09-17 15:50:00|9209.7|9194.7|9208.9|9193.9|9209.7|9194.7|9208.9|9193.9|0
1631893840000|2021-09-17 15:50:40|9209.4|9194.4|9209.4|9194.4|9209.4|9194.4|9209.4|9194.4|1
1631893850000|2021-09-17 15:50:50|9208.9|9193.9|9208.9|9193.9|9208.9|9193.9|9208.9|9193.9|2
1631893860000|2021-09-17 15:51:00|9209.9|9194.9|9209.9|9194.9|9209.9|9194.9|9209.9|9194.9|0
1631893870000|2021-09-17 15:51:10|9211.4|9196.4|9211.7|9196.7|9211.7|9196.7|9211.4|9196.4|6
1631893900000|2021-09-17 15:51:40|9211.4|9196.4|9209.9|9194.9|9211.4|9196.4|9209.9|9194.9|1
1631893910000|2021-09-17 15:51:50|9209.2|9194.2|9208.9|9193.9|9209.2|9194.2|9208.9|9193.9|0
1631893920000|2021-09-17 15:52:00|9209.9|9194.9|9211.7|9196.7|9211.7|9196.7|9209.9|9194.9|36
1631893950000|2021-09-17 15:52:30|9211.9|9196.9|9210.7|9195.7|9211.9|9196.9|9210.7|9195.7|1
1631893960000|2021-09-17 15:52:40|9210.9|9195.9|9213.4|9198.4|9213.9|9198.9|9210.9|9195.9|2
1631893970000|2021-09-17 15:52:50|9213.2|9198.2|9213.9|9198.9|9213.9|9198.9|9213.2|9198.2|1
1631893980000|2021-09-17 15:53:00|9214.2|9199.2|9214.4|9199.4|9214.4|9199.4|9213.9|9198.9|9
1631893990000|2021-09-17 15:53:10|9213.9|9198.9|9213.4|9198.4|9213.9|9198.9|9213.4|9198.4|0
1631894020000|2021-09-17 15:53:40|9213.2|9198.2|9213.2|9198.2|9213.2|9198.2|9213.2|9198.2|1
1631894040000|2021-09-17 15:54:00|9213.4|9198.4|9213.9|9198.9|9217.4|9202.4|9213.4|9198.4|11
1631894050000|2021-09-17 15:54:10|9213.5|9198.5|9212.7|9197.7|9213.5|9198.5|9212.7|9197.7|2
1631894060000|2021-09-17 15:54:20|9213.4|9198.4|9212.9|9197.9|9213.4|9198.4|9212.9|9197.9|0
1631894070000|2021-09-17 15:54:30|9212.7|9197.7|9212.4|9197.4|9212.7|9197.7|9212.4|9197.4|0
1631894090000|2021-09-17 15:54:50|||||||||2
1631894100000|2021-09-17 15:55:00|9212.2|9197.2|9212.2|9197.2|9212.2|9197.2|9212.2|9197.2|2
1631894110000|2021-09-17 15:55:10|9212.4|9197.4|9212.4|9197.4|9212.4|9197.4|9212.4|9197.4|1
1631894120000|2021-09-17 15:55:20|9212.7|9197.7|9212.7|9197.7|9212.7|9197.7|9212.7|9197.7|1
1631894130000|2021-09-17 15:55:30|9212.4|9197.4|9212.7|9197.7|9212.7|9197.7|9212.4|9197.4|3
1631894140000|2021-09-17 15:55:40|||||||||1
1631894160000|2021-09-17 15:56:00|9212.9|9197.9|9212.9|9197.9|9214.4|9199.4|9212.9|9197.9|6
1631894170000|2021-09-17 15:56:10|||||||||5
1631894180000|2021-09-17 15:56:20|9212.4|9197.4|9213.4|9198.4|9213.4|9198.4|9212.4|9197.4|2
1631894190000|2021-09-17 15:56:30|9213.9|9198.9|9213.9|9198.9|9213.9|9198.9|9213.9|9198.9|1
1631894200000|2021-09-17 15:56:40|9213.4|9198.4|9214.4|9199.4|9214.4|9199.4|9212.9|9197.9|1
1631894220000|2021-09-17 15:57:00|9214.7|9199.7|9214.7|9199.7|9214.7|9199.7|9214.7|9199.7|1
1631894230000|2021-09-17 15:57:10|9215.2|9200.2|9215.2|9200.2|9215.2|9200.2|9215.2|9200.2|1
1631894240000|2021-09-17 15:57:20|9218.4|9203.4|9217.9|9202.9|9218.4|9203.4|9217.9|9202.9|3
1631894250000|2021-09-17 15:57:30|9216.4|9201.4|9215.4|9200.4|9216.4|9201.4|9215.4|9200.4|1
1631894260000|2021-09-17 15:57:40|9214.9|9199.9|9214.4|9199.4|9214.9|9199.9|9214.1|9199.1|7
1631894270000|2021-09-17 15:57:50|9213.9|9198.9|9214.4|9199.4|9214.4|9199.4|9213.9|9198.9|0
1631894280000|2021-09-17 15:58:00|9214.9|9199.9|9214.9|9199.9|9214.9|9199.9|9214.9|9199.9|0
1631894290000|2021-09-17 15:58:10|9215.4|9200.4|9215.4|9200.4|9215.4|9200.4|9215.4|9200.4|3
1631894310000|2021-09-17 15:58:30|9215.9|9200.9|9215.9|9200.9|9215.9|9200.9|9215.9|9200.9|2
1631894320000|2021-09-17 15:58:40|9213.9|9198.9|9213.9|9198.9|9214.9|9199.9|9213.9|9198.9|3
1631894330000|2021-09-17 15:58:50|9214.4|9199.4|9213.7|9198.7|9214.9|9199.9|9213.7|9198.7|0
1631894340000|2021-09-17 15:59:00|9213.9|9198.9|9218.9|9203.9|9218.9|9203.9|9213.9|9198.9|23
1631894350000|2021-09-17 15:59:10|9218.6|9203.6|9218.4|9203.4|9218.6|9203.6|9218.4|9203.4|1
1631894360000|2021-09-17 15:59:20|||||||||1
1631894400000|2021-09-17 16:00:00|9218.7|9203.7|9218.7|9203.7|9218.7|9203.7|9218.7|9203.7|3
1631894410000|2021-09-17 16:00:10|9218.9|9203.9|9218.9|9203.9|9218.9|9203.9|9218.9|9203.9|1
1631894420000|2021-09-17 16:00:20|9218.7|9203.7|9217.4|9202.4|9218.7|9203.7|9217.4|9202.4|2
1631894460000|2021-09-17 16:01:00|9218.5|9203.5|9219.4|9204.4|9220.9|9205.9|9218.4|9203.4|10
1631894470000|2021-09-17 16:01:10|9218.9|9203.9|9218.9|9203.9|9218.9|9203.9|9218.9|9203.9|1
1631894490000|2021-09-17 16:01:30|9219.9|9204.9|9220.4|9205.4|9220.4|9205.4|9219.9|9204.9|6
1631894500000|2021-09-17 16:01:40|9220.9|9205.9|9220.9|9205.9|9220.9|9205.9|9220.9|9205.9|0
1631894510000|2021-09-17 16:01:50|||||||||2
1631894520000|2021-09-17 16:02:00|9220.4|9205.4|9221.4|9206.4|9221.4|9206.4|9219.2|9204.2|4
1631894530000|2021-09-17 16:02:10|9221.7|9206.7|9222.2|9207.2|9222.2|9207.2|9221.7|9206.7|15
1631894540000|2021-09-17 16:02:20|||||||||2
1631894560000|2021-09-17 16:02:40|9223.9|9208.9|9223.1|9208.1|9223.9|9208.9|9222.9|9207.9|8
1631894580000|2021-09-17 16:03:00|9222.9|9207.9|9222.7|9207.7|9223.9|9208.9|9222.7|9207.7|6
1631894590000|2021-09-17 16:03:10|9221.6|9206.6|9222.2|9207.2|9222.2|9207.2|9221.2|9206.2|12
1631894600000|2021-09-17 16:03:20|9222.4|9207.4|9221.9|9206.9|9222.7|9207.7|9221.9|9206.9|4
1631894610000|2021-09-17 16:03:30|9221.2|9206.2|9220.7|9205.7|9221.2|9206.2|9219.9|9204.9|4
1631894620000|2021-09-17 16:03:40|9220.9|9205.9|9221.9|9206.9|9221.9|9206.9|9220.9|9205.9|0
1631894630000|2021-09-17 16:03:50|9220.9|9205.9|9218.9|9203.9|9220.9|9205.9|9218.9|9203.9|5
1631894640000|2021-09-17 16:04:00|9219.2|9204.2|9216.4|9201.4|9219.4|9204.4|9216.4|9201.4|3
1631894650000|2021-09-17 16:04:10|||||||||2
1631894670000|2021-09-17 16:04:30|9215.4|9200.4|9213.9|9198.9|9215.4|9200.4|9213.9|9198.9|47
1631894680000|2021-09-17 16:04:40|9214.7|9199.7|9216.4|9201.4|9216.4|9201.4|9214.7|9199.7|4
1631894700000|2021-09-17 16:05:00|9216.1|9201.1|9215.9|9200.9|9216.1|9201.1|9215.9|9200.9|3
1631894710000|2021-09-17 16:05:10|9216.9|9201.9|9217.1|9202.1|9217.1|9202.1|9216.9|9201.9|6
1631894720000|2021-09-17 16:05:20|9218.6|9203.6|9217.9|9202.9|9219.1|9204.1|9216.9|9201.9|74
1631894730000|2021-09-17 16:05:30|9218.1|9203.1|9218.4|9203.4|9218.4|9203.4|9218.1|9203.1|0
1631894740000|2021-09-17 16:05:40|9217.9|9202.9|9217.4|9202.4|9217.9|9202.9|9217.4|9202.4|0
1631894750000|2021-09-17 16:05:50|9216.9|9201.9|9217.4|9202.4|9217.4|9202.4|9216.9|9201.9|8
1631894760000|2021-09-17 16:06:00|9217.9|9202.9|9217.9|9202.9|9218.4|9203.4|9217.9|9202.9|1
1631894770000|2021-09-17 16:06:10|9217.4|9202.4|9217.4|9202.4|9217.4|9202.4|9217.4|9202.4|4
1631894780000|2021-09-17 16:06:20|9216.4|9201.4|9217.9|9202.9|9217.9|9202.9|9216.4|9201.4|6
1631894790000|2021-09-17 16:06:30|9218.9|9203.9|9218.1|9203.1|9218.9|9203.9|9218.1|9203.1|0
1631894800000|2021-09-17 16:06:40|9217.9|9202.9|9217.4|9202.4|9217.9|9202.9|9217.4|9202.4|0
1631894810000|2021-09-17 16:06:50|||||||||1
1631894820000|2021-09-17 16:07:00|9217.9|9202.9|9217.9|9202.9|9218.9|9203.9|9217.9|9202.9|7
1631894840000|2021-09-17 16:07:20|9217.4|9202.4|9217.4|9202.4|9217.4|9202.4|9217.4|9202.4|3
1631894850000|2021-09-17 16:07:30|||||||||3
1631894880000|2021-09-17 16:08:00|9217.9|9202.9|9218.7|9203.7|9218.7|9203.7|9217.9|9202.9|23
1631894890000|2021-09-17 16:08:10|9218.2|9203.2|9218.2|9203.2|9218.2|9203.2|9218.2|9203.2|0
1631894920000|2021-09-17 16:08:40|9217.7|9202.7|9216.9|9201.9|9217.7|9202.7|9216.9|9201.9|9
1631894940000|2021-09-17 16:09:00|9218.9|9203.9|9215.9|9200.9|9218.9|9203.9|9215.4|9200.4|5
1631894950000|2021-09-17 16:09:10|9215.6|9200.6|9215.2|9200.2|9215.6|9200.6|9214.9|9199.9|0
1631894960000|2021-09-17 16:09:20|9215.4|9200.4|9215.4|9200.4|9215.4|9200.4|9215.4|9200.4|1
1631894990000|2021-09-17 16:09:50|9214.9|9199.9|9214.9|9199.9|9214.9|9199.9|9214.9|9199.9|0
1631895000000|2021-09-17 16:10:00|9215.2|9200.2|9216.4|9201.4|9216.4|9201.4|9215.2|9200.2|3
1631895010000|2021-09-17 16:10:10|9215.5|9200.5|9214.4|9199.4|9215.5|9200.5|9214.4|9199.4|2
1631895020000|2021-09-17 16:10:20|9214.7|9199.7|9214.9|9199.9|9214.9|9199.9|9214.7|9199.7|0
1631895040000|2021-09-17 16:10:40|||||||||1
1631895050000|2021-09-17 16:10:50|9215.1|9200.1|9215.1|9200.1|9215.1|9200.1|9215.1|9200.1|1
1631895060000|2021-09-17 16:11:00|9215.4|9200.4|9212.2|9197.2|9215.4|9200.4|9212.2|9197.2|3
1631895070000|2021-09-17 16:11:10|9211.6|9196.6|9212.2|9197.2|9212.2|9197.2|9211.4|9196.4|0
1631895080000|2021-09-17 16:11:20|9212.7|9197.7|9211.4|9196.4|9213.2|9198.2|9211.4|9196.4|2
1631895090000|2021-09-17 16:11:30|9211.2|9196.2|9210.6|9195.6|9211.2|9196.2|9210.6|9195.6|1
1631895100000|2021-09-17 16:11:40|9210.4|9195.4|9210.1|9195.1|9210.4|9195.4|9209.9|9194.9|8
1631895110000|2021-09-17 16:11:50|9209.6|9194.6|9209.6|9194.6|9210.1|9195.1|9209.6|9194.6|0
1631895120000|2021-09-17 16:12:00|9210.1|9195.1|9212.7|9197.7|9212.7|9197.7|9210.1|9195.1|1
1631895130000|2021-09-17 16:12:10|9212.2|9197.2|9210.2|9195.2|9212.2|9197.2|9210.2|9195.2|3
1631895140000|2021-09-17 16:12:20|9210.6|9195.6|9210.9|9195.9|9210.9|9195.9|9210.6|9195.6|1
1631895150000|2021-09-17 16:12:30|9212.4|9197.4|9211.4|9196.4|9212.4|9197.4|9211.4|9196.4|1
1631895160000|2021-09-17 16:12:40|9211.9|9196.9|9211.9|9196.9|9211.9|9196.9|9211.9|9196.9|0
1631895170000|2021-09-17 16:12:50|||||||||2
1631895180000|2021-09-17 16:13:00|9212.2|9197.2|9211.4|9196.4|9212.2|9197.2|9211.4|9196.4|3
1631895190000|2021-09-17 16:13:10|||||||||1
1631895210000|2021-09-17 16:13:30|9209.2|9194.2|9209.2|9194.2|9209.2|9194.2|9209.2|9194.2|1
1631895220000|2021-09-17 16:13:40|9208.9|9193.9|9208.7|9193.7|9208.9|9193.9|9208.7|9193.7|3
1631895230000|2021-09-17 16:13:50|9208.2|9193.2|9207.7|9192.7|9208.2|9193.2|9207.7|9192.7|0
1631895240000|2021-09-17 16:14:00|9206.9|9191.9|9206.2|9191.2|9207.7|9192.7|9206.2|9191.2|14
1631895250000|2021-09-17 16:14:10|9204.7|9189.7|9204.2|9189.2|9204.7|9189.7|9204.2|9189.2|4
1631895260000|2021-09-17 16:14:20|9205.7|9190.7|9205.7|9190.7|9205.7|9190.7|9205.7|9190.7|2
1631895270000|2021-09-17 16:14:30|9206.2|9191.2|9205.7|9190.7|9206.2|9191.2|9205.7|9190.7|2
1631895280000|2021-09-17 16:14:40|9205.2|9190.2|9204.9|9189.9|9205.2|9190.2|9204.9|9189.9|0
1631895290000|2021-09-17 16:14:50|9205.7|9190.7|9205.7|9190.7|9205.7|9190.7|9205.7|9190.7|9
1631895300000|2021-09-17 16:15:00|9207.1|9192.1|9204.2|9189.2|9208.2|9193.2|9204.2|9189.2|7
1631895310000|2021-09-17 16:15:10|9203.2|9188.2|9203.7|9188.7|9203.7|9188.7|9203.2|9188.2|3
1631895340000|2021-09-17 16:15:40|9203.9|9188.9|9203.9|9188.9|9203.9|9188.9|9203.9|9188.9|0
1631895360000|2021-09-17 16:16:00|9204.2|9189.2|9200.7|9185.7|9204.2|9189.2|9199.9|9184.9|6
1631895370000|2021-09-17 16:16:10|9200.4|9185.4|9200.4|9185.4|9200.4|9185.4|9200.4|9185.4|2
1631895380000|2021-09-17 16:16:20|9200.1|9185.1|9199.4|9184.4|9200.1|9185.1|9199.4|9184.4|0
1631895390000|2021-09-17 16:16:30|9198.4|9183.4|9200.2|9185.2|9200.2|9185.2|9198.4|9183.4|13
1631895430000|2021-09-17 16:17:10|||||||||2
1631895470000|2021-09-17 16:17:50|9198.7|9183.7|9198.2|9183.2|9198.7|9183.7|9198.2|9183.2|2
1631895490000|2021-09-17 16:18:10|9198.5|9183.5|9198.7|9183.7|9198.7|9183.7|9198.5|9183.5|0
1631895500000|2021-09-17 16:18:20|9199.6|9184.6|9199.9|9184.9|9200.4|9185.4|9199.6|9184.6|1
1631895510000|2021-09-17 16:18:30|9199.1|9184.1|9199.1|9184.1|9199.1|9184.1|9199.1|9184.1|2
1631895520000|2021-09-17 16:18:40|9198.2|9183.2|9199|9184|9199.4|9184.4|9197.9|9182.9|8
1631895530000|2021-09-17 16:18:50|9199.4|9184.4|9199.4|9184.4|9199.4|9184.4|9199.4|9184.4|0
1631895540000|2021-09-17 16:19:00|9198.9|9183.9|9200.4|9185.4|9200.4|9185.4|9198.9|9183.9|2
1631895550000|2021-09-17 16:19:10|9200.7|9185.7|9202.9|9187.9|9202.9|9187.9|9200.7|9185.7|7
1631895560000|2021-09-17 16:19:20|9202.4|9187.4|9201.9|9186.9|9202.4|9187.4|9201.9|9186.9|1
1631895570000|2021-09-17 16:19:30|||||||||1
1631895580000|2021-09-17 16:19:40|||||||||20
1631895600000|2021-09-17 16:20:00|9200.9|9185.9|9200.7|9185.7|9200.9|9185.9|9200.7|9185.7|2
1631895610000|2021-09-17 16:20:10|9200.9|9185.9|9200.9|9185.9|9200.9|9185.9|9200.9|9185.9|0
1631895620000|2021-09-17 16:20:20|9200.4|9185.4|9200.4|9185.4|9200.4|9185.4|9200.4|9185.4|0
1631895650000|2021-09-17 16:20:50|9201.1|9186.1|9201.4|9186.4|9201.9|9186.9|9201.1|9186.1|6
1631895660000|2021-09-17 16:21:00|9200.9|9185.9|9203.4|9188.4|9203.4|9188.4|9200.9|9185.9|3
1631895670000|2021-09-17 16:21:10|9201.9|9186.9|9201.9|9186.9|9201.9|9186.9|9201.9|9186.9|1
1631895680000|2021-09-17 16:21:20|9204.9|9189.9|9205.7|9190.7|9205.9|9190.9|9204.9|9189.9|47
1631895690000|2021-09-17 16:21:30|9205.2|9190.2|9205.2|9190.2|9205.2|9190.2|9205.2|9190.2|0
1631895710000|2021-09-17 16:21:50|9204.9|9189.9|9204.9|9189.9|9204.9|9189.9|9204.9|9189.9|0
1631895720000|2021-09-17 16:22:00|9205.2|9190.2|9205.7|9190.7|9205.7|9190.7|9205.2|9190.2|1
1631895730000|2021-09-17 16:22:10|9205.2|9190.2|9203.4|9188.4|9206.4|9191.4|9203.4|9188.4|25
1631895740000|2021-09-17 16:22:20|9203.7|9188.7|9203.4|9188.4|9203.9|9188.9|9203.4|9188.4|2
1631895750000|2021-09-17 16:22:30|9202.5|9187.5|9202.9|9187.9|9202.9|9187.9|9201.7|9186.7|3
1631895760000|2021-09-17 16:22:40|9202.7|9187.7|9202.4|9187.4|9202.9|9187.9|9202.4|9187.4|8
1631895770000|2021-09-17 16:22:50|9201.5|9186.5|9201|9186|9201.5|9186.5|9201|9186|8
1631895780000|2021-09-17 16:23:00|9201.4|9186.4|9200.9|9185.9|9201.4|9186.4|9200.9|9185.9|0
1631895790000|2021-09-17 16:23:10|9201.4|9186.4|9200.4|9185.4|9201.9|9186.9|9199.9|9184.9|12
1631895800000|2021-09-17 16:23:20|9199.7|9184.7|9201|9186|9202.4|9187.4|9198.9|9183.9|12
1631895810000|2021-09-17 16:23:30|9201.2|9186.2|9201.2|9186.2|9202.5|9187.5|9201.2|9186.2|3
1631895820000|2021-09-17 16:23:40|9201|9186|9201|9186|9201|9186|9201|9186|1
1631895830000|2021-09-17 16:23:50|9200.7|9185.7|9201|9186|9201|9186|9200.5|9185.5|0
1631895840000|2021-09-17 16:24:00|9200|9185|9200.2|9185.2|9200.2|9185.2|9200|9185|8
1631895850000|2021-09-17 16:24:10|9200.5|9185.5|9200.5|9185.5|9200.5|9185.5|9200.5|9185.5|1
1631895870000|2021-09-17 16:24:30|9200.7|9185.7|9200.7|9185.7|9200.7|9185.7|9200.7|9185.7|7
1631895880000|2021-09-17 16:24:40|9202.7|9187.7|9202.4|9187.4|9202.7|9187.7|9202.4|9187.4|9
1631895900000|2021-09-17 16:25:00|9202.2|9187.2|9201|9186|9203.7|9188.7|9201|9186|3
1631895910000|2021-09-17 16:25:10|9200.7|9185.7|9200.7|9185.7|9200.7|9185.7|9200.7|9185.7|0
1631895920000|2021-09-17 16:25:20|9200.5|9185.5|9200.5|9185.5|9200.5|9185.5|9200.5|9185.5|30
1631895930000|2021-09-17 16:25:30|9200|9185|9199.5|9184.5|9200|9185|9199.5|9184.5|1
1631895960000|2021-09-17 16:26:00|||||||||18
1631895970000|2021-09-17 16:26:10|9199.7|9184.7|9200.2|9185.2|9200.2|9185.2|9199.7|9184.7|30
1631895980000|2021-09-17 16:26:20|9200|9185|9200.5|9185.5|9200.7|9185.7|9200|9185|5
1631895990000|2021-09-17 16:26:30|9200.7|9185.7|9200.5|9185.5|9200.7|9185.7|9200.5|9185.5|1
1631896020000|2021-09-17 16:27:00|9199|9184|9200|9185|9200|9185|9199|9184|4
1631896050000|2021-09-17 16:27:30|9200.5|9185.5|9202.5|9187.5|9202.5|9187.5|9200.5|9185.5|6
1631896060000|2021-09-17 16:27:40|9202|9187|9202|9187|9202|9187|9202|9187|0
1631896070000|2021-09-17 16:27:50|9202.2|9187.2|9202.5|9187.5|9202.5|9187.5|9202.2|9187.2|0
1631896080000|2021-09-17 16:28:00|9202.7|9187.7|9202.7|9187.7|9202.7|9187.7|9202.7|9187.7|0
1631896090000|2021-09-17 16:28:10|9203|9188|9203|9188|9203|9188|9203|9188|2
1631896110000|2021-09-17 16:28:30|9202.7|9187.7|9202.7|9187.7|9202.7|9187.7|9202.7|9187.7|5
1631896120000|2021-09-17 16:28:40|9202.5|9187.5|9202.7|9187.7|9202.7|9187.7|9202.5|9187.5|2
1631896130000|2021-09-17 16:28:50|9202.2|9187.2|9202.2|9187.2|9202.2|9187.2|9202.2|9187.2|0
1631896140000|2021-09-17 16:29:00|||||||||1
1631896150000|2021-09-17 16:29:10|||||||||1
1631896160000|2021-09-17 16:29:20|9201.7|9186.7|9201.7|9186.7|9201.7|9186.7|9201.7|9186.7|0
1631896170000|2021-09-17 16:29:30|9200.5|9185.5|9200.5|9185.5|9200.5|9185.5|9200.5|9185.5|7
1631896210000|2021-09-17 16:30:10|9200.2|9185.2|9201.7|9186.7|9201.7|9186.7|9200.2|9185.2|9
1631896220000|2021-09-17 16:30:20|9201.5|9186.5|9201|9186|9201.5|9186.5|9201|9186|1
1631896240000|2021-09-17 16:30:40|9201.2|9186.2|9201.5|9186.5|9201.5|9186.5|9201.2|9186.2|0
1631896260000|2021-09-17 16:31:00|9202|9187|9202.2|9187.2|9202.7|9187.7|9201.7|9186.7|8
1631896290000|2021-09-17 16:31:30|||||||||1
1631896310000|2021-09-17 16:31:50|9202.7|9187.7|9203|9188|9203|9188|9202.7|9187.7|3
1631896320000|2021-09-17 16:32:00|9202.7|9187.7|9202.7|9187.7|9202.7|9187.7|9202.7|9187.7|1
1631896360000|2021-09-17 16:32:40|9203|9188|9203|9188|9203|9188|9203|9188|0
1631896370000|2021-09-17 16:32:50|||||||||1
1631896380000|2021-09-17 16:33:00|9204.2|9189.2|9204.2|9189.2|9204.2|9189.2|9204.2|9189.2|3
1631896390000|2021-09-17 16:33:10|9204.5|9189.5|9204.7|9189.7|9204.7|9189.7|9204.5|9189.5|3
1631896400000|2021-09-17 16:33:20|9204.3|9189.3|9204.7|9189.7|9204.7|9189.7|9204.3|9189.3|2
1631896410000|2021-09-17 16:33:30|9204|9189|9203|9188|9204|9189|9203|9188|1
1631896420000|2021-09-17 16:33:40|9203.2|9188.2|9204|9189|9204|9189|9203.2|9188.2|2
1631896430000|2021-09-17 16:33:50|9205.2|9190.2|9204.5|9189.5|9205.2|9190.2|9204.5|9189.5|3
1631896440000|2021-09-17 16:34:00|9204.7|9189.7|9205.7|9190.7|9206.2|9191.2|9204.7|9189.7|2
1631896450000|2021-09-17 16:34:10|||||||||1
1631896500000|2021-09-17 16:35:00|9206.2|9191.2|9206.7|9191.7|9206.7|9191.7|9206.2|9191.2|4
1631896510000|2021-09-17 16:35:10|9207.5|9192.5|9209|9194|9209|9194|9207.5|9192.5|1
1631896520000|2021-09-17 16:35:20|9208.5|9193.5|9208|9193|9208.5|9193.5|9208|9193|5
1631896530000|2021-09-17 16:35:30|9208.5|9193.5|9208.5|9193.5|9208.5|9193.5|9208.5|9193.5|0
1631896570000|2021-09-17 16:36:10|9209|9194|9211.5|9196.5|9211.7|9196.7|9209|9194|4
1631896600000|2021-09-17 16:36:40|||||||||1
1631896620000|2021-09-17 16:37:00|9212|9197|9212.5|9197.5|9212.5|9197.5|9212|9197|1
1631896640000|2021-09-17 16:37:20|9212.9|9197.9|9212.5|9197.5|9214.2|9199.2|9212.5|9197.5|2
1631896670000|2021-09-17 16:37:50|9212|9197|9211.5|9196.5|9212|9197|9211.5|9196.5|2
1631896710000|2021-09-17 16:38:30|9210.5|9195.5|9210.5|9195.5|9210.5|9195.5|9210.5|9195.5|1
1631896720000|2021-09-17 16:38:40|9210|9195|9210.5|9195.5|9210.5|9195.5|9210|9195|1
1631896750000|2021-09-17 16:39:10|9209.9|9194.9|9209.7|9194.7|9209.9|9194.9|9209.7|9194.7|2
1631896760000|2021-09-17 16:39:20|9210.4|9195.4|9210.4|9195.4|9210.4|9195.4|9210.4|9195.4|0
1631896770000|2021-09-17 16:39:30|9209.4|9194.4|9210.2|9195.2|9210.2|9195.2|9209.2|9194.2|7
1631896780000|2021-09-17 16:39:40|9209.9|9194.9|9210.2|9195.2|9210.7|9195.7|9209.9|9194.9|0
1631896800000|2021-09-17 16:40:00|9211.2|9196.2|9211.2|9196.2|9211.2|9196.2|9211.2|9196.2|3
1631896810000|2021-09-17 16:40:10|||||||||1
1631896820000|2021-09-17 16:40:20|9210.7|9195.7|9210.7|9195.7|9210.7|9195.7|9210.7|9195.7|2
1631896850000|2021-09-17 16:40:50|9211.9|9196.9|9213.7|9198.7|9213.7|9198.7|9211.9|9196.9|6
1631896860000|2021-09-17 16:41:00|9214.2|9199.2|9214.2|9199.2|9214.2|9199.2|9214.2|9199.2|0
1631896900000|2021-09-17 16:41:40|9213.3|9198.3|9212.9|9197.9|9213.3|9198.3|9211.9|9196.9|2
1631896920000|2021-09-17 16:42:00|9211.9|9196.9|9211.4|9196.4|9212.9|9197.9|9209.9|9194.9|9
1631896930000|2021-09-17 16:42:10|9210.9|9195.9|9211.4|9196.4|9211.4|9196.4|9210.9|9195.9|1
1631896950000|2021-09-17 16:42:30|9210.4|9195.4|9209.4|9194.4|9210.4|9195.4|9208.4|9193.4|3
1631896960000|2021-09-17 16:42:40|9209.7|9194.7|9209.7|9194.7|9209.7|9194.7|9209.7|9194.7|0
1631896970000|2021-09-17 16:42:50|9209.4|9194.4|9209.4|9194.4|9209.4|9194.4|9209.4|9194.4|0
1631896980000|2021-09-17 16:43:00|9209.9|9194.9|9207.9|9192.9|9210.4|9195.4|9207.9|9192.9|3
1631896990000|2021-09-17 16:43:10|9206.4|9191.4|9206.4|9191.4|9206.7|9191.7|9206.2|9191.2|0
1631897000000|2021-09-17 16:43:20|9206.2|9191.2|9206.4|9191.4|9206.4|9191.4|9205.9|9190.9|5
1631897010000|2021-09-17 16:43:30|9205.9|9190.9|9206.4|9191.4|9206.4|9191.4|9205.9|9190.9|1
1631897030000|2021-09-17 16:43:50|9205.7|9190.7|9205.7|9190.7|9205.7|9190.7|9205.7|9190.7|0
1631897040000|2021-09-17 16:44:00|9207.9|9192.9|9207.4|9192.4|9207.9|9192.9|9207.4|9192.4|5
1631897050000|2021-09-17 16:44:10|9207.9|9192.9|9207.9|9192.9|9207.9|9192.9|9207.9|9192.9|0
1631897060000|2021-09-17 16:44:20|9206.2|9191.2|9208.9|9193.9|9208.9|9193.9|9206.2|9191.2|3
1631897080000|2021-09-17 16:44:40|9209.4|9194.4|9209.4|9194.4|9209.4|9194.4|9209.4|9194.4|2
1631897100000|2021-09-17 16:45:00|9209.9|9194.9|9210.4|9195.4|9210.4|9195.4|9209.9|9194.9|2
1631897140000|2021-09-17 16:45:40|9209.5|9194.5|9208.5|9193.5|9209.5|9194.5|9208.5|9193.5|1
1631897160000|2021-09-17 16:46:00|9208.7|9193.7|9208.7|9193.7|9208.7|9193.7|9208.7|9193.7|0
1631897170000|2021-09-17 16:46:10|9209|9194|9209|9194|9209|9194|9209|9194|0
1631897180000|2021-09-17 16:46:20|9209.2|9194.2|9209.7|9194.7|9209.7|9194.7|9209.2|9194.2|3
1631897200000|2021-09-17 16:46:40|9209.5|9194.5|9208|9193|9209.5|9194.5|9208|9193|1
1631897210000|2021-09-17 16:46:50|9207.5|9192.5|9207|9192|9207.5|9192.5|9207|9192|0
1631897230000|2021-09-17 16:47:10|9206.7|9191.7|9207|9192|9207|9192|9206.5|9191.5|0
1631897240000|2021-09-17 16:47:20|9207.2|9192.2|9208.7|9193.7|9208.7|9193.7|9207.2|9192.2|69
1631897260000|2021-09-17 16:47:40|9209.2|9194.2|9209.2|9194.2|9209.2|9194.2|9209.2|9194.2|0
1631897280000|2021-09-17 16:48:00|9209.5|9194.5|9209.5|9194.5|9209.5|9194.5|9209.5|9194.5|0
1631897290000|2021-09-17 16:48:10|9209.7|9194.7|9209.7|9194.7|9209.7|9194.7|9209.7|9194.7|0
1631897300000|2021-09-17 16:48:20|9210.5|9195.5|9210.5|9195.5|9210.5|9195.5|9210.5|9195.5|5
1631897320000|2021-09-17 16:48:40|9212|9197|9212|9197|9212|9197|9212|9197|4
1631897340000|2021-09-17 16:49:00|9211.4|9196.4|9210|9195|9211.4|9196.4|9210|9195|5
1631897350000|2021-09-17 16:49:10|9209.5|9194.5|9211.2|9196.2|9211.2|9196.2|9209.5|9194.5|3
1631897360000|2021-09-17 16:49:20|9210.7|9195.7|9210.7|9195.7|9211.2|9196.2|9210.7|9195.7|0
1631897390000|2021-09-17 16:49:50|||||||||10
1631897420000|2021-09-17 16:50:20|9210|9195|9210.7|9195.7|9210.7|9195.7|9210|9195|2
1631897430000|2021-09-17 16:50:30|9210.5|9195.5|9210.2|9195.2|9210.5|9195.5|9210.2|9195.2|0
1631897450000|2021-09-17 16:50:50|9210.7|9195.7|9211|9196|9211|9196|9210.7|9195.7|1
1631897460000|2021-09-17 16:51:00|9211.5|9196.5|9213.5|9198.5|9213.5|9198.5|9211.5|9196.5|5
1631897490000|2021-09-17 16:51:30|||||||||1
1631897500000|2021-09-17 16:51:40|9213.7|9198.7|9212.7|9197.7|9214.2|9199.2|9212.5|9197.5|4
1631897520000|2021-09-17 16:52:00|9213|9198|9214.2|9199.2|9214.2|9199.2|9213|9198|1
1631897530000|2021-09-17 16:52:10|9213.8|9198.8|9213|9198|9213.8|9198.8|9213|9198|1
1631897540000|2021-09-17 16:52:20|||||||||1
1631897570000|2021-09-17 16:52:50|||||||||2
1631897580000|2021-09-17 16:53:00|||||||||3
1631897600000|2021-09-17 16:53:20|||||||||1
1631897620000|2021-09-17 16:53:40|||||||||1
1631897640000|2021-09-17 16:54:00|9213.7|9198.7|9213.5|9198.5|9214.7|9199.7|9213.5|9198.5|10
1631897650000|2021-09-17 16:54:10|||||||||1
1631897660000|2021-09-17 16:54:20|9212.7|9197.7|9212.7|9197.7|9212.7|9197.7|9212.7|9197.7|52
1631897670000|2021-09-17 16:54:30|9213|9198|9212|9197|9213|9198|9212|9197|3
1631897680000|2021-09-17 16:54:40|9211.7|9196.7|9211.5|9196.5|9211.7|9196.7|9211.5|9196.5|0
1631897690000|2021-09-17 16:54:50|||||||||4
1631897700000|2021-09-17 16:55:00|9211.7|9196.7|9211.5|9196.5|9212|9197|9211.5|9196.5|2
1631897710000|2021-09-17 16:55:10|9212.2|9197.2|9213|9198|9213|9198|9212.2|9197.2|2
1631897740000|2021-09-17 16:55:40|9214|9199|9213.7|9198.7|9214|9199|9213.7|9198.7|5
1631897760000|2021-09-17 16:56:00|9213.5|9198.5|9210|9195|9213.5|9198.5|9209.7|9194.7|4
1631897770000|2021-09-17 16:56:10|9209.7|9194.7|9209|9194|9209.7|9194.7|9209|9194|0
1631897780000|2021-09-17 16:56:20|9208.2|9193.2|9207.5|9192.5|9208.2|9193.2|9207.5|9192.5|0
1631897800000|2021-09-17 16:56:40|9206.7|9191.7|9207.2|9192.2|9207.2|9192.2|9206.7|9191.7|0
1631897820000|2021-09-17 16:57:00|9207.7|9192.7|9209|9194|9209|9194|9207.7|9192.7|1
1631897830000|2021-09-17 16:57:10|9211|9196|9210.5|9195.5|9211|9196|9210.5|9195.5|1
1631897860000|2021-09-17 16:57:40|||||||||1
1631897870000|2021-09-17 16:57:50|9209|9194|9208.2|9193.2|9209|9194|9208.2|9193.2|5
1631897880000|2021-09-17 16:58:00|9207.8|9192.8|9206.7|9191.7|9207.8|9192.8|9206.7|9191.7|2
1631897890000|2021-09-17 16:58:10|||||||||1
1631897900000|2021-09-17 16:58:20|9207|9192|9207.2|9192.2|9207.2|9192.2|9207|9192|57
1631897910000|2021-09-17 16:58:30|9207.7|9192.7|9209|9194|9209|9194|9207.7|9192.7|101
1631897930000|2021-09-17 16:58:50|9208|9193|9208|9193|9208|9193|9208|9193|0
1631897940000|2021-09-17 16:59:00|9208.2|9193.2|9209|9194|9209|9194|9208.2|9193.2|1
1631897950000|2021-09-17 16:59:10|||||||||1
1631897990000|2021-09-17 16:59:50|9208|9193|9208|9193|9208|9193|9208|9193|2
1631898000000|2021-09-17 17:00:00|9208.5|9193.5|9208.5|9193.5|9208.5|9193.5|9208.5|9193.5|1
1631898010000|2021-09-17 17:00:10|||||||||25
1631898020000|2021-09-17 17:00:20|9207.9|9192.9|9207.7|9192.7|9207.9|9192.9|9207.7|9192.7|1
1631898030000|2021-09-17 17:00:30|9208|9193|9208|9193|9208|9193|9208|9193|1
1631898040000|2021-09-17 17:00:40|||||||||1
1631898060000|2021-09-17 17:01:00|9208.2|9193.2|9208.5|9193.5|9208.5|9193.5|9208.2|9193.2|1
1631898070000|2021-09-17 17:01:10|9208.7|9193.7|9209|9194|9209|9194|9208.7|9193.7|1
1631898080000|2021-09-17 17:01:20|||||||||1
1631898100000|2021-09-17 17:01:40|||||||||1
1631898110000|2021-09-17 17:01:50|9208.5|9193.5|9208.5|9193.5|9209|9194|9208.5|9193.5|3
1631898120000|2021-09-17 17:02:00|9208|9193|9207|9192|9208|9193|9207|9192|2
1631898130000|2021-09-17 17:02:10|||||||||1
1631898140000|2021-09-17 17:02:20|||||||||1
1631898150000|2021-09-17 17:02:30|||||||||1
1631898160000|2021-09-17 17:02:40|9206.5|9191.5|9206.5|9191.5|9206.5|9191.5|9206.5|9191.5|0
1631898170000|2021-09-17 17:02:50|||||||||1
1631898180000|2021-09-17 17:03:00|||||||||1
1631898190000|2021-09-17 17:03:10|||||||||1
1631898210000|2021-09-17 17:03:30|||||||||1
1631898220000|2021-09-17 17:03:40|9209.5|9194.5|9209.5|9194.5|9209.5|9194.5|9209.5|9194.5|3
1631898230000|2021-09-17 17:03:50|9208.5|9193.5|9208|9193|9208.5|9193.5|9208|9193|3
1631898240000|2021-09-17 17:04:00|||||||||1
1631898250000|2021-09-17 17:04:10|||||||||3
1631898260000|2021-09-17 17:04:20|9208.5|9193.5|9208.5|9193.5|9208.5|9193.5|9208.5|9193.5|1
1631898270000|2021-09-17 17:04:30|||||||||1
1631898330000|2021-09-17 17:05:30|||||||||6
1631898340000|2021-09-17 17:05:40|||||||||15
1631898360000|2021-09-17 17:06:00|||||||||19
1631898380000|2021-09-17 17:06:20|||||||||19
1631898390000|2021-09-17 17:06:30|9208.7|9193.7|9209|9194|9209|9194|9208.7|9193.7|3
1631898400000|2021-09-17 17:06:40|9210|9195|9211|9196|9212|9197|9210|9195|4
1631898420000|2021-09-17 17:07:00|9210|9195|9210|9195|9210|9195|9210|9195|7
1631898440000|2021-09-17 17:07:20|9209.5|9194.5|9209.5|9194.5|9209.5|9194.5|9209.5|9194.5|4
1631898460000|2021-09-17 17:07:40|9208|9193|9205.9|9190.9|9208|9193|9205.9|9190.9|2
1631898480000|2021-09-17 17:08:00|9205.7|9190.7|9205.7|9190.7|9205.7|9190.7|9205.7|9190.7|4
1631898490000|2021-09-17 17:08:10|||||||||1
1631898500000|2021-09-17 17:08:20|||||||||1
1631898510000|2021-09-17 17:08:30|||||||||1
1631898530000|2021-09-17 17:08:50|9205|9190|9206.5|9191.5|9206.5|9191.5|9205|9190|11
1631898540000|2021-09-17 17:09:00|9206.7|9191.7|9206.7|9191.7|9207|9192|9206.7|9191.7|2
1631898550000|2021-09-17 17:09:10|9207|9192|9207|9192|9207|9192|9206.7|9191.7|1
1631898560000|2021-09-17 17:09:20|9206.5|9191.5|9207|9192|9207.5|9192.5|9206.5|9191.5|30
1631898610000|2021-09-17 17:10:10|9206.5|9191.5|9206.5|9191.5|9206.5|9191.5|9206.5|9191.5|16
1631898620000|2021-09-17 17:10:20|9206.8|9191.8|9208.5|9193.5|9209|9194|9206.8|9191.8|5
1631898630000|2021-09-17 17:10:30|9208.3|9193.3|9207.3|9192.3|9208.3|9193.3|9207.3|9192.3|0
1631898640000|2021-09-17 17:10:40|9208|9193|9208|9193|9208|9193|9208|9193|1
1631898650000|2021-09-17 17:10:50|9210.3|9195.3|9208.5|9193.5|9210.3|9195.3|9208.5|9193.5|3
1631898740000|2021-09-17 17:12:20|||||||||5
1631898770000|2021-09-17 17:12:50|9208.3|9193.3|9208|9193|9208.3|9193.3|9208|9193|1
1631898780000|2021-09-17 17:13:00|9207.5|9192.5|9207.5|9192.5|9207.5|9192.5|9207.5|9192.5|1
1631898790000|2021-09-17 17:13:10|9206.2|9191.2|9206|9191|9206.2|9191.2|9205|9190|20
1631898800000|2021-09-17 17:13:20|||||||||5
1631898830000|2021-09-17 17:13:50|9206.3|9191.3|9206.5|9191.5|9206.5|9191.5|9206.3|9191.3|0
1631898840000|2021-09-17 17:14:00|9206.3|9191.3|9206.3|9191.3|9206.3|9191.3|9206.3|9191.3|0
1631898900000|2021-09-17 17:15:00|9206.5|9191.5|9206.5|9191.5|9206.5|9191.5|9206.5|9191.5|0
1631898940000|2021-09-17 17:15:40|||||||||1
1631898990000|2021-09-17 17:16:30|9204.3|9189.3|9204.3|9189.3|9204.3|9189.3|9204.3|9189.3|4
1631899000000|2021-09-17 17:16:40|9204|9189|9202.5|9187.5|9204|9189|9202.5|9187.5|6
1631899010000|2021-09-17 17:16:50|9203|9188|9201.8|9186.8|9203.5|9188.5|9201.8|9186.8|8
1631899020000|2021-09-17 17:17:00|9202|9187|9203|9188|9203|9188|9202|9187|1
1631899040000|2021-09-17 17:17:20|9204|9189|9204|9189|9204|9189|9204|9189|6
1631899050000|2021-09-17 17:17:30|9204.2|9189.2|9205.5|9190.5|9205.5|9190.5|9204.2|9189.2|6
1631899060000|2021-09-17 17:17:40|9207|9192|9207.5|9192.5|9207.5|9192.5|9207|9192|7
1631899070000|2021-09-17 17:17:50|9207.2|9192.2|9210|9195|9210|9195|9207|9192|14
1631899080000|2021-09-17 17:18:00|9209.7|9194.7|9208.5|9193.5|9209.7|9194.7|9208.5|9193.5|23
1631899090000|2021-09-17 17:18:10|9208|9193|9207.5|9192.5|9208|9193|9207.5|9192.5|2
1631899120000|2021-09-17 17:18:40|9206.5|9191.5|9207|9192|9207|9192|9206.5|9191.5|1
1631899130000|2021-09-17 17:18:50|9206.7|9191.7|9206.3|9191.3|9206.7|9191.7|9206.3|9191.3|0
1631899260000|2021-09-17 17:21:00|||||||||1
1631899270000|2021-09-17 17:21:10|||||||||1
1631899300000|2021-09-17 17:21:40|||||||||1
1631899310000|2021-09-17 17:21:50|||||||||5
1631899320000|2021-09-17 17:22:00|9206.8|9191.8|9206.8|9191.8|9206.8|9191.8|9206.8|9191.8|38
1631899340000|2021-09-17 17:22:20|||||||||2
1631899350000|2021-09-17 17:22:30|9207.5|9192.5|9207.5|9192.5|9207.5|9192.5|9205.5|9190.5|6
1631899440000|2021-09-17 17:24:00|9207.3|9192.3|9207.3|9192.3|9207.3|9192.3|9207.3|9192.3|1
1631899470000|2021-09-17 17:24:30|9209.2|9194.2|9210|9195|9210|9195|9209.2|9194.2|3
1631899480000|2021-09-17 17:24:40|9210.5|9195.5|9210|9195|9210.5|9195.5|9210|9195|0
1631899500000|2021-09-17 17:25:00|9210.3|9195.3|9211|9196|9212|9197|9210.3|9195.3|5
1631899510000|2021-09-17 17:25:10|9210.5|9195.5|9210.5|9195.5|9210.5|9195.5|9210.5|9195.5|0
1631899540000|2021-09-17 17:25:40|9208.7|9193.7|9208.5|9193.5|9208.7|9193.7|9207.8|9192.8|11
1631899550000|2021-09-17 17:25:50|9210|9195|9209.5|9194.5|9210.5|9195.5|9209.5|9194.5|1
1631899560000|2021-09-17 17:26:00|9210.6|9195.6|9212.5|9197.5|9212.5|9197.5|9210.5|9195.5|5
1631899570000|2021-09-17 17:26:10|9212.8|9197.8|9211.5|9196.5|9213|9198|9210|9195|2
1631899580000|2021-09-17 17:26:20|9211.2|9196.2|9212.2|9197.2|9212.2|9197.2|9211|9196|1
1631899590000|2021-09-17 17:26:30|9212|9197|9211.5|9196.5|9212|9197|9211.5|9196.5|0
1631899600000|2021-09-17 17:26:40|9211|9196|9210.5|9195.5|9211|9196|9210.5|9195.5|1
1631899610000|2021-09-17 17:26:50|9211.2|9196.2|9211.5|9196.5|9211.5|9196.5|9211.2|9196.2|3
1631899620000|2021-09-17 17:27:00|9212.5|9197.5|9213|9198|9213.5|9198.5|9212.5|9197.5|4
1631899640000|2021-09-17 17:27:20|9212.8|9197.8|9213|9198|9213|9198|9212.7|9197.7|1
1631899650000|2021-09-17 17:27:30|9213.5|9198.5|9214.5|9199.5|9215.5|9200.5|9213.5|9198.5|5
1631899660000|2021-09-17 17:27:40|||||||||1
1631899680000|2021-09-17 17:28:00|9214.8|9199.8|9214|9199|9217.5|9202.5|9214|9199|4
1631899690000|2021-09-17 17:28:10|9214.2|9199.2|9214.5|9199.5|9214.5|9199.5|9214.2|9199.2|1
1631899710000|2021-09-17 17:28:30|9213.7|9198.7|9213.7|9198.7|9213.7|9198.7|9213.7|9198.7|1
1631899720000|2021-09-17 17:28:40|9213.5|9198.5|9213.5|9198.5|9213.5|9198.5|9213.5|9198.5|0
1631899730000|2021-09-17 17:28:50|9216|9201|9216.5|9201.5|9217.5|9202.5|9216|9201|1
1631899750000|2021-09-17 17:29:10|9216.8|9201.8|9216.5|9201.5|9216.8|9201.8|9216.5|9201.5|0
1631899770000|2021-09-17 17:29:30|9217.3|9202.3|9217.3|9202.3|9217.3|9202.3|9217.3|9202.3|2
1631899790000|2021-09-17 17:29:50|9218|9203|9218|9203|9218|9203|9218|9203|2
1631899810000|2021-09-17 17:30:10|9218.5|9203.5|9220|9205|9220|9205|9218.5|9203.5|7
1631899820000|2021-09-17 17:30:20|9219.5|9204.5|9219.5|9204.5|9219.5|9204.5|9219.5|9204.5|1
1631899830000|2021-09-17 17:30:30|9219|9204|9219.3|9204.3|9219.3|9204.3|9218|9203|4
1631899850000|2021-09-17 17:30:50|||||||||3
1631899860000|2021-09-17 17:31:00|9219.5|9204.5|9219.5|9204.5|9219.5|9204.5|9219.5|9204.5|2
1631899870000|2021-09-17 17:31:10|9221.5|9206.5|9220.7|9205.7|9221.5|9206.5|9220.5|9205.5|2
1631899880000|2021-09-17 17:31:20|9220.8|9205.8|9221|9206|9221|9206|9220.8|9205.8|0
1631899890000|2021-09-17 17:31:30|9220.7|9205.7|9220.7|9205.7|9220.7|9205.7|9220.7|9205.7|0
1631899900000|2021-09-17 17:31:40|9220.5|9205.5|9220.5|9205.5|9220.5|9205.5|9220.5|9205.5|0
1631899910000|2021-09-17 17:31:50|9220.7|9205.7|9220.7|9205.7|9220.7|9205.7|9220.7|9205.7|4
1631899950000|2021-09-17 17:32:30|9219.2|9204.2|9218|9203|9219.2|9204.2|9218|9203|12
1631899960000|2021-09-17 17:32:40|9218.7|9203.7|9218.2|9203.2|9218.7|9203.7|9218.2|9203.2|0
1631900030000|2021-09-17 17:33:50|9217.7|9202.7|9221.7|9206.7|9222|9207|9217.7|9202.7|7
1631900040000|2021-09-17 17:34:00|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|0
1631900110000|2021-09-17 17:35:10|||||||||1
1631900120000|2021-09-17 17:35:20|9222|9207|9222.5|9207.5|9222.5|9207.5|9222|9207|6
1631900150000|2021-09-17 17:35:50|9222.2|9207.2|9222.5|9207.5|9222.5|9207.5|9222|9207|3
1631900160000|2021-09-17 17:36:00|9223|9208|9223|9208|9223|9208|9223|9208|0
1631900170000|2021-09-17 17:36:10|9222|9207|9222|9207|9222|9207|9222|9207|1
1631900190000|2021-09-17 17:36:30|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|0
1631900220000|2021-09-17 17:37:00|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|9221.8|9206.8|0
1631900230000|2021-09-17 17:37:10|9222|9207|9222|9207|9222|9207|9222|9207|0
1631900250000|2021-09-17 17:37:30|||||||||1
1631900270000|2021-09-17 17:37:50|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|9221.3|9206.3|1
1631900280000|2021-09-17 17:38:00|9221.5|9206.5|9222.5|9207.5|9222.5|9207.5|9221.5|9206.5|10
1631900340000|2021-09-17 17:39:00|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|9222.3|9207.3|0
1631900350000|2021-09-17 17:39:10|9222|9207|9222|9207|9222|9207|9222|9207|1
1631900360000|2021-09-17 17:39:20|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|9221.5|9206.5|0
1631900380000|2021-09-17 17:39:40|9220.5|9205.5|9220.5|9205.5|9220.5|9205.5|9220.5|9205.5|1
1631900390000|2021-09-17 17:39:50|||||||||1
1631900400000|2021-09-17 17:40:00|9221|9206|9222.5|9207.5|9222.5|9207.5|9221|9206|4
1631900430000|2021-09-17 17:40:30|||||||||1
1631900440000|2021-09-17 17:40:40|||||||||1
1631900450000|2021-09-17 17:40:50|9222|9207|9221.5|9206.5|9222|9207|9221.5|9206.5|26
1631900460000|2021-09-17 17:41:00|9222.3|9207.3|9220.5|9205.5|9222.5|9207.5|9220|9205|13
1631900470000|2021-09-17 17:41:10|9221|9206|9222|9207|9222.5|9207.5|9221|9206|5
1631900480000|2021-09-17 17:41:20|9220|9205|9220|9205|9220|9205|9220|9205|2
1631900490000|2021-09-17 17:41:30|9220.3|9205.3|9219.5|9204.5|9220.3|9205.3|9219.5|9204.5|0
1631900500000|2021-09-17 17:41:40|9220|9205|9219.5|9204.5|9220|9205|9219.5|9204.5|0
1631900510000|2021-09-17 17:41:50|9220|9205|9220|9205|9220|9205|9220|9205|0
1631900530000|2021-09-17 17:42:10|9219.8|9204.8|9219|9204|9219.8|9204.8|9219|9204|4
1631900540000|2021-09-17 17:42:20|9219.5|9204.5|9219|9204|9219.5|9204.5|9219|9204|0
1631900580000|2021-09-17 17:43:00|9219.5|9204.5|9219.5|9204.5|9219.5|9204.5|9219.5|9204.5|0
1631900590000|2021-09-17 17:43:10|9219.8|9204.8|9220|9205|9220|9205|9219.8|9204.8|1
1631900600000|2021-09-17 17:43:20|9219.5|9204.5|9220.5|9205.5|9220.5|9205.5|9219.5|9204.5|0
1631900610000|2021-09-17 17:43:30|9220.3|9205.3|9219|9204|9221.5|9206.5|9219|9204|6
1631900620000|2021-09-17 17:43:40|9219.3|9204.3|9219.3|9204.3|9219.3|9204.3|9219.3|9204.3|3
1631900630000|2021-09-17 17:43:50|9219.5|9204.5|9218.1|9203.1|9219.5|9204.5|9218.1|9203.1|9
1631900640000|2021-09-17 17:44:00|9218.3|9203.3|9215.3|9200.3|9218.3|9203.3|9213.5|9198.5|34
1631900650000|2021-09-17 17:44:10|9215|9200|9215.5|9200.5|9215.5|9200.5|9215|9200|0
1631900660000|2021-09-17 17:44:20|9217.3|9202.3|9216.5|9201.5|9217.3|9202.3|9216.5|9201.5|4
1631900680000|2021-09-17 17:44:40|9216.8|9201.8|9216.8|9201.8|9216.8|9201.8|9216.8|9201.8|0
1631900690000|2021-09-17 17:44:50|9216.5|9201.5|9216|9201|9216.5|9201.5|9216|9201|1
1631900700000|2021-09-17 17:45:00|9215.8|9200.8|9215.8|9200.8|9215.8|9200.8|9215.8|9200.8|0
1631900710000|2021-09-17 17:45:10|9215|9200|9215|9200|9215|9200|9215|9200|1
1631900750000|2021-09-17 17:45:50|9214.8|9199.8|9214.8|9199.8|9214.8|9199.8|9214.8|9199.8|1
1631900760000|2021-09-17 17:46:00|9215.3|9200.3|9218.5|9203.5|9218.5|9203.5|9215.3|9200.3|1
1631900770000|2021-09-17 17:46:10|9217|9202|9217|9202|9217|9202|9217|9202|1
1631900780000|2021-09-17 17:46:20|||||||||1
1631900800000|2021-09-17 17:46:40|9216.8|9201.8|9216.8|9201.8|9216.8|9201.8|9216.8|9201.8|0
1631900810000|2021-09-17 17:46:50|9217|9202|9216.3|9201.3|9217|9202|9216.3|9201.3|1
1631900820000|2021-09-17 17:47:00|9216.8|9201.8|9218.5|9203.5|9218.5|9203.5|9216.8|9201.8|4
1631900870000|2021-09-17 17:47:50|9214.3|9199.3|9212.3|9197.3|9214.3|9199.3|9211.8|9196.8|7
1631900910000|2021-09-17 17:48:30|9215.3|9200.3|9215|9200|9215.3|9200.3|9215|9200|7
1631900930000|2021-09-17 17:48:50|9212.2|9197.2|9212.2|9197.2|9212.2|9197.2|9212.2|9197.2|1
1631900940000|2021-09-17 17:49:00|9211|9196|9211|9196|9211|9196|9211|9196|0
1631900950000|2021-09-17 17:49:10|9209|9194|9209|9194|9209|9194|9209|9194|2
1631900960000|2021-09-17 17:49:20|9210|9195|9210|9195|9210|9195|9210|9195|1
1631900970000|2021-09-17 17:49:30|9209.3|9194.3|9209|9194|9209.3|9194.3|9209|9194|4
1631900990000|2021-09-17 17:49:50|9208.2|9193.2|9208.2|9193.2|9208.2|9193.2|9208.2|9193.2|0
1631901000000|2021-09-17 17:50:00|9206.5|9191.5|9206.5|9191.5|9206.5|9191.5|9206.5|9191.5|1
1631901010000|2021-09-17 17:50:10|9207|9192|9207|9192|9207|9192|9207|9192|0
1631901020000|2021-09-17 17:50:20|9206|9191|9205.2|9190.2|9206|9191|9205.2|9190.2|2
1631901030000|2021-09-17 17:50:30|9205.5|9190.5|9207.7|9192.7|9207.7|9192.7|9205.5|9190.5|4
1631901050000|2021-09-17 17:50:50|9207.2|9192.2|9206|9191|9207.2|9192.2|9206|9191|3
1631901060000|2021-09-17 17:51:00|9205.7|9190.7|9210|9195|9210|9195|9205.7|9190.7|5
1631901090000|2021-09-17 17:51:30|9212.5|9197.5|9212.5|9197.5|9212.5|9197.5|9212.5|9197.5|3
1631901100000|2021-09-17 17:51:40|9213|9198|9211.5|9196.5|9213|9198|9211.5|9196.5|2
1631901110000|2021-09-17 17:51:50|9211|9196|9211|9196|9211|9196|9211|9196|0
1631901120000|2021-09-17 17:52:00|9211.3|9196.3|9209|9194|9211.3|9196.3|9209|9194|2
1631901130000|2021-09-17 17:52:10|9208.2|9193.2|9208|9193|9208.2|9193.2|9207.5|9192.5|3
1631901170000|2021-09-17 17:52:50|9207.7|9192.7|9207.3|9192.3|9207.7|9192.7|9207.3|9192.3|0
1631901180000|2021-09-17 17:53:00|9207.5|9192.5|9206.2|9191.2|9209|9194|9206.2|9191.2|3
1631901190000|2021-09-17 17:53:10|9206.5|9191.5|9205.5|9190.5|9206.5|9191.5|9205.2|9190.2|5
1631901200000|2021-09-17 17:53:20|9206|9191|9206|9191|9206|9191|9206|9191|0
1631901210000|2021-09-17 17:53:30|9206.5|9191.5|9206.5|9191.5|9206.5|9191.5|9206.5|9191.5|0
1631901220000|2021-09-17 17:53:40|9207|9192|9207|9192|9207|9192|9207|9192|0
1631901240000|2021-09-17 17:54:00|9206.7|9191.7|9207.7|9192.7|9207.7|9192.7|9206.7|9191.7|1
1631901250000|2021-09-17 17:54:10|9208|9193|9210.5|9195.5|9210.5|9195.5|9208|9193|1
1631901270000|2021-09-17 17:54:30|9211|9196|9211|9196|9211|9196|9211|9196|0
1631901280000|2021-09-17 17:54:40|9211.5|9196.5|9211.5|9196.5|9211.5|9196.5|9211.5|9196.5|0
1631901290000|2021-09-17 17:54:50|9210.2|9195.2|9210.2|9195.2|9210.2|9195.2|9210.2|9195.2|0
1631901300000|2021-09-17 17:55:00|9210.8|9195.8|9212.5|9197.5|9213.2|9198.2|9210.8|9195.8|2
1631901350000|2021-09-17 17:55:50|9213|9198|9212.2|9197.2|9213|9198|9212.2|9197.2|3
1631901360000|2021-09-17 17:56:00|9212.8|9197.8|9215.5|9200.5|9216.7|9201.7|9212.8|9197.8|2
1631901370000|2021-09-17 17:56:10|9215.7|9200.7|9216|9201|9216|9201|9215.7|9200.7|0
1631901420000|2021-09-17 17:57:00|9215.7|9200.7|9215.2|9200.2|9215.7|9200.7|9213.7|9198.7|1
1631901470000|2021-09-17 17:57:50|9214.7|9199.7|9214.7|9199.7|9214.7|9199.7|9214.7|9199.7|0
1631901480000|2021-09-17 17:58:00|||||||||1
1631901510000|2021-09-17 17:58:30|9215|9200|9218|9203|9218|9203|9215|9200|3
1631901530000|2021-09-17 17:58:50|9215.2|9200.2|9211.8|9196.8|9215.2|9200.2|9209.3|9194.3|11
1631901540000|2021-09-17 17:59:00|9213.2|9198.2|9214.5|9199.5|9214.5|9199.5|9213.2|9198.2|2
1631901550000|2021-09-17 17:59:10|9215|9200|9215.8|9200.8|9215.8|9200.8|9215|9200|1
1631901570000|2021-09-17 17:59:30|9216|9201|9216|9201|9216|9201|9216|9201|2
1631901590000|2021-09-17 17:59:50|9215.8|9200.8|9215.3|9200.3|9215.8|9200.8|9215.3|9200.3|0
1631901600000|2021-09-17 18:00:00|9215|9200|9215.8|9200.8|9215.8|9200.8|9215|9200|1
1631901610000|2021-09-17 18:00:10|9217|9202|9218|9203|9218|9203|9217|9202|1
1631901620000|2021-09-17 18:00:20|9217.1|9202.1|9216.5|9201.5|9217.1|9202.1|9216|9201|2
1631901630000|2021-09-17 18:00:30|9216.8|9201.8|9216|9201|9216.8|9201.8|9216|9201|0
1631901640000|2021-09-17 18:00:40|9216.3|9201.3|9217|9202|9217.3|9202.3|9216.3|9201.3|2
1631901650000|2021-09-17 18:00:50|9216.5|9201.5|9216.5|9201.5|9216.5|9201.5|9216.5|9201.5|0
1631901660000|2021-09-17 18:01:00|9216.3|9201.3|9219.3|9204.3|9219.3|9204.3|9216.3|9201.3|5
1631901670000|2021-09-17 18:01:10|9219.8|9204.8|9216|9201|9219.8|9204.8|9216|9201|1
1631901680000|2021-09-17 18:01:20|9216.5|9201.5|9215|9200|9216.5|9201.5|9215|9200|1
1631901690000|2021-09-17 18:01:30|9215.5|9200.5|9216|9201|9216|9201|9215.5|9200.5|1
1631901710000|2021-09-17 18:01:50|9215.8|9200.8|9215.3|9200.3|9215.8|9200.8|9215|9200|0
1631901740000|2021-09-17 18:02:20|||||||||1
1631901750000|2021-09-17 18:02:30|9215|9200|9211.5|9196.5|9215|9200|9211.5|9196.5|7
1631901760000|2021-09-17 18:02:40|9210.8|9195.8|9213|9198|9213|9198|9210.8|9195.8|5
1631901770000|2021-09-17 18:02:50|9215|9200|9215.5|9200.5|9215.5|9200.5|9215|9200|1
1631901780000|2021-09-17 18:03:00|9215.8|9200.8|9213|9198|9216|9201|9212.3|9197.3|11
1631901790000|2021-09-17 18:03:10|9212.5|9197.5|9212.5|9197.5|9212.5|9197.5|9212.5|9197.5|0
1631901800000|2021-09-17 18:03:20|9213.1|9198.1|9213.5|9198.5|9213.5|9198.5|9213.1|9198.1|0
1631901810000|2021-09-17 18:03:30|9213|9198|9211|9196|9213|9198|9211|9196|1
1631901840000|2021-09-17 18:04:00|9210.4|9195.4|9211.9|9196.9|9211.9|9196.9|9210.4|9195.4|7
1631901850000|2021-09-17 18:04:10|9213.1|9198.1|9211.6|9196.6|9213.1|9198.1|9211.6|9196.6|1
1631901860000|2021-09-17 18:04:20|9211.1|9196.1|9211.1|9196.1|9211.1|9196.1|9211.1|9196.1|2
1631901870000|2021-09-17 18:04:30|9210.4|9195.4|9210.6|9195.6|9210.6|9195.6|9210.4|9195.4|3
1631901880000|2021-09-17 18:04:40|9211.1|9196.1|9210.1|9195.1|9211.2|9196.2|9210.1|9195.1|3
1631901890000|2021-09-17 18:04:50|9209.6|9194.6|9204.2|9189.2|9209.6|9194.6|9204.2|9189.2|7
1631901900000|2021-09-17 18:05:00|9206.7|9191.7|9205.5|9190.5|9207.9|9192.9|9205.5|9190.5|3
1631901910000|2021-09-17 18:05:10|9205.2|9190.2|9206.2|9191.2|9206.4|9191.4|9204.7|9189.7|3
1631901920000|2021-09-17 18:05:20|9205.9|9190.9|9207|9192|9207|9192|9205.4|9190.4|5
1631901930000|2021-09-17 18:05:30|9207.5|9192.5|9207.5|9192.5|9207.5|9192.5|9207.2|9192.2|18
1631901940000|2021-09-17 18:05:40|9207.2|9192.2|9207.7|9192.7|9207.7|9192.7|9207.2|9192.2|5
1631901950000|2021-09-17 18:05:50|||||||||2
1631901960000|2021-09-17 18:06:00|9208|9193|9206.5|9191.5|9208|9193|9206.5|9191.5|13
1631901970000|2021-09-17 18:06:10|9206.2|9191.2|9207|9192|9208|9193|9205.5|9190.5|6
1631901980000|2021-09-17 18:06:20|9206.5|9191.5|9207.5|9192.5|9207.5|9192.5|9206|9191|13
1631901990000|2021-09-17 18:06:30|9207.2|9192.2|9207|9192|9207.2|9192.2|9207|9192|2
1631902000000|2021-09-17 18:06:40|9206.7|9191.7|9207|9192|9207|9192|9206.7|9191.7|3
1631902010000|2021-09-17 18:06:50|9206.7|9191.7|9206.7|9191.7|9206.7|9191.7|9206.5|9191.5|1
1631902020000|2021-09-17 18:07:00|9207.2|9192.2|9208|9193|9208|9193|9207|9192|5
1631902030000|2021-09-17 18:07:10|9208.8|9193.8|9208.5|9193.5|9208.8|9193.8|9208.3|9193.3|45
1631902040000|2021-09-17 18:07:20|9207.7|9192.7|9207.5|9192.5|9207.7|9192.7|9207.5|9192.5|5
1631902050000|2021-09-17 18:07:30|9207.2|9192.2|9206.7|9191.7|9207.5|9192.5|9206.7|9191.7|24
1631902060000|2021-09-17 18:07:40|9204.9|9189.9|9205.7|9190.7|9205.7|9190.7|9204.9|9189.9|11
1631902070000|2021-09-17 18:07:50|9205.4|9190.4|9207.5|9192.5|9207.5|9192.5|9205.4|9190.4|9
1631902080000|2021-09-17 18:08:00|9208|9193|9207.4|9192.4|9209.5|9194.5|9207.4|9192.4|9
1631902090000|2021-09-17 18:08:10|9206.4|9191.4|9205.4|9190.4|9206.4|9191.4|9205.4|9190.4|2
1631902100000|2021-09-17 18:08:20|9205.1|9190.1|9204.9|9189.9|9205.1|9190.1|9204.4|9189.4|4
1631902110000|2021-09-17 18:08:30|9205.2|9190.2|9206.4|9191.4|9207.2|9192.2|9205.2|9190.2|2
1631902120000|2021-09-17 18:08:40|9206.7|9191.7|9207.2|9192.2|9208.2|9193.2|9206.4|9191.4|8
1631902130000|2021-09-17 18:08:50|9208.4|9193.4|9205.9|9190.9|9208.9|9193.9|9205.9|9190.9|4
1631902140000|2021-09-17 18:09:00|9205.7|9190.7|9204.9|9189.9|9205.7|9190.7|9204.9|9189.9|4
1631902150000|2021-09-17 18:09:10|9204.6|9189.6|9204.4|9189.4|9204.6|9189.6|9204.4|9189.4|2
1631902160000|2021-09-17 18:09:20|9204.7|9189.7|9205.1|9190.1|9205.1|9190.1|9204.7|9189.7|3
1631902170000|2021-09-17 18:09:30|9205.4|9190.4|9204.9|9189.9|9205.4|9190.4|9203.1|9188.1|12
1631902180000|2021-09-17 18:09:40|9204.1|9189.1|9206.9|9191.9|9206.9|9191.9|9204.1|9189.1|4
1631902190000|2021-09-17 18:09:50|9206.6|9191.6|9207.4|9192.4|9207.4|9192.4|9206.4|9191.4|1
1631902200000|2021-09-17 18:10:00|9206.9|9191.9|9204.3|9189.3|9209.4|9194.4|9204.3|9189.3|9
1631902210000|2021-09-17 18:10:10|9203.8|9188.8|9203.3|9188.3|9203.8|9188.8|9203.3|9188.3|1
1631902220000|2021-09-17 18:10:20|9203.1|9188.1|9203.8|9188.8|9204.3|9189.3|9203.1|9188.1|5
1631902230000|2021-09-17 18:10:30|9204.3|9189.3|9202.8|9187.8|9204.3|9189.3|9202.8|9187.8|2
1631902240000|2021-09-17 18:10:40|9203.3|9188.3|9202.8|9187.8|9203.3|9188.3|9202.8|9187.8|2
1631902250000|2021-09-17 18:10:50|||||||||2
1631902260000|2021-09-17 18:11:00|9203.1|9188.1|9203.3|9188.3|9203.3|9188.3|9203.1|9188.1|2
1631902270000|2021-09-17 18:11:10|9203.1|9188.1|9203.1|9188.1|9203.1|9188.1|9203.1|9188.1|4
1631902280000|2021-09-17 18:11:20|9203.5|9188.5|9203.3|9188.3|9204.8|9189.8|9203.3|9188.3|1
1631902290000|2021-09-17 18:11:30|9203.1|9188.1|9202.8|9187.8|9203.3|9188.3|9202.8|9187.8|2
1631902300000|2021-09-17 18:11:40|9202.5|9187.5|9202.5|9187.5|9202.5|9187.5|9202.5|9187.5|4
1631902310000|2021-09-17 18:11:50|9202.3|9187.3|9202.3|9187.3|9202.3|9187.3|9202.3|9187.3|1
1631902320000|2021-09-17 18:12:00|9202.6|9187.6|9202.6|9187.6|9202.6|9187.6|9202|9187|6
1631902330000|2021-09-17 18:12:10|9202.8|9187.8|9202.8|9187.8|9203.1|9188.1|9202.8|9187.8|2
1631902340000|2021-09-17 18:12:20|9202.5|9187.5|9202.8|9187.8|9202.8|9187.8|9202.5|9187.5|4
1631902350000|2021-09-17 18:12:30|9202|9187|9202|9187|9202.3|9187.3|9202|9187|2
1631902360000|2021-09-17 18:12:40|9201.8|9186.8|9201.5|9186.5|9201.8|9186.8|9201.3|9186.3|8
1631902370000|2021-09-17 18:12:50|9200.8|9185.8|9200.7|9185.7|9202|9187|9200.7|9185.7|4
1631902380000|2021-09-17 18:13:00|9201|9186|9201.8|9186.8|9201.8|9186.8|9201|9186|7
1631902390000|2021-09-17 18:13:10|9202|9187|9201.8|9186.8|9202.8|9187.8|9201.8|9186.8|10
1631902400000|2021-09-17 18:13:20|9202|9187|9200.8|9185.8|9202|9187|9200.8|9185.8|6
1631902410000|2021-09-17 18:13:30|9200.7|9185.7|9201.8|9186.8|9201.8|9186.8|9200.5|9185.5|5
1631902420000|2021-09-17 18:13:40|9202.3|9187.3|9202.3|9187.3|9202.5|9187.5|9202|9187|5
1631902430000|2021-09-17 18:13:50|9202.8|9187.8|9201.5|9186.5|9202.8|9187.8|9201.5|9186.5|9
1631902440000|2021-09-17 18:14:00|9202.3|9187.3|9202.6|9187.6|9203.1|9188.1|9201.3|9186.3|53
1631902450000|2021-09-17 18:14:10|9202.8|9187.8|9203.4|9188.4|9203.6|9188.6|9202.6|9187.6|29
1631902460000|2021-09-17 18:14:20|9203.6|9188.6|9202.1|9187.1|9206.6|9191.6|9202.1|9187.1|46
1631902470000|2021-09-17 18:14:30|9202.3|9187.3|9203.8|9188.8|9204.6|9189.6|9202.3|9187.3|170
1631902480000|2021-09-17 18:14:40|9203.6|9188.6|9204.1|9189.1|9204.1|9189.1|9203.1|9188.1|41
1631902490000|2021-09-17 18:14:50|9204.3|9189.3|9209.5|9194.5|9212.3|9197.3|9204.3|9189.3|73
1631902500000|2021-09-17 18:15:00|9210.3|9195.3|9211|9196|9211|9196|9210.3|9195.3|0
1631902510000|2021-09-17 18:15:10|9211.3|9196.3|9207.7|9192.7|9211.3|9196.3|9207.7|9192.7|8
1631902520000|2021-09-17 18:15:20|9205.3|9190.3|9207.5|9192.5|9207.8|9192.8|9205.3|9190.3|4
1631902530000|2021-09-17 18:15:30|9209|9194|9208.5|9193.5|9209|9194|9208.5|9193.5|3
1631902540000|2021-09-17 18:15:40|9208|9193|9208|9193|9208|9193|9208|9193|0
1631902560000|2021-09-17 18:16:00|9208.3|9193.3|9208.8|9193.8|9209|9194|9208.3|9193.3|8
1631902570000|2021-09-17 18:16:10|9209.8|9194.8|9209.8|9194.8|9209.8|9194.8|9209.8|9194.8|1
1631902580000|2021-09-17 18:16:20|9210.3|9195.3|9210|9195|9210.3|9195.3|9210|9195|2
1631902590000|2021-09-17 18:16:30|9209.3|9194.3|9208.8|9193.8|9209.3|9194.3|9208.8|9193.8|2
1631902600000|2021-09-17 18:16:40|||||||||1
1631902610000|2021-09-17 18:16:50|9208.5|9193.5|9208.8|9193.8|9208.8|9193.8|9208.5|9193.5|1
1631902620000|2021-09-17 18:17:00|9209.8|9194.8|9209.8|9194.8|9209.8|9194.8|9209.8|9194.8|2
1631902640000|2021-09-17 18:17:20|9209|9194|9209|9194|9209|9194|9209|9194|2
1631902650000|2021-09-17 18:17:30|9209.5|9194.5|9209.5|9194.5|9209.5|9194.5|9209.5|9194.5|0
1631902660000|2021-09-17 18:17:40|9209.3|9194.3|9209.3|9194.3|9209.3|9194.3|9209.3|9194.3|0
1631902670000|2021-09-17 18:17:50|9208.5|9193.5|9208.5|9193.5|9209|9194|9208.5|9193.5|0
1631902690000|2021-09-17 18:18:10|9207.8|9192.8|9207|9192|9207.8|9192.8|9207|9192|2
1631902700000|2021-09-17 18:18:20|9206.5|9191.5|9207|9192|9207|9192|9206.5|9191.5|0
1631902710000|2021-09-17 18:18:30|||||||||8
1631902720000|2021-09-17 18:18:40|9206.6|9191.6|9206.6|9191.6|9206.6|9191.6|9206.6|9191.6|0
1631902740000|2021-09-17 18:19:00|9206|9191|9205.8|9190.8|9206.1|9191.1|9205.1|9190.1|6
1631902750000|2021-09-17 18:19:10|9206.1|9191.1|9206.1|9191.1|9206.1|9191.1|9206.1|9191.1|0
1631902760000|2021-09-17 18:19:20|9206.6|9191.6|9206.6|9191.6|9206.6|9191.6|9206.6|9191.6|0
1631902770000|2021-09-17 18:19:30|9207.1|9192.1|9209.1|9194.1|9209.1|9194.1|9207.1|9192.1|7
1631902780000|2021-09-17 18:19:40|9208.4|9193.4|9209.4|9194.4|9209.4|9194.4|9208.4|9193.4|12
1631902790000|2021-09-17 18:19:50|9209.9|9194.9|9214.1|9199.1|9215.1|9200.1|9209.9|9194.9|2
1631902800000|2021-09-17 18:20:00|9214.6|9199.6|9214.6|9199.6|9214.6|9199.6|9214.6|9199.6|0
1632099600000|2021-09-20 01:00:00|9204.2|9189.2|9199.7|9184.7|9204.2|9189.2|9199.7|9184.7|2
1632099610000|2021-09-20 01:00:10|9199.4|9184.4|9199.4|9184.4|9199.4|9184.4|9199.4|9184.4|0
1632099640000|2021-09-20 01:00:40|9200|9185|9200|9185|9200|9185|9200|9185|0
1632099660000|2021-09-20 01:01:00|9199.7|9184.7|9203.2|9188.2|9203.7|9188.7|9199.2|9184.2|6
1632099670000|2021-09-20 01:01:10|9204|9189|9204|9189|9204|9189|9203.5|9188.5|0
1632099730000|2021-09-20 01:02:10|9204.5|9189.5|9203.8|9188.8|9204.5|9189.5|9203|9188|2
1632099740000|2021-09-20 01:02:20|9204.5|9189.5|9206|9191|9206|9191|9204.5|9189.5|2
1632099750000|2021-09-20 01:02:30|9206.2|9191.2|9207.7|9192.7|9207.7|9192.7|9206.2|9191.2|1
1632099780000|2021-09-20 01:03:00|9204.7|9189.7|9206.7|9191.7|9206.7|9191.7|9204.2|9189.2|16
1632099810000|2021-09-20 01:03:30|9207.2|9192.2|9208.2|9193.2|9208.2|9193.2|9207.2|9192.2|0
1632099860000|2021-09-20 01:04:20|9208|9193|9205.7|9190.7|9208|9193|9205.7|9190.7|1
1632099870000|2021-09-20 01:04:30|9205.5|9190.5|9205.7|9190.7|9205.7|9190.7|9205.5|9190.5|0
1632099880000|2021-09-20 01:04:40|9207|9192|9204.5|9189.5|9207|9192|9204.5|9189.5|4
1632099900000|2021-09-20 01:05:00|9205|9190|9206.2|9191.2|9206.2|9191.2|9205|9190|1
1632099910000|2021-09-20 01:05:10|9205.2|9190.2|9205.2|9190.2|9205.2|9190.2|9205.2|9190.2|3
1632099930000|2021-09-20 01:05:30|9207.2|9192.2|9207.2|9192.2|9207.2|9192.2|9207.2|9192.2|0
1632099940000|2021-09-20 01:05:40|||||||||1
1632100010000|2021-09-20 01:06:50|9209.7|9194.7|9208|9193|9209.7|9194.7|9208|9193|6
1632100020000|2021-09-20 01:07:00|9207.7|9192.7|9208.7|9193.7|9208.7|9193.7|9207.7|9192.7|0
1632100050000|2021-09-20 01:07:30|9209.2|9194.2|9211.2|9196.2|9211.7|9196.7|9209.2|9194.2|2
1632100080000|2021-09-20 01:08:00|9211.7|9196.7|9210.7|9195.7|9211.7|9196.7|9210.7|9195.7|5
1632100090000|2021-09-20 01:08:10|||||||||1
1632100150000|2021-09-20 01:09:10|9209.7|9194.7|9209.2|9194.2|9209.7|9194.7|9209.2|9194.2|0
1632100160000|2021-09-20 01:09:20|9208.7|9193.7|9208.2|9193.2|9208.7|9193.7|9208.2|9193.2|0
1632100170000|2021-09-20 01:09:30|9208|9193|9207.7|9192.7|9208|9193|9207.7|9192.7|0
1632100200000|2021-09-20 01:10:00|9208|9193|9208.7|9193.7|9208.7|9193.7|9208|9193|0
1632100260000|2021-09-20 01:11:00|9208.2|9193.2|9208.2|9193.2|9208.2|9193.2|9208.2|9193.2|1
1632100270000|2021-09-20 01:11:10|9207.7|9192.7|9207.7|9192.7|9207.7|9192.7|9207.7|9192.7|0
1632100300000|2021-09-20 01:11:40|9207.5|9192.5|9207.5|9192.5|9207.5|9192.5|9207.5|9192.5|0
1632100380000|2021-09-20 01:13:00|9206.7|9191.7|9206|9191|9206.7|9191.7|9206|9191|0
1632100390000|2021-09-20 01:13:10|9208.5|9193.5|9208.5|9193.5|9208.5|9193.5|9208.5|9193.5|3
1632100410000|2021-09-20 01:13:30|9209|9194|9210|9195|9210|9195|9209|9194|0
1632100420000|2021-09-20 01:13:40|9209.5|9194.5|9211|9196|9211|9196|9209|9194|0
1632100430000|2021-09-20 01:13:50|9210.7|9195.7|9209.5|9194.5|9210.7|9195.7|9209.5|9194.5|1
1632100440000|2021-09-20 01:14:00|9209.2|9194.2|9208.5|9193.5|9209.2|9194.2|9208.5|9193.5|0
1632100500000|2021-09-20 01:15:00|||||||||1
1632100510000|2021-09-20 01:15:10|9209|9194|9209|9194|9209|9194|9209|9194|0
1632100590000|2021-09-20 01:16:30|||||||||1
1632100660000|2021-09-20 01:17:40|9208.7|9193.7|9208.5|9193.5|9208.7|9193.7|9208.5|9193.5|0
1632100740000|2021-09-20 01:19:00|||||||||1
1632100920000|2021-09-20 01:22:00|9207.5|9192.5|9206.2|9191.2|9207.5|9192.5|9206.2|9191.2|1
1632100930000|2021-09-20 01:22:10|9206|9191|9206|9191|9206|9191|9206|9191|0
1632101090000|2021-09-20 01:24:50|||||||||1
1632101100000|2021-09-20 01:25:00|9205.5|9190.5|9205.5|9190.5|9205.5|9190.5|9205.5|9190.5|0
1632101130000|2021-09-20 01:25:30|9205|9190|9204.2|9189.2|9205|9190|9204.2|9189.2|5
1632101140000|2021-09-20 01:25:40|9204|9189|9204|9189|9204|9189|9204|9189|0
1632101190000|2021-09-20 01:26:30|9202.5|9187.5|9202.5|9187.5|9202.5|9187.5|9202.5|9187.5|0
1632101220000|2021-09-20 01:27:00|9202.2|9187.2|9202.2|9187.2|9202.2|9187.2|9202.2|9187.2|0
1632101230000|2021-09-20 01:27:10|9202|9187|9202|9187|9202|9187|9202|9187|0
1632101320000|2021-09-20 01:28:40|9201.5|9186.5|9201.5|9186.5|9201.5|9186.5|9201.5|9186.5|0
1632101330000|2021-09-20 01:28:50|9201.2|9186.2|9201.2|9186.2|9201.2|9186.2|9201.2|9186.2|1
1632101360000|2021-09-20 01:29:20|9201|9186|9201|9186|9201|9186|9201|9186|1
1632101610000|2021-09-20 01:33:30|9200.5|9185.5|9200.5|9185.5|9200.5|9185.5|9200.5|9185.5|0
1632101680000|2021-09-20 01:34:40|9200.2|9185.2|9200.2|9185.2|9200.2|9185.2|9200.2|9185.2|0
1632101730000|2021-09-20 01:35:30|9200|9185|9200|9185|9200|9185|9200|9185|0
1632101850000|2021-09-20 01:37:30|9199.7|9184.7|9199.7|9184.7|9199.7|9184.7|9199.7|9184.7|0
1632101860000|2021-09-20 01:37:40|9199.9|9184.9|9199.9|9184.9|9199.9|9184.9|9199.9|9184.9|0
1632101910000|2021-09-20 01:38:30|9199.7|9184.7|9199.7|9184.7|9199.7|9184.7|9199.7|9184.7|0
1632101960000|2021-09-20 01:39:20|9199.2|9184.2|9199.2|9184.2|9199.2|9184.2|9199.2|9184.2|0
1632101970000|2021-09-20 01:39:30|9198.7|9183.7|9198.2|9183.2|9198.7|9183.7|9198.2|9183.2|0
1632101980000|2021-09-20 01:39:40|9197.7|9182.7|9197.7|9182.7|9197.7|9182.7|9197.7|9182.7|0
1632101990000|2021-09-20 01:39:50|9197.4|9182.4|9197.2|9182.2|9197.4|9182.4|9197.2|9182.2|0
1632102000000|2021-09-20 01:40:00|9196.9|9181.9|9196.7|9181.7|9196.9|9181.9|9196.7|9181.7|0
1632102010000|2021-09-20 01:40:10|||||||||1
1632102020000|2021-09-20 01:40:20|||||||||1
1632102130000|2021-09-20 01:42:10|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|19
1632102150000|2021-09-20 01:42:30|9195.7|9180.7|9196.2|9181.2|9196.2|9181.2|9195.7|9180.7|1
1632102160000|2021-09-20 01:42:40|9196.4|9181.4|9196.7|9181.7|9196.7|9181.7|9196.4|9181.4|0
1632102170000|2021-09-20 01:42:50|9195.9|9180.9|9195.9|9180.9|9195.9|9180.9|9195.9|9180.9|1
1632102180000|2021-09-20 01:43:00|9196.7|9181.7|9196.7|9181.7|9196.7|9181.7|9196.7|9181.7|0
1632102190000|2021-09-20 01:43:10|9197.4|9182.4|9197.4|9182.4|9197.4|9182.4|9197.4|9182.4|0
1632102350000|2021-09-20 01:45:50|9197.9|9182.9|9197.9|9182.9|9197.9|9182.9|9197.9|9182.9|0
1632102370000|2021-09-20 01:46:10|9196.9|9181.9|9196.9|9181.9|9196.9|9181.9|9196.9|9181.9|1
1632102420000|2021-09-20 01:47:00|9196.7|9181.7|9196.4|9181.4|9196.7|9181.7|9196.4|9181.4|0
1632102450000|2021-09-20 01:47:30|9195.9|9180.9|9195.9|9180.9|9196.4|9181.4|9195.9|9180.9|0
1632102460000|2021-09-20 01:47:40|9195.7|9180.7|9195.4|9180.4|9195.7|9180.7|9195.4|9180.4|0
1632102750000|2021-09-20 01:52:30|9195.2|9180.2|9195.2|9180.2|9195.2|9180.2|9195.2|9180.2|10
1632102760000|2021-09-20 01:52:40|9194.9|9179.9|9192.2|9177.2|9194.9|9179.9|9192.2|9177.2|17
1632102800000|2021-09-20 01:53:20|9191.7|9176.7|9191.7|9176.7|9192.2|9177.2|9191.7|9176.7|0
1632102810000|2021-09-20 01:53:30|9190.9|9175.9|9190.4|9175.4|9190.9|9175.9|9190.4|9175.4|0
1632102820000|2021-09-20 01:53:40|9188.9|9173.9|9188.4|9173.4|9188.9|9173.9|9188.4|9173.4|0
1632102890000|2021-09-20 01:54:50|||||||||1
1632102900000|2021-09-20 01:55:00|||||||||2
1632102910000|2021-09-20 01:55:10|9187.9|9172.9|9187.9|9172.9|9187.9|9172.9|9187.9|9172.9|0
1632103040000|2021-09-20 01:57:20|||||||||3
1632103050000|2021-09-20 01:57:30|||||||||2
1632103070000|2021-09-20 01:57:50|||||||||1
1632103080000|2021-09-20 01:58:00|9187.7|9172.7|9187.7|9172.7|9187.7|9172.7|9187.4|9172.4|4
1632103090000|2021-09-20 01:58:10|9187.9|9172.9|9187.4|9172.4|9187.9|9172.9|9187.4|9172.4|1
1632103100000|2021-09-20 01:58:20|9187.2|9172.2|9186.9|9171.9|9187.2|9172.2|9186.9|9171.9|6
1632103110000|2021-09-20 01:58:30|||||||||1
1632103120000|2021-09-20 01:58:40|||||||||1
1632103130000|2021-09-20 01:58:50|||||||||1
1632103180000|2021-09-20 01:59:40|||||||||1
1632103190000|2021-09-20 01:59:50|9187.2|9172.2|9187.2|9172.2|9187.2|9172.2|9187.2|9172.2|4
1632103200000|2021-09-20 02:00:00|9189.9|9174.9|9188.2|9173.2|9189.9|9174.9|9188.2|9173.2|1
1632103210000|2021-09-20 02:00:10|9189.2|9174.2|9189.2|9174.2|9189.2|9174.2|9189.2|9174.2|0
1632103230000|2021-09-20 02:00:30|9189.7|9174.7|9189.7|9174.7|9189.7|9174.7|9189.7|9174.7|0
1632103240000|2021-09-20 02:00:40|9190.2|9175.2|9190.2|9175.2|9190.2|9175.2|9190.2|9175.2|0
1632103260000|2021-09-20 02:01:00|9191.2|9176.2|9191.2|9176.2|9191.2|9176.2|9191.2|9176.2|0
1632103270000|2021-09-20 02:01:10|9189.9|9174.9|9189.9|9174.9|9189.9|9174.9|9189.9|9174.9|0
1632103290000|2021-09-20 02:01:30|9188.7|9173.7|9188.7|9173.7|9188.7|9173.7|9188.7|9173.7|0
1632103300000|2021-09-20 02:01:40|9188.2|9173.2|9188.2|9173.2|9188.2|9173.2|9188.2|9173.2|0
1632103310000|2021-09-20 02:01:50|9187.7|9172.7|9188.2|9173.2|9188.2|9173.2|9187.7|9172.7|1
1632103320000|2021-09-20 02:02:00|9188.7|9173.7|9189.5|9174.5|9189.5|9174.5|9188.7|9173.7|0
1632103330000|2021-09-20 02:02:10|9190.2|9175.2|9190.2|9175.2|9190.2|9175.2|9190.2|9175.2|0
1632103440000|2021-09-20 02:04:00|9183.4|9168.4|9183.4|9168.4|9183.4|9168.4|9183.4|9168.4|12
1632103450000|2021-09-20 02:04:10|9183.2|9168.2|9183.4|9168.4|9183.4|9168.4|9182.9|9167.9|0
1632103460000|2021-09-20 02:04:20|||||||||2
1632103510000|2021-09-20 02:05:10|||||||||4
1632103520000|2021-09-20 02:05:20|9184.9|9169.9|9188.2|9173.2|9188.2|9173.2|9184.9|9169.9|1
1632103550000|2021-09-20 02:05:50|9188.4|9173.4|9188.7|9173.7|9188.7|9173.7|9188.4|9173.4|0
1632103600000|2021-09-20 02:06:40|9188.4|9173.4|9187.2|9172.2|9188.4|9173.4|9187.2|9172.2|0
1632103620000|2021-09-20 02:07:00|9187.4|9172.4|9187.4|9172.4|9187.4|9172.4|9187.4|9172.4|0
1632103710000|2021-09-20 02:08:30|9187.2|9172.2|9186.7|9171.7|9187.2|9172.2|9186.7|9171.7|1
1632103740000|2021-09-20 02:09:00|9186.2|9171.2|9186.4|9171.4|9186.4|9171.4|9186.2|9171.2|0
1632103750000|2021-09-20 02:09:10|9186.2|9171.2|9185.7|9170.7|9186.2|9171.2|9185.7|9170.7|0
1632103800000|2021-09-20 02:10:00|9185.9|9170.9|9185.9|9170.9|9185.9|9170.9|9185.9|9170.9|0
1632103820000|2021-09-20 02:10:20|9184.4|9169.4|9184.4|9169.4|9184.4|9169.4|9184.4|9169.4|2
1632103850000|2021-09-20 02:10:50|||||||||2
1632103860000|2021-09-20 02:11:00|||||||||8
1632103870000|2021-09-20 02:11:10|9183.9|9168.9|9183.9|9168.9|9183.9|9168.9|9183.9|9168.9|2
1632103980000|2021-09-20 02:13:00|9184.2|9169.2|9184.2|9169.2|9184.2|9169.2|9184.2|9169.2|0
1632104030000|2021-09-20 02:13:50|9184.4|9169.4|9184.2|9169.2|9184.4|9169.4|9184.2|9169.2|3
1632104090000|2021-09-20 02:14:50|9183.9|9168.9|9183.9|9168.9|9183.9|9168.9|9183.9|9168.9|8
1632104120000|2021-09-20 02:15:20|||||||||2
1632104210000|2021-09-20 02:16:50|9184.2|9169.2|9183.9|9168.9|9184.2|9169.2|9183.9|9168.9|1
1632104300000|2021-09-20 02:18:20|9182.4|9167.4|9182.9|9167.9|9182.9|9167.9|9182.4|9167.4|1
1632104370000|2021-09-20 02:19:30|9187.4|9172.4|9185.9|9170.9|9187.7|9172.7|9185.9|9170.9|18
1632104380000|2021-09-20 02:19:40|9183.4|9168.4|9183.4|9168.4|9183.4|9168.4|9183.4|9168.4|0
1632104430000|2021-09-20 02:20:30|||||||||10
1632104490000|2021-09-20 02:21:30|||||||||1
1632104500000|2021-09-20 02:21:40|9182.7|9167.7|9182.7|9167.7|9182.7|9167.7|9182.7|9167.7|0
1632104520000|2021-09-20 02:22:00|9183.2|9168.2|9183.2|9168.2|9183.2|9168.2|9183.2|9168.2|4
1632104610000|2021-09-20 02:23:30|9183|9168|9183|9168|9183|9168|9183|9168|0
1632104640000|2021-09-20 02:24:00|9182.4|9167.4|9182.4|9167.4|9182.4|9167.4|9182.4|9167.4|0
1632104650000|2021-09-20 02:24:10|9182|9167|9182.2|9167.2|9182.2|9167.2|9182|9167|0
1632104700000|2021-09-20 02:25:00|9182|9167|9182|9167|9182|9167|9182|9167|0
1632104710000|2021-09-20 02:25:10|9181.7|9166.7|9181.7|9166.7|9181.7|9166.7|9181.7|9166.7|0
1632104720000|2021-09-20 02:25:20|9182.7|9167.7|9182.7|9167.7|9182.7|9167.7|9182.7|9167.7|0
1632104750000|2021-09-20 02:25:50|9182.4|9167.4|9182.4|9167.4|9182.4|9167.4|9182.4|9167.4|0
1632104880000|2021-09-20 02:28:00|9181.7|9166.7|9181.4|9166.4|9181.9|9166.9|9181.4|9166.4|15
1632104890000|2021-09-20 02:28:10|9181.7|9166.7|9181.7|9166.7|9181.7|9166.7|9181.7|9166.7|0
1632105110000|2021-09-20 02:31:50|||||||||1
1632105160000|2021-09-20 02:32:40|9181.9|9166.9|9181.9|9166.9|9181.9|9166.9|9181.9|9166.9|4
1632105170000|2021-09-20 02:32:50|9182.2|9167.2|9182.2|9167.2|9182.2|9167.2|9182.2|9167.2|1
1632105360000|2021-09-20 02:36:00|||||||||1
1632105410000|2021-09-20 02:36:50|||||||||3
1632105420000|2021-09-20 02:37:00|9182.4|9167.4|9182.4|9167.4|9182.4|9167.4|9182.4|9167.4|0
1632105450000|2021-09-20 02:37:30|9182.2|9167.2|9182.2|9167.2|9182.2|9167.2|9182.2|9167.2|1
1632105460000|2021-09-20 02:37:40|9181.9|9166.9|9181.9|9166.9|9181.9|9166.9|9181.9|9166.9|1
1632105600000|2021-09-20 02:40:00|9182.2|9167.2|9182.2|9167.2|9182.2|9167.2|9182.2|9167.2|1
1632105710000|2021-09-20 02:41:50|9181.9|9166.9|9181.9|9166.9|9181.9|9166.9|9181.9|9166.9|1
1632105720000|2021-09-20 02:42:00|9182.2|9167.2|9182.2|9167.2|9182.2|9167.2|9182.2|9167.2|0
1632105780000|2021-09-20 02:43:00|||||||||1
1632105880000|2021-09-20 02:44:40|9181.7|9166.7|9181.7|9166.7|9181.7|9166.7|9181.7|9166.7|1
1632105890000|2021-09-20 02:44:50|||||||||1
1632105980000|2021-09-20 02:46:20|9181.9|9166.9|9181.9|9166.9|9181.9|9166.9|9181.9|9166.9|2
1632106000000|2021-09-20 02:46:40|9181.7|9166.7|9181.7|9166.7|9181.7|9166.7|9181.7|9166.7|5
1632106010000|2021-09-20 02:46:50|9181.4|9166.4|9181.4|9166.4|9181.4|9166.4|9181.4|9166.4|0
1632106020000|2021-09-20 02:47:00|9181.7|9166.7|9181.7|9166.7|9181.7|9166.7|9181.7|9166.7|1
1632106040000|2021-09-20 02:47:20|9182.2|9167.2|9181.7|9166.7|9182.2|9167.2|9181.7|9166.7|1
1632106100000|2021-09-20 02:48:20|9181.9|9166.9|9181.9|9166.9|9181.9|9166.9|9181.9|9166.9|0
1632106130000|2021-09-20 02:48:50|9181.7|9166.7|9181.7|9166.7|9181.7|9166.7|9181.7|9166.7|1
1632106190000|2021-09-20 02:49:50|9182.2|9167.2|9182.2|9167.2|9182.2|9167.2|9182.2|9167.2|1
1632106250000|2021-09-20 02:50:50|9182.4|9167.4|9182.4|9167.4|9182.4|9167.4|9182.4|9167.4|0
1632106320000|2021-09-20 02:52:00|9182.7|9167.7|9182.7|9167.7|9182.7|9167.7|9182.7|9167.7|0
1632106430000|2021-09-20 02:53:50|9181.4|9166.4|9181.4|9166.4|9181.4|9166.4|9181.4|9166.4|1
1632106440000|2021-09-20 02:54:00|9182.2|9167.2|9181.9|9166.9|9182.2|9167.2|9181.9|9166.9|12
1632106470000|2021-09-20 02:54:30|9182.2|9167.2|9182.2|9167.2|9182.2|9167.2|9182.2|9167.2|0
1632106480000|2021-09-20 02:54:40|9181.9|9166.9|9181.9|9166.9|9181.9|9166.9|9181.9|9166.9|5
1632106500000|2021-09-20 02:55:00|9182.4|9167.4|9181.7|9166.7|9182.4|9167.4|9181.7|9166.7|3
1632106510000|2021-09-20 02:55:10|9181.4|9166.4|9181.4|9166.4|9181.4|9166.4|9181.4|9166.4|3
1632106520000|2021-09-20 02:55:20|9181.2|9166.2|9181.2|9166.2|9181.2|9166.2|9181.2|9166.2|2
1632106530000|2021-09-20 02:55:30|9180.4|9165.4|9180.4|9165.4|9180.4|9165.4|9180.4|9165.4|16
1632106610000|2021-09-20 02:56:50|||||||||1
1632106620000|2021-09-20 02:57:00|9180.7|9165.7|9180.4|9165.4|9180.7|9165.7|9180.4|9165.4|1
1632106630000|2021-09-20 02:57:10|9180.7|9165.7|9180.7|9165.7|9180.7|9165.7|9180.7|9165.7|0
1632106640000|2021-09-20 02:57:20|9180.9|9165.9|9180.9|9165.9|9180.9|9165.9|9180.9|9165.9|0
1632106650000|2021-09-20 02:57:30|9180.2|9165.2|9180.2|9165.2|9180.2|9165.2|9180.2|9165.2|3
1632106680000|2021-09-20 02:58:00|9180.4|9165.4|9180.4|9165.4|9180.4|9165.4|9180.4|9165.4|0
1632106730000|2021-09-20 02:58:50|9180.2|9165.2|9180.2|9165.2|9180.2|9165.2|9180.2|9165.2|2
1632106750000|2021-09-20 02:59:10|9179.9|9164.9|9179.9|9164.9|9179.9|9164.9|9179.9|9164.9|0
1632106860000|2021-09-20 03:01:00|||||||||1
1632106880000|2021-09-20 03:01:20|||||||||1
1632106890000|2021-09-20 03:01:30|9179.7|9164.7|9179.7|9164.7|9179.7|9164.7|9179.7|9164.7|1
1632106910000|2021-09-20 03:01:50|9179.9|9164.9|9179.7|9164.7|9179.9|9164.9|9179.7|9164.7|2
1632106990000|2021-09-20 03:03:10|9179.9|9164.9|9179.9|9164.9|9179.9|9164.9|9179.9|9164.9|0
1632107000000|2021-09-20 03:03:20|9178.7|9163.7|9178.7|9163.7|9178.7|9163.7|9178.7|9163.7|11
1632107010000|2021-09-20 03:03:30|9178.9|9163.9|9178.9|9163.9|9179.2|9164.2|9178.9|9163.9|2
1632107030000|2021-09-20 03:03:50|9178.6|9163.6|9178.9|9163.9|9178.9|9163.9|9178.6|9163.6|1
1632107040000|2021-09-20 03:04:00|9178.7|9163.7|9177.9|9162.9|9178.7|9163.7|9177.9|9162.9|1
1632107080000|2021-09-20 03:04:40|9178.7|9163.7|9178.7|9163.7|9178.7|9163.7|9178.7|9163.7|0
1632107090000|2021-09-20 03:04:50|9178.2|9163.2|9178.2|9163.2|9178.2|9163.2|9178.2|9163.2|3
1632107170000|2021-09-20 03:06:10|||||||||5
1632107180000|2021-09-20 03:06:20|9178.4|9163.4|9178.4|9163.4|9178.4|9163.4|9178.4|9163.4|0
1632107220000|2021-09-20 03:07:00|||||||||1
1632107300000|2021-09-20 03:08:20|||||||||1
1632107310000|2021-09-20 03:08:30|9178.7|9163.7|9178.7|9163.7|9178.7|9163.7|9178.7|9163.7|0
1632107350000|2021-09-20 03:09:10|9178.4|9163.4|9178.2|9163.2|9178.4|9163.4|9178.2|9163.2|1
1632107370000|2021-09-20 03:09:30|9178.4|9163.4|9178.4|9163.4|9178.4|9163.4|9178.4|9163.4|0
1632107400000|2021-09-20 03:10:00|9178.9|9163.9|9178.9|9163.9|9178.9|9163.9|9178.9|9163.9|0
1632107540000|2021-09-20 03:12:20|9179.9|9164.9|9179.9|9164.9|9179.9|9164.9|9179.9|9164.9|7
1632107550000|2021-09-20 03:12:30|9180.2|9165.2|9180.2|9165.2|9180.2|9165.2|9180.2|9165.2|0
1632107750000|2021-09-20 03:15:50|9180.9|9165.9|9182.7|9167.7|9182.7|9167.7|9180.9|9165.9|2
1632107770000|2021-09-20 03:16:10|9186.2|9171.2|9186.2|9171.2|9186.2|9171.2|9186.2|9171.2|1
1632107790000|2021-09-20 03:16:30|||||||||1
1632107830000|2021-09-20 03:17:10|9186.7|9171.7|9187.2|9172.2|9187.5|9172.5|9186.7|9171.7|1
1632107860000|2021-09-20 03:17:40|9188.9|9173.9|9189.9|9174.9|9189.9|9174.9|9188.9|9173.9|1
1632107870000|2021-09-20 03:17:50|9187.7|9172.7|9187.7|9172.7|9187.7|9172.7|9187.7|9172.7|4
1632107880000|2021-09-20 03:18:00|9187.2|9172.2|9185.9|9170.9|9187.2|9172.2|9185.9|9170.9|0
1632107960000|2021-09-20 03:19:20|9186.4|9171.4|9186.4|9171.4|9186.4|9171.4|9186.4|9171.4|0
1632107970000|2021-09-20 03:19:30|9186.7|9171.7|9186.9|9171.9|9186.9|9171.9|9185.9|9170.9|0
1632107980000|2021-09-20 03:19:40|9187.2|9172.2|9187.2|9172.2|9187.2|9172.2|9187.2|9172.2|0
1632107990000|2021-09-20 03:19:50|9187.4|9172.4|9187.4|9172.4|9187.4|9172.4|9187.4|9172.4|0
1632108000000|2021-09-20 03:20:00|9187.2|9172.2|9187.2|9172.2|9187.2|9172.2|9183.2|9168.2|0
1632108010000|2021-09-20 03:20:10|9186.9|9171.9|9186.2|9171.2|9186.9|9171.9|9186.2|9171.2|2
1632108020000|2021-09-20 03:20:20|9184.7|9169.7|9182.2|9167.2|9186.7|9171.7|9182.2|9167.2|0
1632108030000|2021-09-20 03:20:30|9182.4|9167.4|9182.4|9167.4|9182.4|9167.4|9182.4|9167.4|0
1632108050000|2021-09-20 03:20:50|9183.7|9168.7|9186.4|9171.4|9186.4|9171.4|9183.7|9168.7|0
1632108060000|2021-09-20 03:21:00|9186.2|9171.2|9186.2|9171.2|9186.2|9171.2|9186.2|9171.2|0
1632108070000|2021-09-20 03:21:10|9185.7|9170.7|9186.2|9171.2|9186.2|9171.2|9185.7|9170.7|0
1632108080000|2021-09-20 03:21:20|9181.7|9166.7|9181.7|9166.7|9181.7|9166.7|9181.7|9166.7|0
1632108090000|2021-09-20 03:21:30|9181.9|9166.9|9186.9|9171.9|9186.9|9171.9|9181.9|9166.9|0
1632108170000|2021-09-20 03:22:50|9185.7|9170.7|9186.2|9171.2|9186.2|9171.2|9185.7|9170.7|0
1632108180000|2021-09-20 03:23:00|9185.7|9170.7|9186.9|9171.9|9186.9|9171.9|9185.7|9170.7|1
1632108190000|2021-09-20 03:23:10|9186.4|9171.4|9186.4|9171.4|9186.4|9171.4|9186.4|9171.4|0
1632108300000|2021-09-20 03:25:00|9186.2|9171.2|9185.9|9170.9|9186.2|9171.2|9185.9|9170.9|0
1632108510000|2021-09-20 03:28:30|9182.4|9167.4|9182.4|9167.4|9182.4|9167.4|9182.4|9167.4|2
1632108540000|2021-09-20 03:29:00|9185.9|9170.9|9186.2|9171.2|9186.2|9171.2|9185.7|9170.7|9
1632108590000|2021-09-20 03:29:50|9185.4|9170.4|9185.7|9170.7|9186.2|9171.2|9185.4|9170.4|1
1632108600000|2021-09-20 03:30:00|9185.4|9170.4|9185.4|9170.4|9185.4|9170.4|9185.4|9170.4|1
1632108690000|2021-09-20 03:31:30|9185.7|9170.7|9185.9|9170.9|9185.9|9170.9|9185.7|9170.7|0
1632108720000|2021-09-20 03:32:00|9187.4|9172.4|9187.4|9172.4|9187.4|9172.4|9187.4|9172.4|0
1632108770000|2021-09-20 03:32:50|9186.2|9171.2|9186.2|9171.2|9186.2|9171.2|9186.2|9171.2|0
1632108820000|2021-09-20 03:33:40|9185.9|9170.9|9185.9|9170.9|9185.9|9170.9|9185.9|9170.9|0
1632109330000|2021-09-20 03:42:10|9185.4|9170.4|9185.4|9170.4|9185.4|9170.4|9185.4|9170.4|4
1632109340000|2021-09-20 03:42:20|||||||||5
1632109370000|2021-09-20 03:42:50|9185.7|9170.7|9185.7|9170.7|9185.7|9170.7|9185.7|9170.7|0
1632109430000|2021-09-20 03:43:50|9185.4|9170.4|9185.4|9170.4|9185.4|9170.4|9185.4|9170.4|2
1632109490000|2021-09-20 03:44:50|9185.7|9170.7|9185.7|9170.7|9185.7|9170.7|9185.7|9170.7|0
1632109640000|2021-09-20 03:47:20|9185.9|9170.9|9185.9|9170.9|9186.2|9171.2|9185.9|9170.9|0
1632109650000|2021-09-20 03:47:30|9186.2|9171.2|9185.9|9170.9|9186.2|9171.2|9185.9|9170.9|0
1632109660000|2021-09-20 03:47:40|9186.2|9171.2|9185.9|9170.9|9186.2|9171.2|9185.9|9170.9|0
1632109670000|2021-09-20 03:47:50|9186.2|9171.2|9185.9|9170.9|9186.2|9171.2|9185.9|9170.9|0
1632109680000|2021-09-20 03:48:00|9186.2|9171.2|9185.9|9170.9|9186.2|9171.2|9185.9|9170.9|0
1632109690000|2021-09-20 03:48:10|9186.2|9171.2|9185.9|9170.9|9186.2|9171.2|9185.9|9170.9|0
1632109700000|2021-09-20 03:48:20|9186.2|9171.2|9186.2|9171.2|9186.2|9171.2|9185.9|9170.9|0
1632109830000|2021-09-20 03:50:30|9185.9|9170.9|9186.2|9171.2|9186.2|9171.2|9185.9|9170.9|4
1632109840000|2021-09-20 03:50:40|9185.9|9170.9|9185.9|9170.9|9186.2|9171.2|9185.9|9170.9|0
1632109850000|2021-09-20 03:50:50|9186.2|9171.2|9185.9|9170.9|9186.2|9171.2|9185.9|9170.9|0
1632109860000|2021-09-20 03:51:00|9186.2|9171.2|9186.2|9171.2|9186.2|9171.2|9186.2|9171.2|0
1632109870000|2021-09-20 03:51:10|9185.9|9170.9|9185.9|9170.9|9185.9|9170.9|9185.9|9170.9|0
1632109900000|2021-09-20 03:51:40|9185.7|9170.7|9185.7|9170.7|9185.9|9170.9|9185.7|9170.7|0
1632110000000|2021-09-20 03:53:20|9185.4|9170.4|9185.4|9170.4|9185.4|9170.4|9185.4|9170.4|0
1632110030000|2021-09-20 03:53:50|9186.4|9171.4|9186.4|9171.4|9186.4|9171.4|9186.4|9171.4|1
1632110040000|2021-09-20 03:54:00|9186.2|9171.2|9186.2|9171.2|9186.2|9171.2|9186.2|9171.2|0
1632110060000|2021-09-20 03:54:20|9185.9|9170.9|9185.9|9170.9|9185.9|9170.9|9185.9|9170.9|0
1632110100000|2021-09-20 03:55:00|9186.2|9171.2|9185.9|9170.9|9186.2|9171.2|9185.9|9170.9|0
1632110230000|2021-09-20 03:57:10|9186.2|9171.2|9186.2|9171.2|9186.2|9171.2|9186.2|9171.2|0
1632110380000|2021-09-20 03:59:40|||||||||2
1632110390000|2021-09-20 03:59:50|9185.9|9170.9|9185.9|9170.9|9185.9|9170.9|9185.9|9170.9|0
1632110430000|2021-09-20 04:00:30|9184.4|9169.4|9184.6|9169.6|9184.6|9169.6|9184.4|9169.4|2
1632110440000|2021-09-20 04:00:40|9184.4|9169.4|9184.9|9169.9|9184.9|9169.9|9184.4|9169.4|3
1632110450000|2021-09-20 04:00:50|9184.6|9169.6|9185.1|9170.1|9185.1|9170.1|9184.6|9169.6|0
1632110480000|2021-09-20 04:01:20|9184.9|9169.9|9184.9|9169.9|9184.9|9169.9|9184.9|9169.9|0
1632110490000|2021-09-20 04:01:30|9185.1|9170.1|9185.1|9170.1|9185.1|9170.1|9185.1|9170.1|0
1632110510000|2021-09-20 04:01:50|9184.4|9169.4|9184.4|9169.4|9184.4|9169.4|9184.4|9169.4|1
1632110520000|2021-09-20 04:02:00|9183.9|9168.9|9183.9|9168.9|9183.9|9168.9|9183.9|9168.9|0
1632110560000|2021-09-20 04:02:40|9180.4|9165.4|9180.4|9165.4|9180.4|9165.4|9180.4|9165.4|0
1632110590000|2021-09-20 04:03:10|9180.6|9165.6|9180.6|9165.6|9180.6|9165.6|9180.6|9165.6|2
1632110640000|2021-09-20 04:04:00|9183.6|9168.6|9183.1|9168.1|9183.6|9168.6|9183.1|9168.1|1
1632110660000|2021-09-20 04:04:20|9182.9|9167.9|9182.6|9167.6|9182.9|9167.9|9182.6|9167.6|0
1632110680000|2021-09-20 04:04:40|9182.9|9167.9|9183.1|9168.1|9183.1|9168.1|9182.9|9167.9|0
1632110700000|2021-09-20 04:05:00|9183.6|9168.6|9183.6|9168.6|9183.6|9168.6|9183.6|9168.6|0
1632110770000|2021-09-20 04:06:10|9183.9|9168.9|9183.9|9168.9|9183.9|9168.9|9183.9|9168.9|0
1632110880000|2021-09-20 04:08:00|9183.6|9168.6|9183.6|9168.6|9183.6|9168.6|9183.6|9168.6|0
1632111020000|2021-09-20 04:10:20|9184.1|9169.1|9184.1|9169.1|9184.1|9169.1|9184.1|9169.1|0
1632111040000|2021-09-20 04:10:40|9181.9|9166.9|9181.9|9166.9|9181.9|9166.9|9181.9|9166.9|0
1632111050000|2021-09-20 04:10:50|9184.1|9169.1|9183.9|9168.9|9184.1|9169.1|9183.9|9168.9|0
1632111100000|2021-09-20 04:11:40|9183.4|9168.4|9182.9|9167.9|9183.4|9168.4|9182.9|9167.9|0
1632111110000|2021-09-20 04:11:50|9183.4|9168.4|9183.9|9168.9|9183.9|9168.9|9183.4|9168.4|4
1632111740000|2021-09-20 04:22:20|9184.1|9169.1|9184.1|9169.1|9184.1|9169.1|9184.1|9169.1|0
1632111810000|2021-09-20 04:23:30|9183.9|9168.9|9183.9|9168.9|9183.9|9168.9|9183.9|9168.9|0
1632111840000|2021-09-20 04:24:00|9182.9|9167.9|9182.9|9167.9|9182.9|9167.9|9182.9|9167.9|4
1632111850000|2021-09-20 04:24:10|9182.6|9167.6|9182.6|9167.6|9182.6|9167.6|9182.6|9167.6|0
1632111960000|2021-09-20 04:26:00|9181.9|9166.9|9181.9|9166.9|9181.9|9166.9|9181.9|9166.9|3
1632112040000|2021-09-20 04:27:20|9182.1|9167.1|9182.1|9167.1|9182.1|9167.1|9182.1|9167.1|0
1632112080000|2021-09-20 04:28:00|9181.6|9166.6|9181.6|9166.6|9181.6|9166.6|9181.6|9166.6|0
1632112100000|2021-09-20 04:28:20|9179.6|9164.6|9179.6|9164.6|9179.6|9164.6|9179.6|9164.6|0
1632112150000|2021-09-20 04:29:10|9179.4|9164.4|9179.4|9164.4|9179.4|9164.4|9179.4|9164.4|0
1632112200000|2021-09-20 04:30:00|||||||||1
1632112220000|2021-09-20 04:30:20|9178.9|9163.9|9177.9|9162.9|9178.9|9163.9|9177.9|9162.9|1
1632112260000|2021-09-20 04:31:00|||||||||1
1632112310000|2021-09-20 04:31:50|||||||||1
1632112370000|2021-09-20 04:32:50|||||||||4
1632112380000|2021-09-20 04:33:00|||||||||1
1632112390000|2021-09-20 04:33:10|||||||||1
1632112400000|2021-09-20 04:33:20|9177.6|9162.6|9177.4|9162.4|9177.6|9162.6|9177.4|9162.4|8
1632112440000|2021-09-20 04:34:00|9177.1|9162.1|9176.9|9161.9|9177.1|9162.1|9176.9|9161.9|1
1632112500000|2021-09-20 04:35:00|9177.9|9162.9|9177.9|9162.9|9177.9|9162.9|9177.9|9162.9|1
1632112560000|2021-09-20 04:36:00|||||||||5
1632112580000|2021-09-20 04:36:20|||||||||5
1632112620000|2021-09-20 04:37:00|9178.4|9163.4|9178.4|9163.4|9178.4|9163.4|9178.4|9163.4|0
1632112790000|2021-09-20 04:39:50|9178.1|9163.1|9177.9|9162.9|9178.1|9163.1|9177.9|9162.9|1
1632112880000|2021-09-20 04:41:20|||||||||1
1632112920000|2021-09-20 04:42:00|9177.6|9162.6|9177.6|9162.6|9177.6|9162.6|9177.6|9162.6|0
1632112930000|2021-09-20 04:42:10|9177.4|9162.4|9177.4|9162.4|9177.4|9162.4|9177.4|9162.4|0
1632113080000|2021-09-20 04:44:40|||||||||1
1632113230000|2021-09-20 04:47:10|9177.9|9162.9|9177.9|9162.9|9177.9|9162.9|9177.9|9162.9|1
1632113240000|2021-09-20 04:47:20|9177.6|9162.6|9177.4|9162.4|9177.6|9162.6|9177.4|9162.4|1
1632113260000|2021-09-20 04:47:40|9177.1|9162.1|9175.6|9160.6|9177.1|9162.1|9175.6|9160.6|4
1632113270000|2021-09-20 04:47:50|9175.4|9160.4|9136.8|9121.8|9175.4|9160.4|9134.6|9119.6|110
1632113280000|2021-09-20 04:48:00|9136.6|9121.6|9137.6|9122.6|9137.6|9122.6|9136.6|9121.6|17
1632113290000|2021-09-20 04:48:10|9137.1|9122.1|9137.1|9122.1|9137.1|9122.1|9137.1|9122.1|1
1632113310000|2021-09-20 04:48:30|9137.3|9122.3|9137.3|9122.3|9137.3|9122.3|9137.3|9122.3|0
1632113320000|2021-09-20 04:48:40|9137.1|9122.1|9137.1|9122.1|9137.1|9122.1|9137.1|9122.1|20
1632113330000|2021-09-20 04:48:50|9137.6|9122.6|9137.6|9122.6|9137.6|9122.6|9137.6|9122.6|0
1632113340000|2021-09-20 04:49:00|9137.1|9122.1|9137.1|9122.1|9137.1|9122.1|9137.1|9122.1|1
1632113360000|2021-09-20 04:49:20|9136.8|9121.8|9136.8|9121.8|9136.8|9121.8|9136.8|9121.8|0
1632113370000|2021-09-20 04:49:30|9136.3|9121.3|9135.8|9120.8|9136.3|9121.3|9135.8|9120.8|0
1632113380000|2021-09-20 04:49:40|9136.6|9121.6|9136.6|9121.6|9136.6|9121.6|9136.6|9121.6|2
1632113400000|2021-09-20 04:50:00|9136.3|9121.3|9136.3|9121.3|9136.3|9121.3|9136.3|9121.3|12
1632113410000|2021-09-20 04:50:10|||||||||10
1632113430000|2021-09-20 04:50:30|9135.8|9120.8|9136.1|9121.1|9137.1|9122.1|9135.8|9120.8|1
1632113440000|2021-09-20 04:50:40|9136.8|9121.8|9138.1|9123.1|9138.1|9123.1|9136.8|9121.8|0
1632113450000|2021-09-20 04:50:50|9138.3|9123.3|9136.1|9121.1|9138.3|9123.3|9136.1|9121.1|1
1632113460000|2021-09-20 04:51:00|||||||||1
1632113500000|2021-09-20 04:51:40|9135.8|9120.8|9133.6|9118.6|9135.8|9120.8|9133.6|9118.6|4
1632113510000|2021-09-20 04:51:50|||||||||1
1632113520000|2021-09-20 04:52:00|9134.6|9119.6|9135.1|9120.1|9135.1|9120.1|9134.6|9119.6|1
1632113530000|2021-09-20 04:52:10|9134.8|9119.8|9133.1|9118.1|9134.8|9119.8|9133.1|9118.1|3
1632113570000|2021-09-20 04:52:50|9135.1|9120.1|9136.1|9121.1|9136.1|9121.1|9135.1|9120.1|5
1632113580000|2021-09-20 04:53:00|9136.6|9121.6|9136.6|9121.6|9136.6|9121.6|9136.6|9121.6|0
1632113590000|2021-09-20 04:53:10|9134.6|9119.6|9136.8|9121.8|9136.8|9121.8|9134.6|9119.6|0
1632113600000|2021-09-20 04:53:20|9136.3|9121.3|9137.6|9122.6|9137.6|9122.6|9136.3|9121.3|5
1632113610000|2021-09-20 04:53:30|9136.3|9121.3|9136.3|9121.3|9136.3|9121.3|9136.3|9121.3|1
1632113620000|2021-09-20 04:53:40|9133.6|9118.6|9136.3|9121.3|9136.3|9121.3|9133.6|9118.6|0
1632113670000|2021-09-20 04:54:30|9136.6|9121.6|9136.6|9121.6|9136.6|9121.6|9136.6|9121.6|1
1632113700000|2021-09-20 04:55:00|9136.8|9121.8|9136.8|9121.8|9136.8|9121.8|9136.8|9121.8|0
1632113730000|2021-09-20 04:55:30|9137.8|9122.8|9137.8|9122.8|9137.8|9122.8|9137.8|9122.8|1
1632113740000|2021-09-20 04:55:40|9138.3|9123.3|9138.8|9123.8|9139.1|9124.1|9138.3|9123.3|0
1632113750000|2021-09-20 04:55:50|9139.3|9124.3|9139.3|9124.3|9139.3|9124.3|9139.3|9124.3|0
1632113760000|2021-09-20 04:56:00|9139.6|9124.6|9139.8|9124.8|9139.8|9124.8|9139.6|9124.6|0
1632113770000|2021-09-20 04:56:10|9140.1|9125.1|9138.6|9123.6|9140.3|9125.3|9138.3|9123.3|2
1632113780000|2021-09-20 04:56:20|9138.8|9123.8|9139.1|9124.1|9139.1|9124.1|9138.8|9123.8|0
1632113790000|2021-09-20 04:56:30|9138.8|9123.8|9139.3|9124.3|9139.3|9124.3|9138.8|9123.8|0
1632113800000|2021-09-20 04:56:40|9139.8|9124.8|9140.8|9125.8|9140.8|9125.8|9139.8|9124.8|1
1632113820000|2021-09-20 04:57:00|9141.1|9126.1|9140.3|9125.3|9141.1|9126.1|9136.3|9121.3|3
1632113830000|2021-09-20 04:57:10|9140.6|9125.6|9137.6|9122.6|9140.6|9125.6|9137.6|9122.6|1
1632113850000|2021-09-20 04:57:30|9137.3|9122.3|9137.3|9122.3|9137.3|9122.3|9137.3|9122.3|0
1632113880000|2021-09-20 04:58:00|9137.6|9122.6|9137.6|9122.6|9137.6|9122.6|9137.6|9122.6|0
1632113890000|2021-09-20 04:58:10|9137.8|9122.8|9137.8|9122.8|9137.8|9122.8|9137.8|9122.8|0
1632113940000|2021-09-20 04:59:00|9136.4|9121.4|9134.1|9119.1|9136.4|9121.4|9134.1|9119.1|4
1632113950000|2021-09-20 04:59:10|||||||||3
1632113960000|2021-09-20 04:59:20|9136.8|9121.8|9138.1|9123.1|9138.1|9123.1|9136.8|9121.8|20
1632113970000|2021-09-20 04:59:30|9138.6|9123.6|9137.8|9122.8|9138.6|9123.6|9137.8|9122.8|2
1632113980000|2021-09-20 04:59:40|9137.3|9122.3|9136.8|9121.8|9137.3|9122.3|9136.8|9121.8|2
1632113990000|2021-09-20 04:59:50|9136.6|9121.6|9136.6|9121.6|9136.6|9121.6|9136.6|9121.6|0
1632114000000|2021-09-20 05:00:00|9135.6|9120.6|9134.6|9119.6|9135.6|9120.6|9134.6|9119.6|44
1632114010000|2021-09-20 05:00:10|9134.1|9119.1|9134.6|9119.6|9134.6|9119.6|9134.1|9119.1|2
1632114030000|2021-09-20 05:00:30|||||||||5
1632114060000|2021-09-20 05:01:00|9134.8|9119.8|9134.8|9119.8|9134.8|9119.8|9134.8|9119.8|0
1632114070000|2021-09-20 05:01:10|9135.1|9120.1|9135.1|9120.1|9135.1|9120.1|9135.1|9120.1|0
1632114090000|2021-09-20 05:01:30|||||||||1
1632114140000|2021-09-20 05:02:20|9134.6|9119.6|9134.3|9119.3|9134.6|9119.6|9134.3|9119.3|1
1632114150000|2021-09-20 05:02:30|9134.6|9119.6|9137.1|9122.1|9137.1|9122.1|9134.6|9119.6|1
1632114160000|2021-09-20 05:02:40|9136.6|9121.6|9136.6|9121.6|9136.6|9121.6|9136.6|9121.6|1
1632114220000|2021-09-20 05:03:40|9136.8|9121.8|9136.8|9121.8|9136.8|9121.8|9136.8|9121.8|0
1632114240000|2021-09-20 05:04:00|9137.3|9122.3|9137.3|9122.3|9137.3|9122.3|9137.3|9122.3|0
1632114290000|2021-09-20 05:04:50|9137.6|9122.6|9138.6|9123.6|9138.6|9123.6|9137.6|9122.6|0
1632114300000|2021-09-20 05:05:00|9136.6|9121.6|9135.6|9120.6|9136.6|9121.6|9135.6|9120.6|1
1632114310000|2021-09-20 05:05:10|9136.4|9121.4|9139.1|9124.1|9139.1|9124.1|9136.4|9121.4|5
1632114330000|2021-09-20 05:05:30|9138.8|9123.8|9139.6|9124.6|9139.6|9124.6|9138.8|9123.8|1
1632114340000|2021-09-20 05:05:40|9140.1|9125.1|9140.1|9125.1|9140.1|9125.1|9140.1|9125.1|1
1632114380000|2021-09-20 05:06:20|9137.8|9122.8|9137.8|9122.8|9137.8|9122.8|9137.8|9122.8|3
1632114390000|2021-09-20 05:06:30|9137.1|9122.1|9136.6|9121.6|9137.1|9122.1|9136.6|9121.6|0
1632114400000|2021-09-20 05:06:40|9136.1|9121.1|9135.6|9120.6|9136.1|9121.1|9135.6|9120.6|0
1632114410000|2021-09-20 05:06:50|9136.6|9121.6|9137.1|9122.1|9137.1|9122.1|9136.6|9121.6|0
1632114420000|2021-09-20 05:07:00|9137.8|9122.8|9137.8|9122.8|9137.8|9122.8|9137.8|9122.8|0
1632114430000|2021-09-20 05:07:10|9137.3|9122.3|9137.3|9122.3|9137.3|9122.3|9137.3|9122.3|0
1632114450000|2021-09-20 05:07:30|9137.1|9122.1|9137.1|9122.1|9137.1|9122.1|9137.1|9122.1|0
1632114490000|2021-09-20 05:08:10|9136.1|9121.1|9135.6|9120.6|9136.1|9121.1|9135.6|9120.6|0
1632114520000|2021-09-20 05:08:40|||||||||2
1632114540000|2021-09-20 05:09:00|9137.4|9122.4|9138.1|9123.1|9138.3|9123.3|9137.4|9122.4|6
1632114610000|2021-09-20 05:10:10|9138.3|9123.3|9138.1|9123.1|9138.3|9123.3|9138.1|9123.1|0
1632114620000|2021-09-20 05:10:20|9137.8|9122.8|9137.8|9122.8|9137.8|9122.8|9137.8|9122.8|0
1632114690000|2021-09-20 05:11:30|9137.1|9122.1|9137.1|9122.1|9137.1|9122.1|9137.1|9122.1|14
1632114730000|2021-09-20 05:12:10|9135.6|9120.6|9135.6|9120.6|9135.6|9120.6|9135.6|9120.6|1
1632114750000|2021-09-20 05:12:30|9135.3|9120.3|9135.3|9120.3|9135.3|9120.3|9135.3|9120.3|2
1632114780000|2021-09-20 05:13:00|9135.6|9120.6|9135.6|9120.6|9135.6|9120.6|9135.6|9120.6|0
1632114800000|2021-09-20 05:13:20|9136.4|9121.4|9137.1|9122.1|9137.1|9122.1|9136.4|9121.4|0
1632114810000|2021-09-20 05:13:30|||||||||1
1632114820000|2021-09-20 05:13:40|9137.3|9122.3|9136.6|9121.6|9137.3|9122.3|9136.6|9121.6|0
1632114830000|2021-09-20 05:13:50|||||||||5
1632114840000|2021-09-20 05:14:00|9134.6|9119.6|9134.6|9119.6|9134.6|9119.6|9134.6|9119.6|1
1632114870000|2021-09-20 05:14:30|9133.1|9118.1|9133.1|9118.1|9133.1|9118.1|9133.1|9118.1|0
1632114880000|2021-09-20 05:14:40|||||||||2
1632114900000|2021-09-20 05:15:00|9135.3|9120.3|9136.6|9121.6|9136.6|9121.6|9135.3|9120.3|2
1632114920000|2021-09-20 05:15:20|9136.1|9121.1|9136.1|9121.1|9136.1|9121.1|9136.1|9121.1|0
1632115050000|2021-09-20 05:17:30|9135.8|9120.8|9135.6|9120.6|9135.8|9120.8|9135.6|9120.6|0
1632115070000|2021-09-20 05:17:50|9135.8|9120.8|9136.1|9121.1|9136.1|9121.1|9135.8|9120.8|1
1632115110000|2021-09-20 05:18:30|9135.6|9120.6|9135.6|9120.6|9135.6|9120.6|9135.6|9120.6|0
1632115170000|2021-09-20 05:19:30|||||||||15
1632115180000|2021-09-20 05:19:40|9134.8|9119.8|9133.9|9118.9|9134.8|9119.8|9133.9|9118.9|1
1632115200000|2021-09-20 05:20:00|9135.6|9120.6|9134.6|9119.6|9135.6|9120.6|9134.6|9119.6|1
1632115210000|2021-09-20 05:20:10|9134.3|9119.3|9134.3|9119.3|9134.3|9119.3|9134.3|9119.3|1
1632115230000|2021-09-20 05:20:30|9134.6|9119.6|9134.6|9119.6|9134.6|9119.6|9134.6|9119.6|1
1632115270000|2021-09-20 05:21:10|9133.8|9118.8|9132.3|9117.3|9133.8|9118.8|9132.3|9117.3|32
1632115280000|2021-09-20 05:21:20|9131.8|9116.8|9131.6|9116.6|9131.8|9116.8|9131.6|9116.6|0
1632115300000|2021-09-20 05:21:40|9131.3|9116.3|9130.6|9115.6|9131.3|9116.3|9130.6|9115.6|6
1632115320000|2021-09-20 05:22:00|9130.1|9115.1|9126.1|9111.1|9130.1|9115.1|9126.1|9111.1|4
1632115360000|2021-09-20 05:22:40|||||||||1
1632115380000|2021-09-20 05:23:00|9125.8|9110.8|9125.8|9110.8|9125.8|9110.8|9125.8|9110.8|2
1632115390000|2021-09-20 05:23:10|9127.6|9112.6|9126.3|9111.3|9127.6|9112.6|9126.3|9111.3|7
1632115400000|2021-09-20 05:23:20|9130.8|9115.8|9130.3|9115.3|9131.3|9116.3|9130.3|9115.3|1
1632115410000|2021-09-20 05:23:30|9129.8|9114.8|9129.6|9114.6|9129.8|9114.8|9129.6|9114.6|0
1632115420000|2021-09-20 05:23:40|9129.3|9114.3|9129.3|9114.3|9129.3|9114.3|9129.3|9114.3|0
1632115430000|2021-09-20 05:23:50|9128.8|9113.8|9129.3|9114.3|9129.3|9114.3|9128.8|9113.8|1
1632115440000|2021-09-20 05:24:00|9129.1|9114.1|9129.3|9114.3|9129.3|9114.3|9128.8|9113.8|0
1632115450000|2021-09-20 05:24:10|9129.1|9114.1|9129.3|9114.3|9129.3|9114.3|9128.8|9113.8|0
1632115460000|2021-09-20 05:24:20|9128.8|9113.8|9129.3|9114.3|9129.3|9114.3|9128.8|9113.8|0
1632115470000|2021-09-20 05:24:30|9128.6|9113.6|9128.6|9113.6|9128.6|9113.6|9128.6|9113.6|0
1632115480000|2021-09-20 05:24:40|9129.3|9114.3|9129.3|9114.3|9129.3|9114.3|9129.3|9114.3|4
1632115570000|2021-09-20 05:26:10|9129.1|9114.1|9129.1|9114.1|9129.1|9114.1|9128.8|9113.8|44
1632115610000|2021-09-20 05:26:50|9128.8|9113.8|9128.6|9113.6|9128.8|9113.8|9128.6|9113.6|40
1632115660000|2021-09-20 05:27:40|9128.3|9113.3|9128.6|9113.6|9128.6|9113.6|9128.1|9113.1|50
1632115700000|2021-09-20 05:28:20|9128.8|9113.8|9128.8|9113.8|9128.8|9113.8|9128.8|9113.8|0
1632115780000|2021-09-20 05:29:40|9129.1|9114.1|9129.1|9114.1|9129.1|9114.1|9129.1|9114.1|1
1632115800000|2021-09-20 05:30:00|9128.6|9113.6|9128.6|9113.6|9129.1|9114.1|9128.6|9113.6|0
1632115810000|2021-09-20 05:30:10|9129.1|9114.1|9129.1|9114.1|9129.1|9114.1|9129.1|9114.1|0
1632115830000|2021-09-20 05:30:30|9127.3|9112.3|9125.3|9110.3|9127.3|9112.3|9125.3|9110.3|6
1632115860000|2021-09-20 05:31:00|||||||||6
1632115900000|2021-09-20 05:31:40|||||||||1
1632115940000|2021-09-20 05:32:20|||||||||20
1632115990000|2021-09-20 05:33:10|9126.6|9111.6|9125.1|9110.1|9126.6|9111.6|9123.8|9108.8|45
1632116000000|2021-09-20 05:33:20|9124.8|9109.8|9124.6|9109.6|9124.8|9109.8|9124.6|9109.6|0
1632116030000|2021-09-20 05:33:50|9124.3|9109.3|9124.1|9109.1|9124.3|9109.3|9124.1|9109.1|0
1632116070000|2021-09-20 05:34:30|9123.3|9108.3|9123.3|9108.3|9123.3|9108.3|9123.3|9108.3|0
1632116100000|2021-09-20 05:35:00|9122.8|9107.8|9123.3|9108.3|9123.3|9108.3|9122.8|9107.8|7
1632116110000|2021-09-20 05:35:10|||||||||1
1632116130000|2021-09-20 05:35:30|9123.6|9108.6|9123.3|9108.3|9123.6|9108.6|9123.3|9108.3|1
1632116150000|2021-09-20 05:35:50|||||||||1
1632116220000|2021-09-20 05:37:00|||||||||3
1632116230000|2021-09-20 05:37:10|9122.8|9107.8|9122.8|9107.8|9122.8|9107.8|9122.8|9107.8|4
1632116240000|2021-09-20 05:37:20|9123.3|9108.3|9122|9107|9123.3|9108.3|9122|9107|10
1632116250000|2021-09-20 05:37:30|9123.1|9108.1|9123.1|9108.1|9123.1|9108.1|9123.1|9108.1|0
1632116270000|2021-09-20 05:37:50|9122.5|9107.5|9122.5|9107.5|9122.5|9107.5|9122.5|9107.5|0
1632116280000|2021-09-20 05:38:00|9123.1|9108.1|9122.5|9107.5|9123.1|9108.1|9122.5|9107.5|1
1632116320000|2021-09-20 05:38:40|9122.3|9107.3|9122|9107|9122.3|9107.3|9122|9107|0
1632116340000|2021-09-20 05:39:00|||||||||8
1632116350000|2021-09-20 05:39:10|||||||||1
1632116360000|2021-09-20 05:39:20|9122.3|9107.3|9122.5|9107.5|9122.5|9107.5|9122.3|9107.3|0
1632116390000|2021-09-20 05:39:50|9123.1|9108.1|9123.1|9108.1|9123.1|9108.1|9123.1|9108.1|3
1632116400000|2021-09-20 05:40:00|||||||||2
1632116410000|2021-09-20 05:40:10|||||||||1
1632116420000|2021-09-20 05:40:20|||||||||51
1632116430000|2021-09-20 05:40:30|9126.1|9111.1|9125.8|9110.8|9126.1|9111.1|9125.8|9110.8|82
1632116440000|2021-09-20 05:40:40|9126.1|9111.1|9126.1|9111.1|9126.1|9111.1|9126.1|9111.1|0
1632116500000|2021-09-20 05:41:40|9126.3|9111.3|9126.3|9111.3|9126.3|9111.3|9126.3|9111.3|0
1632116520000|2021-09-20 05:42:00|9125.8|9110.8|9125.1|9110.1|9125.8|9110.8|9125.1|9110.1|0
1632116540000|2021-09-20 05:42:20|9125.3|9110.3|9125.1|9110.1|9125.3|9110.3|9124.6|9109.6|1
1632116560000|2021-09-20 05:42:40|9124.3|9109.3|9123.6|9108.6|9124.3|9109.3|9123.6|9108.6|0
1632116580000|2021-09-20 05:43:00|9123.1|9108.1|9123.8|9108.8|9123.8|9108.8|9122.8|9107.8|1
1632116590000|2021-09-20 05:43:10|9123.1|9108.1|9123.6|9108.6|9123.8|9108.8|9123.1|9108.1|2
1632116600000|2021-09-20 05:43:20|9123.8|9108.8|9123.8|9108.8|9123.8|9108.8|9123.8|9108.8|1
1632116610000|2021-09-20 05:43:30|9123.6|9108.6|9123.6|9108.6|9123.6|9108.6|9123.6|9108.6|0
1632116760000|2021-09-20 05:46:00|9123.8|9108.8|9123.3|9108.3|9123.8|9108.8|9123.3|9108.3|1
1632116790000|2021-09-20 05:46:30|9123.6|9108.6|9123.6|9108.6|9123.6|9108.6|9123.6|9108.6|0
1632116800000|2021-09-20 05:46:40|9123.3|9108.3|9123.1|9108.1|9123.3|9108.3|9123.1|9108.1|1
1632116810000|2021-09-20 05:46:50|||||||||1
1632116850000|2021-09-20 05:47:30|||||||||2
1632116910000|2021-09-20 05:48:30|9121.3|9106.3|9121.3|9106.3|9121.3|9106.3|9121.3|9106.3|0
1632116920000|2021-09-20 05:48:40|9121.1|9106.1|9121.1|9106.1|9121.1|9106.1|9121.1|9106.1|0
1632116930000|2021-09-20 05:48:50|9119.8|9104.8|9119.8|9104.8|9119.8|9104.8|9119.8|9104.8|0
1632116940000|2021-09-20 05:49:00|9119.6|9104.6|9116.6|9101.6|9119.6|9104.6|9116.6|9101.6|3
1632116950000|2021-09-20 05:49:10|9116.1|9101.1|9116.1|9101.1|9116.1|9101.1|9115.8|9100.8|1
1632116970000|2021-09-20 05:49:30|9115.8|9100.8|9115.8|9100.8|9115.8|9100.8|9115.8|9100.8|0
1632116980000|2021-09-20 05:49:40|9115.1|9100.1|9115.1|9100.1|9115.1|9100.1|9115.1|9100.1|1
1632117020000|2021-09-20 05:50:20|9116.1|9101.1|9116.3|9101.3|9116.3|9101.3|9116.1|9101.1|1
1632117080000|2021-09-20 05:51:20|9120.6|9105.6|9120.6|9105.6|9120.6|9105.6|9120.6|9105.6|9
1632117090000|2021-09-20 05:51:30|9120.3|9105.3|9120.1|9105.1|9120.3|9105.3|9119.3|9104.3|0
1632117110000|2021-09-20 05:51:50|9119.8|9104.8|9119.8|9104.8|9119.8|9104.8|9119.8|9104.8|0
1632117120000|2021-09-20 05:52:00|9119.6|9104.6|9119.6|9104.6|9119.6|9104.6|9119.6|9104.6|0
1632117130000|2021-09-20 05:52:10|9119.3|9104.3|9119.3|9104.3|9119.3|9104.3|9119.3|9104.3|0
1632117140000|2021-09-20 05:52:20|9117.1|9102.1|9117.1|9102.1|9117.1|9102.1|9117.1|9102.1|0
1632117160000|2021-09-20 05:52:40|9117.3|9102.3|9117.3|9102.3|9117.3|9102.3|9117.3|9102.3|1
1632117240000|2021-09-20 05:54:00|9117.6|9102.6|9117.3|9102.3|9117.6|9102.6|9117.3|9102.3|3
1632117250000|2021-09-20 05:54:10|9123.1|9108.1|9122.6|9107.6|9123.1|9108.1|9122.6|9107.6|20
1632117260000|2021-09-20 05:54:20|9122.1|9107.1|9121.6|9106.6|9122.1|9107.1|9121.6|9106.6|0
1632117270000|2021-09-20 05:54:30|9121.1|9106.1|9122.1|9107.1|9122.1|9107.1|9121.1|9106.1|1
1632117300000|2021-09-20 05:55:00|9121.8|9106.8|9121.8|9106.8|9121.8|9106.8|9121.8|9106.8|0
1632117310000|2021-09-20 05:55:10|9122.3|9107.3|9122.3|9107.3|9122.3|9107.3|9122.3|9107.3|0
1632117370000|2021-09-20 05:56:10|9123.1|9108.1|9123.6|9108.6|9123.6|9108.6|9123.1|9108.1|0
1632117390000|2021-09-20 05:56:30|9126.1|9111.1|9126.3|9111.3|9126.8|9111.8|9126.1|9111.1|1
1632117430000|2021-09-20 05:57:10|9126.1|9111.1|9125.6|9110.6|9126.1|9111.1|9125.6|9110.6|1
1632117440000|2021-09-20 05:57:20|9126.1|9111.1|9126.1|9111.1|9126.1|9111.1|9126.1|9111.1|0
1632117450000|2021-09-20 05:57:30|9127.4|9112.4|9127.4|9112.4|9127.4|9112.4|9127.4|9112.4|1
1632117460000|2021-09-20 05:57:40|9127.1|9112.1|9127.1|9112.1|9127.1|9112.1|9127.1|9112.1|0
1632117480000|2021-09-20 05:58:00|9126.8|9111.8|9127.8|9112.8|9127.8|9112.8|9126.8|9111.8|1
1632117500000|2021-09-20 05:58:20|9127.3|9112.3|9127.3|9112.3|9127.3|9112.3|9127.3|9112.3|1
1632117530000|2021-09-20 05:58:50|9127.6|9112.6|9127.6|9112.6|9127.6|9112.6|9127.6|9112.6|0
1632117540000|2021-09-20 05:59:00|9127.8|9112.8|9127.8|9112.8|9127.8|9112.8|9127.8|9112.8|0
1632117550000|2021-09-20 05:59:10|9130.3|9115.3|9131.6|9116.6|9131.6|9116.6|9130.3|9115.3|2
1632117570000|2021-09-20 05:59:30|9132.3|9117.3|9132.3|9117.3|9132.3|9117.3|9132.3|9117.3|0
1632117580000|2021-09-20 05:59:40|9132.8|9117.8|9133.1|9118.1|9133.1|9118.1|9132.8|9117.8|1
1632117600000|2021-09-20 06:00:00|9132.3|9117.3|9131.6|9116.6|9132.3|9117.3|9131.6|9116.6|0
1632117660000|2021-09-20 06:01:00|9131.1|9116.1|9131.1|9116.1|9131.1|9116.1|9131.1|9116.1|0
1632117700000|2021-09-20 06:01:40|9130.6|9115.6|9131.8|9116.8|9132.1|9117.1|9129.6|9114.6|1
1632117720000|2021-09-20 06:02:00|9131.6|9116.6|9131.6|9116.6|9132.1|9117.1|9131.6|9116.6|2
1632117740000|2021-09-20 06:02:20|9131.8|9116.8|9132.1|9117.1|9132.1|9117.1|9131.8|9116.8|0
1632117790000|2021-09-20 06:03:10|9133.1|9118.1|9133.1|9118.1|9133.1|9118.1|9133.1|9118.1|1
1632117840000|2021-09-20 06:04:00|9132.8|9117.8|9132.8|9117.8|9132.8|9117.8|9132.8|9117.8|0
1632117850000|2021-09-20 06:04:10|9133.1|9118.1|9133.6|9118.6|9133.6|9118.6|9133.1|9118.1|0
1632117900000|2021-09-20 06:05:00|9135.1|9120.1|9135.1|9120.1|9135.1|9120.1|9135.1|9120.1|1
1632118000000|2021-09-20 06:06:40|9135.3|9120.3|9135.1|9120.1|9135.6|9120.6|9135.1|9120.1|1
1632118020000|2021-09-20 06:07:00|9134.8|9119.8|9134.6|9119.6|9134.8|9119.8|9134.6|9119.6|0
1632118030000|2021-09-20 06:07:10|9134.3|9119.3|9134.1|9119.1|9134.3|9119.3|9134.1|9119.1|1
1632118050000|2021-09-20 06:07:30|||||||||1
1632118060000|2021-09-20 06:07:40|9132.8|9117.8|9133.8|9118.8|9133.8|9118.8|9132.8|9117.8|2
1632118280000|2021-09-20 06:11:20|9135.8|9120.8|9135.8|9120.8|9136.3|9121.3|9135.8|9120.8|7
1632118320000|2021-09-20 06:12:00|||||||||4
1632118350000|2021-09-20 06:12:30|9136.1|9121.1|9136.1|9121.1|9136.1|9121.1|9136.1|9121.1|0
1632118380000|2021-09-20 06:13:00|9136.6|9121.6|9136.1|9121.1|9136.6|9121.6|9136.1|9121.1|1
1632118460000|2021-09-20 06:14:20|||||||||1
1632118500000|2021-09-20 06:15:00|9134.1|9119.1|9133.6|9118.6|9134.1|9119.1|9133.6|9118.6|4
1632118530000|2021-09-20 06:15:30|9132.8|9117.8|9132.1|9117.1|9132.8|9117.8|9132.1|9117.1|0
1632118560000|2021-09-20 06:16:00|9131.8|9116.8|9131.6|9116.6|9131.8|9116.8|9131.6|9116.6|2
1632118610000|2021-09-20 06:16:50|9131.1|9116.1|9131.1|9116.1|9131.1|9116.1|9131.1|9116.1|1
1632118690000|2021-09-20 06:18:10|9130.6|9115.6|9130.6|9115.6|9130.6|9115.6|9130.6|9115.6|0
1632118700000|2021-09-20 06:18:20|9130.1|9115.1|9130.1|9115.1|9130.1|9115.1|9130.1|9115.1|1
1632118710000|2021-09-20 06:18:30|9129.8|9114.8|9129.8|9114.8|9129.8|9114.8|9129.8|9114.8|0
1632118720000|2021-09-20 06:18:40|9129.6|9114.6|9129.6|9114.6|9129.6|9114.6|9129.6|9114.6|0
1632118730000|2021-09-20 06:18:50|9129.1|9114.1|9130.1|9115.1|9130.1|9115.1|9129.1|9114.1|2
1632118780000|2021-09-20 06:19:40|9130.3|9115.3|9130.6|9115.6|9130.6|9115.6|9130.3|9115.3|0
1632118830000|2021-09-20 06:20:30|9132.8|9117.8|9132.8|9117.8|9132.8|9117.8|9132.8|9117.8|1
1632118840000|2021-09-20 06:20:40|9133.1|9118.1|9133.1|9118.1|9133.1|9118.1|9133.1|9118.1|0
1632118860000|2021-09-20 06:21:00|9132.8|9117.8|9132.8|9117.8|9132.8|9117.8|9132.8|9117.8|0
1632118870000|2021-09-20 06:21:10|9132.6|9117.6|9132.6|9117.6|9132.6|9117.6|9132.6|9117.6|0
1632118880000|2021-09-20 06:21:20|9133.1|9118.1|9133.1|9118.1|9133.1|9118.1|9133.1|9118.1|0
1632118890000|2021-09-20 06:21:30|9134.1|9119.1|9133.1|9118.1|9134.1|9119.1|9133.1|9118.1|2
1632118920000|2021-09-20 06:22:00|9132.8|9117.8|9133.1|9118.1|9133.1|9118.1|9132.3|9117.3|1
1632118930000|2021-09-20 06:22:10|9132.1|9117.1|9131.8|9116.8|9132.1|9117.1|9131.8|9116.8|1
1632118950000|2021-09-20 06:22:30|9131.6|9116.6|9131.6|9116.6|9131.6|9116.6|9131.6|9116.6|0
1632119000000|2021-09-20 06:23:20|9131.3|9116.3|9131.1|9116.1|9131.3|9116.3|9131.1|9116.1|0
1632119040000|2021-09-20 06:24:00|9130.8|9115.8|9130.8|9115.8|9130.8|9115.8|9130.8|9115.8|0
1632119060000|2021-09-20 06:24:20|9131.1|9116.1|9131.3|9116.3|9131.3|9116.3|9131.1|9116.1|0
1632119080000|2021-09-20 06:24:40|9131.8|9116.8|9131.8|9116.8|9131.8|9116.8|9131.8|9116.8|0
1632119090000|2021-09-20 06:24:50|9132.1|9117.1|9132.8|9117.8|9132.8|9117.8|9132.1|9117.1|0
1632119100000|2021-09-20 06:25:00|9132.6|9117.6|9132.8|9117.8|9132.8|9117.8|9132.6|9117.6|0
1632119130000|2021-09-20 06:25:30|9132.6|9117.6|9132.8|9117.8|9133.1|9118.1|9132.3|9117.3|4
1632119170000|2021-09-20 06:26:10|9134.8|9119.8|9133.3|9118.3|9134.8|9119.8|9133.3|9118.3|1
1632119190000|2021-09-20 06:26:30|9134.1|9119.1|9134.1|9119.1|9134.1|9119.1|9134.1|9119.1|1
1632119200000|2021-09-20 06:26:40|9133.6|9118.6|9133.6|9118.6|9133.6|9118.6|9133.6|9118.6|0
1632119220000|2021-09-20 06:27:00|9133.8|9118.8|9133.8|9118.8|9133.8|9118.8|9133.8|9118.8|0
1632119280000|2021-09-20 06:28:00|9133.6|9118.6|9133.6|9118.6|9135.6|9120.6|9133.3|9118.3|3
1632119290000|2021-09-20 06:28:10|9133.1|9118.1|9133.1|9118.1|9133.1|9118.1|9133.1|9118.1|0
1632119310000|2021-09-20 06:28:30|9132.6|9117.6|9132.6|9117.6|9132.6|9117.6|9132.6|9117.6|0
1632119400000|2021-09-20 06:30:00|9133.1|9118.1|9133.6|9118.6|9133.6|9118.6|9133.1|9118.1|0
1632119460000|2021-09-20 06:31:00|||||||||1
1632119470000|2021-09-20 06:31:10|9133.1|9118.1|9133.1|9118.1|9133.1|9118.1|9133.1|9118.1|0
1632119490000|2021-09-20 06:31:30|9131.8|9116.8|9131.8|9116.8|9131.8|9116.8|9131.8|9116.8|1
1632119500000|2021-09-20 06:31:40|9132.3|9117.3|9133.1|9118.1|9133.1|9118.1|9132.3|9117.3|0
1632119600000|2021-09-20 06:33:20|9132.8|9117.8|9132.6|9117.6|9132.8|9117.8|9132.6|9117.6|0
1632119620000|2021-09-20 06:33:40|9132.1|9117.1|9132.1|9117.1|9132.1|9117.1|9131.8|9116.8|0
1632119630000|2021-09-20 06:33:50|9131.6|9116.6|9131.6|9116.6|9131.6|9116.6|9131.6|9116.6|0
1632119690000|2021-09-20 06:34:50|9131.3|9116.3|9131.1|9116.1|9131.3|9116.3|9131.1|9116.1|1
1632119710000|2021-09-20 06:35:10|||||||||4
1632119760000|2021-09-20 06:36:00|9131.6|9116.6|9131.6|9116.6|9131.6|9116.6|9131.6|9116.6|1
1632119770000|2021-09-20 06:36:10|9131.8|9116.8|9131.8|9116.8|9131.8|9116.8|9131.8|9116.8|0
1632119780000|2021-09-20 06:36:20|9131.6|9116.6|9131.6|9116.6|9131.6|9116.6|9131.6|9116.6|1
1632119860000|2021-09-20 06:37:40|9131.8|9116.8|9131.8|9116.8|9131.8|9116.8|9131.8|9116.8|0
1632119880000|2021-09-20 06:38:00|9131.3|9116.3|9131.3|9116.3|9131.3|9116.3|9131.3|9116.3|0
1632119900000|2021-09-20 06:38:20|9131.1|9116.1|9130.8|9115.8|9131.1|9116.1|9130.8|9115.8|0
1632119920000|2021-09-20 06:38:40|9130.3|9115.3|9130.3|9115.3|9130.3|9115.3|9130.3|9115.3|2
1632119940000|2021-09-20 06:39:00|9129.8|9114.8|9126.8|9111.8|9129.8|9114.8|9126.8|9111.8|5
1632119990000|2021-09-20 06:39:50|9126.3|9111.3|9126.3|9111.3|9126.3|9111.3|9126.3|9111.3|0
1632120000000|2021-09-20 06:40:00|9126.1|9111.1|9126.1|9111.1|9126.1|9111.1|9126.1|9111.1|0
1632120010000|2021-09-20 06:40:10|9125.8|9110.8|9125.6|9110.6|9125.8|9110.8|9125.6|9110.6|3
1632120020000|2021-09-20 06:40:20|9124.1|9109.1|9127.1|9112.1|9127.1|9112.1|9124.1|9109.1|3
1632120050000|2021-09-20 06:40:50|9128.6|9113.6|9128.6|9113.6|9128.6|9113.6|9128.6|9113.6|0
1632120060000|2021-09-20 06:41:00|9128.8|9113.8|9128.8|9113.8|9128.8|9113.8|9128.8|9113.8|0
1632120090000|2021-09-20 06:41:30|9128.6|9113.6|9128.6|9113.6|9128.6|9113.6|9128.6|9113.6|0
1632120120000|2021-09-20 06:42:00|9128.8|9113.8|9128.8|9113.8|9128.8|9113.8|9128.8|9113.8|0
1632120150000|2021-09-20 06:42:30|9129.1|9114.1|9127.6|9112.6|9129.1|9114.1|9127.6|9112.6|1
1632120180000|2021-09-20 06:43:00|9127.1|9112.1|9128.3|9113.3|9128.3|9113.3|9125.6|9110.6|0
1632120190000|2021-09-20 06:43:10|9127.6|9112.6|9127.1|9112.1|9127.6|9112.6|9124.1|9109.1|21
1632120200000|2021-09-20 06:43:20|9127.6|9112.6|9128.3|9113.3|9128.3|9113.3|9127.6|9112.6|0
1632120210000|2021-09-20 06:43:30|9127|9112|9124.1|9109.1|9127|9112|9124.1|9109.1|1
1632120220000|2021-09-20 06:43:40|9123.6|9108.6|9123.1|9108.1|9123.6|9108.6|9123.1|9108.1|6
1632120230000|2021-09-20 06:43:50|9124.8|9109.8|9125.6|9110.6|9125.6|9110.6|9124.8|9109.8|7
1632120240000|2021-09-20 06:44:00|9125.3|9110.3|9124.6|9109.6|9125.3|9110.3|9124.6|9109.6|0
1632120250000|2021-09-20 06:44:10|9124.3|9109.3|9124.3|9109.3|9124.3|9109.3|9124.3|9109.3|1
1632120270000|2021-09-20 06:44:30|9124.1|9109.1|9124.1|9109.1|9124.1|9109.1|9124.1|9109.1|15
1632120290000|2021-09-20 06:44:50|9123.8|9108.8|9123.8|9108.8|9123.8|9108.8|9123.8|9108.8|3
1632120300000|2021-09-20 06:45:00|9123.6|9108.6|9119.6|9104.6|9123.6|9108.6|9119.6|9104.6|11
1632120310000|2021-09-20 06:45:10|9121.1|9106.1|9121.3|9106.3|9121.3|9106.3|9121.1|9106.1|2
1632120320000|2021-09-20 06:45:20|9121.1|9106.1|9119.6|9104.6|9121.1|9106.1|9119.6|9104.6|0
1632120330000|2021-09-20 06:45:30|9117.6|9102.6|9116.6|9101.6|9117.6|9102.6|9116.6|9101.6|10
1632120350000|2021-09-20 06:45:50|9115.3|9100.3|9115.3|9100.3|9115.3|9100.3|9115.3|9100.3|0
1632120360000|2021-09-20 06:46:00|9119.1|9104.1|9119.1|9104.1|9119.1|9104.1|9119.1|9104.1|4
1632120380000|2021-09-20 06:46:20|9118.1|9103.1|9118.1|9103.1|9118.1|9103.1|9118.1|9103.1|0
1632120430000|2021-09-20 06:47:10|9118.6|9103.6|9118.6|9103.6|9118.6|9103.6|9118.6|9103.6|0
1632120450000|2021-09-20 06:47:30|9119.1|9104.1|9119.1|9104.1|9119.1|9104.1|9119.1|9104.1|0
1632120460000|2021-09-20 06:47:40|9119.3|9104.3|9119.3|9104.3|9119.3|9104.3|9119.3|9104.3|1
1632120480000|2021-09-20 06:48:00|9118.8|9103.8|9118.8|9103.8|9118.8|9103.8|9118.8|9103.8|1
1632120550000|2021-09-20 06:49:10|9119.1|9104.1|9119.3|9104.3|9119.3|9104.3|9119.1|9104.1|0
1632120590000|2021-09-20 06:49:50|9119.6|9104.6|9119.6|9104.6|9119.6|9104.6|9119.6|9104.6|9
1632120600000|2021-09-20 06:50:00|9119.3|9104.3|9119.3|9104.3|9119.3|9104.3|9119.3|9104.3|0
1632120610000|2021-09-20 06:50:10|9117.8|9102.8|9116.8|9101.8|9117.8|9102.8|9115.1|9100.1|7
1632120630000|2021-09-20 06:50:30|9116.3|9101.3|9116.3|9101.3|9116.3|9101.3|9116.3|9101.3|0
1632120640000|2021-09-20 06:50:40|9116.8|9101.8|9117.8|9102.8|9117.8|9102.8|9116.8|9101.8|0
1632120660000|2021-09-20 06:51:00|9118.1|9103.1|9118.1|9103.1|9118.1|9103.1|9118.1|9103.1|0
1632120680000|2021-09-20 06:51:20|||||||||1
1632120690000|2021-09-20 06:51:30|9118.3|9103.3|9118.6|9103.6|9118.6|9103.6|9118.3|9103.3|0
1632120700000|2021-09-20 06:51:40|9117.6|9102.6|9117.6|9102.6|9117.6|9102.6|9117.6|9102.6|0
1632120720000|2021-09-20 06:52:00|9117.3|9102.3|9117.3|9102.3|9117.3|9102.3|9117.3|9102.3|0
1632120730000|2021-09-20 06:52:10|9115.1|9100.1|9118.6|9103.6|9118.6|9103.6|9115.1|9100.1|2
1632120760000|2021-09-20 06:52:40|9119.1|9104.1|9119.1|9104.1|9119.1|9104.1|9119.1|9104.1|0
1632120790000|2021-09-20 06:53:10|9119.3|9104.3|9119.3|9104.3|9119.3|9104.3|9119.3|9104.3|0
1632120830000|2021-09-20 06:53:50|9119.6|9104.6|9119.6|9104.6|9119.6|9104.6|9119.6|9104.6|0
1632120850000|2021-09-20 06:54:10|9119.5|9104.5|9119.5|9104.5|9119.5|9104.5|9119.5|9104.5|0
1632120860000|2021-09-20 06:54:20|9119.8|9104.8|9119.8|9104.8|9119.8|9104.8|9119.8|9104.8|1
1632120870000|2021-09-20 06:54:30|9120.1|9105.1|9121.3|9106.3|9121.3|9106.3|9120.1|9105.1|8
1632120880000|2021-09-20 06:54:40|9120.8|9105.8|9121.1|9106.1|9121.1|9106.1|9120.8|9105.8|9
1632120900000|2021-09-20 06:55:00|9120.6|9105.6|9120.6|9105.6|9120.6|9105.6|9120.6|9105.6|0
1632120960000|2021-09-20 06:56:00|9119.6|9104.6|9119.6|9104.6|9119.6|9104.6|9119.6|9104.6|0
1632120970000|2021-09-20 06:56:10|9120.6|9105.6|9120.6|9105.6|9120.6|9105.6|9120.6|9105.6|1
1632121000000|2021-09-20 06:56:40|9118.1|9103.1|9118.1|9103.1|9118.1|9103.1|9118.1|9103.1|11
1632121010000|2021-09-20 06:56:50|9117.8|9102.8|9118.6|9103.6|9118.6|9103.6|9117.6|9102.6|0
1632121020000|2021-09-20 06:57:00|9118.3|9103.3|9118.1|9103.1|9118.3|9103.3|9118.1|9103.1|0
1632121070000|2021-09-20 06:57:50|9117.8|9102.8|9117.6|9102.6|9117.8|9102.8|9117.6|9102.6|1
1632121080000|2021-09-20 06:58:00|9117.1|9102.1|9117.1|9102.1|9117.1|9102.1|9117.1|9102.1|0
1632121140000|2021-09-20 06:59:00|9116.6|9101.6|9116.6|9101.6|9116.6|9101.6|9116.6|9101.6|0
1632121160000|2021-09-20 06:59:20|9116.8|9101.8|9117.1|9102.1|9117.1|9102.1|9116.8|9101.8|0
1632121190000|2021-09-20 06:59:50|9116.6|9101.6|9116.6|9101.6|9116.6|9101.6|9116.6|9101.6|3
1632121200000|2021-09-20 07:00:00|9116.3|9101.3|9116.1|9101.1|9116.3|9101.3|9116.1|9101.1|1
1632121240000|2021-09-20 07:00:40|9119.1|9104.1|9119.1|9104.1|9119.1|9104.1|9118.6|9103.6|2
1632121260000|2021-09-20 07:01:00|9119.3|9104.3|9119.6|9104.6|9119.6|9104.6|9119.3|9104.3|0
1632121290000|2021-09-20 07:01:30|9119.8|9104.8|9120.1|9105.1|9120.1|9105.1|9119.8|9104.8|0
1632121300000|2021-09-20 07:01:40|9119.6|9104.6|9119.6|9104.6|9119.6|9104.6|9119.6|9104.6|0
1632121320000|2021-09-20 07:02:00|9120.6|9105.6|9120.6|9105.6|9120.6|9105.6|9120.6|9105.6|0
1632121330000|2021-09-20 07:02:10|9121.1|9106.1|9121.1|9106.1|9121.1|9106.1|9121.1|9106.1|0
1632121350000|2021-09-20 07:02:30|9120.8|9105.8|9120.1|9105.1|9120.8|9105.8|9120.1|9105.1|2
1632121370000|2021-09-20 07:02:50|||||||||1
1632121390000|2021-09-20 07:03:10|9120.6|9105.6|9120.1|9105.1|9120.6|9105.6|9120.1|9105.1|0
1632121410000|2021-09-20 07:03:30|||||||||1
1632121440000|2021-09-20 07:04:00|9120.3|9105.3|9120.6|9105.6|9120.6|9105.6|9120.3|9105.3|0
1632121490000|2021-09-20 07:04:50|9120.3|9105.3|9120.1|9105.1|9120.3|9105.3|9120.1|9105.1|0
1632121540000|2021-09-20 07:05:40|9119.8|9104.8|9119.8|9104.8|9119.8|9104.8|9119.8|9104.8|0
1632121590000|2021-09-20 07:06:30|9124|9109|9124|9109|9124|9109|9124|9109|1
1632121600000|2021-09-20 07:06:40|9126.1|9111.1|9126.1|9111.1|9126.1|9111.1|9126.1|9111.1|3
1632121610000|2021-09-20 07:06:50|9126.3|9111.3|9126.3|9111.3|9126.3|9111.3|9126.3|9111.3|0
1632121620000|2021-09-20 07:07:00|9126.1|9111.1|9128.8|9113.8|9131.1|9116.1|9126.1|9111.1|3
1632121630000|2021-09-20 07:07:10|||||||||5
1632121640000|2021-09-20 07:07:20|9129.6|9114.6|9129.6|9114.6|9129.6|9114.6|9129.6|9114.6|0
1632121650000|2021-09-20 07:07:30|9129.3|9114.3|9130.6|9115.6|9130.6|9115.6|9129.3|9114.3|1
1632121660000|2021-09-20 07:07:40|9130.3|9115.3|9130.3|9115.3|9130.3|9115.3|9130.3|9115.3|2
1632121680000|2021-09-20 07:08:00|9131.8|9116.8|9131.8|9116.8|9131.8|9116.8|9131.8|9116.8|2
1632121690000|2021-09-20 07:08:10|9132.5|9117.5|9132.5|9117.5|9132.5|9117.5|9132.5|9117.5|2
1632121700000|2021-09-20 07:08:20|9132.8|9117.8|9132.8|9117.8|9132.8|9117.8|9132.8|9117.8|0
1632121730000|2021-09-20 07:08:50|9133.3|9118.3|9133.3|9118.3|9133.3|9118.3|9133.3|9118.3|1
1632121740000|2021-09-20 07:09:00|9132.5|9117.5|9127|9112|9132.5|9117.5|9127|9112|4
1632121750000|2021-09-20 07:09:10|9126.5|9111.5|9126.5|9111.5|9127|9112|9126.5|9111.5|0
1632121790000|2021-09-20 07:09:50|9126.3|9111.3|9126.3|9111.3|9126.3|9111.3|9126.3|9111.3|0
1632121800000|2021-09-20 07:10:00|9126|9111|9124.5|9109.5|9126|9111|9124.5|9109.5|0
1632121820000|2021-09-20 07:10:20|9124|9109|9124|9109|9124|9109|9124|9109|0
1632121830000|2021-09-20 07:10:30|9125.5|9110.5|9125.5|9110.5|9125.5|9110.5|9125.5|9110.5|0
1632121860000|2021-09-20 07:11:00|9125.3|9110.3|9125|9110|9125.3|9110.3|9125|9110|0
1632121940000|2021-09-20 07:12:20|9125.5|9110.5|9125.5|9110.5|9125.5|9110.5|9125.5|9110.5|0
1632121960000|2021-09-20 07:12:40|9125|9110|9125|9110|9125|9110|9125|9110|0
1632121990000|2021-09-20 07:13:10|9124.5|9109.5|9124.5|9109.5|9124.5|9109.5|9124.5|9109.5|1
1632122000000|2021-09-20 07:13:20|9125.5|9110.5|9125.5|9110.5|9125.5|9110.5|9125.5|9110.5|0
1632122030000|2021-09-20 07:13:50|9125.3|9110.3|9125|9110|9125.3|9110.3|9125|9110|0
1632122070000|2021-09-20 07:14:30|9125.3|9110.3|9125.8|9110.8|9125.8|9110.8|9125.3|9110.3|0
1632122080000|2021-09-20 07:14:40|9126|9111|9126|9111|9126|9111|9126|9111|0
1632122090000|2021-09-20 07:14:50|9125.5|9110.5|9125.5|9110.5|9125.5|9110.5|9125.5|9110.5|0
1632122100000|2021-09-20 07:15:00|9125.3|9110.3|9125|9110|9125.3|9110.3|9125|9110|0
1632122150000|2021-09-20 07:15:50|9127.5|9112.5|9130|9115|9130|9115|9127.5|9112.5|2
1632122170000|2021-09-20 07:16:10|9129.8|9114.8|9129.5|9114.5|9129.8|9114.8|9129.5|9114.5|0
1632122180000|2021-09-20 07:16:20|9130|9115|9130.3|9115.3|9130.3|9115.3|9130|9115|1
1632122190000|2021-09-20 07:16:30|9130|9115|9130|9115|9130|9115|9130|9115|0
1632122230000|2021-09-20 07:17:10|9129.5|9114.5|9129|9114|9129.5|9114.5|9129|9114|0
1632122240000|2021-09-20 07:17:20|9126|9111|9125|9110|9126|9111|9125|9110|2
1632122260000|2021-09-20 07:17:40|9124.8|9109.8|9124.5|9109.5|9124.8|9109.8|9124.5|9109.5|0
1632122290000|2021-09-20 07:18:10|9124.8|9109.8|9125|9110|9125|9110|9124.8|9109.8|0
1632122360000|2021-09-20 07:19:20|||||||||1
1632122520000|2021-09-20 07:22:00|9124.5|9109.5|9123.5|9108.5|9124.5|9109.5|9123.5|9108.5|0
1632122540000|2021-09-20 07:22:20|||||||||1
1632122550000|2021-09-20 07:22:30|9123.3|9108.3|9127|9112|9127|9112|9123.3|9108.3|2
1632122560000|2021-09-20 07:22:40|9126.5|9111.5|9126.5|9111.5|9126.5|9111.5|9126.5|9111.5|0
1632122570000|2021-09-20 07:22:50|9126.3|9111.3|9126|9111|9126.3|9111.3|9126|9111|0
1632122610000|2021-09-20 07:23:30|9126.3|9111.3|9126.3|9111.3|9126.3|9111.3|9126.3|9111.3|0
1632122640000|2021-09-20 07:24:00|9126|9111|9125.8|9110.8|9126|9111|9125.8|9110.8|0
1632122670000|2021-09-20 07:24:30|9126|9111|9126.3|9111.3|9126.3|9111.3|9126|9111|0
1632122700000|2021-09-20 07:25:00|9126.5|9111.5|9125.3|9110.3|9126.5|9111.5|9125.3|9110.3|0
1632122730000|2021-09-20 07:25:30|9124.8|9109.8|9124.8|9109.8|9124.8|9109.8|9124.8|9109.8|2
1632122740000|2021-09-20 07:25:40|9124.3|9109.3|9124.8|9109.8|9124.8|9109.8|9124.3|9109.3|0
1632122750000|2021-09-20 07:25:50|9124.3|9109.3|9124.3|9109.3|9124.8|9109.8|9124.3|9109.3|0
1632122760000|2021-09-20 07:26:00|9125.3|9110.3|9124.5|9109.5|9125.3|9110.3|9124.5|9109.5|0
1632122770000|2021-09-20 07:26:10|9123.8|9108.8|9123.8|9108.8|9123.8|9108.8|9123.8|9108.8|0
1632122810000|2021-09-20 07:26:50|9123.5|9108.5|9123.1|9108.1|9123.5|9108.5|9123.1|9108.1|0
1632122820000|2021-09-20 07:27:00|9122.6|9107.6|9122.6|9107.6|9122.6|9107.6|9122.6|9107.6|0
1632122850000|2021-09-20 07:27:30|9124.1|9109.1|9124.1|9109.1|9124.1|9109.1|9124.1|9109.1|1
1632122880000|2021-09-20 07:28:00|9124.3|9109.3|9125.1|9110.1|9125.1|9110.1|9124.3|9109.3|0
1632122890000|2021-09-20 07:28:10|9124.5|9109.5|9124.1|9109.1|9124.5|9109.5|9124.1|9109.1|0
1632122910000|2021-09-20 07:28:30|9124.8|9109.8|9124.8|9109.8|9124.8|9109.8|9124.8|9109.8|0
1632122920000|2021-09-20 07:28:40|9124.5|9109.5|9124.3|9109.3|9124.5|9109.5|9124.3|9109.3|0
1632122930000|2021-09-20 07:28:50|9119.3|9104.3|9119.5|9104.5|9120|9105|9119.3|9104.3|60
1632122940000|2021-09-20 07:29:00|9119.8|9104.8|9120|9105|9120|9105|9119.8|9104.8|0
1632122950000|2021-09-20 07:29:10|9119|9104|9119|9104|9119|9104|9119|9104|0
1632122970000|2021-09-20 07:29:30|9118.5|9103.5|9118.5|9103.5|9118.5|9103.5|9118.5|9103.5|0
1632122980000|2021-09-20 07:29:40|9118.8|9103.8|9127.3|9112.3|9129.4|9114|9118.8|9103.8|26
1632122990000|2021-09-20 07:29:50|9126.5|9111.5|9127|9112|9127|9112|9126.5|9111.5|0
1632123000000|2021-09-20 07:30:00|9126.5|9111.5|9126.5|9111.5|9126.5|9111.5|9126.5|9111.5|0
1632123010000|2021-09-20 07:30:10|9126.3|9111.3|9126.5|9111.5|9126.5|9111.5|9126|9111|0
1632123020000|2021-09-20 07:30:20|9126|9111|9125.5|9110.5|9126|9111|9125.5|9110.5|0
1632123040000|2021-09-20 07:30:40|9125.8|9110.8|9127|9112|9127|9112|9125.8|9110.8|0
1632123050000|2021-09-20 07:30:50|9127.3|9112.3|9127.5|9112.5|9127.5|9112.5|9127.3|9112.3|0
1632123060000|2021-09-20 07:31:00|9126.5|9111.5|9126|9111|9126.5|9111.5|9126|9111|1
1632123070000|2021-09-20 07:31:10|9126.1|9111.1|9126.3|9111.3|9126.3|9111.3|9126.1|9111.1|0
1632123090000|2021-09-20 07:31:30|9126|9111|9125.8|9110.8|9126|9111|9125.8|9110.8|0
1632123100000|2021-09-20 07:31:40|9119.3|9104.3|9119.3|9104.3|9119.3|9104.3|9119.3|9104.3|4
1632123110000|2021-09-20 07:31:50|9118.8|9103.8|9122.3|9107.3|9122.3|9107.3|9118.8|9103.8|39
1632123120000|2021-09-20 07:32:00|9121.8|9106.8|9123.8|9108.8|9123.8|9108.8|9121.8|9106.8|0
1632123130000|2021-09-20 07:32:10|9121.3|9106.3|9118.8|9103.8|9121.3|9106.3|9118.8|9103.8|24
1632123140000|2021-09-20 07:32:20|9118.5|9103.5|9118.5|9103.5|9118.5|9103.5|9118.5|9103.5|0
1632123150000|2021-09-20 07:32:30|9118.3|9103.3|9120.8|9105.8|9120.8|9105.8|9118.3|9103.3|1
1632123160000|2021-09-20 07:32:40|9119.3|9104.3|9112.5|9097.5|9119.3|9104.3|9112.5|9097.5|3
1632123170000|2021-09-20 07:32:50|9112|9097|9112|9097|9112|9097|9112|9097|0
1632123180000|2021-09-20 07:33:00|9112.3|9097.3|9112.5|9097.5|9112.5|9097.5|9112.3|9097.3|0
1632123190000|2021-09-20 07:33:10|9114.3|9099.3|9116.5|9101.5|9116.5|9101.5|9114.3|9099.3|2
1632123210000|2021-09-20 07:33:30|9117|9102|9117.5|9102.5|9117.5|9102.5|9117|9102|0
1632123220000|2021-09-20 07:33:40|9118|9103|9118|9103|9118|9103|9118|9103|0
1632123240000|2021-09-20 07:34:00|9117|9102|9117|9102|9117|9102|9117|9102|0
1632123250000|2021-09-20 07:34:10|9113.5|9098.5|9113|9098|9113.5|9098.5|9113|9098|70
1632123260000|2021-09-20 07:34:20|9112.5|9097.5|9111.8|9096.8|9112.5|9097.5|9111.8|9096.8|0
1632123270000|2021-09-20 07:34:30|9112|9097|9112|9097|9112|9097|9112|9097|0
1632123300000|2021-09-20 07:35:00|9111.5|9096.5|9110.3|9095.3|9111.5|9096.5|9110.3|9095.3|6
1632123320000|2021-09-20 07:35:20|9110|9095|9104.3|9089.3|9110|9095|9104.3|9089.3|9
1632123360000|2021-09-20 07:36:00|9104|9089|9103.8|9088.8|9104|9089|9103.8|9088.8|0
1632123370000|2021-09-20 07:36:10|9103.5|9088.5|9103.5|9088.5|9103.5|9088.5|9103.5|9088.5|0
1632123380000|2021-09-20 07:36:20|||||||||1
1632123430000|2021-09-20 07:37:10|9104|9089|9104.5|9089.5|9104.5|9089.5|9104|9089|5
1632123440000|2021-09-20 07:37:20|||||||||1
1632123460000|2021-09-20 07:37:40|9109.5|9094.5|9106.5|9091.5|9109.5|9094.5|9106.5|9091.5|2
1632123470000|2021-09-20 07:37:50|9106|9091|9105.5|9090.5|9106|9091|9105.5|9090.5|0
1632123480000|2021-09-20 07:38:00|9106.3|9091.3|9107|9092|9107|9092|9106.3|9091.3|1
1632123500000|2021-09-20 07:38:20|9107.3|9092.3|9108|9093|9108|9093|9107.3|9092.3|0
1632123510000|2021-09-20 07:38:30|9108.8|9093.8|9109.5|9094.5|9109.5|9094.5|9108.8|9093.8|0
1632123520000|2021-09-20 07:38:40|9109.8|9094.8|9110.3|9095.3|9110.3|9095.3|9109.8|9094.8|0
1632123590000|2021-09-20 07:39:50|9111.8|9096.8|9113|9098|9113|9098|9111.8|9096.8|0
1632123600000|2021-09-20 07:40:00|9110.8|9095.8|9109|9094|9110.8|9095.8|9108.5|9093.5|4
1632123610000|2021-09-20 07:40:10|9109.3|9094.3|9109.3|9094.3|9109.3|9094.3|9109.3|9094.3|0
1632123720000|2021-09-20 07:42:00|9109|9094|9109.5|9094.5|9109.5|9094.5|9109|9094|0
1632123750000|2021-09-20 07:42:30|9109|9094|9108|9093|9109|9094|9108|9093|0
1632123780000|2021-09-20 07:43:00|||||||||1
1632123840000|2021-09-20 07:44:00|9107.5|9092.5|9107|9092|9107.5|9092.5|9107|9092|5
1632123900000|2021-09-20 07:45:00|9108|9093|9107.5|9092.5|9108|9093|9107.5|9092.5|0
1632123910000|2021-09-20 07:45:10|9107|9092|9106.5|9091.5|9107|9092|9106.5|9091.5|0
1632123920000|2021-09-20 07:45:20|9107.3|9092.3|9110.3|9095.3|9110.3|9095.3|9107.3|9092.3|3
1632123930000|2021-09-20 07:45:30|9109.5|9094.5|9109|9094|9109.5|9094.5|9109|9094|0
1632123940000|2021-09-20 07:45:40|9109.5|9094.5|9109.5|9094.5|9109.5|9094.5|9109.5|9094.5|0
1632123960000|2021-09-20 07:46:00|9110|9095|9109.5|9094.5|9110|9095|9109.5|9094.5|1
1632123990000|2021-09-20 07:46:30|9109.3|9094.3|9109|9094|9109.3|9094.3|9109|9094|0
1632124000000|2021-09-20 07:46:40|9108.5|9093.5|9109.5|9094.5|9109.5|9094.5|9108.5|9093.5|2
1632124030000|2021-09-20 07:47:10|9110.8|9095.8|9112|9097|9112|9097|9110.8|9095.8|1
1632124040000|2021-09-20 07:47:20|9111.8|9096.8|9111|9096|9111.8|9096.8|9111|9096|0
1632124050000|2021-09-20 07:47:30|9111.5|9096.5|9111.5|9096.5|9111.5|9096.5|9111.5|9096.5|0
1632124070000|2021-09-20 07:47:50|9111.8|9096.8|9112|9097|9112|9097|9111.8|9096.8|1
1632124080000|2021-09-20 07:48:00|9111.8|9096.8|9111.8|9096.8|9111.8|9096.8|9111.8|9096.8|2
1632124090000|2021-09-20 07:48:10|9112.8|9097.8|9113|9098|9113|9098|9112.8|9097.8|1
1632124120000|2021-09-20 07:48:40|||||||||2
1632124130000|2021-09-20 07:48:50|9112.5|9097.5|9112|9097|9112.5|9097.5|9112|9097|1
1632124140000|2021-09-20 07:49:00|9111.5|9096.5|9107.5|9092.5|9111.5|9096.5|9107.5|9092.5|3
1632124150000|2021-09-20 07:49:10|9110.5|9095.5|9110.5|9095.5|9110.5|9095.5|9110.5|9095.5|2
1632124160000|2021-09-20 07:49:20|||||||||1
1632124200000|2021-09-20 07:50:00|9110|9095|9109.8|9094.8|9110|9095|9109.8|9094.8|0
1632124210000|2021-09-20 07:50:10|9109.5|9094.5|9109.5|9094.5|9109.5|9094.5|9109.5|9094.5|0
1632124230000|2021-09-20 07:50:30|9109.8|9094.8|9110|9095|9110|9095|9109.8|9094.8|0
1632124310000|2021-09-20 07:51:50|9109.5|9094.5|9109.5|9094.5|9109.5|9094.5|9109.5|9094.5|1
1632124320000|2021-09-20 07:52:00|9109|9094|9109|9094|9109|9094|9109|9094|1
1632124340000|2021-09-20 07:52:20|9108.8|9093.8|9108.8|9093.8|9108.8|9093.8|9108.8|9093.8|1
1632124350000|2021-09-20 07:52:30|9108.5|9093.5|9108.5|9093.5|9108.5|9093.5|9108.5|9093.5|0
1632124380000|2021-09-20 07:53:00|9108.3|9093.3|9108|9093|9108.3|9093.3|9108|9093|0
1632124390000|2021-09-20 07:53:10|9107.5|9092.5|9107.5|9092.5|9107.5|9092.5|9107.5|9092.5|0
1632124410000|2021-09-20 07:53:30|9108|9093|9107.6|9092.6|9108|9093|9107.3|9092.3|2
1632124420000|2021-09-20 07:53:40|9108.3|9093.3|9107.6|9092.6|9110|9095|9107.6|9092.6|20
1632124430000|2021-09-20 07:53:50|9107.8|9092.8|9107.6|9092.6|9109|9094|9107.6|9092.6|2
1632124440000|2021-09-20 07:54:00|9108.5|9093.5|9108.8|9093.8|9109|9094|9107.6|9092.6|12
1632124460000|2021-09-20 07:54:20|9108.3|9093.3|9108.8|9093.8|9108.8|9093.8|9108.3|9093.3|2
1632124510000|2021-09-20 07:55:10|9109|9094|9109|9094|9109|9094|9109|9094|0
1632124540000|2021-09-20 07:55:40|||||||||1
1632124570000|2021-09-20 07:56:10|9108.5|9093.5|9108|9093|9108.5|9093.5|9108|9093|1
1632124590000|2021-09-20 07:56:30|||||||||1
1632124620000|2021-09-20 07:57:00|9107.8|9092.8|9107.5|9092.5|9107.8|9092.8|9107.5|9092.5|3
1632124640000|2021-09-20 07:57:20|||||||||2
1632124660000|2021-09-20 07:57:40|9106.8|9091.8|9106|9091|9106.8|9091.8|9106|9091|1
1632124690000|2021-09-20 07:58:10|9105.8|9090.8|9105.3|9090.3|9106.3|9091.3|9105.3|9090.3|2
1632124710000|2021-09-20 07:58:30|9105|9090|9104.8|9089.8|9105|9090|9104.8|9089.8|2
1632124720000|2021-09-20 07:58:40|||||||||1
1632124740000|2021-09-20 07:59:00|9104.3|9089.3|9104.3|9089.3|9104.3|9089.3|9104.3|9089.3|5
1632124800000|2021-09-20 08:00:00|||||||||1
1632124810000|2021-09-20 08:00:10|||||||||1
1632124860000|2021-09-20 08:01:00|9103.8|9088.8|9103.8|9088.8|9103.8|9088.8|9103.8|9088.8|0
1632124880000|2021-09-20 08:01:20|9103.5|9088.5|9103.5|9088.5|9103.5|9088.5|9103.5|9088.5|4
1632124890000|2021-09-20 08:01:30|||||||||1
1632124900000|2021-09-20 08:01:40|9103.8|9088.8|9103.8|9088.8|9103.8|9088.8|9103.8|9088.8|2
1632124920000|2021-09-20 08:02:00|9103.3|9088.3|9102.8|9087.8|9103.3|9088.3|9102.8|9087.8|4
1632124930000|2021-09-20 08:02:10|||||||||2
1632124940000|2021-09-20 08:02:20|||||||||1
1632124950000|2021-09-20 08:02:30|||||||||4
1632124960000|2021-09-20 08:02:40|9103|9088|9102.8|9087.8|9103|9088|9102.8|9087.8|1
1632124970000|2021-09-20 08:02:50|9104|9089|9103.3|9088.3|9104|9089|9103.3|9088.3|16
1632124990000|2021-09-20 08:03:10|||||||||1
1632125000000|2021-09-20 08:03:20|9103|9088|9102.8|9087.8|9103|9088|9102.8|9087.8|4
1632125010000|2021-09-20 08:03:30|9103.3|9088.3|9103.5|9088.5|9103.5|9088.5|9103.3|9088.3|1
1632125020000|2021-09-20 08:03:40|||||||||19
1632125030000|2021-09-20 08:03:50|||||||||2
1632125040000|2021-09-20 08:04:00|||||||||5
1632125100000|2021-09-20 08:05:00|9103.8|9088.8|9104|9089|9104|9089|9103.8|9088.8|2
1632125110000|2021-09-20 08:05:10|9104.5|9089.5|9104.8|9089.8|9104.8|9089.8|9104.5|9089.5|0
1632125190000|2021-09-20 08:06:30|9104|9089|9104|9089|9104|9089|9104|9089|1
1632125220000|2021-09-20 08:07:00|9103.8|9088.8|9103.8|9088.8|9103.8|9088.8|9103.8|9088.8|0
1632125230000|2021-09-20 08:07:10|9103.5|9088.5|9103.5|9088.5|9103.5|9088.5|9103.5|9088.5|0
1632125250000|2021-09-20 08:07:30|9103.8|9088.8|9103.8|9088.8|9103.8|9088.8|9103.8|9088.8|0
1632125260000|2021-09-20 08:07:40|9103.3|9088.3|9104|9089|9104|9089|9103|9088|2
1632125270000|2021-09-20 08:07:50|9103.5|9088.5|9103.5|9088.5|9103.5|9088.5|9103.5|9088.5|0
1632125280000|2021-09-20 08:08:00|9103.8|9088.8|9104|9089|9104|9089|9103.8|9088.8|1
1632125290000|2021-09-20 08:08:10|9104.3|9089.3|9104.3|9089.3|9104.3|9089.3|9104.3|9089.3|0
1632125320000|2021-09-20 08:08:40|9104.5|9089.5|9104.8|9089.8|9104.8|9089.8|9104.5|9089.5|0
1632125340000|2021-09-20 08:09:00|9104.5|9089.5|9104.3|9089.3|9104.5|9089.5|9104.3|9089.3|5
1632125400000|2021-09-20 08:10:00|9104.8|9089.8|9104.5|9089.5|9104.8|9089.8|9104.5|9089.5|1
1632125410000|2021-09-20 08:10:10|9104.8|9089.8|9104.8|9089.8|9104.8|9089.8|9104.8|9089.8|0
1632125530000|2021-09-20 08:12:10|9104.3|9089.3|9104.3|9089.3|9104.3|9089.3|9104.3|9089.3|0
1632125560000|2021-09-20 08:12:40|9104.8|9089.8|9104.8|9089.8|9104.8|9089.8|9104.8|9089.8|5
1632125580000|2021-09-20 08:13:00|9104.3|9089.3|9104.8|9089.8|9104.8|9089.8|9104|9089|1
1632125600000|2021-09-20 08:13:20|||||||||1
1632125720000|2021-09-20 08:15:20|||||||||1
1632125750000|2021-09-20 08:15:50|||||||||5
1632125760000|2021-09-20 08:16:00|||||||||6
1632125820000|2021-09-20 08:17:00|9105.3|9090.3|9104.8|9089.8|9105.3|9090.3|9104.8|9089.8|1
1632125870000|2021-09-20 08:17:50|||||||||1
1632125880000|2021-09-20 08:18:00|9104.5|9089.5|9104.3|9089.3|9104.5|9089.5|9104.3|9089.3|0
1632125890000|2021-09-20 08:18:10|9104|9089|9104|9089|9104|9089|9104|9089|6
1632125900000|2021-09-20 08:18:20|||||||||3
1632125920000|2021-09-20 08:18:40|9103.3|9088.3|9103.3|9088.3|9103.3|9088.3|9103.3|9088.3|0
1632125930000|2021-09-20 08:18:50|9101.8|9086.8|9099.8|9084.8|9101.8|9086.8|9099.8|9084.8|3
1632125940000|2021-09-20 08:19:00|9099.5|9084.5|9095.8|9080.8|9099.5|9084.5|9095.5|9080.5|29
1632126030000|2021-09-20 08:20:30|9095.5|9080.5|9095.3|9080.3|9095.5|9080.5|9095.3|9080.3|6
1632126040000|2021-09-20 08:20:40|9095|9080|9095|9080|9095|9080|9095|9080|1
1632126050000|2021-09-20 08:20:50|9094.8|9079.8|9094.5|9079.5|9094.8|9079.8|9094.5|9079.5|0
1632126060000|2021-09-20 08:21:00|||||||||3
1632126070000|2021-09-20 08:21:10|||||||||3
1632126080000|2021-09-20 08:21:20|9094|9079|9094|9079|9094|9079|9094|9079|2
1632126100000|2021-09-20 08:21:40|9094.5|9079.5|9094.5|9079.5|9094.5|9079.5|9094.5|9079.5|4
1632126110000|2021-09-20 08:21:50|9095|9080|9095|9080|9095|9080|9095|9080|5
1632126120000|2021-09-20 08:22:00|9094.8|9079.8|9098.8|9083.8|9102|9087|9094.5|9079.5|4
1632126130000|2021-09-20 08:22:10|9098.3|9083.3|9098.3|9083.3|9098.3|9083.3|9098.3|9083.3|0
1632126150000|2021-09-20 08:22:30|9098|9083|9098|9083|9098|9083|9098|9083|0
1632126180000|2021-09-20 08:23:00|||||||||1
1632126190000|2021-09-20 08:23:10|9097.8|9082.8|9099|9084|9099|9084|9097.5|9082.5|1
1632126210000|2021-09-20 08:23:30|9098.8|9083.8|9098.8|9083.8|9098.8|9083.8|9098.8|9083.8|0
1632126220000|2021-09-20 08:23:40|9098.5|9083.5|9098.5|9083.5|9098.8|9083.8|9098.5|9083.5|3
1632126240000|2021-09-20 08:24:00|9098.8|9083.8|9108.3|9093.3|9111.5|9093.3|9098.8|9083.8|44
1632126260000|2021-09-20 08:24:20|9107.3|9092.3|9106.3|9091.3|9107.3|9092.3|9106.3|9091.3|0
1632126300000|2021-09-20 08:25:00|9106|9091|9103.8|9088.8|9106|9091|9103.8|9088.8|0
1632126320000|2021-09-20 08:25:20|9111.8|9096.8|9111.3|9096.3|9111.8|9096.8|9111.3|9096.3|2
1632126330000|2021-09-20 08:25:30|9111|9096|9112|9097|9112|9097|9111|9096|0
1632126340000|2021-09-20 08:25:40|9113.3|9098.3|9113.3|9098.3|9113.3|9098.3|9113.3|9098.3|1
1632126350000|2021-09-20 08:25:50|9112.8|9097.8|9112.3|9097.3|9112.8|9097.8|9112.3|9097.3|0
1632126400000|2021-09-20 08:26:40|9116|9101|9112.8|9097.8|9116|9101|9112.8|9097.8|1
1632126410000|2021-09-20 08:26:50|9111.8|9096.8|9111.8|9096.8|9111.8|9096.8|9111.8|9096.8|0
1632126420000|2021-09-20 08:27:00|9112|9097|9112.3|9097.3|9112.3|9097.3|9112|9097|0
1632126430000|2021-09-20 08:27:10|9112.5|9097.5|9112.8|9097.8|9112.8|9097.8|9112.5|9097.5|0
1632126450000|2021-09-20 08:27:30|9113.3|9098.3|9113.3|9098.3|9113.3|9098.3|9113.3|9098.3|0
1632126460000|2021-09-20 08:27:40|9113.5|9098.5|9113.5|9098.5|9113.5|9098.5|9113.5|9098.5|0
1632126480000|2021-09-20 08:28:00|9113.3|9098.3|9113.3|9098.3|9113.3|9098.3|9113.3|9098.3|0
1632126500000|2021-09-20 08:28:20|9113.8|9098.8|9113.8|9098.8|9113.8|9098.8|9113.8|9098.8|1
1632126510000|2021-09-20 08:28:30|9114|9099|9113.5|9098.5|9115|9100|9113.5|9098.5|2
1632126520000|2021-09-20 08:28:40|9113.8|9098.8|9113.8|9098.8|9113.8|9098.8|9113.8|9098.8|0
1632126550000|2021-09-20 08:29:10|9114.3|9099.3|9114.3|9099.3|9114.3|9099.3|9114.3|9099.3|0
1632126560000|2021-09-20 08:29:20|9115.3|9100.3|9115.3|9100.3|9115.3|9100.3|9115.3|9100.3|4
1632126570000|2021-09-20 08:29:30|9115.8|9100.8|9115.3|9100.3|9116.3|9101.3|9115.3|9100.3|1
1632126600000|2021-09-20 08:30:00|9114.8|9099.8|9114.8|9099.8|9114.8|9099.8|9114.8|9099.8|0
1632126610000|2021-09-20 08:30:10|9114.3|9099.3|9111.5|9096.5|9114.3|9099.3|9111.5|9096.5|4
1632126620000|2021-09-20 08:30:20|9111|9096|9111|9096|9111|9096|9111|9096|0
1632126630000|2021-09-20 08:30:30|9109.8|9094.8|9109.8|9094.8|9109.8|9094.8|9109.8|9094.8|0
1632126640000|2021-09-20 08:30:40|9109.5|9094.5|9109.3|9094.3|9109.5|9094.5|9109.3|9094.3|0
1632126660000|2021-09-20 08:31:00|9108.8|9093.8|9107.8|9092.8|9108.8|9093.8|9107.8|9092.8|0
1632126680000|2021-09-20 08:31:20|9107.5|9092.5|9107.3|9092.3|9107.5|9092.5|9107.3|9092.3|1
1632126700000|2021-09-20 08:31:40|9108.3|9093.3|9112.3|9097.3|9112.3|9097.3|9108.3|9093.3|2
1632126740000|2021-09-20 08:32:20|9112.8|9097.8|9113.3|9098.3|9113.3|9098.3|9112.8|9097.8|0
1632126760000|2021-09-20 08:32:40|9113.8|9098.8|9113.8|9098.8|9113.8|9098.8|9113.8|9098.8|0
1632126790000|2021-09-20 08:33:10|9114.8|9099.8|9113|9098|9114.8|9099.8|9113|9098|1
1632126800000|2021-09-20 08:33:20|9113.5|9098.5|9113.5|9098.5|9113.5|9098.5|9113.5|9098.5|0
1632126810000|2021-09-20 08:33:30|9114.8|9099.8|9114.8|9099.8|9114.8|9099.8|9114.8|9099.8|2
1632126840000|2021-09-20 08:34:00|||||||||1
1632126980000|2021-09-20 08:36:20|9115|9100|9115.3|9100.3|9115.3|9100.3|9115|9100|0
1632127000000|2021-09-20 08:36:40|9115.5|9100.5|9115.8|9100.8|9115.8|9100.8|9115.5|9100.5|0
1632127010000|2021-09-20 08:36:50|9115.3|9100.3|9115.3|9100.3|9115.3|9100.3|9115.3|9100.3|1
1632127020000|2021-09-20 08:37:00|9117|9102|9116.5|9101.5|9117|9102|9116|9101|2
1632127030000|2021-09-20 08:37:10|9116|9101|9116|9101|9116|9101|9116|9101|0
1632127040000|2021-09-20 08:37:20|9117|9102|9116.8|9101.8|9117|9102|9116.8|9101.8|4
1632127050000|2021-09-20 08:37:30|9116.5|9101.5|9115.5|9100.5|9116.5|9101.5|9115.5|9100.5|1
1632127110000|2021-09-20 08:38:30|9115.3|9100.3|9115|9100|9115.3|9100.3|9115|9100|0
1632127120000|2021-09-20 08:38:40|9112.5|9097.5|9113.3|9098.3|9113.3|9098.3|9112.5|9097.5|1
1632127140000|2021-09-20 08:39:00|9113.8|9098.8|9113.3|9098.3|9113.8|9098.8|9113.3|9098.3|0
1632127150000|2021-09-20 08:39:10|9113|9098|9113|9098|9113|9098|9113|9098|0
1632127160000|2021-09-20 08:39:20|9112.5|9097.5|9113|9098|9113|9098|9112.5|9097.5|0
1632127180000|2021-09-20 08:39:40|||||||||1
1632127200000|2021-09-20 08:40:00|9114|9099|9112|9097|9114|9099|9112|9097|1
1632127270000|2021-09-20 08:41:10|9111|9096|9112.8|9097.8|9113.5|9098.5|9110|9095|1
1632127280000|2021-09-20 08:41:20|9112.3|9097.3|9112|9097|9112.3|9097.3|9112|9097|0
1632127320000|2021-09-20 08:42:00|9112.5|9097.5|9112.5|9097.5|9112.5|9097.5|9112.5|9097.5|0
1632127330000|2021-09-20 08:42:10|9113|9098|9113|9098|9113|9098|9113|9098|0
1632127350000|2021-09-20 08:42:30|9112.5|9097.5|9112.5|9097.5|9112.5|9097.5|9112.5|9097.5|1
1632127360000|2021-09-20 08:42:40|9112|9097|9112|9097|9112|9097|9112|9097|0
1632127380000|2021-09-20 08:43:00|9112.5|9097.5|9113.5|9098.5|9113.5|9098.5|9112.5|9097.5|0
1632127390000|2021-09-20 08:43:10|9113.3|9098.3|9113.5|9098.5|9113.5|9098.5|9113.3|9098.3|0
1632127410000|2021-09-20 08:43:30|9113.8|9098.8|9113.8|9098.8|9113.8|9098.8|9113.8|9098.8|0
1632127420000|2021-09-20 08:43:40|9114.3|9099.3|9113.3|9098.3|9114.3|9099.3|9113.3|9098.3|1
1632127500000|2021-09-20 08:45:00|9110.5|9095.5|9111.3|9096.3|9111.3|9096.3|9110.3|9095.3|2
1632127510000|2021-09-20 08:45:10|9111.8|9096.8|9112|9097|9112.3|9097.3|9111.8|9096.8|0
1632127520000|2021-09-20 08:45:20|9112.5|9097.5|9112.5|9097.5|9112.5|9097.5|9112.5|9097.5|0
1632127530000|2021-09-20 08:45:30|9112.3|9097.3|9112.8|9097.8|9113.3|9098.3|9111.8|9096.8|2
1632127570000|2021-09-20 08:46:10|9113.5|9098.5|9113.3|9098.3|9113.5|9098.5|9113.3|9098.3|1
1632127590000|2021-09-20 08:46:30|9112.3|9097.3|9112.3|9097.3|9112.3|9097.3|9112.3|9097.3|0
1632127610000|2021-09-20 08:46:50|9109.5|9094.5|9108.5|9093.5|9109.5|9094.5|9106.8|9091.8|11
1632127620000|2021-09-20 08:47:00|9109.8|9094.8|9105.8|9090.8|9110|9095|9105.3|9090.3|15
1632127630000|2021-09-20 08:47:10|9104|9089|9105|9090|9105|9090|9102.8|9087.8|14
1632127640000|2021-09-20 08:47:20|9104.8|9089.8|9104.8|9089.8|9104.8|9089.8|9104.8|9089.8|0
1632127660000|2021-09-20 08:47:40|9104.3|9089.3|9104.3|9089.3|9104.3|9089.3|9104.3|9089.3|0
1632127680000|2021-09-20 08:48:00|9104.5|9089.5|9104|9089|9105.3|9090.3|9102.7|9087.7|20
1632127690000|2021-09-20 08:48:10|9103.3|9088.3|9103.3|9088.3|9103.3|9088.3|9103.3|9088.3|0
1632127720000|2021-09-20 08:48:40|9103|9088|9102.8|9087.8|9103|9088|9102.8|9087.8|1
1632127730000|2021-09-20 08:48:50|9103|9088|9103.3|9088.3|9103.8|9088.8|9103|9088|0
1632127740000|2021-09-20 08:49:00|9102.8|9087.8|9102.8|9087.8|9102.8|9087.8|9102.8|9087.8|0
1632127750000|2021-09-20 08:49:10|9103.3|9088.3|9103.3|9088.3|9103.3|9088.3|9103.3|9088.3|0
1632127890000|2021-09-20 08:51:30|9103|9088|9102.8|9087.8|9103|9088|9102.8|9087.8|1
1632127920000|2021-09-20 08:52:00|9103|9088|9103|9088|9103|9088|9103|9088|0
1632127930000|2021-09-20 08:52:10|9103.3|9088.3|9103.3|9088.3|9103.3|9088.3|9103.3|9088.3|0
1632127980000|2021-09-20 08:53:00|9103.5|9088.5|9103.8|9088.8|9103.8|9088.8|9103.5|9088.5|0
1632127990000|2021-09-20 08:53:10|9103.5|9088.5|9103.3|9088.3|9103.8|9088.8|9103.3|9088.3|0
1632128040000|2021-09-20 08:54:00|9102.8|9087.8|9100.3|9085.3|9102.8|9087.8|9100.3|9085.3|5
1632128070000|2021-09-20 08:54:30|||||||||1
1632128080000|2021-09-20 08:54:40|9100|9085|9100|9085|9100|9085|9100|9085|0
1632128100000|2021-09-20 08:55:00|9100.3|9085.3|9100.3|9085.3|9100.3|9085.3|9100.3|9085.3|0
1632128110000|2021-09-20 08:55:10|9100.5|9085.5|9100.5|9085.5|9100.5|9085.5|9100.5|9085.5|0
1632128190000|2021-09-20 08:56:30|9100.3|9085.3|9099|9084|9100.3|9085.3|9099|9084|3
1632128220000|2021-09-20 08:57:00|||||||||3
1632128280000|2021-09-20 08:58:00|9098.5|9083.5|9099|9084|9099|9084|9098.5|9083.5|10
1632128340000|2021-09-20 08:59:00|9098.5|9083.5|9098.8|9083.8|9098.8|9083.8|9098.5|9083.5|7
1632128370000|2021-09-20 08:59:30|9097.5|9082.5|9097.5|9082.5|9097.5|9082.5|9097.5|9082.5|4
1632128380000|2021-09-20 08:59:40|9096.5|9081.5|9096.5|9081.5|9096.5|9081.5|9096.5|9081.5|0
1632128400000|2021-09-20 09:00:00|9096.3|9081.3|9095|9080|9096.3|9081.3|9095|9080|1
1632128410000|2021-09-20 09:00:10|||||||||1
1632128420000|2021-09-20 09:00:20|||||||||1
1632128440000|2021-09-20 09:00:40|||||||||1
1632128450000|2021-09-20 09:00:50|9096.5|9081.5|9096|9081|9096.5|9081.5|9096|9081|18
1632128460000|2021-09-20 09:01:00|9096.5|9081.5|9096.5|9081.5|9096.5|9081.5|9096.5|9081.5|1
1632128500000|2021-09-20 09:01:40|9096|9081|9096|9081|9096|9081|9096|9081|18
1632128510000|2021-09-20 09:01:50|9095|9080|9095|9080|9095|9080|9095|9080|22
1632128520000|2021-09-20 09:02:00|9094.3|9079.3|9094.3|9079.3|9094.3|9079.3|9094.3|9079.3|36
1632128530000|2021-09-20 09:02:10|9094.8|9079.8|9094.8|9079.8|9094.8|9079.8|9094.8|9079.8|0
1632128540000|2021-09-20 09:02:20|9095.2|9080.2|9095.8|9080.8|9096|9081|9095.2|9080.2|2
1632128580000|2021-09-20 09:03:00|9097.3|9082.3|9099.3|9084.3|9099.3|9084.3|9097.3|9082.3|24
1632128600000|2021-09-20 09:03:20|9098.8|9083.8|9097|9082|9098.8|9083.8|9097|9082|1
1632128630000|2021-09-20 09:03:50|9099|9084|9097.5|9082.5|9099|9084|9097|9082|5
1632128670000|2021-09-20 09:04:30|9097.8|9082.8|9096.7|9081.7|9097.8|9082.8|9096.7|9081.7|1
1632128680000|2021-09-20 09:04:40|9097|9082|9096.5|9081.5|9097|9082|9096.5|9081.5|0
1632128690000|2021-09-20 09:04:50|9096.2|9081.2|9096|9081|9096.2|9081.2|9096|9081|0
1632128730000|2021-09-20 09:05:30|9095.5|9080.5|9095.5|9080.5|9095.5|9080.5|9095.5|9080.5|0
1632128740000|2021-09-20 09:05:40|9095.3|9080.3|9094.7|9079.7|9095.3|9080.3|9094.7|9079.7|2
1632128770000|2021-09-20 09:06:10|9094.3|9079.3|9093|9078|9094.3|9079.3|9093|9078|11
1632128780000|2021-09-20 09:06:20|9092.7|9077.7|9092.5|9077.5|9092.7|9077.7|9092.2|9077.2|6
1632128790000|2021-09-20 09:06:30|9093.2|9078.2|9093.2|9078.2|9093.2|9078.2|9093.2|9078.2|11
1632128800000|2021-09-20 09:06:40|9093|9078|9093|9078|9093|9078|9093|9078|15
1632128820000|2021-09-20 09:07:00|9093.2|9078.2|9093.2|9078.2|9093.2|9078.2|9093.2|9078.2|0
1632128830000|2021-09-20 09:07:10|||||||||1
1632128880000|2021-09-20 09:08:00|9092.7|9077.7|9092.7|9077.7|9092.7|9077.7|9092.7|9077.7|0
1632128890000|2021-09-20 09:08:10|9092.5|9077.5|9092.5|9077.5|9092.5|9077.5|9092.5|9077.5|0
1632128940000|2021-09-20 09:09:00|||||||||5
1632128970000|2021-09-20 09:09:30|||||||||6
1632129000000|2021-09-20 09:10:00|||||||||3
1632129030000|2021-09-20 09:10:30|9093|9078|9093.2|9078.2|9093.2|9078.2|9093|9078|11
1632129060000|2021-09-20 09:11:00|||||||||1
1632129180000|2021-09-20 09:13:00|||||||||10
1632129210000|2021-09-20 09:13:30|||||||||3
1632129240000|2021-09-20 09:14:00|||||||||12
1632129250000|2021-09-20 09:14:10|9093|9078|9092.5|9077.5|9093|9078|9092.5|9077.5|3
1632129270000|2021-09-20 09:14:30|||||||||2
1632129300000|2021-09-20 09:15:00|9092.2|9077.2|9092.5|9077.5|9092.5|9077.5|9092|9077|5
1632129310000|2021-09-20 09:15:10|||||||||1
1632129360000|2021-09-20 09:16:00|||||||||1
1632129430000|2021-09-20 09:17:10|||||||||5
1632129440000|2021-09-20 09:17:20|9092|9077|9092|9077|9092.5|9077.5|9092|9077|1
1632129450000|2021-09-20 09:17:30|9092.2|9077.2|9092|9077|9092.5|9077.5|9092|9077|9
1632129470000|2021-09-20 09:17:50|9092.7|9077.7|9092.7|9077.7|9093.2|9078.2|9092.7|9077.7|5
1632129480000|2021-09-20 09:18:00|9093|9078|9093|9078|9093.5|9078.5|9093|9078|2
1632129530000|2021-09-20 09:18:50|9092.5|9077.5|9092.2|9077.2|9092.5|9077.5|9092.2|9077.2|2
1632129540000|2021-09-20 09:19:00|9092|9077|9091.5|9076.5|9092.2|9077.2|9091.5|9076.5|11
1632129550000|2021-09-20 09:19:10|9089.7|9074.7|9090.2|9075.2|9090.2|9075.2|9089.7|9074.7|36
1632129570000|2021-09-20 09:19:30|9090.5|9075.5|9090.5|9075.5|9090.5|9075.5|9090.5|9075.5|0
1632129580000|2021-09-20 09:19:40|9091.5|9076.5|9091.5|9076.5|9091.5|9076.5|9091.5|9076.5|1
1632129600000|2021-09-20 09:20:00|9091.2|9076.2|9091|9076|9091.2|9076.2|9091|9076|0
1632129630000|2021-09-20 09:20:30|9089.7|9074.7|9089|9074|9089.7|9074.7|9088.2|9073.2|2
1632129640000|2021-09-20 09:20:40|9088.7|9073.7|9088.5|9073.5|9088.7|9073.7|9088.5|9073.5|2
1632129650000|2021-09-20 09:20:50|9088.2|9073.2|9088|9073|9088.2|9073.2|9088|9073|1
1632129660000|2021-09-20 09:21:00|9087.7|9072.7|9087.7|9072.7|9087.7|9072.7|9087.7|9072.7|4
1632129670000|2021-09-20 09:21:10|9088|9073|9088|9073|9088|9073|9088|9073|0
1632129690000|2021-09-20 09:21:30|9088.2|9073.2|9087.7|9072.7|9088.2|9073.2|9087.7|9072.7|1
1632129700000|2021-09-20 09:21:40|9088.2|9073.2|9087.7|9072.7|9088.2|9073.2|9087.7|9072.7|1
1632129710000|2021-09-20 09:21:50|9087.5|9072.5|9087.5|9072.5|9087.5|9072.5|9087.5|9072.5|0
1632129720000|2021-09-20 09:22:00|9087.7|9072.7|9087.5|9072.5|9087.7|9072.7|9087.5|9072.5|10
1632129750000|2021-09-20 09:22:30|9087.2|9072.2|9087|9072|9087.2|9072.2|9087|9072|0
1632129770000|2021-09-20 09:22:50|9087.5|9072.5|9087.5|9072.5|9087.5|9072.5|9087.5|9072.5|3
1632129790000|2021-09-20 09:23:10|||||||||5
1632129810000|2021-09-20 09:23:30|||||||||5
1632129830000|2021-09-20 09:23:50|9087|9072|9087|9072|9087|9072|9087|9072|1
1632129840000|2021-09-20 09:24:00|9087.2|9072.2|9087|9072|9087.5|9072.5|9087|9072|11
1632129850000|2021-09-20 09:24:10|||||||||4
1632129880000|2021-09-20 09:24:40|||||||||1
1632129890000|2021-09-20 09:24:50|9087.2|9072.2|9087.7|9072.7|9087.7|9072.7|9087.2|9072.2|0
1632129900000|2021-09-20 09:25:00|9087|9072|9087|9072|9087|9072|9087|9072|2
1632129910000|2021-09-20 09:25:10|9087.2|9072.2|9087.7|9072.7|9087.7|9072.7|9087.2|9072.2|2
1632129920000|2021-09-20 09:25:20|9087.5|9072.5|9087.5|9072.5|9087.5|9072.5|9087.5|9072.5|8
1632129960000|2021-09-20 09:26:00|9087.7|9072.7|9087.7|9072.7|9087.7|9072.7|9087.7|9072.7|0
1632129980000|2021-09-20 09:26:20|||||||||1
1632129990000|2021-09-20 09:26:30|9087.5|9072.5|9087.5|9072.5|9087.7|9072.7|9087.5|9072.5|3
1632130000000|2021-09-20 09:26:40|||||||||5
1632130020000|2021-09-20 09:27:00|9087.7|9072.7|9087.7|9072.7|9087.7|9072.7|9087.7|9072.7|1
1632130030000|2021-09-20 09:27:10|9088.2|9073.2|9088.2|9073.2|9088.2|9073.2|9088.2|9073.2|1
1632130070000|2021-09-20 09:27:50|9088.5|9073.5|9088.5|9073.5|9088.5|9073.5|9088.5|9073.5|0
1632130080000|2021-09-20 09:28:00|9089.5|9074.5|9088.5|9073.5|9089.5|9074.5|9088.5|9073.5|1
1632130090000|2021-09-20 09:28:10|9088.2|9073.2|9088.2|9073.2|9088.2|9073.2|9088.2|9073.2|0
1632130100000|2021-09-20 09:28:20|9088|9073|9088.5|9073.5|9088.5|9073.5|9087.7|9072.7|1
1632130140000|2021-09-20 09:29:00|9088.2|9073.2|9087.7|9072.7|9088.2|9073.2|9087.7|9072.7|5
1632130150000|2021-09-20 09:29:10|9087.5|9072.5|9087.5|9072.5|9087.5|9072.5|9087.5|9072.5|0
1632130160000|2021-09-20 09:29:20|9087.2|9072.2|9087|9072|9087.2|9072.2|9087|9072|0
1632130170000|2021-09-20 09:29:30|9088.7|9073.7|9088.7|9073.7|9088.7|9073.7|9088.7|9073.7|3
1632130180000|2021-09-20 09:29:40|9089|9074|9089|9074|9089|9074|9089|9074|0
1632130190000|2021-09-20 09:29:50|9088.5|9073.5|9088.5|9073.5|9088.5|9073.5|9088.5|9073.5|2
1632130200000|2021-09-20 09:30:00|9088.7|9073.7|9088.7|9073.7|9088.7|9073.7|9088.7|9073.7|0
1632130210000|2021-09-20 09:30:10|9088.5|9073.5|9088.5|9073.5|9088.5|9073.5|9088.5|9073.5|4
1632130220000|2021-09-20 09:30:20|9088.2|9073.2|9088.5|9073.5|9088.5|9073.5|9088|9073|0
1632130290000|2021-09-20 09:31:30|9088.7|9073.7|9088.5|9073.5|9088.7|9073.7|9088.5|9073.5|1
1632130300000|2021-09-20 09:31:40|9088.7|9073.7|9088.5|9073.5|9088.7|9073.7|9088.5|9073.5|1
1632130310000|2021-09-20 09:31:50|9088.2|9073.2|9088.2|9073.2|9088.2|9073.2|9088.2|9073.2|10
1632130330000|2021-09-20 09:32:10|9087.7|9072.7|9088.2|9073.2|9088.5|9073.5|9087.7|9072.7|4
1632130340000|2021-09-20 09:32:20|9088|9073|9088.5|9073.5|9088.5|9073.5|9087.7|9072.7|1
1632130350000|2021-09-20 09:32:30|9088.2|9073.2|9088.2|9073.2|9088.2|9073.2|9088.2|9073.2|1
1632130420000|2021-09-20 09:33:40|9088.7|9073.7|9088.7|9073.7|9088.7|9073.7|9088.7|9073.7|2
1632130460000|2021-09-20 09:34:20|9088.2|9073.2|9088|9073|9089|9074|9088|9073|0
1632130480000|2021-09-20 09:34:40|9087.7|9072.7|9087.5|9072.5|9087.7|9072.7|9087.2|9072.2|2
1632130510000|2021-09-20 09:35:10|9087|9072|9086.2|9071.2|9087|9072|9086.2|9071.2|5
1632130520000|2021-09-20 09:35:20|9086.7|9071.7|9086.7|9071.7|9086.7|9071.7|9086.7|9071.7|1
1632130540000|2021-09-20 09:35:40|9086.5|9071.5|9086.2|9071.2|9086.5|9071.5|9086.2|9071.2|1
1632130610000|2021-09-20 09:36:50|9087|9072|9087|9072|9087|9072|9087|9072|1
1632130620000|2021-09-20 09:37:00|9087.2|9072.2|9087|9072|9087.5|9072.5|9087|9072|0
1632130640000|2021-09-20 09:37:20|9087.5|9072.5|9087.5|9072.5|9087.5|9072.5|9087.5|9072.5|1
1632130670000|2021-09-20 09:37:50|9086.7|9071.7|9086.7|9071.7|9086.7|9071.7|9086.7|9071.7|1
1632130680000|2021-09-20 09:38:00|9087.5|9072.5|9087|9072|9087.5|9072.5|9087|9072|0
1632130690000|2021-09-20 09:38:10|9087.7|9072.7|9087.7|9072.7|9087.7|9072.7|9087.7|9072.7|1
1632130700000|2021-09-20 09:38:20|9087.2|9072.2|9087.2|9072.2|9087.2|9072.2|9087.2|9072.2|20
1632130740000|2021-09-20 09:39:00|9086.7|9071.7|9086.7|9071.7|9086.7|9071.7|9086.7|9071.7|3
1632130750000|2021-09-20 09:39:10|9086.2|9071.2|9086.2|9071.2|9086.2|9071.2|9086.2|9071.2|1
1632130770000|2021-09-20 09:39:30|9087.5|9072.5|9087.5|9072.5|9087.5|9072.5|9087.5|9072.5|1
1632130780000|2021-09-20 09:39:40|9087.2|9072.2|9086.7|9071.7|9087.2|9072.2|9086.7|9071.7|4
1632130790000|2021-09-20 09:39:50|||||||||3
1632130800000|2021-09-20 09:40:00|9086.5|9071.5|9086.2|9071.2|9086.5|9071.5|9086.2|9071.2|13
1632130810000|2021-09-20 09:40:10|||||||||5
1632130820000|2021-09-20 09:40:20|||||||||3
1632130840000|2021-09-20 09:40:40|||||||||1
1632130850000|2021-09-20 09:40:50|9086.7|9071.7|9086.7|9071.7|9086.7|9071.7|9086.7|9071.7|2
1632130860000|2021-09-20 09:41:00|||||||||2
1632130870000|2021-09-20 09:41:10|9086.5|9071.5|9086.2|9071.2|9086.5|9071.5|9086.2|9071.2|0
1632130880000|2021-09-20 09:41:20|9086.5|9071.5|9086.7|9071.7|9086.7|9071.7|9086.5|9071.5|1
1632130890000|2021-09-20 09:41:30|9087|9072|9087.2|9072.2|9087.2|9072.2|9087|9072|0
1632130900000|2021-09-20 09:41:40|9087|9072|9087.5|9072.5|9087.5|9072.5|9086.7|9071.7|0
1632130920000|2021-09-20 09:42:00|9087.2|9072.2|9086.7|9071.7|9087.2|9072.2|9086.7|9071.7|0
1632130930000|2021-09-20 09:42:10|9088.5|9073.5|9088.5|9073.5|9088.5|9073.5|9088.5|9073.5|1
1632130940000|2021-09-20 09:42:20|9088.7|9073.7|9089|9074|9089.5|9074.5|9088.7|9073.7|1
1632130960000|2021-09-20 09:42:40|9089.5|9074.5|9089.5|9074.5|9089.5|9074.5|9089.5|9074.5|0
1632130970000|2021-09-20 09:42:50|9089|9074|9089.5|9074.5|9089.5|9074.5|9089|9074|0
1632131010000|2021-09-20 09:43:30|||||||||7
1632131020000|2021-09-20 09:43:40|||||||||5
1632131040000|2021-09-20 09:44:00|9088.5|9073.5|9088|9073|9088.5|9073.5|9088|9073|5
1632131050000|2021-09-20 09:44:10|9088.5|9073.5|9088.5|9073.5|9088.5|9073.5|9088.5|9073.5|0
1632131060000|2021-09-20 09:44:20|9088.7|9073.7|9087.2|9072.2|9089|9074|9087.2|9072.2|3
1632131070000|2021-09-20 09:44:30|9086.7|9071.7|9086.2|9071.2|9086.7|9071.7|9086.2|9071.2|3
1632131090000|2021-09-20 09:44:50|9087|9072|9087.7|9072.7|9087.7|9072.7|9087|9072|1
1632131100000|2021-09-20 09:45:00|9088.5|9073.5|9088.5|9073.5|9088.5|9073.5|9088.5|9073.5|1
1632131110000|2021-09-20 09:45:10|9088.2|9073.2|9088|9073|9088.2|9073.2|9088|9073|0
1632131120000|2021-09-20 09:45:20|9087.7|9072.7|9087.5|9072.5|9087.7|9072.7|9087.5|9072.5|0
1632131150000|2021-09-20 09:45:50|9087.2|9072.2|9086.7|9071.7|9087.2|9072.2|9086.7|9071.7|36
1632131230000|2021-09-20 09:47:10|9086.5|9071.5|9086.5|9071.5|9086.5|9071.5|9086.5|9071.5|0
1632131240000|2021-09-20 09:47:20|9086.2|9071.2|9086|9071|9086.2|9071.2|9086|9071|1
1632131340000|2021-09-20 09:49:00|||||||||5
1632131400000|2021-09-20 09:50:00|9082.5|9067.5|9082.5|9067.5|9082.5|9067.5|9082.5|9067.5|5
1632131410000|2021-09-20 09:50:10|9082.7|9067.7|9082.5|9067.5|9082.7|9067.7|9082.5|9067.5|7
1632131430000|2021-09-20 09:50:30|||||||||3
1632131450000|2021-09-20 09:50:50|9082|9067|9082|9067|9082|9067|9082|9067|10
1632131460000|2021-09-20 09:51:00|9081.7|9066.7|9082|9067|9082|9067|9081.7|9066.7|3
1632131470000|2021-09-20 09:51:10|9082.5|9067.5|9082|9067|9082.5|9067.5|9082|9067|12
1632131480000|2021-09-20 09:51:20|9083|9068|9083|9068|9083|9068|9083|9068|1
1632131490000|2021-09-20 09:51:30|9082.5|9067.5|9082|9067|9082.5|9067.5|9082|9067|0
1632131500000|2021-09-20 09:51:40|9081.7|9066.7|9082|9067|9082|9067|9081.7|9066.7|5
1632131510000|2021-09-20 09:51:50|9082.2|9067.2|9082|9067|9082.2|9067.2|9081.7|9066.7|1
1632131530000|2021-09-20 09:52:10|9082.7|9067.7|9082.7|9067.7|9082.7|9067.7|9082.7|9067.7|1
1632131550000|2021-09-20 09:52:30|9083|9068|9083.5|9068.5|9083.5|9068.5|9083|9068|1
1632131560000|2021-09-20 09:52:40|9082.7|9067.7|9082.7|9067.7|9082.7|9067.7|9082.5|9067.5|2
1632131580000|2021-09-20 09:53:00|9083|9068|9082|9067|9083|9068|9082|9067|4
1632131590000|2021-09-20 09:53:10|9082.2|9067.2|9082.2|9067.2|9083.7|9068.7|9082.2|9067.2|34
1632131610000|2021-09-20 09:53:30|9083|9068|9083.5|9068.5|9083.5|9068.5|9083|9068|0
1632131620000|2021-09-20 09:53:40|9081.7|9066.7|9081.7|9066.7|9081.7|9066.7|9081.7|9066.7|1
1632131650000|2021-09-20 09:54:10|||||||||5
1632131670000|2021-09-20 09:54:30|9081.5|9066.5|9081.5|9066.5|9081.5|9066.5|9081.5|9066.5|0
1632131680000|2021-09-20 09:54:40|||||||||4
1632131690000|2021-09-20 09:54:50|9082|9067|9082|9067|9082|9067|9082|9067|10
1632131700000|2021-09-20 09:55:00|9081.7|9066.7|9080.5|9065.5|9081.7|9066.7|9080.5|9065.5|18
1632131710000|2021-09-20 09:55:10|9080|9065|9079.5|9064.5|9080.5|9065.5|9079.5|9064.5|9
1632131720000|2021-09-20 09:55:20|||||||||6
1632131730000|2021-09-20 09:55:30|||||||||10
1632131740000|2021-09-20 09:55:40|9079.2|9064.2|9079|9064|9079.2|9064.2|9079|9064|4
1632131770000|2021-09-20 09:56:10|9079.2|9064.2|9079.2|9064.2|9079.2|9064.2|9079.2|9064.2|0
1632131780000|2021-09-20 09:56:20|||||||||1
1632131800000|2021-09-20 09:56:40|9079|9064|9079|9064|9079|9064|9079|9064|3
1632131820000|2021-09-20 09:57:00|9078.7|9063.7|9078.5|9063.5|9078.7|9063.7|9078.5|9063.5|1
1632131830000|2021-09-20 09:57:10|9062|9047|9058|9043|9062|9047|9058|9043|100
1632131840000|2021-09-20 09:57:20|9054.9|9039.9|9056.5|9041.5|9056.5|9041.5|9053.5|9038.5|174
1632131860000|2021-09-20 09:57:40|9056.7|9041.7|9056.7|9041.7|9056.7|9041.7|9056.7|9041.7|0
1632131870000|2021-09-20 09:57:50|9056.4|9041.4|9055.7|9040.7|9056.4|9041.4|9055.7|9040.7|7
1632131880000|2021-09-20 09:58:00|9056|9041|9051.9|9036.9|9057.2|9042.2|9051.9|9036.9|8
1632131890000|2021-09-20 09:58:10|||||||||1
1632131900000|2021-09-20 09:58:20|9051.4|9036.4|9051.2|9036.2|9051.4|9036.4|9051.2|9036.2|6
1632131910000|2021-09-20 09:58:30|9051.5|9036.5|9051.7|9036.7|9051.7|9036.7|9051.5|9036.5|0
1632131930000|2021-09-20 09:58:50|||||||||1
1632131950000|2021-09-20 09:59:10|||||||||2
1632131960000|2021-09-20 09:59:20|||||||||1
1632131980000|2021-09-20 09:59:40|||||||||1
1632131990000|2021-09-20 09:59:50|9051.9|9036.9|9052.4|9037.4|9052.4|9037.4|9051.9|9036.9|3
1632132000000|2021-09-20 10:00:00|9051.9|9036.9|9051.9|9036.9|9051.9|9036.9|9051.9|9036.9|6
1632132060000|2021-09-20 10:01:00|9053.2|9038.2|9052.4|9037.4|9053.2|9038.2|9052.4|9037.4|6
1632132070000|2021-09-20 10:01:10|9052.7|9037.7|9052.7|9037.7|9052.7|9037.7|9052.7|9037.7|0
1632132080000|2021-09-20 10:01:20|9053|9038|9053.5|9038.5|9053.5|9038.5|9053|9038|1
1632132100000|2021-09-20 10:01:40|9052.5|9037.5|9052.5|9037.5|9052.5|9037.5|9052.5|9037.5|2
1632132110000|2021-09-20 10:01:50|9058.5|9043.5|9055|9040|9058.5|9043.5|9055|9040|2
1632132120000|2021-09-20 10:02:00|9055.7|9040.7|9055|9040|9055.7|9040.7|9054.5|9039.5|2
1632132130000|2021-09-20 10:02:10|9055.5|9040.5|9056.2|9041.2|9056.2|9041.2|9055.5|9040.5|7
1632132140000|2021-09-20 10:02:20|9056.5|9041.5|9056.5|9041.5|9056.5|9041.5|9056.5|9041.5|1
1632132150000|2021-09-20 10:02:30|9056.7|9041.7|9055.7|9040.7|9056.7|9041.7|9055.7|9040.7|4
1632132160000|2021-09-20 10:02:40|9055.5|9040.5|9055.5|9040.5|9055.5|9040.5|9055.5|9040.5|0
1632132180000|2021-09-20 10:03:00|9055.2|9040.2|9055.2|9040.2|9055.2|9040.2|9055.2|9040.2|0
1632132190000|2021-09-20 10:03:10|9055.5|9040.5|9055.7|9040.7|9055.7|9040.7|9055.5|9040.5|0
1632132200000|2021-09-20 10:03:20|9057|9042|9056.5|9041.5|9057|9042|9056.2|9041.2|5
1632132210000|2021-09-20 10:03:30|9056.2|9041.2|9056.2|9041.2|9056.2|9041.2|9056.2|9041.2|0
1632132220000|2021-09-20 10:03:40|9056|9041|9055.5|9040.5|9056|9041|9055|9040|2
1632132230000|2021-09-20 10:03:50|9056.5|9041.5|9055.2|9040.2|9056.5|9041.5|9055.2|9040.2|1
1632132240000|2021-09-20 10:04:00|9055|9040|9055.7|9040.7|9055.7|9040.7|9055|9040|0
1632132280000|2021-09-20 10:04:40|9056|9041|9056|9041|9056|9041|9056|9041|0
1632132290000|2021-09-20 10:04:50|9057|9042|9055.2|9040.2|9057|9042|9055.2|9040.2|1
1632132300000|2021-09-20 10:05:00|9055.4|9040.4|9055.4|9040.4|9055.4|9040.4|9055.4|9040.4|0
1632132330000|2021-09-20 10:05:30|9055.7|9040.7|9055.9|9040.9|9055.9|9040.9|9055.7|9040.7|0
1632132340000|2021-09-20 10:05:40|9062.2|9047.2|9055.4|9040.4|9062.2|9047.2|9055.4|9040.4|34
1632132360000|2021-09-20 10:06:00|||||||||3
1632132370000|2021-09-20 10:06:10|9054.4|9039.4|9053.4|9038.4|9054.4|9039.4|9053.4|9038.4|0
1632132390000|2021-09-20 10:06:30|9053|9038|9055.5|9040.5|9055.5|9040.5|9053|9038|8
1632132400000|2021-09-20 10:06:40|9055.7|9040.7|9055.5|9040.5|9055.7|9040.7|9055.5|9040.5|0
1632132410000|2021-09-20 10:06:50|9055.7|9040.7|9055.5|9040.5|9055.7|9040.7|9055|9040|7
1632132420000|2021-09-20 10:07:00|9055.7|9040.7|9055.2|9040.2|9055.7|9040.7|9055.2|9040.2|1
1632132430000|2021-09-20 10:07:10|9055|9040|9054.5|9039.5|9055|9040|9054.5|9039.5|0
1632132480000|2021-09-20 10:08:00|9056.5|9041.5|9054.2|9039.2|9056.5|9041.5|9054|9039|2
1632132520000|2021-09-20 10:08:40|9054.7|9039.7|9054.7|9039.7|9054.7|9039.7|9054.7|9039.7|0
1632132540000|2021-09-20 10:09:00|9054.5|9039.5|9054.5|9039.5|9054.5|9039.5|9054.5|9039.5|1
1632132600000|2021-09-20 10:10:00|9054.7|9039.7|9054.7|9039.7|9054.7|9039.7|9054.7|9039.7|0
1632132610000|2021-09-20 10:10:10|9053.5|9038.5|9053.5|9038.5|9053.5|9038.5|9053.5|9038.5|1
1632132620000|2021-09-20 10:10:20|9053.7|9038.7|9053.7|9038.7|9053.7|9038.7|9053.7|9038.7|0
1632132640000|2021-09-20 10:10:40|9054.5|9039.5|9054.5|9039.5|9054.5|9039.5|9054.5|9039.5|3
1632132650000|2021-09-20 10:10:50|9054.7|9039.7|9054.7|9039.7|9054.7|9039.7|9054.7|9039.7|0
1632132660000|2021-09-20 10:11:00|9055.2|9040.2|9054.5|9039.5|9055.2|9040.2|9054.2|9039.2|8
1632132670000|2021-09-20 10:11:10|9054.2|9039.2|9054.2|9039.2|9054.2|9039.2|9054.2|9039.2|2
1632132720000|2021-09-20 10:12:00|9054|9039|9053.9|9038.9|9054|9039|9053.7|9038.7|4
1632132730000|2021-09-20 10:12:10|9053.2|9038.2|9053.2|9038.2|9053.2|9038.2|9053.2|9038.2|0
1632132770000|2021-09-20 10:12:50|9052.2|9037.2|9052.2|9037.2|9052.2|9037.2|9052.2|9037.2|2
1632132780000|2021-09-20 10:13:00|9052|9037|9049.9|9034.9|9052.2|9037.2|9049.9|9034.9|1
1632132790000|2021-09-20 10:13:10|||||||||3
1632132800000|2021-09-20 10:13:20|9049.7|9034.7|9049.4|9034.4|9049.7|9034.7|9049.4|9034.4|4
1632132810000|2021-09-20 10:13:30|9049.7|9034.7|9047.4|9032.4|9049.9|9034.9|9047.4|9032.4|8
1632132820000|2021-09-20 10:13:40|||||||||6
1632132830000|2021-09-20 10:13:50|9047.9|9032.9|9048.7|9033.7|9048.7|9033.7|9047.9|9032.9|6
1632132840000|2021-09-20 10:14:00|9048.4|9033.4|9048.4|9033.4|9048.4|9033.4|9048.4|9033.4|2
1632132850000|2021-09-20 10:14:10|||||||||5
1632132900000|2021-09-20 10:15:00|9047|9032|9047|9032|9047|9032|9047|9032|3
1632132910000|2021-09-20 10:15:10|||||||||3
1632132920000|2021-09-20 10:15:20|9048.2|9033.2|9048.2|9033.2|9048.2|9033.2|9048.2|9033.2|6
1632132930000|2021-09-20 10:15:30|9048.7|9033.7|9048.2|9033.2|9048.7|9033.7|9048.2|9033.2|2
1632132950000|2021-09-20 10:15:50|9047|9032|9047|9032|9047|9032|9047|9032|1
1632132960000|2021-09-20 10:16:00|9047.7|9032.7|9048.7|9033.7|9048.7|9033.7|9047.7|9032.7|4
1632132970000|2021-09-20 10:16:10|9049.9|9034.9|9049.9|9034.9|9051|9036|9049.9|9034.9|2
1632132980000|2021-09-20 10:16:20|9049.7|9034.7|9050.5|9035.5|9050.5|9035.5|9049.7|9034.7|0
1632133000000|2021-09-20 10:16:40|9051.2|9036.2|9051.2|9036.2|9051.2|9036.2|9051.2|9036.2|0
1632133010000|2021-09-20 10:16:50|9051.5|9036.5|9051.7|9036.7|9051.7|9036.7|9051.5|9036.5|0
1632133030000|2021-09-20 10:17:10|9049.5|9034.5|9049.5|9034.5|9049.5|9034.5|9049.5|9034.5|2
1632133040000|2021-09-20 10:17:20|9050|9035|9050|9035|9050|9035|9050|9035|0
1632133050000|2021-09-20 10:17:30|9049.5|9034.5|9049.5|9034.5|9049.5|9034.5|9049.5|9034.5|0
1632133060000|2021-09-20 10:17:40|9050|9035|9050|9035|9050|9035|9050|9035|0
1632133080000|2021-09-20 10:18:00|9050.2|9035.2|9050.2|9035.2|9050.2|9035.2|9050.2|9035.2|0
1632133090000|2021-09-20 10:18:10|9049.2|9034.2|9049.2|9034.2|9049.2|9034.2|9048.7|9033.7|1
1632133100000|2021-09-20 10:18:20|9049.5|9034.5|9049.7|9034.7|9049.7|9034.7|9049.2|9034.2|0
1632133130000|2021-09-20 10:18:50|||||||||1
1632133140000|2021-09-20 10:19:00|9049.5|9034.5|9050.2|9035.2|9050.7|9035.7|9049.5|9034.5|3
1632133170000|2021-09-20 10:19:30|9049.7|9034.7|9049.7|9034.7|9049.7|9034.7|9049.7|9034.7|0
1632133190000|2021-09-20 10:19:50|9049.2|9034.2|9049.2|9034.2|9049.2|9034.2|9049.2|9034.2|0
1632133240000|2021-09-20 10:20:40|9048.5|9033.5|9048.5|9033.5|9048.5|9033.5|9048.5|9033.5|2
1632133260000|2021-09-20 10:21:00|9049.5|9034.5|9049.5|9034.5|9049.5|9034.5|9049.5|9034.5|2
1632133270000|2021-09-20 10:21:10|9050.2|9035.2|9053.2|9038.2|9053.2|9038.2|9050|9035|4
1632133280000|2021-09-20 10:21:20|9050.4|9035.4|9050.2|9035.2|9051.2|9036.2|9050.2|9035.2|3
1632133310000|2021-09-20 10:21:50|9050.9|9035.9|9051.7|9036.7|9051.7|9036.7|9050.9|9035.9|2
1632133320000|2021-09-20 10:22:00|9052.7|9037.7|9052.7|9037.7|9052.7|9037.7|9052.7|9037.7|0
1632133380000|2021-09-20 10:23:00|9053|9038|9052.2|9037.2|9054.2|9039.2|9052.2|9037.2|4
1632133400000|2021-09-20 10:23:20|9049.7|9034.7|9049.7|9034.7|9049.7|9034.7|9049.7|9034.7|1
1632133410000|2021-09-20 10:23:30|9051.2|9036.2|9050.9|9035.9|9051.2|9036.2|9050.9|9035.9|0
1632133420000|2021-09-20 10:23:40|9050.7|9035.7|9050.7|9035.7|9050.7|9035.7|9050.7|9035.7|0
1632133430000|2021-09-20 10:23:50|||||||||1
1632133480000|2021-09-20 10:24:40|9050.4|9035.4|9050.2|9035.2|9050.4|9035.4|9050.2|9035.2|0
1632133490000|2021-09-20 10:24:50|9050.5|9035.5|9050.7|9035.7|9050.7|9035.7|9050.5|9035.5|1
1632133500000|2021-09-20 10:25:00|||||||||1
1632133550000|2021-09-20 10:25:50|9052.7|9037.7|9054.2|9039.2|9054.2|9039.2|9052.7|9037.7|1
1632133560000|2021-09-20 10:26:00|9055.2|9040.2|9054.9|9039.9|9055.2|9040.2|9054.7|9039.7|2
1632133570000|2021-09-20 10:26:10|9054.2|9039.2|9053.7|9038.7|9054.2|9039.2|9053.7|9038.7|0
1632133580000|2021-09-20 10:26:20|9053.2|9038.2|9053.2|9038.2|9053.2|9038.2|9053.2|9038.2|0
1632133590000|2021-09-20 10:26:30|9052.7|9037.7|9052.4|9037.4|9052.7|9037.7|9052.4|9037.4|0
1632133600000|2021-09-20 10:26:40|9052.2|9037.2|9052.7|9037.7|9052.7|9037.7|9052.2|9037.2|1
1632133660000|2021-09-20 10:27:40|9053.2|9038.2|9053.2|9038.2|9053.2|9038.2|9053.2|9038.2|0
1632133690000|2021-09-20 10:28:10|||||||||5
1632133720000|2021-09-20 10:28:40|9052.7|9037.7|9052.2|9037.2|9052.7|9037.7|9052.2|9037.2|0
1632133810000|2021-09-20 10:30:10|9049.5|9034.5|9049.5|9034.5|9049.5|9034.5|9049.5|9034.5|0
1632133830000|2021-09-20 10:30:30|9050|9035|9050|9035|9050|9035|9050|9035|0
1632133840000|2021-09-20 10:30:40|9049.7|9034.7|9049.7|9034.7|9049.7|9034.7|9049.7|9034.7|10
1632133850000|2021-09-20 10:30:50|9050.2|9035.2|9049.7|9034.7|9050.2|9035.2|9049.7|9034.7|4
1632133860000|2021-09-20 10:31:00|9049.2|9034.2|9047.5|9032.5|9049.7|9034.7|9047.5|9032.5|3
1632133880000|2021-09-20 10:31:20|9048.5|9033.5|9048.5|9033.5|9048.5|9033.5|9048.5|9033.5|0
1632133900000|2021-09-20 10:31:40|9048.2|9033.2|9048.2|9033.2|9048.2|9033.2|9048.2|9033.2|0
1632133920000|2021-09-20 10:32:00|9047.7|9032.7|9046|9031|9047.7|9032.7|9046|9031|18
1632133930000|2021-09-20 10:32:10|9048|9033|9047.7|9032.7|9048|9033|9047.7|9032.7|4
1632133940000|2021-09-20 10:32:20|||||||||2
1632133960000|2021-09-20 10:32:40|9048|9033|9050.5|9035.5|9050.5|9035.5|9048|9033|4
1632133970000|2021-09-20 10:32:50|9050|9035|9049|9034|9050|9035|9049|9034|1
1632133980000|2021-09-20 10:33:00|9048.5|9033.5|9048.5|9033.5|9048.5|9033.5|9048.5|9033.5|4
1632133990000|2021-09-20 10:33:10|9048.7|9033.7|9048|9033|9049|9034|9048|9033|5
1632134010000|2021-09-20 10:33:30|9048.2|9033.2|9047.7|9032.7|9048.2|9033.2|9047.7|9032.7|6
1632134020000|2021-09-20 10:33:40|9047.5|9032.5|9046.7|9031.7|9047.5|9032.5|9046.7|9031.7|1
1632134030000|2021-09-20 10:33:50|9047|9032|9047|9032|9047|9032|9047|9032|5
1632134050000|2021-09-20 10:34:10|9047.5|9032.5|9046.5|9031.5|9047.5|9032.5|9046.5|9031.5|7
1632134060000|2021-09-20 10:34:20|9047|9032|9047|9032|9047|9032|9047|9032|3
1632134100000|2021-09-20 10:35:00|9041.7|9026.7|9041.7|9026.7|9041.7|9026.7|9041.7|9026.7|80
1632134110000|2021-09-20 10:35:10|||||||||1
1632134120000|2021-09-20 10:35:20|||||||||3
1632134130000|2021-09-20 10:35:30|9041.9|9026.9|9042.2|9027.2|9042.2|9027.2|9041.9|9026.9|1
1632134140000|2021-09-20 10:35:40|||||||||1
1632134160000|2021-09-20 10:36:00|9045.2|9030.2|9044.2|9029.2|9045.7|9030.7|9043.7|9028.7|3
1632134170000|2021-09-20 10:36:10|9044.7|9029.7|9044.7|9029.7|9044.7|9029.7|9044.2|9029.2|1
1632134190000|2021-09-20 10:36:30|9044.4|9029.4|9044.2|9029.2|9044.4|9029.4|9044.2|9029.2|1
1632134220000|2021-09-20 10:37:00|9044.7|9029.7|9046.7|9031.7|9046.7|9031.7|9044.7|9029.7|4
1632134260000|2021-09-20 10:37:40|9046.5|9031.5|9046.2|9031.2|9046.5|9031.5|9046.2|9031.2|0
1632134270000|2021-09-20 10:37:50|9045.2|9030.2|9044.4|9029.4|9045.2|9030.2|9044.4|9029.4|2
1632134280000|2021-09-20 10:38:00|9046.5|9031.5|9046.2|9031.2|9046.5|9031.5|9046.2|9031.2|5
1632134290000|2021-09-20 10:38:10|9043.2|9028.2|9043.2|9028.2|9043.2|9028.2|9043.2|9028.2|4
1632134320000|2021-09-20 10:38:40|9043.7|9028.7|9043.2|9028.2|9044|9029|9043.2|9028.2|0
1632134390000|2021-09-20 10:39:50|9041.2|9026.2|9041.2|9026.2|9041.2|9026.2|9041.2|9026.2|5
1632134400000|2021-09-20 10:40:00|9041.5|9026.5|9041.5|9026.5|9041.5|9026.5|9041.5|9026.5|0
1632134410000|2021-09-20 10:40:10|9041.7|9026.7|9039|9024|9041.7|9026.7|9039|9024|16
1632134420000|2021-09-20 10:40:20|9037.2|9022.2|9037.2|9022.2|9037.2|9022.2|9037.2|9022.2|1
1632134440000|2021-09-20 10:40:40|9037.7|9022.7|9037.7|9022.7|9037.7|9022.7|9037.7|9022.7|1
1632134460000|2021-09-20 10:41:00|9037.2|9022.2|9036.7|9021.7|9037.2|9022.2|9036.7|9021.7|0
1632134490000|2021-09-20 10:41:30|||||||||1
1632134520000|2021-09-20 10:42:00|9036.5|9021.5|9036.2|9021.2|9038.2|9023.2|9036.2|9021.2|10
1632134530000|2021-09-20 10:42:10|9038.2|9023.2|9038.2|9023.2|9038.2|9023.2|9038.2|9023.2|0
1632134550000|2021-09-20 10:42:30|9040.2|9025.2|9039.2|9024.2|9040.2|9025.2|9038.7|9023.7|8
1632134560000|2021-09-20 10:42:40|9039.7|9024.7|9039.7|9024.7|9040.2|9025.2|9039.7|9024.7|0
1632134570000|2021-09-20 10:42:50|9038.7|9023.7|9038.7|9023.7|9038.7|9023.7|9038.7|9023.7|5
1632134590000|2021-09-20 10:43:10|9038.2|9023.2|9036.2|9021.2|9038.2|9023.2|9036.2|9021.2|3
1632134600000|2021-09-20 10:43:20|||||||||5
1632134630000|2021-09-20 10:43:50|||||||||3
1632134640000|2021-09-20 10:44:00|||||||||9
1632134660000|2021-09-20 10:44:20|9037.7|9022.7|9036.2|9021.2|9037.7|9022.7|9036.2|9021.2|5
1632134670000|2021-09-20 10:44:30|9037.2|9022.2|9037.2|9022.2|9037.2|9022.2|9036.7|9021.7|3
1632134680000|2021-09-20 10:44:40|9036.2|9021.2|9036.2|9021.2|9036.2|9021.2|9036.2|9021.2|1
1632134720000|2021-09-20 10:45:20|9035.7|9020.7|9035.2|9020.2|9035.7|9020.7|9035.2|9020.2|28
1632134750000|2021-09-20 10:45:50|9035|9020|9032.9|9017.9|9035|9020|9032.9|9017.9|3
1632134760000|2021-09-20 10:46:00|9032.7|9017.7|9031.4|9016.4|9032.7|9017.7|9031.4|9016.4|2
1632134770000|2021-09-20 10:46:10|9030.9|9015.9|9030.9|9015.9|9030.9|9015.9|9030.9|9015.9|3
1632134780000|2021-09-20 10:46:20|9030.7|9015.7|9029.4|9014.4|9030.7|9015.7|9029.4|9014.4|1
1632134830000|2021-09-20 10:47:10|9029.2|9014.2|9029.2|9014.2|9029.2|9014.2|9029.2|9014.2|0
1632134850000|2021-09-20 10:47:30|9028.2|9013.2|9028.2|9013.2|9028.2|9013.2|9028.2|9013.2|0
1632134870000|2021-09-20 10:47:50|9030.4|9015.4|9030.4|9015.4|9030.9|9015.9|9030.4|9015.4|4
1632134900000|2021-09-20 10:48:20|9029.9|9014.9|9029.9|9014.9|9029.9|9014.9|9029.9|9014.9|4
1632134910000|2021-09-20 10:48:30|9028.9|9013.9|9028.9|9013.9|9028.9|9013.9|9028.9|9013.9|1
1632134920000|2021-09-20 10:48:40|9029.4|9014.4|9029.4|9014.4|9029.4|9014.4|9029.4|9014.4|0
1632134940000|2021-09-20 10:49:00|9028.5|9013.5|9028.5|9013.5|9028.5|9013.5|9028.5|9013.5|1
1632134950000|2021-09-20 10:49:10|9028.2|9013.2|9027|9012|9028.2|9013.2|9027|9012|1
1632134960000|2021-09-20 10:49:20|9026.2|9011.2|9025.5|9010.5|9026.2|9011.2|9025.5|9010.5|20
1632134970000|2021-09-20 10:49:30|9025.7|9010.7|9021.7|9006.7|9025.7|9010.7|9021.5|9006.5|119
1632134980000|2021-09-20 10:49:40|9022.5|9007.5|9022.5|9007.5|9022.5|9007.5|9022|9007|7
1632134990000|2021-09-20 10:49:50|9022.2|9007.2|9022|9007|9022.2|9007.2|9022|9007|0
1632135000000|2021-09-20 10:50:00|||||||||3
1632135010000|2021-09-20 10:50:10|9022.5|9007.5|9022.7|9007.7|9023.2|9008.2|9022.5|9007.5|11
1632135020000|2021-09-20 10:50:20|9021.9|9006.9|9021.9|9006.9|9021.9|9006.9|9021.9|9006.9|4
1632135040000|2021-09-20 10:50:40|||||||||1
1632135050000|2021-09-20 10:50:50|9022.5|9007.5|9022.7|9007.7|9022.7|9007.7|9022.5|9007.5|0
1632135060000|2021-09-20 10:51:00|9021.4|9006.4|9020.7|9005.7|9021.4|9006.4|9020.7|9005.7|1
1632135070000|2021-09-20 10:51:10|9020.4|9005.4|9020.4|9005.4|9020.4|9005.4|9020.4|9005.4|0
1632135080000|2021-09-20 10:51:20|9020.2|9005.2|9019.9|9004.9|9020.2|9005.2|9019.9|9004.9|0
1632135090000|2021-09-20 10:51:30|9020.2|9005.2|9020.4|9005.4|9020.4|9005.4|9020.2|9005.2|0
1632135100000|2021-09-20 10:51:40|9020.9|9005.9|9020.9|9005.9|9020.9|9005.9|9020.9|9005.9|1
1632135120000|2021-09-20 10:52:00|9021.2|9006.2|9019.4|9004.4|9021.2|9006.2|9019.4|9004.4|3
1632135130000|2021-09-20 10:52:10|9018.7|9003.7|9016.9|9001.9|9018.7|9003.7|9016.9|9001.9|3
1632135150000|2021-09-20 10:52:30|9016.4|9001.4|9017.2|9002.2|9017.4|9002.4|9015.4|9000.4|6
1632135160000|2021-09-20 10:52:40|9016.9|9001.9|9016.9|9001.9|9016.9|9001.9|9016.9|9001.9|0
1632135170000|2021-09-20 10:52:50|||||||||1
1632135180000|2021-09-20 10:53:00|9016.7|9001.7|9016.2|9001.2|9016.7|9001.7|9016.2|9001.2|0
1632135190000|2021-09-20 10:53:10|9015.7|9000.7|9015.7|9000.7|9015.7|9000.7|9015.7|9000.7|1
1632135200000|2021-09-20 10:53:20|||||||||44
1632135210000|2021-09-20 10:53:30|||||||||2
1632135220000|2021-09-20 10:53:40|||||||||2
1632135230000|2021-09-20 10:53:50|9016.7|9001.7|9016.7|9001.7|9016.7|9001.7|9016.7|9001.7|0
1632135240000|2021-09-20 10:54:00|9018.2|9003.2|9017.4|9002.4|9018.2|9003.2|9017.4|9002.4|1
1632135250000|2021-09-20 10:54:10|9018.2|9003.2|9017.7|9002.7|9019.2|9004.2|9017.7|9002.7|2
1632135260000|2021-09-20 10:54:20|9016.9|9001.9|9016.4|9001.4|9016.9|9001.9|9016.4|9001.4|3
1632135270000|2021-09-20 10:54:30|9016.2|9001.2|9016.2|9001.2|9016.2|9001.2|9016.2|9001.2|2
1632135280000|2021-09-20 10:54:40|9016.4|9001.4|9016.4|9001.4|9016.4|9001.4|9016.4|9001.4|1
1632135300000|2021-09-20 10:55:00|9017.4|9002.4|9017.4|9002.4|9017.9|9002.9|9017.4|9002.4|3
1632135340000|2021-09-20 10:55:40|9017|9002|9018.9|9003.9|9018.9|9003.9|9017|9002|3
1632135390000|2021-09-20 10:56:30|9018.7|9003.7|9018.4|9003.4|9018.7|9003.7|9018.4|9003.4|0
1632135420000|2021-09-20 10:57:00|9018.9|9003.9|9018.9|9003.9|9018.9|9003.9|9018.9|9003.9|0
1632135450000|2021-09-20 10:57:30|9018.7|9003.7|9018.7|9003.7|9018.7|9003.7|9018.7|9003.7|0
1632135480000|2021-09-20 10:58:00|9017.7|9002.7|9016.9|9001.9|9017.7|9002.7|9016.4|9001.4|1
1632135500000|2021-09-20 10:58:20|9017.2|9002.2|9017.2|9002.2|9017.2|9002.2|9017.2|9002.2|0
1632135520000|2021-09-20 10:58:40|9017.5|9002.5|9017.2|9002.2|9017.5|9002.5|9017.2|9002.2|0
1632135550000|2021-09-20 10:59:10|9018.9|9003.9|9020.9|9005.9|9020.9|9005.9|9018.9|9003.9|1
1632135570000|2021-09-20 10:59:30|||||||||1
1632135590000|2021-09-20 10:59:50|9025.4|9010.4|9023.9|9008.9|9025.4|9010.4|9023.9|9008.9|16
1632135600000|2021-09-20 11:00:00|9024.4|9009.4|9029.4|9014.4|9032.4|9017.4|9024.4|9009.4|6
1632135610000|2021-09-20 11:00:10|9027.7|9012.7|9027.9|9012.9|9027.9|9012.9|9027.7|9012.7|0
1632135630000|2021-09-20 11:00:30|9026.4|9011.4|9026.4|9011.4|9026.4|9011.4|9026.4|9011.4|1
1632135640000|2021-09-20 11:00:40|9025.9|9010.9|9025.9|9010.9|9025.9|9010.9|9025.9|9010.9|0
1632135670000|2021-09-20 11:01:10|9027.4|9012.4|9026.4|9011.4|9027.4|9012.4|9025.9|9010.9|3
1632135690000|2021-09-20 11:01:30|9025|9010|9026.4|9011.4|9026.4|9011.4|9025|9010|0
1632135720000|2021-09-20 11:02:00|9025.9|9010.9|9025.9|9010.9|9025.9|9010.9|9025.9|9010.9|0
1632135770000|2021-09-20 11:02:50|||||||||1
1632135780000|2021-09-20 11:03:00|9026.4|9011.4|9026.9|9011.9|9026.9|9011.9|9026.4|9011.4|37
1632135800000|2021-09-20 11:03:20|9029.9|9014.9|9029.9|9014.9|9029.9|9014.9|9029.9|9014.9|1
1632135840000|2021-09-20 11:04:00|9030.9|9015.9|9031.4|9016.4|9031.4|9016.4|9030.4|9015.4|0
1632135850000|2021-09-20 11:04:10|9029.4|9014.4|9029.4|9014.4|9029.4|9014.4|9029.4|9014.4|1
1632135860000|2021-09-20 11:04:20|9027.4|9012.4|9027.4|9012.4|9027.4|9012.4|9027.4|9012.4|0
1632135900000|2021-09-20 11:05:00|9029|9014|9030.4|9015.4|9030.4|9015.4|9029|9014|5
1632135910000|2021-09-20 11:05:10|9031|9016|9031.4|9016.4|9031.4|9016.4|9031|9016|0
1632135920000|2021-09-20 11:05:20|9031.7|9016.7|9031.9|9016.9|9031.9|9016.9|9031.7|9016.7|0
1632135930000|2021-09-20 11:05:30|9032.4|9017.4|9032.4|9017.4|9032.4|9017.4|9032.4|9017.4|0
1632135940000|2021-09-20 11:05:40|9031.9|9016.9|9031.9|9016.9|9031.9|9016.9|9031.9|9016.9|0
1632135960000|2021-09-20 11:06:00|9032.2|9017.2|9032.2|9017.2|9032.2|9017.2|9032.2|9017.2|0
1632135970000|2021-09-20 11:06:10|9032.4|9017.4|9032.4|9017.4|9032.4|9017.4|9032.4|9017.4|0
1632135980000|2021-09-20 11:06:20|9030.2|9015.2|9030.2|9015.2|9030.2|9015.2|9030.2|9015.2|20
1632135990000|2021-09-20 11:06:30|9030.4|9015.4|9029.9|9014.9|9030.4|9015.4|9029.9|9014.9|0
1632136000000|2021-09-20 11:06:40|9029.4|9014.4|9029.4|9014.4|9029.4|9014.4|9029.4|9014.4|0
1632136020000|2021-09-20 11:07:00|9029.2|9014.2|9032.2|9017.2|9032.2|9017.2|9029.2|9014.2|6
1632136030000|2021-09-20 11:07:10|9032|9017|9032|9017|9032|9017|9032|9017|0
1632136050000|2021-09-20 11:07:30|9034.5|9019.5|9033|9018|9034.5|9019.5|9033|9018|14
1632136060000|2021-09-20 11:07:40|9031.9|9016.9|9033|9018|9033|9018|9031|9016|0
1632136130000|2021-09-20 11:08:50|9033.5|9018.5|9033.5|9018.5|9033.5|9018.5|9033.5|9018.5|0
1632136170000|2021-09-20 11:09:30|9034.4|9019.4|9035.2|9020.2|9035.2|9020.2|9034.4|9019.4|1
1632136180000|2021-09-20 11:09:40|9035.7|9020.7|9036.2|9021.2|9036.2|9021.2|9035.7|9020.7|1
1632136190000|2021-09-20 11:09:50|9036|9021|9036.9|9021.9|9036.9|9021.9|9036|9021|6
1632136200000|2021-09-20 11:10:00|9036.7|9021.7|9036.7|9021.7|9036.7|9021.7|9036.7|9021.7|0
1632136220000|2021-09-20 11:10:20|||||||||1
1632136290000|2021-09-20 11:11:30|9035|9020|9031.9|9016.9|9035|9020|9031.9|9016.9|2
1632136300000|2021-09-20 11:11:40|9031.7|9016.7|9032.2|9017.2|9032.2|9017.2|9031.7|9016.7|0
1632136320000|2021-09-20 11:12:00|9032.7|9017.7|9032.2|9017.2|9032.7|9017.7|9032.2|9017.2|18
1632136330000|2021-09-20 11:12:10|9032|9017|9032|9017|9032|9017|9032|9017|1
1632136340000|2021-09-20 11:12:20|9032.5|9017.5|9032.5|9017.5|9032.5|9017.5|9032.5|9017.5|2
1632136350000|2021-09-20 11:12:30|9032|9017|9032.2|9017.2|9032.2|9017.2|9032|9017|1
1632136360000|2021-09-20 11:12:40|9032.5|9017.5|9032.5|9017.5|9032.7|9017.7|9032.5|9017.5|0
1632136390000|2021-09-20 11:13:10|9033|9018|9034|9019|9034|9019|9033|9018|0
1632136450000|2021-09-20 11:14:10|9032.2|9017.2|9032.2|9017.2|9032.2|9017.2|9032.2|9017.2|1
1632136470000|2021-09-20 11:14:30|9033|9018|9032.5|9017.5|9033|9018|9032.5|9017.5|0
1632136500000|2021-09-20 11:15:00|9033.5|9018.5|9033.5|9018.5|9034|9019|9033.5|9018.5|4
1632136510000|2021-09-20 11:15:10|9034|9019|9034|9019|9034|9019|9034|9019|0
1632136540000|2021-09-20 11:15:40|9033|9018|9033|9018|9033|9018|9033|9018|0
1632136550000|2021-09-20 11:15:50|9031.5|9016.5|9031.5|9016.5|9031.5|9016.5|9031.5|9016.5|0
1632136560000|2021-09-20 11:16:00|9032|9017|9034.5|9019.5|9034.5|9019.5|9032|9017|6
1632136570000|2021-09-20 11:16:10|9036.5|9021.5|9036.5|9021.5|9036.5|9021.5|9036.2|9021.2|2
1632136590000|2021-09-20 11:16:30|9036.7|9021.7|9037.7|9022.7|9037.7|9022.7|9036.5|9021.5|4
1632136600000|2021-09-20 11:16:40|9038|9023|9039.5|9024.5|9039.5|9024.5|9038|9023|6
1632136620000|2021-09-20 11:17:00|9039.2|9024.2|9040|9025|9040|9025|9039.2|9024.2|0
1632136630000|2021-09-20 11:17:10|9039.7|9024.7|9039.7|9024.7|9039.7|9024.7|9039.7|9024.7|0
1632136650000|2021-09-20 11:17:30|9040.2|9025.2|9040.2|9025.2|9040.2|9025.2|9040.2|9025.2|0
1632136670000|2021-09-20 11:17:50|9040|9025|9039.5|9024.5|9040|9025|9039.5|9024.5|5
1632136680000|2021-09-20 11:18:00|9039.2|9024.2|9036|9021|9039.2|9024.2|9036|9021|14
1632136690000|2021-09-20 11:18:10|9036.2|9021.2|9037|9022|9037|9022|9036.2|9021.2|7
1632136700000|2021-09-20 11:18:20|9037.2|9022.2|9038.5|9023.5|9038.5|9023.5|9037|9022|4
1632136710000|2021-09-20 11:18:30|9039|9024|9037.5|9022.5|9039|9024|9037.5|9022.5|10
1632136720000|2021-09-20 11:18:40|9038|9023|9038|9023|9038|9023|9038|9023|0
1632136740000|2021-09-20 11:19:00|9036.5|9021.5|9035.2|9020.2|9036.5|9021.5|9035.2|9020.2|3
1632136750000|2021-09-20 11:19:10|9035.7|9020.7|9036|9021|9036|9021|9035.7|9020.7|0
1632136770000|2021-09-20 11:19:30|9034|9019|9033.5|9018.5|9034|9019|9033.5|9018.5|3
1632136780000|2021-09-20 11:19:40|9032.9|9017.9|9031.7|9016.7|9032.9|9017.9|9031.7|9016.7|0
1632136790000|2021-09-20 11:19:50|||||||||1
1632136800000|2021-09-20 11:20:00|9032|9017|9032.2|9017.2|9032.2|9017.2|9032|9017|0
1632136820000|2021-09-20 11:20:20|9032|9017|9031.5|9016.5|9032|9017|9031.5|9016.5|1
1632136920000|2021-09-20 11:22:00|9031.7|9016.7|9033|9018|9033|9018|9031.7|9016.7|2
1632136930000|2021-09-20 11:22:10|9034.5|9019.5|9034.5|9019.5|9034.5|9019.5|9034.5|9019.5|1
1632136950000|2021-09-20 11:22:30|9034.7|9019.7|9034.7|9019.7|9034.7|9019.7|9034.7|9019.7|1
1632136960000|2021-09-20 11:22:40|9035|9020|9035|9020|9035|9020|9035|9020|0
1632136970000|2021-09-20 11:22:50|9034.5|9019.5|9034.5|9019.5|9034.5|9019.5|9034.5|9019.5|0
1632136980000|2021-09-20 11:23:00|9034.7|9019.7|9035|9020|9035.5|9020.5|9033.5|9018.5|6
1632136990000|2021-09-20 11:23:10|9036|9021|9036|9021|9036|9021|9036|9021|2
1632137000000|2021-09-20 11:23:20|9036.5|9021.5|9036|9021|9036.5|9021.5|9036|9021|5
1632137080000|2021-09-20 11:24:40|9035.7|9020.7|9035.5|9020.5|9035.7|9020.7|9035.5|9020.5|4
1632137090000|2021-09-20 11:24:50|9035.2|9020.2|9034.5|9019.5|9035.2|9020.2|9034.5|9019.5|3
1632137100000|2021-09-20 11:25:00|9035|9020|9036.5|9021.5|9036.7|9021.7|9035|9020|5
1632137110000|2021-09-20 11:25:10|9037|9022|9037|9022|9037|9022|9037|9022|1
1632137120000|2021-09-20 11:25:20|9037.5|9022.5|9037.5|9022.5|9037.5|9022.5|9037.5|9022.5|0
1632137130000|2021-09-20 11:25:30|9037|9022|9037|9022|9037|9022|9037|9022|0
1632137140000|2021-09-20 11:25:40|9037.5|9022.5|9038|9023|9038|9023|9037.5|9022.5|1
1632137170000|2021-09-20 11:26:10|9037.5|9022.5|9037.5|9022.5|9037.5|9022.5|9037.5|9022.5|0
1632137200000|2021-09-20 11:26:40|9037.2|9022.2|9037|9022|9037.2|9022.2|9037|9022|0
1632137220000|2021-09-20 11:27:00|9037.5|9022.5|9037.5|9022.5|9037.5|9022.5|9037.5|9022.5|0
1632137230000|2021-09-20 11:27:10|9037|9022|9035.5|9020.5|9037|9022|9035.5|9020.5|1
1632137290000|2021-09-20 11:28:10|9034.9|9019.9|9034.5|9019.5|9034.9|9019.9|9034.5|9019.5|1
1632137320000|2021-09-20 11:28:40|||||||||7
1632137340000|2021-09-20 11:29:00|9031.5|9016.5|9032.5|9017.5|9032.5|9017.5|9031.5|9016.5|15
1632137360000|2021-09-20 11:29:20|9032.2|9017.2|9031.5|9016.5|9032.2|9017.2|9031.5|9016.5|0
1632137370000|2021-09-20 11:29:30|9032|9017|9031.5|9016.5|9032|9017|9031.5|9016.5|5
1632137380000|2021-09-20 11:29:40|9032|9017|9032.2|9017.2|9033.2|9018.2|9032|9017|3
1632137390000|2021-09-20 11:29:50|9033.2|9018.2|9034.2|9019.2|9034.2|9019.2|9032.2|9017.2|5
1632137400000|2021-09-20 11:30:00|9034.7|9019.7|9033|9018|9034.7|9019.7|9033|9018|7
1632137410000|2021-09-20 11:30:10|9032.2|9017.2|9031.2|9016.2|9032.2|9017.2|9031.2|9016.2|0
1632137420000|2021-09-20 11:30:20|9031|9016|9031.2|9016.2|9031.2|9016.2|9031|9016|3
1632137430000|2021-09-20 11:30:30|9036|9021|9038|9023|9038.5|9023.5|9036|9021|4
1632137440000|2021-09-20 11:30:40|9036|9021|9034|9019|9036|9021|9034|9019|2
1632137500000|2021-09-20 11:31:40|9034.2|9019.2|9034.5|9019.5|9034.7|9019.7|9034.2|9019.2|0
1632137530000|2021-09-20 11:32:10|9034|9019|9034|9019|9034|9019|9034|9019|0
1632137540000|2021-09-20 11:32:20|9033.7|9018.7|9033.5|9018.5|9033.7|9018.7|9033.5|9018.5|0
1632137550000|2021-09-20 11:32:30|9033.2|9018.2|9033|9018|9033.2|9018.2|9033|9018|0
1632137590000|2021-09-20 11:33:10|9033.2|9018.2|9032.7|9017.7|9033.2|9018.2|9032.7|9017.7|0
1632137650000|2021-09-20 11:34:10|9034|9019|9034.7|9019.7|9035|9020|9034|9019|2
1632137660000|2021-09-20 11:34:20|9033.7|9018.7|9033.7|9018.7|9033.7|9018.7|9033.7|9018.7|0
1632137670000|2021-09-20 11:34:30|9032.7|9017.7|9031|9016|9032.7|9017.7|9031|9016|2
1632137680000|2021-09-20 11:34:40|9031.7|9016.7|9031.7|9016.7|9031.7|9016.7|9031.7|9016.7|1
1632137690000|2021-09-20 11:34:50|||||||||2
1632137700000|2021-09-20 11:35:00|9031|9016|9030.5|9015.5|9031|9016|9030.5|9015.5|5
1632137710000|2021-09-20 11:35:10|||||||||7
1632137740000|2021-09-20 11:35:40|9031.5|9016.5|9031.5|9016.5|9031.5|9016.5|9031.5|9016.5|7
1632137750000|2021-09-20 11:35:50|9030.7|9015.7|9030.7|9015.7|9030.7|9015.7|9030.7|9015.7|0
1632137760000|2021-09-20 11:36:00|9031|9016|9031|9016|9031|9016|9031|9016|4
1632137770000|2021-09-20 11:36:10|9030.7|9015.7|9030.7|9015.7|9030.7|9015.7|9030.7|9015.7|0
1632137780000|2021-09-20 11:36:20|9030.5|9015.5|9030.5|9015.5|9030.5|9015.5|9030.5|9015.5|5
1632137790000|2021-09-20 11:36:30|9030.2|9015.2|9030.2|9015.2|9030.2|9015.2|9030.2|9015.2|4
1632137800000|2021-09-20 11:36:40|9030|9015|9030|9015|9030|9015|9030|9015|0
1632137810000|2021-09-20 11:36:50|9029.7|9014.7|9030|9015|9030.5|9015.5|9029|9014|10
1632137820000|2021-09-20 11:37:00|9029.7|9014.7|9030|9015|9030|9015|9028.5|9013.5|8
1632137830000|2021-09-20 11:37:10|9030.5|9015.5|9033.5|9018.5|9034.2|9019.2|9030.5|9015.5|3
1632137840000|2021-09-20 11:37:20|9034.5|9019.5|9036.7|9021.7|9037|9022|9034.5|9019.5|1
1632137850000|2021-09-20 11:37:30|9036.5|9021.5|9035.5|9020.5|9036.5|9021.5|9035.5|9020.5|0
1632137860000|2021-09-20 11:37:40|9034.7|9019.7|9034.2|9019.2|9034.7|9019.7|9034.2|9019.2|1
1632137890000|2021-09-20 11:38:10|9033.5|9018.5|9032|9017|9033.5|9018.5|9032|9017|1
1632137900000|2021-09-20 11:38:20|9032.5|9017.5|9032.5|9017.5|9032.5|9017.5|9032.5|9017.5|1
1632137910000|2021-09-20 11:38:30|9033|9018|9033|9018|9033|9018|9033|9018|0
1632137920000|2021-09-20 11:38:40|9032.2|9017.2|9031|9016|9032.2|9017.2|9031|9016|0
1632137930000|2021-09-20 11:38:50|9030.5|9015.5|9030.5|9015.5|9030.5|9015.5|9030.5|9015.5|0
1632137940000|2021-09-20 11:39:00|9030.7|9015.7|9032|9017|9032|9017|9030.7|9015.7|6
1632137960000|2021-09-20 11:39:20|9033|9018|9033|9018|9033|9018|9033|9018|3
1632137970000|2021-09-20 11:39:30|9033.5|9018.5|9033.5|9018.5|9033.5|9018.5|9033.5|9018.5|1
1632137980000|2021-09-20 11:39:40|9033.7|9018.7|9033.7|9018.7|9033.7|9018.7|9033.7|9018.7|0
1632138000000|2021-09-20 11:40:00|9031.7|9016.7|9031.7|9016.7|9031.7|9016.7|9031.7|9016.7|1
1632138010000|2021-09-20 11:40:10|9032.7|9017.7|9032.7|9017.7|9032.7|9017.7|9031.2|9016.2|3
1632138030000|2021-09-20 11:40:30|9033|9018|9033|9018|9033|9018|9033|9018|0
1632138040000|2021-09-20 11:40:40|9033.2|9018.2|9033|9018|9033.2|9018.2|9033|9018|0
1632138060000|2021-09-20 11:41:00|9032.7|9017.7|9033.2|9018.2|9033.2|9018.2|9032.7|9017.7|0
1632138090000|2021-09-20 11:41:30|9033|9018|9033|9018|9033|9018|9033|9018|0
1632138100000|2021-09-20 11:41:40|9032.7|9017.7|9032.7|9017.7|9032.7|9017.7|9032.7|9017.7|1
1632138110000|2021-09-20 11:41:50|9032.5|9017.5|9030.7|9015.7|9032.5|9017.5|9030.7|9015.7|6
1632138120000|2021-09-20 11:42:00|9031|9016|9031|9016|9031|9016|9031|9016|0
1632138180000|2021-09-20 11:43:00|||||||||4
1632138190000|2021-09-20 11:43:10|9031.2|9016.2|9032|9017|9032|9017|9031.2|9016.2|2
1632138230000|2021-09-20 11:43:50|9032.2|9017.2|9033.5|9018.5|9033.5|9018.5|9032.2|9017.2|1
1632138240000|2021-09-20 11:44:00|9034|9019|9034|9019|9034|9019|9034|9019|0
1632138300000|2021-09-20 11:45:00|9033.5|9018.5|9033.5|9018.5|9033.5|9018.5|9033.5|9018.5|2
1632138340000|2021-09-20 11:45:40|9032.5|9017.5|9032.5|9017.5|9032.5|9017.5|9032.5|9017.5|2
1632138350000|2021-09-20 11:45:50|9032|9017|9032|9017|9032|9017|9032|9017|1
1632138360000|2021-09-20 11:46:00|9031.5|9016.5|9030.5|9015.5|9031.5|9016.5|9030.5|9015.5|2
1632138370000|2021-09-20 11:46:10|9030.7|9015.7|9031|9016|9031|9016|9030.7|9015.7|0
1632138380000|2021-09-20 11:46:20|9031.5|9016.5|9032|9017|9032|9017|9031.5|9016.5|0
1632138390000|2021-09-20 11:46:30|9031.7|9016.7|9031.5|9016.5|9031.7|9016.7|9031.5|9016.5|1
1632138400000|2021-09-20 11:46:40|9031|9016|9031|9016|9031|9016|9031|9016|2
1632138410000|2021-09-20 11:46:50|9031.5|9016.5|9031.5|9016.5|9031.5|9016.5|9031.5|9016.5|3
1632138450000|2021-09-20 11:47:30|9031.7|9016.7|9032|9017|9032|9017|9031.7|9016.7|0
1632138500000|2021-09-20 11:48:20|9031.7|9016.7|9031.5|9016.5|9031.7|9016.7|9031.5|9016.5|1
1632138510000|2021-09-20 11:48:30|9031|9016|9030.7|9015.7|9031|9016|9030.7|9015.7|1
1632138520000|2021-09-20 11:48:40|9031.2|9016.2|9032.5|9017.5|9032.5|9017.5|9031.2|9016.2|1
1632138530000|2021-09-20 11:48:50|9032|9017|9032.5|9017.5|9032.5|9017.5|9032|9017|0
1632138540000|2021-09-20 11:49:00|||||||||1
1632138550000|2021-09-20 11:49:10|9032.2|9017.2|9032|9017|9032.2|9017.2|9032|9017|0
1632138570000|2021-09-20 11:49:30|9031.7|9016.7|9031.2|9016.2|9031.7|9016.7|9031.2|9016.2|0
1632138600000|2021-09-20 11:50:00|9030.7|9015.7|9030.7|9015.7|9030.7|9015.7|9030.7|9015.7|4
1632138610000|2021-09-20 11:50:10|9031|9016|9030.5|9015.5|9031|9016|9030.5|9015.5|2
1632138630000|2021-09-20 11:50:30|9030|9015|9030|9015|9030|9015|9030|9015|9
1632138640000|2021-09-20 11:50:40|9030.2|9015.2|9030.5|9015.5|9030.5|9015.5|9030.2|9015.2|0
1632138660000|2021-09-20 11:51:00|9031|9016|9031|9016|9031|9016|9031|9016|0
1632138690000|2021-09-20 11:51:30|9030.5|9015.5|9029.2|9014.2|9030.5|9015.5|9029.2|9014.2|1
1632138700000|2021-09-20 11:51:40|9029.7|9014.7|9029.7|9014.7|9029.7|9014.7|9029.7|9014.7|0
1632138720000|2021-09-20 11:52:00|9030|9015|9030|9015|9030|9015|9029.7|9014.7|4
1632138730000|2021-09-20 11:52:10|9029.7|9014.7|9029.7|9014.7|9029.7|9014.7|9029.7|9014.7|0
1632138740000|2021-09-20 11:52:20|||||||||2
1632138750000|2021-09-20 11:52:30|9025.2|9010.2|9025.2|9010.2|9025.2|9010.2|9025.2|9010.2|3
1632138760000|2021-09-20 11:52:40|9026.5|9011.5|9027|9012|9027.2|9012.2|9026.5|9011.5|12
1632138770000|2021-09-20 11:52:50|9026.2|9011.2|9026.2|9011.2|9026.2|9011.2|9026.2|9011.2|0
1632138780000|2021-09-20 11:53:00|9025.7|9010.7|9025.7|9010.7|9025.7|9010.7|9025.7|9010.7|0
1632138790000|2021-09-20 11:53:10|9027|9012|9028|9013|9028|9013|9027|9012|0
1632138800000|2021-09-20 11:53:20|9027.2|9012.2|9025.2|9010.2|9027.2|9012.2|9025.2|9010.2|1
1632138830000|2021-09-20 11:53:50|9027.2|9012.2|9027.5|9012.5|9027.5|9012.5|9027.2|9012.2|14
1632138850000|2021-09-20 11:54:10|9025.4|9010.4|9024.5|9009.5|9025.4|9010.4|9024.5|9009.5|1
1632138860000|2021-09-20 11:54:20|9022.5|9007.5|9022.5|9007.5|9022.5|9007.5|9022.5|9007.5|1
1632138900000|2021-09-20 11:55:00|||||||||1
1632138910000|2021-09-20 11:55:10|9021.7|9006.7|9021.7|9006.7|9021.7|9006.7|9021.7|9006.7|3
1632138940000|2021-09-20 11:55:40|9021.5|9006.5|9022|9007|9022|9007|9018.5|9003.5|2
1632138950000|2021-09-20 11:55:50|9023.5|9008.5|9023.5|9008.5|9024.5|9009.5|9023|9008|4
1632138960000|2021-09-20 11:56:00|9023.2|9008.2|9023.5|9008.5|9023.5|9008.5|9022.5|9007.5|0
1632138970000|2021-09-20 11:56:10|9023|9008|9023|9008|9023|9008|9023|9008|1
1632138990000|2021-09-20 11:56:30|9022.7|9007.7|9022.2|9007.2|9022.7|9007.7|9022.2|9007.2|0
1632139000000|2021-09-20 11:56:40|9021.5|9006.5|9021|9006|9021.5|9006.5|9020.5|9005.5|0
1632139010000|2021-09-20 11:56:50|9020.7|9005.7|9019.5|9004.5|9020.7|9005.7|9019.5|9004.5|2
1632139020000|2021-09-20 11:57:00|9018.5|9003.5|9018|9003|9018.5|9003.5|9018|9003|0
1632139030000|2021-09-20 11:57:10|9017|9002|9017|9002|9017|9002|9017|9002|2
1632139040000|2021-09-20 11:57:20|||||||||3
1632139050000|2021-09-20 11:57:30|9016.7|9001.7|9015.5|9000.5|9016.7|9001.7|9015.5|9000.5|3
1632139060000|2021-09-20 11:57:40|9015|9000|9014.5|8999.5|9015|9000|9014.5|8999.5|0
1632139070000|2021-09-20 11:57:50|9014.2|8999.2|9016|9001|9016|9001|9014.2|8999.2|10
1632139110000|2021-09-20 11:58:30|9015.7|9000.7|9016.2|9001.2|9016.2|9001.2|9015.7|9000.7|7
1632139130000|2021-09-20 11:58:50|9016|9001|9016|9001|9016|9001|9016|9001|1
1632139140000|2021-09-20 11:59:00|9015.2|9000.2|9015.2|9000.2|9015.2|9000.2|9015.2|9000.2|5
1632139150000|2021-09-20 11:59:10|9015|9000|9015|9000|9015|9000|9015|9000|0
1632139170000|2021-09-20 11:59:30|9014.7|8999.7|9014.5|8999.5|9014.7|8999.7|9014.5|8999.5|1
1632139190000|2021-09-20 11:59:50|9015.5|9000.5|9015.2|9000.2|9015.5|9000.5|9015.2|9000.2|1
1632139200000|2021-09-20 12:00:00|9015.5|9000.5|9006.2|8991.2|9015.5|9000.5|9006.2|8991.2|65
1632139210000|2021-09-20 12:00:10|9005|8990|8999|8984|9005|8990|8998|8983|20
1632139220000|2021-09-20 12:00:20|8998.5|8983.5|8998.2|8983.2|8998.5|8983.5|8998.2|8983.2|6
1632139230000|2021-09-20 12:00:30|8998|8983|8995.7|8980.7|8998|8983|8995.7|8980.7|27
1632139240000|2021-09-20 12:00:40|8995.5|8980.5|8995.5|8980.5|8995.5|8980.5|8995.5|8980.5|2
1632139250000|2021-09-20 12:00:50|8995.2|8980.2|8992.7|8977.7|8995.2|8980.2|8992.7|8977.7|17
1632139260000|2021-09-20 12:01:00|8991.5|8976.5|8990.5|8975.5|8992.2|8977.2|8990.5|8975.5|35
1632139270000|2021-09-20 12:01:10|8990.7|8975.7|8990.4|8975.4|8991.2|8976.2|8990.4|8975.4|15
1632139280000|2021-09-20 12:01:20|8989.5|8974.5|8990|8975|8990|8975|8988.7|8973.7|41
1632139290000|2021-09-20 12:01:30|8989|8974|8990|8975|8990|8975|8989|8974|7
1632139300000|2021-09-20 12:01:40|8990.2|8975.2|8989.2|8974.2|8990.2|8975.2|8989.2|8974.2|3
1632139310000|2021-09-20 12:01:50|8990.2|8975.2|8993.5|8978.5|8993.5|8978.5|8990.2|8975.2|5
1632139320000|2021-09-20 12:02:00|8994.5|8979.5|8994.5|8979.5|8995.5|8980.5|8993.5|8978.5|6
1632139330000|2021-09-20 12:02:10|9000|8985|8999|8984|9000|8985|8998.7|8983.7|13
1632139340000|2021-09-20 12:02:20|8999.2|8984.2|8999.5|8984.5|8999.5|8984.5|8999.2|8984.2|0
1632139350000|2021-09-20 12:02:30|||||||||50
1632139360000|2021-09-20 12:02:40|8998.2|8983.2|8999.7|8984.7|8999.7|8984.7|8998.2|8983.2|5
1632139370000|2021-09-20 12:02:50|9000.2|8985.2|9000.2|8985.2|9000.2|8985.2|9000.2|8985.2|10
1632139380000|2021-09-20 12:03:00|8999.2|8984.2|8999.2|8984.2|8999.2|8984.2|8999.2|8984.2|1
1632139390000|2021-09-20 12:03:10|8999.5|8984.5|9000.2|8985.2|9000.2|8985.2|8999.5|8984.5|0
1632139400000|2021-09-20 12:03:20|8999|8984|8997.5|8982.5|8999|8984|8997.5|8982.5|1
1632139410000|2021-09-20 12:03:30|8997.2|8982.2|8989.5|8974.5|8997.2|8982.2|8989.5|8974.5|23
1632139420000|2021-09-20 12:03:40|8989.2|8974.2|8989.2|8974.2|8989.2|8974.2|8989.2|8974.2|6
1632139430000|2021-09-20 12:03:50|8989.5|8974.5|8987.5|8972.5|8989.7|8974.7|8987.5|8972.5|15
1632139440000|2021-09-20 12:04:00|8988.2|8973.2|8989.2|8974.2|8989.2|8974.2|8988.2|8973.2|5
1632139450000|2021-09-20 12:04:10|8989|8974|8987.2|8972.2|8989|8974|8987.2|8972.2|5
1632139470000|2021-09-20 12:04:30|8985.5|8970.5|8986.5|8971.5|8986.5|8971.5|8985.5|8970.5|5
1632139490000|2021-09-20 12:04:50|8986|8971|8986|8971|8986|8971|8986|8971|2
1632139500000|2021-09-20 12:05:00|8985.7|8970.7|8986|8971|8986|8971|8985.7|8970.7|5
1632139510000|2021-09-20 12:05:10|8986.5|8971.5|8985.7|8970.7|8988|8973|8985.7|8970.7|10
1632139530000|2021-09-20 12:05:30|8985.2|8970.2|8984.7|8969.7|8985.2|8970.2|8984.7|8969.7|5
1632139540000|2021-09-20 12:05:40|8985.2|8970.2|8985.2|8970.2|8985.2|8970.2|8985.2|8970.2|0
1632139550000|2021-09-20 12:05:50|8984.5|8969.5|8985|8970|8985|8970|8984.5|8969.5|7
1632139560000|2021-09-20 12:06:00|8985.2|8970.2|8985.7|8970.7|8987|8972|8985.2|8970.2|75
1632139570000|2021-09-20 12:06:10|8985.5|8970.5|8985.5|8970.5|8986|8971|8985.5|8970.5|2
1632139580000|2021-09-20 12:06:20|8986.5|8971.5|8986.5|8971.5|8986.5|8971.5|8986.5|8971.5|5
1632139590000|2021-09-20 12:06:30|8986.2|8971.2|8985.2|8970.2|8986.2|8971.2|8985.2|8970.2|5
1632139600000|2021-09-20 12:06:40|8984.2|8969.2|8984|8969|8984.2|8969.2|8984|8969|5
1632139610000|2021-09-20 12:06:50|8984.2|8969.2|8984.2|8969.2|8984.2|8969.2|8984.2|8969.2|4
1632139620000|2021-09-20 12:07:00|8984.5|8969.5|8988.5|8973.5|8988.5|8973.5|8984.5|8969.5|4
1632139630000|2021-09-20 12:07:10|8988.7|8973.7|8989.5|8974.5|8989.5|8974.5|8988.7|8973.7|2
1632139640000|2021-09-20 12:07:20|8988|8973|8986|8971|8988|8973|8985.5|8970.5|2
1632139650000|2021-09-20 12:07:30|8985|8970|8985|8970|8985|8970|8984|8969|5
1632139660000|2021-09-20 12:07:40|8984|8969|8984.5|8969.5|8984.5|8969.5|8983|8968|1
1632139670000|2021-09-20 12:07:50|8984|8969|8984.5|8969.5|8984.5|8969.5|8984|8969|6
1632139680000|2021-09-20 12:08:00|8985|8970|8985.7|8970.7|8985.7|8970.7|8984|8969|11
1632139690000|2021-09-20 12:08:10|8984.7|8969.7|8983.5|8968.5|8984.7|8969.7|8983.5|8968.5|16
1632139700000|2021-09-20 12:08:20|8984.9|8969.9|8984.5|8969.5|8986.5|8971.5|8984.5|8969.5|5
1632139710000|2021-09-20 12:08:30|8984|8969|8984.5|8969.5|8984.5|8969.5|8984|8969|2
1632139720000|2021-09-20 12:08:40|8984.2|8969.2|8984|8969|8984.2|8969.2|8984|8969|0
1632139730000|2021-09-20 12:08:50|||||||||5
1632139740000|2021-09-20 12:09:00|8983.5|8968.5|8982.5|8967.5|8983.5|8968.5|8982.5|8967.5|5
1632139750000|2021-09-20 12:09:10|8981.5|8966.5|8980.5|8965.5|8981.5|8966.5|8980.5|8965.5|18
1632139760000|2021-09-20 12:09:20|8980.2|8965.2|8975.2|8960.2|8980.2|8965.2|8974.9|8959.9|144
1632139770000|2021-09-20 12:09:30|8975.4|8960.4|8962.7|8947.7|8975.4|8960.4|8956.4|8941.4|227
1632139780000|2021-09-20 12:09:40|8963.2|8948.2|8962.9|8947.9|8964.9|8949.9|8962.2|8947.2|8
1632139790000|2021-09-20 12:09:50|8955.9|8940.9|8955.2|8940.2|8956.9|8941.9|8954.4|8939.4|72
1632139800000|2021-09-20 12:10:00|8955.4|8940.4|8955.7|8940.7|8957.9|8942.9|8954.7|8939.7|10
1632139810000|2021-09-20 12:10:10|8955.4|8940.4|8955.7|8940.7|8960.9|8945.9|8955.4|8940.4|10
1632139820000|2021-09-20 12:10:20|8954.2|8939.2|8953.9|8938.9|8956.9|8941.9|8953.7|8938.7|8
1632139830000|2021-09-20 12:10:30|8952.9|8937.9|8953.7|8938.7|8953.7|8938.7|8952.9|8937.9|1
1632139840000|2021-09-20 12:10:40|8957.4|8942.4|8958.9|8943.9|8958.9|8943.9|8956.9|8941.9|23
1632139850000|2021-09-20 12:10:50|8959.2|8944.2|8965.4|8950.4|8965.4|8950.4|8959.2|8944.2|4
1632139860000|2021-09-20 12:11:00|8965.7|8950.7|8966.7|8951.7|8966.7|8951.7|8965.4|8950.4|7
1632139870000|2021-09-20 12:11:10|8965.9|8950.9|8968.2|8953.2|8968.7|8953.7|8965.4|8950.4|14
1632139880000|2021-09-20 12:11:20|8967.2|8952.2|8966.2|8951.2|8967.2|8952.2|8965.9|8950.9|1
1632139900000|2021-09-20 12:11:40|8965.7|8950.7|8970.4|8955.4|8970.4|8955.4|8965.2|8950.2|10
1632139910000|2021-09-20 12:11:50|8970.7|8955.7|8967.7|8952.7|8970.7|8955.7|8967.7|8952.7|11
1632139920000|2021-09-20 12:12:00|8967.9|8952.9|8967.4|8952.4|8968.4|8953.4|8967.4|8952.4|6
1632139930000|2021-09-20 12:12:10|8967.7|8952.7|8969.4|8954.4|8970.7|8955.7|8967.4|8952.4|12
1632139940000|2021-09-20 12:12:20|8968.4|8953.4|8965.9|8950.9|8968.4|8953.4|8965.4|8950.4|5
1632139950000|2021-09-20 12:12:30|8965.4|8950.4|8965.4|8950.4|8965.4|8950.4|8965.4|8950.4|0
1632139960000|2021-09-20 12:12:40|8969.4|8954.4|8969.7|8954.7|8969.7|8954.7|8969.4|8954.4|4
1632139970000|2021-09-20 12:12:50|8967.4|8952.4|8965.4|8950.4|8967.4|8952.4|8965.4|8950.4|1
1632139980000|2021-09-20 12:13:00|8964.9|8949.9|8972.9|8957.9|8975.2|8960.2|8964.9|8949.9|61
1632139990000|2021-09-20 12:13:10|8972.7|8957.7|8971.4|8956.4|8972.7|8957.7|8971.4|8956.4|3
1632140000000|2021-09-20 12:13:20|8972.4|8957.4|8974.9|8959.9|8975.2|8960.2|8972.4|8957.4|12
1632140010000|2021-09-20 12:13:30|8975.4|8960.4|8973.9|8958.9|8975.4|8960.4|8971.9|8956.9|11
1632140020000|2021-09-20 12:13:40|8975.9|8960.9|8974.4|8959.4|8975.9|8960.9|8973.9|8958.9|7
1632140030000|2021-09-20 12:13:50|8974.2|8959.2|8973.9|8958.9|8974.2|8959.2|8973.9|8958.9|0
1632140050000|2021-09-20 12:14:10|8974.4|8959.4|8973.9|8958.9|8974.4|8959.4|8973.9|8958.9|2
1632140060000|2021-09-20 12:14:20|8972.9|8957.9|8969.7|8954.7|8972.9|8957.9|8969.7|8954.7|3
1632140070000|2021-09-20 12:14:30|8968.4|8953.4|8966.2|8951.2|8968.4|8953.4|8966.2|8951.2|5
1632140080000|2021-09-20 12:14:40|8965.4|8950.4|8965.7|8950.7|8965.7|8950.7|8965.2|8950.2|2
1632140090000|2021-09-20 12:14:50|8964.4|8949.4|8964.4|8949.4|8964.4|8949.4|8964.4|8949.4|3
1632140100000|2021-09-20 12:15:00|8963.9|8948.9|8959.9|8944.9|8963.9|8948.9|8959.7|8944.7|31
1632140110000|2021-09-20 12:15:10|8959.7|8944.7|8960.4|8945.4|8960.9|8945.9|8959.7|8944.7|2
1632140120000|2021-09-20 12:15:20|8957.4|8942.4|8961.4|8946.4|8961.4|8946.4|8957.4|8942.4|6
1632140130000|2021-09-20 12:15:30|8961.2|8946.2|8961.4|8946.4|8961.9|8946.9|8959.7|8944.7|11
1632140140000|2021-09-20 12:15:40|8961.7|8946.7|8957.7|8942.7|8961.9|8946.9|8957.7|8942.7|8
1632140160000|2021-09-20 12:16:00|8956.9|8941.9|8959.7|8944.7|8959.7|8944.7|8956.9|8941.9|8
1632140170000|2021-09-20 12:16:10|8956.7|8941.7|8955.2|8940.2|8956.7|8941.7|8955.2|8940.2|1
1632140180000|2021-09-20 12:16:20|8956.9|8941.9|8958.9|8943.9|8958.9|8943.9|8956.9|8941.9|5
1632140190000|2021-09-20 12:16:30|8958.4|8943.4|8954.9|8939.9|8958.4|8943.4|8954.9|8939.9|1
1632140200000|2021-09-20 12:16:40|8956.4|8941.4|8956.4|8941.4|8956.9|8941.9|8955.4|8940.4|15
1632140210000|2021-09-20 12:16:50|8956.2|8941.2|8958.4|8943.4|8958.4|8943.4|8955.9|8940.9|2
1632140220000|2021-09-20 12:17:00|8956.4|8941.4|8957.2|8942.2|8957.4|8942.4|8955.9|8940.9|8
1632140230000|2021-09-20 12:17:10|8956.4|8941.4|8960.4|8945.4|8960.4|8945.4|8955.4|8940.4|4
1632140240000|2021-09-20 12:17:20|8961.4|8946.4|8960.9|8945.9|8961.4|8946.4|8959.2|8944.2|1
1632140250000|2021-09-20 12:17:30|8961.9|8946.9|8957.9|8942.9|8961.9|8946.9|8955.4|8940.4|110
1632140260000|2021-09-20 12:17:40|8961.9|8946.9|8958.2|8943.2|8961.9|8946.9|8958.2|8943.2|9
1632140270000|2021-09-20 12:17:50|8957.9|8942.9|8954.7|8939.7|8958.2|8943.2|8954.7|8939.7|14
1632140280000|2021-09-20 12:18:00|8955.7|8940.7|8954.4|8939.4|8955.7|8940.7|8953.4|8938.4|46
1632140290000|2021-09-20 12:18:10|8954.7|8939.7|8952.7|8937.7|8954.7|8939.7|8952.7|8937.7|41
1632140300000|2021-09-20 12:18:20|8952.9|8937.9|8944.4|8929.4|8953.2|8938.2|8944.4|8929.4|125
1632140310000|2021-09-20 12:18:30|8944.9|8929.9|8943.4|8928.4|8945.7|8930.7|8943.4|8928.4|29
1632140320000|2021-09-20 12:18:40|8944.2|8929.2|8943.9|8928.9|8948.7|8933.7|8943.9|8928.9|8
1632140330000|2021-09-20 12:18:50|8944.4|8929.4|8942.7|8927.7|8944.7|8929.7|8942.7|8927.7|5
1632140340000|2021-09-20 12:19:00|8942.4|8927.4|8948.2|8933.2|8948.4|8933.4|8942.4|8927.4|4
1632140350000|2021-09-20 12:19:10|8947.9|8932.9|8948.4|8933.4|8948.4|8933.4|8947.9|8932.9|2
1632140360000|2021-09-20 12:19:20|8950.9|8935.9|8944.9|8929.9|8950.9|8935.9|8943.9|8928.9|23
1632140370000|2021-09-20 12:19:30|8944.7|8929.7|8943.9|8928.9|8944.7|8929.7|8943.4|8928.4|7
1632140380000|2021-09-20 12:19:40|8942.9|8927.9|8941.4|8926.4|8942.9|8927.9|8941.4|8926.4|19
1632140390000|2021-09-20 12:19:50|8942.1|8927.1|8942.4|8927.4|8943.4|8928.4|8942.1|8927.1|2
1632140400000|2021-09-20 12:20:00|8941.4|8926.4|8942.7|8927.7|8942.9|8927.9|8941.4|8926.4|8
1632140410000|2021-09-20 12:20:10|8941.4|8926.4|8935.7|8920.7|8941.4|8926.4|8935.7|8920.7|37
1632140420000|2021-09-20 12:20:20|8935.2|8920.2|8936.2|8921.2|8936.9|8921.9|8935.2|8920.2|10
1632140430000|2021-09-20 12:20:30|8935.7|8920.7|8935.2|8920.2|8935.7|8920.7|8935.2|8920.2|1
1632140440000|2021-09-20 12:20:40|8934.9|8919.9|8937.7|8922.7|8938.9|8923.9|8934.9|8919.9|7
1632140450000|2021-09-20 12:20:50|8937.4|8922.4|8938.7|8923.7|8939.9|8924.9|8936.9|8921.9|6
1632140460000|2021-09-20 12:21:00|8937.9|8922.9|8938.9|8923.9|8939.4|8924.4|8937.9|8922.9|6
1632140470000|2021-09-20 12:21:10|8940.4|8925.4|8940.4|8925.4|8941.9|8926.9|8940.4|8925.4|11
1632140490000|2021-09-20 12:21:30|8939.9|8924.9|8938.9|8923.9|8939.9|8924.9|8938.9|8923.9|0
1632140500000|2021-09-20 12:21:40|8938.7|8923.7|8939.2|8924.2|8939.4|8924.4|8936.9|8921.9|16
1632140510000|2021-09-20 12:21:50|8939.9|8924.9|8939.9|8924.9|8939.9|8924.9|8939.9|8924.9|0
1632140520000|2021-09-20 12:22:00|8940.2|8925.2|8940.4|8925.4|8940.4|8925.4|8939.9|8924.9|2
1632140530000|2021-09-20 12:22:10|8938.9|8923.9|8936.9|8921.9|8938.9|8923.9|8936.9|8921.9|3
1632140540000|2021-09-20 12:22:20|8936.4|8921.4|8935.7|8920.7|8936.9|8921.9|8935.7|8920.7|8
1632140550000|2021-09-20 12:22:30|8935.9|8920.9|8939.2|8924.2|8939.9|8924.9|8935.2|8920.2|7
1632140560000|2021-09-20 12:22:40|8938.9|8923.9|8939.4|8924.4|8939.4|8924.4|8938.9|8923.9|1
1632140570000|2021-09-20 12:22:50|8939.7|8924.7|8939.9|8924.9|8939.9|8924.9|8939.7|8924.7|0
1632140590000|2021-09-20 12:23:10|8939.4|8924.4|8942.9|8927.9|8942.9|8927.9|8937.7|8922.7|5
1632140600000|2021-09-20 12:23:20|8942.4|8927.4|8937.4|8922.4|8942.4|8927.4|8937.4|8922.4|14
1632140610000|2021-09-20 12:23:30|8937.2|8922.2|8936.9|8921.9|8937.2|8922.2|8936.9|8921.9|3
1632140630000|2021-09-20 12:23:50|8936.7|8921.7|8935.4|8920.4|8936.7|8921.7|8935.4|8920.4|2
1632140640000|2021-09-20 12:24:00|8935.9|8920.9|8936.9|8921.9|8936.9|8921.9|8935.9|8920.9|18
1632140660000|2021-09-20 12:24:20|8936.4|8921.4|8934.9|8919.9|8936.4|8921.4|8934.4|8919.4|2
1632140670000|2021-09-20 12:24:30|8934.7|8919.7|8933.7|8918.7|8934.7|8919.7|8933.7|8918.7|9
1632140680000|2021-09-20 12:24:40|8933.4|8918.4|8931.4|8916.4|8933.4|8918.4|8930.9|8915.9|10
1632140690000|2021-09-20 12:24:50|8931.9|8916.9|8931.4|8916.4|8931.9|8916.9|8931.4|8916.4|1
1632140700000|2021-09-20 12:25:00|8932.4|8917.4|8934.9|8919.9|8934.9|8919.9|8932.4|8917.4|12
1632140710000|2021-09-20 12:25:10|8933.9|8918.9|8934.9|8919.9|8934.9|8919.9|8933.2|8918.2|4
1632140720000|2021-09-20 12:25:20|8935.7|8920.7|8938.4|8923.4|8940.7|8925.7|8935.7|8920.7|7
1632140730000|2021-09-20 12:25:30|8938.2|8923.2|8934.4|8919.4|8938.2|8923.2|8934.4|8919.4|2
1632140740000|2021-09-20 12:25:40|8933.9|8918.9|8934.9|8919.9|8935.9|8920.9|8933.9|8918.9|6
1632140750000|2021-09-20 12:25:50|8935.2|8920.2|8933.9|8918.9|8935.2|8920.2|8933.9|8918.9|5
1632140760000|2021-09-20 12:26:00|8932.9|8917.9|8932.9|8917.9|8935.2|8920.2|8932.2|8917.2|19
1632140770000|2021-09-20 12:26:10|8933.2|8918.2|8936.2|8921.2|8936.4|8921.4|8933.2|8918.2|1
1632140780000|2021-09-20 12:26:20|8935.9|8920.9|8931.4|8916.4|8935.9|8920.9|8931.4|8916.4|9
1632140790000|2021-09-20 12:26:30|8931.9|8916.9|8931.2|8916.2|8932.9|8917.9|8931.2|8916.2|4
1632140800000|2021-09-20 12:26:40|8930.9|8915.9|8932.4|8917.4|8934.4|8919.4|8930.9|8915.9|30
1632140810000|2021-09-20 12:26:50|8931.9|8916.9|8931.4|8916.4|8931.9|8916.9|8931.4|8916.4|6
1632140820000|2021-09-20 12:27:00|8930.9|8915.9|8929.4|8914.4|8931.2|8916.2|8929.4|8914.4|21
1632140830000|2021-09-20 12:27:10|8928.7|8913.7|8927.9|8912.9|8928.7|8913.7|8927.4|8912.4|9
1632140840000|2021-09-20 12:27:20|8928.7|8913.7|8928.9|8913.9|8928.9|8913.9|8928.4|8913.4|9
1632140850000|2021-09-20 12:27:30|8928.4|8913.4|8927.9|8912.9|8928.4|8913.4|8927.9|8912.9|7
1632140860000|2021-09-20 12:27:40|8928.4|8913.4|8928.4|8913.4|8928.9|8913.9|8928.4|8913.4|11
1632140870000|2021-09-20 12:27:50|8927.9|8912.9|8928.4|8913.4|8928.4|8913.4|8927.9|8912.9|47
1632140880000|2021-09-20 12:28:00|8929.4|8914.4|8928.9|8913.9|8929.4|8914.4|8928.4|8913.4|1
1632140890000|2021-09-20 12:28:10|8928.4|8913.4|8928.4|8913.4|8928.4|8913.4|8927.9|8912.9|3
1632140900000|2021-09-20 12:28:20|8927.9|8912.9|8927.9|8912.9|8927.9|8912.9|8927.9|8912.9|6
1632140910000|2021-09-20 12:28:30|||||||||3
1632140920000|2021-09-20 12:28:40|8929.9|8914.9|8932.4|8917.4|8932.4|8917.4|8929.4|8914.4|11
1632140930000|2021-09-20 12:28:50|8930.2|8915.2|8930.7|8915.7|8931.7|8916.7|8930.2|8915.2|28
1632140940000|2021-09-20 12:29:00|8930.2|8915.2|8934.9|8919.9|8934.9|8919.9|8929.2|8914.2|13
1632140950000|2021-09-20 12:29:10|8934.7|8919.7|8934.7|8919.7|8934.9|8919.9|8934.7|8919.7|7
1632140960000|2021-09-20 12:29:20|8934.4|8919.4|8934.4|8919.4|8934.4|8919.4|8934.4|8919.4|2
1632140970000|2021-09-20 12:29:30|8934.7|8919.7|8934.9|8919.9|8934.9|8919.9|8934.7|8919.7|1
1632140980000|2021-09-20 12:29:40|8935.4|8920.4|8935.2|8920.2|8935.4|8920.4|8934.9|8919.9|7
1632140990000|2021-09-20 12:29:50|8936.4|8921.4|8937.2|8922.2|8937.2|8922.2|8936.4|8921.4|0
1632141000000|2021-09-20 12:30:00|8938.4|8923.4|8934.9|8919.9|8939.2|8924.2|8934.9|8919.9|18
1632141010000|2021-09-20 12:30:10|8935.9|8920.9|8933.9|8918.9|8935.9|8920.9|8932.9|8917.9|4
1632141020000|2021-09-20 12:30:20|8934.4|8919.4|8934.9|8919.9|8934.9|8919.9|8934.4|8919.4|4
1632141030000|2021-09-20 12:30:30|8934.7|8919.7|8934.7|8919.7|8934.7|8919.7|8934.7|8919.7|2
1632141040000|2021-09-20 12:30:40|8934.9|8919.9|8934.9|8919.9|8934.9|8919.9|8934.9|8919.9|0
1632141050000|2021-09-20 12:30:50|8934.4|8919.4|8934.9|8919.9|8934.9|8919.9|8934.4|8919.4|4
1632141060000|2021-09-20 12:31:00|8935.2|8920.2|8935.2|8920.2|8935.2|8920.2|8935.2|8920.2|1
1632141070000|2021-09-20 12:31:10|8935.6|8920.6|8938.4|8923.4|8938.4|8923.4|8935.6|8920.6|11
1632141080000|2021-09-20 12:31:20|8938.9|8923.9|8938.9|8923.9|8938.9|8923.9|8938.9|8923.9|5
1632141090000|2021-09-20 12:31:30|8940.6|8925.6|8942.9|8927.9|8944.9|8929.9|8940.6|8925.6|5
1632141100000|2021-09-20 12:31:40|8943.4|8928.4|8946.9|8931.9|8946.9|8931.9|8943.4|8928.4|2
1632141110000|2021-09-20 12:31:50|8947.2|8932.2|8950.9|8935.9|8950.9|8935.9|8947.2|8932.2|3
1632141120000|2021-09-20 12:32:00|8951.4|8936.4|8951.4|8936.4|8951.4|8936.4|8951.4|8936.4|3
1632141130000|2021-09-20 12:32:10|8952.4|8937.4|8953.9|8938.9|8953.9|8938.9|8952.4|8937.4|5
1632141140000|2021-09-20 12:32:20|8957.4|8942.4|8958.1|8943.1|8958.9|8943.9|8954.7|8939.7|13
1632141150000|2021-09-20 12:32:30|8957.2|8942.2|8958.9|8943.9|8958.9|8943.9|8956.7|8941.7|1
1632141160000|2021-09-20 12:32:40|8959.2|8944.2|8959.2|8944.2|8960.2|8945.2|8959.2|8944.2|2
1632141170000|2021-09-20 12:32:50|8959.4|8944.4|8959.4|8944.4|8959.4|8944.4|8959.4|8944.4|1
1632141180000|2021-09-20 12:33:00|8959.7|8944.7|8955.7|8940.7|8959.7|8944.7|8955.7|8940.7|2
1632141190000|2021-09-20 12:33:10|8955.2|8940.2|8954.7|8939.7|8955.2|8940.2|8954.7|8939.7|0
1632141200000|2021-09-20 12:33:20|||||||||1
1632141210000|2021-09-20 12:33:30|8951.7|8936.7|8951.7|8936.7|8952.2|8937.2|8951.7|8936.7|3
1632141220000|2021-09-20 12:33:40|8951.4|8936.4|8953.9|8938.9|8953.9|8938.9|8951.2|8936.2|3
1632141230000|2021-09-20 12:33:50|||||||||1
1632141240000|2021-09-20 12:34:00|8954.2|8939.2|8953.2|8938.2|8954.7|8939.7|8953.2|8938.2|3
1632141250000|2021-09-20 12:34:10|8952.9|8937.9|8951.2|8936.2|8952.9|8937.9|8951.2|8936.2|0
1632141260000|2021-09-20 12:34:20|8948.9|8933.9|8949.9|8934.9|8950.9|8935.9|8948.7|8933.7|32
1632141270000|2021-09-20 12:34:30|8950.2|8935.2|8950.4|8935.4|8952.9|8937.9|8950.2|8935.2|7
1632141280000|2021-09-20 12:34:40|8949.9|8934.9|8949.9|8934.9|8949.9|8934.9|8949.4|8934.4|0
1632141290000|2021-09-20 12:34:50|8949.4|8934.4|8947.4|8932.4|8949.4|8934.4|8946.9|8931.9|0
1632141300000|2021-09-20 12:35:00|8946.4|8931.4|8946.4|8931.4|8946.4|8931.4|8946.4|8931.4|6
1632141310000|2021-09-20 12:35:10|8949.9|8934.9|8947.4|8932.4|8949.9|8934.9|8947.4|8932.4|3
1632141320000|2021-09-20 12:35:20|8947.9|8932.9|8947.9|8932.9|8947.9|8932.9|8947.9|8932.9|3
1632141330000|2021-09-20 12:35:30|8951.9|8936.9|8953.2|8938.2|8953.2|8938.2|8950.7|8935.7|6
1632141340000|2021-09-20 12:35:40|8952.9|8937.9|8953.2|8938.2|8953.2|8938.2|8949.7|8934.7|9
1632141350000|2021-09-20 12:35:50|8952.9|8937.9|8952.9|8937.9|8953.2|8938.2|8951.9|8936.9|1
1632141360000|2021-09-20 12:36:00|8953.4|8938.4|8953.4|8938.4|8954.4|8939.4|8952.4|8937.4|13
1632141370000|2021-09-20 12:36:10|8952.9|8937.9|8953.4|8938.4|8953.4|8938.4|8952.9|8937.9|10
1632141380000|2021-09-20 12:36:20|8956.2|8941.2|8957.2|8942.2|8957.2|8942.2|8952.4|8937.4|23
1632141390000|2021-09-20 12:36:30|8957.9|8942.9|8957.9|8942.9|8958.4|8943.4|8957.9|8942.9|7
1632141400000|2021-09-20 12:36:40|8957.4|8942.4|8958.9|8943.9|8959.9|8944.9|8957.4|8942.4|17
1632141410000|2021-09-20 12:36:50|8957.9|8942.9|8958.2|8943.2|8958.2|8943.2|8957.2|8942.2|16
1632141420000|2021-09-20 12:37:00|8958.7|8943.7|8958.7|8943.7|8959.2|8944.2|8958.7|8943.7|17
1632141430000|2021-09-20 12:37:10|8958.9|8943.9|8963.2|8948.2|8963.2|8948.2|8958.9|8943.9|15
1632141440000|2021-09-20 12:37:20|8963.7|8948.7|8966.2|8951.2|8966.2|8951.2|8963.7|8948.7|12
1632141450000|2021-09-20 12:37:30|8969.7|8954.7|8978.2|8963.2|8978.2|8963.2|8968.9|8953.9|27
1632141460000|2021-09-20 12:37:40|8978.4|8963.4|8973.2|8958.2|8978.4|8963.4|8972.4|8957.4|19
1632141470000|2021-09-20 12:37:50|8972.4|8957.4|8974.4|8959.4|8974.4|8959.4|8971.7|8956.7|18
1632141480000|2021-09-20 12:38:00|||||||||5
1632141490000|2021-09-20 12:38:10|8973.9|8958.9|8973.9|8958.9|8973.9|8958.9|8973.9|8958.9|7
1632141500000|2021-09-20 12:38:20|8972.9|8957.9|8971.9|8956.9|8972.9|8957.9|8971.9|8956.9|1
1632141510000|2021-09-20 12:38:30|8970.9|8955.9|8969.9|8954.9|8970.9|8955.9|8969.9|8954.9|2
1632141520000|2021-09-20 12:38:40|8969.4|8954.4|8969.4|8954.4|8969.4|8954.4|8969.4|8954.4|7
1632141530000|2021-09-20 12:38:50|8967.9|8952.9|8966.9|8951.9|8967.9|8952.9|8966.9|8951.9|7
1632141540000|2021-09-20 12:39:00|8968.9|8953.9|8968.9|8953.9|8968.9|8953.9|8968.9|8953.9|0
1632141550000|2021-09-20 12:39:10|8967.9|8952.9|8967.9|8952.9|8967.9|8952.9|8967.9|8952.9|1
1632141560000|2021-09-20 12:39:20|8977.4|8962.4|8970.2|8955.2|8977.4|8962.4|8969.4|8954.4|17
1632141570000|2021-09-20 12:39:30|8970.9|8955.9|8969.4|8954.4|8970.9|8955.9|8969.4|8954.4|0
1632141580000|2021-09-20 12:39:40|8968.9|8953.9|8968.9|8953.9|8968.9|8953.9|8968.9|8953.9|0
1632141600000|2021-09-20 12:40:00|8969.4|8954.4|8960.9|8945.9|8969.9|8954.9|8960.9|8945.9|8
1632141610000|2021-09-20 12:40:10|8960.7|8945.7|8960.4|8945.4|8960.7|8945.7|8959.4|8944.4|5
1632141620000|2021-09-20 12:40:20|8963.2|8948.2|8969.4|8954.4|8969.9|8954.9|8963.2|8948.2|4
1632141630000|2021-09-20 12:40:30|8969.7|8954.7|8969.7|8954.7|8969.7|8954.7|8969.7|8954.7|0
1632141640000|2021-09-20 12:40:40|8971.4|8956.4|8965.4|8950.4|8971.4|8956.4|8965.4|8950.4|11
1632141650000|2021-09-20 12:40:50|8965.7|8950.7|8964.9|8949.9|8967.4|8952.4|8964.9|8949.9|3
1632141660000|2021-09-20 12:41:00|8964.4|8949.4|8962.4|8947.4|8964.4|8949.4|8962.4|8947.4|2
1632141670000|2021-09-20 12:41:10|8961.9|8946.9|8959.9|8944.9|8961.9|8946.9|8959.4|8944.4|4
1632141680000|2021-09-20 12:41:20|8959.4|8944.4|8959.4|8944.4|8959.4|8944.4|8959.4|8944.4|0
1632141690000|2021-09-20 12:41:30|8958.9|8943.9|8960.4|8945.4|8961.9|8946.9|8958.4|8943.4|6
1632141700000|2021-09-20 12:41:40|8961.9|8946.9|8961.9|8946.9|8961.9|8946.9|8961.9|8946.9|2
1632141710000|2021-09-20 12:41:50|8961.2|8946.2|8959.9|8944.9|8961.2|8946.2|8959.4|8944.4|1
1632141720000|2021-09-20 12:42:00|8960.4|8945.4|8959.9|8944.9|8960.4|8945.4|8959.9|8944.9|2
1632141730000|2021-09-20 12:42:10|8959.7|8944.7|8958.4|8943.4|8959.7|8944.7|8958.4|8943.4|0
1632141750000|2021-09-20 12:42:30|8957.9|8942.9|8957.9|8942.9|8957.9|8942.9|8957.9|8942.9|1
1632141760000|2021-09-20 12:42:40|8957.4|8942.4|8954.9|8939.9|8957.4|8942.4|8954.9|8939.9|10
1632141770000|2021-09-20 12:42:50|8953.4|8938.4|8950.7|8935.7|8953.4|8938.4|8950.7|8935.7|6
1632141780000|2021-09-20 12:43:00|8950.4|8935.4|8950.4|8935.4|8950.4|8935.4|8948.4|8933.4|4
1632141790000|2021-09-20 12:43:10|8950.2|8935.2|8946.2|8931.2|8950.2|8935.2|8946.2|8931.2|10
1632141800000|2021-09-20 12:43:20|8948.7|8933.7|8947.7|8932.7|8948.7|8933.7|8947.7|8932.7|3
1632141810000|2021-09-20 12:43:30|8947.4|8932.4|8948.4|8933.4|8948.4|8933.4|8947.4|8932.4|0
1632141830000|2021-09-20 12:43:50|8947.9|8932.9|8947.9|8932.9|8947.9|8932.9|8947.9|8932.9|0
1632141840000|2021-09-20 12:44:00|8947.4|8932.4|8949.4|8934.4|8949.4|8934.4|8947.4|8932.4|1
1632141850000|2021-09-20 12:44:10|8947.9|8932.9|8951.4|8936.4|8952.4|8937.4|8947.9|8932.9|12
1632141860000|2021-09-20 12:44:20|8950.9|8935.9|8953.4|8938.4|8953.9|8938.9|8950.9|8935.9|10
1632141870000|2021-09-20 12:44:30|8953.9|8938.9|8952.9|8937.9|8953.9|8938.9|8952.9|8937.9|1
1632141880000|2021-09-20 12:44:40|8951.4|8936.4|8950.7|8935.7|8951.4|8936.4|8950.4|8935.4|3
1632141890000|2021-09-20 12:44:50|8950.9|8935.9|8957.4|8942.4|8958.2|8943.2|8950.9|8935.9|3
1632141900000|2021-09-20 12:45:00|8957.2|8942.2|8956.9|8941.9|8957.2|8942.2|8956.9|8941.9|0
1632141910000|2021-09-20 12:45:10|8957.4|8942.4|8957.9|8942.9|8957.9|8942.9|8957.4|8942.4|1
1632141930000|2021-09-20 12:45:30|8958.2|8943.2|8951.7|8936.7|8958.2|8943.2|8951.7|8936.7|2
1632141950000|2021-09-20 12:45:50|8952.7|8937.7|8966.2|8951.2|8966.7|8951.7|8952.7|8937.7|13
1632141960000|2021-09-20 12:46:00|8966.4|8951.4|8965.9|8950.9|8967.9|8952.9|8965.9|8950.9|10
1632141970000|2021-09-20 12:46:10|8966.9|8951.9|8967.4|8952.4|8968.4|8953.4|8966.9|8951.9|3
1632141980000|2021-09-20 12:46:20|8967.2|8952.2|8964.4|8949.4|8967.2|8952.2|8964.4|8949.4|0
1632142000000|2021-09-20 12:46:40|8964.9|8949.9|8966.4|8951.4|8967.4|8952.4|8964.9|8949.9|1
1632142010000|2021-09-20 12:46:50|8966.7|8951.7|8965.9|8950.9|8966.9|8951.9|8965.9|8950.9|21
1632142020000|2021-09-20 12:47:00|8964.9|8949.9|8964.9|8949.9|8964.9|8949.9|8964.9|8949.9|0
1632142040000|2021-09-20 12:47:20|8964.4|8949.4|8962.7|8947.7|8964.9|8949.9|8962.7|8947.7|13
1632142050000|2021-09-20 12:47:30|8962.4|8947.4|8961.7|8946.7|8962.4|8947.4|8961.4|8946.4|1
1632142060000|2021-09-20 12:47:40|8961.2|8946.2|8967.7|8952.7|8968.4|8953.4|8961.2|8946.2|10
1632142070000|2021-09-20 12:47:50|8967.9|8952.9|8965.9|8950.9|8967.9|8952.9|8965.2|8950.2|4
1632142080000|2021-09-20 12:48:00|8968.4|8953.4|8966.4|8951.4|8968.4|8953.4|8966.4|8951.4|7
1632142090000|2021-09-20 12:48:10|8966.7|8951.7|8966.9|8951.9|8966.9|8951.9|8966.7|8951.7|3
1632142100000|2021-09-20 12:48:20|8967.9|8952.9|8967.9|8952.9|8967.9|8952.9|8967.9|8952.9|11
1632142110000|2021-09-20 12:48:30|8967.4|8952.4|8966.9|8951.9|8967.4|8952.4|8966.9|8951.9|0
1632142130000|2021-09-20 12:48:50|8967.4|8952.4|8967.9|8952.9|8968.4|8953.4|8967.4|8952.4|9
1632142140000|2021-09-20 12:49:00|8968.2|8953.2|8973.2|8958.2|8973.2|8958.2|8968.2|8953.2|29
1632142150000|2021-09-20 12:49:10|8972.9|8957.9|8971.9|8956.9|8972.9|8957.9|8970.4|8955.4|2
1632142160000|2021-09-20 12:49:20|8972.9|8957.9|8970.4|8955.4|8973.9|8958.9|8970.4|8955.4|5
1632142180000|2021-09-20 12:49:40|8969.4|8954.4|8970.9|8955.9|8970.9|8955.9|8968.7|8953.7|10
1632142190000|2021-09-20 12:49:50|8970.4|8955.4|8971.9|8956.9|8971.9|8956.9|8969.9|8954.9|2
1632142200000|2021-09-20 12:50:00|8971.4|8956.4|8970.4|8955.4|8971.4|8956.4|8970.4|8955.4|2
1632142210000|2021-09-20 12:50:10|8970.2|8955.2|8969.9|8954.9|8970.2|8955.2|8969.9|8954.9|3
1632142220000|2021-09-20 12:50:20|8965.9|8950.9|8968.4|8953.4|8968.4|8953.4|8965.9|8950.9|5
1632142230000|2021-09-20 12:50:30|8969.9|8954.9|8966.4|8951.4|8969.9|8954.9|8966.4|8951.4|3
1632142240000|2021-09-20 12:50:40|8965.9|8950.9|8966.9|8951.9|8967.9|8952.9|8965.9|8950.9|1
1632142250000|2021-09-20 12:50:50|8969.2|8954.2|8966.9|8951.9|8969.2|8954.2|8966.2|8951.2|25
1632142280000|2021-09-20 12:51:20|8965.9|8950.9|8966.4|8951.4|8966.4|8951.4|8965.9|8950.9|1
1632142290000|2021-09-20 12:51:30|8966.9|8951.9|8968.9|8953.9|8969.4|8954.4|8966.9|8951.9|8
1632142300000|2021-09-20 12:51:40|8970.4|8955.4|8974.2|8959.2|8975.7|8960.7|8970.4|8955.4|12
1632142310000|2021-09-20 12:51:50|8973.9|8958.9|8973.7|8958.7|8973.9|8958.9|8973.7|8958.7|0
1632142320000|2021-09-20 12:52:00|8973.9|8958.9|8964.4|8949.4|8976.4|8961.4|8964.4|8949.4|7
1632142330000|2021-09-20 12:52:10|||||||||4
1632142340000|2021-09-20 12:52:20|8964.2|8949.2|8966.9|8951.9|8966.9|8951.9|8964.2|8949.2|1
1632142350000|2021-09-20 12:52:30|8967.7|8952.7|8967.9|8952.9|8968.9|8953.9|8967.7|8952.7|0
1632142370000|2021-09-20 12:52:50|8966.9|8951.9|8965.9|8950.9|8966.9|8951.9|8965.9|8950.9|3
1632142380000|2021-09-20 12:53:00|8968.9|8953.9|8965.9|8950.9|8968.9|8953.9|8965.9|8950.9|3
1632142390000|2021-09-20 12:53:10|8964.4|8949.4|8962.4|8947.4|8964.4|8949.4|8962.4|8947.4|4
1632142420000|2021-09-20 12:53:40|8961.9|8946.9|8961.9|8946.9|8961.9|8946.9|8961.9|8946.9|0
1632142440000|2021-09-20 12:54:00|8962.2|8947.2|8961.9|8946.9|8962.2|8947.2|8961.9|8946.9|1
1632142460000|2021-09-20 12:54:20|8962.7|8947.7|8961.2|8946.2|8963.2|8948.2|8961.2|8946.2|37
1632142470000|2021-09-20 12:54:30|8959.7|8944.7|8962.9|8947.9|8962.9|8947.9|8959.6|8944.6|4
1632142480000|2021-09-20 12:54:40|8963.9|8948.9|8965.4|8950.4|8968.7|8953.7|8963.9|8948.9|11
1632142490000|2021-09-20 12:54:50|8964.4|8949.4|8966.7|8951.7|8967.7|8952.7|8964.4|8949.4|13
1632142500000|2021-09-20 12:55:00|8966.2|8951.2|8962.2|8947.2|8966.2|8951.2|8962.2|8947.2|4
1632142520000|2021-09-20 12:55:20|8963.4|8948.4|8966.4|8951.4|8966.7|8951.7|8963.4|8948.4|3
1632142530000|2021-09-20 12:55:30|8966.2|8951.2|8966.4|8951.4|8966.4|8951.4|8964.7|8949.7|2
1632142560000|2021-09-20 12:56:00|8966.9|8951.9|8960.9|8945.9|8966.9|8951.9|8959.4|8944.4|3
1632142570000|2021-09-20 12:56:10|8963.4|8948.4|8964.4|8949.4|8964.7|8949.7|8963.4|8948.4|0
1632142590000|2021-09-20 12:56:30|8964.2|8949.2|8965.7|8950.7|8965.7|8950.7|8964.2|8949.2|2
1632142600000|2021-09-20 12:56:40|8965.2|8950.2|8964.9|8949.9|8965.2|8950.2|8964.9|8949.9|3
1632142610000|2021-09-20 12:56:50|8968.4|8953.4|8966.9|8951.9|8968.4|8953.4|8965.7|8950.7|3
1632142620000|2021-09-20 12:57:00|8966.4|8951.4|8965.9|8950.9|8966.4|8951.4|8965.9|8950.9|0
1632142630000|2021-09-20 12:57:10|||||||||1
1632142640000|2021-09-20 12:57:20|8965.4|8950.4|8966.4|8951.4|8966.4|8951.4|8964.9|8949.9|4
1632142650000|2021-09-20 12:57:30|8965.7|8950.7|8966.7|8951.7|8966.7|8951.7|8965.7|8950.7|2
1632142660000|2021-09-20 12:57:40|8969.2|8954.2|8969.2|8954.2|8970.2|8955.2|8969.2|8954.2|4
1632142670000|2021-09-20 12:57:50|||||||||4
1632142680000|2021-09-20 12:58:00|||||||||1
1632142690000|2021-09-20 12:58:10|8969.7|8954.7|8969.7|8954.7|8969.7|8954.7|8969.7|8954.7|3
1632142700000|2021-09-20 12:58:20|8970.7|8955.7|8970.7|8955.7|8970.7|8955.7|8970.7|8955.7|0
1632142710000|2021-09-20 12:58:30|8970.2|8955.2|8969.4|8954.4|8970.2|8955.2|8969.2|8954.2|1
1632142730000|2021-09-20 12:58:50|8969.7|8954.7|8969.7|8954.7|8969.7|8954.7|8969.2|8954.2|18
1632142740000|2021-09-20 12:59:00|8970.2|8955.2|8969.7|8954.7|8970.7|8955.7|8969.7|8954.7|12
1632142750000|2021-09-20 12:59:10|8970.2|8955.2|8970.2|8955.2|8970.2|8955.2|8970.2|8955.2|2
1632142770000|2021-09-20 12:59:30|8969.7|8954.7|8971.2|8956.2|8971.2|8956.2|8969.7|8954.7|18
1632142780000|2021-09-20 12:59:40|8970.2|8955.2|8969.7|8954.7|8970.2|8955.2|8969.7|8954.7|4
1632142790000|2021-09-20 12:59:50|||||||||1
1632142800000|2021-09-20 13:00:00|8970.7|8955.7|8969.7|8954.7|8971.4|8956.4|8969.7|8954.7|5
1632142810000|2021-09-20 13:00:10|8969.4|8954.4|8969.9|8954.9|8971.9|8956.9|8969.4|8954.4|23
1632142820000|2021-09-20 13:00:20|8970.4|8955.4|8970.9|8955.9|8970.9|8955.9|8970.4|8955.4|0
1632142860000|2021-09-20 13:01:00|||||||||1
1632142870000|2021-09-20 13:01:10|8970.4|8955.4|8966.4|8951.4|8970.4|8955.4|8966.4|8951.4|2
1632142890000|2021-09-20 13:01:30|8974.9|8959.9|8973.9|8958.9|8975.4|8960.4|8973.9|8958.9|10
1632142900000|2021-09-20 13:01:40|8971.9|8956.9|8975.2|8960.2|8975.2|8960.2|8969.9|8954.9|1
1632142910000|2021-09-20 13:01:50|8975.4|8960.4|8977.2|8962.2|8977.2|8962.2|8975.4|8960.4|2
1632142920000|2021-09-20 13:02:00|8977.4|8962.4|8975.7|8960.7|8977.4|8962.4|8975.7|8960.7|1
1632142960000|2021-09-20 13:02:40|8976.4|8961.4|8976.9|8961.9|8976.9|8961.9|8976.4|8961.4|3
1632142970000|2021-09-20 13:02:50|8977.4|8962.4|8977.4|8962.4|8977.4|8962.4|8977.4|8962.4|0
1632142980000|2021-09-20 13:03:00|8975.7|8960.7|8975.7|8960.7|8975.7|8960.7|8975.7|8960.7|2
1632142990000|2021-09-20 13:03:10|8974.9|8959.9|8973.2|8958.2|8974.9|8959.9|8973.2|8958.2|0
1632143010000|2021-09-20 13:03:30|8972.9|8957.9|8971.4|8956.4|8972.9|8957.9|8970.9|8955.9|2
1632143020000|2021-09-20 13:03:40|8970.9|8955.9|8970.9|8955.9|8970.9|8955.9|8970.9|8955.9|0
1632143030000|2021-09-20 13:03:50|8971.4|8956.4|8973.9|8958.9|8973.9|8958.9|8971.4|8956.4|2
1632143040000|2021-09-20 13:04:00|8974.4|8959.4|8976.9|8961.9|8977.4|8962.4|8974.4|8959.4|6
1632143070000|2021-09-20 13:04:30|8975.9|8960.9|8975.9|8960.9|8975.9|8960.9|8975.7|8960.7|2
1632143080000|2021-09-20 13:04:40|8979.9|8964.9|8980.9|8965.9|8980.9|8965.9|8979.9|8964.9|5
1632143090000|2021-09-20 13:04:50|8984.2|8969.2|8983.9|8968.9|8984.2|8969.2|8983.9|8968.9|6
1632143100000|2021-09-20 13:05:00|8983.6|8968.6|8982.4|8967.4|8983.6|8968.6|8981.9|8966.9|2
1632143110000|2021-09-20 13:05:10|8981.9|8966.9|8985.2|8970.2|8985.9|8970.9|8981.9|8966.9|7
1632143120000|2021-09-20 13:05:20|8998.7|8983.7|8998.9|8983.9|8998.9|8983.9|8998.2|8983.2|1
1632143130000|2021-09-20 13:05:30|8999.4|8984.4|8995.2|8980.2|8999.4|8984.4|8995.2|8980.2|0
1632143140000|2021-09-20 13:05:40|8995.6|8980.6|8996.4|8981.4|8996.4|8981.4|8995.6|8980.6|1
1632143160000|2021-09-20 13:06:00|8995.9|8980.9|8993.9|8978.9|8997.2|8982.2|8993.4|8978.4|2
1632143170000|2021-09-20 13:06:10|8992.9|8977.9|8991.4|8976.4|8992.9|8977.9|8990.4|8975.4|4
1632143180000|2021-09-20 13:06:20|8991.7|8976.7|8985.9|8970.9|8992.4|8977.4|8985.9|8970.9|4
1632143190000|2021-09-20 13:06:30|8984.4|8969.4|8983.4|8968.4|8984.4|8969.4|8983.4|8968.4|1
1632143200000|2021-09-20 13:06:40|8983.7|8968.7|8983.4|8968.4|8984.2|8969.2|8983.4|8968.4|1
1632143210000|2021-09-20 13:06:50|8981.4|8966.4|8980.2|8965.2|8981.4|8966.4|8980.2|8965.2|11
1632143220000|2021-09-20 13:07:00|8980.9|8965.9|8981.2|8966.2|8981.4|8966.4|8980.9|8965.9|1
1632143230000|2021-09-20 13:07:10|8980.9|8965.9|8981.4|8966.4|8981.4|8966.4|8980.9|8965.9|1
1632143240000|2021-09-20 13:07:20|8981.2|8966.2|8986.7|8971.7|8989.4|8974.4|8980.9|8965.9|43
1632143250000|2021-09-20 13:07:30|8986.9|8971.9|8986.4|8971.4|8987.4|8972.4|8985.9|8970.9|4
1632143260000|2021-09-20 13:07:40|8985.9|8970.9|8985.9|8970.9|8985.9|8970.9|8985.9|8970.9|0
1632143270000|2021-09-20 13:07:50|8983.9|8968.9|8984.9|8969.9|8984.9|8969.9|8983.9|8968.9|1
1632143280000|2021-09-20 13:08:00|8985.4|8970.4|8987.7|8972.7|8990.7|8975.7|8983.4|8968.4|15
1632143290000|2021-09-20 13:08:10|8986.2|8971.2|8984.7|8969.7|8986.2|8971.2|8984.2|8969.2|1
1632143300000|2021-09-20 13:08:20|8985.7|8970.7|8986.9|8971.9|8988.2|8973.2|8985.2|8970.2|33
1632143310000|2021-09-20 13:08:30|8986.7|8971.7|8986.2|8971.2|8986.7|8971.7|8986.2|8971.2|8
1632143320000|2021-09-20 13:08:40|8985.9|8970.9|8986.2|8971.2|8986.2|8971.2|8985.9|8970.9|1
1632143330000|2021-09-20 13:08:50|8985.9|8970.9|8985.9|8970.9|8985.9|8970.9|8985.9|8970.9|6
1632143340000|2021-09-20 13:09:00|8985.7|8970.7|8987.4|8972.4|8992.4|8977.4|8984.4|8969.4|19
1632143350000|2021-09-20 13:09:10|8985.4|8970.4|8986.9|8971.9|8986.9|8971.9|8985.4|8970.4|0
1632143360000|2021-09-20 13:09:20|8987.4|8972.4|8987.9|8972.9|8987.9|8972.9|8987.4|8972.4|1
1632143370000|2021-09-20 13:09:30|8988.4|8973.4|8986.4|8971.4|8988.9|8973.9|8986.4|8971.4|2
1632143380000|2021-09-20 13:09:40|8985.9|8970.9|8989.4|8974.4|8989.9|8974.9|8985.9|8970.9|3
1632143390000|2021-09-20 13:09:50|8991.4|8976.4|8988.4|8973.4|8991.4|8976.4|8987.9|8972.9|36
1632143400000|2021-09-20 13:10:00|8988.9|8973.9|8988.4|8973.4|8988.9|8973.9|8988.4|8973.4|2
1632143410000|2021-09-20 13:10:10|8987.9|8972.9|8988.4|8973.4|8991.4|8976.4|8987.9|8972.9|11
1632143420000|2021-09-20 13:10:20|8987.9|8972.9|8987.9|8972.9|8987.9|8972.9|8987.4|8972.4|3
1632143430000|2021-09-20 13:10:30|8988.4|8973.4|8988.2|8973.2|8988.4|8973.4|8987.9|8972.9|6
1632143440000|2021-09-20 13:10:40|8988.4|8973.4|8988.4|8973.4|8988.4|8973.4|8988.4|8973.4|0
1632143450000|2021-09-20 13:10:50|8987.9|8972.9|8988.9|8973.9|8991.4|8976.4|8987.4|8972.4|5
1632143460000|2021-09-20 13:11:00|||||||||3
1632143470000|2021-09-20 13:11:10|8990.4|8975.4|8989.2|8974.2|8990.4|8975.4|8988.9|8973.9|6
1632143480000|2021-09-20 13:11:20|8988.4|8973.4|8994.9|8979.9|8994.9|8979.9|8988.4|8973.4|6
1632143490000|2021-09-20 13:11:30|8993.9|8978.9|8992.2|8977.2|8994.9|8979.9|8991.4|8976.4|4
1632143500000|2021-09-20 13:11:40|8991.4|8976.4|8991.4|8976.4|8991.4|8976.4|8990.9|8975.9|1
1632143510000|2021-09-20 13:11:50|8990.9|8975.9|8987.9|8972.9|8990.9|8975.9|8987.9|8972.9|2
1632143520000|2021-09-20 13:12:00|8987.4|8972.4|8988.7|8973.7|8990.9|8975.9|8987.4|8972.4|2
1632143530000|2021-09-20 13:12:10|8987.4|8972.4|8984.9|8969.9|8987.4|8972.4|8982.9|8967.9|1
1632143540000|2021-09-20 13:12:20|8984.4|8969.4|8984.4|8969.4|8984.4|8969.4|8984.4|8969.4|0
1632143550000|2021-09-20 13:12:30|8981.4|8966.4|8981.9|8966.9|8983.9|8968.9|8980.9|8965.9|2
1632143560000|2021-09-20 13:12:40|8981.7|8966.7|8981.9|8966.9|8981.9|8966.9|8981.4|8966.4|1
1632143570000|2021-09-20 13:12:50|8980.9|8965.9|8981.4|8966.4|8981.4|8966.4|8980.9|8965.9|1
1632143590000|2021-09-20 13:13:10|8981.7|8966.7|8981.9|8966.9|8981.9|8966.9|8981.7|8966.7|1
1632143600000|2021-09-20 13:13:20|8981.4|8966.4|8979.9|8964.9|8981.4|8966.4|8979.9|8964.9|8
1632143610000|2021-09-20 13:13:30|8980.2|8965.2|8980.2|8965.2|8980.2|8965.2|8980.2|8965.2|2
1632143620000|2021-09-20 13:13:40|8979.7|8964.7|8977.9|8962.9|8979.7|8964.7|8977.9|8962.9|2
1632143630000|2021-09-20 13:13:50|8977.4|8962.4|8975.4|8960.4|8977.4|8962.4|8975.4|8960.4|4
1632143640000|2021-09-20 13:14:00|8974.9|8959.9|8976.4|8961.4|8976.9|8961.9|8974.9|8959.9|3
1632143650000|2021-09-20 13:14:10|8975.7|8960.7|8974.4|8959.4|8975.7|8960.7|8974.4|8959.4|1
1632143660000|2021-09-20 13:14:20|8975.2|8960.2|8976.9|8961.9|8976.9|8961.9|8975.2|8960.2|1
1632143670000|2021-09-20 13:14:30|8977.2|8962.2|8977.4|8962.4|8977.4|8962.4|8977.2|8962.2|0
1632143680000|2021-09-20 13:14:40|8976.9|8961.9|8977.9|8962.9|8977.9|8962.9|8975.4|8960.4|2
1632143690000|2021-09-20 13:14:50|8977.7|8962.7|8977.4|8962.4|8977.7|8962.7|8977.4|8962.4|1
1632143700000|2021-09-20 13:15:00|8976.9|8961.9|8977.4|8962.4|8977.4|8962.4|8976.4|8961.4|4
1632143710000|2021-09-20 13:15:10|8976.9|8961.9|8975.4|8960.4|8976.9|8961.9|8975.4|8960.4|2
1632143720000|2021-09-20 13:15:20|8974.4|8959.4|8977.9|8962.9|8978.9|8963.9|8974.4|8959.4|11
1632143730000|2021-09-20 13:15:30|8977.4|8962.4|8977.9|8962.9|8978.2|8963.2|8977.4|8962.4|0
1632143740000|2021-09-20 13:15:40|8978.4|8963.4|8977.4|8962.4|8978.4|8963.4|8977.4|8962.4|3
1632143750000|2021-09-20 13:15:50|8977.2|8962.2|8975.4|8960.4|8977.2|8962.2|8973.4|8958.4|4
1632143760000|2021-09-20 13:16:00|8975.7|8960.7|8974.9|8959.9|8975.9|8960.9|8974.4|8959.4|6
1632143770000|2021-09-20 13:16:10|8974.7|8959.7|8978.4|8963.4|8978.4|8963.4|8974.7|8959.7|15
1632143780000|2021-09-20 13:16:20|8979.9|8964.9|8979.9|8964.9|8979.9|8964.9|8979.9|8964.9|3
1632143790000|2021-09-20 13:16:30|8979.4|8964.4|8978.9|8963.9|8979.4|8964.4|8978.4|8963.4|2
1632143800000|2021-09-20 13:16:40|8980.7|8965.7|8979.4|8964.4|8981.4|8966.4|8979.4|8964.4|6
1632143820000|2021-09-20 13:17:00|8978.4|8963.4|8976.9|8961.9|8978.4|8963.4|8976.4|8961.4|0
1632143830000|2021-09-20 13:17:10|8975.9|8960.9|8975.9|8960.9|8975.9|8960.9|8975.9|8960.9|0
1632143840000|2021-09-20 13:17:20|8976.4|8961.4|8975.7|8960.7|8976.7|8961.7|8975.7|8960.7|10
1632143850000|2021-09-20 13:17:30|8975.4|8960.4|8975.2|8960.2|8975.4|8960.4|8975.2|8960.2|0
1632143860000|2021-09-20 13:17:40|8974.9|8959.9|8974.9|8959.9|8974.9|8959.9|8974.9|8959.9|4
1632143870000|2021-09-20 13:17:50|||||||||2
1632143880000|2021-09-20 13:18:00|8977.4|8962.4|8975.4|8960.4|8977.4|8962.4|8975.4|8960.4|14
1632143890000|2021-09-20 13:18:10|8976.9|8961.9|8975.9|8960.9|8978.4|8963.4|8975.9|8960.9|3
1632143900000|2021-09-20 13:18:20|8975.7|8960.7|8976.4|8961.4|8976.4|8961.4|8975.4|8960.4|13
1632143910000|2021-09-20 13:18:30|8977.1|8962.1|8977.9|8962.9|8977.9|8962.9|8977.1|8962.1|2
1632143940000|2021-09-20 13:19:00|8977.4|8962.4|8977.9|8962.9|8978.4|8963.4|8976.9|8961.9|5
1632143950000|2021-09-20 13:19:10|8978.6|8963.6|8978.9|8963.9|8979.2|8964.2|8978.6|8963.6|1
1632143970000|2021-09-20 13:19:30|8978.7|8963.7|8977.4|8962.4|8978.7|8963.7|8976.9|8961.9|2
1632143980000|2021-09-20 13:19:40|8976.9|8961.9|8977.4|8962.4|8977.4|8962.4|8976.9|8961.9|0
1632143990000|2021-09-20 13:19:50|8976.9|8961.9|8976.4|8961.4|8976.9|8961.9|8976.4|8961.4|3
1632144000000|2021-09-20 13:20:00|||||||||5
1632144010000|2021-09-20 13:20:10|8976.7|8961.7|8976.4|8961.4|8976.7|8961.7|8976.2|8961.2|6
1632144020000|2021-09-20 13:20:20|8976.2|8961.2|8975.7|8960.7|8976.2|8961.2|8975.7|8960.7|7
1632144030000|2021-09-20 13:20:30|8976.4|8961.4|8976.4|8961.4|8976.4|8961.4|8975.4|8960.4|6
1632144040000|2021-09-20 13:20:40|8975.7|8960.7|8974.9|8959.9|8975.7|8960.7|8973.7|8958.7|3
1632144050000|2021-09-20 13:20:50|8974.4|8959.4|8973.9|8958.9|8974.9|8959.9|8973.9|8958.9|3
1632144060000|2021-09-20 13:21:00|8973.7|8958.7|8973.7|8958.7|8973.7|8958.7|8973.7|8958.7|1
1632144070000|2021-09-20 13:21:10|8973.4|8958.4|8972.9|8957.9|8973.4|8958.4|8972.9|8957.9|0
1632144080000|2021-09-20 13:21:20|||||||||1
1632144090000|2021-09-20 13:21:30|||||||||2
1632144100000|2021-09-20 13:21:40|8972.4|8957.4|8972.4|8957.4|8972.4|8957.4|8972.4|8957.4|1
1632144110000|2021-09-20 13:21:50|8971.9|8956.9|8971.9|8956.9|8971.9|8956.9|8971.1|8956.1|2
1632144120000|2021-09-20 13:22:00|8971.4|8956.4|8973.7|8958.7|8973.7|8958.7|8970.9|8955.9|11
1632144130000|2021-09-20 13:22:10|8973.9|8958.9|8972.9|8957.9|8973.9|8958.9|8972.7|8957.7|1
1632144150000|2021-09-20 13:22:30|8973.1|8958.1|8972.9|8957.9|8973.4|8958.4|8972.9|8957.9|1
1632144170000|2021-09-20 13:22:50|8972.4|8957.4|8970.4|8955.4|8972.4|8957.4|8970.4|8955.4|1
1632144180000|2021-09-20 13:23:00|8969.9|8954.9|8972.6|8957.6|8972.9|8957.9|8969.9|8954.9|2
1632144190000|2021-09-20 13:23:10|8972.4|8957.4|8972.4|8957.4|8972.4|8957.4|8972.4|8957.4|0
1632144210000|2021-09-20 13:23:30|8972.9|8957.9|8972.9|8957.9|8972.9|8957.9|8972.9|8957.9|1
1632144220000|2021-09-20 13:23:40|8973.2|8958.2|8972.9|8957.9|8974.4|8959.4|8972.4|8957.4|6
1632144230000|2021-09-20 13:23:50|8972.6|8957.6|8972.4|8957.4|8972.7|8957.7|8972.4|8957.4|5
1632144240000|2021-09-20 13:24:00|8972.1|8957.1|8972.6|8957.6|8972.9|8957.9|8970.9|8955.9|6
1632144250000|2021-09-20 13:24:10|8972.7|8957.7|8972.7|8957.7|8972.7|8957.7|8972.7|8957.7|0
1632144260000|2021-09-20 13:24:20|8973.7|8958.7|8973.7|8958.7|8978.4|8963.4|8972.7|8957.7|15
1632144270000|2021-09-20 13:24:30|8974.7|8959.7|8974.2|8959.2|8974.7|8959.7|8974.2|8959.2|0
1632144280000|2021-09-20 13:24:40|8974.4|8959.4|8974.2|8959.2|8974.4|8959.4|8974.2|8959.2|1
1632144290000|2021-09-20 13:24:50|8974.6|8959.6|8975.4|8960.4|8975.4|8960.4|8974.6|8959.6|2
1632144300000|2021-09-20 13:25:00|8975.9|8960.9|8974.4|8959.4|8975.9|8960.9|8973.9|8958.9|5
1632144310000|2021-09-20 13:25:10|8974.9|8959.9|8973.4|8958.4|8975.4|8960.4|8973.4|8958.4|2
1632144320000|2021-09-20 13:25:20|8974.4|8959.4|8974.4|8959.4|8974.4|8959.4|8974.4|8959.4|1
1632144330000|2021-09-20 13:25:30|8973.9|8958.9|8971.9|8956.9|8973.9|8958.9|8971.9|8956.9|9
1632144350000|2021-09-20 13:25:50|8971.4|8956.4|8969.9|8954.9|8971.4|8956.4|8968.9|8953.9|8
1632144360000|2021-09-20 13:26:00|8971.4|8956.4|8971.4|8956.4|8971.9|8956.9|8971.4|8956.4|2
1632144370000|2021-09-20 13:26:10|8971.1|8956.1|8969.4|8954.4|8971.1|8956.1|8969.4|8954.4|1
1632144380000|2021-09-20 13:26:20|8969.9|8954.9|8969.4|8954.4|8969.9|8954.9|8969.4|8954.4|4
1632144390000|2021-09-20 13:26:30|8969.7|8954.7|8969.9|8954.9|8970.9|8955.9|8969.4|8954.4|3
1632144400000|2021-09-20 13:26:40|8970.9|8955.9|8970.4|8955.4|8970.9|8955.9|8969.9|8954.9|1
1632144410000|2021-09-20 13:26:50|8969.9|8954.9|8969.9|8954.9|8969.9|8954.9|8969.4|8954.4|3
1632144420000|2021-09-20 13:27:00|8969.6|8954.6|8968.4|8953.4|8969.6|8954.6|8968.4|8953.4|1
1632144430000|2021-09-20 13:27:10|8968.9|8953.9|8968.4|8953.4|8968.9|8953.9|8968.4|8953.4|5
1632144440000|2021-09-20 13:27:20|8967.9|8952.9|8968.4|8953.4|8968.4|8953.4|8967.9|8952.9|2
1632144460000|2021-09-20 13:27:40|||||||||1
1632144470000|2021-09-20 13:27:50|8970.1|8955.1|8968.9|8953.9|8972.7|8957.7|8968.9|8953.9|10
1632144480000|2021-09-20 13:28:00|8968.4|8953.4|8968.4|8953.4|8968.4|8953.4|8968.4|8953.4|1
1632144490000|2021-09-20 13:28:10|8970.4|8955.4|8972.4|8957.4|8972.4|8957.4|8969.9|8954.9|1
1632144500000|2021-09-20 13:28:20|8972.1|8957.1|8970.6|8955.6|8972.1|8957.1|8970.6|8955.6|4
1632144510000|2021-09-20 13:28:30|8970.4|8955.4|8971.4|8956.4|8971.4|8956.4|8969.4|8954.4|9
1632144520000|2021-09-20 13:28:40|8970.9|8955.9|8970.9|8955.9|8970.9|8955.9|8970.9|8955.9|0
1632144530000|2021-09-20 13:28:50|8969.4|8954.4|8969.4|8954.4|8969.4|8954.4|8969.4|8954.4|1
1632144540000|2021-09-20 13:29:00|8968.9|8953.9|8970.6|8955.6|8971.4|8956.4|8968.6|8953.6|6
1632144560000|2021-09-20 13:29:20|8971.4|8956.4|8972.4|8957.4|8972.9|8957.9|8971.4|8956.4|4
1632144590000|2021-09-20 13:29:50|8975.4|8960.4|8976.4|8961.4|8976.4|8961.4|8975.4|8960.4|1
1632144600000|2021-09-20 13:30:00|8975.1|8960.1|8968.2|8953.2|8975.1|8960.1|8968.1|8953.1|14
1632144610000|2021-09-20 13:30:10|8967.9|8952.9|8967.7|8952.7|8967.9|8952.9|8967.7|8952.7|6
1632144630000|2021-09-20 13:30:30|8967.9|8952.9|8965.9|8950.9|8967.9|8952.9|8965.9|8950.9|43
1632144640000|2021-09-20 13:30:40|8963.4|8948.4|8962.9|8947.9|8963.4|8948.4|8961.9|8946.9|24
1632144650000|2021-09-20 13:30:50|8963.1|8948.1|8961.6|8946.6|8963.1|8948.1|8961.6|8946.6|2
1632144660000|2021-09-20 13:31:00|8962.7|8947.7|8971.6|8956.6|8972.6|8957.6|8962.7|8947.7|33
1632144670000|2021-09-20 13:31:10|8972.1|8957.1|8971.1|8956.1|8972.6|8957.6|8969.6|8954.6|4
1632144680000|2021-09-20 13:31:20|8972.4|8957.4|8971.9|8956.9|8973.4|8958.4|8970.6|8955.6|3
1632144690000|2021-09-20 13:31:30|8972.1|8957.1|8972.9|8957.9|8974.1|8959.1|8971.6|8956.6|9
1632144700000|2021-09-20 13:31:40|8977.9|8962.9|8983.9|8968.9|8983.9|8968.9|8977.9|8962.9|25
1632144710000|2021-09-20 13:31:50|8988.4|8973.4|8988.4|8973.4|8988.4|8973.4|8988.4|8973.4|1
1632144720000|2021-09-20 13:32:00|8986.9|8971.9|8984.1|8969.1|8986.9|8971.9|8984.1|8969.1|4
1632144730000|2021-09-20 13:32:10|8984.6|8969.6|8987.9|8972.9|8988.4|8973.4|8984.6|8969.6|4
1632144740000|2021-09-20 13:32:20|8988.4|8973.4|8986.4|8971.4|8988.4|8973.4|8986.4|8971.4|4
1632144750000|2021-09-20 13:32:30|8986.9|8971.9|8986.9|8971.9|8989.1|8974.1|8986.9|8971.9|8
1632144760000|2021-09-20 13:32:40|8987.4|8972.4|8990.6|8975.6|8990.6|8975.6|8986.9|8971.9|10
1632144770000|2021-09-20 13:32:50|8990.4|8975.4|8990.9|8975.9|8992.9|8977.9|8990.4|8975.4|2
1632144780000|2021-09-20 13:33:00|8990.6|8975.6|8988.9|8973.9|8990.6|8975.6|8988.9|8973.9|7
1632144790000|2021-09-20 13:33:10|8988.7|8973.7|8981.7|8966.7|8988.7|8973.7|8981.7|8966.7|1
1632144800000|2021-09-20 13:33:20|8981.4|8966.4|8986.7|8971.7|8986.7|8971.7|8981.2|8966.2|4
1632144820000|2021-09-20 13:33:40|8987.7|8972.7|8991.2|8976.2|8991.2|8976.2|8987.7|8972.7|1
1632144830000|2021-09-20 13:33:50|8990.9|8975.9|8988.7|8973.7|8990.9|8975.9|8988.7|8973.7|11
1632144840000|2021-09-20 13:34:00|8988.4|8973.4|8986.4|8971.4|8988.4|8973.4|8981.9|8966.9|10
1632144850000|2021-09-20 13:34:10|8986.7|8971.7|8984.4|8969.4|8986.9|8971.9|8983.4|8968.4|2
1632144860000|2021-09-20 13:34:20|8984.1|8969.1|8986.2|8971.2|8986.2|8971.2|8983.4|8968.4|0
1632144870000|2021-09-20 13:34:30|8986.4|8971.4|8979.9|8964.9|8986.4|8971.4|8979.9|8964.9|1
1632144880000|2021-09-20 13:34:40|8979.4|8964.4|8979.9|8964.9|8981.1|8966.1|8977.4|8962.4|4
1632144890000|2021-09-20 13:34:50|8979.4|8964.4|8975.6|8960.6|8979.4|8964.4|8975.6|8960.6|3
1632144900000|2021-09-20 13:35:00|8974.4|8959.4|8980.4|8965.4|8980.4|8965.4|8974.4|8959.4|6
1632144910000|2021-09-20 13:35:10|8980.1|8965.1|8979.9|8964.9|8980.1|8965.1|8979.9|8964.9|0
1632144920000|2021-09-20 13:35:20|8979.6|8964.6|8977.9|8962.9|8979.6|8964.6|8977.4|8962.4|2
1632144930000|2021-09-20 13:35:30|8975.9|8960.9|8975.9|8960.9|8975.9|8960.9|8975.9|8960.9|2
1632144940000|2021-09-20 13:35:40|8975.1|8960.1|8971.9|8956.9|8975.1|8960.1|8971.9|8956.9|51
1632144950000|2021-09-20 13:35:50|8963.6|8948.6|8968.1|8953.1|8968.1|8953.1|8963.6|8948.6|58
1632144960000|2021-09-20 13:36:00|8968.6|8953.6|8959.3|8944.3|8969.1|8954.1|8958.6|8943.6|105
1632144970000|2021-09-20 13:36:10|8954.4|8939.4|8956.1|8941.1|8956.1|8941.1|8954.4|8939.4|7
1632144980000|2021-09-20 13:36:20|8957.6|8942.6|8946.6|8931.6|8957.6|8942.6|8946.6|8931.6|59
1632144990000|2021-09-20 13:36:30|8946.4|8931.4|8945.1|8930.1|8946.4|8931.4|8945.1|8930.1|6
1632145000000|2021-09-20 13:36:40|8945.6|8930.6|8947.1|8932.1|8947.1|8932.1|8945.6|8930.6|25
1632145010000|2021-09-20 13:36:50|8946.6|8931.6|8946.6|8931.6|8947.1|8932.1|8945.6|8930.6|5
1632145020000|2021-09-20 13:37:00|8947.6|8932.6|8949.9|8934.9|8951.4|8936.4|8947.6|8932.6|12
1632145030000|2021-09-20 13:37:10|8949.1|8934.1|8949.1|8934.1|8949.1|8934.1|8949.1|8934.1|0
1632145040000|2021-09-20 13:37:20|8950.6|8935.6|8951.4|8936.4|8951.6|8936.6|8950.6|8935.6|5
1632145050000|2021-09-20 13:37:30|8946.9|8931.9|8946.9|8931.9|8946.9|8931.9|8946.9|8931.9|4
1632145060000|2021-09-20 13:37:40|8947.4|8932.4|8951.9|8936.9|8951.9|8936.9|8947.4|8932.4|9
1632145070000|2021-09-20 13:37:50|8952.1|8937.1|8952.9|8937.9|8956.1|8941.1|8952.1|8937.1|6
1632145080000|2021-09-20 13:38:00|8952.6|8937.6|8957.9|8942.9|8958.4|8943.4|8951.9|8936.9|30
1632145090000|2021-09-20 13:38:10|8960.9|8945.9|8958.4|8943.4|8960.9|8945.9|8958.4|8943.4|3
1632145100000|2021-09-20 13:38:20|8957.9|8942.9|8957.9|8942.9|8957.9|8942.9|8957.9|8942.9|0
1632145110000|2021-09-20 13:38:30|8957.4|8942.4|8958.1|8943.1|8958.4|8943.4|8957.4|8942.4|24
1632145120000|2021-09-20 13:38:40|8958.4|8943.4|8953.4|8938.4|8958.4|8943.4|8953.4|8938.4|7
1632145130000|2021-09-20 13:38:50|||||||||4
1632145140000|2021-09-20 13:39:00|8953.6|8938.6|8956.1|8941.1|8956.1|8941.1|8953.6|8938.6|5
1632145150000|2021-09-20 13:39:10|8955.6|8940.6|8955.6|8940.6|8955.6|8940.6|8955.6|8940.6|0
1632145160000|2021-09-20 13:39:20|8956.1|8941.1|8957.1|8942.1|8957.1|8942.1|8956.1|8941.1|2
1632145170000|2021-09-20 13:39:30|8956.1|8941.1|8960.6|8945.6|8960.6|8945.6|8956.1|8941.1|7
1632145180000|2021-09-20 13:39:40|8963.1|8948.1|8962.6|8947.6|8963.1|8948.1|8962.6|8947.6|9
1632145190000|2021-09-20 13:39:50|8961.6|8946.6|8959.4|8944.4|8961.6|8946.6|8959.4|8944.4|3
1632145200000|2021-09-20 13:40:00|8959.1|8944.1|8962.6|8947.6|8963.1|8948.1|8959.1|8944.1|16
1632145210000|2021-09-20 13:40:10|8963.1|8948.1|8967.4|8952.4|8967.4|8952.4|8963.1|8948.1|1
1632145220000|2021-09-20 13:40:20|8966.6|8951.6|8963.9|8948.9|8966.6|8951.6|8963.4|8948.4|1
1632145230000|2021-09-20 13:40:30|8964.4|8949.4|8963.6|8948.6|8964.4|8949.4|8962.6|8947.6|9
1632145240000|2021-09-20 13:40:40|8963.4|8948.4|8963.6|8948.6|8963.6|8948.6|8963.1|8948.1|0
1632145250000|2021-09-20 13:40:50|8966.1|8951.1|8966.1|8951.1|8966.1|8951.1|8966.1|8951.1|4
1632145260000|2021-09-20 13:41:00|8967.9|8952.9|8973.4|8958.4|8973.4|8958.4|8964.9|8949.9|6
1632145270000|2021-09-20 13:41:10|8971.9|8956.9|8970.9|8955.9|8971.9|8956.9|8970.9|8955.9|4
1632145280000|2021-09-20 13:41:20|8970.4|8955.4|8970.4|8955.4|8970.6|8955.6|8970.1|8955.1|1
1632145290000|2021-09-20 13:41:30|8970.1|8955.1|8967.6|8952.6|8970.1|8955.1|8966.6|8951.6|1
1632145300000|2021-09-20 13:41:40|8968.6|8953.6|8973.1|8958.1|8973.1|8958.1|8968.6|8953.6|7
1632145310000|2021-09-20 13:41:50|8973.4|8958.4|8974.1|8959.1|8974.1|8959.1|8973.4|8958.4|2
1632145320000|2021-09-20 13:42:00|8974.6|8959.6|8974.1|8959.1|8975.1|8960.1|8973.6|8958.6|18
1632145330000|2021-09-20 13:42:10|8973.6|8958.6|8973.4|8958.4|8973.6|8958.6|8973.1|8958.1|10
1632145340000|2021-09-20 13:42:20|8975.4|8960.4|8977.6|8962.6|8977.9|8962.9|8975.4|8960.4|15
1632145350000|2021-09-20 13:42:30|8977.4|8962.4|8979.4|8964.4|8979.9|8964.9|8977.4|8962.4|8
1632145360000|2021-09-20 13:42:40|8982.4|8967.4|8982.9|8967.9|8982.9|8967.9|8982.4|8967.4|9
1632145370000|2021-09-20 13:42:50|||||||||1
1632145380000|2021-09-20 13:43:00|8981.9|8966.9|8981.4|8966.4|8981.9|8966.9|8981.4|8966.4|1
1632145390000|2021-09-20 13:43:10|8981.6|8966.6|8981.9|8966.9|8981.9|8966.9|8981.6|8966.6|1
1632145400000|2021-09-20 13:43:20|8980.9|8965.9|8981.4|8966.4|8981.4|8966.4|8980.9|8965.9|2
1632145410000|2021-09-20 13:43:30|8981.6|8966.6|8984.1|8969.1|8984.1|8969.1|8981.4|8966.4|4
1632145420000|2021-09-20 13:43:40|8988.1|8973.1|8988.9|8973.9|8988.9|8973.9|8987.6|8972.6|10
1632145430000|2021-09-20 13:43:50|8989.1|8974.1|8989.6|8974.6|8989.6|8974.6|8988.6|8973.6|9
1632145440000|2021-09-20 13:44:00|||||||||5
1632145450000|2021-09-20 13:44:10|||||||||3
1632145460000|2021-09-20 13:44:20|||||||||2
1632145470000|2021-09-20 13:44:30|8988.6|8973.6|8987.6|8972.6|8988.6|8973.6|8987.6|8972.6|6
1632145480000|2021-09-20 13:44:40|8985.1|8970.1|8984.1|8969.1|8986.6|8971.6|8984.1|8969.1|6
1632145490000|2021-09-20 13:44:50|8982.1|8967.1|8982.4|8967.4|8982.4|8967.4|8982.1|8967.1|3
1632145500000|2021-09-20 13:45:00|8982.1|8967.1|8987.1|8972.1|8989.1|8974.1|8982.1|8967.1|16
1632145510000|2021-09-20 13:45:10|8988.1|8973.1|8988.6|8973.6|8988.6|8973.6|8988.1|8973.1|5
1632145520000|2021-09-20 13:45:20|8988.1|8973.1|8986.1|8971.1|8989.1|8974.1|8986.1|8971.1|39
1632145530000|2021-09-20 13:45:30|8986.4|8971.4|8986.4|8971.4|8986.4|8971.4|8986.4|8971.4|2
1632145540000|2021-09-20 13:45:40|8986.1|8971.1|8981.6|8966.6|8986.1|8971.1|8981.1|8966.1|2
1632145550000|2021-09-20 13:45:50|8981.4|8966.4|8981.1|8966.1|8982.1|8967.1|8980.4|8965.4|4
1632145560000|2021-09-20 13:46:00|8981.4|8966.4|8980.6|8965.6|8981.4|8966.4|8980.6|8965.6|1
1632145570000|2021-09-20 13:46:10|8979.6|8964.6|8974.9|8959.9|8980.6|8965.6|8974.6|8959.6|5
1632145580000|2021-09-20 13:46:20|8974.1|8959.1|8976.6|8961.6|8976.6|8961.6|8974.1|8959.1|2
1632145590000|2021-09-20 13:46:30|8977.1|8962.1|8975.4|8960.4|8977.1|8962.1|8974.1|8959.1|11
1632145600000|2021-09-20 13:46:40|8975.1|8960.1|8975.1|8960.1|8976.6|8961.6|8975.1|8960.1|1
1632145610000|2021-09-20 13:46:50|8974.1|8959.1|8971.1|8956.1|8974.1|8959.1|8970.1|8955.1|2
1632145620000|2021-09-20 13:47:00|8971.6|8956.6|8975.6|8960.6|8976.1|8961.1|8971.6|8956.6|3
1632145630000|2021-09-20 13:47:10|8977.6|8962.6|8972.9|8957.9|8977.6|8962.6|8972.9|8957.9|11
1632145640000|2021-09-20 13:47:20|8972.4|8957.4|8970.9|8955.9|8972.4|8957.4|8970.4|8955.4|3
1632145650000|2021-09-20 13:47:30|8970.4|8955.4|8970.1|8955.1|8970.9|8955.9|8970.1|8955.1|5
1632145660000|2021-09-20 13:47:40|8970.4|8955.4|8972.6|8957.6|8973.1|8958.1|8970.4|8955.4|0
1632145670000|2021-09-20 13:47:50|8971.1|8956.1|8970.6|8955.6|8971.1|8956.1|8970.1|8955.1|2
1632145680000|2021-09-20 13:48:00|8970.1|8955.1|8969.1|8954.1|8971.1|8956.1|8968.4|8953.4|6
1632145690000|2021-09-20 13:48:10|8968.6|8953.6|8970.1|8955.1|8971.1|8956.1|8968.6|8953.6|13
1632145700000|2021-09-20 13:48:20|8970.6|8955.6|8969.6|8954.6|8971.6|8956.6|8969.6|8954.6|0
1632145710000|2021-09-20 13:48:30|8969.1|8954.1|8969.1|8954.1|8970.4|8955.4|8969.1|8954.1|4
1632145720000|2021-09-20 13:48:40|8969.4|8954.4|8968.6|8953.6|8969.4|8954.4|8968.6|8953.6|1
1632145730000|2021-09-20 13:48:50|8969.1|8954.1|8967.6|8952.6|8969.1|8954.1|8967.6|8952.6|6
1632145740000|2021-09-20 13:49:00|8967.9|8952.9|8969.1|8954.1|8970.1|8955.1|8967.9|8952.9|7
1632145750000|2021-09-20 13:49:10|8968.1|8953.1|8969.1|8954.1|8970.6|8955.6|8967.6|8952.6|5
1632145760000|2021-09-20 13:49:20|8969.6|8954.6|8968.6|8953.6|8969.9|8954.9|8968.4|8953.4|3
1632145770000|2021-09-20 13:49:30|8968.9|8953.9|8965.4|8950.4|8969.9|8954.9|8962.6|8947.6|25
1632145780000|2021-09-20 13:49:40|8965.1|8950.1|8962.6|8947.6|8965.6|8950.6|8962.6|8947.6|12
1632145790000|2021-09-20 13:49:50|8961.6|8946.6|8962.1|8947.1|8962.1|8947.1|8961.6|8946.6|9
1632145800000|2021-09-20 13:50:00|8962.4|8947.4|8962.4|8947.4|8963.9|8948.9|8962.4|8947.4|14
1632145810000|2021-09-20 13:50:10|8961.9|8946.9|8955.1|8940.1|8961.9|8946.9|8954.1|8939.1|13
1632145830000|2021-09-20 13:50:30|8954.9|8939.9|8955.4|8940.4|8955.4|8940.4|8954.6|8939.6|2
1632145840000|2021-09-20 13:50:40|8954.6|8939.6|8955.1|8940.1|8955.1|8940.1|8954.6|8939.6|4
1632145850000|2021-09-20 13:50:50|8953.6|8938.6|8954.1|8939.1|8954.1|8939.1|8953.6|8938.6|6
1632145860000|2021-09-20 13:51:00|8954.6|8939.6|8954.9|8939.9|8955.1|8940.1|8953.1|8938.1|3
1632145870000|2021-09-20 13:51:10|8954.6|8939.6|8954.6|8939.6|8955.4|8940.4|8954.1|8939.1|4
1632145880000|2021-09-20 13:51:20|8954.9|8939.9|8954.9|8939.9|8954.9|8939.9|8954.9|8939.9|1
1632145890000|2021-09-20 13:51:30|8955.1|8940.1|8955.1|8940.1|8955.1|8940.1|8954.6|8939.6|1
1632145900000|2021-09-20 13:51:40|8954.6|8939.6|8955.6|8940.6|8956.6|8941.6|8954.6|8939.6|5
1632145910000|2021-09-20 13:51:50|8955.9|8940.9|8954.9|8939.9|8955.9|8940.9|8954.9|8939.9|3
1632145920000|2021-09-20 13:52:00|8955.1|8940.1|8953.6|8938.6|8955.1|8940.1|8953.6|8938.6|29
1632145930000|2021-09-20 13:52:10|8954.1|8939.1|8954.6|8939.6|8954.6|8939.6|8954.1|8939.1|1
1632145960000|2021-09-20 13:52:40|8954.1|8939.1|8952.6|8937.6|8954.6|8939.6|8952.6|8937.6|11
1632145970000|2021-09-20 13:52:50|8952.9|8937.9|8954.1|8939.1|8954.1|8939.1|8952.6|8937.6|11
1632145980000|2021-09-20 13:53:00|8953.9|8938.9|8953.1|8938.1|8954.1|8939.1|8952.6|8937.6|4
1632146000000|2021-09-20 13:53:20|8952.6|8937.6|8952.6|8937.6|8952.6|8937.6|8952.6|8937.6|5
1632146020000|2021-09-20 13:53:40|||||||||1
1632146030000|2021-09-20 13:53:50|8949.6|8934.6|8948.4|8933.4|8949.6|8934.6|8948.4|8933.4|11
1632146040000|2021-09-20 13:54:00|8948.6|8933.6|8951.1|8936.1|8952.1|8937.1|8948.6|8933.6|13
1632146050000|2021-09-20 13:54:10|8950.6|8935.6|8950.6|8935.6|8950.6|8935.6|8950.6|8935.6|0
1632146060000|2021-09-20 13:54:20|||||||||1
1632146070000|2021-09-20 13:54:30|8950.1|8935.1|8948.6|8933.6|8950.1|8935.1|8948.6|8933.6|3
1632146080000|2021-09-20 13:54:40|8949.6|8934.6|8951.1|8936.1|8951.6|8936.6|8949.6|8934.6|4
1632146090000|2021-09-20 13:54:50|8952.6|8937.6|8952.6|8937.6|8952.6|8937.6|8952.6|8937.6|4
1632146100000|2021-09-20 13:55:00|8951.9|8936.9|8950.6|8935.6|8952.6|8937.6|8950.6|8935.6|2
1632146110000|2021-09-20 13:55:10|8950.4|8935.4|8950.9|8935.9|8951.4|8936.4|8950.4|8935.4|5
1632146120000|2021-09-20 13:55:20|8951.4|8936.4|8950.9|8935.9|8951.4|8936.4|8950.9|8935.9|1
1632146130000|2021-09-20 13:55:30|8951.1|8936.1|8950.9|8935.9|8951.4|8936.4|8949.9|8934.9|22
1632146140000|2021-09-20 13:55:40|8951.1|8936.1|8951.1|8936.1|8951.1|8936.1|8951.1|8936.1|2
1632146150000|2021-09-20 13:55:50|8950.9|8935.9|8950.9|8935.9|8950.9|8935.9|8950.9|8935.9|5
1632146160000|2021-09-20 13:56:00|8951.1|8936.1|8950.9|8935.9|8951.9|8936.9|8948.9|8933.9|12
1632146170000|2021-09-20 13:56:10|8951.4|8936.4|8950.9|8935.9|8951.4|8936.4|8950.4|8935.4|2
1632146180000|2021-09-20 13:56:20|8950.4|8935.4|8950.4|8935.4|8950.4|8935.4|8950.4|8935.4|2
1632146190000|2021-09-20 13:56:30|||||||||2
1632146200000|2021-09-20 13:56:40|8950.6|8935.6|8950.4|8935.4|8950.9|8935.9|8950.4|8935.4|1
1632146210000|2021-09-20 13:56:50|8952.3|8937.3|8954.9|8939.9|8954.9|8939.9|8952.3|8937.3|8
1632146220000|2021-09-20 13:57:00|8955.1|8940.1|8954.4|8939.4|8955.1|8940.1|8954.4|8939.4|4
1632146230000|2021-09-20 13:57:10|8954.1|8939.1|8955.1|8940.1|8955.1|8940.1|8954.1|8939.1|2
1632146240000|2021-09-20 13:57:20|8955.4|8940.4|8955.4|8940.4|8955.4|8940.4|8955.4|8940.4|0
1632146250000|2021-09-20 13:57:30|8955.6|8940.6|8956.9|8941.9|8958.6|8943.6|8955.6|8940.6|4
1632146260000|2021-09-20 13:57:40|8957.4|8942.4|8959.4|8944.4|8960.6|8945.6|8957.4|8942.4|8
1632146280000|2021-09-20 13:58:00|8959.1|8944.1|8956.9|8941.9|8959.1|8944.1|8956.9|8941.9|2
1632146290000|2021-09-20 13:58:10|8956.1|8941.1|8956.1|8941.1|8956.1|8941.1|8956.1|8941.1|1
1632146300000|2021-09-20 13:58:20|8955.4|8940.4|8957.1|8942.1|8957.1|8942.1|8954.9|8939.9|4
1632146310000|2021-09-20 13:58:30|8956.6|8941.6|8955.9|8940.9|8956.6|8941.6|8955.9|8940.9|2
1632146320000|2021-09-20 13:58:40|8952.9|8937.9|8958.9|8943.9|8958.9|8943.9|8952.9|8937.9|8
1632146330000|2021-09-20 13:58:50|8959.9|8944.9|8960.4|8945.4|8961.9|8946.9|8959.9|8944.9|7
1632146340000|2021-09-20 13:59:00|8960.1|8945.1|8959.9|8944.9|8960.1|8945.1|8958.9|8943.9|2
1632146350000|2021-09-20 13:59:10|8959.4|8944.4|8958.6|8943.6|8959.4|8944.4|8958.6|8943.6|74
1632146360000|2021-09-20 13:59:20|8958.9|8943.9|8959.1|8944.1|8959.1|8944.1|8958.9|8943.9|0
1632146390000|2021-09-20 13:59:50|8959.4|8944.4|8959.6|8944.6|8962.4|8947.4|8959.4|8944.4|7
1632146400000|2021-09-20 14:00:00|8959.4|8944.4|8959.1|8944.1|8959.4|8944.4|8958.4|8943.4|45
1632146410000|2021-09-20 14:00:10|8957.9|8942.9|8956.1|8941.1|8957.9|8942.9|8956.1|8941.1|2
1632146420000|2021-09-20 14:00:20|8955.1|8940.1|8954.6|8939.6|8955.1|8940.1|8954.1|8939.1|27
1632146430000|2021-09-20 14:00:30|8955.1|8940.1|8953.4|8938.4|8955.6|8940.6|8953.4|8938.4|11
1632146440000|2021-09-20 14:00:40|8953.6|8938.6|8953.4|8938.4|8953.9|8938.9|8953.1|8938.1|2
1632146450000|2021-09-20 14:00:50|8954.9|8939.9|8953.4|8938.4|8954.9|8939.9|8953.4|8938.4|2
1632146460000|2021-09-20 14:01:00|8953.9|8938.9|8954.4|8939.4|8954.4|8939.4|8953.9|8938.9|4
1632146480000|2021-09-20 14:01:20|8953.9|8938.9|8953.9|8938.9|8953.9|8938.9|8953.9|8938.9|0
1632146490000|2021-09-20 14:01:30|8953.8|8938.8|8954.6|8939.6|8954.6|8939.6|8953.8|8938.8|3
1632146500000|2021-09-20 14:01:40|8954.8|8939.8|8953.3|8938.3|8954.8|8939.8|8953.3|8938.3|4
1632146510000|2021-09-20 14:01:50|8953.8|8938.8|8953.8|8938.8|8953.8|8938.8|8953.8|8938.8|6
1632146520000|2021-09-20 14:02:00|8954.3|8939.3|8954.8|8939.8|8954.8|8939.8|8954.3|8939.3|4
1632146530000|2021-09-20 14:02:10|8954.3|8939.3|8956.6|8941.6|8956.8|8941.8|8954.3|8939.3|11
1632146540000|2021-09-20 14:02:20|8956.8|8941.8|8957.3|8942.3|8957.3|8942.3|8956.8|8941.8|4
1632146550000|2021-09-20 14:02:30|8956.8|8941.8|8956.8|8941.8|8956.8|8941.8|8956.8|8941.8|0
1632146560000|2021-09-20 14:02:40|8956.1|8941.1|8955.3|8940.3|8956.1|8941.1|8955.3|8940.3|1
1632146570000|2021-09-20 14:02:50|8955.6|8940.6|8955.6|8940.6|8956.6|8941.6|8955.6|8940.6|21
1632146580000|2021-09-20 14:03:00|8954.6|8939.6|8955.8|8940.8|8955.8|8940.8|8954.6|8939.6|4
1632146590000|2021-09-20 14:03:10|8955.6|8940.6|8954.1|8939.1|8955.6|8940.6|8954.1|8939.1|7
1632146600000|2021-09-20 14:03:20|8955.1|8940.1|8955.1|8940.1|8955.1|8940.1|8955.1|8940.1|4
1632146610000|2021-09-20 14:03:30|8954.6|8939.6|8956.1|8941.1|8956.1|8941.1|8954.6|8939.6|3
1632146620000|2021-09-20 14:03:40|8955.8|8940.8|8955.8|8940.8|8956.6|8941.6|8955.8|8940.8|7
1632146630000|2021-09-20 14:03:50|8955.1|8940.1|8954.8|8939.8|8955.6|8940.6|8954.8|8939.8|2
1632146640000|2021-09-20 14:04:00|8954.6|8939.6|8954.8|8939.8|8955.1|8940.1|8954.6|8939.6|2
1632146650000|2021-09-20 14:04:10|8954.6|8939.6|8953.6|8938.6|8954.6|8939.6|8953.6|8938.6|6
1632146670000|2021-09-20 14:04:30|8952.8|8937.8|8952.6|8937.6|8952.8|8937.8|8952.6|8937.6|21
1632146680000|2021-09-20 14:04:40|8953.3|8938.3|8954.1|8939.1|8954.6|8939.6|8953.1|8938.1|19
1632146690000|2021-09-20 14:04:50|8954.4|8939.4|8954.6|8939.6|8955.1|8940.1|8954.4|8939.4|4
1632146700000|2021-09-20 14:05:00|8954.1|8939.1|8950.8|8935.8|8954.1|8939.1|8950.8|8935.8|46
1632146710000|2021-09-20 14:05:10|8951.1|8936.1|8949.1|8934.1|8951.1|8936.1|8949.1|8934.1|11
1632146720000|2021-09-20 14:05:20|8949.6|8934.6|8949.6|8934.6|8950.3|8935.3|8949.6|8934.6|16
1632146730000|2021-09-20 14:05:30|8949.8|8934.8|8949.8|8934.8|8949.8|8934.8|8949.8|8934.8|0
1632146740000|2021-09-20 14:05:40|8950.1|8935.1|8951.1|8936.1|8951.1|8936.1|8950.1|8935.1|1
1632146750000|2021-09-20 14:05:50|8950.8|8935.8|8954.1|8939.1|8954.6|8939.6|8950.8|8935.8|11
1632146760000|2021-09-20 14:06:00|8953.6|8938.6|8953.1|8938.1|8953.6|8938.6|8952.6|8937.6|1
1632146770000|2021-09-20 14:06:10|||||||||1
1632146780000|2021-09-20 14:06:20|||||||||1
1632146790000|2021-09-20 14:06:30|8952.8|8937.8|8952.6|8937.6|8952.8|8937.8|8952.1|8937.1|2
1632146800000|2021-09-20 14:06:40|8952.3|8937.3|8952.3|8937.3|8952.3|8937.3|8952.3|8937.3|6
1632146810000|2021-09-20 14:06:50|8953.8|8938.8|8950.8|8935.8|8953.8|8938.8|8950.8|8935.8|26
1632146820000|2021-09-20 14:07:00|8951.4|8936.4|8951.4|8936.4|8951.4|8936.4|8951.4|8936.4|11
1632146830000|2021-09-20 14:07:10|8952.3|8937.3|8954.8|8939.8|8954.8|8939.8|8952.3|8937.3|5
1632146840000|2021-09-20 14:07:20|8953.8|8938.8|8952.3|8937.3|8953.8|8938.8|8952.3|8937.3|1
1632146850000|2021-09-20 14:07:30|8952.6|8937.6|8952.6|8937.6|8952.6|8937.6|8952.6|8937.6|1
1632146860000|2021-09-20 14:07:40|8952.8|8937.8|8952.8|8937.8|8952.8|8937.8|8952.8|8937.8|0
1632146870000|2021-09-20 14:07:50|8952.3|8937.3|8952.3|8937.3|8952.3|8937.3|8952.3|8937.3|4
1632146880000|2021-09-20 14:08:00|8951.8|8936.8|8951.3|8936.3|8951.8|8936.8|8950.8|8935.8|3
1632146890000|2021-09-20 14:08:10|||||||||4
1632146900000|2021-09-20 14:08:20|||||||||1
1632146910000|2021-09-20 14:08:30|8955.4|8940.4|8953.8|8938.8|8955.4|8940.4|8953.8|8938.8|5
1632146920000|2021-09-20 14:08:40|8956.3|8941.3|8955.3|8940.3|8956.3|8941.3|8954.8|8939.8|4
1632146930000|2021-09-20 14:08:50|8954.3|8939.3|8951.6|8936.6|8954.3|8939.3|8951.6|8936.6|2
1632146940000|2021-09-20 14:09:00|8951.4|8936.4|8953.3|8938.3|8953.3|8938.3|8951.4|8936.4|8
1632146960000|2021-09-20 14:09:20|8953.6|8938.6|8953.1|8938.1|8953.6|8938.6|8953.1|8938.1|1
1632146970000|2021-09-20 14:09:30|8952.6|8937.6|8951.6|8936.6|8952.6|8937.6|8951.6|8936.6|8
1632146980000|2021-09-20 14:09:40|8952.1|8937.1|8952.1|8937.1|8952.1|8937.1|8952.1|8937.1|0
1632146990000|2021-09-20 14:09:50|8951.3|8936.3|8950.1|8935.1|8951.3|8936.3|8950.1|8935.1|15
1632147000000|2021-09-20 14:10:00|8950.4|8935.4|8950.6|8935.6|8950.6|8935.6|8950.1|8935.1|5
1632147010000|2021-09-20 14:10:10|||||||||3
1632147020000|2021-09-20 14:10:20|8949.1|8934.1|8950.1|8935.1|8950.6|8935.6|8949.1|8934.1|14
1632147030000|2021-09-20 14:10:30|8950.6|8935.6|8950.1|8935.1|8950.6|8935.6|8950.1|8935.1|9
1632147050000|2021-09-20 14:10:50|8949.8|8934.8|8949.6|8934.6|8949.8|8934.8|8949.6|8934.6|2
1632147060000|2021-09-20 14:11:00|8949.1|8934.1|8949.1|8934.1|8949.1|8934.1|8949.1|8934.1|0
1632147070000|2021-09-20 14:11:10|8948.1|8933.1|8947.3|8932.3|8948.1|8933.1|8947.3|8932.3|27
1632147080000|2021-09-20 14:11:20|8949.1|8934.1|8950.3|8935.3|8954.6|8939.6|8948.6|8933.6|28
1632147090000|2021-09-20 14:11:30|8949.8|8934.8|8949.6|8934.6|8949.8|8934.8|8949.6|8934.6|0
1632147100000|2021-09-20 14:11:40|8953.9|8938.9|8954.1|8939.1|8954.1|8939.1|8953.9|8938.9|12
1632147110000|2021-09-20 14:11:50|8953.9|8938.9|8952.1|8937.1|8953.9|8938.9|8952.1|8937.1|1
1632147120000|2021-09-20 14:12:00|8950.8|8935.8|8950.1|8935.1|8950.8|8935.8|8949.4|8934.4|12
1632147140000|2021-09-20 14:12:20|8949.8|8934.8|8949.6|8934.6|8949.8|8934.8|8949.6|8934.6|1
1632147170000|2021-09-20 14:12:50|8948.3|8933.3|8949.1|8934.1|8949.1|8934.1|8948.3|8933.3|6
1632147180000|2021-09-20 14:13:00|8948.8|8933.8|8950.1|8935.1|8951.1|8936.1|8948.6|8933.6|10
1632147190000|2021-09-20 14:13:10|8950.6|8935.6|8949.1|8934.1|8950.6|8935.6|8949.1|8934.1|5
1632147200000|2021-09-20 14:13:20|8949.4|8934.4|8949.1|8934.1|8950.1|8935.1|8949.1|8934.1|4
1632147230000|2021-09-20 14:13:50|||||||||1
1632147240000|2021-09-20 14:14:00|8949.6|8934.6|8949.1|8934.1|8950.1|8935.1|8949.1|8934.1|9
1632147260000|2021-09-20 14:14:20|||||||||1
1632147270000|2021-09-20 14:14:30|8955.6|8940.6|8955.1|8940.1|8955.9|8940.9|8955.1|8940.1|10
1632147280000|2021-09-20 14:14:40|8953.8|8938.8|8951.6|8936.6|8953.8|8938.8|8951.6|8936.6|7
1632147290000|2021-09-20 14:14:50|8951.9|8936.9|8952.6|8937.6|8953.1|8938.1|8951.9|8936.9|1
1632147300000|2021-09-20 14:15:00|8952.1|8937.1|8950.9|8935.9|8952.1|8937.1|8950.6|8935.6|4
1632147310000|2021-09-20 14:15:10|8950.6|8935.6|8949.9|8934.9|8950.6|8935.6|8949.4|8934.4|6
1632147320000|2021-09-20 14:15:20|8950.4|8935.4|8950.9|8935.9|8951.9|8936.9|8950.4|8935.4|12
1632147330000|2021-09-20 14:15:30|8950.6|8935.6|8950.6|8935.6|8950.6|8935.6|8950.6|8935.6|2
1632147340000|2021-09-20 14:15:40|8950.1|8935.1|8950.1|8935.1|8950.1|8935.1|8950.1|8935.1|0
1632147350000|2021-09-20 14:15:50|||||||||2
1632147360000|2021-09-20 14:16:00|8949.8|8934.8|8949.6|8934.6|8949.9|8934.9|8949.6|8934.6|4
1632147370000|2021-09-20 14:16:10|||||||||1
1632147380000|2021-09-20 14:16:20|8958.9|8943.9|8958.4|8943.4|8958.9|8943.9|8958.4|8943.4|14
1632147390000|2021-09-20 14:16:30|8958.6|8943.6|8958.9|8943.9|8958.9|8943.9|8958.6|8943.6|32
1632147400000|2021-09-20 14:16:40|||||||||9
1632147410000|2021-09-20 14:16:50|8960.6|8945.6|8957.9|8942.9|8960.6|8945.6|8957.6|8942.6|126
1632147420000|2021-09-20 14:17:00|8957.1|8942.1|8956.9|8941.9|8957.1|8942.1|8956.9|8941.9|6
1632147430000|2021-09-20 14:17:10|8956.4|8941.4|8956.4|8941.4|8956.4|8941.4|8956.4|8941.4|0
1632147440000|2021-09-20 14:17:20|8956.9|8941.9|8957.4|8942.4|8958.4|8943.4|8956.9|8941.9|5
1632147450000|2021-09-20 14:17:30|8957.1|8942.1|8957.1|8942.1|8957.1|8942.1|8957.1|8942.1|0
1632147460000|2021-09-20 14:17:40|8956.9|8941.9|8956.9|8941.9|8956.9|8941.9|8956.9|8941.9|0
1632147470000|2021-09-20 14:17:50|8956.6|8941.6|8957.1|8942.1|8957.1|8942.1|8956.6|8941.6|4
1632147480000|2021-09-20 14:18:00|8956.6|8941.6|8956.1|8941.1|8956.6|8941.6|8956.1|8941.1|6
1632147490000|2021-09-20 14:18:10|8955.6|8940.6|8956.4|8941.4|8956.4|8941.4|8955.6|8940.6|5
1632147510000|2021-09-20 14:18:30|8956.6|8941.6|8957.1|8942.1|8957.1|8942.1|8956.6|8941.6|9
1632147520000|2021-09-20 14:18:40|8959.1|8944.1|8958.4|8943.4|8959.6|8944.6|8958.1|8943.1|6
1632147530000|2021-09-20 14:18:50|8957.9|8942.9|8957.9|8942.9|8957.9|8942.9|8957.9|8942.9|1
1632147550000|2021-09-20 14:19:10|8958.4|8943.4|8966.6|8951.6|8966.6|8951.6|8958.4|8943.4|7
1632147560000|2021-09-20 14:19:20|8966.4|8951.4|8966.4|8951.4|8966.4|8951.4|8966.4|8951.4|10
1632147570000|2021-09-20 14:19:30|||||||||3
1632147580000|2021-09-20 14:19:40|||||||||3
1632147590000|2021-09-20 14:19:50|8966.9|8951.9|8966.9|8951.9|8966.9|8951.9|8966.9|8951.9|3
1632147600000|2021-09-20 14:20:00|8966.6|8951.6|8966.6|8951.6|8966.6|8951.6|8966.6|8951.6|3
1632147610000|2021-09-20 14:20:10|||||||||1
1632147620000|2021-09-20 14:20:20|8966.9|8951.9|8966.9|8951.9|8966.9|8951.9|8966.9|8951.9|1
1632147630000|2021-09-20 14:20:30|8966.6|8951.6|8966.9|8951.9|8968.6|8953.6|8966.6|8951.6|36
1632147640000|2021-09-20 14:20:40|8967.1|8952.1|8966.6|8951.6|8967.1|8952.1|8966.6|8951.6|8
1632147660000|2021-09-20 14:21:00|8967.1|8952.1|8967.6|8952.6|8970.1|8955.1|8967.1|8952.1|37
1632147670000|2021-09-20 14:21:10|8970.1|8955.1|8983.4|8968.4|8983.4|8968.4|8969.9|8954.9|243
1632147680000|2021-09-20 14:21:20|8982.6|8967.6|8983.2|8968.2|8984.1|8969.1|8982.4|8967.4|40
1632147690000|2021-09-20 14:21:30|8982.7|8967.7|8987.9|8972.9|8987.9|8972.9|8982.7|8967.7|31
1632147700000|2021-09-20 14:21:40|8987.7|8972.7|8986.4|8971.4|8991.2|8976.2|8986.4|8971.4|50
1632147710000|2021-09-20 14:21:50|8984.7|8969.7|8987.9|8972.9|8990.7|8975.7|8984.7|8969.7|25
1632147720000|2021-09-20 14:22:00|8988.2|8973.2|8985.7|8970.7|8988.4|8973.4|8984.7|8969.7|23
1632147730000|2021-09-20 14:22:10|8983.2|8968.2|8995.7|8980.7|8995.7|8980.7|8983.2|8968.2|41
1632147740000|2021-09-20 14:22:20|8995.2|8980.2|8993.7|8978.7|8995.2|8980.2|8993.7|8978.7|2
1632147750000|2021-09-20 14:22:30|||||||||2
1632147760000|2021-09-20 14:22:40|8992.9|8977.9|8992.2|8977.2|8992.9|8977.9|8991.7|8976.7|2
1632147770000|2021-09-20 14:22:50|8991.9|8976.9|8993.7|8978.7|8993.7|8978.7|8991.7|8976.7|4
1632147780000|2021-09-20 14:23:00|8994.2|8979.2|8993.7|8978.7|8994.2|8979.2|8993.7|8978.7|0
1632147790000|2021-09-20 14:23:10|8992.9|8977.9|8986.2|8971.2|8993.7|8978.7|8985.2|8970.2|15
1632147800000|2021-09-20 14:23:20|8985.9|8970.9|8985.4|8970.4|8985.9|8970.9|8985.4|8970.4|4
1632147810000|2021-09-20 14:23:30|8985.2|8970.2|8976.9|8961.9|8985.2|8970.2|8974.2|8959.2|11
1632147820000|2021-09-20 14:23:40|8976.6|8961.6|8976.9|8961.9|8976.9|8961.9|8975.9|8960.9|0
1632147830000|2021-09-20 14:23:50|8976.6|8961.6|8975.9|8960.9|8976.6|8961.6|8975.9|8960.9|1
1632147840000|2021-09-20 14:24:00|8975.4|8960.4|8969.7|8954.7|8975.4|8960.4|8968.9|8953.9|6
1632147850000|2021-09-20 14:24:10|8969.4|8954.4|8968.7|8953.7|8969.4|8954.4|8968.7|8953.7|1
1632147860000|2021-09-20 14:24:20|8968.9|8953.9|8977.7|8962.7|8977.7|8962.7|8968.9|8953.9|1
1632147870000|2021-09-20 14:24:30|8978.2|8963.2|8977.2|8962.2|8978.7|8963.7|8977.2|8962.2|6
1632147880000|2021-09-20 14:24:40|8977.6|8962.6|8978.9|8963.9|8978.9|8963.9|8977.6|8962.6|2
1632147890000|2021-09-20 14:24:50|8978.4|8963.4|8978.4|8963.4|8978.4|8963.4|8978.4|8963.4|0
1632147900000|2021-09-20 14:25:00|8977.9|8962.9|8979.4|8964.4|8979.4|8964.4|8977.9|8962.9|4
1632147910000|2021-09-20 14:25:10|||||||||1
1632147920000|2021-09-20 14:25:20|8978.1|8963.1|8975.9|8960.9|8978.1|8963.1|8975.9|8960.9|8
1632147930000|2021-09-20 14:25:30|8975.4|8960.4|8975.4|8960.4|8975.4|8960.4|8975.4|8960.4|0
1632147940000|2021-09-20 14:25:40|8975.2|8960.2|8974.4|8959.4|8975.2|8960.2|8974.4|8959.4|2
1632147950000|2021-09-20 14:25:50|8976.1|8961.1|8986.4|8971.4|8986.4|8971.4|8976.1|8961.1|6
1632147960000|2021-09-20 14:26:00|8987.4|8972.4|8985.4|8970.4|8987.4|8972.4|8985.4|8970.4|7
1632147970000|2021-09-20 14:26:10|8982.9|8967.9|8986.4|8971.4|8986.4|8971.4|8980.2|8965.2|15
1632147980000|2021-09-20 14:26:20|8986.2|8971.2|8986.2|8971.2|8986.2|8971.2|8986.2|8971.2|2
1632147990000|2021-09-20 14:26:30|8986.7|8971.7|8985.7|8970.7|8986.7|8971.7|8985.7|8970.7|16
1632148000000|2021-09-20 14:26:40|8986.2|8971.2|8986.2|8971.2|8986.2|8971.2|8986.2|8971.2|1
1632148010000|2021-09-20 14:26:50|8986.9|8971.9|8994.2|8979.2|8996.9|8981.9|8986.9|8971.9|56
1632148020000|2021-09-20 14:27:00|8993.7|8978.7|8989.7|8974.7|8993.7|8978.7|8989.7|8974.7|5
1632148030000|2021-09-20 14:27:10|8988.6|8973.6|8986.4|8971.4|8988.6|8973.6|8986.4|8971.4|0
1632148040000|2021-09-20 14:27:20|8985.7|8970.7|8985.7|8970.7|8985.7|8970.7|8985.7|8970.7|6
1632148050000|2021-09-20 14:27:30|8985.9|8970.9|8985.7|8970.7|8986.2|8971.2|8985.7|8970.7|1
1632148060000|2021-09-20 14:27:40|||||||||5
1632148070000|2021-09-20 14:27:50|8986.2|8971.2|8989.2|8974.2|8990.2|8975.2|8986.2|8971.2|16
1632148080000|2021-09-20 14:28:00|8988.9|8973.9|8988.7|8973.7|8989.2|8974.2|8988.7|8973.7|2
1632148100000|2021-09-20 14:28:20|8992.7|8977.7|8992.7|8977.7|8992.7|8977.7|8992.7|8977.7|9
1632148110000|2021-09-20 14:28:30|8992.9|8977.9|8993.7|8978.7|8994.7|8979.7|8992.9|8977.9|4
1632148120000|2021-09-20 14:28:40|8993.9|8978.9|8993.7|8978.7|8996.2|8981.2|8993.7|8978.7|4
1632148130000|2021-09-20 14:28:50|8993.4|8978.4|8993.2|8978.2|8993.4|8978.4|8993.2|8978.2|2
1632148140000|2021-09-20 14:29:00|8993.4|8978.4|8993.2|8978.2|8993.7|8978.7|8993.2|8978.2|1
1632148150000|2021-09-20 14:29:10|8993.4|8978.4|8992.4|8977.4|8993.7|8978.7|8991.9|8976.9|5
1632148160000|2021-09-20 14:29:20|8992.2|8977.2|8992.7|8977.7|8992.7|8977.7|8992.2|8977.2|2
1632148170000|2021-09-20 14:29:30|||||||||6
1632148180000|2021-09-20 14:29:40|8991.2|8976.2|8988.7|8973.7|8991.2|8976.2|8988.7|8973.7|5
1632148190000|2021-09-20 14:29:50|8988.4|8973.4|8983.6|8968.6|8988.7|8973.7|8983.6|8968.6|25
1632148200000|2021-09-20 14:30:00|8982.9|8967.9|8958.4|8943.4|8982.9|8967.9|8954.7|8939.7|255
1632148210000|2021-09-20 14:30:10|8957.4|8942.4|8952.9|8937.9|8957.4|8942.4|8952.9|8937.9|13
1632148220000|2021-09-20 14:30:20|8953.4|8938.4|8951.9|8936.9|8953.4|8938.4|8950.7|8935.7|6
1632148230000|2021-09-20 14:30:30|8951.7|8936.7|8951.7|8936.7|8952.7|8937.7|8951.4|8936.4|5
1632148240000|2021-09-20 14:30:40|8954.9|8939.9|8957.9|8942.9|8958.4|8943.4|8953.4|8938.4|39
1632148250000|2021-09-20 14:30:50|8958.1|8943.1|8956.9|8941.9|8958.9|8943.9|8956.4|8941.4|19
1632148260000|2021-09-20 14:31:00|8956.6|8941.6|8952.4|8937.4|8956.6|8941.6|8952.4|8937.4|22
1632148270000|2021-09-20 14:31:10|8951.9|8936.9|8953.1|8938.1|8953.1|8938.1|8951.6|8936.6|11
1632148280000|2021-09-20 14:31:20|8954.6|8939.6|8953.4|8938.4|8954.6|8939.6|8953.4|8938.4|4
1632148290000|2021-09-20 14:31:30|||||||||1
1632148300000|2021-09-20 14:31:40|8955.9|8940.9|8955.9|8940.9|8957.4|8942.4|8955.9|8940.9|17
1632148310000|2021-09-20 14:31:50|8953.9|8938.9|8953.4|8938.4|8953.9|8938.9|8953.4|8938.4|8
1632148320000|2021-09-20 14:32:00|8952.6|8937.6|8952.4|8937.4|8952.6|8937.6|8951.9|8936.9|3
1632148330000|2021-09-20 14:32:10|8952.2|8937.2|8951.4|8936.4|8952.2|8937.2|8951.4|8936.4|4
1632148340000|2021-09-20 14:32:20|8950.9|8935.9|8952.4|8937.4|8955.2|8940.2|8950.9|8935.9|7
1632148350000|2021-09-20 14:32:30|8953.9|8938.9|8952.9|8937.9|8953.9|8938.9|8952.4|8937.4|3
1632148360000|2021-09-20 14:32:40|8953.2|8938.2|8953.2|8938.2|8953.2|8938.2|8953.2|8938.2|1
1632148370000|2021-09-20 14:32:50|8953.7|8938.7|8953.1|8938.1|8953.9|8938.9|8953.1|8938.1|10
1632148380000|2021-09-20 14:33:00|8952.9|8937.9|8952.4|8937.4|8953.4|8938.4|8952.4|8937.4|4
1632148390000|2021-09-20 14:33:10|8952.9|8937.9|8955.4|8940.4|8955.4|8940.4|8952.9|8937.9|9
1632148400000|2021-09-20 14:33:20|||||||||1
1632148410000|2021-09-20 14:33:30|8957.9|8942.9|8956.7|8941.7|8961.2|8946.2|8956.7|8941.7|30
1632148420000|2021-09-20 14:33:40|8956.1|8941.1|8955.4|8940.4|8956.1|8941.1|8955.4|8940.4|2
1632148430000|2021-09-20 14:33:50|||||||||1
1632148440000|2021-09-20 14:34:00|8956.1|8941.1|8956.9|8941.9|8956.9|8941.9|8956.1|8941.1|3
1632148450000|2021-09-20 14:34:10|8956.7|8941.7|8954.7|8939.7|8956.7|8941.7|8954.7|8939.7|7
1632148460000|2021-09-20 14:34:20|||||||||2
1632148470000|2021-09-20 14:34:30|||||||||4
1632148480000|2021-09-20 14:34:40|||||||||2
1632148490000|2021-09-20 14:34:50|8955.7|8940.7|8956.7|8941.7|8956.9|8941.9|8955.7|8940.7|7
1632148500000|2021-09-20 14:35:00|8956.4|8941.4|8955.7|8940.7|8956.7|8941.7|8955.4|8940.4|6
1632148510000|2021-09-20 14:35:10|8955.4|8940.4|8956.4|8941.4|8956.7|8941.7|8955.2|8940.2|9
1632148520000|2021-09-20 14:35:20|8955.7|8940.7|8954.9|8939.9|8955.7|8940.7|8954.9|8939.9|4
1632148530000|2021-09-20 14:35:30|8956.4|8941.4|8956.4|8941.4|8956.4|8941.4|8955.9|8940.9|5
1632148540000|2021-09-20 14:35:40|8957.7|8942.7|8956.4|8941.4|8957.7|8942.7|8956.4|8941.4|4
1632148550000|2021-09-20 14:35:50|8955.9|8940.9|8955.9|8940.9|8956.9|8941.9|8955.1|8940.1|10
1632148560000|2021-09-20 14:36:00|8955.4|8940.4|8959.7|8944.7|8959.7|8944.7|8955.4|8940.4|9
1632148570000|2021-09-20 14:36:10|8959.4|8944.4|8959.4|8944.4|8959.4|8944.4|8959.4|8944.4|2
1632148580000|2021-09-20 14:36:20|8958.9|8943.9|8957.9|8942.9|8958.9|8943.9|8957.9|8942.9|5
1632148590000|2021-09-20 14:36:30|8957.4|8942.4|8955.7|8940.7|8958.7|8943.7|8955.7|8940.7|8
1632148600000|2021-09-20 14:36:40|8955.2|8940.2|8958.4|8943.4|8959.4|8944.4|8953.9|8938.9|18
1632148610000|2021-09-20 14:36:50|8957.9|8942.9|8958.4|8943.4|8958.4|8943.4|8957.9|8942.9|7
1632148620000|2021-09-20 14:37:00|8957.9|8942.9|8957.9|8942.9|8958.2|8943.2|8957.9|8942.9|13
1632148630000|2021-09-20 14:37:10|8958.2|8943.2|8958.4|8943.4|8958.4|8943.4|8958.2|8943.2|6
1632148640000|2021-09-20 14:37:20|8959.4|8944.4|8963.4|8948.4|8972.7|8957.7|8959.2|8944.2|56
1632148650000|2021-09-20 14:37:30|8963.2|8948.2|8962.7|8947.7|8963.2|8948.2|8959.7|8944.7|3
1632148660000|2021-09-20 14:37:40|8962.4|8947.4|8961.2|8946.2|8962.4|8947.4|8960.7|8945.7|3
1632148670000|2021-09-20 14:37:50|8960.7|8945.7|8960.9|8945.9|8960.9|8945.9|8959.7|8944.7|2
1632148680000|2021-09-20 14:38:00|8962.4|8947.4|8961.9|8946.9|8962.4|8947.4|8961.7|8946.7|3
1632148690000|2021-09-20 14:38:10|8961.7|8946.7|8958.9|8943.9|8961.7|8946.7|8958.4|8943.4|2
1632148700000|2021-09-20 14:38:20|8958.7|8943.7|8958.4|8943.4|8959.2|8944.2|8957.4|8942.4|4
1632148710000|2021-09-20 14:38:30|8958.2|8943.2|8956.4|8941.4|8958.2|8943.2|8956.4|8941.4|2
1632148720000|2021-09-20 14:38:40|8956.2|8941.2|8957.7|8942.7|8957.7|8942.7|8955.4|8940.4|7
1632148730000|2021-09-20 14:38:50|8957.4|8942.4|8957.4|8942.4|8957.4|8942.4|8957.4|8942.4|1
1632148740000|2021-09-20 14:39:00|8956.9|8941.9|8957.9|8942.9|8957.9|8942.9|8956.2|8941.2|2
1632148750000|2021-09-20 14:39:10|8957.7|8942.7|8957.4|8942.4|8957.7|8942.7|8957.4|8942.4|4
1632148760000|2021-09-20 14:39:20|8957.2|8942.2|8957.7|8942.7|8957.7|8942.7|8956.9|8941.9|5
1632148770000|2021-09-20 14:39:30|8958.4|8943.4|8959.4|8944.4|8960.4|8945.4|8958.4|8943.4|7
1632148780000|2021-09-20 14:39:40|8959.7|8944.7|8959.7|8944.7|8959.7|8944.7|8959.7|8944.7|6
1632148790000|2021-09-20 14:39:50|8960.2|8945.2|8960.4|8945.4|8960.4|8945.4|8960.2|8945.2|5
1632148800000|2021-09-20 14:40:00|8962.4|8947.4|8963.9|8948.9|8965.9|8950.9|8961.9|8946.9|16
1632148810000|2021-09-20 14:40:10|8963.2|8948.2|8960.9|8945.9|8963.2|8948.2|8958.9|8943.9|10
1632148820000|2021-09-20 14:40:20|8960.7|8945.7|8957.4|8942.4|8960.7|8945.7|8956.9|8941.9|14
1632148830000|2021-09-20 14:40:30|8956.9|8941.9|8955.2|8940.2|8956.9|8941.9|8955.2|8940.2|0
1632148840000|2021-09-20 14:40:40|8954.9|8939.9|8952.9|8937.9|8954.9|8939.9|8952.9|8937.9|7
1632148850000|2021-09-20 14:40:50|8952.2|8937.2|8951.9|8936.9|8952.4|8937.4|8950.9|8935.9|4
1632148860000|2021-09-20 14:41:00|8951.7|8936.7|8952.4|8937.4|8953.7|8938.7|8951.4|8936.4|5
1632148870000|2021-09-20 14:41:10|8951.9|8936.9|8952.9|8937.9|8952.9|8937.9|8950.9|8935.9|6
1632148880000|2021-09-20 14:41:20|8952.4|8937.4|8953.4|8938.4|8953.4|8938.4|8951.9|8936.9|2
1632148890000|2021-09-20 14:41:30|8952.2|8937.2|8949.9|8934.9|8952.2|8937.2|8949.9|8934.9|4
1632148900000|2021-09-20 14:41:40|8951.4|8936.4|8948.9|8933.9|8951.4|8936.4|8948.9|8933.9|29
1632148910000|2021-09-20 14:41:50|8949.9|8934.9|8948.6|8933.6|8949.9|8934.9|8948.6|8933.6|57
1632148920000|2021-09-20 14:42:00|8948.4|8933.4|8948.9|8933.9|8949.7|8934.7|8948.4|8933.4|10
1632148930000|2021-09-20 14:42:10|8949.2|8934.2|8948.9|8933.9|8949.4|8934.4|8948.9|8933.9|7
1632148940000|2021-09-20 14:42:20|||||||||2
1632148950000|2021-09-20 14:42:30|8949.4|8934.4|8949.4|8934.4|8949.4|8934.4|8949.4|8934.4|2
1632148960000|2021-09-20 14:42:40|||||||||6
1632148970000|2021-09-20 14:42:50|8948.9|8933.9|8944.9|8929.9|8948.9|8933.9|8944.1|8929.1|55
1632148980000|2021-09-20 14:43:00|8944.6|8929.6|8946.4|8931.4|8946.4|8931.4|8944.4|8929.4|6
1632148990000|2021-09-20 14:43:10|8946.2|8931.2|8947.7|8932.7|8947.7|8932.7|8944.9|8929.9|17
1632149000000|2021-09-20 14:43:20|||||||||7
1632149010000|2021-09-20 14:43:30|8949.1|8934.1|8949.9|8934.9|8950.4|8935.4|8949.1|8934.1|16
1632149020000|2021-09-20 14:43:40|8949.4|8934.4|8948.4|8933.4|8949.4|8934.4|8948.2|8933.2|3
1632149030000|2021-09-20 14:43:50|8948.2|8933.2|8948.9|8933.9|8948.9|8933.9|8947.9|8932.9|7
1632149040000|2021-09-20 14:44:00|8948.7|8933.7|8948.2|8933.2|8948.7|8933.7|8948.2|8933.2|0
1632149050000|2021-09-20 14:44:10|8947.9|8932.9|8947.9|8932.9|8947.9|8932.9|8947.9|8932.9|31
1632149060000|2021-09-20 14:44:20|||||||||7
1632149070000|2021-09-20 14:44:30|||||||||2
1632149080000|2021-09-20 14:44:40|8948.2|8933.2|8947.9|8932.9|8948.2|8933.2|8947.9|8932.9|15
1632149090000|2021-09-20 14:44:50|||||||||11
1632149100000|2021-09-20 14:45:00|8949.2|8934.2|8948.4|8933.4|8949.2|8934.2|8948.4|8933.4|11
1632149110000|2021-09-20 14:45:10|8948.2|8933.2|8947.9|8932.9|8948.2|8933.2|8947.9|8932.9|6
1632149120000|2021-09-20 14:45:20|8948.7|8933.7|8948.4|8933.4|8948.7|8933.7|8948.4|8933.4|1
1632149130000|2021-09-20 14:45:30|8947.9|8932.9|8948.7|8933.7|8948.7|8933.7|8947.9|8932.9|7
1632149140000|2021-09-20 14:45:40|8948.4|8933.4|8942.9|8927.9|8948.4|8933.4|8942.9|8927.9|18
1632149150000|2021-09-20 14:45:50|8943.4|8928.4|8942.7|8927.7|8943.4|8928.4|8942.7|8927.7|4
1632149160000|2021-09-20 14:46:00|8942.9|8927.9|8942.9|8927.9|8944.4|8929.4|8942.9|8927.9|7
1632149170000|2021-09-20 14:46:10|8943.4|8928.4|8941.4|8926.4|8943.9|8928.9|8941.4|8926.4|5
1632149180000|2021-09-20 14:46:20|8941.9|8926.9|8941.9|8926.9|8941.9|8926.9|8940.9|8925.9|18
1632149190000|2021-09-20 14:46:30|8942.2|8927.2|8941.4|8926.4|8942.2|8927.2|8940.9|8925.9|6
1632149200000|2021-09-20 14:46:40|8940.9|8925.9|8939.9|8924.9|8940.9|8925.9|8939.9|8924.9|5
1632149210000|2021-09-20 14:46:50|8939.4|8924.4|8937.9|8922.9|8939.4|8924.4|8937.9|8922.9|22
1632149220000|2021-09-20 14:47:00|8938.4|8923.4|8938.4|8923.4|8938.4|8923.4|8938.4|8923.4|13
1632149230000|2021-09-20 14:47:10|8937.9|8922.9|8937.9|8922.9|8937.9|8922.9|8937.9|8922.9|5
1632149240000|2021-09-20 14:47:20|8938.4|8923.4|8937.9|8922.9|8938.4|8923.4|8937.9|8922.9|27
1632149250000|2021-09-20 14:47:30|8938.2|8923.2|8937.9|8922.9|8938.2|8923.2|8937.9|8922.9|6
1632149260000|2021-09-20 14:47:40|8938.2|8923.2|8937.9|8922.9|8938.2|8923.2|8937.9|8922.9|25
1632149270000|2021-09-20 14:47:50|||||||||2
1632149280000|2021-09-20 14:48:00|8938.2|8923.2|8937.9|8922.9|8938.7|8923.7|8937.9|8922.9|21
1632149290000|2021-09-20 14:48:10|8938.2|8923.2|8941.4|8926.4|8941.4|8926.4|8938.2|8923.2|19
1632149300000|2021-09-20 14:48:20|8939.9|8924.9|8937.4|8922.4|8940.7|8925.7|8937.4|8922.4|27
1632149310000|2021-09-20 14:48:30|8937.9|8922.9|8937.9|8922.9|8937.9|8922.9|8937.4|8922.4|3
1632149320000|2021-09-20 14:48:40|8939.7|8924.7|8941.7|8926.7|8942.4|8927.4|8938.7|8923.7|11
1632149330000|2021-09-20 14:48:50|8941.9|8926.9|8941.4|8926.4|8941.9|8926.9|8941.4|8926.4|1
1632149340000|2021-09-20 14:49:00|8941.2|8926.2|8941.9|8926.9|8941.9|8926.9|8940.9|8925.9|2
1632149350000|2021-09-20 14:49:10|||||||||1
1632149360000|2021-09-20 14:49:20|8941.4|8926.4|8938.9|8923.9|8941.4|8926.4|8938.9|8923.9|6
1632149380000|2021-09-20 14:49:40|8940.4|8925.4|8941.4|8926.4|8941.9|8926.9|8940.4|8925.4|3
1632149390000|2021-09-20 14:49:50|8941.2|8926.2|8941.2|8926.2|8941.2|8926.2|8941.2|8926.2|0
1632149400000|2021-09-20 14:50:00|8941.4|8926.4|8940.9|8925.9|8941.4|8926.4|8940.9|8925.9|2
1632149410000|2021-09-20 14:50:10|8941.2|8926.2|8944.2|8929.2|8944.2|8929.2|8939.9|8924.9|25
1632149420000|2021-09-20 14:50:20|8944.4|8929.4|8944.4|8929.4|8944.4|8929.4|8944.4|8929.4|2
1632149430000|2021-09-20 14:50:30|8944.7|8929.7|8944.9|8929.9|8944.9|8929.9|8944.7|8929.7|4
1632149440000|2021-09-20 14:50:40|8944.4|8929.4|8944.2|8929.2|8944.4|8929.4|8944.2|8929.2|1
1632149460000|2021-09-20 14:51:00|8944.4|8929.4|8948.9|8933.9|8950.4|8935.4|8944.4|8929.4|20
1632149470000|2021-09-20 14:51:10|8948.4|8933.4|8944.9|8929.9|8948.4|8933.4|8944.4|8929.4|5
1632149480000|2021-09-20 14:51:20|8947.9|8932.9|8945.2|8930.2|8947.9|8932.9|8945.2|8930.2|21
1632149490000|2021-09-20 14:51:30|8945.4|8930.4|8945.9|8930.9|8946.7|8931.7|8945.4|8930.4|3
1632149500000|2021-09-20 14:51:40|8945.7|8930.7|8943.9|8928.9|8945.7|8930.7|8943.9|8928.9|1
1632149510000|2021-09-20 14:51:50|8943.7|8928.7|8943.9|8928.9|8943.9|8928.9|8943.7|8928.7|0
1632149520000|2021-09-20 14:52:00|8943.7|8928.7|8942.9|8927.9|8943.7|8928.7|8942.9|8927.9|1
1632149530000|2021-09-20 14:52:10|8944.7|8929.7|8950.9|8935.9|8950.9|8935.9|8944.7|8929.7|17
1632149540000|2021-09-20 14:52:20|8950.2|8935.2|8950.2|8935.2|8950.2|8935.2|8950.2|8935.2|1
1632149550000|2021-09-20 14:52:30|8949.2|8934.2|8944.4|8929.4|8949.2|8934.2|8943.7|8928.7|34
1632149560000|2021-09-20 14:52:40|8944.9|8929.9|8944.2|8929.2|8945.2|8930.2|8944.2|8929.2|6
1632149570000|2021-09-20 14:52:50|8945.2|8930.2|8945.9|8930.9|8946.4|8931.4|8945.2|8930.2|10
1632149580000|2021-09-20 14:53:00|8946.4|8931.4|8952.4|8937.4|8953.4|8938.4|8946.4|8931.4|5
1632149590000|2021-09-20 14:53:10|8951.7|8936.7|8947.9|8932.9|8951.7|8936.7|8947.7|8932.7|6
1632149600000|2021-09-20 14:53:20|8948.2|8933.2|8948.7|8933.7|8948.7|8933.7|8948.2|8933.2|8
1632149610000|2021-09-20 14:53:30|8949.2|8934.2|8948.9|8933.9|8949.2|8934.2|8948.9|8933.9|0
1632149620000|2021-09-20 14:53:40|8949.4|8934.4|8950.7|8935.7|8950.7|8935.7|8949.4|8934.4|3
1632149630000|2021-09-20 14:53:50|8951.4|8936.4|8954.4|8939.4|8954.7|8939.7|8951.4|8936.4|9
1632149640000|2021-09-20 14:54:00|8954.2|8939.2|8953.4|8938.4|8954.2|8939.2|8953.4|8938.4|2
1632149650000|2021-09-20 14:54:10|8952.4|8937.4|8951.7|8936.7|8952.4|8937.4|8951.7|8936.7|4
1632149660000|2021-09-20 14:54:20|8951.2|8936.2|8955.2|8940.2|8955.2|8940.2|8949.4|8934.4|10
1632149670000|2021-09-20 14:54:30|8955.7|8940.7|8955.4|8940.4|8955.7|8940.7|8955.2|8940.2|2
1632149680000|2021-09-20 14:54:40|||||||||1
1632149690000|2021-09-20 14:54:50|8957.4|8942.4|8959.2|8944.2|8959.4|8944.4|8957.4|8942.4|6
1632149700000|2021-09-20 14:55:00|8958.9|8943.9|8959.4|8944.4|8959.4|8944.4|8958.9|8943.9|0
1632149710000|2021-09-20 14:55:10|8957.2|8942.2|8957.2|8942.2|8958.4|8943.4|8957.2|8942.2|7
1632149720000|2021-09-20 14:55:20|8957.4|8942.4|8957.2|8942.2|8957.4|8942.4|8957.2|8942.2|5
1632149730000|2021-09-20 14:55:30|||||||||1
1632149740000|2021-09-20 14:55:40|||||||||1
1632149750000|2021-09-20 14:55:50|8956.9|8941.9|8956.4|8941.4|8956.9|8941.9|8956.4|8941.4|3
1632149760000|2021-09-20 14:56:00|8956.9|8941.9|8957.4|8942.4|8957.4|8942.4|8956.9|8941.9|6
1632149770000|2021-09-20 14:56:10|8957.7|8942.7|8957.9|8942.9|8957.9|8942.9|8957.7|8942.7|1
1632149790000|2021-09-20 14:56:30|8958.2|8943.2|8958.2|8943.2|8958.2|8943.2|8958.2|8943.2|1
1632149800000|2021-09-20 14:56:40|8957.9|8942.9|8962.9|8947.9|8962.9|8947.9|8957.7|8942.7|18
1632149810000|2021-09-20 14:56:50|8962.2|8947.2|8961.2|8946.2|8962.2|8947.2|8960.7|8945.7|1
1632149820000|2021-09-20 14:57:00|8960.9|8945.9|8961.2|8946.2|8961.2|8946.2|8959.9|8944.9|4
1632149830000|2021-09-20 14:57:10|||||||||2
1632149840000|2021-09-20 14:57:20|8960.9|8945.9|8960.9|8945.9|8960.9|8945.9|8960.9|8945.9|2
1632149850000|2021-09-20 14:57:30|8961.4|8946.4|8961.4|8946.4|8961.4|8946.4|8961.4|8946.4|2
1632149860000|2021-09-20 14:57:40|8961.2|8946.2|8960.7|8945.7|8961.4|8946.4|8960.7|8945.7|2
1632149870000|2021-09-20 14:57:50|8960.4|8945.4|8960.2|8945.2|8960.4|8945.4|8960.2|8945.2|3
1632149880000|2021-09-20 14:58:00|8959.9|8944.9|8957.7|8942.7|8959.9|8944.9|8957.7|8942.7|1
1632149890000|2021-09-20 14:58:10|8958.7|8943.7|8956.2|8941.2|8958.7|8943.7|8956.2|8941.2|2
1632149900000|2021-09-20 14:58:20|||||||||1
1632149910000|2021-09-20 14:58:30|||||||||2
1632149920000|2021-09-20 14:58:40|8955.9|8940.9|8955.9|8940.9|8955.9|8940.9|8955.9|8940.9|2
1632149930000|2021-09-20 14:58:50|8956.2|8941.2|8956.4|8941.4|8956.4|8941.4|8956.2|8941.2|0
1632149940000|2021-09-20 14:59:00|8955.9|8940.9|8953.4|8938.4|8955.9|8940.9|8952.4|8937.4|3
1632149950000|2021-09-20 14:59:10|||||||||1
1632149960000|2021-09-20 14:59:20|8952.9|8937.9|8951.9|8936.9|8952.9|8937.9|8951.9|8936.9|2
1632149970000|2021-09-20 14:59:30|8953.4|8938.4|8953.4|8938.4|8953.4|8938.4|8952.9|8937.9|7
1632149980000|2021-09-20 14:59:40|8953.2|8938.2|8952.9|8937.9|8953.2|8938.2|8952.9|8937.9|0
1632149990000|2021-09-20 14:59:50|8953.2|8938.2|8952.2|8937.2|8953.2|8938.2|8952.2|8937.2|11
1632150000000|2021-09-20 15:00:00|8952.4|8937.4|8955.7|8940.7|8955.7|8940.7|8952.4|8937.4|14
1632150020000|2021-09-20 15:00:20|8955.4|8940.4|8954.9|8939.9|8955.4|8940.4|8954.9|8939.9|7
1632150040000|2021-09-20 15:00:40|8954.4|8939.4|8953.4|8938.4|8954.4|8939.4|8953.4|8938.4|3
1632150050000|2021-09-20 15:00:50|8953.7|8938.7|8953.7|8938.7|8953.7|8938.7|8953.7|8938.7|1
1632150060000|2021-09-20 15:01:00|8955.4|8940.4|8954.7|8939.7|8955.4|8940.4|8954.7|8939.7|7
1632150080000|2021-09-20 15:01:20|8954.2|8939.2|8954.2|8939.2|8954.2|8939.2|8954.2|8939.2|1
1632150090000|2021-09-20 15:01:30|||||||||3
1632150100000|2021-09-20 15:01:40|8955.9|8940.9|8956.2|8941.2|8956.4|8941.4|8955.9|8940.9|3
1632150110000|2021-09-20 15:01:50|8955.9|8940.9|8955.9|8940.9|8955.9|8940.9|8955.9|8940.9|1
1632150120000|2021-09-20 15:02:00|8955.7|8940.7|8954.9|8939.9|8955.7|8940.7|8954.4|8939.4|16
1632150130000|2021-09-20 15:02:10|8954.4|8939.4|8955.2|8940.2|8955.7|8940.7|8953.4|8938.4|7
1632150140000|2021-09-20 15:02:20|8953.4|8938.4|8952.4|8937.4|8953.4|8938.4|8951.9|8936.9|4
1632150150000|2021-09-20 15:02:30|8953.9|8938.9|8956.4|8941.4|8956.4|8941.4|8953.9|8938.9|12
1632150160000|2021-09-20 15:02:40|8956.7|8941.7|8954.2|8939.2|8956.9|8941.9|8954.2|8939.2|5
1632150170000|2021-09-20 15:02:50|8953.9|8938.9|8953.9|8938.9|8953.9|8938.9|8953.9|8938.9|1
1632150190000|2021-09-20 15:03:10|8952.4|8937.4|8950.9|8935.9|8953.2|8938.2|8950.9|8935.9|9
1632150200000|2021-09-20 15:03:20|||||||||2
1632150210000|2021-09-20 15:03:30|8950.4|8935.4|8950.4|8935.4|8950.4|8935.4|8950.4|8935.4|0
1632150220000|2021-09-20 15:03:40|8950.1|8935.1|8948.2|8933.2|8950.1|8935.1|8948.2|8933.2|3
1632150240000|2021-09-20 15:04:00|8947.9|8932.9|8947.9|8932.9|8947.9|8932.9|8947.9|8932.9|2
1632150250000|2021-09-20 15:04:10|8948.2|8933.2|8948.2|8933.2|8948.2|8933.2|8948.2|8933.2|4
1632150260000|2021-09-20 15:04:20|||||||||3
1632150270000|2021-09-20 15:04:30|8952.2|8937.2|8952.2|8937.2|8952.2|8937.2|8952.2|8937.2|3
1632150280000|2021-09-20 15:04:40|8950.9|8935.9|8949.2|8934.2|8950.9|8935.9|8949.2|8934.2|4
1632150290000|2021-09-20 15:04:50|8948.9|8933.9|8948.2|8933.2|8948.9|8933.9|8948.2|8933.2|22
1632150300000|2021-09-20 15:05:00|8948.7|8933.7|8950.7|8935.7|8950.7|8935.7|8948.7|8933.7|7
1632150310000|2021-09-20 15:05:10|8948.7|8933.7|8948.4|8933.4|8948.9|8933.9|8948.4|8933.4|6
1632150320000|2021-09-20 15:05:20|8948.2|8933.2|8945.4|8930.4|8948.2|8933.2|8945.4|8930.4|11
1632150330000|2021-09-20 15:05:30|8944.4|8929.4|8944.2|8929.2|8944.4|8929.4|8943.9|8928.9|7
1632150340000|2021-09-20 15:05:40|8944.4|8929.4|8944.7|8929.7|8944.7|8929.7|8944.2|8929.2|1
1632150350000|2021-09-20 15:05:50|8944.4|8929.4|8946.9|8931.9|8946.9|8931.9|8944.2|8929.2|2
1632150360000|2021-09-20 15:06:00|8946.6|8931.6|8944.4|8929.4|8946.6|8931.6|8944.4|8929.4|11
1632150370000|2021-09-20 15:06:10|8943.9|8928.9|8941.4|8926.4|8943.9|8928.9|8940.6|8925.6|14
1632150380000|2021-09-20 15:06:20|8941.7|8926.7|8941.4|8926.4|8941.7|8926.7|8940.9|8925.9|1
1632150390000|2021-09-20 15:06:30|8941.1|8926.1|8941.1|8926.1|8941.1|8926.1|8940.9|8925.9|1
1632150400000|2021-09-20 15:06:40|8940.9|8925.9|8940.7|8925.7|8940.9|8925.9|8940.7|8925.7|2
1632150410000|2021-09-20 15:06:50|8942.2|8927.2|8942.2|8927.2|8942.2|8927.2|8942.2|8927.2|18
1632150420000|2021-09-20 15:07:00|8942.4|8927.4|8942.2|8927.2|8942.4|8927.4|8942.2|8927.2|3
1632150440000|2021-09-20 15:07:20|8941.7|8926.7|8943.2|8928.2|8943.2|8928.2|8941.7|8926.7|7
1632150450000|2021-09-20 15:07:30|8942.2|8927.2|8940.9|8925.9|8942.2|8927.2|8940.9|8925.9|8
1632150460000|2021-09-20 15:07:40|||||||||1
1632150470000|2021-09-20 15:07:50|8940.4|8925.4|8940.4|8925.4|8940.4|8925.4|8940.4|8925.4|0
1632150480000|2021-09-20 15:08:00|8940.7|8925.7|8940.7|8925.7|8940.7|8925.7|8940.4|8925.4|2
1632150490000|2021-09-20 15:08:10|8940.9|8925.9|8940.9|8925.9|8940.9|8925.9|8940.9|8925.9|2
1632150500000|2021-09-20 15:08:20|||||||||2
1632150510000|2021-09-20 15:08:30|8940.6|8925.6|8940.2|8925.2|8940.6|8925.6|8940.2|8925.2|5
1632150520000|2021-09-20 15:08:40|8939.9|8924.9|8940.2|8925.2|8940.2|8925.2|8939.7|8924.7|2
1632150530000|2021-09-20 15:08:50|8940.4|8925.4|8939.7|8924.7|8940.7|8925.7|8939.7|8924.7|1
1632150540000|2021-09-20 15:09:00|8938.7|8923.7|8938.4|8923.4|8938.9|8923.9|8937.7|8922.7|5
1632150550000|2021-09-20 15:09:10|8938.2|8923.2|8937.9|8922.9|8938.2|8923.2|8937.9|8922.9|0
1632150560000|2021-09-20 15:09:20|||||||||2
1632150580000|2021-09-20 15:09:40|8939.7|8924.7|8938.4|8923.4|8939.7|8924.7|8938.4|8923.4|18
1632150590000|2021-09-20 15:09:50|||||||||1
1632150610000|2021-09-20 15:10:10|8938.7|8923.7|8938.7|8923.7|8938.7|8923.7|8938.7|8923.7|2
1632150620000|2021-09-20 15:10:20|8938.4|8923.4|8938.4|8923.4|8938.4|8923.4|8938.4|8923.4|1
1632150630000|2021-09-20 15:10:30|||||||||2
1632150640000|2021-09-20 15:10:40|8938.9|8923.9|8940.9|8925.9|8940.9|8925.9|8938.9|8923.9|2
1632150650000|2021-09-20 15:10:50|8940.7|8925.7|8939.9|8924.9|8940.9|8925.9|8939.9|8924.9|2
1632150660000|2021-09-20 15:11:00|8939.4|8924.4|8941.4|8926.4|8941.4|8926.4|8939.4|8924.4|3
1632150670000|2021-09-20 15:11:10|||||||||1
1632150680000|2021-09-20 15:11:20|8941.2|8926.2|8941.2|8926.2|8941.2|8926.2|8941.2|8926.2|1
1632150690000|2021-09-20 15:11:30|||||||||1
1632150700000|2021-09-20 15:11:40|8941.4|8926.4|8941.4|8926.4|8941.4|8926.4|8941.4|8926.4|1
1632150710000|2021-09-20 15:11:50|||||||||3
1632150720000|2021-09-20 15:12:00|8941.9|8926.9|8939.9|8924.9|8941.9|8926.9|8939.9|8924.9|12
1632150730000|2021-09-20 15:12:10|8941.4|8926.4|8941.9|8926.9|8941.9|8926.9|8941.4|8926.4|3
1632150740000|2021-09-20 15:12:20|8942.4|8927.4|8942.9|8927.9|8942.9|8927.9|8942.4|8927.4|2
1632150750000|2021-09-20 15:12:30|8942.4|8927.4|8942.4|8927.4|8942.4|8927.4|8942.4|8927.4|4
1632150760000|2021-09-20 15:12:40|8942.9|8927.9|8942.9|8927.9|8942.9|8927.9|8942.9|8927.9|0
1632150770000|2021-09-20 15:12:50|||||||||1
1632150780000|2021-09-20 15:13:00|8942.6|8927.6|8941.4|8926.4|8942.6|8927.6|8941.4|8926.4|7
1632150790000|2021-09-20 15:13:10|8941.9|8926.9|8941.9|8926.9|8941.9|8926.9|8941.9|8926.9|2
1632150800000|2021-09-20 15:13:20|||||||||2
1632150820000|2021-09-20 15:13:40|8942.6|8927.6|8943.4|8928.4|8943.4|8928.4|8942.6|8927.6|3
1632150830000|2021-09-20 15:13:50|8943.1|8928.1|8942.9|8927.9|8943.1|8928.1|8942.9|8927.9|1
1632150840000|2021-09-20 15:14:00|8943.4|8928.4|8943.9|8928.9|8945.1|8930.1|8943.2|8928.2|10
1632150850000|2021-09-20 15:14:10|8943.4|8928.4|8943.4|8928.4|8943.4|8928.4|8943.4|8928.4|1
1632150860000|2021-09-20 15:14:20|8943.1|8928.1|8942.9|8927.9|8943.1|8928.1|8942.9|8927.9|3
1632150870000|2021-09-20 15:14:30|8942.7|8927.7|8942.7|8927.7|8942.7|8927.7|8942.7|8927.7|1
1632150880000|2021-09-20 15:14:40|||||||||2
1632150890000|2021-09-20 15:14:50|8942.9|8927.9|8942.7|8927.7|8943.2|8928.2|8942.7|8927.7|3
1632150900000|2021-09-20 15:15:00|8942.9|8927.9|8942.2|8927.2|8944.2|8929.2|8942.2|8927.2|16
1632150910000|2021-09-20 15:15:10|8942.4|8927.4|8942.9|8927.9|8942.9|8927.9|8942.4|8927.4|11
1632150920000|2021-09-20 15:15:20|||||||||1
1632150930000|2021-09-20 15:15:30|||||||||2
1632150940000|2021-09-20 15:15:40|||||||||7
1632150950000|2021-09-20 15:15:50|||||||||9
1632150960000|2021-09-20 15:16:00|8943.2|8928.2|8942.4|8927.4|8943.4|8928.4|8942.4|8927.4|10
1632150970000|2021-09-20 15:16:10|8946.9|8931.9|8942.7|8927.7|8946.9|8931.9|8942.4|8927.4|14
1632150980000|2021-09-20 15:16:20|||||||||1
1632150990000|2021-09-20 15:16:30|8942.9|8927.9|8942.7|8927.7|8942.9|8927.9|8942.7|8927.7|12
1632151010000|2021-09-20 15:16:50|8942.9|8927.9|8942.9|8927.9|8942.9|8927.9|8942.9|8927.9|22
1632151020000|2021-09-20 15:17:00|8942.7|8927.7|8942.9|8927.9|8943.4|8928.4|8942.6|8927.6|5
1632151030000|2021-09-20 15:17:10|||||||||2
1632151040000|2021-09-20 15:17:20|||||||||4
1632151050000|2021-09-20 15:17:30|8943.1|8928.1|8943.1|8928.1|8943.1|8928.1|8943.1|8928.1|8
1632151060000|2021-09-20 15:17:40|8942.9|8927.9|8942.9|8927.9|8942.9|8927.9|8942.9|8927.9|2
1632151070000|2021-09-20 15:17:50|8942.7|8927.7|8942.9|8927.9|8942.9|8927.9|8942.7|8927.7|14
1632151080000|2021-09-20 15:18:00|8943.4|8928.4|8944.4|8929.4|8946.9|8931.9|8943.4|8928.4|8
1632151100000|2021-09-20 15:18:20|8944.1|8929.1|8943.1|8928.1|8944.1|8929.1|8943.1|8928.1|4
1632151110000|2021-09-20 15:18:30|8943.4|8928.4|8943.1|8928.1|8943.4|8928.4|8943.1|8928.1|4
1632151120000|2021-09-20 15:18:40|8943.4|8928.4|8943.1|8928.1|8943.4|8928.4|8943.1|8928.1|2
1632151130000|2021-09-20 15:18:50|||||||||12
1632151150000|2021-09-20 15:19:10|||||||||1
1632151160000|2021-09-20 15:19:20|8943.6|8928.6|8943.4|8928.4|8943.6|8928.6|8943.4|8928.4|1
1632151170000|2021-09-20 15:19:30|8944.4|8929.4|8942.9|8927.9|8944.4|8929.4|8942.9|8927.9|17
1632151190000|2021-09-20 15:19:50|8942.7|8927.7|8940.4|8925.4|8942.7|8927.7|8940.4|8925.4|2
1632151200000|2021-09-20 15:20:00|8939.9|8924.9|8939.4|8924.4|8939.9|8924.9|8939.4|8924.4|1
1632151210000|2021-09-20 15:20:10|8939.6|8924.6|8939.4|8924.4|8939.6|8924.6|8939.4|8924.4|1
1632151220000|2021-09-20 15:20:20|8939.2|8924.2|8938.9|8923.9|8939.2|8924.2|8937.9|8922.9|7
1632151230000|2021-09-20 15:20:30|||||||||2
1632151240000|2021-09-20 15:20:40|8938.7|8923.7|8938.7|8923.7|8938.7|8923.7|8938.7|8923.7|1
1632151250000|2021-09-20 15:20:50|8937.7|8922.7|8937.7|8922.7|8938.2|8923.2|8937.7|8922.7|3
1632151260000|2021-09-20 15:21:00|8938.4|8923.4|8938.7|8923.7|8939.7|8924.7|8937.4|8922.4|16
1632151270000|2021-09-20 15:21:10|8939.2|8924.2|8937.9|8922.9|8939.2|8924.2|8937.6|8922.6|3
1632151280000|2021-09-20 15:21:20|8937.4|8922.4|8938.6|8923.6|8942.4|8927.4|8937.4|8922.4|69
1632151290000|2021-09-20 15:21:30|8938.1|8923.1|8938.6|8923.6|8938.6|8923.6|8937.9|8922.9|3
1632151300000|2021-09-20 15:21:40|||||||||15
1632151310000|2021-09-20 15:21:50|8938.9|8923.9|8937.6|8922.6|8939.4|8924.4|8937.6|8922.6|17
1632151320000|2021-09-20 15:22:00|8938.4|8923.4|8938.4|8923.4|8938.4|8923.4|8938.4|8923.4|5
1632151330000|2021-09-20 15:22:10|8938.6|8923.6|8937.6|8922.6|8938.6|8923.6|8937.6|8922.6|2
1632151340000|2021-09-20 15:22:20|8938.1|8923.1|8938.1|8923.1|8938.1|8923.1|8938.1|8923.1|1
1632151350000|2021-09-20 15:22:30|||||||||1
1632151360000|2021-09-20 15:22:40|8937.9|8922.9|8937.4|8922.4|8937.9|8922.9|8937.4|8922.4|2
1632151370000|2021-09-20 15:22:50|8937.1|8922.1|8937.1|8922.1|8937.1|8922.1|8937.1|8922.1|13
1632151390000|2021-09-20 15:23:10|8937.4|8922.4|8937.4|8922.4|8937.4|8922.4|8937.4|8922.4|1
1632151400000|2021-09-20 15:23:20|8937.6|8922.6|8937.9|8922.9|8937.9|8922.9|8937.4|8922.4|10
1632151410000|2021-09-20 15:23:30|8938.1|8923.1|8938.4|8923.4|8938.4|8923.4|8938.1|8923.1|1
1632151420000|2021-09-20 15:23:40|8938.6|8923.6|8938.4|8923.4|8938.6|8923.6|8938.4|8923.4|1
1632151430000|2021-09-20 15:23:50|8938.6|8923.6|8934.9|8919.9|8938.6|8923.6|8934.9|8919.9|22
1632151440000|2021-09-20 15:24:00|8935.4|8920.4|8934.9|8919.9|8936.1|8921.1|8934.6|8919.6|20
1632151450000|2021-09-20 15:24:10|||||||||9
1632151460000|2021-09-20 15:24:20|||||||||3
1632151470000|2021-09-20 15:24:30|8934.6|8919.6|8936.2|8921.2|8936.2|8921.2|8934.6|8919.6|8
1632151480000|2021-09-20 15:24:40|8936.1|8921.1|8935.1|8920.1|8936.1|8921.1|8935.1|8920.1|6
1632151490000|2021-09-20 15:24:50|8935.4|8920.4|8935.4|8920.4|8935.4|8920.4|8935.4|8920.4|3
1632151500000|2021-09-20 15:25:00|8935.9|8920.9|8937.4|8922.4|8937.4|8922.4|8935.9|8920.9|15
1632151510000|2021-09-20 15:25:10|8936.6|8921.6|8943.1|8928.1|8943.1|8928.1|8936.1|8921.1|24
1632151520000|2021-09-20 15:25:20|8944.1|8929.1|8944.1|8929.1|8944.1|8929.1|8944.1|8929.1|1
1632151530000|2021-09-20 15:25:30|||||||||1
1632151540000|2021-09-20 15:25:40|8943.9|8928.9|8944.1|8929.1|8944.1|8929.1|8943.9|8928.9|13
1632151550000|2021-09-20 15:25:50|8943.9|8928.9|8943.9|8928.9|8943.9|8928.9|8943.9|8928.9|1
1632151560000|2021-09-20 15:26:00|8944.2|8929.2|8944.2|8929.2|8944.2|8929.2|8944.2|8929.2|0
1632151570000|2021-09-20 15:26:10|8944.4|8929.4|8944.4|8929.4|8944.4|8929.4|8944.4|8929.4|1
1632151580000|2021-09-20 15:26:20|8944.2|8929.2|8943.7|8928.7|8944.2|8929.2|8943.7|8928.7|9
1632151590000|2021-09-20 15:26:30|||||||||4
1632151600000|2021-09-20 15:26:40|8944.2|8929.2|8942.7|8927.7|8944.4|8929.4|8942.7|8927.7|25
1632151610000|2021-09-20 15:26:50|8942.9|8927.9|8942.9|8927.9|8942.9|8927.9|8942.9|8927.9|7
1632151620000|2021-09-20 15:27:00|8943.4|8928.4|8943.4|8928.4|8943.4|8928.4|8943.4|8928.4|1
1632151630000|2021-09-20 15:27:10|8942.7|8927.7|8942.7|8927.7|8942.7|8927.7|8942.4|8927.4|42
1632151640000|2021-09-20 15:27:20|||||||||4
1632151660000|2021-09-20 15:27:40|||||||||3
1632151670000|2021-09-20 15:27:50|8943.4|8928.4|8943.9|8928.9|8943.9|8928.9|8943.4|8928.4|9
1632151680000|2021-09-20 15:28:00|8944.4|8929.4|8942.9|8927.9|8944.4|8929.4|8942.4|8927.4|9
1632151690000|2021-09-20 15:28:10|||||||||2
1632151700000|2021-09-20 15:28:20|||||||||1
1632151710000|2021-09-20 15:28:30|8943.2|8928.2|8943.9|8928.9|8943.9|8928.9|8943.2|8928.2|3
1632151720000|2021-09-20 15:28:40|8943.7|8928.7|8943.7|8928.7|8943.7|8928.7|8943.7|8928.7|0
1632151730000|2021-09-20 15:28:50|8942.7|8927.7|8943.2|8928.2|8943.2|8928.2|8942.7|8927.7|3
1632151740000|2021-09-20 15:29:00|8943.4|8928.4|8943.7|8928.7|8943.9|8928.9|8943.4|8928.4|6
1632151750000|2021-09-20 15:29:10|||||||||5
1632151760000|2021-09-20 15:29:20|8943.6|8928.6|8943.6|8928.6|8943.6|8928.6|8943.6|8928.6|1
1632151770000|2021-09-20 15:29:30|8944.9|8929.9|8943.6|8928.6|8947.4|8932.4|8943.6|8928.6|8
1632151780000|2021-09-20 15:29:40|8943.9|8928.9|8945.4|8930.4|8945.4|8930.4|8943.9|8928.9|5
1632151790000|2021-09-20 15:29:50|||||||||2
1632151800000|2021-09-20 15:30:00|8945.6|8930.6|8944.1|8929.1|8949.4|8934.4|8944.1|8929.1|14
1632151810000|2021-09-20 15:30:10|||||||||1
1632151820000|2021-09-20 15:30:20|8943.6|8928.6|8943.1|8928.1|8943.6|8928.6|8943.1|8928.1|12
1632151830000|2021-09-20 15:30:30|||||||||20
1632151840000|2021-09-20 15:30:40|||||||||2
1632151850000|2021-09-20 15:30:50|||||||||7
1632151860000|2021-09-20 15:31:00|||||||||1
1632151870000|2021-09-20 15:31:10|||||||||1
1632151880000|2021-09-20 15:31:20|8944.1|8929.1|8944.1|8929.1|8944.1|8929.1|8944.1|8929.1|1
1632151890000|2021-09-20 15:31:30|8943.6|8928.6|8943.6|8928.6|8943.6|8928.6|8943.6|8928.6|1
1632151900000|2021-09-20 15:31:40|8943.4|8928.4|8943.1|8928.1|8943.4|8928.4|8943.1|8928.1|8
1632151910000|2021-09-20 15:31:50|8943.9|8928.9|8944.6|8929.6|8944.6|8929.6|8943.9|8928.9|9
1632151920000|2021-09-20 15:32:00|8944.4|8929.4|8944.1|8929.1|8944.4|8929.4|8944.1|8929.1|1
1632151930000|2021-09-20 15:32:10|8943.6|8928.6|8943.6|8928.6|8943.6|8928.6|8943.4|8928.4|3
1632151940000|2021-09-20 15:32:20|8947.6|8932.6|8944.6|8929.6|8948.1|8933.1|8944.6|8929.6|10
1632151950000|2021-09-20 15:32:30|8944.1|8929.1|8945.4|8930.4|8945.6|8930.6|8944.1|8929.1|6
1632151960000|2021-09-20 15:32:40|8944.6|8929.6|8944.1|8929.1|8946.6|8931.6|8944.1|8929.1|3
1632151970000|2021-09-20 15:32:50|||||||||1
1632151980000|2021-09-20 15:33:00|8944.4|8929.4|8945.1|8930.1|8945.1|8930.1|8944.4|8929.4|1
1632151990000|2021-09-20 15:33:10|||||||||2
1632152000000|2021-09-20 15:33:20|8944.4|8929.4|8943.6|8928.6|8944.4|8929.4|8943.6|8928.6|4
1632152010000|2021-09-20 15:33:30|8943.4|8928.4|8943.1|8928.1|8943.4|8928.4|8943.1|8928.1|0
1632152020000|2021-09-20 15:33:40|8942.9|8927.9|8942.9|8927.9|8942.9|8927.9|8942.9|8927.9|5
1632152030000|2021-09-20 15:33:50|8943.1|8928.1|8943.1|8928.1|8943.1|8928.1|8943.1|8928.1|2
1632152040000|2021-09-20 15:34:00|8943.9|8928.9|8943.1|8928.1|8943.9|8928.9|8943.1|8928.1|18
1632152050000|2021-09-20 15:34:10|||||||||1
1632152060000|2021-09-20 15:34:20|||||||||1
1632152080000|2021-09-20 15:34:40|||||||||1
1632152090000|2021-09-20 15:34:50|8943.4|8928.4|8943.4|8928.4|8943.6|8928.6|8943.1|8928.1|4
1632152100000|2021-09-20 15:35:00|8943.6|8928.6|8944.1|8929.1|8944.6|8929.6|8943.6|8928.6|2
1632152110000|2021-09-20 15:35:10|8944.4|8929.4|8944.1|8929.1|8944.4|8929.4|8944.1|8929.1|3
1632152120000|2021-09-20 15:35:20|8944.6|8929.6|8944.6|8929.6|8945.1|8930.1|8944.6|8929.6|12
1632152140000|2021-09-20 15:35:40|8944.4|8929.4|8943.4|8928.4|8944.4|8929.4|8943.4|8928.4|4
1632152150000|2021-09-20 15:35:50|8943.1|8928.1|8943.1|8928.1|8943.6|8928.6|8943.1|8928.1|3
1632152170000|2021-09-20 15:36:10|8941.6|8926.6|8941.6|8926.6|8941.6|8926.6|8941.6|8926.6|1
1632152180000|2021-09-20 15:36:20|8941.4|8926.4|8940.6|8925.6|8941.4|8926.4|8939.4|8924.4|8
1632152190000|2021-09-20 15:36:30|8940.1|8925.1|8940.1|8925.1|8940.1|8925.1|8940.1|8925.1|3
1632152200000|2021-09-20 15:36:40|8939.9|8924.9|8938.6|8923.6|8939.9|8924.9|8938.6|8923.6|6
1632152220000|2021-09-20 15:37:00|||||||||2
1632152230000|2021-09-20 15:37:10|||||||||1
1632152240000|2021-09-20 15:37:20|||||||||22
1632152250000|2021-09-20 15:37:30|8941.1|8926.1|8939.1|8924.1|8941.1|8926.1|8939.1|8924.1|1
1632152260000|2021-09-20 15:37:40|8938.6|8923.6|8938.6|8923.6|8938.6|8923.6|8938.6|8923.6|7
1632152270000|2021-09-20 15:37:50|8940.1|8925.1|8940.1|8925.1|8940.1|8925.1|8940.1|8925.1|4
1632152280000|2021-09-20 15:38:00|8939.9|8924.9|8939.1|8924.1|8939.9|8924.9|8939.1|8924.1|2
1632152290000|2021-09-20 15:38:10|8939.9|8924.9|8940.1|8925.1|8940.6|8925.6|8939.9|8924.9|9
1632152300000|2021-09-20 15:38:20|8942.1|8927.1|8942.1|8927.1|8942.1|8927.1|8942.1|8927.1|7
1632152310000|2021-09-20 15:38:30|8940.1|8925.1|8940.1|8925.1|8940.1|8925.1|8940.1|8925.1|2
1632152320000|2021-09-20 15:38:40|8938.6|8923.6|8938.6|8923.6|8938.6|8923.6|8938.6|8923.6|2
1632152330000|2021-09-20 15:38:50|||||||||25
1632152340000|2021-09-20 15:39:00|||||||||14
1632152350000|2021-09-20 15:39:10|||||||||19
1632152360000|2021-09-20 15:39:20|||||||||12
1632152370000|2021-09-20 15:39:30|||||||||1
1632152380000|2021-09-20 15:39:40|8939.4|8924.4|8939.1|8924.1|8939.6|8924.6|8939.1|8924.1|5
1632152390000|2021-09-20 15:39:50|8939.4|8924.4|8939.1|8924.1|8941.4|8926.4|8939.1|8924.1|15
1632152400000|2021-09-20 15:40:00|8939.4|8924.4|8939.6|8924.6|8939.6|8924.6|8939.4|8924.4|1
1632152410000|2021-09-20 15:40:10|8939.1|8924.1|8939.1|8924.1|8939.1|8924.1|8938.6|8923.6|31
1632152420000|2021-09-20 15:40:20|8942.9|8927.9|8939.9|8924.9|8942.9|8927.9|8939.9|8924.9|13
1632152430000|2021-09-20 15:40:30|||||||||1
1632152440000|2021-09-20 15:40:40|8940.1|8925.1|8940.1|8925.1|8940.1|8925.1|8940.1|8925.1|4
1632152450000|2021-09-20 15:40:50|||||||||2
1632152460000|2021-09-20 15:41:00|8939.9|8924.9|8940.6|8925.6|8940.6|8925.6|8939.6|8924.6|3
1632152470000|2021-09-20 15:41:10|8940.9|8925.9|8940.9|8925.9|8940.9|8925.9|8940.9|8925.9|0
1632152490000|2021-09-20 15:41:30|8941.4|8926.4|8941.4|8926.4|8941.4|8926.4|8941.4|8926.4|8
1632152510000|2021-09-20 15:41:50|||||||||2
1632152520000|2021-09-20 15:42:00|8940.9|8925.9|8940.4|8925.4|8941.1|8926.1|8940.4|8925.4|3
1632152530000|2021-09-20 15:42:10|8939.6|8924.6|8938.9|8923.9|8939.6|8924.6|8938.9|8923.9|14
1632152540000|2021-09-20 15:42:20|||||||||6
1632152560000|2021-09-20 15:42:40|8939.1|8924.1|8939.1|8924.1|8939.1|8924.1|8939.1|8924.1|53
1632152570000|2021-09-20 15:42:50|||||||||1
1632152580000|2021-09-20 15:43:00|||||||||13
1632152590000|2021-09-20 15:43:10|8939.6|8924.6|8940.1|8925.1|8940.1|8925.1|8939.6|8924.6|4
1632152600000|2021-09-20 15:43:20|8941.1|8926.1|8940.6|8925.6|8941.1|8926.1|8940.6|8925.6|9
1632152610000|2021-09-20 15:43:30|8940.4|8925.4|8940.1|8925.1|8940.4|8925.4|8939.9|8924.9|3
1632152630000|2021-09-20 15:43:50|8939.9|8924.9|8939.9|8924.9|8939.9|8924.9|8939.9|8924.9|4
1632152640000|2021-09-20 15:44:00|||||||||1
1632152650000|2021-09-20 15:44:10|8939.4|8924.4|8939.4|8924.4|8939.4|8924.4|8939.4|8924.4|0
1632152660000|2021-09-20 15:44:20|8938.9|8923.9|8939.4|8924.4|8939.4|8924.4|8938.9|8923.9|2
1632152670000|2021-09-20 15:44:30|8938.9|8923.9|8938.6|8923.6|8938.9|8923.9|8938.6|8923.6|13
1632152680000|2021-09-20 15:44:40|8938.9|8923.9|8938.6|8923.6|8938.9|8923.9|8938.6|8923.6|4
1632152690000|2021-09-20 15:44:50|||||||||2
1632152700000|2021-09-20 15:45:00|8938.9|8923.9|8938.9|8923.9|8938.9|8923.9|8938.9|8923.9|2
1632152710000|2021-09-20 15:45:10|8938.6|8923.6|8937.6|8922.6|8938.6|8923.6|8937.6|8922.6|36
1632152720000|2021-09-20 15:45:20|8937.9|8922.9|8938.1|8923.1|8938.1|8923.1|8937.9|8922.9|9
1632152730000|2021-09-20 15:45:30|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|0
1632152740000|2021-09-20 15:45:40|8937.4|8922.4|8936.1|8921.1|8937.4|8922.4|8936.1|8921.1|12
1632152750000|2021-09-20 15:45:50|8935.6|8920.6|8935.1|8920.1|8935.6|8920.6|8935.1|8920.1|1
1632152760000|2021-09-20 15:46:00|8934.9|8919.9|8932.9|8917.9|8935.1|8920.1|8932.9|8917.9|17
1632152770000|2021-09-20 15:46:10|8932.6|8917.6|8932.6|8917.6|8932.6|8917.6|8932.6|8917.6|47
1632152780000|2021-09-20 15:46:20|||||||||22
1632152790000|2021-09-20 15:46:30|8933.1|8918.1|8932.6|8917.6|8933.1|8918.1|8932.6|8917.6|13
1632152800000|2021-09-20 15:46:40|8933.1|8918.1|8933.4|8918.4|8933.4|8918.4|8932.6|8917.6|23
1632152810000|2021-09-20 15:46:50|8933.1|8918.1|8932.6|8917.6|8933.1|8918.1|8932.6|8917.6|3
1632152820000|2021-09-20 15:47:00|8933.1|8918.1|8934.1|8919.1|8934.4|8919.4|8933.1|8918.1|4
1632152830000|2021-09-20 15:47:10|8934.4|8919.4|8934.1|8919.1|8934.4|8919.4|8933.4|8918.4|14
1632152840000|2021-09-20 15:47:20|8934.4|8919.4|8934.4|8919.4|8934.4|8919.4|8934.4|8919.4|1
1632152850000|2021-09-20 15:47:30|8934.1|8919.1|8934.1|8919.1|8934.1|8919.1|8934.1|8919.1|1
1632152860000|2021-09-20 15:47:40|||||||||1
1632152870000|2021-09-20 15:47:50|8933.6|8918.6|8934.1|8919.1|8934.1|8919.1|8933.6|8918.6|3
1632152880000|2021-09-20 15:48:00|8933.9|8918.9|8934.1|8919.1|8934.1|8919.1|8933.9|8918.9|3
1632152890000|2021-09-20 15:48:10|8933.6|8918.6|8933.6|8918.6|8933.6|8918.6|8933.6|8918.6|1
1632152900000|2021-09-20 15:48:20|||||||||2
1632152910000|2021-09-20 15:48:30|8934.1|8919.1|8934.1|8919.1|8934.1|8919.1|8934.1|8919.1|6
1632152920000|2021-09-20 15:48:40|||||||||1
1632152930000|2021-09-20 15:48:50|||||||||2
1632152940000|2021-09-20 15:49:00|8933.9|8918.9|8933.6|8918.6|8933.9|8918.9|8933.6|8918.6|1
1632152950000|2021-09-20 15:49:10|||||||||2
1632152960000|2021-09-20 15:49:20|||||||||1
1632152970000|2021-09-20 15:49:30|8934.1|8919.1|8933.9|8918.9|8934.1|8919.1|8933.9|8918.9|18
1632152980000|2021-09-20 15:49:40|8933.6|8918.6|8933.6|8918.6|8933.6|8918.6|8933.6|8918.6|2
1632152990000|2021-09-20 15:49:50|||||||||1
1632153000000|2021-09-20 15:50:00|8932.6|8917.6|8932.6|8917.6|8932.6|8917.6|8932.6|8917.6|8
1632153020000|2021-09-20 15:50:20|||||||||7
1632153030000|2021-09-20 15:50:30|8932.9|8917.9|8932.9|8917.9|8932.9|8917.9|8932.9|8917.9|1
1632153040000|2021-09-20 15:50:40|||||||||22
1632153050000|2021-09-20 15:50:50|8933.4|8918.4|8933.4|8918.4|8933.4|8918.4|8933.4|8918.4|10
1632153060000|2021-09-20 15:51:00|8933.1|8918.1|8932.6|8917.6|8933.1|8918.1|8932.6|8917.6|24
1632153070000|2021-09-20 15:51:10|||||||||3
1632153080000|2021-09-20 15:51:20|8933.1|8918.1|8933.1|8918.1|8933.6|8918.6|8933.1|8918.1|12
1632153090000|2021-09-20 15:51:30|8933.4|8918.4|8933.6|8918.6|8933.9|8918.9|8933.4|8918.4|1
1632153100000|2021-09-20 15:51:40|8933.4|8918.4|8933.1|8918.1|8933.4|8918.4|8933.1|8918.1|5
1632153110000|2021-09-20 15:51:50|8932.9|8917.9|8932.9|8917.9|8932.9|8917.9|8932.9|8917.9|2
1632153120000|2021-09-20 15:52:00|8933.1|8918.1|8932.9|8917.9|8933.1|8918.1|8932.9|8917.9|3
1632153130000|2021-09-20 15:52:10|8932.6|8917.6|8932.4|8917.4|8932.6|8917.6|8932.4|8917.4|3
1632153140000|2021-09-20 15:52:20|8932.6|8917.6|8932.6|8917.6|8932.6|8917.6|8932.6|8917.6|2
1632153150000|2021-09-20 15:52:30|8932.4|8917.4|8932.4|8917.4|8932.4|8917.4|8932.4|8917.4|6
1632153160000|2021-09-20 15:52:40|8932.6|8917.6|8932.6|8917.6|8932.6|8917.6|8932.4|8917.4|5
1632153170000|2021-09-20 15:52:50|8932.4|8917.4|8932.4|8917.4|8932.4|8917.4|8932.1|8917.1|71
1632153180000|2021-09-20 15:53:00|||||||||24
1632153190000|2021-09-20 15:53:10|8932.6|8917.6|8930.6|8915.6|8932.6|8917.6|8930.6|8915.6|73
1632153200000|2021-09-20 15:53:20|8931.1|8916.1|8930.6|8915.6|8931.1|8916.1|8930.6|8915.6|12
1632153210000|2021-09-20 15:53:30|||||||||2
1632153220000|2021-09-20 15:53:40|8930.9|8915.9|8930.6|8915.6|8931.1|8916.1|8930.6|8915.6|17
1632153230000|2021-09-20 15:53:50|||||||||2
1632153240000|2021-09-20 15:54:00|8930.4|8915.4|8929.6|8914.6|8930.4|8915.4|8929.1|8914.1|7
1632153250000|2021-09-20 15:54:10|8929.9|8914.9|8929.4|8914.4|8929.9|8914.9|8929.4|8914.4|2
1632153260000|2021-09-20 15:54:20|8928.9|8913.9|8928.9|8913.9|8928.9|8913.9|8928.9|8913.9|7
1632153270000|2021-09-20 15:54:30|||||||||3
1632153280000|2021-09-20 15:54:40|8928.4|8913.4|8928.4|8913.4|8928.4|8913.4|8928.4|8913.4|1
1632153290000|2021-09-20 15:54:50|||||||||2
1632153300000|2021-09-20 15:55:00|8925.9|8910.9|8925.6|8910.6|8925.9|8910.9|8925.6|8910.6|29
1632153310000|2021-09-20 15:55:10|||||||||5
1632153320000|2021-09-20 15:55:20|8926.1|8911.1|8925.6|8910.6|8926.1|8911.1|8925.6|8910.6|10
1632153330000|2021-09-20 15:55:30|8925.1|8910.1|8924.9|8909.9|8925.1|8910.1|8924.6|8909.6|18
1632153340000|2021-09-20 15:55:40|||||||||1
1632153350000|2021-09-20 15:55:50|8925.1|8910.1|8925.1|8910.1|8925.1|8910.1|8925.1|8910.1|6
1632153360000|2021-09-20 15:56:00|8924.9|8909.9|8924.4|8909.4|8924.9|8909.9|8924.4|8909.4|5
1632153370000|2021-09-20 15:56:10|8924.9|8909.9|8924.9|8909.9|8924.9|8909.9|8924.9|8909.9|18
1632153380000|2021-09-20 15:56:20|||||||||6
1632153390000|2021-09-20 15:56:30|8924.4|8909.4|8924.4|8909.4|8924.4|8909.4|8924.4|8909.4|20
1632153400000|2021-09-20 15:56:40|8925.1|8910.1|8925.4|8910.4|8925.4|8910.4|8925.1|8910.1|26
1632153410000|2021-09-20 15:56:50|8925.6|8910.6|8925.6|8910.6|8925.6|8910.6|8925.6|8910.6|8
1632153420000|2021-09-20 15:57:00|8924.6|8909.6|8924.6|8909.6|8924.6|8909.6|8924.6|8909.6|6
1632153440000|2021-09-20 15:57:20|8924.4|8909.4|8923.9|8908.9|8924.4|8909.4|8923.9|8908.9|32
1632153450000|2021-09-20 15:57:30|8924.4|8909.4|8924.4|8909.4|8924.4|8909.4|8924.4|8909.4|39
1632153460000|2021-09-20 15:57:40|8924.9|8909.9|8925.4|8910.4|8925.4|8910.4|8924.9|8909.9|3
1632153470000|2021-09-20 15:57:50|||||||||1
1632153480000|2021-09-20 15:58:00|8924.6|8909.6|8924.6|8909.6|8924.6|8909.6|8924.6|8909.6|2
1632153490000|2021-09-20 15:58:10|||||||||1
1632153500000|2021-09-20 15:58:20|||||||||1
1632153510000|2021-09-20 15:58:30|8924.4|8909.4|8924.1|8909.1|8924.4|8909.4|8924.1|8909.1|9
1632153520000|2021-09-20 15:58:40|||||||||4
1632153530000|2021-09-20 15:58:50|||||||||5
1632153540000|2021-09-20 15:59:00|||||||||62
1632153550000|2021-09-20 15:59:10|8923.1|8908.1|8923.1|8908.1|8923.1|8908.1|8923.1|8908.1|12
1632153560000|2021-09-20 15:59:20|8923.9|8908.9|8926.9|8911.9|8926.9|8911.9|8923.9|8908.9|23
1632153570000|2021-09-20 15:59:30|8926.4|8911.4|8925.4|8910.4|8926.6|8911.6|8925.4|8910.4|2
1632153580000|2021-09-20 15:59:40|8924.9|8909.9|8925.9|8910.9|8925.9|8910.9|8924.9|8909.9|11
1632153590000|2021-09-20 15:59:50|8926.4|8911.4|8925.9|8910.9|8926.4|8911.4|8925.9|8910.9|1
1632153600000|2021-09-20 16:00:00|8930.4|8915.4|8930.9|8915.9|8931.9|8916.9|8930.4|8915.4|51
1632153610000|2021-09-20 16:00:10|8930.1|8915.1|8926.1|8911.1|8930.1|8915.1|8926.1|8911.1|5
1632153620000|2021-09-20 16:00:20|8928.1|8913.1|8928.1|8913.1|8930.4|8915.4|8928.1|8913.1|10
1632153630000|2021-09-20 16:00:30|||||||||1
1632153640000|2021-09-20 16:00:40|8927.9|8912.9|8928.1|8913.1|8928.1|8913.1|8927.6|8912.6|3
1632153650000|2021-09-20 16:00:50|8929.1|8914.1|8928.1|8913.1|8930.1|8915.1|8928.1|8913.1|7
1632153660000|2021-09-20 16:01:00|8927.6|8912.6|8926.9|8911.9|8928.1|8913.1|8926.9|8911.9|7
1632153670000|2021-09-20 16:01:10|||||||||1
1632153680000|2021-09-20 16:01:20|8925.6|8910.6|8924.1|8909.1|8925.6|8910.6|8924.1|8909.1|4
1632153690000|2021-09-20 16:01:30|8923.9|8908.9|8923.9|8908.9|8923.9|8908.9|8923.9|8908.9|1
1632153700000|2021-09-20 16:01:40|8926.6|8911.6|8926.4|8911.4|8926.6|8911.6|8926.4|8911.4|2
1632153710000|2021-09-20 16:01:50|8926.6|8911.6|8925.9|8910.9|8926.6|8911.6|8925.9|8910.9|1
1632153720000|2021-09-20 16:02:00|8926.1|8911.1|8925.6|8910.6|8926.1|8911.1|8925.6|8910.6|4
1632153730000|2021-09-20 16:02:10|8926.1|8911.1|8926.1|8911.1|8926.1|8911.1|8926.1|8911.1|3
1632153740000|2021-09-20 16:02:20|8924.6|8909.6|8923.9|8908.9|8926.1|8911.1|8923.9|8908.9|18
1632153750000|2021-09-20 16:02:30|8918.4|8903.4|8919.9|8904.9|8920.1|8905.1|8918.4|8903.4|39
1632153760000|2021-09-20 16:02:40|8920.1|8905.1|8920.6|8905.6|8920.6|8905.6|8920.1|8905.1|2
1632153770000|2021-09-20 16:02:50|8920.4|8905.4|8921.1|8906.1|8921.1|8906.1|8920.1|8905.1|4
1632153780000|2021-09-20 16:03:00|8923.1|8908.1|8919.6|8904.6|8923.1|8908.1|8919.6|8904.6|23
1632153790000|2021-09-20 16:03:10|||||||||1
1632153800000|2021-09-20 16:03:20|8919.4|8904.4|8916.1|8901.1|8919.4|8904.4|8916.1|8901.1|10
1632153810000|2021-09-20 16:03:30|8915.6|8900.6|8917.1|8902.1|8918.1|8903.1|8915.6|8900.6|13
1632153820000|2021-09-20 16:03:40|8916.9|8901.9|8915.6|8900.6|8916.9|8901.9|8915.6|8900.6|11
1632153830000|2021-09-20 16:03:50|8915.4|8900.4|8915.4|8900.4|8915.4|8900.4|8915.4|8900.4|3
1632153840000|2021-09-20 16:04:00|8915.1|8900.1|8915.1|8900.1|8915.1|8900.1|8915.1|8900.1|3
1632153850000|2021-09-20 16:04:10|8916.1|8901.1|8916.6|8901.6|8917.1|8902.1|8916.1|8901.1|14
1632153860000|2021-09-20 16:04:20|||||||||2
1632153870000|2021-09-20 16:04:30|8916.4|8901.4|8916.1|8901.1|8916.4|8901.4|8916.1|8901.1|6
1632153880000|2021-09-20 16:04:40|8915.9|8900.9|8915.9|8900.9|8915.9|8900.9|8915.9|8900.9|3
1632153890000|2021-09-20 16:04:50|||||||||2
1632153900000|2021-09-20 16:05:00|8916.4|8901.4|8915.9|8900.9|8916.9|8901.9|8915.9|8900.9|15
1632153910000|2021-09-20 16:05:10|8915.6|8900.6|8915.6|8900.6|8915.6|8900.6|8915.6|8900.6|3
1632153920000|2021-09-20 16:05:20|||||||||2
1632153930000|2021-09-20 16:05:30|8915.4|8900.4|8915.1|8900.1|8915.4|8900.4|8915.1|8900.1|3
1632153940000|2021-09-20 16:05:40|||||||||1
1632153950000|2021-09-20 16:05:50|8914.9|8899.9|8914.9|8899.9|8914.9|8899.9|8914.9|8899.9|2
1632153960000|2021-09-20 16:06:00|8916.1|8901.1|8915.6|8900.6|8916.4|8901.4|8915.1|8900.1|12
1632153970000|2021-09-20 16:06:10|8915.4|8900.4|8915.1|8900.1|8915.4|8900.4|8915.1|8900.1|0
1632153980000|2021-09-20 16:06:20|8914.1|8899.1|8914.1|8899.1|8914.1|8899.1|8914.1|8899.1|6
1632153990000|2021-09-20 16:06:30|8913.1|8898.1|8913.1|8898.1|8913.4|8898.4|8913.1|8898.1|16
1632154000000|2021-09-20 16:06:40|8913.9|8898.9|8913.1|8898.1|8913.9|8898.9|8913.1|8898.1|8
1632154010000|2021-09-20 16:06:50|8913.9|8898.9|8913.9|8898.9|8913.9|8898.9|8913.9|8898.9|11
1632154020000|2021-09-20 16:07:00|8914.1|8899.1|8913.4|8898.4|8914.1|8899.1|8913.1|8898.1|9
1632154030000|2021-09-20 16:07:10|8913.6|8898.6|8913.4|8898.4|8913.6|8898.6|8913.4|8898.4|7
1632154040000|2021-09-20 16:07:20|8913.6|8898.6|8913.6|8898.6|8914.1|8899.1|8913.6|8898.6|4
1632154050000|2021-09-20 16:07:30|8914.1|8899.1|8913.6|8898.6|8914.1|8899.1|8913.6|8898.6|3
1632154060000|2021-09-20 16:07:40|8913.9|8898.9|8913.6|8898.6|8913.9|8898.9|8913.6|8898.6|4
1632154070000|2021-09-20 16:07:50|8913.1|8898.1|8913.1|8898.1|8913.1|8898.1|8913.1|8898.1|0
1632154080000|2021-09-20 16:08:00|8913.4|8898.4|8913.1|8898.1|8913.4|8898.4|8913.1|8898.1|30
1632154090000|2021-09-20 16:08:10|||||||||1
1632154100000|2021-09-20 16:08:20|||||||||1
1632154110000|2021-09-20 16:08:30|||||||||3
1632154120000|2021-09-20 16:08:40|8908.6|8893.6|8908.6|8893.6|8908.6|8893.6|8908.6|8893.6|5
1632154130000|2021-09-20 16:08:50|||||||||3
1632154150000|2021-09-20 16:09:10|8910.1|8895.1|8910.1|8895.1|8910.1|8895.1|8909.6|8894.6|14
1632154160000|2021-09-20 16:09:20|8910.4|8895.4|8910.4|8895.4|8910.6|8895.6|8910.4|8895.4|5
1632154170000|2021-09-20 16:09:30|8910.1|8895.1|8909.6|8894.6|8910.1|8895.1|8908.6|8893.6|9
1632154190000|2021-09-20 16:09:50|||||||||1
1632154200000|2021-09-20 16:10:00|8909.1|8894.1|8908.1|8893.1|8909.1|8894.1|8908.1|8893.1|7
1632154210000|2021-09-20 16:10:10|||||||||5
1632154220000|2021-09-20 16:10:20|||||||||13
1632154230000|2021-09-20 16:10:30|||||||||1
1632154240000|2021-09-20 16:10:40|8909.1|8894.1|8910.1|8895.1|8910.1|8895.1|8909.1|8894.1|6
1632154250000|2021-09-20 16:10:50|||||||||6
1632154260000|2021-09-20 16:11:00|8909.6|8894.6|8909.6|8894.6|8909.6|8894.6|8909.6|8894.6|1
1632154270000|2021-09-20 16:11:10|8909.9|8894.9|8910.1|8895.1|8910.1|8895.1|8909.9|8894.9|2
1632154280000|2021-09-20 16:11:20|8909.9|8894.9|8909.6|8894.6|8909.9|8894.9|8909.6|8894.6|2
1632154290000|2021-09-20 16:11:30|8910.4|8895.4|8914.4|8899.4|8914.6|8899.6|8910.4|8895.4|15
1632154300000|2021-09-20 16:11:40|8914.1|8899.1|8912.1|8897.1|8914.1|8899.1|8912.1|8897.1|3
1632154310000|2021-09-20 16:11:50|8915.6|8900.6|8915.1|8900.1|8915.6|8900.6|8915.1|8900.1|2
1632154320000|2021-09-20 16:12:00|8915.4|8900.4|8915.1|8900.1|8915.4|8900.4|8915.1|8900.1|10
1632154330000|2021-09-20 16:12:10|8915.9|8900.9|8915.9|8900.9|8915.9|8900.9|8915.9|8900.9|5
1632154340000|2021-09-20 16:12:20|8917.1|8902.1|8917.1|8902.1|8917.1|8902.1|8917.1|8902.1|6
1632154350000|2021-09-20 16:12:30|8917.6|8902.6|8918.6|8903.6|8919.6|8904.6|8917.6|8902.6|8
1632154360000|2021-09-20 16:12:40|8918.4|8903.4|8918.1|8903.1|8918.4|8903.4|8918.1|8903.1|0
1632154370000|2021-09-20 16:12:50|8917.6|8902.6|8917.6|8902.6|8917.6|8902.6|8917.6|8902.6|1
1632154380000|2021-09-20 16:13:00|||||||||1
1632154390000|2021-09-20 16:13:10|8918.1|8903.1|8921.4|8906.4|8921.4|8906.4|8918.1|8903.1|11
1632154400000|2021-09-20 16:13:20|8921.1|8906.1|8921.1|8906.1|8921.1|8906.1|8921.1|8906.1|0
1632154410000|2021-09-20 16:13:30|8921.4|8906.4|8921.1|8906.1|8921.4|8906.4|8921.1|8906.1|6
1632154420000|2021-09-20 16:13:40|8920.9|8905.9|8920.1|8905.1|8920.9|8905.9|8920.1|8905.1|2
1632154430000|2021-09-20 16:13:50|8918.6|8903.6|8918.1|8903.1|8918.9|8903.9|8918.1|8903.1|3
1632154440000|2021-09-20 16:14:00|8917.9|8902.9|8916.1|8901.1|8917.9|8902.9|8916.1|8901.1|7
1632154450000|2021-09-20 16:14:10|8915.6|8900.6|8917.1|8902.1|8917.1|8902.1|8915.6|8900.6|2
1632154460000|2021-09-20 16:14:20|8917.4|8902.4|8916.6|8901.6|8917.6|8902.6|8916.6|8901.6|2
1632154480000|2021-09-20 16:14:40|||||||||2
1632154490000|2021-09-20 16:14:50|||||||||2
1632154500000|2021-09-20 16:15:00|8916.1|8901.1|8915.6|8900.6|8916.1|8901.1|8915.6|8900.6|3
1632154510000|2021-09-20 16:15:10|8916.1|8901.1|8916.1|8901.1|8916.1|8901.1|8916.1|8901.1|2
1632154520000|2021-09-20 16:15:20|||||||||2
1632154530000|2021-09-20 16:15:30|8916.4|8901.4|8920.1|8905.1|8920.1|8905.1|8916.4|8901.4|3
1632154540000|2021-09-20 16:15:40|8919.4|8904.4|8918.4|8903.4|8919.4|8904.4|8918.1|8903.1|3
1632154550000|2021-09-20 16:15:50|8918.1|8903.1|8918.1|8903.1|8918.1|8903.1|8918.1|8903.1|1
1632154560000|2021-09-20 16:16:00|8917.9|8902.9|8917.1|8902.1|8917.9|8902.9|8917.1|8902.1|1
1632154570000|2021-09-20 16:16:10|||||||||2
1632154580000|2021-09-20 16:16:20|||||||||1
1632154590000|2021-09-20 16:16:30|||||||||2
1632154600000|2021-09-20 16:16:40|8917.9|8902.9|8917.4|8902.4|8918.6|8903.6|8917.4|8902.4|9
1632154610000|2021-09-20 16:16:50|8917.1|8902.1|8916.9|8901.9|8917.1|8902.1|8916.4|8901.4|0
1632154620000|2021-09-20 16:17:00|8916.6|8901.6|8917.9|8902.9|8918.4|8903.4|8916.4|8901.4|11
1632154630000|2021-09-20 16:17:10|8917.6|8902.6|8917.6|8902.6|8918.6|8903.6|8917.6|8902.6|5
1632154640000|2021-09-20 16:17:20|8919.4|8904.4|8918.6|8903.6|8920.1|8905.1|8918.6|8903.6|5
1632154650000|2021-09-20 16:17:30|8921.4|8906.4|8921.4|8906.4|8921.4|8906.4|8921.4|8906.4|4
1632154660000|2021-09-20 16:17:40|8920.9|8905.9|8921.6|8906.6|8921.6|8906.6|8920.6|8905.6|0
1632154670000|2021-09-20 16:17:50|||||||||19
1632154680000|2021-09-20 16:18:00|||||||||14
1632154690000|2021-09-20 16:18:10|||||||||3
1632154700000|2021-09-20 16:18:20|8921.4|8906.4|8924.6|8909.6|8927.9|8912.9|8921.4|8906.4|12
1632154710000|2021-09-20 16:18:30|8924.1|8909.1|8925.9|8910.9|8925.9|8910.9|8923.6|8908.6|5
1632154720000|2021-09-20 16:18:40|8926.1|8911.1|8927.4|8912.4|8927.4|8912.4|8926.1|8911.1|8
1632154730000|2021-09-20 16:18:50|||||||||12
1632154740000|2021-09-20 16:19:00|8926.9|8911.9|8923.6|8908.6|8926.9|8911.9|8922.9|8907.9|12
1632154750000|2021-09-20 16:19:10|8924.1|8909.1|8924.6|8909.6|8924.6|8909.6|8924.1|8909.1|6
1632154760000|2021-09-20 16:19:20|||||||||1
1632154790000|2021-09-20 16:19:50|||||||||3
1632154800000|2021-09-20 16:20:00|8924.9|8909.9|8924.4|8909.4|8925.4|8910.4|8923.1|8908.1|6
1632154810000|2021-09-20 16:20:10|8924.6|8909.6|8924.4|8909.4|8924.6|8909.6|8924.4|8909.4|16
1632154820000|2021-09-20 16:20:20|||||||||1
1632154830000|2021-09-20 16:20:30|8924.1|8909.1|8923.9|8908.9|8924.1|8909.1|8923.9|8908.9|5
1632154850000|2021-09-20 16:20:50|||||||||3
1632154860000|2021-09-20 16:21:00|8923.4|8908.4|8923.9|8908.9|8923.9|8908.9|8923.4|8908.4|5
1632154870000|2021-09-20 16:21:10|||||||||3
1632154890000|2021-09-20 16:21:30|||||||||1
1632154900000|2021-09-20 16:21:40|8923.4|8908.4|8923.4|8908.4|8923.4|8908.4|8923.4|8908.4|3
1632154910000|2021-09-20 16:21:50|8920.4|8905.4|8922.6|8907.6|8922.6|8907.6|8920.4|8905.4|12
1632154920000|2021-09-20 16:22:00|8922.9|8907.9|8921.4|8906.4|8922.9|8907.9|8921.4|8906.4|3
1632154930000|2021-09-20 16:22:10|8920.9|8905.9|8920.6|8905.6|8920.9|8905.9|8920.4|8905.4|1
1632154940000|2021-09-20 16:22:20|||||||||21
1632154950000|2021-09-20 16:22:30|8923.6|8908.6|8923.6|8908.6|8923.6|8908.6|8923.6|8908.6|4
1632154960000|2021-09-20 16:22:40|||||||||1
1632154970000|2021-09-20 16:22:50|||||||||3
1632154980000|2021-09-20 16:23:00|8922.1|8907.1|8920.6|8905.6|8922.1|8907.1|8920.6|8905.6|5
1632155000000|2021-09-20 16:23:20|8920.1|8905.1|8918.9|8903.9|8920.1|8905.1|8918.9|8903.9|5
1632155010000|2021-09-20 16:23:30|8919.4|8904.4|8919.4|8904.4|8919.4|8904.4|8919.4|8904.4|1
1632155030000|2021-09-20 16:23:50|8918.4|8903.4|8918.4|8903.4|8918.6|8903.6|8918.4|8903.4|3
1632155040000|2021-09-20 16:24:00|8918.9|8903.9|8918.4|8903.4|8918.9|8903.9|8918.4|8903.4|8
1632155050000|2021-09-20 16:24:10|8918.6|8903.6|8918.9|8903.9|8919.1|8904.1|8918.1|8903.1|24
1632155060000|2021-09-20 16:24:20|||||||||6
1632155070000|2021-09-20 16:24:30|8918.6|8903.6|8918.6|8903.6|8918.6|8903.6|8918.6|8903.6|2
1632155080000|2021-09-20 16:24:40|8918.1|8903.1|8916.4|8901.4|8918.1|8903.1|8916.4|8901.4|1
1632155090000|2021-09-20 16:24:50|8915.9|8900.9|8915.6|8900.6|8916.1|8901.1|8915.6|8900.6|4
1632155100000|2021-09-20 16:25:00|||||||||9
1632155110000|2021-09-20 16:25:10|||||||||1
1632155120000|2021-09-20 16:25:20|8912.9|8897.9|8914.4|8899.4|8914.4|8899.4|8912.9|8897.9|10
1632155130000|2021-09-20 16:25:30|8914.1|8899.1|8915.4|8900.4|8915.4|8900.4|8914.1|8899.1|4
1632155140000|2021-09-20 16:25:40|8915.6|8900.6|8914.9|8899.9|8916.6|8901.6|8914.9|8899.9|21
1632155160000|2021-09-20 16:26:00|8912.9|8897.9|8913.1|8898.1|8913.1|8898.1|8912.9|8897.9|7
1632155170000|2021-09-20 16:26:10|8912.9|8897.9|8913.9|8898.9|8913.9|8898.9|8912.9|8897.9|2
1632155180000|2021-09-20 16:26:20|8913.4|8898.4|8912.9|8897.9|8913.6|8898.6|8912.9|8897.9|6
1632155190000|2021-09-20 16:26:30|8913.1|8898.1|8913.1|8898.1|8913.1|8898.1|8913.1|8898.1|0
1632155200000|2021-09-20 16:26:40|8912.9|8897.9|8912.9|8897.9|8912.9|8897.9|8912.9|8897.9|2
1632155210000|2021-09-20 16:26:50|8912.1|8897.1|8912.4|8897.4|8912.6|8897.6|8912.1|8897.1|6
1632155220000|2021-09-20 16:27:00|||||||||3
1632155230000|2021-09-20 16:27:10|8911.4|8896.4|8912.9|8897.9|8912.9|8897.9|8910.6|8895.6|2
1632155240000|2021-09-20 16:27:20|||||||||2
1632155250000|2021-09-20 16:27:30|8911.4|8896.4|8911.9|8896.9|8911.9|8896.9|8911.4|8896.4|2
1632155260000|2021-09-20 16:27:40|8912.4|8897.4|8913.6|8898.6|8913.6|8898.6|8912.4|8897.4|2
1632155270000|2021-09-20 16:27:50|8913.4|8898.4|8912.9|8897.9|8913.4|8898.4|8912.9|8897.9|2
1632155280000|2021-09-20 16:28:00|||||||||1
1632155290000|2021-09-20 16:28:10|||||||||2
1632155300000|2021-09-20 16:28:20|8913.6|8898.6|8913.6|8898.6|8913.6|8898.6|8913.6|8898.6|4
1632155310000|2021-09-20 16:28:30|8913.9|8898.9|8912.6|8897.6|8913.9|8898.9|8912.6|8897.6|2
1632155320000|2021-09-20 16:28:40|8912.9|8897.9|8912.4|8897.4|8913.1|8898.1|8912.4|8897.4|4
1632155330000|2021-09-20 16:28:50|8911.4|8896.4|8912.6|8897.6|8912.6|8897.6|8911.4|8896.4|3
1632155340000|2021-09-20 16:29:00|8911.6|8896.6|8910.6|8895.6|8911.6|8896.6|8910.6|8895.6|3
1632155350000|2021-09-20 16:29:10|8910.4|8895.4|8911.1|8896.1|8911.1|8896.1|8910.1|8895.1|4
1632155360000|2021-09-20 16:29:20|8911.9|8896.9|8911.6|8896.6|8911.9|8896.9|8911.6|8896.6|2
1632155370000|2021-09-20 16:29:30|||||||||4
1632155380000|2021-09-20 16:29:40|8912.9|8897.9|8913.1|8898.1|8913.1|8898.1|8912.9|8897.9|4
1632155390000|2021-09-20 16:29:50|8912.9|8897.9|8911.6|8896.6|8912.9|8897.9|8911.4|8896.4|3
1632155400000|2021-09-20 16:30:00|8911.4|8896.4|8910.1|8895.1|8911.4|8896.4|8910.1|8895.1|4
1632155410000|2021-09-20 16:30:10|8910.4|8895.4|8911.4|8896.4|8914.6|8899.6|8910.4|8895.4|21
1632155420000|2021-09-20 16:30:20|8911.1|8896.1|8910.6|8895.6|8911.1|8896.1|8910.4|8895.4|5
1632155430000|2021-09-20 16:30:30|8910.9|8895.9|8911.6|8896.6|8912.9|8897.9|8910.9|8895.9|5
1632155440000|2021-09-20 16:30:40|8911.4|8896.4|8911.6|8896.6|8911.6|8896.6|8911.4|8896.4|5
1632155450000|2021-09-20 16:30:50|||||||||1
1632155460000|2021-09-20 16:31:00|8911.9|8896.9|8911.6|8896.6|8911.9|8896.9|8911.6|8896.6|6
1632155470000|2021-09-20 16:31:10|8913.1|8898.1|8910.9|8895.9|8913.1|8898.1|8910.9|8895.9|3
1632155480000|2021-09-20 16:31:20|||||||||1
1632155490000|2021-09-20 16:31:30|||||||||3
1632155500000|2021-09-20 16:31:40|8911.1|8896.1|8910.9|8895.9|8911.1|8896.1|8910.9|8895.9|8
1632155510000|2021-09-20 16:31:50|||||||||1
1632155520000|2021-09-20 16:32:00|8910.6|8895.6|8910.4|8895.4|8911.9|8896.9|8909.9|8894.9|14
1632155530000|2021-09-20 16:32:10|8910.6|8895.6|8910.6|8895.6|8910.6|8895.6|8910.6|8895.6|26
1632155540000|2021-09-20 16:32:20|8910.4|8895.4|8911.1|8896.1|8911.1|8896.1|8910.4|8895.4|10
1632155550000|2021-09-20 16:32:30|8911.4|8896.4|8910.9|8895.9|8911.4|8896.4|8910.9|8895.9|4
1632155560000|2021-09-20 16:32:40|8911.1|8896.1|8912.9|8897.9|8912.9|8897.9|8910.9|8895.9|3
1632155570000|2021-09-20 16:32:50|8913.1|8898.1|8913.4|8898.4|8913.6|8898.6|8913.1|8898.1|2
1632155580000|2021-09-20 16:33:00|8912.9|8897.9|8913.4|8898.4|8913.4|8898.4|8912.4|8897.4|5
1632155590000|2021-09-20 16:33:10|8917.1|8902.1|8917.1|8902.1|8917.1|8902.1|8917.1|8902.1|7
1632155600000|2021-09-20 16:33:20|8916.9|8901.9|8914.1|8899.1|8916.9|8901.9|8913.6|8898.6|5
1632155610000|2021-09-20 16:33:30|8914.6|8899.6|8915.1|8900.1|8915.1|8900.1|8914.6|8899.6|4
1632155630000|2021-09-20 16:33:50|||||||||1
1632155640000|2021-09-20 16:34:00|8912.9|8897.9|8912.9|8897.9|8912.9|8897.9|8912.6|8897.6|47
1632155650000|2021-09-20 16:34:10|8912.6|8897.6|8912.1|8897.1|8912.6|8897.6|8911.4|8896.4|3
1632155670000|2021-09-20 16:34:30|8912.4|8897.4|8912.4|8897.4|8912.4|8897.4|8912.4|8897.4|3
1632155690000|2021-09-20 16:34:50|8912.1|8897.1|8911.9|8896.9|8912.1|8897.1|8911.9|8896.9|2
1632155700000|2021-09-20 16:35:00|8911.6|8896.6|8911.6|8896.6|8911.6|8896.6|8911.6|8896.6|0
1632155710000|2021-09-20 16:35:10|8911.4|8896.4|8911.6|8896.6|8913.9|8898.9|8911.4|8896.4|15
1632155720000|2021-09-20 16:35:20|8912.9|8897.9|8917.4|8902.4|8917.4|8902.4|8912.1|8897.1|35
1632155730000|2021-09-20 16:35:30|8917.6|8902.6|8912.4|8897.4|8917.6|8902.6|8912.4|8897.4|18
1632155740000|2021-09-20 16:35:40|8911.9|8896.9|8911.9|8896.9|8911.9|8896.9|8911.9|8896.9|5
1632155750000|2021-09-20 16:35:50|8914.1|8899.1|8915.4|8900.4|8915.4|8900.4|8914.1|8899.1|3
1632155760000|2021-09-20 16:36:00|8913.9|8898.9|8912.4|8897.4|8913.9|8898.9|8912.4|8897.4|1
1632155770000|2021-09-20 16:36:10|8912.6|8897.6|8912.9|8897.9|8912.9|8897.9|8912.6|8897.6|2
1632155780000|2021-09-20 16:36:20|8912.6|8897.6|8912.6|8897.6|8912.6|8897.6|8912.6|8897.6|3
1632155790000|2021-09-20 16:36:30|||||||||1
1632155800000|2021-09-20 16:36:40|||||||||1
1632155810000|2021-09-20 16:36:50|||||||||1
1632155820000|2021-09-20 16:37:00|8912.4|8897.4|8910.9|8895.9|8912.6|8897.6|8910.9|8895.9|13
1632155840000|2021-09-20 16:37:20|||||||||1
1632155850000|2021-09-20 16:37:30|8911.1|8896.1|8911.9|8896.9|8912.1|8897.1|8910.6|8895.6|7
1632155860000|2021-09-20 16:37:40|8912.1|8897.1|8912.1|8897.1|8912.1|8897.1|8912.1|8897.1|2
1632155870000|2021-09-20 16:37:50|8911.9|8896.9|8911.9|8896.9|8911.9|8896.9|8911.9|8896.9|3
1632155880000|2021-09-20 16:38:00|8911.1|8896.1|8911.1|8896.1|8911.1|8896.1|8911.1|8896.1|5
1632155890000|2021-09-20 16:38:10|8910.1|8895.1|8911.6|8896.6|8912.4|8897.4|8910.1|8895.1|37
1632155900000|2021-09-20 16:38:20|8911.4|8896.4|8911.1|8896.1|8911.4|8896.4|8911.1|8896.1|7
1632155910000|2021-09-20 16:38:30|||||||||4
1632155920000|2021-09-20 16:38:40|8913.6|8898.6|8913.6|8898.6|8913.6|8898.6|8913.6|8898.6|3
1632155930000|2021-09-20 16:38:50|8916.6|8901.6|8915.1|8900.1|8917.1|8902.1|8913.6|8898.6|17
1632155940000|2021-09-20 16:39:00|8914.4|8899.4|8912.9|8897.9|8914.4|8899.4|8912.9|8897.9|35
1632155950000|2021-09-20 16:39:10|8912.4|8897.4|8912.4|8897.4|8912.4|8897.4|8911.9|8896.9|18
1632155960000|2021-09-20 16:39:20|||||||||2
1632155980000|2021-09-20 16:39:40|8911.4|8896.4|8910.9|8895.9|8911.4|8896.4|8910.9|8895.9|29
1632155990000|2021-09-20 16:39:50|||||||||12
1632156000000|2021-09-20 16:40:00|8912.1|8897.1|8912.1|8897.1|8912.1|8897.1|8912.1|8897.1|7
1632156010000|2021-09-20 16:40:10|||||||||1
1632156020000|2021-09-20 16:40:20|8911.6|8896.6|8911.4|8896.4|8911.6|8896.6|8911.4|8896.4|9
1632156030000|2021-09-20 16:40:30|||||||||2
1632156040000|2021-09-20 16:40:40|||||||||3
1632156050000|2021-09-20 16:40:50|||||||||4
1632156060000|2021-09-20 16:41:00|8911.6|8896.6|8911.6|8896.6|8911.6|8896.6|8911.6|8896.6|3
1632156070000|2021-09-20 16:41:10|8911.4|8896.4|8911.4|8896.4|8911.4|8896.4|8911.4|8896.4|6
1632156080000|2021-09-20 16:41:20|8911.1|8896.1|8910.9|8895.9|8911.1|8896.1|8910.9|8895.9|0
1632156090000|2021-09-20 16:41:30|8911.1|8896.1|8911.1|8896.1|8911.1|8896.1|8911.1|8896.1|12
1632156100000|2021-09-20 16:41:40|8910.9|8895.9|8910.9|8895.9|8910.9|8895.9|8910.9|8895.9|1
1632156120000|2021-09-20 16:42:00|8910.6|8895.6|8909.9|8894.9|8910.9|8895.9|8909.9|8894.9|9
1632156130000|2021-09-20 16:42:10|||||||||4
1632156140000|2021-09-20 16:42:20|||||||||1
1632156160000|2021-09-20 16:42:40|||||||||1
1632156170000|2021-09-20 16:42:50|8910.4|8895.4|8909.9|8894.9|8910.4|8895.4|8909.9|8894.9|3
1632156180000|2021-09-20 16:43:00|||||||||2
1632156190000|2021-09-20 16:43:10|8909.6|8894.6|8909.4|8894.4|8909.6|8894.6|8909.4|8894.4|3
1632156200000|2021-09-20 16:43:20|8910.4|8895.4|8909.9|8894.9|8910.4|8895.4|8909.9|8894.9|8
1632156210000|2021-09-20 16:43:30|||||||||1
1632156220000|2021-09-20 16:43:40|||||||||5
1632156230000|2021-09-20 16:43:50|8909.6|8894.6|8909.9|8894.9|8909.9|8894.9|8909.4|8894.4|8
1632156240000|2021-09-20 16:44:00|8910.1|8895.1|8909.4|8894.4|8910.1|8895.1|8909.4|8894.4|4
1632156250000|2021-09-20 16:44:10|||||||||7
1632156260000|2021-09-20 16:44:20|8909.9|8894.9|8909.9|8894.9|8909.9|8894.9|8909.9|8894.9|4
1632156270000|2021-09-20 16:44:30|8909.4|8894.4|8909.4|8894.4|8909.4|8894.4|8909.4|8894.4|6
1632156280000|2021-09-20 16:44:40|8909.6|8894.6|8909.9|8894.9|8909.9|8894.9|8909.6|8894.6|8
1632156300000|2021-09-20 16:45:00|8910.4|8895.4|8910.1|8895.1|8910.6|8895.6|8910.1|8895.1|6
1632156310000|2021-09-20 16:45:10|||||||||2
1632156320000|2021-09-20 16:45:20|8909.9|8894.9|8909.9|8894.9|8910.1|8895.1|8909.9|8894.9|8
1632156330000|2021-09-20 16:45:30|8909.6|8894.6|8910.4|8895.4|8910.4|8895.4|8909.6|8894.6|12
1632156340000|2021-09-20 16:45:40|8910.1|8895.1|8910.4|8895.4|8910.6|8895.6|8910.1|8895.1|7
1632156360000|2021-09-20 16:46:00|8910.1|8895.1|8909.6|8894.6|8910.1|8895.1|8909.6|8894.6|4
1632156370000|2021-09-20 16:46:10|8909.9|8894.9|8909.6|8894.6|8909.9|8894.9|8909.6|8894.6|5
1632156390000|2021-09-20 16:46:30|||||||||2
1632156400000|2021-09-20 16:46:40|8910.1|8895.1|8913.1|8898.1|8913.1|8898.1|8910.1|8895.1|8
1632156410000|2021-09-20 16:46:50|8912.9|8897.9|8915.1|8900.1|8915.1|8900.1|8912.6|8897.6|3
1632156420000|2021-09-20 16:47:00|8914.6|8899.6|8913.1|8898.1|8914.6|8899.6|8913.1|8898.1|12
1632156430000|2021-09-20 16:47:10|8913.4|8898.4|8913.6|8898.6|8913.6|8898.6|8913.4|8898.4|4
1632156440000|2021-09-20 16:47:20|||||||||1
1632156450000|2021-09-20 16:47:30|||||||||3
1632156460000|2021-09-20 16:47:40|8914.1|8899.1|8913.6|8898.6|8914.1|8899.1|8913.6|8898.6|4
1632156470000|2021-09-20 16:47:50|8914.1|8899.1|8913.6|8898.6|8914.1|8899.1|8913.6|8898.6|10
1632156480000|2021-09-20 16:48:00|8913.9|8898.9|8913.6|8898.6|8914.1|8899.1|8913.6|8898.6|2
1632156490000|2021-09-20 16:48:10|8914.1|8899.1|8914.1|8899.1|8914.1|8899.1|8914.1|8899.1|9
1632156500000|2021-09-20 16:48:20|8914.6|8899.6|8915.6|8900.6|8915.6|8900.6|8914.6|8899.6|16
1632156510000|2021-09-20 16:48:30|||||||||5
1632156520000|2021-09-20 16:48:40|8914.9|8899.9|8916.4|8901.4|8916.6|8901.6|8914.1|8899.1|5
1632156530000|2021-09-20 16:48:50|8916.1|8901.1|8918.1|8903.1|8918.1|8903.1|8916.1|8901.1|3
1632156540000|2021-09-20 16:49:00|8918.6|8903.6|8918.4|8903.4|8918.6|8903.6|8918.4|8903.4|21
1632156550000|2021-09-20 16:49:10|8918.1|8903.1|8918.1|8903.1|8918.1|8903.1|8918.1|8903.1|1
1632156570000|2021-09-20 16:49:30|||||||||1
1632156580000|2021-09-20 16:49:40|8919.4|8904.4|8919.1|8904.1|8919.6|8904.6|8919.1|8904.1|5
1632156590000|2021-09-20 16:49:50|8925.4|8910.4|8923.1|8908.1|8927.1|8912.1|8922.1|8907.1|17
1632156600000|2021-09-20 16:50:00|8922.6|8907.6|8919.1|8904.1|8922.6|8907.6|8919.1|8904.1|4
1632156610000|2021-09-20 16:50:10|8918.9|8903.9|8918.6|8903.6|8919.1|8904.1|8918.6|8903.6|10
1632156620000|2021-09-20 16:50:20|8918.1|8903.1|8919.1|8904.1|8919.1|8904.1|8917.9|8902.9|90
1632156630000|2021-09-20 16:50:30|8919.4|8904.4|8919.6|8904.6|8919.6|8904.6|8919.4|8904.4|4
1632156640000|2021-09-20 16:50:40|8919.4|8904.4|8919.1|8904.1|8919.4|8904.4|8919.1|8904.1|3
1632156650000|2021-09-20 16:50:50|8918.6|8903.6|8918.6|8903.6|8918.6|8903.6|8918.6|8903.6|16
1632156660000|2021-09-20 16:51:00|8918.1|8903.1|8918.6|8903.6|8918.6|8903.6|8918.1|8903.1|10
1632156670000|2021-09-20 16:51:10|||||||||8
1632156680000|2021-09-20 16:51:20|8925.1|8910.1|8924.1|8909.1|8925.1|8910.1|8924.1|8909.1|5
1632156690000|2021-09-20 16:51:30|||||||||4
1632156720000|2021-09-20 16:52:00|8924.6|8909.6|8927.1|8912.1|8927.1|8912.1|8924.6|8909.6|4
1632156730000|2021-09-20 16:52:10|||||||||3
1632156740000|2021-09-20 16:52:20|||||||||1
1632156750000|2021-09-20 16:52:30|||||||||1
1632156760000|2021-09-20 16:52:40|8927.4|8912.4|8927.4|8912.4|8927.4|8912.4|8927.4|8912.4|3
1632156770000|2021-09-20 16:52:50|8926.4|8911.4|8925.6|8910.6|8926.4|8911.4|8925.1|8910.1|5
1632156780000|2021-09-20 16:53:00|8924.1|8909.1|8925.6|8910.6|8925.6|8910.6|8924.1|8909.1|2
1632156790000|2021-09-20 16:53:10|8924.9|8909.9|8924.4|8909.4|8924.9|8909.9|8924.4|8909.4|7
1632156800000|2021-09-20 16:53:20|8923.9|8908.9|8924.1|8909.1|8924.1|8909.1|8923.9|8908.9|1
1632156810000|2021-09-20 16:53:30|8924.4|8909.4|8924.4|8909.4|8924.4|8909.4|8924.1|8909.1|3
1632156820000|2021-09-20 16:53:40|||||||||2
1632156840000|2021-09-20 16:54:00|8924.6|8909.6|8926.1|8911.1|8926.1|8911.1|8924.6|8909.6|8
1632156850000|2021-09-20 16:54:10|8928.1|8913.1|8928.1|8913.1|8930.1|8915.1|8928.1|8913.1|6
1632156860000|2021-09-20 16:54:20|8927.9|8912.9|8927.9|8912.9|8927.9|8912.9|8927.9|8912.9|2
1632156870000|2021-09-20 16:54:30|8928.1|8913.1|8926.1|8911.1|8928.6|8913.6|8926.1|8911.1|3
1632156880000|2021-09-20 16:54:40|||||||||2
1632156900000|2021-09-20 16:55:00|8926.4|8911.4|8926.1|8911.1|8926.4|8911.4|8926.1|8911.1|6
1632156910000|2021-09-20 16:55:10|||||||||4
1632156930000|2021-09-20 16:55:30|8926.9|8911.9|8927.4|8912.4|8927.4|8912.4|8926.9|8911.9|3
1632156940000|2021-09-20 16:55:40|8927.9|8912.9|8928.4|8913.4|8928.4|8913.4|8927.9|8912.9|1
1632156950000|2021-09-20 16:55:50|8929.6|8914.6|8929.6|8914.6|8930.4|8915.4|8928.9|8913.9|2
1632156960000|2021-09-20 16:56:00|8929.4|8914.4|8930.1|8915.1|8930.1|8915.1|8929.4|8914.4|6
1632156970000|2021-09-20 16:56:10|||||||||1
1632156980000|2021-09-20 16:56:20|||||||||6
1632156990000|2021-09-20 16:56:30|8930.6|8915.6|8930.9|8915.9|8931.1|8916.1|8930.6|8915.6|5
1632157000000|2021-09-20 16:56:40|8930.1|8915.1|8935.4|8920.4|8935.4|8920.4|8929.6|8914.6|14
1632157010000|2021-09-20 16:56:50|8934.9|8919.9|8933.4|8918.4|8934.9|8919.9|8933.1|8918.1|1
1632157020000|2021-09-20 16:57:00|8933.6|8918.6|8934.1|8919.1|8936.6|8921.6|8933.1|8918.1|6
1632157030000|2021-09-20 16:57:10|8933.1|8918.1|8932.9|8917.9|8933.1|8918.1|8931.6|8916.6|10
1632157050000|2021-09-20 16:57:30|8933.6|8918.6|8937.1|8922.1|8937.1|8922.1|8933.6|8918.6|3
1632157060000|2021-09-20 16:57:40|8938.6|8923.6|8940.4|8925.4|8940.9|8925.9|8938.6|8923.6|12
1632157070000|2021-09-20 16:57:50|8939.4|8924.4|8936.6|8921.6|8939.4|8924.4|8936.6|8921.6|3
1632157080000|2021-09-20 16:58:00|8936.4|8921.4|8936.6|8921.6|8936.6|8921.6|8936.1|8921.1|4
1632157090000|2021-09-20 16:58:10|||||||||10
1632157100000|2021-09-20 16:58:20|||||||||1
1632157110000|2021-09-20 16:58:30|||||||||2
1632157120000|2021-09-20 16:58:40|8939.6|8924.6|8937.6|8922.6|8939.6|8924.6|8937.6|8922.6|19
1632157130000|2021-09-20 16:58:50|8936.6|8921.6|8936.6|8921.6|8936.6|8921.6|8936.6|8921.6|1
1632157140000|2021-09-20 16:59:00|8936.1|8921.1|8936.1|8921.1|8936.1|8921.1|8936.1|8921.1|17
1632157150000|2021-09-20 16:59:10|8936.4|8921.4|8936.6|8921.6|8936.6|8921.6|8936.4|8921.4|4
1632157160000|2021-09-20 16:59:20|||||||||2
1632157170000|2021-09-20 16:59:30|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|1
1632157190000|2021-09-20 16:59:50|8937.9|8922.9|8938.1|8923.1|8938.1|8923.1|8937.9|8922.9|2
1632157200000|2021-09-20 17:00:00|8937.9|8922.9|8936.6|8921.6|8938.1|8923.1|8936.6|8921.6|64
1632157210000|2021-09-20 17:00:10|8936.1|8921.1|8936.1|8921.1|8936.1|8921.1|8936.1|8921.1|7
1632157220000|2021-09-20 17:00:20|8936.9|8921.9|8937.6|8922.6|8937.6|8922.6|8936.9|8921.9|15
1632157240000|2021-09-20 17:00:40|8939.6|8924.6|8941.4|8926.4|8941.4|8926.4|8939.6|8924.6|5
1632157250000|2021-09-20 17:00:50|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|2
1632157260000|2021-09-20 17:01:00|8937.1|8922.1|8936.6|8921.6|8937.1|8922.1|8936.6|8921.6|2
1632157270000|2021-09-20 17:01:10|8937.1|8922.1|8937.1|8922.1|8937.1|8922.1|8937.1|8922.1|1
1632157280000|2021-09-20 17:01:20|8936.6|8921.6|8937.6|8922.6|8937.6|8922.6|8936.6|8921.6|1
1632157310000|2021-09-20 17:01:50|8938.8|8923.8|8939.6|8924.6|8940.1|8925.1|8938.8|8923.8|4
1632157320000|2021-09-20 17:02:00|8938.9|8923.9|8937.6|8922.6|8938.9|8923.9|8937.6|8922.6|0
1632157330000|2021-09-20 17:02:10|8936.9|8921.9|8937.6|8922.6|8937.6|8922.6|8936.6|8921.6|9
1632157370000|2021-09-20 17:02:50|8938.4|8923.4|8938.9|8923.9|8938.9|8923.9|8938.4|8923.4|2
1632157380000|2021-09-20 17:03:00|8943.6|8928.6|8943.9|8928.9|8943.9|8928.9|8943.6|8928.6|6
1632157390000|2021-09-20 17:03:10|8945.6|8930.6|8943.1|8928.1|8945.6|8930.6|8942.6|8927.6|11
1632157430000|2021-09-20 17:03:50|8942.6|8927.6|8942.6|8927.6|8942.6|8927.6|8942.6|8927.6|0
1632157470000|2021-09-20 17:04:30|8942.4|8927.4|8942.4|8927.4|8942.4|8927.4|8942.4|8927.4|2
1632157480000|2021-09-20 17:04:40|8942.1|8927.1|8942.1|8927.1|8942.1|8927.1|8942.1|8927.1|0
1632157490000|2021-09-20 17:04:50|8941.9|8926.9|8941.1|8926.1|8941.9|8926.9|8941.1|8926.1|0
1632157500000|2021-09-20 17:05:00|8940.1|8925.1|8936.6|8921.6|8940.1|8925.1|8936.6|8921.6|3
1632157510000|2021-09-20 17:05:10|8937.1|8922.1|8936.1|8921.1|8937.1|8922.1|8933.6|8918.6|9
1632157520000|2021-09-20 17:05:20|8935.9|8920.9|8935.6|8920.6|8935.9|8920.9|8933.6|8918.6|15
1632157530000|2021-09-20 17:05:30|8935.4|8920.4|8937.6|8922.6|8939.9|8924.9|8935.1|8920.1|6
1632157540000|2021-09-20 17:05:40|8936.6|8921.6|8936.4|8921.4|8936.6|8921.6|8936.1|8921.1|3
1632157550000|2021-09-20 17:05:50|8936.9|8921.9|8937.1|8922.1|8937.1|8922.1|8936.9|8921.9|0
1632157560000|2021-09-20 17:06:00|8936.6|8921.6|8936.1|8921.1|8936.6|8921.6|8936.1|8921.1|1
1632157590000|2021-09-20 17:06:30|8936.6|8921.6|8936.6|8921.6|8936.6|8921.6|8936.6|8921.6|6
1632157600000|2021-09-20 17:06:40|8934.1|8919.1|8934.1|8919.1|8934.1|8919.1|8934.1|8919.1|2
1632157610000|2021-09-20 17:06:50|8936.6|8921.6|8936.6|8921.6|8936.6|8921.6|8936.6|8921.6|3
1632157620000|2021-09-20 17:07:00|8935.1|8920.1|8934.6|8919.6|8935.1|8920.1|8934.6|8919.6|0
1632157630000|2021-09-20 17:07:10|8938.6|8923.6|8938.4|8923.4|8939.1|8924.1|8938.4|8923.4|2
1632157640000|2021-09-20 17:07:20|8938.1|8923.1|8941.4|8926.4|8941.4|8926.4|8938.1|8923.1|6
1632157650000|2021-09-20 17:07:30|8942.6|8927.6|8942.6|8927.6|8942.6|8927.6|8942.6|8927.6|7
1632157660000|2021-09-20 17:07:40|8943.9|8928.9|8943.6|8928.6|8943.9|8928.9|8943.6|8928.6|3
1632157670000|2021-09-20 17:07:50|8943.9|8928.9|8945.9|8930.9|8946.6|8931.6|8943.9|8928.9|2
1632157680000|2021-09-20 17:08:00|8945.3|8930.3|8944.9|8929.9|8945.3|8930.3|8944.9|8929.9|5
1632157690000|2021-09-20 17:08:10|8944.8|8929.8|8944.1|8929.1|8945.8|8930.8|8944.1|8929.1|1
1632157700000|2021-09-20 17:08:20|||||||||1
1632157720000|2021-09-20 17:08:40|8943.8|8928.8|8943.1|8928.1|8943.8|8928.8|8943.1|8928.1|2
1632157730000|2021-09-20 17:08:50|||||||||1
1632157740000|2021-09-20 17:09:00|8942.9|8927.9|8943.1|8928.1|8943.1|8928.1|8942.6|8927.6|13
1632157750000|2021-09-20 17:09:10|8943.3|8928.3|8943.3|8928.3|8943.3|8928.3|8943.3|8928.3|0
1632157760000|2021-09-20 17:09:20|8945.8|8930.8|8948.1|8933.1|8948.6|8933.6|8945.8|8930.8|1
1632157770000|2021-09-20 17:09:30|8947.6|8932.6|8947.6|8932.6|8947.6|8932.6|8947.6|8932.6|0
1632157780000|2021-09-20 17:09:40|8951.8|8936.8|8952.9|8937.9|8952.9|8937.9|8951.8|8936.8|8
1632157800000|2021-09-20 17:10:00|8953.6|8938.6|8952.6|8937.6|8953.6|8938.6|8952.6|8937.6|8
1632157810000|2021-09-20 17:10:10|||||||||4
1632157820000|2021-09-20 17:10:20|||||||||16
1632157830000|2021-09-20 17:10:30|8952.8|8937.8|8953.1|8938.1|8953.1|8938.1|8952.8|8937.8|8
1632157840000|2021-09-20 17:10:40|8955.6|8940.6|8952.6|8937.6|8955.6|8940.6|8952.6|8937.6|4
1632157850000|2021-09-20 17:10:50|8953.1|8938.1|8953.1|8938.1|8953.1|8938.1|8953.1|8938.1|6
1632157860000|2021-09-20 17:11:00|||||||||1
1632157870000|2021-09-20 17:11:10|8952.8|8937.8|8952.6|8937.6|8952.8|8937.8|8952.6|8937.6|0
1632157880000|2021-09-20 17:11:20|8952.9|8937.9|8952.9|8937.9|8952.9|8937.9|8952.9|8937.9|3
1632157890000|2021-09-20 17:11:30|8953.1|8938.1|8953.1|8938.1|8953.1|8938.1|8953.1|8938.1|2
1632157900000|2021-09-20 17:11:40|||||||||1
1632157920000|2021-09-20 17:12:00|8952.6|8937.6|8952.6|8937.6|8952.6|8937.6|8952.6|8937.6|2
1632157940000|2021-09-20 17:12:20|8954.1|8939.1|8953.6|8938.6|8954.1|8939.1|8953.6|8938.6|1
1632157950000|2021-09-20 17:12:30|||||||||3
1632157970000|2021-09-20 17:12:50|8954.1|8939.1|8954.1|8939.1|8954.1|8939.1|8954.1|8939.1|0
1632157990000|2021-09-20 17:13:10|8954.6|8939.6|8954.1|8939.1|8954.6|8939.6|8954.1|8939.1|3
1632158000000|2021-09-20 17:13:20|8953.6|8938.6|8952.6|8937.6|8953.6|8938.6|8952.6|8937.6|1
1632158010000|2021-09-20 17:13:30|||||||||1
1632158030000|2021-09-20 17:13:50|8953.3|8938.3|8953.8|8938.8|8953.8|8938.8|8953.3|8938.3|7
1632158040000|2021-09-20 17:14:00|8953.1|8938.1|8952.6|8937.6|8953.1|8938.1|8952.6|8937.6|19
1632158050000|2021-09-20 17:14:10|||||||||1
1632158060000|2021-09-20 17:14:20|||||||||5
1632158070000|2021-09-20 17:14:30|||||||||1
1632158080000|2021-09-20 17:14:40|||||||||3
1632158090000|2021-09-20 17:14:50|||||||||1
1632158110000|2021-09-20 17:15:10|||||||||9
1632158120000|2021-09-20 17:15:20|||||||||9
1632158130000|2021-09-20 17:15:30|8953.1|8938.1|8952.6|8937.6|8953.1|8938.1|8952.6|8937.6|7
1632158140000|2021-09-20 17:15:40|8954.1|8939.1|8954.6|8939.6|8955.1|8940.1|8954.1|8939.1|3
1632158150000|2021-09-20 17:15:50|8954.1|8939.1|8954.1|8939.1|8954.1|8939.1|8954.1|8939.1|1
1632158160000|2021-09-20 17:16:00|8953.8|8938.8|8953.6|8938.6|8953.8|8938.8|8953.6|8938.6|0
1632158170000|2021-09-20 17:16:10|8953.1|8938.1|8952.6|8937.6|8953.1|8938.1|8952.6|8937.6|3
1632158180000|2021-09-20 17:16:20|||||||||5
1632158210000|2021-09-20 17:16:50|||||||||1
1632158220000|2021-09-20 17:17:00|8952.4|8937.4|8952.4|8937.4|8952.4|8937.4|8952.4|8937.4|3
1632158230000|2021-09-20 17:17:10|||||||||1
1632158240000|2021-09-20 17:17:20|8953.4|8938.4|8955.4|8940.4|8955.4|8940.4|8953.4|8938.4|8
1632158250000|2021-09-20 17:17:30|8954.4|8939.4|8955.4|8940.4|8955.4|8940.4|8954.4|8939.4|3
1632158260000|2021-09-20 17:17:40|8954.9|8939.9|8954.4|8939.4|8954.9|8939.9|8954.4|8939.4|1
1632158280000|2021-09-20 17:18:00|8954.1|8939.1|8954.1|8939.1|8954.1|8939.1|8954.1|8939.1|0
1632158290000|2021-09-20 17:18:10|8953.9|8938.9|8953.4|8938.4|8953.9|8938.9|8953.4|8938.4|4
1632158300000|2021-09-20 17:18:20|||||||||1
1632158310000|2021-09-20 17:18:30|8953.1|8938.1|8952.9|8937.9|8953.1|8938.1|8952.9|8937.9|2
1632158320000|2021-09-20 17:18:40|||||||||1
1632158330000|2021-09-20 17:18:50|8952.6|8937.6|8952.4|8937.4|8952.6|8937.6|8952.4|8937.4|2
1632158340000|2021-09-20 17:19:00|8953.1|8938.1|8953.9|8938.9|8953.9|8938.9|8953.1|8938.1|1
1632158350000|2021-09-20 17:19:10|||||||||1
1632158360000|2021-09-20 17:19:20|8953.1|8938.1|8953.1|8938.1|8953.1|8938.1|8953.1|8938.1|1
1632158370000|2021-09-20 17:19:30|8953.4|8938.4|8954.3|8939.3|8954.3|8939.3|8953.4|8938.4|0
1632158380000|2021-09-20 17:19:40|8954.1|8939.1|8953.8|8938.8|8954.1|8939.1|8953.8|8938.8|8
1632158390000|2021-09-20 17:19:50|||||||||1
1632158400000|2021-09-20 17:20:00|8953.6|8938.6|8952.6|8937.6|8953.6|8938.6|8952.6|8937.6|18
1632158410000|2021-09-20 17:20:10|8952.3|8937.3|8946.6|8931.6|8952.3|8937.3|8946.6|8931.6|3
1632158420000|2021-09-20 17:20:20|||||||||1
1632158430000|2021-09-20 17:20:30|8942.6|8927.6|8940.1|8925.1|8942.6|8927.6|8939.8|8924.8|1
1632158440000|2021-09-20 17:20:40|8941.9|8926.9|8939.9|8924.9|8941.9|8926.9|8939.4|8924.4|9
1632158450000|2021-09-20 17:20:50|8939.6|8924.6|8942.8|8927.8|8943.6|8928.6|8939.6|8924.6|21
1632158460000|2021-09-20 17:21:00|8942.6|8927.6|8940.3|8925.3|8942.6|8927.6|8940.3|8925.3|2
1632158470000|2021-09-20 17:21:10|8939.6|8924.6|8939.6|8924.6|8939.6|8924.6|8939.6|8924.6|0
1632158490000|2021-09-20 17:21:30|||||||||2
1632158510000|2021-09-20 17:21:50|8940.1|8925.1|8940.1|8925.1|8940.1|8925.1|8940.1|8925.1|4
1632158530000|2021-09-20 17:22:10|8939.6|8924.6|8939.1|8924.1|8939.6|8924.6|8939.1|8924.1|5
1632158540000|2021-09-20 17:22:20|8938.8|8923.8|8939.6|8924.6|8939.6|8924.6|8938.6|8923.6|13
1632158550000|2021-09-20 17:22:30|||||||||11
1632158560000|2021-09-20 17:22:40|8939.1|8924.1|8939.1|8924.1|8939.1|8924.1|8939.1|8924.1|24
1632158570000|2021-09-20 17:22:50|8938.3|8923.3|8937.6|8922.6|8938.3|8923.3|8937.6|8922.6|3
1632158580000|2021-09-20 17:23:00|8937.1|8922.1|8936.6|8921.6|8937.1|8922.1|8936.6|8921.6|2
1632158590000|2021-09-20 17:23:10|8936.1|8921.1|8936.1|8921.1|8936.1|8921.1|8936.1|8921.1|2
1632158600000|2021-09-20 17:23:20|8936.6|8921.6|8937.6|8922.6|8937.6|8922.6|8936.1|8921.1|1
1632158610000|2021-09-20 17:23:30|8937.3|8922.3|8937.1|8922.1|8937.3|8922.3|8937.1|8922.1|0
1632158630000|2021-09-20 17:23:50|8936.6|8921.6|8936.1|8921.1|8936.6|8921.6|8936.1|8921.1|1
1632158640000|2021-09-20 17:24:00|8935.6|8920.6|8935.1|8920.1|8935.6|8920.6|8934.6|8919.6|3
1632158650000|2021-09-20 17:24:10|8935.8|8920.8|8937.1|8922.1|8937.1|8922.1|8935.8|8920.8|1
1632158660000|2021-09-20 17:24:20|8935.1|8920.1|8934.1|8919.1|8935.1|8920.1|8934.1|8919.1|3
1632158670000|2021-09-20 17:24:30|8933.6|8918.6|8933.6|8918.6|8933.6|8918.6|8933.6|8918.6|0
1632158680000|2021-09-20 17:24:40|8933.8|8918.8|8934.6|8919.6|8934.6|8919.6|8933.8|8918.8|1
1632158700000|2021-09-20 17:25:00|8934.1|8919.1|8933.1|8918.1|8934.1|8919.1|8933.1|8918.1|4
1632158730000|2021-09-20 17:25:30|||||||||1
1632158740000|2021-09-20 17:25:40|8929.1|8914.1|8929.1|8914.1|8929.1|8914.1|8929.1|8914.1|5
1632158750000|2021-09-20 17:25:50|8928.6|8913.6|8929.1|8914.1|8929.1|8914.1|8928.6|8913.6|2
1632158760000|2021-09-20 17:26:00|8928.3|8913.3|8927.6|8912.6|8928.3|8913.3|8927.6|8912.6|6
1632158770000|2021-09-20 17:26:10|||||||||1
1632158780000|2021-09-20 17:26:20|8928.1|8913.1|8928.6|8913.6|8928.6|8913.6|8928.1|8913.1|0
1632158790000|2021-09-20 17:26:30|||||||||1
1632158800000|2021-09-20 17:26:40|8929.6|8914.6|8929.1|8914.1|8930.3|8915.3|8929.1|8914.1|1
1632158810000|2021-09-20 17:26:50|||||||||1
1632158820000|2021-09-20 17:27:00|8929.6|8914.6|8929.6|8914.6|8929.6|8914.6|8929.6|8914.6|14
1632158840000|2021-09-20 17:27:20|8930.1|8915.1|8930.1|8915.1|8930.1|8915.1|8930.1|8915.1|3
1632158870000|2021-09-20 17:27:50|8930.6|8915.6|8931.1|8916.1|8931.1|8916.1|8930.6|8915.6|5
1632158880000|2021-09-20 17:28:00|||||||||1
1632158890000|2021-09-20 17:28:10|8931.6|8916.6|8935.3|8920.3|8937.6|8922.6|8931.6|8916.6|8
1632158900000|2021-09-20 17:28:20|8934.6|8919.6|8935.6|8920.6|8935.6|8920.6|8934.1|8919.1|2
1632158910000|2021-09-20 17:28:30|||||||||1
1632158920000|2021-09-20 17:28:40|8935.1|8920.1|8935.1|8920.1|8935.1|8920.1|8935.1|8920.1|0
1632158930000|2021-09-20 17:28:50|8934.6|8919.6|8934.6|8919.6|8934.6|8919.6|8934.6|8919.6|0
1632158940000|2021-09-20 17:29:00|8934.3|8919.3|8934.6|8919.6|8934.6|8919.6|8934.3|8919.3|10
1632158950000|2021-09-20 17:29:10|8931.6|8916.6|8932.1|8917.1|8932.1|8917.1|8931.6|8916.6|7
1632158960000|2021-09-20 17:29:20|8933.6|8918.6|8934.1|8919.1|8934.1|8919.1|8933.6|8918.6|5
1632158980000|2021-09-20 17:29:40|8934.8|8919.8|8935.6|8920.6|8935.6|8920.6|8934.8|8919.8|2
1632158990000|2021-09-20 17:29:50|8936.8|8921.8|8940.8|8925.8|8940.8|8925.8|8936.8|8921.8|3
1632159000000|2021-09-20 17:30:00|8940.6|8925.6|8941.1|8926.1|8941.1|8926.1|8940.6|8925.6|0
1632159010000|2021-09-20 17:30:10|8940.6|8925.6|8938.8|8923.8|8940.6|8925.6|8938.8|8923.8|2
1632159020000|2021-09-20 17:30:20|8938.3|8923.3|8937.8|8922.8|8939.6|8924.6|8937.8|8922.8|1
1632159030000|2021-09-20 17:30:30|8937.6|8922.6|8938.1|8923.1|8938.1|8923.1|8937.6|8922.6|1
1632159050000|2021-09-20 17:30:50|8939.1|8924.1|8940.1|8925.1|8940.1|8925.1|8939.1|8924.1|2
1632159060000|2021-09-20 17:31:00|8940.3|8925.3|8940.6|8925.6|8940.6|8925.6|8940.3|8925.3|0
1632159100000|2021-09-20 17:31:40|||||||||1
1632159120000|2021-09-20 17:32:00|8940.8|8925.8|8941.1|8926.1|8941.1|8926.1|8940.8|8925.8|7
1632159150000|2021-09-20 17:32:30|||||||||1
1632159160000|2021-09-20 17:32:40|||||||||3
1632159170000|2021-09-20 17:32:50|||||||||2
1632159180000|2021-09-20 17:33:00|8941.3|8926.3|8941.3|8926.3|8941.6|8926.6|8941.3|8926.3|19
1632159190000|2021-09-20 17:33:10|8941.1|8926.1|8938.6|8923.6|8941.1|8926.1|8938.6|8923.6|11
1632159200000|2021-09-20 17:33:20|8938.3|8923.3|8938.1|8923.1|8938.3|8923.3|8937.8|8922.8|13
1632159210000|2021-09-20 17:33:30|||||||||3
1632159220000|2021-09-20 17:33:40|8938.6|8923.6|8937.1|8922.1|8938.6|8923.6|8937.1|8922.1|3
1632159230000|2021-09-20 17:33:50|8937.3|8922.3|8936.6|8921.6|8937.6|8922.6|8936.6|8921.6|0
1632159240000|2021-09-20 17:34:00|||||||||3
1632159250000|2021-09-20 17:34:10|8937.1|8922.1|8937.1|8922.1|8937.1|8922.1|8937.1|8922.1|5
1632159260000|2021-09-20 17:34:20|||||||||2
1632159280000|2021-09-20 17:34:40|||||||||3
1632159290000|2021-09-20 17:34:50|||||||||4
1632159300000|2021-09-20 17:35:00|8939.1|8924.1|8939.1|8924.1|8939.1|8924.1|8939.1|8924.1|2
1632159310000|2021-09-20 17:35:10|8937.1|8922.1|8936.6|8921.6|8937.1|8922.1|8936.6|8921.6|5
1632159320000|2021-09-20 17:35:20|8936.8|8921.8|8936.8|8921.8|8936.8|8921.8|8936.8|8921.8|3
1632159330000|2021-09-20 17:35:30|8936.6|8921.6|8936.8|8921.8|8936.8|8921.8|8936.6|8921.6|1
1632159340000|2021-09-20 17:35:40|8936.1|8921.1|8936.1|8921.1|8936.1|8921.1|8936.1|8921.1|0
1632159350000|2021-09-20 17:35:50|8936.3|8921.3|8934.1|8919.1|8936.3|8921.3|8934.1|8919.1|3
1632159360000|2021-09-20 17:36:00|8934.3|8919.3|8930.8|8915.8|8934.3|8919.3|8930.8|8915.8|3
1632159370000|2021-09-20 17:36:10|8930.3|8915.3|8930.3|8915.3|8930.3|8915.3|8930.3|8915.3|1
1632159380000|2021-09-20 17:36:20|||||||||1
1632159390000|2021-09-20 17:36:30|8930.8|8915.8|8930.8|8915.8|8930.8|8915.8|8930.6|8915.6|18
1632159400000|2021-09-20 17:36:40|8930.3|8915.3|8930.3|8915.3|8930.3|8915.3|8930.3|8915.3|17
1632159410000|2021-09-20 17:36:50|8930.8|8915.8|8930.8|8915.8|8930.8|8915.8|8930.8|8915.8|5
1632159420000|2021-09-20 17:37:00|8931.3|8916.3|8931.3|8916.3|8931.3|8916.3|8931.3|8916.3|1
1632159430000|2021-09-20 17:37:10|8931.6|8916.6|8931.6|8916.6|8931.6|8916.6|8931.6|8916.6|3
1632159450000|2021-09-20 17:37:30|||||||||4
1632159460000|2021-09-20 17:37:40|8931.8|8916.8|8931.8|8916.8|8931.8|8916.8|8931.8|8916.8|9
1632159470000|2021-09-20 17:37:50|8931.3|8916.3|8934.3|8919.3|8936.6|8921.6|8931.3|8916.3|10
1632159480000|2021-09-20 17:38:00|8934.1|8919.1|8934.1|8919.1|8934.6|8919.6|8934.1|8919.1|0
1632159490000|2021-09-20 17:38:10|8934.6|8919.6|8934.3|8919.3|8934.6|8919.6|8934.1|8919.1|0
1632159510000|2021-09-20 17:38:30|8934.6|8919.6|8934.6|8919.6|8934.6|8919.6|8934.6|8919.6|0
1632159520000|2021-09-20 17:38:40|||||||||1
1632159530000|2021-09-20 17:38:50|8934.1|8919.1|8933.6|8918.6|8934.1|8919.1|8933.6|8918.6|0
1632159550000|2021-09-20 17:39:10|8935.1|8920.1|8938.1|8923.1|8938.1|8923.1|8935.1|8920.1|5
1632159570000|2021-09-20 17:39:30|||||||||1
1632159580000|2021-09-20 17:39:40|||||||||4
1632159590000|2021-09-20 17:39:50|8936.8|8921.8|8936.6|8921.6|8936.8|8921.8|8936.3|8921.3|5
1632159600000|2021-09-20 17:40:00|8936.3|8921.3|8937.1|8922.1|8938.3|8923.3|8936.1|8921.1|3
1632159610000|2021-09-20 17:40:10|8937.3|8922.3|8937.1|8922.1|8937.3|8922.3|8937.1|8922.1|6
1632159620000|2021-09-20 17:40:20|8936.8|8921.8|8937.1|8922.1|8937.1|8922.1|8936.8|8921.8|0
1632159630000|2021-09-20 17:40:30|8936.8|8921.8|8937.1|8922.1|8937.3|8922.3|8936.8|8921.8|8
1632159640000|2021-09-20 17:40:40|8939.1|8924.1|8938.8|8923.8|8940.6|8925.6|8937.3|8922.3|12
1632159650000|2021-09-20 17:40:50|8939.3|8924.3|8939.3|8924.3|8939.3|8924.3|8939.3|8924.3|0
1632159660000|2021-09-20 17:41:00|8938.8|8923.8|8938.8|8923.8|8938.8|8923.8|8938.1|8923.1|4
1632159670000|2021-09-20 17:41:10|8938.3|8923.3|8937.1|8922.1|8938.3|8923.3|8937.1|8922.1|0
1632159680000|2021-09-20 17:41:20|8936.6|8921.6|8936.8|8921.8|8937.1|8922.1|8936.6|8921.6|4
1632159690000|2021-09-20 17:41:30|8936.3|8921.3|8936.3|8921.3|8936.3|8921.3|8936.3|8921.3|6
1632159700000|2021-09-20 17:41:40|8936.1|8921.1|8937.6|8922.6|8938.1|8923.1|8936.1|8921.1|15
1632159710000|2021-09-20 17:41:50|||||||||1
1632159720000|2021-09-20 17:42:00|8937.1|8922.1|8936.3|8921.3|8937.1|8922.1|8936.1|8921.1|6
1632159730000|2021-09-20 17:42:10|8936.6|8921.6|8936.8|8921.8|8936.8|8921.8|8936.6|8921.6|0
1632159740000|2021-09-20 17:42:20|8937.1|8922.1|8938.6|8923.6|8938.6|8923.6|8937.1|8922.1|0
1632159750000|2021-09-20 17:42:30|||||||||1
1632159760000|2021-09-20 17:42:40|8938.3|8923.3|8938.1|8923.1|8938.3|8923.3|8938.1|8923.1|7
1632159780000|2021-09-20 17:43:00|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|8937.1|8922.1|3
1632159790000|2021-09-20 17:43:10|8937.3|8922.3|8937.3|8922.3|8937.3|8922.3|8937.3|8922.3|0
1632159800000|2021-09-20 17:43:20|8937.1|8922.1|8937.1|8922.1|8937.1|8922.1|8937.1|8922.1|3
1632159820000|2021-09-20 17:43:40|||||||||1
1632159830000|2021-09-20 17:43:50|8935.1|8920.1|8931.6|8916.6|8935.1|8920.1|8931.6|8916.6|4
1632159840000|2021-09-20 17:44:00|8931.8|8916.8|8929.3|8914.3|8931.8|8916.8|8929.3|8914.3|24
1632159850000|2021-09-20 17:44:10|8928.3|8913.3|8928.3|8913.3|8928.3|8913.3|8927.8|8912.8|5
1632159860000|2021-09-20 17:44:20|8927.8|8912.8|8925.8|8910.8|8927.8|8912.8|8925.8|8910.8|14
1632159870000|2021-09-20 17:44:30|8926.3|8911.3|8928.8|8913.8|8928.8|8913.8|8926.3|8911.3|0
1632159880000|2021-09-20 17:44:40|8928.3|8913.3|8929.3|8914.3|8929.3|8914.3|8928.3|8913.3|1
1632159890000|2021-09-20 17:44:50|8928.8|8913.8|8927.8|8912.8|8928.8|8913.8|8927.8|8912.8|7
1632159900000|2021-09-20 17:45:00|8927.3|8912.3|8926.8|8911.8|8927.3|8912.3|8926.8|8911.8|6
1632159910000|2021-09-20 17:45:10|8926.6|8911.6|8926.3|8911.3|8926.6|8911.6|8926.3|8911.3|1
1632159930000|2021-09-20 17:45:30|||||||||6
1632159940000|2021-09-20 17:45:40|8927.3|8912.3|8927.3|8912.3|8927.3|8912.3|8927.3|8912.3|3
1632159950000|2021-09-20 17:45:50|8927.1|8912.1|8927.3|8912.3|8927.3|8912.3|8926.8|8911.8|5
1632159980000|2021-09-20 17:46:20|||||||||1
1632159990000|2021-09-20 17:46:30|8927.1|8912.1|8926.8|8911.8|8927.1|8912.1|8926.8|8911.8|2
1632160000000|2021-09-20 17:46:40|8926.3|8911.3|8928.6|8913.6|8929.1|8914.1|8926.3|8911.3|28
1632160010000|2021-09-20 17:46:50|8927.8|8912.8|8924.3|8909.3|8927.8|8912.8|8924.3|8909.3|25
1632160020000|2021-09-20 17:47:00|8924.1|8909.1|8926.6|8911.6|8927.1|8912.1|8923.3|8908.3|39
1632160030000|2021-09-20 17:47:10|8926.3|8911.3|8926.1|8911.1|8926.3|8911.3|8926.1|8911.1|36
1632160040000|2021-09-20 17:47:20|8926.6|8911.6|8924.6|8909.6|8926.6|8911.6|8924.6|8909.6|2
1632160050000|2021-09-20 17:47:30|8924.8|8909.8|8925.1|8910.1|8925.1|8910.1|8924.8|8909.8|3
1632160060000|2021-09-20 17:47:40|8924.6|8909.6|8924.6|8909.6|8924.6|8909.6|8924.6|8909.6|17
1632160070000|2021-09-20 17:47:50|8924.3|8909.3|8922.8|8907.8|8924.6|8909.6|8922.8|8907.8|7
1632160080000|2021-09-20 17:48:00|8922.6|8907.6|8924.6|8909.6|8924.6|8909.6|8922.6|8907.6|17
1632160090000|2021-09-20 17:48:10|8924.3|8909.3|8924.6|8909.6|8926.1|8911.1|8923.6|8908.6|5
1632160100000|2021-09-20 17:48:20|8924.1|8909.1|8924.1|8909.1|8924.1|8909.1|8924.1|8909.1|0
1632160110000|2021-09-20 17:48:30|8924.3|8909.3|8924.6|8909.6|8924.6|8909.6|8924.3|8909.3|1
1632160120000|2021-09-20 17:48:40|||||||||1
1632160130000|2021-09-20 17:48:50|8924.3|8909.3|8924.1|8909.1|8924.3|8909.3|8924.1|8909.1|3
1632160140000|2021-09-20 17:49:00|8923.6|8908.6|8924.6|8909.6|8925.1|8910.1|8923.6|8908.6|9
1632160150000|2021-09-20 17:49:10|8924.3|8909.3|8924.1|8909.1|8924.3|8909.3|8924.1|8909.1|10
1632160170000|2021-09-20 17:49:30|||||||||1
1632160180000|2021-09-20 17:49:40|8925.6|8910.6|8924.6|8909.6|8925.6|8910.6|8924.6|8909.6|7
1632160190000|2021-09-20 17:49:50|8924.8|8909.8|8924.1|8909.1|8925.3|8910.3|8924.1|8909.1|11
1632160200000|2021-09-20 17:50:00|8923.6|8908.6|8924.1|8909.1|8924.1|8909.1|8923.6|8908.6|2
1632160220000|2021-09-20 17:50:20|8923.6|8908.6|8922.3|8907.3|8923.6|8908.6|8921.8|8906.8|14
1632160230000|2021-09-20 17:50:30|8923.5|8908.5|8924.1|8909.1|8925.1|8910.1|8922.3|8907.3|12
1632160240000|2021-09-20 17:50:40|8925.1|8910.1|8924.1|8909.1|8925.1|8910.1|8923.8|8908.8|5
1632160250000|2021-09-20 17:50:50|8923.1|8908.1|8923.1|8908.1|8923.1|8908.1|8922.8|8907.8|1
1632160260000|2021-09-20 17:51:00|8923.3|8908.3|8923.3|8908.3|8923.3|8908.3|8923.3|8908.3|1
1632160270000|2021-09-20 17:51:10|||||||||1
1632160280000|2021-09-20 17:51:20|8923.1|8908.1|8924.1|8909.1|8924.1|8909.1|8923.1|8908.1|2
1632160290000|2021-09-20 17:51:30|||||||||13
1632160310000|2021-09-20 17:51:50|8923.6|8908.6|8923.1|8908.1|8923.6|8908.6|8923.1|8908.1|2
1632160320000|2021-09-20 17:52:00|8924.1|8909.1|8924.1|8909.1|8924.1|8909.1|8924.1|8909.1|2
1632160330000|2021-09-20 17:52:10|8924.6|8909.6|8924.1|8909.1|8925.1|8910.1|8924.1|8909.1|4
1632160340000|2021-09-20 17:52:20|||||||||1
1632160350000|2021-09-20 17:52:30|||||||||1
1632160360000|2021-09-20 17:52:40|8923.8|8908.8|8923.6|8908.6|8923.8|8908.8|8923.6|8908.6|1
1632160370000|2021-09-20 17:52:50|8923.3|8908.3|8922.8|8907.8|8923.3|8908.3|8922.6|8907.6|20
1632160380000|2021-09-20 17:53:00|8923.1|8908.1|8923.6|8908.6|8923.6|8908.6|8923.1|8908.1|25
1632160400000|2021-09-20 17:53:20|||||||||2
1632160410000|2021-09-20 17:53:30|8923.3|8908.3|8923.1|8908.1|8923.3|8908.3|8923.1|8908.1|1
1632160420000|2021-09-20 17:53:40|8922.8|8907.8|8918.8|8903.8|8922.8|8907.8|8918.8|8903.8|5
1632160430000|2021-09-20 17:53:50|8919.1|8904.1|8921.8|8906.8|8924.3|8909.3|8918.8|8903.8|43
1632160440000|2021-09-20 17:54:00|8921.6|8906.6|8921.6|8906.6|8921.6|8906.6|8921.6|8906.6|0
1632160450000|2021-09-20 17:54:10|8921.8|8906.8|8921.8|8906.8|8921.8|8906.8|8921.8|8906.8|0
1632160460000|2021-09-20 17:54:20|8921.6|8906.6|8921.6|8906.6|8921.6|8906.6|8921.6|8906.6|2
1632160470000|2021-09-20 17:54:30|8921.8|8906.8|8921.8|8906.8|8921.8|8906.8|8921.8|8906.8|0
1632160490000|2021-09-20 17:54:50|8921.3|8906.3|8920.6|8905.6|8921.3|8906.3|8920.6|8905.6|0
1632160500000|2021-09-20 17:55:00|8920.1|8905.1|8919.6|8904.6|8920.1|8905.1|8919.6|8904.6|69
1632160510000|2021-09-20 17:55:10|||||||||2
1632160520000|2021-09-20 17:55:20|8919.3|8904.3|8919.1|8904.1|8919.3|8904.3|8919.1|8904.1|1
1632160530000|2021-09-20 17:55:30|8920.1|8905.1|8920.1|8905.1|8920.1|8905.1|8920.1|8905.1|1
1632160540000|2021-09-20 17:55:40|8920.6|8905.6|8919.6|8904.6|8920.6|8905.6|8919.6|8904.6|11
1632160550000|2021-09-20 17:55:50|8919.3|8904.3|8919.3|8904.3|8919.3|8904.3|8919.3|8904.3|16
1632160560000|2021-09-20 17:56:00|8919.1|8904.1|8919.1|8904.1|8919.1|8904.1|8919.1|8904.1|26
1632160570000|2021-09-20 17:56:10|8919.6|8904.6|8919.1|8904.1|8919.6|8904.6|8919.1|8904.1|40
1632160580000|2021-09-20 17:56:20|||||||||1
1632160600000|2021-09-20 17:56:40|||||||||1
1632160610000|2021-09-20 17:56:50|8918.3|8903.3|8917.8|8902.8|8918.3|8903.3|8917.8|8902.8|7
1632160620000|2021-09-20 17:57:00|8917.6|8902.6|8917.8|8902.8|8918.3|8903.3|8916.8|8901.8|16
1632160630000|2021-09-20 17:57:10|8915.8|8900.8|8914.1|8899.1|8915.8|8900.8|8914.1|8899.1|15
1632160640000|2021-09-20 17:57:20|||||||||1
1632160650000|2021-09-20 17:57:30|8913.6|8898.6|8912.6|8897.6|8913.6|8898.6|8912.6|8897.6|2
1632160660000|2021-09-20 17:57:40|8914.3|8899.3|8915.3|8900.3|8915.6|8900.6|8914.3|8899.3|11
1632160670000|2021-09-20 17:57:50|8915.6|8900.6|8914.8|8899.8|8915.6|8900.6|8914.8|8899.8|4
1632160680000|2021-09-20 17:58:00|8916.3|8901.3|8914.1|8899.1|8916.3|8901.3|8913.6|8898.6|21
1632160690000|2021-09-20 17:58:10|8913.8|8898.8|8913.6|8898.6|8913.8|8898.8|8913.6|8898.6|6
1632160700000|2021-09-20 17:58:20|8912.6|8897.6|8912.1|8897.1|8913.1|8898.1|8912.1|8897.1|29
1632160710000|2021-09-20 17:58:30|8912.6|8897.6|8912.1|8897.1|8912.6|8897.6|8912.1|8897.1|14
1632160720000|2021-09-20 17:58:40|8912.6|8897.6|8907.8|8892.8|8912.6|8897.6|8907.6|8892.6|60
1632160730000|2021-09-20 17:58:50|8907.3|8892.3|8911.6|8896.6|8911.6|8896.6|8907.1|8892.1|75
1632160740000|2021-09-20 17:59:00|8911.1|8896.1|8910.3|8895.3|8911.1|8896.1|8910.3|8895.3|2
1632160750000|2021-09-20 17:59:10|8909.3|8894.3|8908.1|8893.1|8909.3|8894.3|8908.1|8893.1|13
1632160760000|2021-09-20 17:59:20|||||||||1
1632160770000|2021-09-20 17:59:30|8907.8|8892.8|8906|8891|8907.8|8892.8|8906|8891|4
1632160780000|2021-09-20 17:59:40|8906.3|8891.3|8907|8892|8907|8892|8906.3|8891.3|14
1632160790000|2021-09-20 17:59:50|8906.5|8891.5|8906.5|8891.5|8906.5|8891.5|8906|8891|9
1632160800000|2021-09-20 18:00:00|8908.5|8893.5|8908.8|8893.8|8909|8894|8908.3|8893.3|28
1632160810000|2021-09-20 18:00:10|8907.8|8892.8|8906.8|8891.8|8907.8|8892.8|8906.8|8891.8|4
1632160820000|2021-09-20 18:00:20|8907.8|8892.8|8905.8|8890.8|8907.8|8892.8|8905|8890|105
1632160830000|2021-09-20 18:00:30|8905.5|8890.5|8906|8891|8906|8891|8905.5|8890.5|26
1632160840000|2021-09-20 18:00:40|8906.8|8891.8|8907|8892|8907|8892|8906.5|8891.5|6
1632160850000|2021-09-20 18:00:50|8907.5|8892.5|8905.5|8890.5|8907.5|8892.5|8905.5|8890.5|11
1632160860000|2021-09-20 18:01:00|8906.3|8891.3|8905.5|8890.5|8907|8892|8905|8890|93
1632160870000|2021-09-20 18:01:10|8905.8|8890.8|8907.3|8892.3|8907.3|8892.3|8904.3|8889.3|37
1632160880000|2021-09-20 18:01:20|8907.5|8892.5|8906|8891|8907.5|8892.5|8906|8891|3
1632160900000|2021-09-20 18:01:40|8906.3|8891.3|8905.3|8890.3|8906.3|8891.3|8905.3|8890.3|8
1632160910000|2021-09-20 18:01:50|8905.5|8890.5|8905.8|8890.8|8905.8|8890.8|8905.3|8890.3|9
1632160920000|2021-09-20 18:02:00|8905.5|8890.5|8905.8|8890.8|8905.8|8890.8|8905|8890|3
1632160930000|2021-09-20 18:02:10|8906|8891|8906|8891|8906|8891|8906|8891|4
1632160940000|2021-09-20 18:02:20|8905.8|8890.8|8905|8890|8905.8|8890.8|8905|8890|4
1632160950000|2021-09-20 18:02:30|8905.8|8890.8|8904.8|8889.8|8906.5|8891.5|8904.8|8889.8|8
1632160960000|2021-09-20 18:02:40|8905|8890|8902.3|8887.3|8905|8890|8902.3|8887.3|2
1632160970000|2021-09-20 18:02:50|8902|8887|8899.5|8884.5|8902|8887|8899.5|8884.5|12
1632160980000|2021-09-20 18:03:00|||||||||12
1632160990000|2021-09-20 18:03:10|8900.5|8885.5|8899.8|8884.8|8900.8|8885.8|8899|8884|27
1632161000000|2021-09-20 18:03:20|8900|8885|8900|8885|8901|8886|8899.5|8884.5|15
1632161010000|2021-09-20 18:03:30|8900.3|8885.3|8899.5|8884.5|8900.3|8885.3|8899.5|8884.5|8
1632161020000|2021-09-20 18:03:40|8899|8884|8899|8884|8899.3|8884.3|8899|8884|20
1632161030000|2021-09-20 18:03:50|||||||||3
1632161040000|2021-09-20 18:04:00|||||||||11
1632161050000|2021-09-20 18:04:10|8897.5|8882.5|8897.3|8882.3|8897.8|8882.8|8897|8882|90
1632161060000|2021-09-20 18:04:20|8897.5|8882.5|8897.5|8882.5|8897.5|8882.5|8897.3|8882.3|12
1632161070000|2021-09-20 18:04:30|8897.3|8882.3|8897.3|8882.3|8897.3|8882.3|8897.3|8882.3|5
1632161080000|2021-09-20 18:04:40|||||||||2
1632161090000|2021-09-20 18:04:50|8896.8|8881.8|8896.5|8881.5|8896.8|8881.8|8896.3|8881.3|15
1632161100000|2021-09-20 18:05:00|8896.3|8881.3|8895.8|8880.8|8896.3|8881.3|8895.8|8880.8|17
1632161110000|2021-09-20 18:05:10|8896|8881|8896.5|8881.5|8896.5|8881.5|8896|8881|21
1632161120000|2021-09-20 18:05:20|8896.3|8881.3|8894|8879|8896.8|8881.8|8894|8879|29
1632161130000|2021-09-20 18:05:30|8893.8|8878.8|8893.3|8878.3|8895.3|8880.3|8892.8|8877.8|44
1632161140000|2021-09-20 18:05:40|8892.8|8877.8|8893|8878|8893|8878|8892.8|8877.8|39
1632161150000|2021-09-20 18:05:50|8893.3|8878.3|8893.3|8878.3|8894.5|8879.5|8892.8|8877.8|29
1632161160000|2021-09-20 18:06:00|||||||||11
1632161170000|2021-09-20 18:06:10|8892.5|8877.5|8891|8876|8892.5|8877.5|8890|8875|21
1632161180000|2021-09-20 18:06:20|8891.8|8876.8|8892|8877|8892|8877|8890.8|8875.8|15
1632161190000|2021-09-20 18:06:30|||||||||4
1632161200000|2021-09-20 18:06:40|8890.8|8875.8|8890.5|8875.5|8890.8|8875.8|8890.5|8875.5|6
1632161210000|2021-09-20 18:06:50|||||||||5
1632161220000|2021-09-20 18:07:00|8891.5|8876.5|8891.3|8876.3|8891.8|8876.8|8891|8876|10
1632161230000|2021-09-20 18:07:10|8891|8876|8890.3|8875.3|8891|8876|8890.3|8875.3|21
1632161240000|2021-09-20 18:07:20|8889.6|8874.6|8890|8875|8890.5|8875.5|8889.3|8874.3|2
1632161250000|2021-09-20 18:07:30|8890.3|8875.3|8891|8876|8891|8876|8890.3|8875.3|15
1632161260000|2021-09-20 18:07:40|||||||||4
1632161270000|2021-09-20 18:07:50|8890.5|8875.5|8890|8875|8890.5|8875.5|8890|8875|6
1632161280000|2021-09-20 18:08:00|8889.8|8874.8|8889.5|8874.5|8890.5|8875.5|8889|8874|17
1632161290000|2021-09-20 18:08:10|8889.8|8874.8|8889.5|8874.5|8890|8875|8889.5|8874.5|27
1632161300000|2021-09-20 18:08:20|8889|8874|8889.3|8874.3|8889.5|8874.5|8888.5|8873.5|16
1632161310000|2021-09-20 18:08:30|||||||||5
1632161320000|2021-09-20 18:08:40|8889|8874|8889.5|8874.5|8889.5|8874.5|8889|8874|6
1632161330000|2021-09-20 18:08:50|8889|8874|8888.3|8873.3|8889|8874|8888.3|8873.3|1
1632161340000|2021-09-20 18:09:00|8888.5|8873.5|8887.5|8872.5|8888.5|8873.5|8887.5|8872.5|47
1632161350000|2021-09-20 18:09:10|||||||||2
1632161360000|2021-09-20 18:09:20|||||||||7
1632161370000|2021-09-20 18:09:30|8888.3|8873.3|8888.3|8873.3|8888.3|8873.3|8888.3|8873.3|5
1632161380000|2021-09-20 18:09:40|8889|8874|8889|8874|8889|8874|8889|8874|9
1632161390000|2021-09-20 18:09:50|8888.5|8873.5|8886.8|8871.8|8888.5|8873.5|8886.8|8871.8|47
1632161400000|2021-09-20 18:10:00|8886.3|8871.3|8885.5|8870.5|8886.3|8871.3|8885.5|8870.5|114
1632161410000|2021-09-20 18:10:10|8885.8|8870.8|8885.5|8870.5|8885.8|8870.8|8885|8870|23
1632161420000|2021-09-20 18:10:20|8886.3|8871.3|8885|8870|8886.3|8871.3|8885|8870|41
1632161430000|2021-09-20 18:10:30|8884.8|8869.8|8884.8|8869.8|8884.8|8869.8|8884.8|8869.8|10
1632161440000|2021-09-20 18:10:40|8885|8870|8884.5|8869.5|8885|8870|8884.5|8869.5|7
1632161450000|2021-09-20 18:10:50|8885.3|8870.3|8883|8868|8886|8871|8883|8868|35
1632161460000|2021-09-20 18:11:00|8884|8869|8884.5|8869.5|8885.5|8870.5|8884|8869|66
1632161470000|2021-09-20 18:11:10|8884.3|8869.3|8885.5|8870.5|8885.5|8870.5|8884|8869|11
1632161480000|2021-09-20 18:11:20|8885|8870|8887.8|8872.8|8887.8|8872.8|8884.5|8869.5|23
1632161490000|2021-09-20 18:11:30|8888.5|8873.5|8891|8876|8898.5|8883.5|8888.5|8873.5|20
1632161500000|2021-09-20 18:11:40|8890.5|8875.5|8899.3|8884.3|8899.3|8884.3|8890|8875|28
1632161510000|2021-09-20 18:11:50|8899|8884|8901.1|8886.1|8901.1|8886.1|8898.3|8883.3|12
1632161520000|2021-09-20 18:12:00|8900.6|8885.6|8892.5|8877.5|8901.1|8886.1|8892|8877|24
1632161530000|2021-09-20 18:12:10|8892|8877|8888.5|8873.5|8892|8877|8888.5|8873.5|16
1632161540000|2021-09-20 18:12:20|8888.8|8873.8|8889.5|8874.5|8889.5|8874.5|8888.8|8873.8|4
1632161550000|2021-09-20 18:12:30|8889.3|8874.3|8890.5|8875.5|8890.5|8875.5|8888.5|8873.5|11
1632161560000|2021-09-20 18:12:40|8890.3|8875.3|8890|8875|8890.3|8875.3|8890|8875|2
1632161570000|2021-09-20 18:12:50|8889.8|8874.8|8889.8|8874.8|8889.8|8874.8|8889.8|8874.8|2
1632161580000|2021-09-20 18:13:00|8889.5|8874.5|8887|8872|8889.5|8874.5|8886.5|8871.5|34
1632161590000|2021-09-20 18:13:10|8887.3|8872.3|8884|8869|8887.3|8872.3|8884|8869|10
1632161600000|2021-09-20 18:13:20|8883.5|8868.5|8882|8867|8884.5|8869.5|8882|8867|27
1632161610000|2021-09-20 18:13:30|8881.8|8866.8|8881.5|8866.5|8884.3|8869.3|8881|8866|18
1632161620000|2021-09-20 18:13:40|8882.3|8867.3|8887|8872|8887|8872|8881.8|8866.8|26
1632161630000|2021-09-20 18:13:50|8886.5|8871.5|8882.3|8867.3|8886.5|8871.5|8882.3|8867.3|24
1632161640000|2021-09-20 18:14:00|8882.5|8867.5|8882.5|8867.5|8883|8868|8881|8866|86
1632161650000|2021-09-20 18:14:10|8882.8|8867.8|8880|8865|8882.8|8867.8|8879.5|8864.5|78
1632161660000|2021-09-20 18:14:20|8880.8|8865.8|8880.8|8865.8|8881.8|8866.8|8880.5|8865.5|95
1632161670000|2021-09-20 18:14:30|8880.5|8865.5|8880.5|8865.5|8880.5|8865.5|8879|8864|177
1632161680000|2021-09-20 18:14:40|8879.8|8864.8|8879.5|8864.5|8880|8865|8879|8864|182
1632161690000|2021-09-20 18:14:50|8879.8|8864.8|8879.3|8864.3|8879.8|8864.8|8878.3|8863.3|270
1632161700000|2021-09-20 18:15:00|8879|8864|8879.8|8864.8|8879.8|8864.8|8879|8864|25
1632161710000|2021-09-20 18:15:10|8880|8865|8878.8|8863.8|8880|8865|8878.8|8863.8|37
1632161720000|2021-09-20 18:15:20|8879.3|8864.3|8879.8|8864.8|8879.8|8864.8|8879.3|8864.3|23
1632161730000|2021-09-20 18:15:30|8879.3|8864.3|8878.8|8863.8|8879.3|8864.3|8878.8|8863.8|41
1632161740000|2021-09-20 18:15:40|||||||||38
1632161750000|2021-09-20 18:15:50|8879.3|8864.3|8878.8|8863.8|8879.3|8864.3|8878.8|8863.8|27
1632161760000|2021-09-20 18:16:00|8879|8864|8880.3|8865.3|8880.6|8865.6|8879|8864|13
1632161770000|2021-09-20 18:16:10|8880|8865|8880.5|8865.5|8880.8|8865.8|8880|8865|29
1632161780000|2021-09-20 18:16:20|8880.3|8865.3|8879|8864|8880.3|8865.3|8879|8864|20
1632161790000|2021-09-20 18:16:30|8878.5|8863.5|8878.5|8863.5|8878.5|8863.5|8878.5|8863.5|25
1632161800000|2021-09-20 18:16:40|8878.8|8863.8|8879|8864|8879|8864|8878.5|8863.5|26
1632161810000|2021-09-20 18:16:50|8878.5|8863.5|8880.3|8865.3|8880.3|8865.3|8878.5|8863.5|30
1632161820000|2021-09-20 18:17:00|8880.8|8865.8|8880.3|8865.3|8880.8|8865.8|8880.3|8865.3|4
1632161830000|2021-09-20 18:17:10|8879.5|8864.5|8878.8|8863.8|8879.5|8864.5|8878.5|8863.5|26
1632161840000|2021-09-20 18:17:20|8878.5|8863.5|8878.3|8863.3|8878.5|8863.5|8878.3|8863.3|1
1632161850000|2021-09-20 18:17:30|8878.5|8863.5|8881.1|8866.1|8881.3|8866.3|8878.3|8863.3|18
1632161860000|2021-09-20 18:17:40|8881.3|8866.3|8880.8|8865.8|8881.3|8866.3|8880.8|8865.8|3
1632161870000|2021-09-20 18:17:50|8880.6|8865.6|8879.5|8864.5|8880.6|8865.6|8879.5|8864.5|7
1632161880000|2021-09-20 18:18:00|8880.3|8865.3|8880|8865|8880.3|8865.3|8880|8865|14
1632161890000|2021-09-20 18:18:10|8879|8864|8879|8864|8879|8864|8879|8864|12
1632161900000|2021-09-20 18:18:20|||||||||27
1632161910000|2021-09-20 18:18:30|8878.8|8863.8|8878.8|8863.8|8878.8|8863.8|8878.8|8863.8|15
1632161920000|2021-09-20 18:18:40|||||||||12
1632161930000|2021-09-20 18:18:50|8878.5|8863.5|8877.5|8862.5|8878.5|8863.5|8877.5|8862.5|41
1632161940000|2021-09-20 18:19:00|8876.8|8861.8|8877.3|8862.3|8879.3|8864.3|8876.8|8861.8|48
1632161950000|2021-09-20 18:19:10|8878|8863|8879.3|8864.3|8879.3|8864.3|8878|8863|40
1632161960000|2021-09-20 18:19:20|8878.6|8863.6|8877.3|8862.3|8878.6|8863.6|8877|8862|10
1632161970000|2021-09-20 18:19:30|8885|8870|8884.7|8869.7|8885|8870|8884.7|8869.7|15
1632161980000|2021-09-20 18:19:40|8884.5|8869.5|8886.2|8871.2|8886.5|8871.5|8884.5|8869.5|6
1632161990000|2021-09-20 18:19:50|8887.5|8872.5|8888.7|8873.7|8892.4|8877.4|8887.5|8872.5|61
1632186000000|2021-09-21 01:00:00|8891.2|8876.2|8881.4|8866.4|8891.2|8876.2|8881.4|8866.4|26
1632186010000|2021-09-21 01:00:10|||||||||1
1632186020000|2021-09-21 01:00:20|8881.2|8866.2|8881.9|8866.9|8881.9|8866.9|8880.4|8865.4|1
1632186030000|2021-09-21 01:00:30|||||||||1
1632186040000|2021-09-21 01:00:40|8881.4|8866.4|8881.4|8866.4|8881.4|8866.4|8881.4|8866.4|0
1632186050000|2021-09-21 01:00:50|8892.9|8877.9|8892.9|8877.9|8892.9|8877.9|8892.9|8877.9|2
1632186060000|2021-09-21 01:01:00|8891.9|8876.9|8884.9|8869.9|8891.9|8876.9|8883.2|8868.2|13
1632186070000|2021-09-21 01:01:10|8885.9|8870.9|8886.2|8871.2|8886.2|8871.2|8885.9|8870.9|7
1632186080000|2021-09-21 01:01:20|8886.4|8871.4|8897.9|8882.9|8897.9|8882.9|8886.4|8871.4|4
1632186090000|2021-09-21 01:01:30|8897.7|8882.7|8897.9|8882.9|8897.9|8882.9|8897.4|8882.4|0
1632186100000|2021-09-21 01:01:40|8898.2|8883.2|8898.2|8883.2|8898.2|8883.2|8898.2|8883.2|0
1632186110000|2021-09-21 01:01:50|8897.9|8882.9|8897.4|8882.4|8897.9|8882.9|8897.4|8882.4|3
1632186140000|2021-09-21 01:02:20|8897.9|8882.9|8898.4|8883.4|8898.4|8883.4|8897.9|8882.9|2
1632186150000|2021-09-21 01:02:30|||||||||1
1632186160000|2021-09-21 01:02:40|8898.9|8883.9|8902.2|8887.2|8902.2|8887.2|8898.9|8883.9|2
1632186170000|2021-09-21 01:02:50|8901.9|8886.9|8902.7|8887.7|8902.7|8887.7|8901.9|8886.9|0
1632186190000|2021-09-21 01:03:10|8901.9|8886.9|8896.9|8881.9|8902.4|8887.4|8896.9|8881.9|18
1632186200000|2021-09-21 01:03:20|8899.7|8884.7|8899.7|8884.7|8899.7|8884.7|8899.7|8884.7|3
1632186210000|2021-09-21 01:03:30|||||||||1
1632186220000|2021-09-21 01:03:40|8897.9|8882.9|8897.7|8882.7|8897.9|8882.9|8897.7|8882.7|6
1632186230000|2021-09-21 01:03:50|8897.4|8882.4|8897.2|8882.2|8897.4|8882.4|8897.2|8882.2|0
1632186240000|2021-09-21 01:04:00|8898.9|8883.9|8901.7|8886.7|8901.7|8886.7|8898.9|8883.9|1
1632186260000|2021-09-21 01:04:20|8902.2|8887.2|8902.7|8887.7|8902.7|8887.7|8902.2|8887.2|0
1632186270000|2021-09-21 01:04:30|8901.9|8886.9|8898.2|8883.2|8901.9|8886.9|8898.2|8883.2|4
1632186280000|2021-09-21 01:04:40|8897.7|8882.7|8898.7|8883.7|8898.7|8883.7|8897.7|8882.7|1
1632186290000|2021-09-21 01:04:50|8898.9|8883.9|8898.7|8883.7|8898.9|8883.9|8898.7|8883.7|2
1632186300000|2021-09-21 01:05:00|8901.2|8886.2|8901.9|8886.9|8901.9|8886.9|8901.2|8886.2|0
1632186310000|2021-09-21 01:05:10|8902.2|8887.2|8901.9|8886.9|8902.2|8887.2|8901.9|8886.9|0
1632186320000|2021-09-21 01:05:20|8902.2|8887.2|8898.7|8883.7|8902.2|8887.2|8898.7|8883.7|1
1632186330000|2021-09-21 01:05:30|8898.4|8883.4|8897.7|8882.7|8898.4|8883.4|8897.7|8882.7|0
1632186340000|2021-09-21 01:05:40|8897.2|8882.2|8897.4|8882.4|8897.7|8882.7|8897.2|8882.2|0
1632186350000|2021-09-21 01:05:50|8897.7|8882.7|8897.7|8882.7|8897.7|8882.7|8897.7|8882.7|0
1632186430000|2021-09-21 01:07:10|8895.5|8880.5|8893.2|8878.2|8895.5|8880.5|8893.2|8878.2|1
1632186440000|2021-09-21 01:07:20|8892.9|8877.9|8893.2|8878.2|8893.2|8878.2|8892.9|8877.9|0
1632186450000|2021-09-21 01:07:30|8892.9|8877.9|8891.4|8876.4|8892.9|8877.9|8891.2|8876.2|0
1632186460000|2021-09-21 01:07:40|8890.9|8875.9|8890.9|8875.9|8890.9|8875.9|8890.9|8875.9|0
1632186480000|2021-09-21 01:08:00|8892.4|8877.4|8892.2|8877.2|8892.4|8877.4|8892.2|8877.2|2
1632186530000|2021-09-21 01:08:50|8894.2|8879.2|8891.9|8876.9|8894.2|8879.2|8891.9|8876.9|3
1632186580000|2021-09-21 01:09:40|8896.7|8881.7|8896.7|8881.7|8896.7|8881.7|8896.7|8881.7|1
1632186600000|2021-09-21 01:10:00|8893.7|8878.7|8893.7|8878.7|8893.7|8878.7|8891.7|8876.7|2
1632186620000|2021-09-21 01:10:20|8893.2|8878.2|8893.2|8878.2|8893.2|8878.2|8893.2|8878.2|0
1632186640000|2021-09-21 01:10:40|8892.9|8877.9|8892.9|8877.9|8892.9|8877.9|8892.9|8877.9|1
1632186650000|2021-09-21 01:10:50|8893.4|8878.4|8893.9|8878.9|8893.9|8878.9|8893.4|8878.4|1
1632186660000|2021-09-21 01:11:00|8893.7|8878.7|8893.4|8878.4|8893.9|8878.9|8893.4|8878.4|0
1632186670000|2021-09-21 01:11:10|8895.4|8880.4|8899.2|8884.2|8899.2|8884.2|8895.4|8880.4|3
1632186690000|2021-09-21 01:11:30|8900.9|8885.9|8900.9|8885.9|8900.9|8885.9|8900.9|8885.9|1
1632186700000|2021-09-21 01:11:40|8902.2|8887.2|8896.7|8881.7|8902.2|8887.2|8896.7|8881.7|3
1632186710000|2021-09-21 01:11:50|8896.9|8881.9|8897.2|8882.2|8897.2|8882.2|8896.9|8881.9|1
1632186720000|2021-09-21 01:12:00|8897.4|8882.4|8897.9|8882.9|8897.9|8882.9|8897.4|8882.4|0
1632186730000|2021-09-21 01:12:10|8898.2|8883.2|8898.2|8883.2|8898.2|8883.2|8898.2|8883.2|0
1632186760000|2021-09-21 01:12:40|||||||||1
1632186770000|2021-09-21 01:12:50|8899.2|8884.2|8899.2|8884.2|8899.2|8884.2|8899.2|8884.2|1
1632186780000|2021-09-21 01:13:00|8899.7|8884.7|8901.7|8886.7|8901.7|8886.7|8899.7|8884.7|4
1632186790000|2021-09-21 01:13:10|8901.9|8886.9|8901.9|8886.9|8901.9|8886.9|8901.9|8886.9|1
1632186810000|2021-09-21 01:13:30|8902.2|8887.2|8902.2|8887.2|8902.2|8887.2|8902.2|8887.2|0
1632186830000|2021-09-21 01:13:50|8902.9|8887.9|8903.2|8888.2|8903.2|8888.2|8902.9|8887.9|3
1632186840000|2021-09-21 01:14:00|8902.7|8887.7|8902.7|8887.7|8902.7|8887.7|8902.7|8887.7|0
1632186890000|2021-09-21 01:14:50|||||||||1
1632186900000|2021-09-21 01:15:00|8903.7|8888.7|8905.2|8890.2|8905.2|8890.2|8903.7|8888.7|1
1632186910000|2021-09-21 01:15:10|8908.2|8893.2|8912.7|8897.7|8912.7|8897.7|8908.2|8893.2|9
1632186950000|2021-09-21 01:15:50|||||||||1
1632186960000|2021-09-21 01:16:00|8915.2|8900.2|8915.2|8900.2|8915.2|8900.2|8915.2|8900.2|10
1632186970000|2021-09-21 01:16:10|8913.7|8898.7|8909.9|8894.9|8913.7|8898.7|8909.7|8894.7|4
1632186980000|2021-09-21 01:16:20|8909.7|8894.7|8909.7|8894.7|8909.7|8894.7|8909.4|8894.4|1
1632186990000|2021-09-21 01:16:30|8909.2|8894.2|8910.2|8895.2|8910.2|8895.2|8909.2|8894.2|0
1632187000000|2021-09-21 01:16:40|8909.9|8894.9|8908.7|8893.7|8909.9|8894.9|8907.7|8892.7|0
1632187010000|2021-09-21 01:16:50|8908.2|8893.2|8908.2|8893.2|8908.7|8893.7|8907.9|8892.9|1
1632187020000|2021-09-21 01:17:00|8907.7|8892.7|8908.7|8893.7|8908.7|8893.7|8907.7|8892.7|1
1632187030000|2021-09-21 01:17:10|8908.4|8893.4|8908.4|8893.4|8908.4|8893.4|8907.7|8892.7|0
1632187040000|2021-09-21 01:17:20|8908.2|8893.2|8908.2|8893.2|8908.2|8893.2|8907.7|8892.7|0
1632187050000|2021-09-21 01:17:30|8907.9|8892.9|8908.2|8893.2|8908.2|8893.2|8907.7|8892.7|0
1632187060000|2021-09-21 01:17:40|8907.7|8892.7|8908.2|8893.2|8908.2|8893.2|8907.7|8892.7|0
1632187070000|2021-09-21 01:17:50|8907.9|8892.9|8908.2|8893.2|8908.2|8893.2|8906.7|8891.7|2
1632187080000|2021-09-21 01:18:00|8907.9|8892.9|8908.7|8893.7|8908.7|8893.7|8907.7|8892.7|1
1632187090000|2021-09-21 01:18:10|8908.2|8893.2|8908.4|8893.4|8908.4|8893.4|8907.7|8892.7|0
1632187100000|2021-09-21 01:18:20|8907.7|8892.7|8908.7|8893.7|8908.7|8893.7|8907.7|8892.7|0
1632187110000|2021-09-21 01:18:30|8908.2|8893.2|8908.7|8893.7|8908.7|8893.7|8907.9|8892.9|0
1632187120000|2021-09-21 01:18:40|8908.2|8893.2|8908.2|8893.2|8908.4|8893.4|8907.7|8892.7|0
1632187130000|2021-09-21 01:18:50|8907.9|8892.9|8908.7|8893.7|8908.7|8893.7|8907.7|8892.7|1
1632187140000|2021-09-21 01:19:00|8908.2|8893.2|8908.4|8893.4|8908.4|8893.4|8907.7|8892.7|0
1632187150000|2021-09-21 01:19:10|8907.7|8892.7|8908.4|8893.4|8908.4|8893.4|8907.7|8892.7|0
1632187160000|2021-09-21 01:19:20|8908.2|8893.2|8908.4|8893.4|8908.4|8893.4|8907.9|8892.9|0
1632187170000|2021-09-21 01:19:30|8908.7|8893.7|8908.7|8893.7|8908.7|8893.7|8907.7|8892.7|0
1632187180000|2021-09-21 01:19:40|8907.7|8892.7|8908.4|8893.4|8908.4|8893.4|8907.7|8892.7|0
1632187190000|2021-09-21 01:19:50|8908.2|8893.2|8910.2|8895.2|8910.2|8895.2|8907.7|8892.7|1
1632187200000|2021-09-21 01:20:00|8909.7|8894.7|8910.2|8895.2|8910.2|8895.2|8909.7|8894.7|0
1632187210000|2021-09-21 01:20:10|8909.7|8894.7|8910.2|8895.2|8910.2|8895.2|8909.7|8894.7|0
1632187220000|2021-09-21 01:20:20|8909.9|8894.9|8910.2|8895.2|8910.2|8895.2|8909.7|8894.7|1
1632187230000|2021-09-21 01:20:30|8909.9|8894.9|8910.2|8895.2|8910.2|8895.2|8909.7|8894.7|0
1632187240000|2021-09-21 01:20:40|8909.9|8894.9|8910.4|8895.4|8910.4|8895.4|8909.7|8894.7|0
1632187250000|2021-09-21 01:20:50|8910.7|8895.7|8910.9|8895.9|8910.9|8895.9|8910.7|8895.7|1
1632187260000|2021-09-21 01:21:00|8911.2|8896.2|8911.2|8896.2|8911.2|8896.2|8910.7|8895.7|0
1632187270000|2021-09-21 01:21:10|8910.9|8895.9|8911.2|8896.2|8911.2|8896.2|8910.9|8895.9|0
1632187280000|2021-09-21 01:21:20|8911.7|8896.7|8911.2|8896.2|8911.7|8896.7|8911.2|8896.2|0
1632187290000|2021-09-21 01:21:30|8911.4|8896.4|8912.2|8897.2|8912.7|8897.7|8911.4|8896.4|0
1632187300000|2021-09-21 01:21:40|8912.7|8897.7|8914.2|8899.2|8914.2|8899.2|8912.2|8897.2|7
1632187310000|2021-09-21 01:21:50|8914.9|8899.9|8918.9|8903.9|8918.9|8903.9|8914.9|8899.9|25
1632187320000|2021-09-21 01:22:00|8919.2|8904.2|8919.4|8904.4|8919.4|8904.4|8919.2|8904.2|0
1632187330000|2021-09-21 01:22:10|8920.2|8905.2|8920.2|8905.2|8920.2|8905.2|8920.2|8905.2|0
1632187340000|2021-09-21 01:22:20|8920.4|8905.4|8920.7|8905.7|8920.7|8905.7|8920.4|8905.4|0
1632187350000|2021-09-21 01:22:30|8920.9|8905.9|8920.2|8905.2|8921.2|8906.2|8920.2|8905.2|4
1632187370000|2021-09-21 01:22:50|||||||||1
1632187380000|2021-09-21 01:23:00|||||||||1
1632187390000|2021-09-21 01:23:10|8921.2|8906.2|8921.2|8906.2|8921.2|8906.2|8921.2|8906.2|0
1632187400000|2021-09-21 01:23:20|8920.4|8905.4|8918.2|8903.2|8920.4|8905.4|8917.7|8902.7|0
1632187410000|2021-09-21 01:23:30|8918.7|8903.7|8918.2|8903.2|8918.7|8903.7|8918.2|8903.2|0
1632187420000|2021-09-21 01:23:40|8918.4|8903.4|8915.2|8900.2|8918.7|8903.7|8915.2|8900.2|0
1632187430000|2021-09-21 01:23:50|8915.4|8900.4|8915.2|8900.2|8915.7|8900.7|8915.2|8900.2|2
1632187440000|2021-09-21 01:24:00|8915.7|8900.7|8915.2|8900.2|8915.7|8900.7|8915.2|8900.2|5
1632187450000|2021-09-21 01:24:10|8915.7|8900.7|8915.2|8900.2|8915.7|8900.7|8915.2|8900.2|0
1632187460000|2021-09-21 01:24:20|8915.4|8900.4|8915.2|8900.2|8915.7|8900.7|8915.2|8900.2|1
1632187470000|2021-09-21 01:24:30|8915.4|8900.4|8915.2|8900.2|8915.7|8900.7|8915.2|8900.2|0
1632187480000|2021-09-21 01:24:40|8915.7|8900.7|8915.2|8900.2|8915.7|8900.7|8915.2|8900.2|0
1632187490000|2021-09-21 01:24:50|8915.7|8900.7|8915.2|8900.2|8915.7|8900.7|8915.2|8900.2|0
1632187500000|2021-09-21 01:25:00|8915.7|8900.7|8915.2|8900.2|8915.7|8900.7|8915.2|8900.2|0
1632187510000|2021-09-21 01:25:10|8915.4|8900.4|8915.2|8900.2|8915.7|8900.7|8915.2|8900.2|0
1632187520000|2021-09-21 01:25:20|8915.4|8900.4|8915.2|8900.2|8915.7|8900.7|8915.2|8900.2|0
1632187530000|2021-09-21 01:25:30|8915.4|8900.4|8915.2|8900.2|8915.7|8900.7|8915.2|8900.2|0
1632187540000|2021-09-21 01:25:40|8915.4|8900.4|8915.7|8900.7|8915.7|8900.7|8915.4|8900.4|0
1632187550000|2021-09-21 01:25:50|8915.2|8900.2|8915.7|8900.7|8915.7|8900.7|8915.2|8900.2|0
1632187560000|2021-09-21 01:26:00|8915.2|8900.2|8915.7|8900.7|8915.7|8900.7|8915.2|8900.2|0
1632187570000|2021-09-21 01:26:10|8915.2|8900.2|8915.7|8900.7|8915.7|8900.7|8915.2|8900.2|0
1632187580000|2021-09-21 01:26:20|8915.2|8900.2|8915.7|8900.7|8915.7|8900.7|8915.2|8900.2|0
1632187590000|2021-09-21 01:26:30|8915.4|8900.4|8915.7|8900.7|8915.7|8900.7|8915.4|8900.4|0
1632187600000|2021-09-21 01:26:40|8915.2|8900.2|8913.7|8898.7|8915.2|8900.2|8913.2|8898.2|0
1632187610000|2021-09-21 01:26:50|8913.4|8898.4|8913.7|8898.7|8913.7|8898.7|8912.9|8897.9|0
1632187620000|2021-09-21 01:27:00|8913.4|8898.4|8913.7|8898.7|8913.7|8898.7|8912.7|8897.7|0
1632187630000|2021-09-21 01:27:10|8913.2|8898.2|8913.7|8898.7|8913.7|8898.7|8912.7|8897.7|0
1632187640000|2021-09-21 01:27:20|8913.4|8898.4|8913.4|8898.4|8913.4|8898.4|8912.7|8897.7|0
1632187650000|2021-09-21 01:27:30|8913.7|8898.7|8913.7|8898.7|8913.7|8898.7|8912.9|8897.9|0
1632187660000|2021-09-21 01:27:40|8913.2|8898.2|8913.7|8898.7|8913.7|8898.7|8912.7|8897.7|0
1632187670000|2021-09-21 01:27:50|8913.4|8898.4|8913.7|8898.7|8913.7|8898.7|8912.9|8897.9|0
1632187680000|2021-09-21 01:28:00|8913.2|8898.2|8913.7|8898.7|8913.7|8898.7|8912.9|8897.9|0
1632187690000|2021-09-21 01:28:10|8913.4|8898.4|8913.7|8898.7|8913.7|8898.7|8912.7|8897.7|0
1632187700000|2021-09-21 01:28:20|8913.2|8898.2|8913.4|8898.4|8913.4|8898.4|8912.9|8897.9|0
1632187710000|2021-09-21 01:28:30|8913.7|8898.7|8913.7|8898.7|8913.7|8898.7|8912.9|8897.9|0
1632187720000|2021-09-21 01:28:40|8913.4|8898.4|8913.7|8898.7|8913.7|8898.7|8912.7|8897.7|0
1632187730000|2021-09-21 01:28:50|8913.2|8898.2|8913.7|8898.7|8913.7|8898.7|8912.7|8897.7|0
1632187740000|2021-09-21 01:29:00|8913.4|8898.4|8913.7|8898.7|8913.7|8898.7|8912.9|8897.9|1
1632187750000|2021-09-21 01:29:10|8913.4|8898.4|8913.7|8898.7|8913.7|8898.7|8912.7|8897.7|0
1632187760000|2021-09-21 01:29:20|8913.2|8898.2|8913.7|8898.7|8913.7|8898.7|8912.7|8897.7|0
1632187770000|2021-09-21 01:29:30|8913.2|8898.2|8913.7|8898.7|8913.7|8898.7|8912.7|8897.7|0
1632187780000|2021-09-21 01:29:40|8912.7|8897.7|8914.7|8899.7|8914.7|8899.7|8912.7|8897.7|0
1632187790000|2021-09-21 01:29:50|8915.4|8900.4|8916.2|8901.2|8916.2|8901.2|8913.4|8898.4|22
1632187890000|2021-09-21 01:31:30|||||||||2
1632188040000|2021-09-21 01:34:00|||||||||3
1632188070000|2021-09-21 01:34:30|||||||||1
1632188100000|2021-09-21 01:35:00|||||||||1
1632188270000|2021-09-21 01:37:50|8915.2|8900.2|8915.2|8900.2|8915.2|8900.2|8915.2|8900.2|1
1632188320000|2021-09-21 01:38:40|||||||||2
1632188340000|2021-09-21 01:39:00|8916.7|8901.7|8918.2|8903.2|8918.2|8903.2|8916.7|8901.7|5
1632188380000|2021-09-21 01:39:40|8917.9|8902.9|8918.2|8903.2|8918.2|8903.2|8917.2|8902.2|0
1632188390000|2021-09-21 01:39:50|8917.9|8902.9|8917.9|8902.9|8917.9|8902.9|8917.9|8902.9|0
1632188400000|2021-09-21 01:40:00|8917.7|8902.7|8918.2|8903.2|8918.2|8903.2|8917.7|8902.7|0
1632188420000|2021-09-21 01:40:20|8917.9|8902.9|8919.7|8904.7|8919.7|8904.7|8917.7|8902.7|0
1632188560000|2021-09-21 01:42:40|8920.2|8905.2|8920.7|8905.7|8920.7|8905.7|8920.2|8905.2|1
1632188640000|2021-09-21 01:44:00|8920.9|8905.9|8920.7|8905.7|8921.2|8906.2|8920.7|8905.7|1
1632188650000|2021-09-21 01:44:10|8920.9|8905.9|8920.7|8905.7|8921.2|8906.2|8920.7|8905.7|0
1632188710000|2021-09-21 01:45:10|8917.9|8902.9|8913.7|8898.7|8917.9|8902.9|8913.7|8898.7|5
1632188750000|2021-09-21 01:45:50|8914.2|8899.2|8914.7|8899.7|8914.7|8899.7|8914.2|8899.2|0
1632188810000|2021-09-21 01:46:50|8913.9|8898.9|8918.9|8903.9|8918.9|8903.9|8913.2|8898.2|6
1632188830000|2021-09-21 01:47:10|8920.4|8905.4|8922.2|8907.2|8922.2|8907.2|8920.4|8905.4|1
1632188840000|2021-09-21 01:47:20|8920.9|8905.9|8919.9|8904.9|8920.9|8905.9|8919.9|8904.9|0
1632188860000|2021-09-21 01:47:40|8919.4|8904.4|8919.4|8904.4|8919.4|8904.4|8919.4|8904.4|0
1632188870000|2021-09-21 01:47:50|8941.2|8903.7|8939.2|8914.2|8945.2|8914.9|8938.4|8903.7|3
1632188880000|2021-09-21 01:48:00|8939.7|8914.7|8939.2|8914.2|8940.2|8915.2|8938.7|8913.7|5
1632188900000|2021-09-21 01:48:20|8938.2|8923.2|8938.2|8923.2|8938.2|8923.2|8938.2|8923.2|2
1632188920000|2021-09-21 01:48:40|||||||||3
1632188930000|2021-09-21 01:48:50|8939.7|8924.7|8941.2|8926.2|8941.2|8926.2|8939.7|8924.7|0
1632188940000|2021-09-21 01:49:00|||||||||5
1632188950000|2021-09-21 01:49:10|8938.2|8923.2|8938.2|8923.2|8938.2|8923.2|8938.2|8923.2|1
1632189010000|2021-09-21 01:50:10|8938.4|8923.4|8938.9|8923.9|8938.9|8923.9|8938.4|8923.4|1
1632189020000|2021-09-21 01:50:20|8938.7|8923.7|8940.4|8925.4|8940.4|8925.4|8938.7|8923.7|0
1632189030000|2021-09-21 01:50:30|8942.2|8927.2|8942.2|8927.2|8942.2|8927.2|8942.2|8927.2|0
1632189040000|2021-09-21 01:50:40|||||||||1
1632189050000|2021-09-21 01:50:50|8945.9|8930.9|8945.9|8930.9|8945.9|8930.9|8945.9|8930.9|2
1632189070000|2021-09-21 01:51:10|8948.2|8933.2|8948.2|8933.2|8948.2|8933.2|8948.2|8933.2|12
1632189080000|2021-09-21 01:51:20|8947.2|8932.2|8944.7|8929.7|8947.2|8932.2|8944.7|8929.7|11
1632189090000|2021-09-21 01:51:30|8946.4|8931.4|8940.2|8925.2|8948.4|8933.4|8940.2|8920.4|22
1632189100000|2021-09-21 01:51:40|8942.2|8927.2|8944.2|8929.2|8944.2|8929.2|8942.2|8927.2|0
1632189110000|2021-09-21 01:51:50|8943.2|8928.2|8943.2|8928.2|8943.2|8928.2|8943.2|8928.2|0
1632189130000|2021-09-21 01:52:10|8942.9|8927.9|8939.9|8924.9|8942.9|8927.9|8939.7|8924.7|1
1632189140000|2021-09-21 01:52:20|8940.2|8925.2|8940.2|8925.2|8940.2|8925.2|8939.7|8924.7|0
1632189150000|2021-09-21 01:52:30|8940.7|8925.7|8940.2|8925.2|8940.7|8925.7|8940.2|8925.2|22
1632189190000|2021-09-21 01:53:10|8938.7|8923.7|8938.7|8923.7|8938.7|8923.7|8938.7|8923.7|0
1632189220000|2021-09-21 01:53:40|8938.9|8923.9|8938.9|8923.9|8938.9|8923.9|8938.9|8923.9|5
1632189230000|2021-09-21 01:53:50|8939.2|8924.2|8939.7|8924.7|8939.7|8924.7|8939.2|8924.2|5
1632189240000|2021-09-21 01:54:00|8939.9|8924.9|8939.2|8924.2|8940.2|8925.2|8939.2|8924.2|0
1632189320000|2021-09-21 01:55:20|8939.9|8924.9|8939.7|8924.7|8939.9|8924.9|8939.7|8924.7|4
1632189340000|2021-09-21 01:55:40|8939.2|8924.2|8939.2|8924.2|8939.2|8924.2|8939.2|8924.2|0
1632189360000|2021-09-21 01:56:00|8939.7|8924.7|8939.7|8924.7|8939.7|8924.7|8939.7|8924.7|0
1632189390000|2021-09-21 01:56:30|8939.2|8924.2|8939.2|8924.2|8939.2|8924.2|8939.2|8924.2|0
1632189490000|2021-09-21 01:58:10|8939.9|8924.9|8940.7|8925.7|8940.7|8925.7|8939.9|8924.9|1
1632189530000|2021-09-21 01:58:50|8940.2|8925.2|8939.4|8924.4|8940.2|8925.2|8939.4|8924.4|0
1632189540000|2021-09-21 01:59:00|8939.2|8924.2|8939.2|8924.2|8939.2|8924.2|8939.2|8924.2|0
1632189580000|2021-09-21 01:59:40|8941.2|8926.2|8941.2|8926.2|8941.2|8926.2|8941.2|8926.2|0
1632189650000|2021-09-21 02:00:50|8941.7|8926.7|8941.2|8926.2|8941.7|8926.7|8941.2|8926.2|22
1632189750000|2021-09-21 02:02:30|8940.2|8925.2|8940.2|8925.2|8940.2|8925.2|8940.2|8925.2|0
1632189840000|2021-09-21 02:04:00|8941.7|8926.7|8941.7|8926.7|8941.7|8926.7|8941.7|8926.7|5
1632189920000|2021-09-21 02:05:20|||||||||10
1632189950000|2021-09-21 02:05:50|8941.2|8926.2|8941.7|8926.7|8941.7|8926.7|8941.2|8926.2|0
1632189960000|2021-09-21 02:06:00|8941.4|8926.4|8941.7|8926.7|8941.7|8926.7|8941.2|8926.2|0
1632189970000|2021-09-21 02:06:10|8941.2|8926.2|8941.2|8926.2|8941.2|8926.2|8941.2|8926.2|0
1632190000000|2021-09-21 02:06:40|8940.2|8925.2|8939.2|8924.2|8940.2|8925.2|8939.2|8924.2|0
1632190140000|2021-09-21 02:09:00|8939.4|8924.4|8941.7|8926.7|8941.7|8926.7|8939.4|8924.4|5
1632190240000|2021-09-21 02:10:40|8941.4|8926.4|8941.2|8926.2|8941.4|8926.4|8941.2|8926.2|0
1632190490000|2021-09-21 02:14:50|8941.4|8926.4|8932.9|8917.9|8941.7|8926.7|8932.9|8917.9|3
1632190520000|2021-09-21 02:15:20|8934.4|8919.4|8934.4|8919.4|8934.4|8919.4|8934.4|8919.4|0
1632190550000|2021-09-21 02:15:50|8932.9|8917.9|8932.9|8917.9|8933.9|8918.9|8932.9|8917.9|0
1632190560000|2021-09-21 02:16:00|8933.9|8918.9|8933.9|8918.9|8933.9|8918.9|8933.9|8918.9|0
1632190570000|2021-09-21 02:16:10|8932.9|8917.9|8932.9|8917.9|8932.9|8917.9|8932.9|8917.9|0
1632190580000|2021-09-21 02:16:20|8933.9|8918.9|8933.9|8918.9|8933.9|8918.9|8933.9|8918.9|0
1632190590000|2021-09-21 02:16:30|8932.9|8917.9|8932.9|8917.9|8932.9|8917.9|8932.9|8917.9|0
1632190600000|2021-09-21 02:16:40|8933.9|8918.9|8933.9|8918.9|8933.9|8918.9|8933.9|8918.9|0
1632190610000|2021-09-21 02:16:50|8932.9|8917.9|8932.9|8917.9|8932.9|8917.9|8932.9|8917.9|0
1632190620000|2021-09-21 02:17:00|8933.9|8918.9|8933.9|8918.9|8933.9|8918.9|8933.9|8918.9|0
1632190630000|2021-09-21 02:17:10|8932.9|8917.9|8932.9|8917.9|8932.9|8917.9|8932.9|8917.9|0
1632190640000|2021-09-21 02:17:20|8933.9|8918.9|8933.9|8918.9|8933.9|8918.9|8933.9|8918.9|0
1632190650000|2021-09-21 02:17:30|8932.9|8917.9|8933.7|8918.7|8933.7|8918.7|8932.9|8917.9|0
1632190660000|2021-09-21 02:17:40|8934.4|8919.4|8934.4|8919.4|8934.4|8919.4|8934.4|8919.4|0
1632190880000|2021-09-21 02:21:20|8931.7|8916.7|8930.2|8915.2|8931.7|8916.7|8930.2|8915.2|0
1632190960000|2021-09-21 02:22:40|8930.4|8915.4|8930.2|8915.2|8930.7|8915.7|8930.2|8915.2|1
1632191040000|2021-09-21 02:24:00|||||||||1
1632191780000|2021-09-21 02:36:20|8930.4|8915.4|8930.7|8915.7|8930.7|8915.7|8930.4|8915.4|0
1632191850000|2021-09-21 02:37:30|8929.2|8914.2|8929.2|8914.2|8929.2|8914.2|8929.2|8914.2|1
1632191990000|2021-09-21 02:39:50|8929.7|8914.7|8929.9|8914.9|8929.9|8914.9|8929.7|8914.7|0
1632192000000|2021-09-21 02:40:00|8930.2|8915.2|8929.7|8914.7|8930.2|8915.2|8929.7|8914.7|0
1632192030000|2021-09-21 02:40:30|8930.2|8915.2|8930.2|8915.2|8930.2|8915.2|8930.2|8915.2|0
1632192100000|2021-09-21 02:41:40|8930.7|8915.7|8931.2|8916.2|8931.2|8916.2|8930.7|8915.7|0
1632192150000|2021-09-21 02:42:30|8930.2|8915.2|8929.7|8914.7|8930.2|8915.2|8929.7|8914.7|0
1632192200000|2021-09-21 02:43:20|8929.2|8914.2|8929.2|8914.2|8929.2|8914.2|8929.2|8914.2|0
1632192240000|2021-09-21 02:44:00|8927.9|8912.9|8927.9|8912.9|8927.9|8912.9|8927.9|8912.9|0
1632192250000|2021-09-21 02:44:10|8927.7|8912.7|8927.7|8912.7|8927.7|8912.7|8927.7|8912.7|0
1632192290000|2021-09-21 02:44:50|8929.2|8914.2|8928.9|8913.9|8929.2|8914.2|8928.9|8913.9|1
1632192300000|2021-09-21 02:45:00|8928.7|8913.7|8928.7|8913.7|8928.7|8913.7|8928.7|8913.7|0
1632192320000|2021-09-21 02:45:20|8928.9|8913.9|8929.2|8914.2|8929.2|8914.2|8928.9|8913.9|0
1632192340000|2021-09-21 02:45:40|8931.2|8916.2|8931.2|8916.2|8931.2|8916.2|8931.2|8916.2|0
1632192380000|2021-09-21 02:46:20|8940.2|8925.2|8940.2|8925.2|8940.2|8925.2|8940.2|8925.2|7
1632192470000|2021-09-21 02:47:50|8943.4|8928.4|8943.4|8928.4|8943.4|8928.4|8943.4|8928.4|3
1632192540000|2021-09-21 02:49:00|||||||||1
1632192620000|2021-09-21 02:50:20|8944.9|8929.9|8944.9|8929.9|8944.9|8929.9|8944.9|8929.9|2
1632192630000|2021-09-21 02:50:30|8943.9|8928.9|8943.9|8928.9|8943.9|8928.9|8943.9|8928.9|0
1632192660000|2021-09-21 02:51:00|||||||||4
1632192760000|2021-09-21 02:52:40|8943.4|8928.4|8943.4|8928.4|8943.4|8928.4|8943.4|8928.4|0
1632192840000|2021-09-21 02:54:00|||||||||1
1632192860000|2021-09-21 02:54:20|8943.2|8928.2|8942.9|8927.9|8943.2|8928.2|8942.9|8927.9|0
1632192960000|2021-09-21 02:56:00|8942.1|8927.1|8942.1|8927.1|8942.1|8927.1|8942.1|8927.1|1
1632193040000|2021-09-21 02:57:20|8941.6|8926.6|8941.6|8926.6|8941.6|8926.6|8941.6|8926.6|0
1632193070000|2021-09-21 02:57:50|||||||||1
1632193140000|2021-09-21 02:59:00|8942.2|8927.2|8942.2|8927.2|8942.2|8927.2|8942.2|8927.2|13
1632193150000|2021-09-21 02:59:10|8942.6|8927.6|8942.6|8927.6|8942.6|8927.6|8942.6|8927.6|0
1632193160000|2021-09-21 02:59:20|8942.1|8927.1|8942.4|8927.4|8942.4|8927.4|8942.1|8927.1|10
1632193170000|2021-09-21 02:59:30|8942.1|8927.1|8942.1|8927.1|8942.1|8927.1|8942.1|8927.1|0
1632193280000|2021-09-21 03:01:20|8939.9|8924.9|8938.4|8923.4|8939.9|8924.9|8938.4|8923.4|1
1632193380000|2021-09-21 03:03:00|8937.9|8922.9|8937.9|8922.9|8938.2|8923.2|8937.9|8922.9|2
1632193410000|2021-09-21 03:03:30|8938.4|8923.4|8937.4|8922.4|8938.4|8923.4|8937.4|8922.4|20
1632193440000|2021-09-21 03:04:00|8937.2|8922.2|8936.2|8921.2|8937.2|8922.2|8936.2|8921.2|0
1632193450000|2021-09-21 03:04:10|8936.7|8921.7|8936.2|8921.2|8936.7|8921.7|8936.2|8921.2|0
1632193580000|2021-09-21 03:06:20|8936.4|8921.4|8936.7|8921.7|8936.7|8921.7|8936.4|8921.4|1
1632193600000|2021-09-21 03:06:40|8936.9|8921.9|8936.9|8921.9|8936.9|8921.9|8936.9|8921.9|0
1632193610000|2021-09-21 03:06:50|8936.6|8921.6|8936.4|8921.4|8936.6|8921.6|8936.4|8921.4|0
1632193790000|2021-09-21 03:09:50|8935.9|8920.9|8935.9|8920.9|8935.9|8920.9|8935.9|8920.9|0
1632194310000|2021-09-21 03:18:30|8935.6|8920.6|8935.6|8920.6|8935.6|8920.6|8935.6|8920.6|0
1632194420000|2021-09-21 03:20:20|||||||||1
1632194430000|2021-09-21 03:20:30|||||||||4
1632194470000|2021-09-21 03:21:10|8932.9|8917.9|8932.9|8917.9|8932.9|8917.9|8932.9|8917.9|1
1632194490000|2021-09-21 03:21:30|8929.4|8914.4|8929.4|8914.4|8929.4|8914.4|8929.4|8914.4|0
1632194500000|2021-09-21 03:21:40|8932.1|8917.1|8934.1|8919.1|8934.1|8919.1|8932.1|8917.1|2
1632194510000|2021-09-21 03:21:50|8933.9|8918.9|8941.1|8926.1|8941.1|8926.1|8933.9|8918.9|4
1632194520000|2021-09-21 03:22:00|8933.9|8918.9|8933.9|8918.9|8933.9|8918.9|8933.9|8918.9|1
1632194530000|2021-09-21 03:22:10|8933.6|8918.6|8933.6|8918.6|8933.6|8918.6|8933.6|8918.6|0
1632194560000|2021-09-21 03:22:40|8934.1|8919.1|8935.6|8920.6|8935.6|8920.6|8934.1|8919.1|4
1632194570000|2021-09-21 03:22:50|8935.1|8920.1|8935.1|8920.1|8935.1|8920.1|8933.6|8918.6|0
1632194910000|2021-09-21 03:28:30|8935.9|8920.9|8936.9|8921.9|8937.1|8922.1|8935.9|8920.9|1
1632194920000|2021-09-21 03:28:40|8936.6|8921.6|8936.6|8921.6|8936.6|8921.6|8936.6|8921.6|0
1632194980000|2021-09-21 03:29:40|8937.1|8922.1|8937.6|8922.6|8937.6|8922.6|8937.1|8922.1|0
1632194990000|2021-09-21 03:29:50|8937.4|8922.4|8937.4|8922.4|8937.4|8922.4|8937.4|8922.4|0
1632195000000|2021-09-21 03:30:00|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|0
1632195010000|2021-09-21 03:30:10|8937.1|8922.1|8937.1|8922.1|8937.6|8922.6|8937.1|8922.1|0
1632195020000|2021-09-21 03:30:20|8937.6|8922.6|8937.1|8922.1|8937.6|8922.6|8937.1|8922.1|0
1632195030000|2021-09-21 03:30:30|8937.6|8922.6|8937.1|8922.1|8937.6|8922.6|8937.1|8922.1|0
1632195040000|2021-09-21 03:30:40|8937.4|8922.4|8937.6|8922.6|8937.6|8922.6|8937.4|8922.4|0
1632195050000|2021-09-21 03:30:50|8937.1|8922.1|8937.1|8922.1|8937.1|8922.1|8937.1|8922.1|0
1632195060000|2021-09-21 03:31:00|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|0
1632195070000|2021-09-21 03:31:10|8937.1|8922.1|8937.1|8922.1|8937.1|8922.1|8937.1|8922.1|0
1632195080000|2021-09-21 03:31:20|8937.4|8922.4|8937.6|8922.6|8937.6|8922.6|8937.4|8922.4|0
1632195090000|2021-09-21 03:31:30|8937.4|8922.4|8937.1|8922.1|8937.4|8922.4|8937.1|8922.1|0
1632195100000|2021-09-21 03:31:40|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|0
1632195110000|2021-09-21 03:31:50|8937.4|8922.4|8937.4|8922.4|8937.4|8922.4|8937.4|8922.4|0
1632195120000|2021-09-21 03:32:00|8937.6|8922.6|8936.9|8921.9|8937.6|8922.6|8936.9|8921.9|0
1632195130000|2021-09-21 03:32:10|8937.4|8922.4|8937.6|8922.6|8937.6|8922.6|8937.4|8922.4|0
1632195140000|2021-09-21 03:32:20|8937.4|8922.4|8937.1|8922.1|8937.4|8922.4|8937.1|8922.1|0
1632195150000|2021-09-21 03:32:30|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|0
1632195160000|2021-09-21 03:32:40|8937.4|8922.4|8937.1|8922.1|8937.4|8922.4|8937.1|8922.1|0
1632195170000|2021-09-21 03:32:50|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|0
1632195360000|2021-09-21 03:36:00|8936.6|8921.6|8937.6|8922.6|8937.6|8922.6|8936.6|8921.6|0
1632195370000|2021-09-21 03:36:10|8937.4|8922.4|8937.4|8922.4|8937.4|8922.4|8937.4|8922.4|0
1632195380000|2021-09-21 03:36:20|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|0
1632195390000|2021-09-21 03:36:30|8937.1|8922.1|8937.4|8922.4|8937.6|8922.6|8937.1|8922.1|0
1632195400000|2021-09-21 03:36:40|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|0
1632195410000|2021-09-21 03:36:50|8937.4|8922.4|8936.6|8921.6|8937.4|8922.4|8936.6|8921.6|0
1632195420000|2021-09-21 03:37:00|8936.9|8921.9|8937.6|8922.6|8937.6|8922.6|8936.9|8921.9|0
1632195800000|2021-09-21 03:43:20|8938.1|8923.1|8937.6|8922.6|8938.4|8923.4|8937.6|8922.6|1
1632195810000|2021-09-21 03:43:30|8937.4|8922.4|8937.4|8922.4|8937.4|8922.4|8937.4|8922.4|0
1632195820000|2021-09-21 03:43:40|8936.6|8921.6|8936.6|8921.6|8936.6|8921.6|8936.6|8921.6|0
1632196080000|2021-09-21 03:48:00|8936.1|8921.1|8936.4|8921.4|8936.4|8921.4|8936.1|8921.1|0
1632196500000|2021-09-21 03:55:00|8936.1|8921.1|8935.9|8920.9|8936.1|8921.1|8935.9|8920.9|0
1632197290000|2021-09-21 04:08:10|||||||||1
1632197340000|2021-09-21 04:09:00|8934.4|8919.4|8934.4|8919.4|8934.4|8919.4|8934.4|8919.4|1
1632197350000|2021-09-21 04:09:10|8934.6|8919.6|8934.6|8919.6|8934.6|8919.6|8934.6|8919.6|0
1632197460000|2021-09-21 04:11:00|8934.4|8919.4|8934.4|8919.4|8934.4|8919.4|8934.4|8919.4|0
1632197490000|2021-09-21 04:11:30|8938.9|8913.9|8938.9|8913.9|8938.9|8913.9|8938.9|8913.9|0
1632197580000|2021-09-21 04:13:00|8934.1|8919.1|8934.1|8919.1|8934.1|8919.1|8934.1|8919.1|0
1632197590000|2021-09-21 04:13:10|8934.6|8919.6|8934.6|8919.6|8934.6|8919.6|8934.6|8919.6|0
1632197660000|2021-09-21 04:14:20|8938.9|8913.9|8938.9|8913.9|8938.9|8913.9|8938.9|8913.9|0
1632197780000|2021-09-21 04:16:20|8933.6|8918.6|8933.6|8918.6|8933.6|8918.6|8933.6|8918.6|0
1632197830000|2021-09-21 04:17:10|8938.9|8913.9|8938.9|8913.9|8938.9|8913.9|8938.9|8913.9|0
1632197960000|2021-09-21 04:19:20|8933.6|8918.6|8938.9|8913.9|8938.9|8918.6|8933.6|8913.9|0
1632198190000|2021-09-21 04:23:10|8933.6|8918.6|8933.6|8918.6|8933.6|8918.6|8933.6|8918.6|0
1632198330000|2021-09-21 04:25:30|||||||||3
1632198380000|2021-09-21 04:26:20|||||||||1
1632198590000|2021-09-21 04:29:50|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|8937.6|8922.6|0
1632198660000|2021-09-21 04:31:00|8935.9|8920.9|8933.9|8918.9|8935.9|8920.9|8933.9|8918.9|1
1632198670000|2021-09-21 04:31:10|8934.4|8919.4|8934.1|8919.1|8934.4|8919.4|8934.1|8919.1|1
1632198720000|2021-09-21 04:32:00|8933.9|8918.9|8933.9|8918.9|8933.9|8918.9|8933.9|8918.9|1
1632198730000|2021-09-21 04:32:10|8934.1|8919.1|8934.4|8919.4|8934.4|8919.4|8933.6|8918.6|1
1632198750000|2021-09-21 04:32:30|8934.6|8919.6|8933.6|8918.6|8934.6|8919.6|8933.6|8918.6|1
1632198840000|2021-09-21 04:34:00|8934.4|8919.4|8934.4|8919.4|8934.4|8919.4|8934.4|8919.4|0
1632199020000|2021-09-21 04:37:00|8934.6|8919.6|8934.1|8919.1|8934.6|8919.6|8934.1|8919.1|0
1632199090000|2021-09-21 04:38:10|8934.6|8919.6|8934.6|8919.6|8934.6|8919.6|8934.6|8919.6|0
1632199640000|2021-09-21 04:47:20|8935.1|8920.1|8935.1|8920.1|8935.1|8920.1|8935.1|8920.1|0
1632200240000|2021-09-21 04:57:20|8934.6|8919.6|8935.1|8920.1|8935.1|8920.1|8934.6|8919.6|1
1632200380000|2021-09-21 04:59:40|8935.6|8920.6|8935.6|8920.6|8935.6|8920.6|8935.6|8920.6|0
1632200480000|2021-09-21 05:01:20|8935.9|8920.9|8935.6|8920.6|8936.1|8921.1|8935.6|8920.6|0
1632200490000|2021-09-21 05:01:30|8935.9|8920.9|8936.1|8921.1|8936.1|8921.1|8935.9|8920.9|0
1632200500000|2021-09-21 05:01:40|8935.9|8920.9|8935.6|8920.6|8935.9|8920.9|8935.6|8920.6|0
1632200560000|2021-09-21 05:02:40|8935.9|8920.9|8936.1|8921.1|8936.1|8921.1|8935.6|8920.6|0
1632200570000|2021-09-21 05:02:50|8935.6|8920.6|8935.6|8920.6|8935.6|8920.6|8935.6|8920.6|0
1632200960000|2021-09-21 05:09:20|8936.9|8921.9|8938.1|8923.1|8938.1|8923.1|8936.9|8921.9|0
1632201010000|2021-09-21 05:10:10|8936.9|8921.9|8935.6|8920.6|8936.9|8921.9|8935.6|8920.6|0
1632201050000|2021-09-21 05:10:50|8934.1|8919.1|8934.4|8919.4|8934.4|8919.4|8934.1|8919.1|50
1632201060000|2021-09-21 05:11:00|8934.6|8919.6|8928.6|8913.6|8934.9|8919.9|8926.6|8911.6|13
1632201070000|2021-09-21 05:11:10|8928.4|8913.4|8928.1|8913.1|8928.4|8913.4|8928.1|8913.1|0
1632201120000|2021-09-21 05:12:00|8928.4|8913.4|8929.6|8914.6|8929.6|8914.6|8928.4|8913.4|0
1632201470000|2021-09-21 05:17:50|8929.4|8914.4|8928.1|8913.1|8929.4|8914.4|8928.1|8913.1|1
1632201590000|2021-09-21 05:19:50|8927.4|8912.4|8927.4|8912.4|8927.4|8912.4|8927.4|8912.4|6
1632201620000|2021-09-21 05:20:20|8927.9|8912.9|8928.4|8913.4|8928.4|8913.4|8927.9|8912.9|8
1632201630000|2021-09-21 05:20:30|8928.6|8913.6|8928.6|8913.6|8928.6|8913.6|8928.6|8913.6|0
1632201640000|2021-09-21 05:20:40|8933.4|8918.4|8933.4|8918.4|8933.4|8918.4|8933.4|8918.4|1
1632201660000|2021-09-21 05:21:00|8934.6|8919.6|8935.6|8920.6|8935.6|8920.6|8934.6|8919.6|0
1632201690000|2021-09-21 05:21:30|8935.9|8920.9|8937.6|8922.6|8937.6|8922.6|8935.9|8920.9|0
1632201820000|2021-09-21 05:23:40|8933.9|8918.9|8933.9|8918.9|8933.9|8918.9|8933.9|8918.9|1
1632201840000|2021-09-21 05:24:00|8933.6|8918.6|8933.6|8918.6|8933.6|8918.6|8933.6|8918.6|0
1632202010000|2021-09-21 05:26:50|8936.4|8911.4|8931.9|8916.9|8936.4|8916.9|8931.9|8911.4|0
1632202080000|2021-09-21 05:28:00|8933.1|8918.1|8934.4|8919.4|8934.4|8919.4|8933.1|8918.1|0
1632202120000|2021-09-21 05:28:40|8934.6|8919.6|8934.6|8919.6|8934.6|8919.6|8934.6|8919.6|0
1632202140000|2021-09-21 05:29:00|8935.6|8920.6|8936.1|8921.1|8936.1|8921.1|8935.6|8920.6|1
1632202160000|2021-09-21 05:29:20|8935.9|8920.9|8935.6|8920.6|8935.9|8920.9|8935.6|8920.6|0
1632202170000|2021-09-21 05:29:30|8935.1|8920.1|8935.1|8920.1|8935.1|8920.1|8935.1|8920.1|0
1632202180000|2021-09-21 05:29:40|8936.9|8911.9|8932.4|8917.4|8936.9|8917.9|8932.1|8911.9|0
1632202190000|2021-09-21 05:29:50|8932.6|8917.6|8932.9|8917.9|8932.9|8917.9|8932.6|8917.6|0
1632202200000|2021-09-21 05:30:00|8931.1|8916.1|8931.4|8916.4|8931.4|8916.4|8931.1|8916.1|0
1632202210000|2021-09-21 05:30:10|8931.6|8916.6|8933.1|8918.1|8933.1|8918.1|8931.6|8916.6|4
1632202220000|2021-09-21 05:30:20|8933.4|8918.4|8934.1|8919.1|8934.9|8919.9|8933.4|8918.4|0
1632202230000|2021-09-21 05:30:30|8934.4|8919.4|8934.1|8919.1|8934.4|8919.4|8934.1|8919.1|0
1632202240000|2021-09-21 05:30:40|8937.6|8922.6|8937.4|8922.4|8937.6|8922.6|8937.4|8922.4|0
1632202260000|2021-09-21 05:31:00|8937.1|8922.1|8937.1|8922.1|8937.1|8922.1|8937.1|8922.1|0
1632202280000|2021-09-21 05:31:20|8937.4|8922.4|8937.6|8922.6|8937.6|8922.6|8937.4|8922.4|0
1632202320000|2021-09-21 05:32:00|8937.9|8922.9|8937.9|8922.9|8937.9|8922.9|8937.9|8922.9|0
1632202330000|2021-09-21 05:32:10|8938.1|8923.1|8938.6|8923.6|8938.6|8923.6|8938.1|8923.1|0
1632202450000|2021-09-21 05:34:10|8937.1|8922.1|8936.1|8921.1|8937.1|8922.1|8935.6|8920.6|1
1632202460000|2021-09-21 05:34:20|8935.6|8920.6|8936.1|8921.1|8936.1|8921.1|8935.6|8920.6|0
1632202470000|2021-09-21 05:34:30|||||||||1
1632202480000|2021-09-21 05:34:40|8935.9|8920.9|8936.1|8921.1|8936.1|8921.1|8935.6|8920.6|0
1632202530000|2021-09-21 05:35:30|8937.1|8922.1|8937.1|8922.1|8937.1|8922.1|8937.1|8922.1|0
1632202540000|2021-09-21 05:35:40|8936.9|8921.9|8936.6|8921.6|8936.9|8921.9|8936.6|8921.6|0
1632202560000|2021-09-21 05:36:00|8936.4|8921.4|8936.1|8921.1|8936.4|8921.4|8936.1|8921.1|0
1632202630000|2021-09-21 05:37:10|8935.1|8920.1|8934.1|8919.1|8935.1|8920.1|8934.1|8919.1|0
1632202820000|2021-09-21 05:40:20|8935.1|8920.1|8935.1|8920.1|8935.1|8920.1|8935.1|8920.1|1
1632202830000|2021-09-21 05:40:30|8934.9|8919.9|8934.9|8919.9|8934.9|8919.9|8934.9|8919.9|0
1632202840000|2021-09-21 05:40:40|8934.4|8919.4|8934.4|8919.4|8934.4|8919.4|8934.4|8919.4|0
1632202850000|2021-09-21 05:40:50|8934.9|8919.9|8934.9|8919.9|8934.9|8919.9|8934.9|8919.9|0
1632202880000|2021-09-21 05:41:20|8934.4|8919.4|8936.6|8921.6|8936.6|8921.6|8934.4|8919.4|0
1632202900000|2021-09-21 05:41:40|8934.6|8919.6|8936.4|8921.4|8936.4|8921.4|8934.6|8919.6|0
1632202920000|2021-09-21 05:42:00|8936.6|8921.6|8936.6|8921.6|8936.6|8921.6|8936.6|8921.6|0
1632202970000|2021-09-21 05:42:50|8936.4|8921.4|8936.1|8921.1|8936.4|8921.4|8936.1|8921.1|0
1632203010000|2021-09-21 05:43:30|8936.4|8921.4|8936.6|8921.6|8936.6|8921.6|8936.4|8921.4|0
1632203020000|2021-09-21 05:43:40|8936.1|8921.1|8936.6|8921.6|8936.6|8921.6|8936.1|8921.1|0
1632203220000|2021-09-21 05:47:00|8936.4|8921.4|8936.4|8921.4|8936.4|8921.4|8936.4|8921.4|1
1632203230000|2021-09-21 05:47:10|8936.1|8921.1|8935.6|8920.6|8936.1|8921.1|8935.6|8920.6|0
1632203250000|2021-09-21 05:47:30|8935.1|8920.1|8934.6|8919.6|8935.1|8920.1|8934.6|8919.6|0
1632203260000|2021-09-21 05:47:40|8934.9|8919.9|8935.1|8920.1|8935.1|8920.1|8934.9|8919.9|0
1632203290000|2021-09-21 05:48:10|8935.4|8920.4|8935.4|8920.4|8935.6|8920.6|8935.1|8920.1|0
1632203300000|2021-09-21 05:48:20|8935.1|8920.1|8935.6|8920.6|8935.6|8920.6|8935.1|8920.1|0
1632203340000|2021-09-21 05:49:00|8935.1|8920.1|8935.6|8920.6|8935.6|8920.6|8935.1|8920.1|0
1632203370000|2021-09-21 05:49:30|8936.1|8921.1|8935.6|8920.6|8936.1|8921.1|8935.1|8920.1|0
1632203380000|2021-09-21 05:49:40|8935.9|8920.9|8935.6|8920.6|8935.9|8920.9|8935.4|8920.4|0
1632203390000|2021-09-21 05:49:50|8935.9|8920.9|8936.1|8921.1|8936.1|8921.1|8935.4|8920.4|0
1632203410000|2021-09-21 05:50:10|8935.6|8920.6|8935.6|8920.6|8936.4|8921.4|8935.6|8920.6|0
1632203420000|2021-09-21 05:50:20|8935.9|8920.9|8935.6|8920.6|8935.9|8920.9|8935.4|8920.4|0
1632203430000|2021-09-21 05:50:30|8935.9|8920.9|8936.1|8921.1|8936.4|8921.4|8935.4|8920.4|0
1632203440000|2021-09-21 05:50:40|8935.6|8920.6|8935.9|8920.9|8936.4|8921.4|8935.1|8920.1|0
1632203450000|2021-09-21 05:50:50|8935.4|8920.4|8935.9|8920.9|8935.9|8920.9|8935.1|8920.1|0
1632203460000|2021-09-21 05:51:00|8936.1|8921.1|8936.1|8921.1|8936.1|8921.1|8936.1|8921.1|0
1632203470000|2021-09-21 05:51:10|8935.6|8920.6|8935.6|8920.6|8935.6|8920.6|8935.6|8920.6|0
1632203570000|2021-09-21 05:52:50|8936.6|8921.6|8936.1|8921.1|8936.6|8921.6|8936.1|8921.1|3
1632203590000|2021-09-21 05:53:10|8936.4|8921.4|8936.4|8921.4|8936.4|8921.4|8936.4|8921.4|0
1632203620000|2021-09-21 05:53:40|8935.9|8920.9|8935.9|8920.9|8935.9|8920.9|8935.9|8920.9|0
1632204010000|2021-09-21 06:00:10|8936.9|8921.9|8936.9|8921.9|8936.9|8921.9|8936.9|8921.9|0
1632204040000|2021-09-21 06:00:40|8937.4|8922.4|8937.4|8922.4|8937.9|8922.9|8937.4|8922.4|0
1632204080000|2021-09-21 06:01:20|8937.1|8922.1|8936.9|8921.9|8937.1|8922.1|8936.9|8921.9|0
1632204270000|2021-09-21 06:04:30|8929.8|8914.8|8929.8|8914.8|8929.8|8914.8|8929.8|8914.8|1
1632204300000|2021-09-21 06:05:00|8929.6|8914.6|8930.4|8915.4|8930.4|8915.4|8929.6|8914.6|6
1632204320000|2021-09-21 06:05:20|8932.3|8917.3|8932.3|8917.3|8932.3|8917.3|8932.3|8917.3|0
1632204330000|2021-09-21 06:05:30|8932.8|8917.8|8933.1|8918.1|8933.1|8918.1|8932.6|8917.6|0
1632204360000|2021-09-21 06:06:00|8933.6|8918.6|8933.3|8918.3|8933.6|8918.6|8933.3|8918.3|6
1632204370000|2021-09-21 06:06:10|8933.1|8918.1|8933.1|8918.1|8933.1|8918.1|8933.1|8918.1|0
1632204380000|2021-09-21 06:06:20|8932.8|8917.8|8933.1|8918.1|8933.3|8918.3|8932.3|8917.3|0
1632204410000|2021-09-21 06:06:50|8933.6|8918.6|8934.1|8919.1|8934.1|8919.1|8933.6|8918.6|0
1632204420000|2021-09-21 06:07:00|8933.6|8918.6|8933.6|8918.6|8933.6|8918.6|8933.6|8918.6|0
1632204430000|2021-09-21 06:07:10|8933.3|8918.3|8933.1|8918.1|8933.3|8918.3|8933.1|8918.1|0
1632204480000|2021-09-21 06:08:00|8932.6|8917.6|8932.6|8917.6|8932.6|8917.6|8932.6|8917.6|0
1632204660000|2021-09-21 06:11:00|8933.1|8918.1|8933.1|8918.1|8933.1|8918.1|8933.1|8918.1|0
1632204700000|2021-09-21 06:11:40|8933.6|8918.6|8933.6|8918.6|8933.6|8918.6|8933.6|8918.6|0
1632204720000|2021-09-21 06:12:00|8933.8|8918.8|8934.1|8919.1|8934.1|8919.1|8933.8|8918.8|0
1632204760000|2021-09-21 06:12:40|8932.9|8917.9|8932.1|8917.1|8932.9|8917.9|8932.1|8917.1|2
1632204790000|2021-09-21 06:13:10|8932.6|8917.6|8932.6|8917.6|8932.6|8917.6|8932.6|8917.6|0
1632204970000|2021-09-21 06:16:10|8931.3|8916.3|8931.3|8916.3|8931.3|8916.3|8931.3|8916.3|0
1632205000000|2021-09-21 06:16:40|8931.1|8916.1|8931.3|8916.3|8931.3|8916.3|8931.1|8916.1|1
1632205020000|2021-09-21 06:17:00|8931.1|8916.1|8930.1|8915.1|8931.1|8916.1|8930.1|8915.1|0
1632205030000|2021-09-21 06:17:10|8929.1|8914.1|8929.1|8914.1|8929.1|8914.1|8929.1|8914.1|0
1632205040000|2021-09-21 06:17:20|8928.6|8913.6|8928.1|8913.1|8928.6|8913.6|8928.1|8913.1|0
1632205080000|2021-09-21 06:18:00|8928.6|8913.6|8928.6|8913.6|8928.6|8913.6|8928.6|8913.6|0
1632205170000|2021-09-21 06:19:30|8928.8|8913.8|8929.1|8914.1|8929.1|8914.1|8928.8|8913.8|0
1632205180000|2021-09-21 06:19:40|8929.8|8914.8|8930.6|8915.6|8930.6|8915.6|8929.8|8914.8|0
1632205200000|2021-09-21 06:20:00|8931.1|8916.1|8931.1|8916.1|8931.1|8916.1|8931.1|8916.1|0
1632205220000|2021-09-21 06:20:20|8930.8|8915.8|8930.8|8915.8|8930.8|8915.8|8930.8|8915.8|0
1632205400000|2021-09-21 06:23:20|8931.3|8916.3|8932.1|8917.1|8932.1|8917.1|8931.3|8916.3|0
1632205430000|2021-09-21 06:23:50|8932.3|8917.3|8932.3|8917.3|8932.3|8917.3|8932.3|8917.3|0
1632205560000|2021-09-21 06:26:00|8932.1|8917.1|8931.3|8916.3|8932.1|8917.1|8931.3|8916.3|5
1632205570000|2021-09-21 06:26:10|8931.1|8916.1|8930.8|8915.8|8931.1|8916.1|8930.8|8915.8|0
1632205610000|2021-09-21 06:26:50|8929.6|8914.6|8929.6|8914.6|8929.6|8914.6|8929.6|8914.6|3
1632205640000|2021-09-21 06:27:20|8929.8|8914.8|8929.8|8914.8|8929.8|8914.8|8929.8|8914.8|0
1632205650000|2021-09-21 06:27:30|8932.6|8917.6|8932.6|8917.6|8932.6|8917.6|8932.6|8917.6|2
1632205660000|2021-09-21 06:27:40|8934.6|8919.6|8934.6|8919.6|8934.6|8919.6|8934.6|8919.6|6
1632205670000|2021-09-21 06:27:50|||||||||1
1632205680000|2021-09-21 06:28:00|8935.1|8920.1|8937.6|8922.6|8937.6|8922.6|8935.1|8920.1|2
1632205740000|2021-09-21 06:29:00|8937.8|8922.8|8938.1|8923.1|8938.1|8923.1|8937.8|8922.8|0
1632205800000|2021-09-21 06:30:00|8938.3|8923.3|8941.1|8926.1|8941.1|8926.1|8938.3|8923.3|2
1632205840000|2021-09-21 06:30:40|8940.6|8925.6|8940.1|8925.1|8940.6|8925.6|8940.1|8925.1|0
1632205860000|2021-09-21 06:31:00|8940.3|8925.3|8940.6|8925.6|8940.6|8925.6|8940.3|8925.3|0
1632205890000|2021-09-21 06:31:30|8941.3|8926.3|8941.3|8926.3|8941.3|8926.3|8941.3|8926.3|0
1632205900000|2021-09-21 06:31:40|8941.6|8926.6|8941.6|8926.6|8941.6|8926.6|8941.6|8926.6|0
1632205920000|2021-09-21 06:32:00|8941.1|8926.1|8941.1|8926.1|8941.1|8926.1|8941.1|8926.1|1
1632206460000|2021-09-21 06:41:00|8941.3|8926.3|8941.3|8926.3|8941.3|8926.3|8941.3|8926.3|0
1632206520000|2021-09-21 06:42:00|8941.1|8926.1|8941.6|8926.6|8941.6|8926.6|8941.1|8926.1|0
1632206580000|2021-09-21 06:43:00|8941.1|8926.1|8941.3|8926.3|8941.3|8926.3|8941.1|8926.1|0
1632206640000|2021-09-21 06:44:00|8941.1|8926.1|8941.3|8926.3|8941.3|8926.3|8941.1|8926.1|0
1632206700000|2021-09-21 06:45:00|8941.1|8926.1|8941.3|8926.3|8941.3|8926.3|8941.1|8926.1|0
1632206760000|2021-09-21 06:46:00|8941.1|8926.1|8941.3|8926.3|8941.3|8926.3|8941.1|8926.1|0
1632206820000|2021-09-21 06:47:00|8941.1|8926.1|8941.3|8926.3|8941.3|8926.3|8941.1|8926.1|0
1632206880000|2021-09-21 06:48:00|8941.1|8926.1|8941.3|8926.3|8941.3|8926.3|8941.1|8926.1|0
1632206940000|2021-09-21 06:49:00|8941.1|8926.1|8941.3|8926.3|8941.3|8926.3|8941.1|8926.1|0
1632206950000|2021-09-21 06:49:10|8934.6|8919.6|8933.8|8918.8|8934.6|8919.6|8933.8|8918.8|1
1632206970000|2021-09-21 06:49:30|8933.6|8918.6|8933.6|8918.6|8933.6|8918.6|8933.6|8918.6|0
1632207010000|2021-09-21 06:50:10|8934.3|8919.3|8934.3|8919.3|8934.3|8919.3|8934.3|8919.3|8
1632207070000|2021-09-21 06:51:10|8934.6|8919.6|8934.8|8919.8|8934.8|8919.8|8934.6|8919.6|0
1632207080000|2021-09-21 06:51:20|8934.3|8919.3|8934.3|8919.3|8934.3|8919.3|8934.3|8919.3|0
1632207100000|2021-09-21 06:51:40|8935.3|8920.3|8935.3|8920.3|8935.3|8920.3|8935.3|8920.3|0
1632207300000|2021-09-21 06:55:00|||||||||1
1632207510000|2021-09-21 06:58:30|8933.8|8918.8|8931.6|8916.6|8933.8|8918.8|8931.6|8916.6|1
1632207540000|2021-09-21 06:59:00|||||||||2
1632207580000|2021-09-21 06:59:40|8930.1|8915.1|8929.6|8914.6|8930.1|8915.1|8928.6|8913.6|1
1632207590000|2021-09-21 06:59:50|8929.1|8914.1|8929.3|8914.3|8929.6|8914.6|8928.6|8913.6|3
1632207600000|2021-09-21 07:00:00|8929.6|8914.6|8930.1|8915.1|8930.1|8915.1|8929.3|8914.3|1
1632207640000|2021-09-21 07:00:40|8930.3|8915.3|8930.6|8915.6|8930.6|8915.6|8930.3|8915.3|0
1632207660000|2021-09-21 07:01:00|8931.1|8916.1|8931.1|8916.1|8931.1|8916.1|8931.1|8916.1|0
1632207690000|2021-09-21 07:01:30|8931.8|8916.8|8931.8|8916.8|8931.8|8916.8|8931.8|8916.8|0
1632207720000|2021-09-21 07:02:00|8932.1|8917.1|8932.3|8917.3|8932.3|8917.3|8932.1|8917.1|1
1632207760000|2021-09-21 07:02:40|8936.8|8921.8|8936.8|8921.8|8936.8|8921.8|8936.8|8921.8|1
1632207770000|2021-09-21 07:02:50|8935.8|8920.8|8935.3|8920.3|8935.8|8920.8|8935.3|8920.3|1
1632207780000|2021-09-21 07:03:00|8935.1|8920.1|8935.3|8920.3|8935.3|8920.3|8935.1|8920.1|0
1632207830000|2021-09-21 07:03:50|8934.8|8919.8|8934.3|8919.3|8934.8|8919.8|8934.3|8919.3|0
1632207840000|2021-09-21 07:04:00|8933.3|8918.3|8933.8|8918.8|8934.6|8919.6|8933.3|8918.3|0
1632207890000|2021-09-21 07:04:50|8933.6|8918.6|8933.3|8918.3|8933.6|8918.6|8933.3|8918.3|0
1632207900000|2021-09-21 07:05:00|8933.6|8918.6|8933.8|8918.8|8933.8|8918.8|8933.6|8918.6|0
1632207960000|2021-09-21 07:06:00|8932.8|8917.8|8931.1|8916.1|8932.8|8917.8|8931.1|8916.1|0
1632207970000|2021-09-21 07:06:10|8930.8|8915.8|8930.8|8915.8|8930.8|8915.8|8930.8|8915.8|0
1632207990000|2021-09-21 07:06:30|8931.1|8916.1|8931.3|8916.3|8931.3|8916.3|8931.1|8916.1|0
1632208020000|2021-09-21 07:07:00|8931.8|8916.8|8931.8|8916.8|8931.8|8916.8|8931.8|8916.8|0
1632208080000|2021-09-21 07:08:00|8932.1|8917.1|8931.3|8916.3|8932.3|8917.3|8931.3|8916.3|1
1632208090000|2021-09-21 07:08:10|8933.1|8918.1|8933.1|8918.1|8933.1|8918.1|8933.1|8918.1|2
1632208100000|2021-09-21 07:08:20|8932.6|8917.6|8931.6|8916.6|8932.6|8917.6|8931.6|8916.6|10
1632208110000|2021-09-21 07:08:30|8931.3|8916.3|8931.3|8916.3|8931.3|8916.3|8931.3|8916.3|0
1632208120000|2021-09-21 07:08:40|8930.3|8915.3|8930.3|8915.3|8930.3|8915.3|8930.3|8915.3|4
1632208140000|2021-09-21 07:09:00|8930.1|8915.1|8929.8|8914.8|8930.1|8915.1|8929.8|8914.8|2
1632208150000|2021-09-21 07:09:10|8930.3|8915.3|8930.3|8915.3|8930.3|8915.3|8930.3|8915.3|0
1632208320000|2021-09-21 07:12:00|8927.3|8912.3|8927.3|8912.3|8927.3|8912.3|8927.3|8912.3|2
1632208370000|2021-09-21 07:12:50|8927.1|8912.1|8924.3|8909.3|8927.1|8912.1|8924.3|8909.3|5
1632208380000|2021-09-21 07:13:00|8924.1|8909.1|8924.1|8909.1|8924.1|8909.1|8924.1|8909.1|0
1632208400000|2021-09-21 07:13:20|8923.6|8908.6|8923.1|8908.1|8923.6|8908.6|8923.1|8908.1|0
1632208410000|2021-09-21 07:13:30|8923.3|8908.3|8923.3|8908.3|8923.3|8908.3|8923.3|8908.3|0
1632208480000|2021-09-21 07:14:40|8923.1|8908.1|8923.1|8908.1|8923.1|8908.1|8923.1|8908.1|0
1632208560000|2021-09-21 07:16:00|8923.6|8908.6|8923.6|8908.6|8923.6|8908.6|8923.6|8908.6|1
1632208620000|2021-09-21 07:17:00|8924.1|8909.1|8925.1|8910.1|8925.1|8910.1|8924.1|8909.1|3
1632208630000|2021-09-21 07:17:10|8925.6|8910.6|8927.1|8912.1|8927.1|8912.1|8925.6|8910.6|2
1632208640000|2021-09-21 07:17:20|||||||||1
1632208680000|2021-09-21 07:18:00|8927.3|8912.3|8927.1|8912.1|8927.6|8912.6|8927.1|8912.1|2
1632208710000|2021-09-21 07:18:30|8924.6|8909.6|8924.6|8909.6|8924.6|8909.6|8924.6|8909.6|2
1632208720000|2021-09-21 07:18:40|8927.1|8912.1|8927.1|8912.1|8927.1|8912.1|8927.1|8912.1|2
1632208730000|2021-09-21 07:18:50|||||||||1
1632208740000|2021-09-21 07:19:00|||||||||2
1632208770000|2021-09-21 07:19:30|8925.6|8910.6|8924.6|8909.6|8925.6|8910.6|8924.3|8909.3|1
1632208800000|2021-09-21 07:20:00|8924.8|8909.8|8926.8|8911.8|8927.6|8912.6|8924.8|8909.8|14
1632208810000|2021-09-21 07:20:10|8925.6|8910.6|8925.6|8910.6|8925.6|8910.6|8925.6|8910.6|0
1632208830000|2021-09-21 07:20:30|8926.3|8911.3|8927.1|8912.1|8927.1|8912.1|8926.3|8911.3|4
1632208850000|2021-09-21 07:20:50|||||||||1
1632208880000|2021-09-21 07:21:20|8931.6|8916.6|8931.6|8916.6|8931.6|8916.6|8931.1|8916.1|2
1632208920000|2021-09-21 07:22:00|8932.1|8917.1|8932.1|8917.1|8932.1|8917.1|8932.1|8917.1|0
1632208930000|2021-09-21 07:22:10|8927.8|8912.8|8927.8|8912.8|8927.8|8912.8|8927.8|8912.8|1
1632208940000|2021-09-21 07:22:20|8923.6|8908.6|8923.6|8908.6|8923.6|8908.6|8923.6|8908.6|0
1632208950000|2021-09-21 07:22:30|||||||||1
1632208970000|2021-09-21 07:22:50|8923.1|8908.1|8922.6|8907.6|8923.1|8908.1|8922.6|8907.6|1
1632208980000|2021-09-21 07:23:00|8923.1|8908.1|8923.1|8908.1|8923.1|8908.1|8923.1|8908.1|0
1632209000000|2021-09-21 07:23:20|8923.6|8908.6|8924.1|8909.1|8924.1|8909.1|8923.6|8908.6|0
1632209020000|2021-09-21 07:23:40|8923.1|8908.1|8923.1|8908.1|8923.1|8908.1|8923.1|8908.1|0
1632209040000|2021-09-21 07:24:00|8923.3|8908.3|8923.6|8908.6|8923.6|8908.6|8923.3|8908.3|0
1632209100000|2021-09-21 07:25:00|8922.6|8907.6|8922.6|8907.6|8922.6|8907.6|8922.6|8907.6|3
1632209230000|2021-09-21 07:27:10|8922.8|8907.8|8922.8|8907.8|8922.8|8907.8|8922.8|8907.8|1
1632209270000|2021-09-21 07:27:50|8921.8|8906.8|8921.8|8906.8|8921.8|8906.8|8921.8|8906.8|0
1632209280000|2021-09-21 07:28:00|8922.3|8907.3|8922.8|8907.8|8922.8|8907.8|8922.3|8907.3|2
1632209290000|2021-09-21 07:28:10|8922.3|8907.3|8922.8|8907.8|8922.8|8907.8|8921.8|8906.8|3
1632209400000|2021-09-21 07:30:00|8923.1|8908.1|8923.3|8908.3|8923.3|8908.3|8923.1|8908.1|0
1632209430000|2021-09-21 07:30:30|8923.8|8908.8|8927.8|8912.8|8927.8|8912.8|8923.8|8908.8|5
1632209440000|2021-09-21 07:30:40|8928.3|8913.3|8928.3|8913.3|8929.1|8914.1|8928.3|8913.3|0
1632209450000|2021-09-21 07:30:50|8927.8|8912.8|8928.3|8913.3|8928.3|8913.3|8927.8|8912.8|0
1632209460000|2021-09-21 07:31:00|8928.6|8913.6|8928.8|8913.8|8928.8|8913.8|8928.6|8913.6|0
1632209470000|2021-09-21 07:31:10|8929.8|8914.8|8929.3|8914.3|8929.8|8914.8|8928.8|8913.8|0
1632209480000|2021-09-21 07:31:20|8929.1|8914.1|8928.8|8913.8|8929.1|8914.1|8928.8|8913.8|0
1632209520000|2021-09-21 07:32:00|8929.3|8914.3|8929.3|8914.3|8929.3|8914.3|8929.3|8914.3|0
1632209530000|2021-09-21 07:32:10|8929.8|8914.8|8929.8|8914.8|8929.8|8914.8|8929.8|8914.8|0
1632209580000|2021-09-21 07:33:00|8930.1|8915.1|8929.8|8914.8|8930.3|8915.3|8929.8|8914.8|0
1632209590000|2021-09-21 07:33:10|8930.1|8915.1|8930.3|8915.3|8930.3|8915.3|8930.1|8915.1|0
1632209630000|2021-09-21 07:33:50|8930.6|8915.6|8930.8|8915.8|8930.8|8915.8|8930.6|8915.6|0
1632209640000|2021-09-21 07:34:00|8931.3|8916.3|8930.3|8915.3|8931.3|8916.3|8930.3|8915.3|0
1632209650000|2021-09-21 07:34:10|8930.6|8915.6|8930.8|8915.8|8930.8|8915.8|8930.6|8915.6|0
1632209690000|2021-09-21 07:34:50|8931.3|8916.3|8930.8|8915.8|8931.3|8916.3|8930.3|8915.3|0
1632209700000|2021-09-21 07:35:00|8931.3|8916.3|8930.8|8915.8|8931.3|8916.3|8930.8|8915.8|0
1632209710000|2021-09-21 07:35:10|||||||||1
1632209740000|2021-09-21 07:35:40|8931.3|8916.3|8931.3|8916.3|8931.3|8916.3|8931.3|8916.3|0
1632209770000|2021-09-21 07:36:10|8932.1|8917.1|8932.8|8917.8|8932.8|8917.8|8932.1|8917.1|2
1632209800000|2021-09-21 07:36:40|8933.8|8918.8|8933.3|8918.3|8933.8|8918.8|8933.3|8918.3|0
1632209810000|2021-09-21 07:36:50|8933.6|8918.6|8933.8|8918.8|8933.8|8918.8|8933.6|8918.6|0
1632209830000|2021-09-21 07:37:10|8933.6|8918.6|8933.3|8918.3|8935.8|8920.8|8933.3|8918.3|8
1632209840000|2021-09-21 07:37:20|8933.6|8918.6|8933.8|8918.8|8933.8|8918.8|8933.6|8918.6|0
1632209880000|2021-09-21 07:38:00|8934.1|8919.1|8933.8|8918.8|8934.3|8919.3|8933.8|8918.8|0
1632209890000|2021-09-21 07:38:10|8934.1|8919.1|8934.1|8919.1|8934.1|8919.1|8934.1|8919.1|0
1632209900000|2021-09-21 07:38:20|8934.3|8919.3|8934.1|8919.1|8934.3|8919.3|8934.1|8919.1|6
1632209940000|2021-09-21 07:39:00|8933.1|8918.1|8933.1|8918.1|8933.1|8918.1|8933.1|8918.1|4
1632209960000|2021-09-21 07:39:20|8933.6|8918.6|8934.1|8919.1|8934.1|8919.1|8933.6|8918.6|2
1632209980000|2021-09-21 07:39:40|8933.8|8918.8|8933.6|8918.6|8933.8|8918.8|8933.6|8918.6|3
1632210000000|2021-09-21 07:40:00|8934.6|8919.6|8935.6|8920.6|8935.6|8920.6|8934.6|8919.6|0
1632210010000|2021-09-21 07:40:10|||||||||1
1632210030000|2021-09-21 07:40:30|8936.6|8921.6|8936.6|8921.6|8936.6|8921.6|8936.6|8921.6|2
1632210040000|2021-09-21 07:40:40|8937.6|8922.6|8942.1|8927.1|8942.1|8927.1|8937.6|8922.6|1
1632210080000|2021-09-21 07:41:20|8942.6|8927.6|8942.6|8927.6|8942.6|8927.6|8942.6|8927.6|0
1632210090000|2021-09-21 07:41:30|8942.3|8927.3|8942.1|8927.1|8942.3|8927.3|8942.1|8927.1|0
1632210100000|2021-09-21 07:41:40|8941.8|8926.8|8941.6|8926.6|8941.8|8926.8|8941.6|8926.6|1
1632210150000|2021-09-21 07:42:30|8942.1|8927.1|8943.6|8928.6|8943.6|8928.6|8942.1|8927.1|3
1632210180000|2021-09-21 07:43:00|8944.1|8929.1|8944.1|8929.1|8944.1|8929.1|8944.1|8929.1|8
1632210200000|2021-09-21 07:43:20|8944.3|8929.3|8944.6|8929.6|8944.6|8929.6|8944.3|8929.3|0
1632210210000|2021-09-21 07:43:30|8944.1|8929.1|8943.6|8928.6|8944.1|8929.1|8943.6|8928.6|1
1632210240000|2021-09-21 07:44:00|8942.3|8927.3|8941.1|8926.1|8942.3|8927.3|8941.1|8926.1|6
1632210260000|2021-09-21 07:44:20|8940.6|8925.6|8938.6|8923.6|8940.6|8925.6|8938.6|8923.6|0
1632210410000|2021-09-21 07:46:50|||||||||2
1632210420000|2021-09-21 07:47:00|8939.1|8924.1|8939.1|8924.1|8939.1|8924.1|8939.1|8924.1|0
1632210430000|2021-09-21 07:47:10|8941.1|8926.1|8941.1|8926.1|8941.1|8926.1|8941.1|8926.1|4
1632210440000|2021-09-21 07:47:20|8944.1|8929.1|8944.1|8929.1|8944.1|8929.1|8944.1|8929.1|6
1632210460000|2021-09-21 07:47:40|8943.8|8928.8|8943.6|8928.6|8943.8|8928.8|8943.6|8928.6|0
1632210470000|2021-09-21 07:47:50|8942.3|8927.3|8940.6|8925.6|8942.3|8927.3|8940.6|8925.6|0
1632210480000|2021-09-21 07:48:00|8940.1|8925.1|8940.6|8925.6|8940.6|8925.6|8939.6|8924.6|0
1632210540000|2021-09-21 07:49:00|8939.6|8924.6|8940.3|8925.3|8940.3|8925.3|8939.6|8924.6|0
1632210550000|2021-09-21 07:49:10|8941.1|8926.1|8941.1|8926.1|8941.1|8926.1|8941.1|8926.1|0
1632210590000|2021-09-21 07:49:50|||||||||1
1632210600000|2021-09-21 07:50:00|8939.6|8924.6|8941.6|8926.6|8941.6|8926.6|8939.6|8924.6|2
1632210610000|2021-09-21 07:50:10|8941.8|8926.8|8941.8|8926.8|8941.8|8926.8|8941.8|8926.8|0
1632210620000|2021-09-21 07:50:20|||||||||1
1632210660000|2021-09-21 07:51:00|8941.6|8926.6|8941.6|8926.6|8941.6|8926.6|8941.3|8926.3|0
1632210670000|2021-09-21 07:51:10|8941.8|8926.8|8941.8|8926.8|8941.8|8926.8|8941.8|8926.8|0
1632210720000|2021-09-21 07:52:00|8942.1|8927.1|8941.8|8926.8|8942.1|8927.1|8941.6|8926.6|1
1632210740000|2021-09-21 07:52:20|8939.6|8924.6|8942.6|8927.6|8942.6|8927.6|8939.6|8924.6|2
1632210750000|2021-09-21 07:52:30|8941.3|8926.3|8940.1|8925.1|8941.3|8926.3|8940.1|8925.1|0
1632210760000|2021-09-21 07:52:40|||||||||2
1632210780000|2021-09-21 07:53:00|8941.3|8926.3|8942.6|8927.6|8942.6|8927.6|8941.3|8926.3|4
1632210840000|2021-09-21 07:54:00|8942.3|8927.3|8939.6|8924.6|8942.3|8927.3|8937.6|8922.6|4
1632210900000|2021-09-21 07:55:00|8939.1|8924.1|8939.6|8924.6|8939.6|8924.6|8939.1|8924.1|0
1632210960000|2021-09-21 07:56:00|8939.1|8924.1|8939.6|8924.6|8939.6|8924.6|8939.1|8924.1|0
1632211000000|2021-09-21 07:56:40|||||||||1
1632211010000|2021-09-21 07:56:50|8939.8|8924.8|8940.1|8925.1|8940.1|8925.1|8939.8|8924.8|0
1632211020000|2021-09-21 07:57:00|8939.6|8924.6|8940.1|8925.1|8940.1|8925.1|8939.6|8924.6|0
1632211050000|2021-09-21 07:57:30|8940.6|8925.6|8940.6|8925.6|8940.6|8925.6|8940.6|8925.6|0
1632211080000|2021-09-21 07:58:00|8940.3|8925.3|8942.1|8927.1|8942.1|8927.1|8940.3|8925.3|7
1632211090000|2021-09-21 07:58:10|8942.3|8927.3|8942.6|8927.6|8942.6|8927.6|8942.3|8927.3|2
1632211100000|2021-09-21 07:58:20|8944.6|8929.6|8944.6|8929.6|8944.6|8929.6|8944.6|8929.6|3
1632211110000|2021-09-21 07:58:30|||||||||5
1632211140000|2021-09-21 07:59:00|8944.1|8929.1|8943.1|8928.1|8944.1|8929.1|8942.8|8927.8|5
1632211190000|2021-09-21 07:59:50|8942.8|8927.8|8942.6|8927.6|8942.8|8927.8|8942.6|8927.6|0
1632211200000|2021-09-21 08:00:00|8942.1|8927.1|8942.1|8927.1|8942.1|8927.1|8942.1|8927.1|0
1632211210000|2021-09-21 08:00:10|8941.6|8926.6|8941.1|8926.1|8941.6|8926.6|8941.1|8926.1|0
1632211220000|2021-09-21 08:00:20|||||||||1
1632211250000|2021-09-21 08:00:50|8943.6|8928.6|8943.6|8928.6|8943.6|8928.6|8943.6|8928.6|1
1632211260000|2021-09-21 08:01:00|8944.1|8929.1|8944.1|8929.1|8944.1|8929.1|8944.1|8929.1|0
1632211280000|2021-09-21 08:01:20|8945.1|8930.1|8945.6|8930.6|8945.6|8930.6|8945.1|8930.1|15
1632211290000|2021-09-21 08:01:30|8945.3|8930.3|8945.3|8930.3|8945.3|8930.3|8945.3|8930.3|0
1632211320000|2021-09-21 08:02:00|8945.6|8930.6|8945.8|8930.8|8945.8|8930.8|8945.6|8930.6|5
1632211360000|2021-09-21 08:02:40|8947.6|8932.6|8952.6|8937.6|8952.6|8937.6|8947.6|8932.6|12
1632211370000|2021-09-21 08:02:50|8954.3|8939.3|8955.3|8940.3|8955.3|8940.3|8954.3|8939.3|0
1632211380000|2021-09-21 08:03:00|8955.8|8940.8|8955.3|8940.3|8956.3|8941.3|8955.3|8940.3|0
1632211400000|2021-09-21 08:03:20|8954.6|8939.6|8959.3|8944.3|8959.3|8944.3|8954.6|8939.6|16
1632211410000|2021-09-21 08:03:30|8961.1|8946.1|8958.1|8943.1|8961.8|8946.8|8958.1|8943.1|7
1632211420000|2021-09-21 08:03:40|8957.6|8942.6|8956.1|8941.1|8957.6|8942.6|8956.1|8941.1|0
1632211430000|2021-09-21 08:03:50|8954.8|8939.8|8954.8|8939.8|8954.8|8939.8|8954.8|8939.8|0
1632211440000|2021-09-21 08:04:00|8949.8|8934.8|8946.8|8931.8|8949.8|8934.8|8946.8|8931.8|4
1632211470000|2021-09-21 08:04:30|8948.3|8933.3|8949.8|8934.8|8949.8|8934.8|8948.3|8933.3|0
1632211500000|2021-09-21 08:05:00|8951.3|8936.3|8951.8|8936.8|8951.8|8936.8|8951.3|8936.3|1
1632211520000|2021-09-21 08:05:20|8952.8|8937.8|8952.8|8937.8|8952.8|8937.8|8952.8|8937.8|1
1632211530000|2021-09-21 08:05:30|8952.3|8937.3|8952.3|8937.3|8952.3|8937.3|8952.3|8937.3|0
1632211540000|2021-09-21 08:05:40|8954.1|8939.1|8949.8|8934.8|8955.8|8940.8|8949.8|8934.8|1
1632211550000|2021-09-21 08:05:50|8950.1|8935.1|8955.8|8940.8|8955.8|8940.8|8948.8|8933.8|3
1632211570000|2021-09-21 08:06:10|8958.3|8943.3|8956.8|8941.8|8958.8|8943.8|8956.8|8941.8|2
1632211580000|2021-09-21 08:06:20|8957.1|8942.1|8958.3|8943.3|8959.3|8944.3|8957.1|8942.1|1
1632211590000|2021-09-21 08:06:30|8958.6|8943.6|8958.8|8943.8|8958.8|8943.8|8958.6|8943.6|0
1632211720000|2021-09-21 08:08:40|8959.3|8944.3|8959.3|8944.3|8959.8|8944.8|8959.3|8944.3|2
1632211740000|2021-09-21 08:09:00|8960.3|8945.3|8960.3|8945.3|8960.3|8945.3|8960.3|8945.3|2
1632211750000|2021-09-21 08:09:10|8959.8|8944.8|8960.1|8945.1|8960.1|8945.1|8959.8|8944.8|0
1632211760000|2021-09-21 08:09:20|8960.3|8945.3|8960.3|8945.3|8960.3|8945.3|8960.3|8945.3|10
1632211770000|2021-09-21 08:09:30|8960.6|8945.6|8960.3|8945.3|8960.6|8945.6|8960.3|8945.3|0
1632211790000|2021-09-21 08:09:50|8959.8|8944.8|8959.8|8944.8|8959.8|8944.8|8959.8|8944.8|0
1632211830000|2021-09-21 08:10:30|8960.1|8945.1|8960.6|8945.6|8960.6|8945.6|8960.1|8945.1|0
1632211840000|2021-09-21 08:10:40|8961.8|8946.8|8961.8|8946.8|8961.8|8946.8|8961.8|8946.8|1
1632211930000|2021-09-21 08:12:10|8964.1|8949.1|8966.8|8951.8|8966.8|8951.8|8964.1|8949.1|4
1632211940000|2021-09-21 08:12:20|8966.3|8951.3|8965.8|8950.8|8966.3|8951.3|8964.8|8949.8|1
1632211960000|2021-09-21 08:12:40|8966.3|8951.3|8967.3|8952.3|8967.3|8952.3|8966.3|8951.3|4
1632211970000|2021-09-21 08:12:50|8967.1|8952.1|8967.8|8952.8|8967.8|8952.8|8966.8|8951.8|6
1632211980000|2021-09-21 08:13:00|8968.3|8953.3|8968.3|8953.3|8968.3|8953.3|8968.3|8953.3|4
1632211990000|2021-09-21 08:13:10|8967.8|8952.8|8967.8|8952.8|8967.8|8952.8|8966.8|8951.8|11
1632212000000|2021-09-21 08:13:20|8968.1|8953.1|8968.3|8953.3|8968.3|8953.3|8968.1|8953.1|5
1632212010000|2021-09-21 08:13:30|8968.1|8953.1|8967.8|8952.8|8968.1|8953.1|8967.8|8952.8|1
1632212020000|2021-09-21 08:13:40|8966.8|8951.8|8966.8|8951.8|8966.8|8951.8|8966.8|8951.8|2
1632212030000|2021-09-21 08:13:50|8967.3|8952.3|8967.1|8952.1|8967.6|8952.6|8966.6|8951.6|4
1632212050000|2021-09-21 08:14:10|8967.3|8952.3|8965.8|8950.8|8967.3|8952.3|8965.8|8950.8|0
1632212060000|2021-09-21 08:14:20|8966.3|8951.3|8966.3|8951.3|8966.3|8951.3|8966.3|8951.3|2
1632212070000|2021-09-21 08:14:30|8965.3|8950.3|8965.3|8950.3|8965.3|8950.3|8965.3|8950.3|0
1632212080000|2021-09-21 08:14:40|8964.3|8949.3|8965.1|8950.1|8965.1|8950.1|8964.3|8949.3|1
1632212090000|2021-09-21 08:14:50|8964.8|8949.8|8965.8|8950.8|8965.8|8950.8|8964.8|8949.8|2
1632212100000|2021-09-21 08:15:00|8966.3|8951.3|8966.8|8951.8|8966.8|8951.8|8966.3|8951.3|0
1632212120000|2021-09-21 08:15:20|8967.1|8952.1|8968.1|8953.1|8968.1|8953.1|8967.1|8952.1|0
1632212130000|2021-09-21 08:15:30|8968.3|8953.3|8968.3|8953.3|8968.3|8953.3|8968.3|8953.3|0
1632212140000|2021-09-21 08:15:40|8968.1|8953.1|8967.8|8952.8|8968.1|8953.1|8967.8|8952.8|0
1632212160000|2021-09-21 08:16:00|8968.1|8953.1|8968.6|8953.6|8968.6|8953.6|8968.1|8953.1|0
1632212200000|2021-09-21 08:16:40|8968.1|8953.1|8968.1|8953.1|8968.1|8953.1|8968.1|8953.1|4
1632212220000|2021-09-21 08:17:00|8967.8|8952.8|8968.1|8953.1|8968.1|8953.1|8967.6|8952.6|1
1632212240000|2021-09-21 08:17:20|8967.8|8952.8|8967.6|8952.6|8967.8|8952.8|8967.6|8952.6|2
1632212260000|2021-09-21 08:17:40|8967.8|8952.8|8967.8|8952.8|8968.1|8953.1|8967.8|8952.8|0
1632212310000|2021-09-21 08:18:30|8966.1|8951.1|8964.3|8949.3|8966.1|8951.1|8964.3|8949.3|1
1632212340000|2021-09-21 08:19:00|8963.3|8948.3|8961.6|8946.6|8963.3|8948.3|8960.8|8945.8|6
1632212350000|2021-09-21 08:19:10|8961.8|8946.8|8961.8|8946.8|8961.8|8946.8|8961.8|8946.8|0
1632212360000|2021-09-21 08:19:20|8962.3|8947.3|8962.8|8947.8|8962.8|8947.8|8962.3|8947.3|1
1632212390000|2021-09-21 08:19:50|8963.1|8948.1|8963.3|8948.3|8963.3|8948.3|8963.1|8948.1|0
1632212400000|2021-09-21 08:20:00|8963.6|8948.6|8963.6|8948.6|8963.6|8948.6|8963.6|8948.6|0
1632212440000|2021-09-21 08:20:40|8963.8|8948.8|8963.8|8948.8|8963.8|8948.8|8963.8|8948.8|0
1632212450000|2021-09-21 08:20:50|8962.8|8947.8|8963.8|8948.8|8963.8|8948.8|8961.8|8946.8|2
1632212460000|2021-09-21 08:21:00|8963.6|8948.6|8963.6|8948.6|8963.6|8948.6|8963.6|8948.6|6
1632212480000|2021-09-21 08:21:20|8963.3|8948.3|8963.1|8948.1|8963.3|8948.3|8963.1|8948.1|0
1632212540000|2021-09-21 08:22:20|8962.8|8947.8|8962.3|8947.3|8962.8|8947.8|8962.3|8947.3|0
1632212550000|2021-09-21 08:22:30|8962.1|8947.1|8962.1|8947.1|8962.1|8947.1|8962.1|8947.1|0
1632212640000|2021-09-21 08:24:00|8961.8|8946.8|8962.8|8947.8|8962.8|8947.8|8961.8|8946.8|1
1632212790000|2021-09-21 08:26:30|8962.3|8947.3|8962.3|8947.3|8962.3|8947.3|8962.1|8947.1|0
1632212810000|2021-09-21 08:26:50|8961.6|8946.6|8957.8|8942.8|8961.6|8946.6|8957.8|8942.8|1
1632212850000|2021-09-21 08:27:30|8958.1|8943.1|8958.6|8943.6|8958.6|8943.6|8958.1|8943.1|6
1632212900000|2021-09-21 08:28:20|8959.3|8944.3|8960.8|8945.8|8960.8|8945.8|8959.3|8944.3|0
1632212930000|2021-09-21 08:28:50|8962.3|8947.3|8963.3|8948.3|8963.3|8948.3|8962.3|8947.3|0
1632212940000|2021-09-21 08:29:00|8963.1|8948.1|8962.8|8947.8|8963.1|8948.1|8962.8|8947.8|1
1632212970000|2021-09-21 08:29:30|8963.3|8948.3|8963.3|8948.3|8963.3|8948.3|8963.3|8948.3|0
1632213010000|2021-09-21 08:30:10|8965.3|8950.3|8965.3|8950.3|8965.3|8950.3|8965.3|8950.3|0
1632213030000|2021-09-21 08:30:30|8965.1|8950.1|8964.8|8949.8|8965.1|8950.1|8964.8|8949.8|0
1632213090000|2021-09-21 08:31:30|8965.1|8950.1|8965.8|8950.8|8965.8|8950.8|8965.1|8950.1|0
1632213100000|2021-09-21 08:31:40|8966.3|8951.3|8967.6|8952.6|8967.6|8952.6|8966.3|8951.3|2
1632213110000|2021-09-21 08:31:50|8968.1|8953.1|8968.6|8953.6|8968.6|8953.6|8968.1|8953.1|0
1632213120000|2021-09-21 08:32:00|8968.3|8953.3|8968.3|8953.3|8968.3|8953.3|8968.3|8953.3|0
1632213130000|2021-09-21 08:32:10|8966.8|8951.8|8966.8|8951.8|8966.8|8951.8|8966.8|8951.8|1
1632213140000|2021-09-21 08:32:20|8966.3|8951.3|8966.3|8951.3|8966.3|8951.3|8966.3|8951.3|0
1632213180000|2021-09-21 08:33:00|8966.8|8951.8|8966.8|8951.8|8966.8|8951.8|8966.8|8951.8|0
1632213240000|2021-09-21 08:34:00|8967.1|8952.1|8970.6|8955.6|8970.6|8955.6|8967.1|8952.1|7
1632213250000|2021-09-21 08:34:10|8970.1|8955.1|8969.1|8954.1|8970.1|8955.1|8969.1|8954.1|2
1632213260000|2021-09-21 08:34:20|8968.3|8953.3|8968.3|8953.3|8968.3|8953.3|8968.3|8953.3|0
1632213290000|2021-09-21 08:34:50|8969.1|8954.1|8969.1|8954.1|8969.1|8954.1|8969.1|8954.1|5
1632213300000|2021-09-21 08:35:00|8969.3|8954.3|8969.6|8954.6|8969.6|8954.6|8969.3|8954.3|0
1632213320000|2021-09-21 08:35:20|8970.1|8955.1|8970.1|8955.1|8970.1|8955.1|8970.1|8955.1|2
1632213340000|2021-09-21 08:35:40|8978.6|8963.6|8980.1|8965.1|8980.1|8965.1|8978.6|8963.6|4
1632213360000|2021-09-21 08:36:00|8980.6|8965.6|8980.6|8965.6|8980.6|8965.6|8980.6|8965.6|0
1632213420000|2021-09-21 08:37:00|8979.3|8964.3|8978.1|8963.1|8979.3|8964.3|8978.1|8963.1|1
1632213440000|2021-09-21 08:37:20|8976.3|8961.3|8975.1|8960.1|8976.3|8961.3|8974.8|8959.8|1
1632213450000|2021-09-21 08:37:30|8975.3|8960.3|8975.1|8960.1|8975.3|8960.3|8975.1|8960.1|0
1632213470000|2021-09-21 08:37:50|8977.1|8962.1|8977.3|8962.3|8977.3|8962.3|8977.1|8962.1|0
1632213490000|2021-09-21 08:38:10|8975.6|8960.6|8973.6|8958.6|8975.6|8960.6|8973.6|8958.6|3
1632213500000|2021-09-21 08:38:20|8972.3|8957.3|8969.6|8954.6|8972.3|8957.3|8969.6|8954.6|0
1632213510000|2021-09-21 08:38:30|8969.8|8954.8|8969.6|8954.6|8969.8|8954.8|8969.6|8954.6|0
1632213520000|2021-09-21 08:38:40|8970.1|8955.1|8970.6|8955.6|8970.6|8955.6|8970.1|8955.1|0
1632213530000|2021-09-21 08:38:50|8971.1|8956.1|8971.1|8956.1|8971.1|8956.1|8971.1|8956.1|0
1632213540000|2021-09-21 08:39:00|8969.1|8954.1|8969.1|8954.1|8969.1|8954.1|8969.1|8954.1|3
1632213560000|2021-09-21 08:39:20|||||||||1
1632213600000|2021-09-21 08:40:00|8968.8|8953.8|8967.6|8952.6|8968.8|8953.8|8967.3|8952.3|2
1632213610000|2021-09-21 08:40:10|8968.6|8953.6|8969.1|8954.1|8969.1|8954.1|8968.6|8953.6|0
1632213710000|2021-09-21 08:41:50|8968.3|8953.3|8968.1|8953.1|8968.3|8953.3|8967.6|8952.6|4
1632213740000|2021-09-21 08:42:20|8968.3|8953.3|8968.6|8953.6|8968.6|8953.6|8968.3|8953.3|0
1632213780000|2021-09-21 08:43:00|8967.1|8952.1|8967.1|8952.1|8967.1|8952.1|8967.1|8952.1|0
1632213790000|2021-09-21 08:43:10|8967.3|8952.3|8967.3|8952.3|8967.3|8952.3|8967.3|8952.3|0
1632213800000|2021-09-21 08:43:20|8967.6|8952.6|8967.6|8952.6|8967.6|8952.6|8967.6|8952.6|0
1632213830000|2021-09-21 08:43:50|8967.3|8952.3|8966.6|8951.6|8967.3|8952.3|8966.6|8951.6|0
1632213840000|2021-09-21 08:44:00|8967.6|8952.6|8967.6|8952.6|8967.6|8952.6|8967.6|8952.6|0
1632213900000|2021-09-21 08:45:00|8966.6|8951.6|8967.6|8952.6|8967.6|8952.6|8966.6|8951.6|0
1632213940000|2021-09-21 08:45:40|8967.8|8952.8|8968.1|8953.1|8968.1|8953.1|8967.8|8952.8|0
1632213960000|2021-09-21 08:46:00|8967.6|8952.6|8968.6|8953.6|8968.6|8953.6|8967.6|8952.6|0
1632214000000|2021-09-21 08:46:40|8966.6|8951.6|8966.3|8951.3|8966.6|8951.6|8966.3|8951.3|2
1632214020000|2021-09-21 08:47:00|8966.1|8951.1|8966.6|8951.6|8966.6|8951.6|8966.1|8951.1|0
1632214050000|2021-09-21 08:47:30|8967.8|8952.8|8967.8|8952.8|8967.8|8952.8|8967.8|8952.8|11
1632214060000|2021-09-21 08:47:40|8967.6|8952.6|8971.6|8956.6|8971.6|8956.6|8967.6|8952.6|22
1632214080000|2021-09-21 08:48:00|8971.1|8956.1|8970.8|8955.8|8971.1|8956.1|8970.8|8955.8|0
1632214090000|2021-09-21 08:48:10|8970.3|8955.3|8971.6|8956.6|8971.6|8956.6|8970.1|8955.1|0
1632214300000|2021-09-21 08:51:40|8976.6|8961.6|8976.3|8961.3|8976.6|8961.6|8976.3|8961.3|4
1632214320000|2021-09-21 08:52:00|8976.1|8961.1|8976.1|8961.1|8976.1|8961.1|8976.1|8961.1|0
1632214350000|2021-09-21 08:52:30|||||||||4
1632214370000|2021-09-21 08:52:50|8973.6|8958.6|8971.6|8956.6|8973.6|8958.6|8971.6|8956.6|1
1632214380000|2021-09-21 08:53:00|8972.1|8957.1|8972.1|8957.1|8972.1|8957.1|8972.1|8957.1|0
1632214430000|2021-09-21 08:53:50|8971.6|8956.6|8971.1|8956.1|8971.6|8956.6|8971.1|8956.1|0
1632214440000|2021-09-21 08:54:00|8970.6|8955.6|8970.6|8955.6|8970.6|8955.6|8970.6|8955.6|0
1632214470000|2021-09-21 08:54:30|||||||||2
1632214610000|2021-09-21 08:56:50|8969.5|8954.5|8968.1|8953.1|8969.5|8954.5|8968.1|8953.1|0
1632214650000|2021-09-21 08:57:30|8968|8953|8967.5|8952.5|8968|8953|8967.5|8952.5|0
1632214710000|2021-09-21 08:58:30|8967|8952|8967|8952|8967|8952|8967|8952|0
1632214790000|2021-09-21 08:59:50|8964.3|8949.3|8961.5|8946.5|8964.3|8949.3|8961|8946|15
1632214800000|2021-09-21 09:00:00|8961|8946|8960.5|8945.5|8961|8946|8960.5|8945.5|0
1632214870000|2021-09-21 09:01:10|8961|8946|8961.5|8946.5|8961.5|8946.5|8961|8946|0
1632214880000|2021-09-21 09:01:20|8960.5|8945.5|8959.5|8944.5|8960.5|8945.5|8959.5|8944.5|0
1632214890000|2021-09-21 09:01:30|8959|8944|8958.5|8943.5|8959|8944|8958.5|8943.5|0
1632214910000|2021-09-21 09:01:50|||||||||2
1632214920000|2021-09-21 09:02:00|8955.5|8940.5|8955.5|8940.5|8955.5|8940.5|8955.5|8940.5|12
1632214930000|2021-09-21 09:02:10|8952.8|8937.8|8952.8|8937.8|8952.8|8937.8|8952.8|8937.8|0
1632214950000|2021-09-21 09:02:30|8951.3|8936.3|8949|8934|8951.3|8936.3|8949|8934|1
1632214960000|2021-09-21 09:02:40|8948.8|8933.8|8948.8|8933.8|8948.8|8933.8|8948.8|8933.8|0
1632214990000|2021-09-21 09:03:10|8948.3|8933.3|8948.3|8933.3|8948.3|8933.3|8948.3|8933.3|0
1632215100000|2021-09-21 09:05:00|8948.5|8933.5|8948.8|8933.8|8948.8|8933.8|8948.5|8933.5|0
1632215110000|2021-09-21 09:05:10|8948.3|8933.3|8947.8|8932.8|8948.3|8933.3|8947.8|8932.8|0
1632215160000|2021-09-21 09:06:00|8948.3|8933.3|8951|8936|8951|8936|8948.3|8933.3|4
1632215170000|2021-09-21 09:06:10|8951.3|8936.3|8951.8|8936.8|8951.8|8936.8|8951.3|8936.3|0
1632215180000|2021-09-21 09:06:20|8952.3|8937.3|8952.8|8937.8|8953|8938|8952.3|8937.3|0
1632215190000|2021-09-21 09:06:30|8953.3|8938.3|8953.8|8938.8|8953.8|8938.8|8953.3|8938.3|0
1632215200000|2021-09-21 09:06:40|8954|8939|8954.8|8939.8|8954.8|8939.8|8954|8939|0
1632215210000|2021-09-21 09:06:50|8955.3|8940.3|8955.8|8940.8|8955.8|8940.8|8954.8|8939.8|2
1632215220000|2021-09-21 09:07:00|8956|8941|8957.8|8942.8|8957.8|8942.8|8956|8941|0
1632215230000|2021-09-21 09:07:10|8958.3|8943.3|8959.3|8944.3|8959.3|8944.3|8958.3|8943.3|1
1632215240000|2021-09-21 09:07:20|8963.3|8948.3|8962.3|8947.3|8963.8|8948.8|8962.3|8947.3|1
1632215250000|2021-09-21 09:07:30|8962.5|8947.5|8962.8|8947.8|8963|8948|8962.5|8947.5|1
1632215270000|2021-09-21 09:07:50|8963.3|8948.3|8963.3|8948.3|8963.3|8948.3|8963.3|8948.3|0
1632215280000|2021-09-21 09:08:00|8962.8|8947.8|8964.8|8949.8|8964.8|8949.8|8962.8|8947.8|0
1632215320000|2021-09-21 09:08:40|8964.3|8949.3|8967.8|8952.8|8967.8|8952.8|8964.3|8949.3|1
1632215330000|2021-09-21 09:08:50|8968|8953|8969.3|8954.3|8969.3|8954.3|8968|8953|2
1632215340000|2021-09-21 09:09:00|8968.8|8953.8|8969.8|8954.8|8969.8|8954.8|8968.8|8953.8|0
1632215350000|2021-09-21 09:09:10|8970.3|8955.3|8972.8|8957.8|8972.8|8957.8|8970.3|8955.3|1
1632215390000|2021-09-21 09:09:50|||||||||1
1632215400000|2021-09-21 09:10:00|8972.5|8957.5|8972.3|8957.3|8972.5|8957.5|8972.3|8957.3|1
1632215410000|2021-09-21 09:10:10|8964.3|8949.3|8962.8|8947.8|8964.3|8949.3|8962.8|8947.8|2
1632215420000|2021-09-21 09:10:20|||||||||1
1632215430000|2021-09-21 09:10:30|8963.3|8948.3|8963.3|8948.3|8963.3|8948.3|8963.3|8948.3|0
1632215440000|2021-09-21 09:10:40|8968.8|8953.8|8969.3|8954.3|8969.3|8954.3|8968.3|8953.3|2
1632215460000|2021-09-21 09:11:00|8968.8|8953.8|8968.8|8953.8|8968.8|8953.8|8968.8|8953.8|0
1632215550000|2021-09-21 09:12:30|8968|8953|8968|8953|8968|8953|8968|8953|0
1632215560000|2021-09-21 09:12:40|8967.3|8952.3|8967.3|8952.3|8967.3|8952.3|8967.3|8952.3|0
1632215570000|2021-09-21 09:12:50|8969.5|8954.5|8971.8|8956.8|8971.8|8956.8|8969.5|8954.5|4
1632215580000|2021-09-21 09:13:00|8973.8|8958.8|8976|8961|8976|8961|8973.8|8958.8|5
1632215590000|2021-09-21 09:13:10|8974.3|8959.3|8974.3|8959.3|8974.3|8959.3|8974.3|8959.3|0
1632215600000|2021-09-21 09:13:20|8973.8|8958.8|8973.8|8958.8|8973.8|8958.8|8973.8|8958.8|0
1632215610000|2021-09-21 09:13:30|8969.8|8954.8|8969.8|8954.8|8969.8|8954.8|8969.8|8954.8|4
1632215620000|2021-09-21 09:13:40|8969.3|8954.3|8968.3|8953.3|8969.3|8954.3|8968.3|8953.3|0
1632215630000|2021-09-21 09:13:50|8968.8|8953.8|8967.3|8952.3|8968.8|8953.8|8967.3|8952.3|0
1632215650000|2021-09-21 09:14:10|8967.8|8952.8|8967.8|8952.8|8967.8|8952.8|8967.8|8952.8|0
1632215690000|2021-09-21 09:14:50|||||||||3
1632215770000|2021-09-21 09:16:10|8967.3|8952.3|8961.8|8946.8|8967.3|8952.3|8961.8|8946.8|1
1632215780000|2021-09-21 09:16:20|8960.3|8945.3|8960.3|8945.3|8960.3|8945.3|8960.3|8945.3|0
1632215810000|2021-09-21 09:16:50|8961|8946|8961.8|8946.8|8961.8|8946.8|8961|8946|3
1632215840000|2021-09-21 09:17:20|8961.3|8946.3|8960.8|8945.8|8961.3|8946.3|8960.8|8945.8|0
1632215850000|2021-09-21 09:17:30|||||||||1
1632215870000|2021-09-21 09:17:50|8960.3|8945.3|8960.3|8945.3|8960.3|8945.3|8960.3|8945.3|0
1632215880000|2021-09-21 09:18:00|8959.3|8944.3|8959.3|8944.3|8959.3|8944.3|8959.3|8944.3|0
1632215980000|2021-09-21 09:19:40|8972.3|8957.3|8974.3|8959.3|8974.3|8959.3|8972.3|8957.3|2
1632215990000|2021-09-21 09:19:50|8971.8|8956.8|8971.8|8956.8|8971.8|8956.8|8971.8|8956.8|7
1632216000000|2021-09-21 09:20:00|8972.3|8957.3|8973.3|8958.3|8973.3|8958.3|8972.3|8957.3|0
1632216010000|2021-09-21 09:20:10|8972.3|8957.3|8970.3|8955.3|8972.3|8957.3|8970.3|8955.3|0
1632216020000|2021-09-21 09:20:20|8967|8952|8967|8952|8967|8952|8967|8952|2
1632216030000|2021-09-21 09:20:30|8966.8|8951.8|8966.8|8951.8|8966.8|8951.8|8966.8|8951.8|0
1632216060000|2021-09-21 09:21:00|8965.8|8950.8|8965.3|8950.3|8965.8|8950.8|8965.3|8950.3|2
1632216070000|2021-09-21 09:21:10|8965.5|8950.5|8965.8|8950.8|8965.8|8950.8|8965.5|8950.5|0
1632216110000|2021-09-21 09:21:50|8965.3|8950.3|8965.3|8950.3|8965.3|8950.3|8964.8|8949.8|0
1632216300000|2021-09-21 09:25:00|8965|8950|8964.8|8949.8|8965|8950|8964.8|8949.8|0
1632216320000|2021-09-21 09:25:20|8965.3|8950.3|8965.3|8950.3|8965.3|8950.3|8965.3|8950.3|0
1632216330000|2021-09-21 09:25:30|8964.8|8949.8|8964.8|8949.8|8964.8|8949.8|8964.8|8949.8|0
1632216410000|2021-09-21 09:26:50|8966|8951|8967.3|8952.3|8967.3|8952.3|8966|8951|0
1632216430000|2021-09-21 09:27:10|8967|8952|8967|8952|8967|8952|8967|8952|0
1632216540000|2021-09-21 09:29:00|8965.3|8950.3|8964.8|8949.8|8965.3|8950.3|8962.8|8947.8|4
1632216550000|2021-09-21 09:29:10|8964.3|8949.3|8964.3|8949.3|8964.3|8949.3|8964.3|8949.3|0
1632216560000|2021-09-21 09:29:20|8964.8|8949.8|8964.8|8949.8|8964.8|8949.8|8964.8|8949.8|0
1632216690000|2021-09-21 09:31:30|8967.3|8952.3|8971|8956|8971|8956|8967.3|8952.3|9
1632216710000|2021-09-21 09:31:50|8971.3|8956.3|8971|8956|8971.3|8956.3|8971|8956|4
1632216720000|2021-09-21 09:32:00|8970.3|8955.3|8970.3|8955.3|8970.3|8955.3|8970.3|8955.3|5
1632216730000|2021-09-21 09:32:10|8969.3|8954.3|8969.3|8954.3|8969.3|8954.3|8969.3|8954.3|0
1632216780000|2021-09-21 09:33:00|8968.5|8953.5|8967.5|8952.5|8968.5|8953.5|8967.5|8952.5|0
1632216790000|2021-09-21 09:33:10|8967.3|8952.3|8967.3|8952.3|8967.3|8952.3|8967.3|8952.3|0
1632216800000|2021-09-21 09:33:20|8966.8|8951.8|8966.8|8951.8|8966.8|8951.8|8966.8|8951.8|0
1632216840000|2021-09-21 09:34:00|8971|8956|8975.3|8960.3|8975.3|8960.3|8971|8956|1
1632216850000|2021-09-21 09:34:10|8973|8958|8971.3|8956.3|8973|8958|8970|8955|5
1632216860000|2021-09-21 09:34:20|8971.8|8956.8|8974.5|8959.5|8974.5|8959.5|8971.8|8956.8|6
1632216870000|2021-09-21 09:34:30|8974.8|8959.8|8974.8|8959.8|8974.8|8959.8|8974.8|8959.8|0
1632216890000|2021-09-21 09:34:50|8974.5|8959.5|8974.3|8959.3|8974.5|8959.5|8974.3|8959.3|0
1632216920000|2021-09-21 09:35:20|8975.3|8960.3|8975.3|8960.3|8975.3|8960.3|8975.3|8960.3|1
1632216930000|2021-09-21 09:35:30|8976.8|8961.8|8976.8|8961.8|8976.8|8961.8|8976.8|8961.8|1
1632217020000|2021-09-21 09:37:00|8976.5|8961.5|8976.5|8961.5|8976.5|8961.5|8976.5|8961.5|1
1632217030000|2021-09-21 09:37:10|8976.8|8961.8|8976.8|8961.8|8976.8|8961.8|8976.8|8961.8|0
1632217050000|2021-09-21 09:37:30|8977.3|8962.3|8978.5|8963.5|8978.5|8963.5|8977.3|8962.3|1
1632217060000|2021-09-21 09:37:40|8978.8|8963.8|8979|8964|8979|8964|8978.8|8963.8|0
1632217070000|2021-09-21 09:37:50|8980|8965|8980|8965|8980|8965|8980|8965|1
1632217090000|2021-09-21 09:38:10|8979.8|8964.8|8980|8965|8980|8965|8979.8|8964.8|1
1632217120000|2021-09-21 09:38:40|8979|8964|8978|8963|8979|8964|8978|8963|2
1632217130000|2021-09-21 09:38:50|8977|8962|8977.5|8962.5|8977.5|8962.5|8977|8962|1
1632217190000|2021-09-21 09:39:50|8977.8|8962.8|8978.8|8963.8|8978.8|8963.8|8977.8|8962.8|2
1632217200000|2021-09-21 09:40:00|8979|8964|8979|8964|8979|8964|8979|8964|0
1632217270000|2021-09-21 09:41:10|8972.5|8957.5|8978|8963|8978|8963|8972.5|8957.5|15
1632217280000|2021-09-21 09:41:20|8977.8|8962.8|8977.8|8962.8|8977.8|8962.8|8977.8|8962.8|0
1632217310000|2021-09-21 09:41:50|||||||||1
1632217350000|2021-09-21 09:42:30|8976.3|8961.3|8973.5|8958.5|8976.3|8961.3|8973.5|8958.5|1
1632217440000|2021-09-21 09:44:00|8973.3|8958.3|8972.8|8957.8|8973.5|8958.5|8972.5|8957.5|5
1632217560000|2021-09-21 09:46:00|8972.5|8957.5|8972.5|8957.5|8972.5|8957.5|8972.5|8957.5|0
1632217710000|2021-09-21 09:48:30|8972.8|8957.8|8974|8959|8974|8959|8972.8|8957.8|3
1632217730000|2021-09-21 09:48:50|8974.5|8959.5|8974.5|8959.5|8974.5|8959.5|8974.5|8959.5|0
1632217770000|2021-09-21 09:49:30|||||||||1
1632217790000|2021-09-21 09:49:50|8975.8|8960.8|8977|8962|8977|8962|8975.8|8960.8|5
1632217820000|2021-09-21 09:50:20|||||||||5
1632218130000|2021-09-21 09:55:30|8977.3|8962.3|8977.3|8962.3|8977.3|8962.3|8977.3|8962.3|1
1632218140000|2021-09-21 09:55:40|8976.8|8961.8|8977.3|8962.3|8977.3|8962.3|8976.8|8961.8|1
1632218310000|2021-09-21 09:58:30|8976.5|8961.5|8976.8|8961.8|8976.8|8961.8|8976|8961|1
1632218320000|2021-09-21 09:58:40|8977|8962|8977|8962|8977|8962|8977|8962|2
1632218340000|2021-09-21 09:59:00|8977.3|8962.3|8977.5|8962.5|8977.5|8962.5|8977.3|8962.3|0
1632218420000|2021-09-21 10:00:20|||||||||1
1632218480000|2021-09-21 10:01:20|8969.5|8954.5|8969.5|8954.5|8969.5|8954.5|8969.5|8954.5|5
1632218490000|2021-09-21 10:01:30|8969.3|8954.3|8969|8954|8969.3|8954.3|8969|8954|0
1632218500000|2021-09-21 10:01:40|8966|8951|8964.5|8949.5|8966|8951|8964.5|8949.5|0
1632218510000|2021-09-21 10:01:50|8964.3|8949.3|8964|8949|8964.3|8949.3|8964|8949|0
1632218550000|2021-09-21 10:02:30|8963.8|8948.8|8963.5|8948.5|8963.8|8948.8|8963.5|8948.5|0
1632218570000|2021-09-21 10:02:50|8962.8|8947.8|8963|8948|8963|8948|8962.8|8947.8|0
1632218590000|2021-09-21 10:03:10|8962.8|8947.8|8963|8948|8963|8948|8962.8|8947.8|0
1632218630000|2021-09-21 10:03:50|8963.8|8948.8|8964.5|8949.5|8964.5|8949.5|8963.8|8948.8|0
1632218680000|2021-09-21 10:04:40|8966.5|8951.5|8967.5|8952.5|8967.5|8952.5|8966.5|8951.5|5
1632218700000|2021-09-21 10:05:00|8966.5|8951.5|8966.5|8951.5|8966.5|8951.5|8966.5|8951.5|0
1632218760000|2021-09-21 10:06:00|8966.8|8951.8|8967|8952|8967|8952|8966.8|8951.8|0
1632218800000|2021-09-21 10:06:40|8965.8|8950.8|8966|8951|8966|8951|8965.8|8950.8|1
1632218880000|2021-09-21 10:08:00|8967.5|8952.5|8964.5|8949.5|8967.5|8952.5|8964.5|8949.5|1
1632218940000|2021-09-21 10:09:00|8963.5|8948.5|8963|8948|8963.5|8948.5|8963|8948|0
1632218950000|2021-09-21 10:09:10|8963.5|8948.5|8964|8949|8964|8949|8963.5|8948.5|1
1632218980000|2021-09-21 10:09:40|8963.5|8948.5|8963|8948|8963.5|8948.5|8963|8948|1
1632218990000|2021-09-21 10:09:50|8962.3|8947.3|8961.5|8946.5|8962.3|8947.3|8961.5|8946.5|0
1632219000000|2021-09-21 10:10:00|8961.8|8946.8|8961.8|8946.8|8961.8|8946.8|8961.8|8946.8|0
1632219020000|2021-09-21 10:10:20|8961|8946|8961.3|8946.3|8961.3|8946.3|8961|8946|1
1632219060000|2021-09-21 10:11:00|8963|8948|8964.3|8949.3|8964.5|8949.5|8963|8948|1
1632219090000|2021-09-21 10:11:30|8962.8|8947.8|8962.8|8947.8|8962.8|8947.8|8962.8|8947.8|0
1632219130000|2021-09-21 10:12:10|8962|8947|8959.8|8944.8|8962|8947|8959.8|8944.8|0
1632219140000|2021-09-21 10:12:20|8959.3|8944.3|8958.8|8943.8|8959.3|8944.3|8958.8|8943.8|0
1632219300000|2021-09-21 10:15:00|8958.3|8943.3|8958.8|8943.8|8958.8|8943.8|8957.8|8942.8|3
1632219370000|2021-09-21 10:16:10|8958.5|8943.5|8958.8|8943.8|8958.8|8943.8|8958.3|8943.3|0
1632219450000|2021-09-21 10:17:30|8958.3|8943.3|8958.3|8943.3|8958.5|8943.5|8958.3|8943.3|0
1632219460000|2021-09-21 10:17:40|8958.5|8943.5|8958.3|8943.3|8958.5|8943.5|8958.3|8943.3|0
1632219470000|2021-09-21 10:17:50|8958.5|8943.5|8958.3|8943.3|8958.5|8943.5|8958.3|8943.3|0
1632219480000|2021-09-21 10:18:00|8958.5|8943.5|8958|8943|8958.5|8943.5|8957.8|8942.8|0
1632219490000|2021-09-21 10:18:10|8957.8|8942.8|8957.8|8942.8|8958|8943|8957.8|8942.8|0
1632219500000|2021-09-21 10:18:20|8958|8943|8957.8|8942.8|8958|8943|8957.8|8942.8|0
1632219510000|2021-09-21 10:18:30|8958|8943|8966|8951|8966|8951|8957.8|8942.8|23
1632219540000|2021-09-21 10:19:00|8968|8953|8969.3|8954.3|8969.3|8954.3|8968|8953|0
1632219550000|2021-09-21 10:19:10|8969.5|8954.5|8969.5|8954.5|8969.5|8954.5|8969.5|8954.5|0
1632219760000|2021-09-21 10:22:40|8969|8954|8969.5|8954.5|8969.5|8954.5|8968.8|8953.8|0
1632219870000|2021-09-21 10:24:30|8969.8|8954.8|8970.5|8955.5|8970.5|8955.5|8969.5|8954.5|0
1632219970000|2021-09-21 10:26:10|8970.8|8955.8|8971|8956|8971|8956|8970.8|8955.8|0
1632220120000|2021-09-21 10:28:40|8971.5|8956.5|8971.5|8956.5|8971.5|8956.5|8971.5|8956.5|1
1632220140000|2021-09-21 10:29:00|8972|8957|8972|8957|8972|8957|8972|8957|0
1632220180000|2021-09-21 10:29:40|8972.5|8957.5|8972|8957|8972.5|8957.5|8972|8957|1
1632220330000|2021-09-21 10:32:10|8968.3|8953.3|8968.8|8953.8|8968.8|8953.8|8968.3|8953.3|3
1632220350000|2021-09-21 10:32:30|8968.5|8953.5|8968.5|8953.5|8968.5|8953.5|8968.5|8953.5|0
1632220360000|2021-09-21 10:32:40|8968.8|8953.8|8968.8|8953.8|8968.8|8953.8|8968.8|8953.8|1
1632220440000|2021-09-21 10:34:00|8968.5|8953.5|8968.5|8953.5|8968.5|8953.5|8968.5|8953.5|0
1632220470000|2021-09-21 10:34:30|8964.8|8949.8|8964.8|8949.8|8964.8|8949.8|8964.8|8949.8|2
1632220480000|2021-09-21 10:34:40|8965|8950|8965|8950|8965|8950|8965|8950|0
1632220490000|2021-09-21 10:34:50|8965.5|8950.5|8965.5|8950.5|8965.5|8950.5|8965.5|8950.5|0
1632220550000|2021-09-21 10:35:50|8967.5|8952.5|8967.5|8952.5|8967.5|8952.5|8967.5|8952.5|1
1632220800000|2021-09-21 10:40:00|8967.3|8952.3|8967|8952|8967.3|8952.3|8967|8952|0
1632220860000|2021-09-21 10:41:00|8967.3|8952.3|8966.5|8951.5|8967.3|8952.3|8966.5|8951.5|0
1632220920000|2021-09-21 10:42:00|8967.5|8952.5|8967.5|8952.5|8967.5|8952.5|8967.5|8952.5|1
1632220940000|2021-09-21 10:42:20|8968.3|8953.3|8971.8|8956.8|8971.8|8956.8|8968.3|8953.3|3
1632220950000|2021-09-21 10:42:30|8970.8|8955.8|8973|8958|8973|8958|8970.8|8955.8|3
1632220960000|2021-09-21 10:42:40|8973.3|8958.3|8973.3|8958.3|8973.3|8958.3|8973.3|8958.3|0
1632220980000|2021-09-21 10:43:00|8973|8958|8973|8958|8973|8958|8973|8958|0
1632221190000|2021-09-21 10:46:30|||||||||2
1632221200000|2021-09-21 10:46:40|8973.3|8958.3|8973.3|8958.3|8973.3|8958.3|8973.3|8958.3|0
1632221230000|2021-09-21 10:47:10|8971.8|8956.8|8971.8|8956.8|8971.8|8956.8|8971.8|8956.8|1
1632221240000|2021-09-21 10:47:20|8971.5|8956.5|8971.5|8956.5|8971.8|8956.8|8971.3|8956.3|0
1632221250000|2021-09-21 10:47:30|8971.8|8956.8|8966.8|8951.8|8971.8|8956.8|8966.8|8951.8|7
1632221270000|2021-09-21 10:47:50|8966.3|8951.3|8965.8|8950.8|8966.3|8951.3|8965.8|8950.8|0
1632221310000|2021-09-21 10:48:30|||||||||2
1632221360000|2021-09-21 10:49:20|8966.8|8951.8|8967.3|8952.3|8967.3|8952.3|8966.8|8951.8|0
1632221370000|2021-09-21 10:49:30|8966.5|8951.5|8966|8951|8966.5|8951.5|8966|8951|1
1632221380000|2021-09-21 10:49:40|8965.8|8950.8|8965.8|8950.8|8965.8|8950.8|8965.8|8950.8|0
1632221420000|2021-09-21 10:50:20|8965.5|8950.5|8965.3|8950.3|8965.5|8950.5|8965.3|8950.3|0
1632221430000|2021-09-21 10:50:30|8964.8|8949.8|8964.8|8949.8|8964.8|8949.8|8964.8|8949.8|2
1632221440000|2021-09-21 10:50:40|8964.3|8949.3|8964.3|8949.3|8964.3|8949.3|8964.3|8949.3|0
1632221490000|2021-09-21 10:51:30|8964.8|8949.8|8964.8|8949.8|8964.8|8949.8|8964.8|8949.8|1
1632221550000|2021-09-21 10:52:30|8961.3|8946.3|8959.8|8944.8|8961.3|8946.3|8959.8|8944.8|1
1632221560000|2021-09-21 10:52:40|8960.3|8945.3|8959.3|8944.3|8960.3|8945.3|8959.3|8944.3|0
1632221570000|2021-09-21 10:52:50|8959.5|8944.5|8959.3|8944.3|8959.8|8944.8|8959.3|8944.3|0
1632221580000|2021-09-21 10:53:00|8959.5|8944.5|8958.5|8943.5|8959.8|8944.8|8958.3|8943.3|0
1632221590000|2021-09-21 10:53:10|8958.3|8943.3|8958.3|8943.3|8958.8|8943.8|8958|8943|0
1632221600000|2021-09-21 10:53:20|8957.8|8942.8|8958|8943|8958.3|8943.3|8957.8|8942.8|0
1632221610000|2021-09-21 10:53:30|8956.3|8941.3|8955.8|8940.8|8956.5|8941.5|8954.8|8939.8|3
1632221630000|2021-09-21 10:53:50|8956|8941|8956.3|8941.3|8956.3|8941.3|8956|8941|0
1632221640000|2021-09-21 10:54:00|8955.8|8940.8|8955.5|8940.5|8956.3|8941.3|8955.3|8940.3|0
1632221650000|2021-09-21 10:54:10|8955.3|8940.3|8955.3|8940.3|8955.8|8940.8|8955.3|8940.3|2
1632221660000|2021-09-21 10:54:20|8957.3|8942.3|8959.8|8944.8|8959.8|8944.8|8957.3|8942.3|2
1632221670000|2021-09-21 10:54:30|||||||||2
1632221730000|2021-09-21 10:55:30|8956.8|8941.8|8956.8|8941.8|8956.8|8941.8|8956.3|8941.3|1
1632221750000|2021-09-21 10:55:50|8961|8946|8962.5|8947.5|8963.3|8948.3|8961|8946|11
1632221760000|2021-09-21 10:56:00|8963|8948|8963.8|8948.8|8963.8|8948.8|8962.5|8947.5|0
1632221790000|2021-09-21 10:56:30|8958.8|8943.8|8958.5|8943.5|8959.5|8944.5|8957.5|8942.5|1
1632221850000|2021-09-21 10:57:30|8957.8|8942.8|8957.8|8942.8|8957.8|8942.8|8957.8|8942.8|2
1632221860000|2021-09-21 10:57:40|8957|8942|8957|8942|8957|8942|8957|8942|0
1632221910000|2021-09-21 10:58:30|||||||||3
1632221960000|2021-09-21 10:59:20|8956.5|8941.5|8956|8941|8956.5|8941.5|8956|8941|3
1632221970000|2021-09-21 10:59:30|8954.8|8939.8|8954.8|8939.8|8954.8|8939.8|8954.8|8939.8|1
1632221980000|2021-09-21 10:59:40|8953.3|8938.3|8953.3|8938.3|8953.3|8938.3|8953.3|8938.3|0
1632222030000|2021-09-21 11:00:30|||||||||2
1632222040000|2021-09-21 11:00:40|8950.8|8935.8|8949.3|8934.3|8950.8|8935.8|8949|8934|13
1632222060000|2021-09-21 11:01:00|8949|8934|8949|8934|8949|8934|8949|8934|0
1632222090000|2021-09-21 11:01:30|8948.8|8933.8|8943.3|8928.3|8948.8|8933.8|8943.3|8928.3|4
1632222100000|2021-09-21 11:01:40|8942.5|8927.5|8946|8931|8946|8931|8942.5|8927.5|4
1632222110000|2021-09-21 11:01:50|8946.5|8931.5|8946.8|8931.8|8946.8|8931.8|8946.5|8931.5|0
1632222140000|2021-09-21 11:02:20|8947|8932|8948|8933|8948|8933|8947|8932|0
1632222150000|2021-09-21 11:02:30|8945.3|8930.3|8945.5|8930.5|8945.8|8930.8|8945.3|8930.3|1
1632222160000|2021-09-21 11:02:40|8945.3|8930.3|8944|8929|8945.3|8930.3|8943.8|8928.8|0
1632222170000|2021-09-21 11:02:50|8943.8|8928.8|8944.3|8929.3|8944.3|8929.3|8943.8|8928.8|0
1632222180000|2021-09-21 11:03:00|8944.5|8929.5|8943.8|8928.8|8945.3|8930.3|8943.3|8928.3|1
1632222190000|2021-09-21 11:03:10|8944.3|8929.3|8944.3|8929.3|8944.3|8929.3|8944.3|8929.3|0
1632222210000|2021-09-21 11:03:30|8943|8928|8943|8928|8943|8928|8943|8928|2
1632222220000|2021-09-21 11:03:40|8943.5|8928.5|8944|8929|8944|8929|8943.5|8928.5|0
1632222230000|2021-09-21 11:03:50|8944.3|8929.3|8947.8|8932.8|8947.8|8932.8|8944.3|8929.3|10
1632222240000|2021-09-21 11:04:00|8948|8933|8948|8933|8948|8933|8948|8933|0
1632222250000|2021-09-21 11:04:10|8947.8|8932.8|8947.5|8932.5|8948|8933|8947.5|8932.5|0
1632222270000|2021-09-21 11:04:30|8946.5|8931.5|8947|8932|8947|8932|8946.5|8931.5|2
1632222330000|2021-09-21 11:05:30|8946.5|8931.5|8947|8932|8947|8932|8946.5|8931.5|2
1632222390000|2021-09-21 11:06:30|8946.5|8931.5|8947|8932|8947|8932|8946|8931|2
1632222410000|2021-09-21 11:06:50|8946.3|8931.3|8945.3|8930.3|8946.3|8931.3|8945.3|8930.3|7
1632222420000|2021-09-21 11:07:00|8945.8|8930.8|8945.3|8930.3|8946|8931|8945.3|8930.3|0
1632222430000|2021-09-21 11:07:10|8945.8|8930.8|8945.5|8930.5|8946|8931|8944.5|8929.5|15
1632222440000|2021-09-21 11:07:20|8945|8930|8945.5|8930.5|8945.8|8930.8|8945|8930|0
1632222450000|2021-09-21 11:07:30|8945|8930|8945.5|8930.5|8945.5|8930.5|8944.3|8929.3|2
1632222460000|2021-09-21 11:07:40|8945|8930|8940.8|8925.8|8945.5|8930.5|8940.8|8925.8|6
1632222470000|2021-09-21 11:07:50|8939.3|8924.3|8940.5|8925.5|8940.5|8925.5|8937|8922|17
1632222480000|2021-09-21 11:08:00|8939.8|8924.8|8939.8|8924.8|8939.8|8924.8|8939.8|8924.8|0
1632222490000|2021-09-21 11:08:10|8939|8924|8939|8924|8939|8924|8939|8924|1
1632222510000|2021-09-21 11:08:30|8937.3|8922.3|8936.5|8921.5|8937.3|8922.3|8936.5|8921.5|6
1632222520000|2021-09-21 11:08:40|8937.3|8922.3|8937.3|8922.3|8937.3|8922.3|8937.3|8922.3|1
1632222570000|2021-09-21 11:09:30|8935|8920|8935|8920|8935|8920|8935|8920|2
1632222590000|2021-09-21 11:09:50|8933|8918|8930|8915|8933|8918|8930|8915|2
1632222600000|2021-09-21 11:10:00|8930.3|8915.3|8930.5|8915.5|8930.5|8915.5|8930.3|8915.3|3
1632222620000|2021-09-21 11:10:20|8931|8916|8934.5|8919.5|8934.5|8919.5|8931|8916|1
1632222630000|2021-09-21 11:10:30|8934|8919|8934|8919|8934|8919|8934|8919|2
1632222640000|2021-09-21 11:10:40|8933.8|8918.8|8933.8|8918.8|8933.8|8918.8|8933.8|8918.8|0
1632222650000|2021-09-21 11:10:50|8934|8919|8934.3|8919.3|8934.3|8919.3|8934|8919|0
1632222660000|2021-09-21 11:11:00|8935|8920|8935.3|8920.3|8935.5|8920.5|8935|8920|0
1632222670000|2021-09-21 11:11:10|8935|8920|8934.5|8919.5|8935|8920|8934.5|8919.5|0
1632222680000|2021-09-21 11:11:20|8934|8919|8934|8919|8934|8919|8934|8919|0
1632222700000|2021-09-21 11:11:40|8940.3|8925.3|8942.5|8927.5|8944.3|8929.3|8940.3|8925.3|27
1632222720000|2021-09-21 11:12:00|8942|8927|8941|8926|8942|8927|8940.5|8925.5|0
1632222730000|2021-09-21 11:12:10|8939.5|8924.5|8939.5|8924.5|8939.5|8924.5|8939.5|8924.5|1
1632222740000|2021-09-21 11:12:20|8944.5|8929.5|8944.8|8929.8|8944.8|8929.8|8944.5|8929.5|13
1632222780000|2021-09-21 11:13:00|8944.5|8929.5|8944.5|8929.5|8944.5|8929.5|8944.5|8929.5|0
1632222810000|2021-09-21 11:13:30|8944.3|8929.3|8944.3|8929.3|8944.3|8929.3|8944.3|8929.3|0
1632222820000|2021-09-21 11:13:40|8944.5|8929.5|8944.5|8929.5|8944.5|8929.5|8944.5|8929.5|0
1632222850000|2021-09-21 11:14:10|8944.3|8929.3|8944.3|8929.3|8944.3|8929.3|8944.3|8929.3|0
1632222860000|2021-09-21 11:14:20|8944.5|8929.5|8944.3|8929.3|8944.5|8929.5|8944.3|8929.3|1
1632222960000|2021-09-21 11:16:00|8943.3|8928.3|8942.5|8927.5|8943.3|8928.3|8942.5|8927.5|0
1632222970000|2021-09-21 11:16:10|8942.3|8927.3|8942.3|8927.3|8942.3|8927.3|8942.3|8927.3|0
1632223020000|2021-09-21 11:17:00|8946.3|8931.3|8946|8931|8946.5|8931.5|8945.5|8930.5|1
1632223030000|2021-09-21 11:17:10|8946.3|8931.3|8946.3|8931.3|8946.3|8931.3|8946.3|8931.3|0
1632223070000|2021-09-21 11:17:50|8945.8|8930.8|8945.8|8930.8|8945.8|8930.8|8945.5|8930.5|2
1632223080000|2021-09-21 11:18:00|8946.3|8931.3|8946.3|8931.3|8946.3|8931.3|8946.3|8931.3|0
1632223140000|2021-09-21 11:19:00|8946.5|8931.5|8947.8|8932.8|8947.8|8932.8|8946.5|8931.5|2
1632223200000|2021-09-21 11:20:00|8948.3|8933.3|8948.3|8933.3|8948.3|8933.3|8948.3|8933.3|0
1632223220000|2021-09-21 11:20:20|8948|8933|8948.3|8933.3|8948.3|8933.3|8948|8933|3
1632223230000|2021-09-21 11:20:30|8948.8|8933.8|8948.8|8933.8|8948.8|8933.8|8948.8|8933.8|0
1632223320000|2021-09-21 11:22:00|8948.5|8933.5|8948.5|8933.5|8948.5|8933.5|8948.5|8933.5|0
1632223380000|2021-09-21 11:23:00|8948.8|8933.8|8948.8|8933.8|8948.8|8933.8|8948.8|8933.8|0
1632223610000|2021-09-21 11:26:50|8950.8|8935.8|8950.8|8935.8|8950.8|8935.8|8950.8|8935.8|1
1632223620000|2021-09-21 11:27:00|8950.5|8935.5|8950.5|8935.5|8950.5|8935.5|8950.5|8935.5|2
1632223640000|2021-09-21 11:27:20|8950.8|8935.8|8952|8937|8952|8937|8950.8|8935.8|2
1632223800000|2021-09-21 11:30:00|||||||||1
1632224010000|2021-09-21 11:33:30|8953.5|8938.5|8951.8|8936.8|8953.5|8938.5|8951.8|8936.8|18
1632224020000|2021-09-21 11:33:40|8952|8937|8952|8937|8952|8937|8952|8937|0
1632224100000|2021-09-21 11:35:00|8951.5|8936.5|8951.5|8936.5|8951.5|8936.5|8951.5|8936.5|0
1632224210000|2021-09-21 11:36:50|8950|8935|8950.3|8935.3|8950.8|8935.8|8950|8935|3
1632224220000|2021-09-21 11:37:00|8950.8|8935.8|8951.3|8936.3|8951.3|8936.3|8950.5|8935.5|2
1632224230000|2021-09-21 11:37:10|8951.5|8936.5|8951|8936|8951.5|8936.5|8951|8936|1
1632224280000|2021-09-21 11:38:00|8950.5|8935.5|8947.3|8932.3|8950.5|8935.5|8947.3|8932.3|2
1632224290000|2021-09-21 11:38:10|8946|8931|8944|8929|8946|8931|8944|8929|0
1632224340000|2021-09-21 11:39:00|8943.3|8928.3|8942.5|8927.5|8943.3|8928.3|8942.3|8927.3|0
1632224400000|2021-09-21 11:40:00|8941.5|8926.5|8940.5|8925.5|8941.5|8926.5|8939.8|8924.8|0
1632224430000|2021-09-21 11:40:30|8940.8|8925.8|8941.3|8926.3|8941.3|8926.3|8940.8|8925.8|1
1632224440000|2021-09-21 11:40:40|8941.5|8926.5|8944.3|8929.3|8944.5|8929.5|8941.5|8926.5|9
1632224450000|2021-09-21 11:40:50|8944|8929|8943|8928|8944.5|8929.5|8943|8928|1
1632224530000|2021-09-21 11:42:10|8944|8929|8945|8930|8945|8930|8943.8|8928.8|5
1632224590000|2021-09-21 11:43:10|8946|8931|8946.5|8931.5|8946.5|8931.5|8946|8931|0
1632224620000|2021-09-21 11:43:40|8946.8|8931.8|8947|8932|8947|8932|8946.8|8931.8|0
1632224660000|2021-09-21 11:44:20|8947.5|8932.5|8947.5|8932.5|8947.5|8932.5|8947.5|8932.5|0
1632224800000|2021-09-21 11:46:40|||||||||1
1632224830000|2021-09-21 11:47:10|8947.3|8932.3|8947.3|8932.3|8947.3|8932.3|8947.3|8932.3|0
1632224850000|2021-09-21 11:47:30|8947.2|8932.2|8947.2|8932.2|8947.2|8932.2|8947.2|8932.2|0
1632224990000|2021-09-21 11:49:50|8946.7|8931.7|8946.7|8931.7|8946.7|8931.7|8946.7|8931.7|3
1632225000000|2021-09-21 11:50:00|8945.2|8930.2|8946.2|8931.2|8946.2|8931.2|8945.2|8930.2|1
1632225010000|2021-09-21 11:50:10|8946|8931|8945.7|8930.7|8946|8931|8945.7|8930.7|0
1632225030000|2021-09-21 11:50:30|8946|8931|8951.7|8936.7|8951.7|8936.7|8946|8931|4
1632225050000|2021-09-21 11:50:50|8952.7|8937.7|8950.2|8935.2|8952.7|8937.7|8949.7|8934.7|1
1632225090000|2021-09-21 11:51:30|8950|8935|8950.2|8935.2|8950.2|8935.2|8949.7|8934.7|0
1632225120000|2021-09-21 11:52:00|8950|8935|8949.7|8934.7|8950|8935|8949.7|8934.7|0
1632225130000|2021-09-21 11:52:10|||||||||1
1632225310000|2021-09-21 11:55:10|8958.7|8943.7|8960.2|8945.2|8960.2|8945.2|8957.7|8942.7|12
1632225320000|2021-09-21 11:55:20|8959.7|8944.7|8958.7|8943.7|8959.7|8944.7|8958.2|8943.2|0
1632225330000|2021-09-21 11:55:30|8959.2|8944.2|8959.2|8944.2|8959.2|8944.2|8959.2|8944.2|10
1632225350000|2021-09-21 11:55:50|8959.5|8944.5|8959.7|8944.7|8959.7|8944.7|8959.5|8944.5|1
1632225360000|2021-09-21 11:56:00|8960|8945|8960.2|8945.2|8960.2|8945.2|8960|8945|1
1632225380000|2021-09-21 11:56:20|8957.2|8942.2|8956.7|8941.7|8957.5|8942.5|8956.7|8941.7|2
1632225410000|2021-09-21 11:56:50|8957|8942|8957.5|8942.5|8957.5|8942.5|8957|8942|1
1632225420000|2021-09-21 11:57:00|8957.7|8942.7|8959.2|8944.2|8959.2|8944.2|8957.7|8942.7|0
1632225430000|2021-09-21 11:57:10|8958.2|8943.2|8958.2|8943.2|8958.2|8943.2|8958.2|8943.2|0
1632225450000|2021-09-21 11:57:30|8958|8943|8958|8943|8958|8943|8958|8943|0
1632225470000|2021-09-21 11:57:50|8958.2|8943.2|8959.7|8944.7|8959.7|8944.7|8958.2|8943.2|1
1632225480000|2021-09-21 11:58:00|8959.5|8944.5|8959.5|8944.5|8959.5|8944.5|8959|8944|0
1632225490000|2021-09-21 11:58:10|8959.2|8944.2|8959.2|8944.2|8959.2|8944.2|8959.2|8944.2|0
1632225500000|2021-09-21 11:58:20|8959.5|8944.5|8959.5|8944.5|8959.5|8944.5|8959.5|8944.5|0
1632225510000|2021-09-21 11:58:30|8959.2|8944.2|8959|8944|8959.2|8944.2|8959|8944|0
1632225530000|2021-09-21 11:58:50|8959.2|8944.2|8960|8945|8960|8945|8959|8944|2
1632225540000|2021-09-21 11:59:00|8959.2|8944.2|8959.2|8944.2|8959.2|8944.2|8959.2|8944.2|0
1632225550000|2021-09-21 11:59:10|8958.7|8943.7|8958.7|8943.7|8958.7|8943.7|8958.7|8943.7|0
1632225590000|2021-09-21 11:59:50|8959.2|8944.2|8960.2|8945.2|8960.2|8945.2|8958.5|8943.5|1
1632225600000|2021-09-21 12:00:00|8960.5|8945.5|8965.5|8950.5|8972.2|8957.2|8960.5|8945.5|15
1632225610000|2021-09-21 12:00:10|8965.2|8950.2|8964.5|8949.5|8965.2|8950.2|8964.5|8949.5|0
1632225630000|2021-09-21 12:00:30|8961.2|8946.2|8956.7|8941.7|8961.2|8946.2|8956.7|8941.7|3
1632225640000|2021-09-21 12:00:40|8957.2|8942.2|8958.7|8943.7|8960|8945|8957.2|8942.2|2
1632225650000|2021-09-21 12:00:50|8957.7|8942.7|8956.5|8941.5|8957.7|8942.7|8956.5|8941.5|1
1632225660000|2021-09-21 12:01:00|8956.2|8941.2|8956.2|8941.2|8956.2|8941.2|8956.2|8941.2|0
1632225670000|2021-09-21 12:01:10|8958|8943|8960.2|8945.2|8960.2|8945.2|8958|8943|5
1632225680000|2021-09-21 12:01:20|8960.5|8945.5|8962.5|8947.5|8962.7|8947.7|8960.5|8945.5|0
1632225690000|2021-09-21 12:01:30|8962.2|8947.2|8962.2|8947.2|8962.2|8947.2|8962.2|8947.2|0
1632225710000|2021-09-21 12:01:50|8962.5|8947.5|8962.7|8947.7|8962.7|8947.7|8962.5|8947.5|1
1632225720000|2021-09-21 12:02:00|8962.5|8947.5|8965.7|8950.7|8965.7|8950.7|8962.5|8947.5|0
1632225730000|2021-09-21 12:02:10|8965.5|8950.5|8965.5|8950.5|8965.5|8950.5|8965.5|8950.5|0
1632225750000|2021-09-21 12:02:30|8969.2|8954.2|8969.2|8954.2|8969.2|8954.2|8969.2|8954.2|2
1632225760000|2021-09-21 12:02:40|8969|8954|8968.2|8953.2|8969|8954|8968.2|8953.2|0
1632225770000|2021-09-21 12:02:50|8967.2|8952.2|8966.7|8951.7|8967.2|8952.2|8965.7|8950.7|1
1632225800000|2021-09-21 12:03:20|8966|8951|8966|8951|8966|8951|8966|8951|0
1632225810000|2021-09-21 12:03:30|8965.5|8950.5|8962.2|8947.2|8965.5|8950.5|8962.2|8947.2|9
1632225820000|2021-09-21 12:03:40|8962|8947|8967.5|8952.5|8967.5|8952.5|8962|8947|2
1632225830000|2021-09-21 12:03:50|8967.7|8952.7|8969.5|8954.5|8969.5|8954.5|8967.7|8952.7|1
1632225840000|2021-09-21 12:04:00|8969.2|8954.2|8967.7|8952.7|8969.2|8954.2|8967.7|8952.7|0
1632225850000|2021-09-21 12:04:10|8967.5|8952.5|8967.5|8952.5|8967.5|8952.5|8967.5|8952.5|0
1632225890000|2021-09-21 12:04:50|8967|8952|8969.7|8954.7|8969.7|8954.7|8966.2|8951.2|5
1632225900000|2021-09-21 12:05:00|8970|8955|8970|8955|8970.5|8955.5|8970|8955|1
1632225910000|2021-09-21 12:05:10|8969.5|8954.5|8969|8954|8969.5|8954.5|8968.5|8953.5|0
1632225940000|2021-09-21 12:05:40|8968.7|8953.7|8966.7|8951.7|8968.7|8953.7|8966.7|8951.7|0
1632225950000|2021-09-21 12:05:50|8966.5|8951.5|8966|8951|8966.5|8951.5|8966|8951|1
1632225960000|2021-09-21 12:06:00|8965.7|8950.7|8962.7|8947.7|8965.7|8950.7|8962.7|8947.7|2
1632225970000|2021-09-21 12:06:10|8962.5|8947.5|8967.7|8952.7|8968.2|8953.2|8957.5|8942.5|9
1632226010000|2021-09-21 12:06:50|8970|8955|8968.2|8953.2|8970|8955|8967.7|8952.7|4
1632226030000|2021-09-21 12:07:10|8969.5|8954.5|8969.5|8954.5|8969.5|8954.5|8969.5|8954.5|5
1632226110000|2021-09-21 12:08:30|8970.2|8955.2|8970.2|8955.2|8970.2|8955.2|8970.2|8955.2|1
1632226130000|2021-09-21 12:08:50|8970.5|8955.5|8970.7|8955.7|8970.7|8955.7|8970.5|8955.5|1
1632226140000|2021-09-21 12:09:00|8969|8954|8969|8954|8969|8954|8969|8954|9
1632226150000|2021-09-21 12:09:10|8967.7|8952.7|8967.7|8952.7|8967.7|8952.7|8967.7|8952.7|0
1632226180000|2021-09-21 12:09:40|8968.5|8953.5|8969.7|8954.7|8969.7|8954.7|8968.5|8953.5|1
1632226190000|2021-09-21 12:09:50|8969.2|8954.2|8965.7|8950.7|8969.2|8954.2|8965.7|8950.7|3
1632226200000|2021-09-21 12:10:00|8966.2|8951.2|8967.2|8952.2|8967.2|8952.2|8966.2|8951.2|0
1632226210000|2021-09-21 12:10:10|8966.5|8951.5|8965.7|8950.7|8966.5|8951.5|8965.7|8950.7|1
1632226230000|2021-09-21 12:10:30|8966.2|8951.2|8966.2|8951.2|8966.2|8951.2|8966.2|8951.2|0
1632226240000|2021-09-21 12:10:40|8965.7|8950.7|8965.7|8950.7|8965.7|8950.7|8965.7|8950.7|1
1632226250000|2021-09-21 12:10:50|8967.5|8952.5|8970|8955|8970|8955|8967.5|8952.5|3
1632226260000|2021-09-21 12:11:00|8969.5|8954.5|8968|8953|8969.5|8954.5|8967|8952|4
1632226270000|2021-09-21 12:11:10|8968.2|8953.2|8967.7|8952.7|8968.5|8953.5|8967.7|8952.7|2
1632226280000|2021-09-21 12:11:20|8968|8953|8966.2|8951.2|8969|8954|8966.2|8951.2|3
1632226290000|2021-09-21 12:11:30|8966.5|8951.5|8966.5|8951.5|8966.5|8951.5|8966.5|8951.5|0
1632226320000|2021-09-21 12:12:00|8966.2|8951.2|8963.7|8948.7|8966.2|8951.2|8963.7|8948.7|3
1632226330000|2021-09-21 12:12:10|8969.5|8954.5|8969.7|8954.7|8969.7|8954.7|8969.5|8954.5|2
1632226350000|2021-09-21 12:12:30|8970|8955|8970|8955|8970|8955|8970|8955|0
1632226360000|2021-09-21 12:12:40|8968.7|8953.7|8968.7|8953.7|8968.7|8953.7|8968.7|8953.7|0
1632226370000|2021-09-21 12:12:50|8968|8953|8968|8953|8968|8953|8968|8953|1
1632226380000|2021-09-21 12:13:00|8968.2|8953.2|8968.2|8953.2|8968.2|8953.2|8968.2|8953.2|0
1632226390000|2021-09-21 12:13:10|8969.5|8954.5|8970.2|8955.2|8970.2|8955.2|8969.5|8954.5|5
1632226430000|2021-09-21 12:13:50|8970|8955|8971|8956|8971|8956|8970|8955|2
1632226440000|2021-09-21 12:14:00|8970.5|8955.5|8970.2|8955.2|8970.5|8955.5|8970.2|8955.2|0
1632226470000|2021-09-21 12:14:30|8971.5|8956.5|8970.5|8955.5|8971.5|8956.5|8970.5|8955.5|8
1632226480000|2021-09-21 12:14:40|8969.5|8954.5|8969.5|8954.5|8969.5|8954.5|8967.2|8952.2|15
1632226490000|2021-09-21 12:14:50|8964.2|8949.2|8962.5|8947.5|8964.2|8949.2|8960|8945|8
1632226500000|2021-09-21 12:15:00|8961|8946|8959.7|8944.7|8962.2|8947.2|8959.7|8944.7|5
1632226510000|2021-09-21 12:15:10|8960|8945|8960.7|8945.7|8961.2|8946.2|8960|8945|0
1632226530000|2021-09-21 12:15:30|8957.7|8942.7|8955.7|8940.7|8957.7|8942.7|8955.7|8940.7|1
1632226540000|2021-09-21 12:15:40|8956.7|8941.7|8956.7|8941.7|8957.2|8942.2|8956.7|8941.7|5
1632226550000|2021-09-21 12:15:50|8956.2|8941.2|8951.7|8936.7|8956.2|8941.2|8951.7|8936.7|2
1632226560000|2021-09-21 12:16:00|8951.2|8936.2|8951.2|8936.2|8951.2|8936.2|8951|8936|6
1632226570000|2021-09-21 12:16:10|8956.7|8941.7|8956.7|8941.7|8956.7|8941.7|8956.2|8941.2|5
1632226580000|2021-09-21 12:16:20|8957.7|8942.7|8957.7|8942.7|8957.7|8942.7|8957.7|8942.7|5
1632226590000|2021-09-21 12:16:30|8959.7|8944.7|8959.7|8944.7|8959.7|8944.7|8959.7|8944.7|1
1632226610000|2021-09-21 12:16:50|8961.7|8946.7|8960.7|8945.7|8962|8947|8960.7|8945.7|2
1632226660000|2021-09-21 12:17:40|8965.7|8950.7|8965.7|8950.7|8965.7|8950.7|8965.7|8950.7|2
1632226670000|2021-09-21 12:17:50|8964.7|8949.7|8966.7|8951.7|8967.2|8952.2|8964.2|8949.2|0
1632226680000|2021-09-21 12:18:00|8967|8952|8966.2|8951.2|8967.2|8952.2|8966.2|8951.2|0
1632226690000|2021-09-21 12:18:10|8966.5|8951.5|8968.2|8953.2|8968.2|8953.2|8966.5|8951.5|3
1632226700000|2021-09-21 12:18:20|8967.7|8952.7|8967.2|8952.2|8967.7|8952.7|8967.2|8952.2|0
1632226710000|2021-09-21 12:18:30|8967|8952|8966.7|8951.7|8967|8952|8966.7|8951.7|0
1632226730000|2021-09-21 12:18:50|8966.2|8951.2|8966.2|8951.2|8966.2|8951.2|8966.2|8951.2|3
1632226740000|2021-09-21 12:19:00|8966.5|8951.5|8967|8952|8967.2|8952.2|8966.5|8951.5|5
1632226750000|2021-09-21 12:19:10|8966.7|8951.7|8968.2|8953.2|8968.2|8953.2|8966.7|8951.7|5
1632226760000|2021-09-21 12:19:20|8968|8953|8967.7|8952.7|8968|8953|8967.7|8952.7|0
1632226770000|2021-09-21 12:19:30|8967|8952|8966.2|8951.2|8967|8952|8966.2|8951.2|1
1632226780000|2021-09-21 12:19:40|8966|8951|8965|8950|8966|8951|8965|8950|2
1632226790000|2021-09-21 12:19:50|8964.7|8949.7|8964.7|8949.7|8964.7|8949.7|8964.7|8949.7|1
1632226830000|2021-09-21 12:20:30|8966|8951|8966|8951|8966.5|8951.5|8966|8951|5
1632226840000|2021-09-21 12:20:40|8964.7|8949.7|8965.2|8950.2|8965.5|8950.5|8964.7|8949.7|2
1632226850000|2021-09-21 12:20:50|8964.7|8949.7|8964.7|8949.7|8964.7|8949.7|8964.7|8949.7|0
1632226860000|2021-09-21 12:21:00|8965.2|8950.2|8965.2|8950.2|8965.2|8950.2|8965.2|8950.2|5
1632226870000|2021-09-21 12:21:10|8966.2|8951.2|8968.5|8953.5|8968.5|8953.5|8966.2|8951.2|2
1632226880000|2021-09-21 12:21:20|8968.7|8953.7|8968.2|8953.2|8968.7|8953.7|8967|8952|1
1632226890000|2021-09-21 12:21:30|8968.7|8953.7|8969.2|8954.2|8969.2|8954.2|8968.7|8953.7|0
1632226900000|2021-09-21 12:21:40|8970|8955|8971|8956|8971|8956|8970|8955|3
1632226910000|2021-09-21 12:21:50|8970|8955|8970|8955|8970|8955|8970|8955|1
1632226960000|2021-09-21 12:22:40|||||||||1
1632226970000|2021-09-21 12:22:50|8970.2|8955.2|8970|8955|8970.7|8955.7|8969.2|8954.2|2
1632226980000|2021-09-21 12:23:00|8969.7|8954.7|8968.5|8953.5|8970|8955|8968.5|8953.5|4
1632226990000|2021-09-21 12:23:10|8970.2|8955.2|8970.7|8955.7|8970.7|8955.7|8970.2|8955.2|5
1632227010000|2021-09-21 12:23:30|8971.7|8956.7|8971.7|8956.7|8971.7|8956.7|8971.7|8956.7|0
1632227020000|2021-09-21 12:23:40|8970.7|8955.7|8970.7|8955.7|8970.7|8955.7|8970.7|8955.7|1
1632227040000|2021-09-21 12:24:00|8970.2|8955.2|8970.2|8955.2|8970.2|8955.2|8970.2|8955.2|0
1632227050000|2021-09-21 12:24:10|8968.2|8953.2|8970|8955|8970|8955|8968.2|8953.2|23
1632227060000|2021-09-21 12:24:20|8969.5|8954.5|8968|8953|8969.5|8954.5|8968|8953|2
1632227070000|2021-09-21 12:24:30|8970|8955|8970.5|8955.5|8970.5|8955.5|8970|8955|1
1632227080000|2021-09-21 12:24:40|8972|8957|8972.5|8957.5|8972.5|8957.5|8972|8957|0
1632227110000|2021-09-21 12:25:10|8973.7|8958.7|8973.7|8958.7|8973.7|8958.7|8973.7|8958.7|1
1632227120000|2021-09-21 12:25:20|8973.5|8958.5|8973.5|8958.5|8973.5|8958.5|8973.5|8958.5|1
1632227140000|2021-09-21 12:25:40|8973|8958|8973.5|8958.5|8973.5|8958.5|8972.7|8957.7|1
1632227160000|2021-09-21 12:26:00|8974|8959|8974|8959|8974|8959|8974|8959|4
1632227180000|2021-09-21 12:26:20|8973.7|8958.7|8974|8959|8974|8959|8973.5|8958.5|0
1632227190000|2021-09-21 12:26:30|8974.5|8959.5|8978|8963|8979|8964|8974.5|8959.5|15
1632227200000|2021-09-21 12:26:40|8978.2|8963.2|8988|8973|8988.5|8973.5|8978.2|8963.2|33
1632227210000|2021-09-21 12:26:50|8988.5|8973.5|8982.5|8967.5|8988.5|8973.5|8982.5|8967.5|4
1632227220000|2021-09-21 12:27:00|8981.5|8966.5|8979.5|8964.5|8981.5|8966.5|8979.5|8964.5|0
1632227230000|2021-09-21 12:27:10|8980|8965|8980|8965|8980|8965|8980|8965|1
1632227250000|2021-09-21 12:27:30|8978.5|8963.5|8979.7|8964.7|8979.7|8964.7|8978.5|8963.5|3
1632227260000|2021-09-21 12:27:40|8980.2|8965.2|8981.5|8966.5|8981.5|8966.5|8980.2|8965.2|5
1632227270000|2021-09-21 12:27:50|8983.7|8968.7|8986|8971|8986|8971|8983.7|8968.7|1
1632227280000|2021-09-21 12:28:00|8986.7|8971.7|8986.2|8971.2|8986.7|8971.7|8985.7|8970.7|31
1632227290000|2021-09-21 12:28:10|8986.7|8971.7|8986.7|8971.7|8986.7|8971.7|8986.7|8971.7|0
1632227310000|2021-09-21 12:28:30|||||||||1
1632227320000|2021-09-21 12:28:40|8987|8972|8986.2|8971.2|8987|8972|8986.2|8971.2|1
1632227330000|2021-09-21 12:28:50|8985.7|8970.7|8987|8972|8987|8972|8985.2|8970.2|8
1632227350000|2021-09-21 12:29:10|||||||||1
1632227370000|2021-09-21 12:29:30|8986.7|8971.7|8985.2|8970.2|8986.7|8971.7|8985.2|8970.2|2
1632227390000|2021-09-21 12:29:50|8984.2|8969.2|8983.2|8968.2|8984.2|8969.2|8983.2|8968.2|1
1632227400000|2021-09-21 12:30:00|8982.2|8967.2|8982.2|8967.2|8982.2|8967.2|8982.2|8967.2|0
1632227410000|2021-09-21 12:30:10|8983|8968|8983.7|8968.7|8983.7|8968.7|8983|8968|0
1632227420000|2021-09-21 12:30:20|8982.2|8967.2|8982.2|8967.2|8982.2|8967.2|8982.2|8967.2|1
1632227430000|2021-09-21 12:30:30|8983|8968|8989|8974|8989|8974|8982.7|8967.7|6
1632227440000|2021-09-21 12:30:40|8989.2|8974.2|9040|9025|9045.2|9030.2|8989.2|8974.2|94
1632227450000|2021-09-21 12:30:50|9039.7|9024.7|9028.5|9013.5|9039.7|9024.7|9028.5|9013.5|29
1632227460000|2021-09-21 12:31:00|9031|9006|9015|9000|9031|9006.5|9014.7|8999.7|4
1632227470000|2021-09-21 12:31:10|9014.5|8999.5|9012|8997|9014.5|8999.5|9012|8997|8
1632227480000|2021-09-21 12:31:20|9012.5|8997.5|9012.5|8997.5|9013|8998|9012.5|8997.5|0
1632227500000|2021-09-21 12:31:40|9012.2|8997.2|9012.7|8997.7|9013|8998|9010|8995|14
1632227510000|2021-09-21 12:31:50|9012|8997|9013.5|8998.5|9016.5|9001.5|9011.5|8996.5|13
1632227520000|2021-09-21 12:32:00|9011|8996|9014|8999|9014|8999|9011|8996|8
1632227530000|2021-09-21 12:32:10|9013.5|8998.5|9013.5|8998.5|9013.5|8998.5|9013.5|8998.5|0
1632227540000|2021-09-21 12:32:20|9013.7|8998.7|9013.5|8998.5|9014|8999|9013.5|8998.5|1
1632227550000|2021-09-21 12:32:30|9011|8996|9011|8996|9011|8996|9011|8996|1
1632227570000|2021-09-21 12:32:50|9010.5|8995.5|9010.5|8995.5|9010.5|8995.5|9010.5|8995.5|5
1632227580000|2021-09-21 12:33:00|9009.5|8994.5|9009.5|8994.5|9009.5|8994.5|9009.5|8994.5|0
1632227590000|2021-09-21 12:33:10|9008.2|8993.2|9009.2|8994.2|9009.2|8994.2|9008.2|8993.2|26
1632227600000|2021-09-21 12:33:20|9008|8993|9005.2|8990.2|9008|8993|9005.2|8990.2|31
1632227610000|2021-09-21 12:33:30|9002.2|8987.2|9002.2|8987.2|9002.2|8987.2|9002.2|8987.2|0
1632227630000|2021-09-21 12:33:50|||||||||6
1632227640000|2021-09-21 12:34:00|9000.7|8985.7|9000.7|8985.7|9000.7|8985.7|9000.7|8985.7|2
1632227650000|2021-09-21 12:34:10|||||||||11
1632227660000|2021-09-21 12:34:20|9007.7|8992.7|9010.5|8995.5|9011|8996|9007.7|8992.7|28
1632227670000|2021-09-21 12:34:30|9010|8995|9005|8990|9010.2|8995.2|9005|8990|4
1632227680000|2021-09-21 12:34:40|9004.7|8989.7|9004.7|8989.7|9004.7|8989.7|9004.7|8989.7|13
1632227690000|2021-09-21 12:34:50|||||||||10
1632227700000|2021-09-21 12:35:00|9003.7|8988.7|9011.2|8996.2|9011.2|8996.2|9003.7|8988.7|11
1632227710000|2021-09-21 12:35:10|9007.7|8992.7|9009.7|8994.7|9010.2|8995.2|9007.7|8992.7|9
1632227720000|2021-09-21 12:35:20|9009.5|8994.5|9009.2|8994.2|9010.2|8995.2|9005.5|8990.5|2
1632227730000|2021-09-21 12:35:30|9009.7|8994.7|9008.7|8993.7|9009.7|8994.7|9008.2|8993.2|18
1632227740000|2021-09-21 12:35:40|9011.5|8996.5|9010.5|8995.5|9011.7|8996.7|9010|8995|7
1632227750000|2021-09-21 12:35:50|9011|8996|9010|8995|9011.5|8996.5|9010|8995|8
1632227760000|2021-09-21 12:36:00|9010.2|8995.2|9010.2|8995.2|9010.2|8995.2|9010.2|8995.2|0
1632227770000|2021-09-21 12:36:10|9009.2|8994.2|9008.2|8993.2|9009.2|8994.2|9008|8993|1
1632227780000|2021-09-21 12:36:20|9008.7|8993.7|9009|8994|9009|8994|9008.7|8993.7|1
1632227790000|2021-09-21 12:36:30|9010.7|8995.7|9011.2|8996.2|9011.2|8996.2|9010.7|8995.7|2
1632227800000|2021-09-21 12:36:40|9011.7|8996.7|9011.2|8996.2|9011.7|8996.7|9011.2|8996.2|0
1632227810000|2021-09-21 12:36:50|9010.2|8995.2|9012|8997|9012|8997|9010.2|8995.2|8
1632227820000|2021-09-21 12:37:00|9014|8999|9011.2|8996.2|9014|8999|9011|8996|8
1632227830000|2021-09-21 12:37:10|9011|8996|9010.7|8995.7|9011|8996|9010.7|8995.7|12
1632227850000|2021-09-21 12:37:30|9011|8996|9011|8996|9011|8996|9011|8996|2
1632227860000|2021-09-21 12:37:40|9016.5|9001.5|9017|9002|9017|9002|9016.5|9001.5|11
1632227870000|2021-09-21 12:37:50|9016.7|9001.7|9016.5|9001.5|9018|9003|9016|9001|3
1632227880000|2021-09-21 12:38:00|9016.7|9001.7|9016.7|9001.7|9016.7|9001.7|9016.7|9001.7|0
1632227890000|2021-09-21 12:38:10|9016.5|9001.5|9016.5|9001.5|9016.5|9001.5|9016.5|9001.5|0
1632227900000|2021-09-21 12:38:20|9015|9000|9010.7|8995.7|9015|9000|9010.7|8995.7|1
1632227910000|2021-09-21 12:38:30|9011.2|8996.2|9011.7|8996.7|9011.7|8996.7|9011.2|8996.2|0
1632227920000|2021-09-21 12:38:40|9009.2|8994.2|9007.2|8992.2|9009.2|8994.2|9007.2|8992.2|5
1632227940000|2021-09-21 12:39:00|9010|8995|9010|8995|9010|8995|9010|8995|3
1632227950000|2021-09-21 12:39:10|9009.5|8994.5|9009|8994|9009.5|8994.5|9009|8994|0
1632227960000|2021-09-21 12:39:20|9010|8995|9010|8995|9010|8995|9010|8995|0
1632227970000|2021-09-21 12:39:30|9009.5|8994.5|9009.5|8994.5|9009.5|8994.5|9009.5|8994.5|1
1632227980000|2021-09-21 12:39:40|9010|8995|9010|8995|9010|8995|9010|8995|0
1632227990000|2021-09-21 12:39:50|9010.5|8995.5|9010.5|8995.5|9010.5|8995.5|9010.5|8995.5|1
1632228000000|2021-09-21 12:40:00|9011|8996|9011.5|8996.5|9011.7|8996.7|9011|8996|2
1632228010000|2021-09-21 12:40:10|9010.2|8995.2|9010.2|8995.2|9010.2|8995.2|9010.2|8995.2|6
1632228020000|2021-09-21 12:40:20|9009|8994|9004.5|8989.5|9009|8994|9004.5|8989.5|4
1632228030000|2021-09-21 12:40:30|9004|8989|9004.5|8989.5|9004.5|8989.5|9004|8989|4
1632228040000|2021-09-21 12:40:40|9009|8994|9010|8995|9010|8995|9009|8994|3
1632228050000|2021-09-21 12:40:50|9009.5|8994.5|9009.5|8994.5|9009.5|8994.5|9009.5|8994.5|2
1632228060000|2021-09-21 12:41:00|9009|8994|9002.5|8987.5|9009|8994|9002.5|8987.5|13
1632228070000|2021-09-21 12:41:10|8996|8981|8997|8982|8997|8982|8995|8980|1
1632228090000|2021-09-21 12:41:30|8998|8983|8999|8984|8999|8984|8998|8983|0
1632228100000|2021-09-21 12:41:40|8998|8983|8997|8982|8998|8983|8997|8982|2
1632228110000|2021-09-21 12:41:50|8996.7|8981.7|8996.2|8981.2|8996.7|8981.7|8996|8981|45
1632228120000|2021-09-21 12:42:00|8996.5|8981.5|8994.5|8979.5|8996.5|8981.5|8994.5|8979.5|0
1632228130000|2021-09-21 12:42:10|8991.7|8976.7|8987.7|8972.7|8991.7|8976.7|8987.5|8972.5|4
1632228150000|2021-09-21 12:42:30|8988|8973|8989|8974|8989|8974|8987|8972|0
1632228160000|2021-09-21 12:42:40|8988.7|8973.7|8988.5|8973.5|8988.7|8973.7|8988.5|8973.5|0
1632228170000|2021-09-21 12:42:50|8987.7|8972.7|8986.2|8971.2|8987.7|8972.7|8986|8971|1
1632228180000|2021-09-21 12:43:00|8986.5|8971.5|8987|8972|8987|8972|8986.5|8971.5|0
1632228200000|2021-09-21 12:43:20|8987.7|8972.7|8989.5|8974.5|8989.5|8974.5|8987.7|8972.7|2
1632228210000|2021-09-21 12:43:30|8990.5|8975.5|8998|8983|8998|8983|8990.5|8975.5|3
1632228230000|2021-09-21 12:43:50|8996|8981|8997.5|8982.5|8997.5|8982.5|8996|8981|2
1632228240000|2021-09-21 12:44:00|8997.7|8982.7|9000.5|8985.5|9000.5|8985.5|8997.7|8982.7|0
1632228250000|2021-09-21 12:44:10|9000|8985|9000|8985|9000|8985|9000|8985|0
1632228260000|2021-09-21 12:44:20|8999.5|8984.5|8999|8984|8999.5|8984.5|8998.5|8983.5|1
1632228270000|2021-09-21 12:44:30|9001.5|8986.5|9002.2|8987.2|9002.5|8987.5|9001.5|8986.5|8
1632228280000|2021-09-21 12:44:40|9001.7|8986.7|9001.5|8986.5|9001.7|8986.7|9001.5|8986.5|0
1632228290000|2021-09-21 12:44:50|9002.7|8987.7|9003.5|8988.5|9003.5|8988.5|9002.7|8987.7|4
1632228300000|2021-09-21 12:45:00|9003.7|8988.7|9004.5|8989.5|9004.5|8989.5|9003.7|8988.7|2
1632228330000|2021-09-21 12:45:30|9005.5|8990.5|9007.5|8992.5|9008|8993|9005.5|8990.5|3
1632228340000|2021-09-21 12:45:40|9007.2|8992.2|9007|8992|9007.2|8992.2|9007|8992|0
1632228350000|2021-09-21 12:45:50|9009|8994|9010|8995|9010|8995|9009|8994|2
1632228360000|2021-09-21 12:46:00|9009.7|8994.7|9009.5|8994.5|9009.7|8994.7|9009.5|8994.5|0
1632228370000|2021-09-21 12:46:10|9009.2|8994.2|9003|8988|9009.2|8994.2|9003|8988|6
1632228380000|2021-09-21 12:46:20|9003.2|8988.2|9003.5|8988.5|9003.5|8988.5|9003.2|8988.2|0
1632228390000|2021-09-21 12:46:30|9001.5|8986.5|8996.5|8981.5|9001.5|8986.5|8996.5|8981.5|5
1632228400000|2021-09-21 12:46:40|8996.2|8981.2|8996|8981|8996.2|8981.2|8996|8981|0
1632228410000|2021-09-21 12:46:50|8995.5|8980.5|8999.2|8984.2|8999.5|8984.5|8992.5|8977.5|2
1632228420000|2021-09-21 12:47:00|8999.5|8984.5|9001|8986|9001|8986|8998.5|8983.5|1
1632228430000|2021-09-21 12:47:10|9003.5|8988.5|9006.5|8991.5|9006.5|8991.5|9003.5|8988.5|3
1632228450000|2021-09-21 12:47:30|9007|8992|9007|8992|9007|8992|9007|8992|0
1632228460000|2021-09-21 12:47:40|9006.5|8991.5|9005|8990|9006.5|8991.5|9005|8990|1
1632228470000|2021-09-21 12:47:50|9004.5|8989.5|8997|8982|9004.5|8989.5|8997|8982|26
1632228480000|2021-09-21 12:48:00|8996.7|8981.7|8996.7|8981.7|8996.7|8981.7|8996.7|8981.7|1
1632228490000|2021-09-21 12:48:10|8996.5|8981.5|8996|8981|8996.5|8981.5|8996|8981|0
1632228500000|2021-09-21 12:48:20|8995.5|8980.5|8999.5|8984.5|8999.5|8984.5|8995|8980|3
1632228510000|2021-09-21 12:48:30|8999.2|8984.2|9000.7|8985.7|9000.7|8985.7|8999.2|8984.2|0
1632228520000|2021-09-21 12:48:40|9001|8986|9001.2|8986.2|9001.2|8986.2|9001|8986|2
1632228530000|2021-09-21 12:48:50|8999.7|8984.7|8997.7|8982.7|8999.7|8984.7|8997.7|8982.7|14
1632228540000|2021-09-21 12:49:00|8998.2|8983.2|8997.7|8982.7|8998.2|8983.2|8997.7|8982.7|0
1632228560000|2021-09-21 12:49:20|8997.5|8982.5|8997.2|8982.2|8997.5|8982.5|8997.2|8982.2|0
1632228570000|2021-09-21 12:49:30|8998|8983|8998.7|8983.7|8998.7|8983.7|8998|8983|0
1632228590000|2021-09-21 12:49:50|9000.2|8985.2|9000.2|8985.2|9000.2|8985.2|9000.2|8985.2|2
1632228600000|2021-09-21 12:50:00|9002.7|8987.7|9007.7|8992.7|9009.2|8994.2|9002.7|8987.7|46
1632228610000|2021-09-21 12:50:10|||||||||3
1632228630000|2021-09-21 12:50:30|||||||||2
1632228650000|2021-09-21 12:50:50|||||||||1
1632228670000|2021-09-21 12:51:10|9006.2|8991.2|9006.2|8991.2|9006.2|8991.2|9006.2|8991.2|5
1632228680000|2021-09-21 12:51:20|9007.2|8992.2|9007.2|8992.2|9007.2|8992.2|9007.2|8992.2|0
1632228690000|2021-09-21 12:51:30|9007.7|8992.7|9008.2|8993.2|9008.2|8993.2|9007.7|8992.7|0
1632228700000|2021-09-21 12:51:40|9005.7|8990.7|9005.7|8990.7|9005.7|8990.7|9005.7|8990.7|6
1632228710000|2021-09-21 12:51:50|||||||||2
1632228720000|2021-09-21 12:52:00|9004.2|8989.2|9004.2|8989.2|9004.2|8989.2|9004.2|8989.2|0
1632228770000|2021-09-21 12:52:50|9007.2|8992.2|9006.5|8991.5|9007.2|8992.2|9006.5|8991.5|2
1632228780000|2021-09-21 12:53:00|9007.5|8992.5|9010|8995|9010|8995|9007.5|8992.5|1
1632228790000|2021-09-21 12:53:10|||||||||1
1632228810000|2021-09-21 12:53:30|9010.5|8995.5|9011|8996|9011|8996|9010.5|8995.5|0
1632228830000|2021-09-21 12:53:50|9012|8997|9010|8995|9012|8997|9010|8995|1
1632228840000|2021-09-21 12:54:00|9010.2|8995.2|9010.5|8995.5|9011.5|8996.5|9010.2|8995.2|0
1632228860000|2021-09-21 12:54:20|9010.2|8995.2|9010.2|8995.2|9010.2|8995.2|9010.2|8995.2|0
1632228870000|2021-09-21 12:54:30|9011.2|8996.2|9011.2|8996.2|9011.2|8996.2|9011.2|8996.2|0
1632228880000|2021-09-21 12:54:40|||||||||1
1632228890000|2021-09-21 12:54:50|9011.5|8996.5|9011.5|8996.5|9011.5|8996.5|9011.5|8996.5|4
1632228900000|2021-09-21 12:55:00|9011.2|8996.2|9007.5|8992.5|9011.2|8996.2|9007.5|8992.5|11
1632228950000|2021-09-21 12:55:50|9007.2|8992.2|9006.5|8991.5|9007.2|8992.2|9006.5|8991.5|1
1632228960000|2021-09-21 12:56:00|9005.5|8990.5|9005.5|8990.5|9005.5|8990.5|9005.5|8990.5|0
1632228990000|2021-09-21 12:56:30|9006|8991|9006|8991|9006|8991|9006|8991|0
1632229000000|2021-09-21 12:56:40|9010|8995|9010.2|8995.2|9010.5|8995.5|9009.7|8994.7|10
1632229010000|2021-09-21 12:56:50|9008.7|8993.7|9005|8990|9008.7|8993.7|9005|8990|13
1632229020000|2021-09-21 12:57:00|9007|8992|9007|8992|9007|8992|9007|8992|0
1632229030000|2021-09-21 12:57:10|9009|8994|9009|8994|9009|8994|9009|8994|3
1632229040000|2021-09-21 12:57:20|9009.2|8994.2|9008.7|8993.7|9009.2|8994.2|9008.2|8993.2|0
1632229050000|2021-09-21 12:57:30|9009|8994|9009|8994|9009|8994|9009|8994|0
1632229060000|2021-09-21 12:57:40|9008.2|8993.2|9007|8992|9008.2|8993.2|9007|8992|1
1632229070000|2021-09-21 12:57:50|9007.2|8992.2|9009.7|8994.7|9009.7|8994.7|9007.2|8992.2|3
1632229080000|2021-09-21 12:58:00|9010.5|8995.5|9010.2|8995.2|9010.5|8995.5|9010.2|8995.2|0
1632229090000|2021-09-21 12:58:10|9009|8994|9009|8994|9009|8994|9009|8994|0
1632229110000|2021-09-21 12:58:30|9009.2|8994.2|9010.7|8995.7|9010.7|8995.7|9009.2|8994.2|1
1632229130000|2021-09-21 12:58:50|9011.2|8996.2|9012|8997|9012|8997|9011.2|8996.2|11
1632229140000|2021-09-21 12:59:00|9012.5|8997.5|9005.2|8990.2|9012.5|8997.5|9005.2|8990.2|9
1632229150000|2021-09-21 12:59:10|9004.2|8989.2|9003.2|8988.2|9004.2|8989.2|9003.2|8988.2|1
1632229180000|2021-09-21 12:59:40|9001.7|8986.7|9001.7|8986.7|9002|8987|9001.7|8986.7|1
1632229190000|2021-09-21 12:59:50|9001.2|8986.2|9001.2|8986.2|9001.2|8986.2|9001.2|8986.2|1
1632229200000|2021-09-21 13:00:00|9001.7|8986.7|9000.7|8985.7|9001.7|8986.7|9000.7|8985.7|0
1632229210000|2021-09-21 13:00:10|9001.7|8986.7|9001.7|8986.7|9002.7|8987.7|9001.7|8986.7|3
1632229220000|2021-09-21 13:00:20|9000.7|8985.7|8999|8984|9000.7|8985.7|8999|8984|6
1632229230000|2021-09-21 13:00:30|8999.2|8984.2|8999.2|8984.2|8999.2|8984.2|8999.2|8984.2|2
1632229240000|2021-09-21 13:00:40|8998.2|8983.2|8998.2|8983.2|8998.2|8983.2|8998.2|8983.2|2
1632229250000|2021-09-21 13:00:50|8998|8983|8992.2|8977.2|8998|8983|8992.2|8977.2|2
1632229260000|2021-09-21 13:01:00|8992.5|8977.5|8994.5|8979.5|8995.5|8980.5|8992.5|8977.5|3
1632229270000|2021-09-21 13:01:10|8993.5|8978.5|8991.5|8976.5|8994|8979|8991.5|8976.5|0
1632229280000|2021-09-21 13:01:20|8991.2|8976.2|8991|8976|8991.2|8976.2|8991|8976|1
1632229320000|2021-09-21 13:02:00|8991.5|8976.5|8994.5|8979.5|8994.5|8979.5|8991.5|8976.5|9
1632229330000|2021-09-21 13:02:10|8994.7|8979.7|8994.7|8979.7|8994.7|8979.7|8994.7|8979.7|0
1632229350000|2021-09-21 13:02:30|8995|8980|8995.2|8980.2|8995.2|8980.2|8995|8980|0
1632229370000|2021-09-21 13:02:50|8995.5|8980.5|8998.5|8983.5|8998.5|8983.5|8995.5|8980.5|3
1632229380000|2021-09-21 13:03:00|8998.7|8983.7|8997.7|8982.7|8998.7|8983.7|8997.5|8982.5|0
1632229390000|2021-09-21 13:03:10|8998.5|8983.5|8998.5|8983.5|8998.5|8983.5|8998.5|8983.5|0
1632229400000|2021-09-21 13:03:20|8998.2|8983.2|8997.5|8982.5|8998.2|8983.2|8997.5|8982.5|0
1632229410000|2021-09-21 13:03:30|8997|8982|8997|8982|8997|8982|8997|8982|0
1632229420000|2021-09-21 13:03:40|8996.5|8981.5|8996.5|8981.5|8996.5|8981.5|8996.5|8981.5|2
1632229430000|2021-09-21 13:03:50|8996|8981|8997.5|8982.5|8997.5|8982.5|8996|8981|1
1632229450000|2021-09-21 13:04:10|8998|8983|8998|8983|8998|8983|8998|8983|0
1632229460000|2021-09-21 13:04:20|8997.5|8982.5|8997.7|8982.7|8999|8984|8997.5|8982.5|2
1632229470000|2021-09-21 13:04:30|8998.2|8983.2|8998.2|8983.2|8998.2|8983.2|8998.2|8983.2|2
1632229480000|2021-09-21 13:04:40|8999.2|8984.2|9001.7|8986.7|9003.5|8988.5|8999.2|8984.2|3
1632229490000|2021-09-21 13:04:50|9002.5|8987.5|9005|8990|9005|8990|9002.5|8987.5|1
1632229500000|2021-09-21 13:05:00|9004.7|8989.7|9005.5|8990.5|9005.5|8990.5|9004.5|8989.5|10
1632229510000|2021-09-21 13:05:10|9005|8990|9004.2|8989.2|9005|8990|9004.2|8989.2|1
1632229520000|2021-09-21 13:05:20|9001.2|8986.2|9000.2|8985.2|9001.2|8986.2|9000.2|8985.2|1
1632229530000|2021-09-21 13:05:30|8998.2|8983.2|8994.7|8979.7|8998.2|8983.2|8994.7|8979.7|11
1632229540000|2021-09-21 13:05:40|8993.7|8978.7|8993.7|8978.7|8993.7|8978.7|8993.7|8978.7|0
1632229550000|2021-09-21 13:05:50|8991.2|8976.2|8989.7|8974.7|8991.2|8976.2|8989.7|8974.7|3
1632229560000|2021-09-21 13:06:00|8990|8975|8990.2|8975.2|8991.2|8976.2|8989.2|8974.2|1
1632229570000|2021-09-21 13:06:10|8989.7|8974.7|8989.2|8974.2|8990.2|8975.2|8989.2|8974.2|0
1632229590000|2021-09-21 13:06:30|8989.5|8974.5|8989.2|8974.2|8989.7|8974.7|8989.2|8974.2|18
1632229600000|2021-09-21 13:06:40|8988.7|8973.7|8988.7|8973.7|8988.7|8973.7|8988.7|8973.7|1
1632229630000|2021-09-21 13:07:10|||||||||1
1632229650000|2021-09-21 13:07:30|8989|8974|8988.5|8973.5|8989|8974|8988.5|8973.5|0
1632229660000|2021-09-21 13:07:40|8988|8973|8980.5|8965.5|8988|8973|8980.5|8965.5|7
1632229670000|2021-09-21 13:07:50|8980|8965|8978.2|8963.2|8980|8965|8978|8963|2
1632229680000|2021-09-21 13:08:00|8978.5|8963.5|8986.2|8971.2|8986.2|8971.2|8978|8963|5
1632229690000|2021-09-21 13:08:10|8987|8972|8985.5|8970.5|8987|8972|8985.2|8970.2|3
1632229710000|2021-09-21 13:08:30|8986.5|8971.5|8987.5|8972.5|8987.5|8972.5|8986.5|8971.5|0
1632229720000|2021-09-21 13:08:40|8987|8972|8982.2|8967.2|8987|8972|8981.7|8966.7|8
1632229730000|2021-09-21 13:08:50|8982.5|8967.5|8983|8968|8983|8968|8982|8967|1
1632229740000|2021-09-21 13:09:00|8983.5|8968.5|8983|8968|8983.5|8968.5|8983|8968|0
1632229760000|2021-09-21 13:09:20|8983.2|8968.2|8983.2|8968.2|8983.5|8968.5|8983.2|8968.2|1
1632229770000|2021-09-21 13:09:30|8983|8968|8983.5|8968.5|8983.5|8968.5|8983|8968|0
1632229780000|2021-09-21 13:09:40|8982.5|8967.5|8982.5|8967.5|8982.5|8967.5|8982.5|8967.5|7
1632229790000|2021-09-21 13:09:50|8982.2|8967.2|8982.2|8967.2|8982.2|8967.2|8982.2|8967.2|0
1632229800000|2021-09-21 13:10:00|8982.7|8967.7|8983|8968|8983.7|8968.7|8982.7|8967.7|4
1632229830000|2021-09-21 13:10:30|8983.2|8968.2|8983.2|8968.2|8983.2|8968.2|8983.2|8968.2|2
1632229850000|2021-09-21 13:10:50|8984.5|8969.5|8984.5|8969.5|8984.5|8969.5|8984.5|8969.5|1
1632229860000|2021-09-21 13:11:00|8986.5|8971.5|8986.2|8971.2|8987.5|8972.5|8985.7|8970.7|2
1632229870000|2021-09-21 13:11:10|8986|8971|8986|8971|8986|8971|8986|8971|0
1632229890000|2021-09-21 13:11:30|8983|8968|8979.5|8964.5|8983|8968|8979.5|8964.5|2
1632229910000|2021-09-21 13:11:50|8979|8964|8978|8963|8979|8964|8978|8963|1
1632229920000|2021-09-21 13:12:00|8977.5|8962.5|8977.5|8962.5|8977.5|8962.5|8977.5|8962.5|25
1632229930000|2021-09-21 13:12:10|8977.2|8962.2|8977|8962|8977.2|8962.2|8977|8962|0
1632229940000|2021-09-21 13:12:20|8974|8959|8969.5|8954.5|8974|8959|8969.5|8954.5|11
1632229950000|2021-09-21 13:12:30|8972.5|8957.5|8976.5|8961.5|8976.5|8961.5|8972.5|8957.5|5
1632229960000|2021-09-21 13:12:40|8977.5|8962.5|8980|8965|8980.5|8965.5|8977.5|8962.5|2
1632229970000|2021-09-21 13:12:50|8977.7|8962.7|8975.5|8960.5|8977.7|8962.7|8975.5|8960.5|5
1632229980000|2021-09-21 13:13:00|8976.7|8961.7|8979|8964|8979|8964|8976.7|8961.7|0
1632229990000|2021-09-21 13:13:10|8978.7|8963.7|8978.5|8963.5|8978.7|8963.7|8978.5|8963.5|0
1632230010000|2021-09-21 13:13:30|8979|8964|8979.5|8964.5|8979.5|8964.5|8979|8964|0
1632230020000|2021-09-21 13:13:40|8979.2|8964.2|8979.2|8964.2|8979.2|8964.2|8978|8963|3
1632230030000|2021-09-21 13:13:50|8979|8964|8979|8964|8979|8964|8979|8964|2
1632230040000|2021-09-21 13:14:00|8980|8965|8980|8965|8980|8965|8980|8965|1
1632230050000|2021-09-21 13:14:10|8977.5|8962.5|8974.5|8959.5|8977.5|8962.5|8974.5|8959.5|16
1632230060000|2021-09-21 13:14:20|8976.5|8961.5|8976.5|8961.5|8977|8962|8976.5|8961.5|2
1632230070000|2021-09-21 13:14:30|8977|8962|8977.5|8962.5|8977.5|8962.5|8977|8962|0
1632230130000|2021-09-21 13:15:30|8975.2|8960.2|8972|8957|8975.2|8960.2|8972|8957|1
1632230140000|2021-09-21 13:15:40|8971.5|8956.5|8971.5|8956.5|8971.5|8956.5|8971.5|8956.5|0
1632230160000|2021-09-21 13:16:00|8970.5|8955.5|8970.5|8955.5|8970.5|8955.5|8970.5|8955.5|2
1632230170000|2021-09-21 13:16:10|8969.2|8954.2|8968|8953|8969.2|8954.2|8967.5|8952.5|3
1632230180000|2021-09-21 13:16:20|8967|8952|8969|8954|8969|8954|8967|8952|3
1632230190000|2021-09-21 13:16:30|8969.2|8954.2|8969.5|8954.5|8969.5|8954.5|8969.2|8954.2|0
1632230210000|2021-09-21 13:16:50|8968.5|8953.5|8967.5|8952.5|8968.5|8953.5|8967.5|8952.5|3
1632230220000|2021-09-21 13:17:00|||||||||1
1632230240000|2021-09-21 13:17:20|8964|8949|8964|8949|8964|8949|8964|8949|1
1632230280000|2021-09-21 13:18:00|8963.7|8948.7|8963.5|8948.5|8963.7|8948.7|8963.5|8948.5|0
1632230300000|2021-09-21 13:18:20|8962|8947|8961.7|8946.7|8962|8947|8960|8945|7
1632230310000|2021-09-21 13:18:30|8962|8947|8963.5|8948.5|8963.5|8948.5|8961|8946|6
1632230320000|2021-09-21 13:18:40|8963|8948|8963|8948|8963|8948|8963|8948|0
1632230330000|2021-09-21 13:18:50|8962|8947|8960.5|8945.5|8962|8947|8960.5|8945.5|1
1632230340000|2021-09-21 13:19:00|8960|8945|8960|8945|8960|8945|8960|8945|0
1632230350000|2021-09-21 13:19:10|||||||||3
1632230400000|2021-09-21 13:20:00|8961.5|8946.5|8967.5|8952.5|8969|8954|8961.5|8946.5|23
1632230410000|2021-09-21 13:20:10|8967|8952|8965.5|8950.5|8967|8952|8965.5|8950.5|0
1632230420000|2021-09-21 13:20:20|8966|8951|8966|8951|8966|8951|8966|8951|0
1632230430000|2021-09-21 13:20:30|8966.2|8951.2|8965.5|8950.5|8966.2|8951.2|8965.5|8950.5|28
1632230440000|2021-09-21 13:20:40|8965.2|8950.2|8965|8950|8965.2|8950.2|8965|8950|0
1632230450000|2021-09-21 13:20:50|8964.5|8949.5|8965.2|8950.2|8965.2|8950.2|8964.5|8949.5|1
1632230460000|2021-09-21 13:21:00|8964.7|8949.7|8964.7|8949.7|8964.7|8949.7|8964.7|8949.7|1
1632230470000|2021-09-21 13:21:10|8964.5|8949.5|8964|8949|8964.5|8949.5|8963.5|8948.5|2
1632230480000|2021-09-21 13:21:20|8964.2|8949.2|8964|8949|8964.2|8949.2|8964|8949|0
1632230490000|2021-09-21 13:21:30|8965.2|8950.2|8965.5|8950.5|8965.5|8950.5|8965.2|8950.2|2
1632230500000|2021-09-21 13:21:40|8965|8950|8956.7|8941.7|8965|8950|8956.7|8941.7|2
1632230510000|2021-09-21 13:21:50|8956|8941|8956|8941|8956|8941|8956|8941|0
1632230520000|2021-09-21 13:22:00|8955.7|8940.7|8957|8942|8957|8942|8955.7|8940.7|12
1632230530000|2021-09-21 13:22:10|8960|8945|8963.2|8948.2|8963.5|8948.5|8960|8945|14
1632230540000|2021-09-21 13:22:20|8963|8948|8963|8948|8963|8948|8963|8948|1
1632230560000|2021-09-21 13:22:40|8962|8947|8962|8947|8962|8947|8962|8947|1
1632230580000|2021-09-21 13:23:00|8961|8946|8961|8946|8961|8946|8961|8946|0
1632230600000|2021-09-21 13:23:20|8960.5|8945.5|8960.5|8945.5|8960.5|8945.5|8960.5|8945.5|0
1632230610000|2021-09-21 13:23:30|8960.7|8945.7|8961|8946|8961|8946|8960.7|8945.7|0
1632230650000|2021-09-21 13:24:10|8962|8947|8961.5|8946.5|8962|8947|8961.5|8946.5|1
1632230660000|2021-09-21 13:24:20|8961|8946|8960.5|8945.5|8961|8946|8960.5|8945.5|0
1632230680000|2021-09-21 13:24:40|8960|8945|8958.5|8943.5|8960|8945|8958.5|8943.5|1
1632230690000|2021-09-21 13:24:50|8957.7|8942.7|8956|8941|8957.7|8942.7|8955|8940|1
1632230710000|2021-09-21 13:25:10|||||||||1
1632230720000|2021-09-21 13:25:20|8955.7|8940.7|8954.2|8939.2|8955.7|8940.7|8954.2|8939.2|1
1632230740000|2021-09-21 13:25:40|||||||||1
1632230760000|2021-09-21 13:26:00|8954.5|8939.5|8955.5|8940.5|8955.5|8940.5|8953|8938|4
1632230780000|2021-09-21 13:26:20|8958.7|8943.7|8959.7|8944.7|8960.7|8945.7|8958.7|8943.7|1
1632230790000|2021-09-21 13:26:30|8959.2|8944.2|8956.2|8941.2|8959.7|8944.7|8956.2|8941.2|3
1632230800000|2021-09-21 13:26:40|8956|8941|8956.2|8941.2|8956.2|8941.2|8951.7|8936.7|4
1632230810000|2021-09-21 13:26:50|8956.5|8941.5|8952.5|8937.5|8956.5|8941.5|8952|8937|6
1632230820000|2021-09-21 13:27:00|8952.2|8937.2|8951.7|8936.7|8952.2|8937.2|8949.2|8934.2|2
1632230850000|2021-09-21 13:27:30|8954|8939|8955.2|8940.2|8956.2|8941.2|8954|8939|1
1632230860000|2021-09-21 13:27:40|8954.7|8939.7|8954.7|8939.7|8954.7|8939.7|8954.7|8939.7|1
1632230880000|2021-09-21 13:28:00|8953.5|8938.5|8952.5|8937.5|8954.5|8939.5|8952.2|8937.2|2
1632230890000|2021-09-21 13:28:10|8953|8938|8951.2|8936.2|8953|8938|8951.2|8936.2|0
1632230910000|2021-09-21 13:28:30|8951.7|8936.7|8954.5|8939.5|8955.2|8940.2|8951.7|8936.7|1
1632230940000|2021-09-21 13:29:00|||||||||2
1632230950000|2021-09-21 13:29:10|8954.2|8939.2|8954.2|8939.2|8954.2|8939.2|8954.2|8939.2|0
1632230960000|2021-09-21 13:29:20|8953.7|8938.7|8953.7|8938.7|8953.7|8938.7|8953.7|8938.7|1
1632230970000|2021-09-21 13:29:30|8954|8939|8954.7|8939.7|8954.7|8939.7|8954|8939|0
1632230980000|2021-09-21 13:29:40|8955.2|8940.2|8955.2|8940.2|8955.2|8940.2|8955.2|8940.2|0
1632230990000|2021-09-21 13:29:50|8954.7|8939.7|8954.7|8939.7|8954.7|8939.7|8954.7|8939.7|0
1632231000000|2021-09-21 13:30:00|8953|8938|8947.5|8932.5|8953|8938|8947.2|8932.2|12
1632231010000|2021-09-21 13:30:10|8947.2|8932.2|8946.2|8931.2|8947.2|8932.2|8946.2|8931.2|3
1632231020000|2021-09-21 13:30:20|8945.7|8930.7|8940.2|8925.2|8945.7|8930.7|8940.2|8925.2|11
1632231030000|2021-09-21 13:30:30|8940.7|8925.7|8940.7|8925.7|8940.7|8925.7|8940.7|8925.7|0
1632231040000|2021-09-21 13:30:40|8943.2|8928.2|8942.5|8927.5|8943.2|8928.2|8942|8927|8
1632231050000|2021-09-21 13:30:50|8942.7|8927.7|8951.7|8936.7|8952|8937|8942|8927|47
1632231060000|2021-09-21 13:31:00|8950.7|8935.7|8948|8933|8951.2|8936.2|8947.7|8932.7|6
1632231070000|2021-09-21 13:31:10|8947.2|8932.2|8947.2|8932.2|8947.2|8932.2|8945.7|8930.7|12
1632231080000|2021-09-21 13:31:20|8947|8932|8947|8932|8947.2|8932.2|8946.7|8931.7|2
1632231090000|2021-09-21 13:31:30|8946.2|8931.2|8942.5|8927.5|8946.2|8931.2|8942.5|8927.5|9
1632231100000|2021-09-21 13:31:40|8942.7|8927.7|8939.5|8924.5|8942.7|8927.7|8939|8924|7
1632231110000|2021-09-21 13:31:50|8940.5|8925.5|8939|8924|8940.5|8925.5|8939|8924|6
1632231120000|2021-09-21 13:32:00|8938.5|8923.5|8936.5|8921.5|8938.5|8923.5|8936.5|8921.5|1
1632231140000|2021-09-21 13:32:20|8936.2|8921.2|8936.7|8921.7|8936.7|8921.7|8936.2|8921.2|2
1632231150000|2021-09-21 13:32:30|8937|8922|8936.7|8921.7|8937.5|8922.5|8936.5|8921.5|4
1632231160000|2021-09-21 13:32:40|8936.2|8921.2|8940.7|8925.7|8940.7|8925.7|8936.2|8921.2|8
1632231170000|2021-09-21 13:32:50|8941|8926|8941.2|8926.2|8944.2|8929.2|8941|8926|25
1632231180000|2021-09-21 13:33:00|8941|8926|8940.7|8925.7|8941|8926|8940.7|8925.7|1
1632231200000|2021-09-21 13:33:20|8940.2|8925.2|8939.7|8924.7|8940.2|8925.2|8939.7|8924.7|8
1632231230000|2021-09-21 13:33:50|8940|8925|8940|8925|8940|8925|8940|8925|4
1632231240000|2021-09-21 13:34:00|8939.7|8924.7|8937.2|8922.2|8939.7|8924.7|8937.2|8922.2|9
1632231250000|2021-09-21 13:34:10|8936.5|8921.5|8936.5|8921.5|8936.5|8921.5|8936.5|8921.5|1
1632231260000|2021-09-21 13:34:20|8938.5|8923.5|8938.5|8923.5|8938.5|8923.5|8938.5|8923.5|1
1632231270000|2021-09-21 13:34:30|8939.5|8924.5|8939.5|8924.5|8940|8925|8939.5|8924.5|8
1632231280000|2021-09-21 13:34:40|8940|8925|8941|8926|8941|8926|8940|8925|4
1632231290000|2021-09-21 13:34:50|8941.5|8926.5|8941|8926|8941.5|8926.5|8941|8926|1
1632231300000|2021-09-21 13:35:00|8940.2|8925.2|8939.5|8924.5|8940.2|8925.2|8938.5|8923.5|6
1632231320000|2021-09-21 13:35:20|||||||||2
1632231330000|2021-09-21 13:35:30|8942.5|8927.5|8942.5|8927.5|8942.5|8927.5|8942.5|8927.5|1
1632231340000|2021-09-21 13:35:40|8943|8928|8945|8930|8945.7|8930.7|8943|8928|26
1632231360000|2021-09-21 13:36:00|8944.7|8929.7|8943.7|8928.7|8945.2|8930.2|8943.7|8928.7|5
1632231370000|2021-09-21 13:36:10|8943|8928|8942.2|8927.2|8943|8928|8942.2|8927.2|1
1632231380000|2021-09-21 13:36:20|8940.7|8925.7|8940.7|8925.7|8940.7|8925.7|8940.7|8925.7|0
1632231390000|2021-09-21 13:36:30|8942.7|8927.7|8942.7|8927.7|8942.7|8927.7|8942.7|8927.7|6
1632231400000|2021-09-21 13:36:40|8944.7|8929.7|8947.7|8932.7|8947.7|8932.7|8943.7|8928.7|10
1632231410000|2021-09-21 13:36:50|8948.5|8933.5|8949.2|8934.2|8949.7|8934.7|8948.5|8933.5|12
1632231420000|2021-09-21 13:37:00|8949|8934|8946.2|8931.2|8949|8934|8946.2|8931.2|2
1632231430000|2021-09-21 13:37:10|8946|8931|8946.2|8931.2|8946.2|8931.2|8945.7|8930.7|4
1632231440000|2021-09-21 13:37:20|8946.7|8931.7|8950|8935|8950|8935|8946.7|8931.7|9
1632231450000|2021-09-21 13:37:30|8949.5|8934.5|8949.5|8934.5|8949.5|8934.5|8949.5|8934.5|0
1632231460000|2021-09-21 13:37:40|8949|8934|8949|8934|8949|8934|8949|8934|0
1632231480000|2021-09-21 13:38:00|8948.5|8933.5|8947.5|8932.5|8948.5|8933.5|8947.5|8932.5|0
1632231490000|2021-09-21 13:38:10|8947|8932|8946.7|8931.7|8947.2|8932.2|8946.2|8931.2|3
1632231500000|2021-09-21 13:38:20|8946.5|8931.5|8946.2|8931.2|8946.5|8931.5|8946.2|8931.2|0
1632231520000|2021-09-21 13:38:40|8951.5|8936.5|8952.2|8937.2|8952.2|8937.2|8951.5|8936.5|16
1632231530000|2021-09-21 13:38:50|8951.7|8936.7|8951.7|8936.7|8951.7|8936.7|8951.7|8936.7|7
1632231540000|2021-09-21 13:39:00|8951.2|8936.2|8948.7|8933.7|8951.2|8936.2|8948.7|8933.7|4
1632231550000|2021-09-21 13:39:10|8948.5|8933.5|8948.2|8933.2|8948.5|8933.5|8948.2|8933.2|19
1632231560000|2021-09-21 13:39:20|8948|8933|8946.7|8931.7|8948|8933|8946.7|8931.7|0
1632231570000|2021-09-21 13:39:30|8946.5|8931.5|8945.7|8930.7|8946.5|8931.5|8945.7|8930.7|4
1632231580000|2021-09-21 13:39:40|8945.2|8930.2|8945.2|8930.2|8945.2|8930.2|8945.2|8930.2|13
1632231590000|2021-09-21 13:39:50|8944.7|8929.7|8943.7|8928.7|8944.7|8929.7|8943.7|8928.7|8
1632231600000|2021-09-21 13:40:00|8943|8928|8941.2|8926.2|8943|8928|8941.2|8926.2|2
1632231610000|2021-09-21 13:40:10|8942.2|8927.2|8942|8927|8942.2|8927.2|8942|8927|10
1632231620000|2021-09-21 13:40:20|8941.7|8926.7|8942.5|8927.5|8942.5|8927.5|8941.7|8926.7|1
1632231630000|2021-09-21 13:40:30|8942.7|8927.7|8943.7|8928.7|8943.7|8928.7|8942.7|8927.7|3
1632231640000|2021-09-21 13:40:40|8943.2|8928.2|8941.5|8926.5|8943.2|8928.2|8941.5|8926.5|5
1632231650000|2021-09-21 13:40:50|8942|8927|8941.7|8926.7|8942|8927|8941.5|8926.5|3
1632231660000|2021-09-21 13:41:00|8941.5|8926.5|8941.5|8926.5|8941.5|8926.5|8941.5|8926.5|0
1632231700000|2021-09-21 13:41:40|8941|8926|8940.5|8925.5|8941|8926|8940|8925|7
1632231720000|2021-09-21 13:42:00|8940|8925|8940|8925|8940|8925|8940|8925|0
1632231730000|2021-09-21 13:42:10|8941|8926|8941.5|8926.5|8942.2|8927.2|8941|8926|32
1632231740000|2021-09-21 13:42:20|8941.7|8926.7|8941.2|8926.2|8941.7|8926.7|8941.2|8926.2|2
1632231750000|2021-09-21 13:42:30|8940.7|8925.7|8940.7|8925.7|8940.7|8925.7|8940.7|8925.7|0
1632231770000|2021-09-21 13:42:50|8940.2|8925.2|8940.2|8925.2|8940.2|8925.2|8940.2|8925.2|3
1632231790000|2021-09-21 13:43:10|8939.7|8924.7|8938.7|8923.7|8939.7|8924.7|8938.2|8923.2|6
1632231800000|2021-09-21 13:43:20|8938.2|8923.2|8938.2|8923.2|8938.2|8923.2|8938.2|8923.2|0
1632231810000|2021-09-21 13:43:30|8937.2|8922.2|8933.7|8918.7|8937.2|8922.2|8933.7|8918.7|6
1632231820000|2021-09-21 13:43:40|8934|8919|8934|8919|8934|8919|8934|8919|6
1632231830000|2021-09-21 13:43:50|8934.2|8919.2|8934.2|8919.2|8934.2|8919.2|8934|8919|2
1632231840000|2021-09-21 13:44:00|8934|8919|8933.5|8918.5|8934|8919|8933.5|8918.5|8
1632231850000|2021-09-21 13:44:10|8931.7|8916.7|8929.7|8914.7|8931.7|8916.7|8929.7|8914.7|13
1632231860000|2021-09-21 13:44:20|8929.2|8914.2|8929.5|8914.5|8929.5|8914.5|8929.2|8914.2|0
1632231870000|2021-09-21 13:44:30|8929.7|8914.7|8930.2|8915.2|8930.2|8915.2|8929.7|8914.7|1
1632231880000|2021-09-21 13:44:40|8930|8915|8930|8915|8930|8915|8930|8915|3
1632231890000|2021-09-21 13:44:50|8930.7|8915.7|8930.2|8915.2|8930.7|8915.7|8930.2|8915.2|10
1632231900000|2021-09-21 13:45:00|8933.7|8918.7|8932.7|8917.7|8933.7|8918.7|8932.7|8917.7|63
1632231920000|2021-09-21 13:45:20|8934.2|8919.2|8935|8920|8935.7|8920.7|8932.7|8917.7|12
1632231930000|2021-09-21 13:45:30|8934.2|8919.2|8934.7|8919.7|8935.2|8920.2|8933.7|8918.7|25
1632231940000|2021-09-21 13:45:40|8934.5|8919.5|8933.7|8918.7|8934.5|8919.5|8933.7|8918.7|0
1632231950000|2021-09-21 13:45:50|8934.2|8919.2|8932.7|8917.7|8934.2|8919.2|8932.7|8917.7|7
1632231960000|2021-09-21 13:46:00|8932.2|8917.2|8932.5|8917.5|8932.5|8917.5|8932.2|8917.2|1
1632231970000|2021-09-21 13:46:10|8932.2|8917.2|8931|8916|8932.2|8917.2|8931|8916|17
1632231980000|2021-09-21 13:46:20|||||||||4
1632232000000|2021-09-21 13:46:40|8925.5|8910.5|8925.2|8910.2|8925.5|8910.5|8925.2|8910.2|25
1632232010000|2021-09-21 13:46:50|8923.7|8908.7|8923|8908|8923.7|8908.7|8923|8908|23
1632232020000|2021-09-21 13:47:00|||||||||1
1632232030000|2021-09-21 13:47:10|8923.2|8908.2|8928.5|8913.5|8928.5|8913.5|8923.2|8908.2|5
1632232040000|2021-09-21 13:47:20|8927.7|8912.7|8925|8910|8927.7|8912.7|8925|8910|2
1632232050000|2021-09-21 13:47:30|8924.5|8909.5|8925|8910|8925|8910|8924.5|8909.5|6
1632232060000|2021-09-21 13:47:40|8925.2|8910.2|8925.5|8910.5|8925.5|8910.5|8925.2|8910.2|2
1632232070000|2021-09-21 13:47:50|||||||||2
1632232080000|2021-09-21 13:48:00|8926.2|8911.2|8927.7|8912.7|8927.7|8912.7|8926.2|8911.2|1
1632232100000|2021-09-21 13:48:20|8927.2|8912.2|8926|8911|8927.2|8912.2|8926|8911|4
1632232120000|2021-09-21 13:48:40|8925|8910|8924.5|8909.5|8925|8910|8924.5|8909.5|3
1632232130000|2021-09-21 13:48:50|8925|8910|8924.5|8909.5|8925.2|8910.2|8924|8909|11
1632232140000|2021-09-21 13:49:00|8924.7|8909.7|8925|8910|8925|8910|8924.7|8909.7|1
1632232150000|2021-09-21 13:49:10|8925.5|8910.5|8925|8910|8925.5|8910.5|8925|8910|4
1632232160000|2021-09-21 13:49:20|8923.7|8908.7|8923.7|8908.7|8923.7|8908.7|8923.7|8908.7|5
1632232170000|2021-09-21 13:49:30|8924|8909|8917.2|8902.2|8924|8909|8917.2|8902.2|18
1632232180000|2021-09-21 13:49:40|8916.5|8901.5|8915.2|8900.2|8916.5|8901.5|8915|8900|11
1632232190000|2021-09-21 13:49:50|8917|8902|8917|8902|8917|8902|8917|8902|2
1632232200000|2021-09-21 13:50:00|8918.2|8903.2|8919.5|8904.5|8919.5|8904.5|8918.2|8903.2|4
1632232210000|2021-09-21 13:50:10|8919.7|8904.7|8921.5|8906.5|8921.7|8906.7|8919.5|8904.5|25
1632232220000|2021-09-21 13:50:20|8920.2|8905.2|8920|8905|8922.5|8907.5|8918.5|8903.5|6
1632232230000|2021-09-21 13:50:30|8919.5|8904.5|8917.5|8902.5|8919.5|8904.5|8917|8902|9
1632232240000|2021-09-21 13:50:40|8916.7|8901.7|8917.5|8902.5|8917.5|8902.5|8916.5|8901.5|4
1632232250000|2021-09-21 13:50:50|8917.2|8902.2|8918.2|8903.2|8918.2|8903.2|8917|8902|6
1632232260000|2021-09-21 13:51:00|8917.7|8902.7|8917|8902|8917.7|8902.7|8917|8902|0
1632232270000|2021-09-21 13:51:10|8916.5|8901.5|8919|8904|8919|8904|8916.5|8901.5|0
1632232290000|2021-09-21 13:51:30|8919.2|8904.2|8918.7|8903.7|8919.2|8904.2|8918.7|8903.7|0
1632232300000|2021-09-21 13:51:40|||||||||1
1632232310000|2021-09-21 13:51:50|8917.2|8902.2|8916.2|8901.2|8917.7|8902.7|8916.2|8901.2|10
1632232320000|2021-09-21 13:52:00|8915.7|8900.7|8915.2|8900.2|8915.7|8900.7|8915.2|8900.2|6
1632232340000|2021-09-21 13:52:20|8916.2|8901.2|8915.2|8900.2|8916.2|8901.2|8915.2|8900.2|3
1632232360000|2021-09-21 13:52:40|8917|8902|8915.2|8900.2|8917|8902|8915.2|8900.2|2
1632232370000|2021-09-21 13:52:50|||||||||5
1632232380000|2021-09-21 13:53:00|8916.2|8901.2|8919|8904|8920|8905|8915.2|8900.2|13
1632232390000|2021-09-21 13:53:10|8918.5|8903.5|8919.2|8904.2|8921.7|8906.7|8918.2|8903.2|13
1632232400000|2021-09-21 13:53:20|8919|8904|8918.7|8903.7|8919|8904|8918.7|8903.7|0
1632232420000|2021-09-21 13:53:40|8919|8904|8919|8904|8919|8904|8919|8904|5
1632232430000|2021-09-21 13:53:50|8918.7|8903.7|8923.5|8908.5|8924.2|8909.2|8918.7|8903.7|15
1632232440000|2021-09-21 13:54:00|8923.2|8908.2|8920|8905|8924|8909|8920|8905|4
1632232450000|2021-09-21 13:54:10|8919.7|8904.7|8919|8904|8919.7|8904.7|8919|8904|1
1632232460000|2021-09-21 13:54:20|8918.7|8903.7|8911.2|8896.2|8918.7|8903.7|8909.2|8894.2|61
1632232470000|2021-09-21 13:54:30|8909.2|8894.2|8909.2|8894.2|8909.2|8894.2|8909.2|8894.2|6
1632232480000|2021-09-21 13:54:40|8908.7|8893.7|8910.5|8895.5|8911|8896|8908.7|8893.7|19
1632232490000|2021-09-21 13:54:50|8911|8896|8911|8896|8912.2|8897.2|8911|8896|2
1632232500000|2021-09-21 13:55:00|8910.5|8895.5|8904|8889|8910.5|8895.5|8904|8889|27
1632232510000|2021-09-21 13:55:10|8906|8891|8906|8891|8907|8892|8905.5|8890.5|9
1632232520000|2021-09-21 13:55:20|8905.5|8890.5|8906.5|8891.5|8907.5|8892.5|8904.5|8889.5|4
1632232530000|2021-09-21 13:55:30|8906.7|8891.7|8907.5|8892.5|8907.5|8892.5|8906.7|8891.7|0
1632232550000|2021-09-21 13:55:50|8906|8891|8903.7|8888.7|8906|8891|8903.5|8888.5|3
1632232560000|2021-09-21 13:56:00|8903.5|8888.5|8903|8888|8903.5|8888.5|8903|8888|1
1632232570000|2021-09-21 13:56:10|8903.7|8888.7|8904.7|8889.7|8905.5|8890.5|8903.7|8888.7|1
1632232580000|2021-09-21 13:56:20|8905|8890|8905.2|8890.2|8905.2|8890.2|8905|8890|0
1632232590000|2021-09-21 13:56:30|8905|8890|8905|8890|8905|8890|8905|8890|0
1632232600000|2021-09-21 13:56:40|8905.2|8890.2|8906|8891|8906|8891|8905.2|8890.2|2
1632232610000|2021-09-21 13:56:50|8908|8893|8909|8894|8909|8894|8907.5|8892.5|14
1632232620000|2021-09-21 13:57:00|8909.5|8894.5|8909.7|8894.7|8909.7|8894.7|8909|8894|5
1632232630000|2021-09-21 13:57:10|8910.5|8895.5|8910.5|8895.5|8910.5|8895.5|8910.5|8895.5|0
1632232650000|2021-09-21 13:57:30|8909.5|8894.5|8907.5|8892.5|8909.5|8894.5|8907.5|8892.5|9
1632232660000|2021-09-21 13:57:40|8907.7|8892.7|8908|8893|8908|8893|8907.7|8892.7|0
1632232670000|2021-09-21 13:57:50|8906|8891|8904|8889|8906|8891|8904|8889|6
1632232680000|2021-09-21 13:58:00|8904.2|8889.2|8904.5|8889.5|8905.2|8890.2|8903.5|8888.5|6
1632232690000|2021-09-21 13:58:10|8904.7|8889.7|8905|8890|8905.2|8890.2|8904.7|8889.7|2
1632232730000|2021-09-21 13:58:50|8904.5|8889.5|8905.5|8890.5|8906.7|8891.7|8904.5|8889.5|17
1632232740000|2021-09-21 13:59:00|8905|8890|8904|8889|8905|8890|8904|8889|2
1632232760000|2021-09-21 13:59:20|8904.5|8889.5|8904.5|8889.5|8904.5|8889.5|8904.5|8889.5|4
1632232780000|2021-09-21 13:59:40|8905|8890|8904.5|8889.5|8907.5|8892.5|8904.5|8889.5|25
1632232790000|2021-09-21 13:59:50|8904.2|8889.2|8906|8891|8906|8891|8904|8889|8
1632232800000|2021-09-21 14:00:00|8904.5|8889.5|8904.5|8889.5|8905|8890|8904.5|8889.5|4
1632232810000|2021-09-21 14:00:10|8902|8887|8903|8888|8903.5|8888.5|8902|8887|11
1632232820000|2021-09-21 14:00:20|8902.5|8887.5|8903.5|8888.5|8903.5|8888.5|8902.5|8887.5|3
1632232830000|2021-09-21 14:00:30|8903.2|8888.2|8902|8887|8903.2|8888.2|8902|8887|7
1632232850000|2021-09-21 14:00:50|8901.7|8886.7|8902|8887|8902|8887|8901.5|8886.5|5
1632232860000|2021-09-21 14:01:00|8901.5|8886.5|8900.5|8885.5|8901.5|8886.5|8900|8885|17
1632232870000|2021-09-21 14:01:10|8900.2|8885.2|8901|8886|8902|8887|8900.2|8885.2|3
1632232880000|2021-09-21 14:01:20|||||||||1
1632232890000|2021-09-21 14:01:30|8900.7|8885.7|8900.7|8885.7|8900.7|8885.7|8900.5|8885.5|0
1632232900000|2021-09-21 14:01:40|8901|8886|8901|8886|8901|8886|8901|8886|4
1632232910000|2021-09-21 14:01:50|||||||||1
1632232920000|2021-09-21 14:02:00|8900.5|8885.5|8904.2|8889.2|8904.2|8889.2|8900.5|8885.5|23
1632232930000|2021-09-21 14:02:10|8905.5|8890.5|8905.5|8890.5|8905.5|8890.5|8905.5|8890.5|4
1632232950000|2021-09-21 14:02:30|8907.2|8892.2|8907.7|8892.7|8908|8893|8906.5|8891.5|20
1632232960000|2021-09-21 14:02:40|8907|8892|8905.5|8890.5|8907|8892|8905.5|8890.5|1
1632232970000|2021-09-21 14:02:50|8905|8890|8905|8890|8905.5|8890.5|8905|8890|11
1632232980000|2021-09-21 14:03:00|8904.5|8889.5|8904.2|8889.2|8904.5|8889.5|8904|8889|2
1632232990000|2021-09-21 14:03:10|||||||||10
1632233000000|2021-09-21 14:03:20|8904|8889|8904|8889|8904|8889|8904|8889|3
1632233010000|2021-09-21 14:03:30|||||||||6
1632233020000|2021-09-21 14:03:40|||||||||8
1632233030000|2021-09-21 14:03:50|8904.2|8889.2|8905|8890|8905|8890|8904.2|8889.2|10
1632233040000|2021-09-21 14:04:00|8904.7|8889.7|8904.5|8889.5|8904.7|8889.7|8904|8889|10
1632233050000|2021-09-21 14:04:10|||||||||1
1632233060000|2021-09-21 14:04:20|||||||||1
1632233070000|2021-09-21 14:04:30|||||||||3
1632233080000|2021-09-21 14:04:40|8904|8889|8901.5|8886.5|8904|8889|8900|8885|22
1632233090000|2021-09-21 14:04:50|8901|8886|8900.7|8885.7|8901|8886|8900.7|8885.7|0
1632233100000|2021-09-21 14:05:00|8901|8886|8900|8885|8901|8886|8900|8885|3
1632233110000|2021-09-21 14:05:10|8900.2|8885.2|8901.5|8886.5|8901.5|8886.5|8900|8885|16
1632233120000|2021-09-21 14:05:20|8901.2|8886.2|8900|8885|8902.5|8887.5|8900|8885|30
1632233130000|2021-09-21 14:05:30|8901.5|8886.5|8902.5|8887.5|8902.5|8887.5|8900.5|8885.5|34
1632233140000|2021-09-21 14:05:40|8902.7|8887.7|8904|8889|8904|8889|8902|8887|9
1632233150000|2021-09-21 14:05:50|||||||||7
1632233160000|2021-09-21 14:06:00|||||||||12
1632233170000|2021-09-21 14:06:10|8903.2|8888.2|8903.2|8888.2|8904|8889|8902.2|8887.2|12
1632233180000|2021-09-21 14:06:20|8904|8889|8905|8890|8905|8890|8904|8889|8
1632233190000|2021-09-21 14:06:30|8904.5|8889.5|8905|8890|8905|8890|8904.5|8889.5|4
1632233200000|2021-09-21 14:06:40|8904.5|8889.5|8905|8890|8905.2|8890.2|8904|8889|5
1632233210000|2021-09-21 14:06:50|8905.5|8890.5|8905.5|8890.5|8905.5|8890.5|8905.5|8890.5|4
1632233220000|2021-09-21 14:07:00|8905.7|8890.7|8908.7|8893.7|8908.7|8893.7|8905.7|8890.7|14
1632233230000|2021-09-21 14:07:10|8909.2|8894.2|8910.5|8895.5|8910.5|8895.5|8909.2|8894.2|21
1632233240000|2021-09-21 14:07:20|8909.5|8894.5|8910|8895|8910|8895|8909.5|8894.5|1
1632233250000|2021-09-21 14:07:30|8910.2|8895.2|8912.2|8897.2|8912.2|8897.2|8909.5|8894.5|22
1632233260000|2021-09-21 14:07:40|8912.7|8897.7|8913.5|8898.5|8913.5|8898.5|8912.2|8897.2|6
1632233270000|2021-09-21 14:07:50|8914|8899|8914.2|8899.2|8914.2|8899.2|8914|8899|4
1632233280000|2021-09-21 14:08:00|8921.5|8906.5|8918.7|8903.7|8921.7|8906.7|8916.7|8901.7|4
1632233290000|2021-09-21 14:08:10|8918.5|8903.5|8915.7|8900.7|8918.5|8903.5|8915.2|8900.2|7
1632233300000|2021-09-21 14:08:20|8915.2|8900.2|8915.2|8900.2|8915.7|8900.7|8910.7|8895.7|16
1632233310000|2021-09-21 14:08:30|8914.2|8899.2|8919.7|8904.7|8920|8905|8914.2|8899.2|14
1632233320000|2021-09-21 14:08:40|8918.7|8903.7|8917.5|8902.5|8918.7|8903.7|8916.2|8901.2|8
1632233330000|2021-09-21 14:08:50|8915.2|8900.2|8915.2|8900.2|8915.2|8900.2|8915.2|8900.2|2
1632233340000|2021-09-21 14:09:00|8914.2|8899.2|8915.7|8900.7|8915.7|8900.7|8913.5|8898.5|11
1632233350000|2021-09-21 14:09:10|8916|8901|8916.5|8901.5|8916.7|8901.7|8916|8901|3
1632233360000|2021-09-21 14:09:20|8915.7|8900.7|8915.7|8900.7|8915.7|8900.7|8915.7|8900.7|0
1632233370000|2021-09-21 14:09:30|8915.2|8900.2|8915.2|8900.2|8915.2|8900.2|8915.2|8900.2|8
1632233380000|2021-09-21 14:09:40|||||||||3
1632233390000|2021-09-21 14:09:50|8915.7|8900.7|8915.7|8900.7|8915.7|8900.7|8915.7|8900.7|0
1632233400000|2021-09-21 14:10:00|8915.5|8900.5|8918.7|8903.7|8918.7|8903.7|8915.2|8900.2|18
1632233410000|2021-09-21 14:10:10|8918.2|8903.2|8919.5|8904.5|8919.5|8904.5|8918.2|8903.2|7
1632233430000|2021-09-21 14:10:30|8920|8905|8920.2|8905.2|8920.2|8905.2|8920|8905|1
1632233440000|2021-09-21 14:10:40|8920|8905|8920|8905|8920|8905|8920|8905|0
1632233450000|2021-09-21 14:10:50|8920.2|8905.2|8920.2|8905.2|8920.2|8905.2|8920.2|8905.2|2
1632233460000|2021-09-21 14:11:00|8919.7|8904.7|8919.7|8904.7|8919.7|8904.7|8919.7|8904.7|2
1632233470000|2021-09-21 14:11:10|8919.5|8904.5|8919.7|8904.7|8919.7|8904.7|8919.5|8904.5|5
1632233480000|2021-09-21 14:11:20|8920.2|8905.2|8920.7|8905.7|8920.7|8905.7|8919.7|8904.7|9
1632233490000|2021-09-21 14:11:30|8921|8906|8921.2|8906.2|8921.7|8906.7|8921|8906|2
1632233500000|2021-09-21 14:11:40|8920.7|8905.7|8919.7|8904.7|8920.7|8905.7|8919.7|8904.7|2
1632233510000|2021-09-21 14:11:50|8919.2|8904.2|8920.2|8905.2|8920.2|8905.2|8919.2|8904.2|6
1632233520000|2021-09-21 14:12:00|8920|8905|8920.5|8905.5|8920.5|8905.5|8919.2|8904.2|10
1632233530000|2021-09-21 14:12:10|8920|8905|8921.7|8906.7|8921.7|8906.7|8919.7|8904.7|3
1632233550000|2021-09-21 14:12:30|8921.2|8906.2|8921.7|8906.7|8921.7|8906.7|8921.2|8906.2|9
1632233560000|2021-09-21 14:12:40|8922|8907|8921.2|8906.2|8922.2|8907.2|8920.7|8905.7|6
1632233570000|2021-09-21 14:12:50|8921.7|8906.7|8920.7|8905.7|8921.7|8906.7|8920.7|8905.7|4
1632233580000|2021-09-21 14:13:00|8920.5|8905.5|8920.2|8905.2|8920.5|8905.5|8920.2|8905.2|1
1632233590000|2021-09-21 14:13:10|8921|8906|8921.7|8906.7|8921.7|8906.7|8921|8906|12
1632233600000|2021-09-21 14:13:20|8921.2|8906.2|8921.2|8906.2|8921.2|8906.2|8921|8906|7
1632233610000|2021-09-21 14:13:30|8920.7|8905.7|8920.7|8905.7|8920.7|8905.7|8920.2|8905.2|7
1632233620000|2021-09-21 14:13:40|8920.2|8905.2|8920.2|8905.2|8920.2|8905.2|8920.2|8905.2|2
1632233630000|2021-09-21 14:13:50|8920.7|8905.7|8921.7|8906.7|8921.7|8906.7|8920.7|8905.7|4
1632233640000|2021-09-21 14:14:00|8921.2|8906.2|8920.7|8905.7|8921.2|8906.2|8920.7|8905.7|6
1632233650000|2021-09-21 14:14:10|||||||||2
1632233660000|2021-09-21 14:14:20|||||||||1
1632233670000|2021-09-21 14:14:30|||||||||6
1632233680000|2021-09-21 14:14:40|8922.2|8907.2|8921.7|8906.7|8922.2|8907.2|8921.7|8906.7|9
1632233690000|2021-09-21 14:14:50|8919.7|8904.7|8919.7|8904.7|8919.7|8904.7|8919.7|8904.7|2
1632233700000|2021-09-21 14:15:00|8919.5|8904.5|8919.5|8904.5|8919.5|8904.5|8919.5|8904.5|19
1632233710000|2021-09-21 14:15:10|8919.7|8904.7|8921.2|8906.2|8921.7|8906.7|8919.7|8904.7|15
1632233720000|2021-09-21 14:15:20|8920.7|8905.7|8921|8906|8921|8906|8920.7|8905.7|7
1632233730000|2021-09-21 14:15:30|8921.2|8906.2|8920.2|8905.2|8922.5|8907.5|8920.2|8905.2|21
1632233740000|2021-09-21 14:15:40|||||||||1
1632233750000|2021-09-21 14:15:50|8919.7|8904.7|8919.5|8904.5|8919.7|8904.7|8919.2|8904.2|3
1632233760000|2021-09-21 14:16:00|8919.7|8904.7|8919.2|8904.2|8920|8905|8919.2|8904.2|1
1632233770000|2021-09-21 14:16:10|||||||||17
1632233780000|2021-09-21 14:16:20|||||||||1
1632233790000|2021-09-21 14:16:30|||||||||3
1632233800000|2021-09-21 14:16:40|8919.7|8904.7|8919.7|8904.7|8919.7|8904.7|8919.7|8904.7|7
1632233810000|2021-09-21 14:16:50|||||||||11
1632233820000|2021-09-21 14:17:00|||||||||2
1632233830000|2021-09-21 14:17:10|8921.2|8906.2|8922.7|8907.7|8922.7|8907.7|8921.2|8906.2|13
1632233840000|2021-09-21 14:17:20|8922.5|8907.5|8920.7|8905.7|8922.5|8907.5|8920.2|8905.2|9
1632233850000|2021-09-21 14:17:30|8920.2|8905.2|8921.7|8906.7|8922.5|8907.5|8920.2|8905.2|0
1632233860000|2021-09-21 14:17:40|8922.2|8907.2|8921.2|8906.2|8922.2|8907.2|8920.7|8905.7|2
1632233880000|2021-09-21 14:18:00|8920.7|8905.7|8920|8905|8920.7|8905.7|8920|8905|1
1632233890000|2021-09-21 14:18:10|8919.7|8904.7|8919.7|8904.7|8919.7|8904.7|8919.7|8904.7|0
1632233900000|2021-09-21 14:18:20|||||||||2
1632233930000|2021-09-21 14:18:50|||||||||2
1632233940000|2021-09-21 14:19:00|8919.2|8904.2|8919.2|8904.2|8919.2|8904.2|8919.2|8904.2|0
1632233950000|2021-09-21 14:19:10|8919.5|8904.5|8919.5|8904.5|8919.5|8904.5|8919.5|8904.5|1
1632233960000|2021-09-21 14:19:20|8920|8905|8919.7|8904.7|8920|8905|8919.7|8904.7|5
1632233970000|2021-09-21 14:19:30|8920|8905|8921.2|8906.2|8922.2|8907.2|8920|8905|6
1632233980000|2021-09-21 14:19:40|8921.7|8906.7|8921.7|8906.7|8921.7|8906.7|8921.7|8906.7|0
1632233990000|2021-09-21 14:19:50|8922.7|8907.7|8923.7|8908.7|8923.7|8908.7|8922.7|8907.7|1
1632234000000|2021-09-21 14:20:00|8923.2|8908.2|8923.7|8908.7|8923.7|8908.7|8922.5|8907.5|10
1632234010000|2021-09-21 14:20:10|8923.5|8908.5|8922.7|8907.7|8923.5|8908.5|8922.7|8907.7|1
1632234020000|2021-09-21 14:20:20|||||||||1
1632234030000|2021-09-21 14:20:30|8923.7|8908.7|8926.7|8911.7|8930.2|8915.2|8923.7|8908.7|22
1632234040000|2021-09-21 14:20:40|8927.2|8912.2|8926.7|8911.7|8927.2|8912.2|8926.7|8911.7|1
1632234050000|2021-09-21 14:20:50|8925|8910|8923.7|8908.7|8925|8910|8923.5|8908.5|2
1632234060000|2021-09-21 14:21:00|8923.2|8908.2|8924.2|8909.2|8924.7|8909.7|8922.7|8907.7|4
1632234070000|2021-09-21 14:21:10|8924|8909|8923.7|8908.7|8924|8909|8923.7|8908.7|1
1632234080000|2021-09-21 14:21:20|8923.5|8908.5|8923.2|8908.2|8923.5|8908.5|8923.2|8908.2|9
1632234090000|2021-09-21 14:21:30|8924.7|8909.7|8923.7|8908.7|8924.7|8909.7|8923.7|8908.7|7
1632234100000|2021-09-21 14:21:40|8923.2|8908.2|8923.7|8908.7|8924.7|8909.7|8922.7|8907.7|1
1632234110000|2021-09-21 14:21:50|8923.2|8908.2|8923.2|8908.2|8923.2|8908.2|8923.2|8908.2|1
1632234120000|2021-09-21 14:22:00|8923|8908|8925.7|8910.7|8926.2|8911.2|8922.7|8907.7|8
1632234130000|2021-09-21 14:22:10|8925.2|8910.2|8924.7|8909.7|8925.2|8910.2|8924.7|8909.7|1
1632234140000|2021-09-21 14:22:20|8925.2|8910.2|8926.2|8911.2|8926.2|8911.2|8925.2|8910.2|5
1632234150000|2021-09-21 14:22:30|8926.5|8911.5|8925.2|8910.2|8926.5|8911.5|8925.2|8910.2|1
1632234160000|2021-09-21 14:22:40|8925.7|8910.7|8925.7|8910.7|8925.7|8910.7|8925.7|8910.7|4
1632234180000|2021-09-21 14:23:00|8924.7|8909.7|8924|8909|8924.7|8909.7|8924|8909|2
1632234190000|2021-09-21 14:23:10|||||||||1
1632234200000|2021-09-21 14:23:20|||||||||2
1632234210000|2021-09-21 14:23:30|8922.7|8907.7|8919.2|8904.2|8922.7|8907.7|8919.2|8904.2|31
1632234220000|2021-09-21 14:23:40|8919.7|8904.7|8919.7|8904.7|8919.7|8904.7|8919.2|8904.2|2
1632234240000|2021-09-21 14:24:00|8919.2|8904.2|8919.2|8904.2|8919.2|8904.2|8919.2|8904.2|1
1632234250000|2021-09-21 14:24:10|8919.7|8904.7|8919.7|8904.7|8919.7|8904.7|8919.7|8904.7|6
1632234260000|2021-09-21 14:24:20|||||||||1
1632234270000|2021-09-21 14:24:30|||||||||2
1632234280000|2021-09-21 14:24:40|8922.4|8907.4|8921.7|8906.7|8923.4|8908.4|8921.7|8906.7|15
1632234290000|2021-09-21 14:24:50|8921.5|8906.5|8921.2|8906.2|8921.5|8906.5|8921.2|8906.2|0
1632234300000|2021-09-21 14:25:00|8922.7|8907.7|8924.4|8909.4|8924.7|8909.7|8922.7|8907.7|7
1632234310000|2021-09-21 14:25:10|8925|8910|8924.4|8909.4|8925|8910|8924.4|8909.4|2
1632234320000|2021-09-21 14:25:20|||||||||1
1632234330000|2021-09-21 14:25:30|8924.2|8909.2|8924.2|8909.2|8924.2|8909.2|8924.2|8909.2|1
1632234340000|2021-09-21 14:25:40|8924.9|8909.9|8925.9|8910.9|8926.7|8911.7|8924.9|8909.9|3
1632234350000|2021-09-21 14:25:50|8926.4|8911.4|8926.9|8911.9|8928.7|8913.7|8926.4|8911.4|1
1632234360000|2021-09-21 14:26:00|8925.4|8910.4|8925.4|8910.4|8925.4|8910.4|8925.4|8910.4|13
1632234370000|2021-09-21 14:26:10|8925.9|8910.9|8925.4|8910.4|8925.9|8910.9|8925.4|8910.4|0
1632234380000|2021-09-21 14:26:20|8926.2|8911.2|8926.9|8911.9|8927.4|8912.4|8926.2|8911.2|4
1632234390000|2021-09-21 14:26:30|||||||||2
1632234400000|2021-09-21 14:26:40|8925.9|8910.9|8925.9|8910.9|8925.9|8910.9|8925.9|8910.9|4
1632234410000|2021-09-21 14:26:50|8925.4|8910.4|8925.4|8910.4|8925.4|8910.4|8925.4|8910.4|0
1632234420000|2021-09-21 14:27:00|8925|8910|8922.9|8907.9|8925|8910|8922.9|8907.9|2
1632234430000|2021-09-21 14:27:10|8921.7|8906.7|8920.9|8905.9|8921.7|8906.7|8920.9|8905.9|3
1632234440000|2021-09-21 14:27:20|8920.7|8905.7|8920.4|8905.4|8920.7|8905.7|8920.4|8905.4|4
1632234450000|2021-09-21 14:27:30|8919.9|8904.9|8919.2|8904.2|8919.9|8904.9|8919.2|8904.2|10
1632234460000|2021-09-21 14:27:40|||||||||2
1632234470000|2021-09-21 14:27:50|8919.9|8904.9|8919.4|8904.4|8919.9|8904.9|8919.4|8904.4|4
1632234480000|2021-09-21 14:28:00|8919.2|8904.2|8919.2|8904.2|8919.2|8904.2|8919.2|8904.2|10
1632234490000|2021-09-21 14:28:10|8918.9|8903.9|8918.9|8903.9|8918.9|8903.9|8918.9|8903.9|2
1632234500000|2021-09-21 14:28:20|8919.7|8904.7|8918.9|8903.9|8919.9|8904.9|8918.9|8903.9|22
1632234510000|2021-09-21 14:28:30|8919.2|8904.2|8919.4|8904.4|8919.4|8904.4|8919.2|8904.2|7
1632234520000|2021-09-21 14:28:40|8919.9|8904.9|8919.9|8904.9|8919.9|8904.9|8919.9|8904.9|0
1632234530000|2021-09-21 14:28:50|||||||||1
1632234540000|2021-09-21 14:29:00|8919.4|8904.4|8919.4|8904.4|8919.4|8904.4|8919.4|8904.4|1
1632234550000|2021-09-21 14:29:10|8919.2|8904.2|8918.9|8903.9|8919.9|8904.9|8918.9|8903.9|4
1632234560000|2021-09-21 14:29:20|8919.4|8904.4|8919.4|8904.4|8919.4|8904.4|8919.4|8904.4|4
1632234570000|2021-09-21 14:29:30|||||||||3
1632234580000|2021-09-21 14:29:40|8922.4|8907.4|8920.9|8905.9|8922.4|8907.4|8920.9|8905.9|3
1632234590000|2021-09-21 14:29:50|8920.7|8905.7|8919.4|8904.4|8920.9|8905.9|8919.4|8904.4|19
1632234600000|2021-09-21 14:30:00|8916.4|8901.4|8918.4|8903.4|8919.4|8904.4|8915.4|8900.4|33
1632234610000|2021-09-21 14:30:10|8917.7|8902.7|8914.4|8899.4|8918.9|8903.9|8914.4|8899.4|10
1632234620000|2021-09-21 14:30:20|8913.9|8898.9|8913.9|8898.9|8913.9|8898.9|8913.9|8898.9|1
1632234630000|2021-09-21 14:30:30|||||||||5
1632234640000|2021-09-21 14:30:40|8914.7|8899.7|8917.7|8902.7|8917.7|8902.7|8914.7|8899.7|16
1632234650000|2021-09-21 14:30:50|8918.4|8903.4|8917.7|8902.7|8919.9|8904.9|8916.4|8901.4|16
1632234660000|2021-09-21 14:31:00|8917.4|8902.4|8919.4|8904.4|8919.4|8904.4|8915.4|8900.4|11
1632234670000|2021-09-21 14:31:10|8918.7|8903.7|8918.2|8903.2|8918.7|8903.7|8918.2|8903.2|1
1632234690000|2021-09-21 14:31:30|||||||||1
1632234700000|2021-09-21 14:31:40|8917.4|8902.4|8916.4|8901.4|8917.4|8902.4|8916.4|8901.4|9
1632234720000|2021-09-21 14:32:00|8914.7|8899.7|8910.4|8895.4|8914.7|8899.7|8910.4|8895.4|4
1632234740000|2021-09-21 14:32:20|8909.9|8894.9|8909.9|8894.9|8909.9|8894.9|8909.9|8894.9|2
1632234750000|2021-09-21 14:32:30|8910.2|8895.2|8910.2|8895.2|8910.2|8895.2|8910.2|8895.2|1
1632234760000|2021-09-21 14:32:40|8909.9|8894.9|8910.4|8895.4|8910.4|8895.4|8909.7|8894.7|4
1632234770000|2021-09-21 14:32:50|8911.2|8896.2|8912.4|8897.4|8913.2|8898.2|8911.2|8896.2|5
1632234780000|2021-09-21 14:33:00|8911.7|8896.7|8910.7|8895.7|8911.7|8896.7|8910.7|8895.7|1
1632234790000|2021-09-21 14:33:10|8910.4|8895.4|8909.7|8894.7|8910.4|8895.4|8909.7|8894.7|2
1632234820000|2021-09-21 14:33:40|||||||||1
1632234830000|2021-09-21 14:33:50|8909.4|8894.4|8909.4|8894.4|8909.4|8894.4|8909.4|8894.4|2
1632234840000|2021-09-21 14:34:00|8909.2|8894.2|8908.9|8893.9|8909.2|8894.2|8908.9|8893.9|0
1632234850000|2021-09-21 14:34:10|8909.2|8894.2|8910.2|8895.2|8910.4|8895.4|8908.9|8893.9|16
1632234860000|2021-09-21 14:34:20|8909.9|8894.9|8909.7|8894.7|8909.9|8894.9|8909.7|8894.7|1
1632234870000|2021-09-21 14:34:30|8909.4|8894.4|8909.4|8894.4|8909.4|8894.4|8909.4|8894.4|1
1632234880000|2021-09-21 14:34:40|||||||||1
1632234890000|2021-09-21 14:34:50|8908.9|8893.9|8908.9|8893.9|8908.9|8893.9|8908.9|8893.9|3
1632234900000|2021-09-21 14:35:00|||||||||3
1632234910000|2021-09-21 14:35:10|8908.7|8893.7|8909.7|8894.7|8909.7|8894.7|8908.4|8893.4|9
1632234920000|2021-09-21 14:35:20|8910.7|8895.7|8911.2|8896.2|8911.2|8896.2|8910.7|8895.7|9
1632234930000|2021-09-21 14:35:30|8911.4|8896.4|8911.4|8896.4|8911.7|8896.7|8911.2|8896.2|10
1632234940000|2021-09-21 14:35:40|8911.7|8896.7|8910.4|8895.4|8911.7|8896.7|8910.4|8895.4|5
1632234960000|2021-09-21 14:36:00|8910.2|8895.2|8909.4|8894.4|8910.2|8895.2|8908.9|8893.9|4
1632234970000|2021-09-21 14:36:10|8909.7|8894.7|8911.2|8896.2|8911.2|8896.2|8909.7|8894.7|1
1632234990000|2021-09-21 14:36:30|8911.7|8896.7|8911.9|8896.9|8912.2|8897.2|8911.7|8896.7|18
1632235000000|2021-09-21 14:36:40|8912.2|8897.2|8913.2|8898.2|8913.2|8898.2|8912.2|8897.2|3
1632235010000|2021-09-21 14:36:50|8913.7|8898.7|8915.7|8900.7|8915.7|8900.7|8913.7|8898.7|12
1632235020000|2021-09-21 14:37:00|8916.7|8901.7|8916.4|8901.4|8916.7|8901.7|8916.4|8901.4|3
1632235030000|2021-09-21 14:37:10|8917.2|8902.2|8918.2|8903.2|8918.4|8903.4|8917.2|8902.2|5
1632235040000|2021-09-21 14:37:20|8918.7|8903.7|8920.7|8905.7|8920.7|8905.7|8918.7|8903.7|12
1632235050000|2021-09-21 14:37:30|8920.9|8905.9|8920.9|8905.9|8920.9|8905.9|8920.9|8905.9|1
1632235060000|2021-09-21 14:37:40|8920.2|8905.2|8919.7|8904.7|8920.2|8905.2|8919.2|8904.2|10
1632235070000|2021-09-21 14:37:50|8919.4|8904.4|8925.7|8910.7|8926.2|8911.2|8919.4|8904.4|15
1632235080000|2021-09-21 14:38:00|8925.9|8910.9|8927.2|8912.2|8927.2|8912.2|8925.9|8910.9|0
1632235090000|2021-09-21 14:38:10|8928.4|8913.4|8932.2|8917.2|8932.7|8917.7|8928.4|8913.4|9
1632235100000|2021-09-21 14:38:20|8931.9|8916.9|8936.4|8921.4|8936.4|8921.4|8931.7|8916.7|10
1632235110000|2021-09-21 14:38:30|8936.2|8921.2|8936.4|8921.4|8936.4|8921.4|8936.2|8921.2|0
1632235120000|2021-09-21 14:38:40|8936.2|8921.2|8933.9|8918.9|8936.2|8921.2|8931.2|8916.2|53
1632235130000|2021-09-21 14:38:50|8934.2|8919.2|8934.4|8919.4|8934.4|8919.4|8934.2|8919.2|0
1632235140000|2021-09-21 14:39:00|8934.2|8919.2|8934.2|8919.2|8934.2|8919.2|8934.2|8919.2|2
1632235150000|2021-09-21 14:39:10|||||||||1
1632235160000|2021-09-21 14:39:20|8936.4|8921.4|8940.7|8925.7|8940.7|8925.7|8936.4|8921.4|9
1632235170000|2021-09-21 14:39:30|8941.2|8926.2|8944.7|8929.7|8944.7|8929.7|8941.2|8926.2|21
1632235180000|2021-09-21 14:39:40|8944.9|8929.9|8947.7|8932.7|8947.7|8932.7|8944.9|8929.9|1
1632235190000|2021-09-21 14:39:50|8948.2|8933.2|8949.2|8934.2|8949.2|8934.2|8947.9|8932.9|1
1632235200000|2021-09-21 14:40:00|8948.7|8933.7|8947.2|8932.2|8948.7|8933.7|8947.2|8932.2|15
1632235210000|2021-09-21 14:40:10|||||||||1
1632235220000|2021-09-21 14:40:20|8946.9|8931.9|8944.2|8929.2|8946.9|8931.9|8944.2|8929.2|6
1632235230000|2021-09-21 14:40:30|8943.2|8928.2|8946.9|8931.9|8946.9|8931.9|8942.7|8927.7|47
1632235240000|2021-09-21 14:40:40|8947.2|8932.2|8948.9|8933.9|8949.2|8934.2|8947.2|8932.2|8
1632235260000|2021-09-21 14:41:00|8946.9|8931.9|8946.9|8931.9|8946.9|8931.9|8944.7|8929.7|10
1632235280000|2021-09-21 14:41:20|||||||||6
1632235290000|2021-09-21 14:41:30|8946.7|8931.7|8942.2|8927.2|8946.9|8931.9|8942.2|8927.2|23
1632235300000|2021-09-21 14:41:40|8941.9|8926.9|8948.9|8933.9|8948.9|8933.9|8941.9|8926.9|22
1632235310000|2021-09-21 14:41:50|8950.4|8935.4|8946.9|8931.9|8953.9|8938.9|8946.9|8931.9|22
1632235320000|2021-09-21 14:42:00|8946.4|8931.4|8945.9|8930.9|8946.4|8931.4|8943.2|8928.2|11
1632235330000|2021-09-21 14:42:10|8946.9|8931.9|8946.9|8931.9|8946.9|8931.9|8946.9|8931.9|1
1632235340000|2021-09-21 14:42:20|||||||||1
1632235350000|2021-09-21 14:42:30|||||||||3
1632235360000|2021-09-21 14:42:40|8948.2|8933.2|8949.4|8934.4|8949.4|8934.4|8948.2|8933.2|9
1632235370000|2021-09-21 14:42:50|8947.7|8932.7|8947.7|8932.7|8947.7|8932.7|8947.7|8932.7|3
1632235380000|2021-09-21 14:43:00|8947.4|8932.4|8940.9|8925.9|8947.4|8932.4|8940.9|8925.9|37
1632235390000|2021-09-21 14:43:10|8944.4|8929.4|8944.9|8929.9|8944.9|8929.9|8944.4|8929.4|10
1632235400000|2021-09-21 14:43:20|||||||||2
1632235430000|2021-09-21 14:43:50|8945.9|8930.9|8947.4|8932.4|8947.4|8932.4|8945.9|8930.9|8
1632235440000|2021-09-21 14:44:00|8947.9|8932.9|8947.4|8932.4|8947.9|8932.9|8947.4|8932.4|0
1632235480000|2021-09-21 14:44:40|||||||||1
1632235490000|2021-09-21 14:44:50|||||||||2
1632235500000|2021-09-21 14:45:00|8942.9|8927.9|8943.4|8928.4|8943.4|8928.4|8941.9|8926.9|7
1632235520000|2021-09-21 14:45:20|8943.2|8928.2|8937.2|8922.2|8943.2|8928.2|8937.2|8922.2|2
1632235530000|2021-09-21 14:45:30|8936.9|8921.9|8934.2|8919.2|8936.9|8921.9|8933.9|8918.9|4
1632235540000|2021-09-21 14:45:40|8934.7|8919.7|8937.7|8922.7|8937.7|8922.7|8934.7|8919.7|2
1632235550000|2021-09-21 14:45:50|8938.2|8923.2|8937.7|8922.7|8938.4|8923.4|8937.7|8922.7|8
1632235570000|2021-09-21 14:46:10|8936.9|8921.9|8933.9|8918.9|8936.9|8921.9|8933.9|8918.9|10
1632235590000|2021-09-21 14:46:30|8932.7|8917.7|8930.4|8915.4|8932.7|8917.7|8930.4|8915.4|36
1632235600000|2021-09-21 14:46:40|8930.9|8915.9|8930.4|8915.4|8930.9|8915.9|8930.4|8915.4|0
1632235610000|2021-09-21 14:46:50|||||||||2
1632235620000|2021-09-21 14:47:00|8929.4|8914.4|8930.4|8915.4|8930.4|8915.4|8929.4|8914.4|1
1632235630000|2021-09-21 14:47:10|||||||||1
1632235650000|2021-09-21 14:47:30|8930.2|8915.2|8929.2|8914.2|8930.2|8915.2|8929.2|8914.2|3
1632235660000|2021-09-21 14:47:40|8932.2|8917.2|8934.2|8919.2|8934.2|8919.2|8932.2|8917.2|13
1632235670000|2021-09-21 14:47:50|||||||||1
1632235680000|2021-09-21 14:48:00|||||||||2
1632235690000|2021-09-21 14:48:10|8929.2|8914.2|8929.2|8914.2|8929.2|8914.2|8929.2|8914.2|1
1632235720000|2021-09-21 14:48:40|8928.9|8913.9|8928.7|8913.7|8928.9|8913.9|8928.7|8913.7|0
1632235730000|2021-09-21 14:48:50|||||||||2
1632235740000|2021-09-21 14:49:00|8928.4|8913.4|8928.2|8913.2|8928.4|8913.4|8928.2|8913.2|0
1632235750000|2021-09-21 14:49:10|8928.7|8913.7|8928.7|8913.7|8928.7|8913.7|8928.7|8913.7|4
1632235770000|2021-09-21 14:49:30|||||||||1
1632235780000|2021-09-21 14:49:40|||||||||2
1632235790000|2021-09-21 14:49:50|||||||||1
1632235810000|2021-09-21 14:50:10|8927.7|8912.7|8926.7|8911.7|8927.7|8912.7|8924.9|8909.9|4
1632235820000|2021-09-21 14:50:20|8927.4|8912.4|8931.7|8916.7|8931.7|8916.7|8927.4|8912.4|6
1632235830000|2021-09-21 14:50:30|||||||||2
1632235840000|2021-09-21 14:50:40|8930.4|8915.4|8929.7|8914.7|8930.4|8915.4|8927.7|8912.7|6
1632235850000|2021-09-21 14:50:50|8930.9|8915.9|8935.7|8920.7|8936.2|8921.2|8930.9|8915.9|12
1632235860000|2021-09-21 14:51:00|8934.7|8919.7|8933.7|8918.7|8935.2|8920.2|8933.7|8918.7|10
1632235870000|2021-09-21 14:51:10|8933.4|8918.4|8930.9|8915.9|8933.9|8918.9|8930.9|8915.9|4
1632235880000|2021-09-21 14:51:20|||||||||1
1632235890000|2021-09-21 14:51:30|8930.7|8915.7|8929.9|8914.9|8930.7|8915.7|8929.9|8914.9|3
1632235900000|2021-09-21 14:51:40|8929.7|8914.7|8934.2|8919.2|8934.2|8919.2|8929.7|8914.7|5
1632235910000|2021-09-21 14:51:50|8934.9|8919.9|8932.7|8917.7|8935.2|8920.2|8932.7|8917.7|3
1632235920000|2021-09-21 14:52:00|8932.2|8917.2|8934.9|8919.9|8934.9|8919.9|8932.2|8917.2|6
1632235930000|2021-09-21 14:52:10|8935.2|8920.2|8935.7|8920.7|8937.9|8922.9|8935.2|8920.2|8
1632235940000|2021-09-21 14:52:20|8935.4|8920.4|8935.7|8920.7|8935.7|8920.7|8935.2|8920.2|0
1632235970000|2021-09-21 14:52:50|||||||||1
1632235980000|2021-09-21 14:53:00|8935.2|8920.2|8934.2|8919.2|8935.2|8920.2|8934.2|8919.2|0
1632235990000|2021-09-21 14:53:10|8934.7|8919.7|8935.2|8920.2|8935.2|8920.2|8934.7|8919.7|5
1632236000000|2021-09-21 14:53:20|8932.9|8917.9|8932.9|8917.9|8932.9|8917.9|8932.9|8917.9|1
1632236010000|2021-09-21 14:53:30|8932.4|8917.4|8932.4|8917.4|8932.4|8917.4|8932.4|8917.4|0
1632236020000|2021-09-21 14:53:40|8931.7|8916.7|8926.4|8911.4|8931.7|8916.7|8926.4|8911.4|5
1632236030000|2021-09-21 14:53:50|8926.9|8911.9|8926.4|8911.4|8926.9|8911.9|8926.4|8911.4|1
1632236040000|2021-09-21 14:54:00|||||||||1
1632236060000|2021-09-21 14:54:20|||||||||1
1632236070000|2021-09-21 14:54:30|8926.2|8911.2|8925.2|8910.2|8926.2|8911.2|8925.2|8910.2|1
1632236090000|2021-09-21 14:54:50|8924.4|8909.4|8921.7|8906.7|8924.4|8909.4|8921.7|8906.7|55
1632236100000|2021-09-21 14:55:00|8920.9|8905.9|8921.9|8906.9|8922.7|8907.7|8918.9|8903.9|23
1632236110000|2021-09-21 14:55:10|||||||||1
1632236130000|2021-09-21 14:55:30|8922.4|8907.4|8924.7|8909.7|8924.9|8909.9|8922.4|8907.4|9
1632236140000|2021-09-21 14:55:40|||||||||7
1632236150000|2021-09-21 14:55:50|8923.9|8908.9|8921.4|8906.4|8923.9|8908.9|8920.9|8905.9|6
1632236160000|2021-09-21 14:56:00|8921.2|8906.2|8920.4|8905.4|8921.2|8906.2|8920.4|8905.4|1
1632236180000|2021-09-21 14:56:20|||||||||1
1632236190000|2021-09-21 14:56:30|8921.2|8906.2|8921.2|8906.2|8921.2|8906.2|8921.2|8906.2|2
1632236200000|2021-09-21 14:56:40|8920.9|8905.9|8920.9|8905.9|8920.9|8905.9|8920.9|8905.9|1
1632236220000|2021-09-21 14:57:00|8924.7|8909.7|8924.9|8909.9|8924.9|8909.9|8924.7|8909.7|15
1632236240000|2021-09-21 14:57:20|8925.4|8910.4|8924.7|8909.7|8925.4|8910.4|8924.7|8909.7|22
1632236250000|2021-09-21 14:57:30|||||||||1
1632236270000|2021-09-21 14:57:50|||||||||2
1632236280000|2021-09-21 14:58:00|8924.9|8909.9|8924.9|8909.9|8924.9|8909.9|8924.7|8909.7|2
1632236300000|2021-09-21 14:58:20|8924.7|8909.7|8928.7|8913.7|8928.7|8913.7|8924.7|8909.7|8
1632236310000|2021-09-21 14:58:30|8929.2|8914.2|8930.7|8915.7|8930.7|8915.7|8929.2|8914.2|2
1632236320000|2021-09-21 14:58:40|8930.9|8915.9|8928.7|8913.7|8930.9|8915.9|8927.7|8912.7|7
1632236330000|2021-09-21 14:58:50|8929.2|8914.2|8931.2|8916.2|8931.2|8916.2|8929.2|8914.2|19
1632236340000|2021-09-21 14:59:00|8930.9|8915.9|8930.7|8915.7|8930.9|8915.9|8930.7|8915.7|2
1632236360000|2021-09-21 14:59:20|||||||||1
1632236380000|2021-09-21 14:59:40|8929.4|8914.4|8928.7|8913.7|8929.4|8914.4|8928.2|8913.2|6
1632236390000|2021-09-21 14:59:50|8928.4|8913.4|8927.2|8912.2|8928.4|8913.4|8926.2|8911.2|2
1632236400000|2021-09-21 15:00:00|8928.2|8913.2|8926.7|8911.7|8928.2|8913.2|8926.7|8911.7|4
1632236410000|2021-09-21 15:00:10|8928.2|8913.2|8928.2|8913.2|8928.2|8913.2|8928.2|8913.2|6
1632236420000|2021-09-21 15:00:20|8928.7|8913.7|8930.7|8915.7|8930.7|8915.7|8928.7|8913.7|4
1632236440000|2021-09-21 15:00:40|||||||||1
1632236450000|2021-09-21 15:00:50|8930.2|8915.2|8930.2|8915.2|8930.2|8915.2|8930.2|8915.2|0
1632236460000|2021-09-21 15:01:00|||||||||1
1632236480000|2021-09-21 15:01:20|8929.9|8914.9|8926.7|8911.7|8929.9|8914.9|8926.7|8911.7|3
1632236490000|2021-09-21 15:01:30|||||||||1
1632236500000|2021-09-21 15:01:40|8929.2|8914.2|8931.7|8916.7|8931.7|8916.7|8929.2|8914.2|5
1632236520000|2021-09-21 15:02:00|8931.2|8916.2|8928.2|8913.2|8931.2|8916.2|8928.2|8913.2|13
1632236530000|2021-09-21 15:02:10|8926.9|8911.9|8926.9|8911.9|8926.9|8911.9|8926.9|8911.9|0
1632236540000|2021-09-21 15:02:20|8926.7|8911.7|8926.7|8911.7|8926.9|8911.9|8926.4|8911.4|8
1632236570000|2021-09-21 15:02:50|8928.9|8913.9|8930.7|8915.7|8930.9|8915.9|8928.9|8913.9|7
1632236580000|2021-09-21 15:03:00|8930.4|8915.4|8931.9|8916.9|8931.9|8916.9|8930.4|8915.4|2
1632236620000|2021-09-21 15:03:40|8931.4|8916.4|8927.2|8912.2|8931.4|8916.4|8927.2|8912.2|6
1632236630000|2021-09-21 15:03:50|8926.9|8911.9|8922.7|8907.7|8926.9|8911.9|8922.4|8907.4|5
1632236640000|2021-09-21 15:04:00|8922.9|8907.9|8922.2|8907.2|8922.9|8907.9|8921.9|8906.9|1
1632236650000|2021-09-21 15:04:10|8924.7|8909.7|8924.9|8909.9|8924.9|8909.9|8924.7|8909.7|6
1632236660000|2021-09-21 15:04:20|8924.4|8909.4|8923.9|8908.9|8924.7|8909.7|8923.9|8908.9|2
1632236670000|2021-09-21 15:04:30|8923.2|8908.2|8924.4|8909.4|8924.4|8909.4|8920.9|8905.9|9
1632236680000|2021-09-21 15:04:40|8924.7|8909.7|8924.2|8909.2|8924.7|8909.7|8924.2|8909.2|0
1632236690000|2021-09-21 15:04:50|8923.9|8908.9|8923.9|8908.9|8923.9|8908.9|8923.9|8908.9|0
1632236700000|2021-09-21 15:05:00|8924.4|8909.4|8924.9|8909.9|8924.9|8909.9|8924.4|8909.4|0
1632236710000|2021-09-21 15:05:10|8924.7|8909.7|8923.9|8908.9|8924.9|8909.9|8923.9|8908.9|4
1632236730000|2021-09-21 15:05:30|8924.7|8909.7|8925.7|8910.7|8925.7|8910.7|8924.7|8909.7|1
1632236740000|2021-09-21 15:05:40|8927.4|8912.4|8930.2|8915.2|8930.2|8915.2|8927.4|8912.4|7
1632236750000|2021-09-21 15:05:50|8930.9|8915.9|8931.4|8916.4|8931.4|8916.4|8930.9|8915.9|1
1632236760000|2021-09-21 15:06:00|8930.7|8915.7|8929.2|8914.2|8930.7|8915.7|8929.2|8914.2|6
1632236770000|2021-09-21 15:06:10|8928.4|8913.4|8928.4|8913.4|8928.4|8913.4|8928.4|8913.4|1
1632236790000|2021-09-21 15:06:30|8928.2|8913.2|8927.7|8912.7|8928.2|8913.2|8927.7|8912.7|0
1632236810000|2021-09-21 15:06:50|||||||||1
1632236820000|2021-09-21 15:07:00|8928.2|8913.2|8930.2|8915.2|8930.2|8915.2|8928.2|8913.2|6
1632236830000|2021-09-21 15:07:10|8931.4|8916.4|8933.4|8918.4|8933.4|8918.4|8931.4|8916.4|16
1632236840000|2021-09-21 15:07:20|8933.2|8918.2|8932.9|8917.9|8933.2|8918.2|8932.9|8917.9|1
1632236850000|2021-09-21 15:07:30|8932.7|8917.7|8932.7|8917.7|8932.7|8917.7|8932.7|8917.7|0
1632236860000|2021-09-21 15:07:40|||||||||1
1632236870000|2021-09-21 15:07:50|8932.2|8917.2|8931.7|8916.7|8932.2|8917.2|8931.7|8916.7|40
1632236880000|2021-09-21 15:08:00|8928.2|8913.2|8927.2|8912.2|8928.2|8913.2|8927.2|8912.2|1
1632236890000|2021-09-21 15:08:10|8930.7|8915.7|8931.7|8916.7|8931.7|8916.7|8930.7|8915.7|2
1632236900000|2021-09-21 15:08:20|8932.2|8917.2|8932.4|8917.4|8932.4|8917.4|8931.9|8916.9|16
1632236910000|2021-09-21 15:08:30|8928.4|8913.4|8927.4|8912.4|8928.4|8913.4|8927.4|8912.4|45
1632236930000|2021-09-21 15:08:50|8928.2|8913.2|8928.7|8913.7|8928.7|8913.7|8928.2|8913.2|7
1632236940000|2021-09-21 15:09:00|8928.2|8913.2|8927.9|8912.9|8928.2|8913.2|8927.9|8912.9|0
1632236950000|2021-09-21 15:09:10|8928.7|8913.7|8928.7|8913.7|8928.7|8913.7|8928.7|8913.7|2
1632236970000|2021-09-21 15:09:30|8928.9|8913.9|8928.9|8913.9|8928.9|8913.9|8928.9|8913.9|4
1632237000000|2021-09-21 15:10:00|8928.7|8913.7|8931.2|8916.2|8931.2|8916.2|8928.4|8913.4|3
1632237010000|2021-09-21 15:10:10|8932.4|8917.4|8931.9|8916.9|8932.4|8917.4|8931.9|8916.9|1
1632237030000|2021-09-21 15:10:30|8931.7|8916.7|8935.2|8920.2|8935.2|8920.2|8931.7|8916.7|8
1632237050000|2021-09-21 15:10:50|8935.7|8920.7|8935.7|8920.7|8935.7|8920.7|8935.7|8920.7|2
1632237060000|2021-09-21 15:11:00|8935.9|8920.9|8935.7|8920.7|8935.9|8920.9|8935.7|8920.7|2
1632237070000|2021-09-21 15:11:10|||||||||1
1632237090000|2021-09-21 15:11:30|8935.9|8920.9|8935.7|8920.7|8935.9|8920.9|8935.7|8920.7|2
1632237100000|2021-09-21 15:11:40|8929.7|8914.7|8931.2|8916.2|8931.7|8916.7|8929.7|8914.7|19
1632237120000|2021-09-21 15:12:00|8932.7|8917.7|8932.7|8917.7|8932.7|8917.7|8932.7|8917.7|1
1632237130000|2021-09-21 15:12:10|||||||||1
1632237160000|2021-09-21 15:12:40|8934.2|8919.2|8935.9|8920.9|8935.9|8920.9|8934.2|8919.2|3
1632237170000|2021-09-21 15:12:50|8935.4|8920.4|8936.2|8921.2|8936.2|8921.2|8935.4|8920.4|0
1632237180000|2021-09-21 15:13:00|8937.2|8922.2|8936.7|8921.7|8937.2|8922.2|8936.7|8921.7|0
1632237190000|2021-09-21 15:13:10|||||||||2
1632237210000|2021-09-21 15:13:30|||||||||1
1632237230000|2021-09-21 15:13:50|8937.2|8922.2|8937.2|8922.2|8937.2|8922.2|8937.2|8922.2|1
1632237240000|2021-09-21 15:14:00|8936.7|8921.7|8936.7|8921.7|8936.7|8921.7|8936.7|8921.7|0
1632237250000|2021-09-21 15:14:10|8937.4|8922.4|8937.9|8922.9|8937.9|8922.9|8937.4|8922.4|4
1632237260000|2021-09-21 15:14:20|||||||||1
1632237270000|2021-09-21 15:14:30|||||||||19
1632237290000|2021-09-21 15:14:50|8937.2|8922.2|8935.4|8920.4|8937.2|8922.2|8935.4|8920.4|1
1632237300000|2021-09-21 15:15:00|8932.2|8917.2|8937.2|8922.2|8937.2|8922.2|8932.2|8917.2|6
1632237310000|2021-09-21 15:15:10|8937.4|8922.4|8938.2|8923.2|8938.2|8923.2|8937.4|8922.4|2
1632237320000|2021-09-21 15:15:20|8938.4|8923.4|8938.4|8923.4|8938.4|8923.4|8938.4|8923.4|2
1632237330000|2021-09-21 15:15:30|8938.2|8923.2|8938.2|8923.2|8938.7|8923.7|8938.2|8923.2|4
1632237340000|2021-09-21 15:15:40|||||||||1
1632237350000|2021-09-21 15:15:50|8936.4|8921.4|8935.9|8920.9|8936.4|8921.4|8935.9|8920.9|15
1632237360000|2021-09-21 15:16:00|8936.2|8921.2|8933.4|8918.4|8936.2|8921.2|8932.9|8917.9|5
1632237380000|2021-09-21 15:16:20|8933.9|8918.9|8933.4|8918.4|8933.9|8918.9|8933.4|8918.4|2
1632237400000|2021-09-21 15:16:40|8930.9|8915.9|8928.9|8913.9|8930.9|8915.9|8928.4|8913.4|16
1632237410000|2021-09-21 15:16:50|8929.2|8914.2|8929.9|8914.9|8930.2|8915.2|8929.2|8914.2|2
1632237420000|2021-09-21 15:17:00|8929.7|8914.7|8929.4|8914.4|8929.7|8914.7|8929.4|8914.4|0
1632237430000|2021-09-21 15:17:10|8929.7|8914.7|8929.4|8914.4|8929.7|8914.7|8929.4|8914.4|4
1632237440000|2021-09-21 15:17:20|8929.7|8914.7|8931.7|8916.7|8931.7|8916.7|8929.7|8914.7|4
1632237460000|2021-09-21 15:17:40|8930.7|8915.7|8931.7|8916.7|8931.7|8916.7|8930.7|8915.7|5
1632237480000|2021-09-21 15:18:00|8931.4|8916.4|8931.4|8916.4|8931.4|8916.4|8931.4|8916.4|0
1632237490000|2021-09-21 15:18:10|8929.4|8914.4|8929.9|8914.9|8929.9|8914.9|8929.4|8914.4|7
1632237500000|2021-09-21 15:18:20|8929.4|8914.4|8932.7|8917.7|8932.7|8917.7|8929.4|8914.4|25
1632237510000|2021-09-21 15:18:30|8932.2|8917.2|8932.2|8917.2|8932.2|8917.2|8932.2|8917.2|2
1632237520000|2021-09-21 15:18:40|8932.4|8917.4|8932.7|8917.7|8932.7|8917.7|8932.2|8917.2|3
1632237540000|2021-09-21 15:19:00|8932.4|8917.4|8932.4|8917.4|8932.4|8917.4|8932.2|8917.2|1
1632237550000|2021-09-21 15:19:10|8932.2|8917.2|8932.2|8917.2|8932.2|8917.2|8932.2|8917.2|3
1632237560000|2021-09-21 15:19:20|8932.7|8917.7|8932.7|8917.7|8932.7|8917.7|8932.7|8917.7|2
1632237580000|2021-09-21 15:19:40|||||||||1
1632237590000|2021-09-21 15:19:50|8933.9|8918.9|8934.9|8919.9|8934.9|8919.9|8933.9|8918.9|3
1632237600000|2021-09-21 15:20:00|8934.4|8919.4|8934.4|8919.4|8934.4|8919.4|8934.4|8919.4|6
1632237610000|2021-09-21 15:20:10|8934.7|8919.7|8934.7|8919.7|8934.7|8919.7|8934.7|8919.7|8
1632237620000|2021-09-21 15:20:20|8934.9|8919.9|8934.9|8919.9|8934.9|8919.9|8934.9|8919.9|1
1632237630000|2021-09-21 15:20:30|||||||||3
1632237640000|2021-09-21 15:20:40|8937.7|8922.7|8938.2|8923.2|8938.2|8923.2|8937.7|8922.7|12
1632237650000|2021-09-21 15:20:50|||||||||1
1632237660000|2021-09-21 15:21:00|||||||||1
1632237680000|2021-09-21 15:21:20|8940.2|8925.2|8942.2|8927.2|8942.2|8927.2|8940.2|8925.2|3
1632237690000|2021-09-21 15:21:30|8942.4|8927.4|8939.4|8924.4|8942.7|8927.7|8939.4|8924.4|5
1632237700000|2021-09-21 15:21:40|8939.2|8924.2|8939.2|8924.2|8939.2|8924.2|8939.2|8924.2|0
1632237720000|2021-09-21 15:22:00|8938.7|8923.7|8938.2|8923.2|8938.7|8923.7|8938.2|8923.2|3
1632237740000|2021-09-21 15:22:20|8938.9|8923.9|8939.2|8924.2|8939.2|8924.2|8938.7|8923.7|8
1632237750000|2021-09-21 15:22:30|8939.7|8924.7|8940.2|8925.2|8940.2|8925.2|8939.7|8924.7|2
1632237770000|2021-09-21 15:22:50|8940.9|8925.9|8942.4|8927.4|8942.7|8927.7|8940.9|8925.9|3
1632237780000|2021-09-21 15:23:00|8943.2|8928.2|8942.7|8927.7|8943.2|8928.2|8942.7|8927.7|6
1632237790000|2021-09-21 15:23:10|||||||||1
1632237800000|2021-09-21 15:23:20|8942.4|8927.4|8940.7|8925.7|8942.4|8927.4|8940.7|8925.7|4
1632237810000|2021-09-21 15:23:30|8941.2|8926.2|8941.2|8926.2|8941.2|8926.2|8941.2|8926.2|11
1632237820000|2021-09-21 15:23:40|8940.4|8925.4|8939.4|8924.4|8940.4|8925.4|8939.4|8924.4|3
1632237830000|2021-09-21 15:23:50|8937.4|8922.4|8937.4|8922.4|8937.4|8922.4|8937.4|8922.4|0
1632237840000|2021-09-21 15:24:00|8937.2|8922.2|8934.7|8919.7|8937.2|8922.2|8934.2|8919.2|0
1632237850000|2021-09-21 15:24:10|||||||||5
1632237860000|2021-09-21 15:24:20|8935.2|8920.2|8935.2|8920.2|8935.2|8920.2|8935.2|8920.2|0
1632237870000|2021-09-21 15:24:30|||||||||1
1632237890000|2021-09-21 15:24:50|8939.2|8924.2|8938.2|8923.2|8939.2|8924.2|8937.7|8922.7|3
1632237910000|2021-09-21 15:25:10|8937.7|8922.7|8937.7|8922.7|8937.7|8922.7|8937.7|8922.7|1
1632237920000|2021-09-21 15:25:20|8938.4|8923.4|8940.7|8925.7|8940.7|8925.7|8937.7|8922.7|11
1632237930000|2021-09-21 15:25:30|8939.4|8924.4|8939.4|8924.4|8939.4|8924.4|8939.4|8924.4|5
1632237940000|2021-09-21 15:25:40|8939.7|8924.7|8939.7|8924.7|8939.7|8924.7|8939.7|8924.7|0
1632237990000|2021-09-21 15:26:30|8940.4|8925.4|8941.2|8926.2|8941.2|8926.2|8940.4|8925.4|10
1632238010000|2021-09-21 15:26:50|||||||||4
1632238020000|2021-09-21 15:27:00|8941.7|8926.7|8939.2|8924.2|8942.7|8927.7|8939.2|8924.2|6
1632238040000|2021-09-21 15:27:20|||||||||1
1632238050000|2021-09-21 15:27:30|8939.4|8924.4|8941.2|8926.2|8941.2|8926.2|8939.4|8924.4|8
1632238060000|2021-09-21 15:27:40|8942.2|8927.2|8942.2|8927.2|8942.4|8927.4|8942.2|8927.2|8
1632238070000|2021-09-21 15:27:50|||||||||1
1632238080000|2021-09-21 15:28:00|||||||||2
1632238090000|2021-09-21 15:28:10|||||||||1
1632238100000|2021-09-21 15:28:20|8943.2|8928.2|8943.7|8928.7|8943.7|8928.7|8943.2|8928.2|4
1632238110000|2021-09-21 15:28:30|||||||||4
1632238140000|2021-09-21 15:29:00|8943.4|8928.4|8942.2|8927.2|8943.4|8928.4|8942.2|8927.2|27
1632238150000|2021-09-21 15:29:10|8941.9|8926.9|8941.9|8926.9|8941.9|8926.9|8941.9|8926.9|2
1632238160000|2021-09-21 15:29:20|8940.7|8925.7|8940.7|8925.7|8940.7|8925.7|8940.7|8925.7|1
1632238170000|2021-09-21 15:29:30|8939.4|8924.4|8937.7|8922.7|8939.4|8924.4|8937.7|8922.7|4
1632238180000|2021-09-21 15:29:40|8937.2|8922.2|8937.2|8922.2|8937.2|8922.2|8937.2|8922.2|0
1632238190000|2021-09-21 15:29:50|8936.7|8921.7|8934.7|8919.7|8936.7|8921.7|8933.7|8918.7|13
1632238200000|2021-09-21 15:30:00|8934.9|8919.9|8939.4|8924.4|8940.9|8925.9|8934.9|8919.9|12
1632238210000|2021-09-21 15:30:10|8939.2|8924.2|8938.4|8923.4|8939.2|8924.2|8938.4|8923.4|4
1632238220000|2021-09-21 15:30:20|8939.4|8924.4|8938.9|8923.9|8940.9|8925.9|8938.9|8923.9|4
1632238230000|2021-09-21 15:30:30|8939.2|8924.2|8939.4|8924.4|8939.4|8924.4|8939.2|8924.2|2
1632238240000|2021-09-21 15:30:40|8939.7|8924.7|8941.9|8926.9|8941.9|8926.9|8939.7|8924.7|2
1632238250000|2021-09-21 15:30:50|8941.4|8926.4|8940.9|8925.9|8941.4|8926.4|8940.9|8925.9|0
1632238260000|2021-09-21 15:31:00|||||||||1
1632238270000|2021-09-21 15:31:10|8941.4|8926.4|8941.4|8926.4|8941.4|8926.4|8941.4|8926.4|0
1632238290000|2021-09-21 15:31:30|||||||||2
1632238300000|2021-09-21 15:31:40|8940.7|8925.7|8940.7|8925.7|8940.7|8925.7|8940.7|8925.7|3
1632238320000|2021-09-21 15:32:00|8939.9|8924.9|8939.4|8924.4|8939.9|8924.9|8939.4|8924.4|2
1632238340000|2021-09-21 15:32:20|8942.4|8927.4|8942.2|8927.2|8942.4|8927.4|8942.2|8927.2|9
1632238350000|2021-09-21 15:32:30|8941.9|8926.9|8941.9|8926.9|8941.9|8926.9|8941.9|8926.9|1
1632238360000|2021-09-21 15:32:40|8942.4|8927.4|8939.9|8924.9|8943.9|8928.9|8939.9|8924.9|11
1632238370000|2021-09-21 15:32:50|8940.4|8925.4|8943.4|8928.4|8943.4|8928.4|8940.4|8925.4|18
1632238380000|2021-09-21 15:33:00|8943.7|8928.7|8945.2|8930.2|8945.2|8930.2|8943.4|8928.4|8
1632238400000|2021-09-21 15:33:20|8946.4|8931.4|8950.4|8935.4|8950.4|8935.4|8946.4|8931.4|9
1632238410000|2021-09-21 15:33:30|||||||||1
1632238420000|2021-09-21 15:33:40|8953.4|8938.4|8955.9|8940.9|8955.9|8940.9|8953.4|8938.4|21
1632238430000|2021-09-21 15:33:50|8956.2|8941.2|8956.9|8941.9|8956.9|8941.9|8956.2|8941.2|4
1632238440000|2021-09-21 15:34:00|||||||||2
1632238450000|2021-09-21 15:34:10|8955.9|8940.9|8954.4|8939.4|8955.9|8940.9|8953.9|8938.9|5
1632238460000|2021-09-21 15:34:20|8954.9|8939.9|8954.9|8939.9|8955.2|8940.2|8954.9|8939.9|2
1632238470000|2021-09-21 15:34:30|8955.2|8940.2|8955.4|8940.4|8955.4|8940.4|8955.2|8940.2|2
1632238480000|2021-09-21 15:34:40|8955.7|8940.7|8955.9|8940.9|8955.9|8940.9|8955.7|8940.7|1
1632238490000|2021-09-21 15:34:50|8956.9|8941.9|8957.4|8942.4|8957.4|8942.4|8956.9|8941.9|6
1632238500000|2021-09-21 15:35:00|8956.9|8941.9|8961.2|8946.2|8961.2|8946.2|8956.9|8941.9|15
1632238510000|2021-09-21 15:35:10|8962.9|8947.9|8963.9|8948.9|8964.4|8949.4|8961.7|8946.7|25
1632238520000|2021-09-21 15:35:20|8964.9|8949.9|8965.4|8950.4|8965.4|8950.4|8964.9|8949.9|2
1632238530000|2021-09-21 15:35:30|8966.2|8951.2|8976.2|8961.2|8977.7|8962.7|8966.2|8951.2|58
1632238540000|2021-09-21 15:35:40|8976.4|8961.4|8978.4|8963.4|8978.9|8963.9|8976.4|8961.4|13
1632238550000|2021-09-21 15:35:50|8976.9|8961.9|8974.9|8959.9|8976.9|8961.9|8974.9|8959.9|2
1632238560000|2021-09-21 15:36:00|8974.4|8959.4|8973.9|8958.9|8974.4|8959.4|8973.9|8958.9|0
1632238570000|2021-09-21 15:36:10|8972.2|8957.2|8978.9|8963.9|8978.9|8963.9|8971.7|8956.7|14
1632238580000|2021-09-21 15:36:20|8979.9|8964.9|8981.7|8966.7|8984.2|8969.2|8979.9|8964.9|7
1632238590000|2021-09-21 15:36:30|8981.9|8966.9|8977.4|8962.4|8982.2|8967.2|8977.4|8962.4|20
1632238600000|2021-09-21 15:36:40|8977.2|8962.2|8977.4|8962.4|8977.4|8962.4|8976.9|8961.9|2
1632238620000|2021-09-21 15:37:00|8976.9|8961.9|8976.9|8961.9|8976.9|8961.9|8976.9|8961.9|0
1632238630000|2021-09-21 15:37:10|8974.4|8959.4|8974.4|8959.4|8974.4|8959.4|8974.4|8959.4|1
1632238640000|2021-09-21 15:37:20|8972.9|8957.9|8972.9|8957.9|8972.9|8957.9|8972.9|8957.9|1
1632238650000|2021-09-21 15:37:30|8973.9|8958.9|8965.4|8950.4|8974.4|8959.4|8965.4|8950.4|11
1632238660000|2021-09-21 15:37:40|8964.4|8949.4|8963.9|8948.9|8964.4|8949.4|8963.4|8948.4|7
1632238670000|2021-09-21 15:37:50|8964.7|8949.7|8965.4|8950.4|8965.4|8950.4|8964.7|8949.7|0
1632238680000|2021-09-21 15:38:00|||||||||1
1632238710000|2021-09-21 15:38:30|8966.7|8951.7|8967.7|8952.7|8967.9|8952.9|8966.7|8951.7|23
1632238720000|2021-09-21 15:38:40|8967.9|8952.9|8973.9|8958.9|8974.4|8959.4|8967.9|8952.9|33
1632238740000|2021-09-21 15:39:00|8973.7|8958.7|8972.9|8957.9|8973.7|8958.7|8972.9|8957.9|3
1632238750000|2021-09-21 15:39:10|8973.4|8958.4|8973.4|8958.4|8973.4|8958.4|8973.4|8958.4|1
1632238760000|2021-09-21 15:39:20|8973.7|8958.7|8976.4|8961.4|8976.4|8961.4|8973.7|8958.7|1
1632238770000|2021-09-21 15:39:30|||||||||3
1632238780000|2021-09-21 15:39:40|||||||||2
1632238790000|2021-09-21 15:39:50|8973.9|8958.9|8973.9|8958.9|8973.9|8958.9|8973.9|8958.9|1
1632238800000|2021-09-21 15:40:00|8974.4|8959.4|8973.4|8958.4|8974.4|8959.4|8973.4|8958.4|2
1632238810000|2021-09-21 15:40:10|8973.2|8958.2|8974.9|8959.9|8974.9|8959.9|8971.4|8956.4|16
1632238820000|2021-09-21 15:40:20|8975.2|8960.2|8977.7|8962.7|8977.7|8962.7|8975.2|8960.2|1
1632238830000|2021-09-21 15:40:30|8978.9|8963.9|8980.2|8965.2|8980.2|8965.2|8978.9|8963.9|5
1632238840000|2021-09-21 15:40:40|8981.2|8966.2|8981.2|8966.2|8981.9|8966.9|8981.2|8966.2|11
1632238860000|2021-09-21 15:41:00|8981.7|8966.7|8982.7|8967.7|8982.7|8967.7|8981.7|8966.7|0
1632238870000|2021-09-21 15:41:10|8983.4|8968.4|8982.2|8967.2|8983.7|8968.7|8981.7|8966.7|6
1632238880000|2021-09-21 15:41:20|8982.4|8967.4|8982.7|8967.7|8982.7|8967.7|8982.4|8967.4|0
1632238890000|2021-09-21 15:41:30|8982.4|8967.4|8982.2|8967.2|8982.4|8967.4|8982.2|8967.2|2
1632238900000|2021-09-21 15:41:40|8981.2|8966.2|8982.2|8967.2|8982.2|8967.2|8981.2|8966.2|3
1632238910000|2021-09-21 15:41:50|8982.7|8967.7|8983.9|8968.9|8983.9|8968.9|8982.7|8967.7|2
1632238920000|2021-09-21 15:42:00|8984.2|8969.2|8983.2|8968.2|8985.2|8970.2|8982.9|8967.9|15
1632238930000|2021-09-21 15:42:10|8982.7|8967.7|8983.2|8968.2|8984.2|8969.2|8982.2|8967.2|3
1632238940000|2021-09-21 15:42:20|8983.7|8968.7|8982.7|8967.7|8983.7|8968.7|8982.7|8967.7|6
1632238950000|2021-09-21 15:42:30|8980.2|8965.2|8980.2|8965.2|8980.2|8965.2|8980.2|8965.2|6
1632238960000|2021-09-21 15:42:40|8980.4|8965.4|8981.2|8966.2|8981.2|8966.2|8980.4|8965.4|2
1632238980000|2021-09-21 15:43:00|8981.4|8966.4|8983.9|8968.9|8983.9|8968.9|8981.4|8966.4|2
1632239000000|2021-09-21 15:43:20|8984.2|8969.2|8986.4|8971.4|8986.4|8971.4|8984.2|8969.2|1
1632239010000|2021-09-21 15:43:30|8986.9|8971.9|8986.9|8971.9|8986.9|8971.9|8986.9|8971.9|0
1632239020000|2021-09-21 15:43:40|||||||||1
1632239030000|2021-09-21 15:43:50|8992.2|8977.2|8989.4|8974.4|8992.4|8977.4|8989.4|8974.4|28
1632239040000|2021-09-21 15:44:00|8988.9|8973.9|8988.4|8973.4|8988.9|8973.9|8988.4|8973.4|0
1632239050000|2021-09-21 15:44:10|8987.4|8972.4|8987.4|8972.4|8987.4|8972.4|8985.9|8970.9|4
1632239060000|2021-09-21 15:44:20|||||||||6
1632239070000|2021-09-21 15:44:30|8988.4|8973.4|8987.9|8972.9|8988.4|8973.4|8987.9|8972.9|0
1632239080000|2021-09-21 15:44:40|8988.2|8973.2|8985.9|8970.9|8988.4|8973.4|8985.9|8970.9|4
1632239090000|2021-09-21 15:44:50|||||||||11
1632239100000|2021-09-21 15:45:00|8986.2|8971.2|8986.9|8971.9|8986.9|8971.9|8986.2|8971.2|0
1632239120000|2021-09-21 15:45:20|8988.9|8973.9|8991.2|8976.2|8991.2|8976.2|8988.9|8973.9|3
1632239130000|2021-09-21 15:45:30|8991.4|8976.4|8993.7|8978.7|8993.7|8978.7|8991.4|8976.4|5
1632239140000|2021-09-21 15:45:40|8993.9|8978.9|8993.9|8978.9|8993.9|8978.9|8993.9|8978.9|0
1632239150000|2021-09-21 15:45:50|8994.2|8979.2|8989.4|8974.4|8994.4|8979.4|8989.2|8974.2|2
1632239160000|2021-09-21 15:46:00|8989.2|8974.2|8988.7|8973.7|8989.2|8974.2|8988.7|8973.7|34
1632239170000|2021-09-21 15:46:10|8988.4|8973.4|8987.2|8972.2|8988.4|8973.4|8985.2|8970.2|21
1632239190000|2021-09-21 15:46:30|8987.9|8972.9|8988.7|8973.7|8988.7|8973.7|8987.9|8972.9|1
1632239210000|2021-09-21 15:46:50|8986.2|8971.2|8986.7|8971.7|8987.2|8972.2|8986.2|8971.2|5
1632239220000|2021-09-21 15:47:00|8986.2|8971.2|8986.4|8971.4|8987.4|8972.4|8986.2|8971.2|8
1632239230000|2021-09-21 15:47:10|8985.7|8970.7|8987.7|8972.7|8987.7|8972.7|8985.7|8970.7|11
1632239240000|2021-09-21 15:47:20|||||||||5
1632239250000|2021-09-21 15:47:30|8988.9|8973.9|8990.4|8975.4|8990.4|8975.4|8988.9|8973.9|1
1632239260000|2021-09-21 15:47:40|8990.2|8975.2|8990.2|8975.2|8990.2|8975.2|8990.2|8975.2|1
1632239270000|2021-09-21 15:47:50|8990.9|8975.9|8990.9|8975.9|8990.9|8975.9|8990.9|8975.9|1
1632239280000|2021-09-21 15:48:00|8989.9|8974.9|8989.9|8974.9|8989.9|8974.9|8989.9|8974.9|0
1632239290000|2021-09-21 15:48:10|||||||||1
1632239300000|2021-09-21 15:48:20|8986.9|8971.9|8986.9|8971.9|8986.9|8971.9|8986.9|8971.9|2
1632239310000|2021-09-21 15:48:30|||||||||1
1632239320000|2021-09-21 15:48:40|8985.7|8970.7|8985.9|8970.9|8985.9|8970.9|8985.7|8970.7|4
1632239330000|2021-09-21 15:48:50|||||||||1
1632239340000|2021-09-21 15:49:00|8985.4|8970.4|8982.9|8967.9|8985.4|8970.4|8982.9|8967.9|3
1632239350000|2021-09-21 15:49:10|8982.4|8967.4|8982.4|8967.4|8982.4|8967.4|8982.4|8967.4|15
1632239360000|2021-09-21 15:49:20|8982.9|8967.9|8984.7|8969.7|8985.9|8970.9|8982.9|8967.9|3
1632239370000|2021-09-21 15:49:30|8984.4|8969.4|8984.4|8969.4|8984.4|8969.4|8984.4|8969.4|0
1632239390000|2021-09-21 15:49:50|||||||||1
1632239400000|2021-09-21 15:50:00|||||||||2
1632239410000|2021-09-21 15:50:10|8985.4|8970.4|8985.9|8970.9|8985.9|8970.9|8985.4|8970.4|8
1632239450000|2021-09-21 15:50:50|||||||||1
1632239480000|2021-09-21 15:51:20|8985.7|8970.7|8986.9|8971.9|8986.9|8971.9|8985.7|8970.7|5
1632239500000|2021-09-21 15:51:40|8986.2|8971.2|8985.7|8970.7|8986.2|8971.2|8985.2|8970.2|7
1632239510000|2021-09-21 15:51:50|8985.9|8970.9|8986.2|8971.2|8986.2|8971.2|8985.9|8970.9|1
1632239520000|2021-09-21 15:52:00|8986.7|8971.7|8987.2|8972.2|8987.2|8972.2|8986.7|8971.7|1
1632239540000|2021-09-21 15:52:20|||||||||2
1632239560000|2021-09-21 15:52:40|8987.4|8972.4|8987.4|8972.4|8987.4|8972.4|8987.4|8972.4|1
1632239570000|2021-09-21 15:52:50|8986.2|8971.2|8982.4|8967.4|8986.2|8971.2|8981.9|8966.9|5
1632239580000|2021-09-21 15:53:00|8981.9|8966.9|8981.9|8966.9|8981.9|8966.9|8981.9|8966.9|1
1632239620000|2021-09-21 15:53:40|8983.2|8968.2|8983.4|8968.4|8983.4|8968.4|8983.2|8968.2|3
1632239630000|2021-09-21 15:53:50|||||||||2
1632239650000|2021-09-21 15:54:10|8984.4|8969.4|8984.4|8969.4|8985.4|8970.4|8984.4|8969.4|2
1632239660000|2021-09-21 15:54:20|||||||||1
1632239690000|2021-09-21 15:54:50|||||||||1
1632239700000|2021-09-21 15:55:00|||||||||6
1632239710000|2021-09-21 15:55:10|8984.9|8969.9|8986.4|8971.4|8986.4|8971.4|8984.9|8969.9|1
1632239720000|2021-09-21 15:55:20|8985.9|8970.9|8987.4|8972.4|8987.7|8972.7|8985.9|8970.9|6
1632239730000|2021-09-21 15:55:30|8986.4|8971.4|8986.4|8971.4|8986.4|8971.4|8985.9|8970.9|3
1632239750000|2021-09-21 15:55:50|8985.9|8970.9|8985.9|8970.9|8985.9|8970.9|8985.9|8970.9|0
1632239760000|2021-09-21 15:56:00|8986.2|8971.2|8990.4|8975.4|8990.4|8975.4|8986.2|8971.2|4
1632239770000|2021-09-21 15:56:10|8990.7|8975.7|8990.7|8975.7|8990.7|8975.7|8990.7|8975.7|0
1632239780000|2021-09-21 15:56:20|8990.4|8975.4|8990.9|8975.9|8990.9|8975.9|8990.2|8975.2|6
1632239790000|2021-09-21 15:56:30|||||||||1
1632239810000|2021-09-21 15:56:50|8989.4|8974.4|8989.4|8974.4|8989.4|8974.4|8989.4|8974.4|6
1632239820000|2021-09-21 15:57:00|8989.7|8974.7|8993.9|8978.9|8994.4|8979.4|8989.7|8974.7|4
1632239830000|2021-09-21 15:57:10|8993.4|8978.4|8993.9|8978.9|8993.9|8978.9|8992.9|8977.9|6
1632239840000|2021-09-21 15:57:20|8995.4|8980.4|8995.2|8980.2|8995.4|8980.4|8995.2|8980.2|1
1632239850000|2021-09-21 15:57:30|8995.4|8980.4|8994.9|8979.9|8995.4|8980.4|8994.9|8979.9|0
1632239880000|2021-09-21 15:58:00|8995.2|8980.2|8995.9|8980.9|8995.9|8980.9|8995.2|8980.2|2
1632239910000|2021-09-21 15:58:30|8992.4|8977.4|8992.9|8977.9|8992.9|8977.9|8992.4|8977.4|1
1632239920000|2021-09-21 15:58:40|8993.4|8978.4|8993.4|8978.4|8993.4|8978.4|8993.4|8978.4|0
1632239930000|2021-09-21 15:58:50|8993.9|8978.9|8998.7|8983.7|8998.7|8983.7|8993.4|8978.4|44
1632239940000|2021-09-21 15:59:00|8998.4|8983.4|8998.9|8983.9|8998.9|8983.9|8998.4|8983.4|2
1632239950000|2021-09-21 15:59:10|9000.4|8985.4|9001.9|8986.9|9002.4|8987.4|9000.4|8985.4|0
1632239960000|2021-09-21 15:59:20|9005.7|8990.7|9006.2|8991.2|9006.2|8991.2|9005.7|8990.7|2
1632239970000|2021-09-21 15:59:30|9006.4|8991.4|9006.9|8991.9|9008.4|8993.4|9005.9|8990.9|5
1632239980000|2021-09-21 15:59:40|9007.9|8992.9|9009.9|8994.9|9010.2|8995.2|9007.9|8992.9|8
1632239990000|2021-09-21 15:59:50|9009.7|8994.7|9004.7|8989.7|9009.7|8994.7|9004.7|8989.7|4
1632240000000|2021-09-21 16:00:00|9004.4|8989.4|9001.7|8986.7|9004.4|8989.4|9001.2|8986.2|4
1632240010000|2021-09-21 16:00:10|9001.2|8986.2|8998.2|8983.2|9001.2|8986.2|8998.2|8983.2|4
1632240020000|2021-09-21 16:00:20|8999.4|8984.4|9002.4|8987.4|9002.4|8987.4|8999.4|8984.4|10
1632240030000|2021-09-21 16:00:30|9004.2|8989.2|9003.7|8988.7|9004.2|8989.2|9003.7|8988.7|0
1632240050000|2021-09-21 16:00:50|9003.2|8988.2|9003.7|8988.7|9004.2|8989.2|9003.2|8988.2|1
1632240060000|2021-09-21 16:01:00|9003.2|8988.2|9004.7|8989.7|9004.7|8989.7|9002.7|8987.7|3
1632240070000|2021-09-21 16:01:10|9004.9|8989.9|9005.2|8990.2|9005.2|8990.2|9004.9|8989.9|0
1632240080000|2021-09-21 16:01:20|9004.9|8989.9|9007.7|8992.7|9007.7|8992.7|9004.7|8989.7|5
1632240090000|2021-09-21 16:01:30|9006.9|8991.9|9005.2|8990.2|9006.9|8991.9|9003.2|8988.2|5
1632240100000|2021-09-21 16:01:40|9006.2|8991.2|9009.4|8994.4|9009.4|8994.4|9006.2|8991.2|4
1632240120000|2021-09-21 16:02:00|9009.7|8994.7|9010.7|8995.7|9010.7|8995.7|9009.7|8994.7|3
1632240130000|2021-09-21 16:02:10|9010.9|8995.9|9010.7|8995.7|9010.9|8995.9|9010.7|8995.7|1
1632240150000|2021-09-21 16:02:30|9010.4|8995.4|9009.4|8994.4|9010.4|8995.4|9009.4|8994.4|16
1632240180000|2021-09-21 16:03:00|9009.7|8994.7|9007.7|8992.7|9009.7|8994.7|9007.7|8992.7|7
1632240200000|2021-09-21 16:03:20|||||||||1
1632240210000|2021-09-21 16:03:30|9008.2|8993.2|9008.2|8993.2|9008.2|8993.2|9008.2|8993.2|0
1632240230000|2021-09-21 16:03:50|9007.7|8992.7|9007.7|8992.7|9007.7|8992.7|9007.7|8992.7|3
1632240240000|2021-09-21 16:04:00|9004.7|8989.7|9004.7|8989.7|9004.7|8989.7|9004.7|8989.7|4
1632240250000|2021-09-21 16:04:10|9004.9|8989.9|9006.2|8991.2|9006.2|8991.2|9004.9|8989.9|1
1632240260000|2021-09-21 16:04:20|9006.4|8991.4|9006.4|8991.4|9006.4|8991.4|9006.4|8991.4|1
1632240270000|2021-09-21 16:04:30|9005.9|8990.9|9005.4|8990.4|9005.9|8990.9|9005.4|8990.4|0
1632240280000|2021-09-21 16:04:40|||||||||1
1632240290000|2021-09-21 16:04:50|9005.7|8990.7|9005.9|8990.9|9005.9|8990.9|9005.7|8990.7|1
1632240300000|2021-09-21 16:05:00|||||||||1
1632240310000|2021-09-21 16:05:10|9006.2|8991.2|9006.7|8991.7|9006.7|8991.7|9006.2|8991.2|4
1632240350000|2021-09-21 16:05:50|||||||||1
1632240360000|2021-09-21 16:06:00|9003.4|8988.4|9004.9|8989.9|9004.9|8989.9|9001.2|8986.2|5
1632240370000|2021-09-21 16:06:10|9006.9|8991.9|9008.9|8993.9|9008.9|8993.9|9006.9|8991.9|17
1632240380000|2021-09-21 16:06:20|||||||||1
1632240410000|2021-09-21 16:06:50|9007.2|8992.2|9007.2|8992.2|9007.2|8992.2|9007.2|8992.2|19
1632240420000|2021-09-21 16:07:00|9004.9|8989.9|9005.9|8990.9|9005.9|8990.9|9004.7|8989.7|1
1632240430000|2021-09-21 16:07:10|9006.2|8991.2|9005.9|8990.9|9006.2|8991.2|9005.9|8990.9|2
1632240450000|2021-09-21 16:07:30|9005.4|8990.4|9005.4|8990.4|9005.4|8990.4|9005.4|8990.4|0
1632240460000|2021-09-21 16:07:40|||||||||1
1632240470000|2021-09-21 16:07:50|9005.2|8990.2|9006.9|8991.9|9006.9|8991.9|9005.2|8990.2|2
1632240480000|2021-09-21 16:08:00|9005.9|8990.9|9006.9|8991.9|9006.9|8991.9|9005.9|8990.9|6
1632240490000|2021-09-21 16:08:10|9007.7|8992.7|9008.7|8993.7|9008.7|8993.7|9007.7|8992.7|12
1632240500000|2021-09-21 16:08:20|9008.9|8993.9|9008.9|8993.9|9008.9|8993.9|9008.9|8993.9|0
1632240520000|2021-09-21 16:08:40|9009.4|8994.4|9009.4|8994.4|9009.4|8994.4|9009.4|8994.4|0
1632240530000|2021-09-21 16:08:50|9010.9|8995.9|9010.9|8995.9|9010.9|8995.9|9010.9|8995.9|3
1632240540000|2021-09-21 16:09:00|9011.4|8996.4|9011.4|8996.4|9011.4|8996.4|9011.4|8996.4|0
1632240550000|2021-09-21 16:09:10|9010.4|8995.4|9010.4|8995.4|9010.4|8995.4|9010.4|8995.4|2
1632240570000|2021-09-21 16:09:30|9010.7|8995.7|9011.4|8996.4|9011.4|8996.4|9010.7|8995.7|0
1632240580000|2021-09-21 16:09:40|9010.7|8995.7|9009.9|8994.9|9010.7|8995.7|9009.9|8994.9|5
1632240590000|2021-09-21 16:09:50|9010.4|8995.4|9010.7|8995.7|9010.7|8995.7|9010.4|8995.4|1
1632240600000|2021-09-21 16:10:00|9010.9|8995.9|9009.9|8994.9|9010.9|8995.9|9009.9|8994.9|4
1632240610000|2021-09-21 16:10:10|||||||||1
1632240620000|2021-09-21 16:10:20|9010.9|8995.9|9010.4|8995.4|9010.9|8995.9|9010.4|8995.4|7
1632240640000|2021-09-21 16:10:40|9011.4|8996.4|9010.7|8995.7|9011.4|8996.4|9010.7|8995.7|2
1632240650000|2021-09-21 16:10:50|9010.4|8995.4|9010.4|8995.4|9010.4|8995.4|9009.9|8994.9|5
1632240660000|2021-09-21 16:11:00|9010.9|8995.9|9010.9|8995.9|9010.9|8995.9|9010.9|8995.9|2
1632240670000|2021-09-21 16:11:10|9010.7|8995.7|9010.4|8995.4|9010.7|8995.7|9010.4|8995.4|2
1632240680000|2021-09-21 16:11:20|9010.2|8995.2|9009.4|8994.4|9010.2|8995.2|9008.9|8993.9|6
1632240690000|2021-09-21 16:11:30|9009.9|8994.9|9007.9|8992.9|9010.2|8995.2|9007.9|8992.9|10
1632240700000|2021-09-21 16:11:40|9007.7|8992.7|9007.4|8992.4|9008.2|8993.2|9007.4|8992.4|7
1632240710000|2021-09-21 16:11:50|9007.7|8992.7|9009.9|8994.9|9009.9|8994.9|9007.7|8992.7|6
1632240720000|2021-09-21 16:12:00|9010.2|8995.2|9011.2|8996.2|9011.2|8996.2|9010.2|8995.2|8
1632240730000|2021-09-21 16:12:10|9009.7|8994.7|9005.2|8990.2|9009.7|8994.7|9004.9|8989.9|8
1632240740000|2021-09-21 16:12:20|9004.7|8989.7|9003.4|8988.4|9004.7|8989.7|9003.4|8988.4|1
1632240750000|2021-09-21 16:12:30|||||||||1
1632240760000|2021-09-21 16:12:40|9003.7|8988.7|9003.9|8988.9|9003.9|8988.9|9003.7|8988.7|0
1632240770000|2021-09-21 16:12:50|9004.2|8989.2|9004.9|8989.9|9004.9|8989.9|9004.2|8989.2|0
1632240780000|2021-09-21 16:13:00|||||||||1
1632240790000|2021-09-21 16:13:10|||||||||1
1632240800000|2021-09-21 16:13:20|||||||||1
1632240810000|2021-09-21 16:13:30|||||||||1
1632240820000|2021-09-21 16:13:40|||||||||1
1632240830000|2021-09-21 16:13:50|9004.4|8989.4|9004.4|8989.4|9004.4|8989.4|9004.4|8989.4|26
1632240840000|2021-09-21 16:14:00|9004.9|8989.9|9006.4|8991.4|9006.4|8991.4|9004.9|8989.9|19
1632240850000|2021-09-21 16:14:10|9006.9|8991.9|9007.4|8992.4|9007.4|8992.4|9006.9|8991.9|1
1632240870000|2021-09-21 16:14:30|9007.7|8992.7|9005.9|8990.9|9007.7|8992.7|9005.2|8990.2|2
1632240880000|2021-09-21 16:14:40|9005.7|8990.7|9006.9|8991.9|9006.9|8991.9|9005.7|8990.7|1
1632240900000|2021-09-21 16:15:00|9005.9|8990.9|9003.4|8988.4|9005.9|8990.9|9003.4|8988.4|9
1632240920000|2021-09-21 16:15:20|9004.4|8989.4|9005.7|8990.7|9005.7|8990.7|9004.4|8989.4|2
1632240930000|2021-09-21 16:15:30|9005.9|8990.9|9005.7|8990.7|9006.4|8991.4|9004.7|8989.7|16
1632240950000|2021-09-21 16:15:50|9006.2|8991.2|9005.2|8990.2|9006.2|8991.2|9005.2|8990.2|2
1632240960000|2021-09-21 16:16:00|9004.2|8989.2|9006.2|8991.2|9006.2|8991.2|9004.2|8989.2|2
1632240970000|2021-09-21 16:16:10|||||||||1
1632240980000|2021-09-21 16:16:20|9005.9|8990.9|9005.7|8990.7|9005.9|8990.9|9005.7|8990.7|2
1632240990000|2021-09-21 16:16:30|9006.2|8991.2|9005.7|8990.7|9006.2|8991.2|9005.7|8990.7|1
1632241000000|2021-09-21 16:16:40|||||||||1
1632241010000|2021-09-21 16:16:50|9005.4|8990.4|9004.2|8989.2|9005.4|8990.4|9003.4|8988.4|7
1632241020000|2021-09-21 16:17:00|9004.9|8989.9|9004.9|8989.9|9004.9|8989.9|9004.9|8989.9|1
1632241030000|2021-09-21 16:17:10|9005.2|8990.2|9006.2|8991.2|9006.2|8991.2|9005.2|8990.2|4
1632241040000|2021-09-21 16:17:20|9006.4|8991.4|9005.2|8990.2|9006.7|8991.7|9005.2|8990.2|1
1632241050000|2021-09-21 16:17:30|9005.4|8990.4|9006.4|8991.4|9006.4|8991.4|9005.4|8990.4|4
1632241060000|2021-09-21 16:17:40|9006.7|8991.7|9009.7|8994.7|9009.7|8994.7|9006.7|8991.7|3
1632241070000|2021-09-21 16:17:50|9009.2|8994.2|9009.2|8994.2|9009.2|8994.2|9009.2|8994.2|2
1632241080000|2021-09-21 16:18:00|9008.9|8993.9|9008.4|8993.4|9008.9|8993.9|9008.4|8993.4|1
1632241090000|2021-09-21 16:18:10|9009.2|8994.2|9009.2|8994.2|9009.2|8994.2|9009.2|8994.2|2
1632241100000|2021-09-21 16:18:20|||||||||1
1632241140000|2021-09-21 16:19:00|9009.9|8994.9|9011.2|8996.2|9011.2|8996.2|9009.9|8994.9|8
1632241160000|2021-09-21 16:19:20|9011.4|8996.4|9011.9|8996.9|9012.2|8997.2|9011.4|8996.4|8
1632241170000|2021-09-21 16:19:30|9011.2|8996.2|9011.9|8996.9|9011.9|8996.9|9011.2|8996.2|1
1632241190000|2021-09-21 16:19:50|||||||||2
1632241200000|2021-09-21 16:20:00|9011.7|8996.7|9011.2|8996.2|9011.7|8996.7|9011.2|8996.2|5
1632241210000|2021-09-21 16:20:10|9010.9|8995.9|9013.2|8998.2|9013.7|8998.7|9010.9|8995.9|4
1632241220000|2021-09-21 16:20:20|9012.9|8997.9|9012.7|8997.7|9013.2|8998.2|9012.7|8997.7|3
1632241230000|2021-09-21 16:20:30|9012.9|8997.9|9013.7|8998.7|9013.7|8998.7|9012.9|8997.9|11
1632241240000|2021-09-21 16:20:40|9014.2|8999.2|9016.2|9001.2|9016.2|9001.2|9013.7|8998.7|3
1632241260000|2021-09-21 16:21:00|9015.7|9000.7|9013.7|8998.7|9015.7|9000.7|9013.2|8998.2|11
1632241270000|2021-09-21 16:21:10|9014.2|8999.2|9014.7|8999.7|9014.7|8999.7|9014.2|8999.2|1
1632241280000|2021-09-21 16:21:20|||||||||1
1632241300000|2021-09-21 16:21:40|||||||||1
1632241310000|2021-09-21 16:21:50|||||||||2
1632241320000|2021-09-21 16:22:00|9014.9|8999.9|9015.2|9000.2|9015.2|9000.2|9014.9|8999.9|3
1632241340000|2021-09-21 16:22:20|9015.4|9000.4|9015.7|9000.7|9015.7|9000.7|9015.4|9000.4|3
1632241350000|2021-09-21 16:22:30|9015.4|9000.4|9014.2|8999.2|9015.4|9000.4|9014.2|8999.2|2
1632241360000|2021-09-21 16:22:40|9014.7|8999.7|9014.7|8999.7|9014.7|8999.7|9014.7|8999.7|0
1632241370000|2021-09-21 16:22:50|9015.7|9000.7|9015.2|9000.2|9015.9|9000.9|9015.2|9000.2|3
1632241380000|2021-09-21 16:23:00|9015.4|9000.4|9015.4|9000.4|9015.4|9000.4|9015.4|9000.4|1
1632241390000|2021-09-21 16:23:10|9015.7|9000.7|9015.7|9000.7|9015.7|9000.7|9015.7|9000.7|0
1632241400000|2021-09-21 16:23:20|9016.2|9001.2|9016.2|9001.2|9016.2|9001.2|9016.2|9001.2|1
1632241410000|2021-09-21 16:23:30|9015.2|9000.2|9015.2|9000.2|9015.2|9000.2|9015.2|9000.2|1
1632241420000|2021-09-21 16:23:40|9016.2|9001.2|9016.2|9001.2|9016.2|9001.2|9016.2|9001.2|3
1632241430000|2021-09-21 16:23:50|9017.7|9002.7|9017.7|9002.7|9017.7|9002.7|9017.7|9002.7|8
1632241440000|2021-09-21 16:24:00|9018.7|9003.7|9017.2|9002.2|9019.2|9004.2|9017.2|9002.2|19
1632241450000|2021-09-21 16:24:10|9017.7|9002.7|9017.7|9002.7|9017.7|9002.7|9017.7|9002.7|0
1632241460000|2021-09-21 16:24:20|9016.4|9001.4|9016.4|9001.4|9016.4|9001.4|9016.4|9001.4|13
1632241470000|2021-09-21 16:24:30|9016.2|9001.2|9016.2|9001.2|9016.2|9001.2|9016.2|9001.2|20
1632241480000|2021-09-21 16:24:40|9016.9|9001.9|9016.9|9001.9|9017.7|9002.7|9016.9|9001.9|11
1632241490000|2021-09-21 16:24:50|9016.4|9001.4|9016.4|9001.4|9016.4|9001.4|9016.4|9001.4|1
1632241500000|2021-09-21 16:25:00|9014.4|8999.4|9014.9|8999.9|9014.9|8999.9|9011.7|8996.7|13
1632241510000|2021-09-21 16:25:10|9016.2|9001.2|9018.7|9003.7|9018.7|9003.7|9016.2|9001.2|16
1632241520000|2021-09-21 16:25:20|9018.4|9003.4|9018.9|9003.9|9018.9|9003.9|9016.4|9001.4|15
1632241530000|2021-09-21 16:25:30|9019.4|9004.4|9019.4|9004.4|9019.4|9004.4|9019.4|9004.4|1
1632241540000|2021-09-21 16:25:40|9019.2|9004.2|9017.9|9002.9|9019.2|9004.2|9015.9|9000.9|10
1632241550000|2021-09-21 16:25:50|9018.2|9003.2|9018.4|9003.4|9018.4|9003.4|9018.2|9003.2|0
1632241560000|2021-09-21 16:26:00|9018.2|9003.2|9017.9|9002.9|9018.4|9003.4|9017.9|9002.9|3
1632241570000|2021-09-21 16:26:10|9018.4|9003.4|9017.4|9002.4|9018.4|9003.4|9017.2|9002.2|7
1632241580000|2021-09-21 16:26:20|9017.7|9002.7|9017.9|9002.9|9017.9|9002.9|9017.7|9002.7|2
1632241590000|2021-09-21 16:26:30|9017.4|9002.4|9017.2|9002.2|9017.4|9002.4|9015.9|9000.9|3
1632241600000|2021-09-21 16:26:40|9016.9|9001.9|9016.7|9001.7|9016.9|9001.9|9016.4|9001.4|1
1632241610000|2021-09-21 16:26:50|9016.2|9001.2|9015.9|9000.9|9016.2|9001.2|9015.4|9000.4|0
1632241620000|2021-09-21 16:27:00|9016.4|9001.4|9015.7|9000.7|9016.4|9001.4|9015.7|9000.7|3
1632241630000|2021-09-21 16:27:10|9015.9|9000.9|9016.4|9001.4|9016.4|9001.4|9015.9|9000.9|1
1632241640000|2021-09-21 16:27:20|9016.9|9001.9|9016.9|9001.9|9016.9|9001.9|9016.9|9001.9|0
1632241650000|2021-09-21 16:27:30|9017.2|9002.2|9017.4|9002.4|9017.4|9002.4|9017.2|9002.2|1
1632241670000|2021-09-21 16:27:50|||||||||1
1632241690000|2021-09-21 16:28:10|||||||||2
1632241700000|2021-09-21 16:28:20|9016.2|9001.2|9016.2|9001.2|9016.2|9001.2|9016.2|9001.2|10
1632241710000|2021-09-21 16:28:30|||||||||1
1632241720000|2021-09-21 16:28:40|9015.9|9000.9|9014.7|8999.7|9015.9|9000.9|9014.7|8999.7|3
1632241730000|2021-09-21 16:28:50|||||||||1
1632241740000|2021-09-21 16:29:00|9010.9|8995.9|9013.9|8998.9|9013.9|8998.9|9010.9|8995.9|9
1632241750000|2021-09-21 16:29:10|9010.9|8995.9|9009.9|8994.9|9010.9|8995.9|9009.4|8994.4|8
1632241760000|2021-09-21 16:29:20|9008.9|8993.9|9010.9|8995.9|9010.9|8995.9|9008.4|8993.4|4
1632241770000|2021-09-21 16:29:30|9010.4|8995.4|9011.4|8996.4|9012.4|8997.4|9009.9|8994.9|13
1632241790000|2021-09-21 16:29:50|9010.9|8995.9|9009.4|8994.4|9010.9|8995.9|9009.4|8994.4|2
1632241800000|2021-09-21 16:30:00|9009.9|8994.9|9013.9|8998.9|9014.4|8999.4|9009.9|8994.9|4
1632241810000|2021-09-21 16:30:10|9011.4|8996.4|9012.2|8997.2|9012.2|8997.2|9011.4|8996.4|3
1632241820000|2021-09-21 16:30:20|9011.9|8996.9|9011.2|8996.2|9011.9|8996.9|9011.2|8996.2|1
1632241830000|2021-09-21 16:30:30|9010.9|8995.9|9012.7|8997.7|9012.7|8997.7|9010.9|8995.9|1
1632241850000|2021-09-21 16:30:50|9011.4|8996.4|9010.9|8995.9|9011.4|8996.4|9010.9|8995.9|6
1632241860000|2021-09-21 16:31:00|9010.4|8995.4|9013.4|8998.4|9013.4|8998.4|9010.4|8995.4|8
1632241880000|2021-09-21 16:31:20|9010.7|8995.7|9011.7|8996.7|9012.7|8997.7|9010.7|8995.7|6
1632241890000|2021-09-21 16:31:30|||||||||1
1632241900000|2021-09-21 16:31:40|9012.2|8997.2|9010.7|8995.7|9012.7|8997.7|9010.7|8995.7|4
1632241910000|2021-09-21 16:31:50|9011.2|8996.2|9011.2|8996.2|9011.2|8996.2|9011.2|8996.2|1
1632241920000|2021-09-21 16:32:00|9009.9|8994.9|9010.7|8995.7|9010.7|8995.7|9008.7|8993.7|12
1632241930000|2021-09-21 16:32:10|9011.4|8996.4|9012.4|8997.4|9012.4|8997.4|9011.4|8996.4|2
1632241950000|2021-09-21 16:32:30|9013.4|8998.4|9014.7|8999.7|9014.7|8999.7|9013.4|8998.4|2
1632241960000|2021-09-21 16:32:40|9010.2|8995.2|9013.7|8998.7|9013.7|8998.7|9010.2|8995.2|4
1632241970000|2021-09-21 16:32:50|9013.9|8998.9|9014.2|8999.2|9014.2|8999.2|9013.9|8998.9|1
1632241980000|2021-09-21 16:33:00|9014.6|8999.6|9016.2|9001.2|9016.2|9001.2|9014.6|8999.6|1
1632241990000|2021-09-21 16:33:10|9016.4|9001.4|9015.9|9000.9|9016.4|9001.4|9015.9|9000.9|3
1632242000000|2021-09-21 16:33:20|||||||||1
1632242010000|2021-09-21 16:33:30|||||||||2
1632242030000|2021-09-21 16:33:50|9014.6|8999.6|9014.2|8999.2|9014.9|8999.9|9013.2|8998.2|6
1632242040000|2021-09-21 16:34:00|||||||||2
1632242060000|2021-09-21 16:34:20|9013.7|8998.7|9014.2|8999.2|9014.2|8999.2|9013.7|8998.7|2
1632242070000|2021-09-21 16:34:30|9011.7|8996.7|9011.2|8996.2|9011.7|8996.7|9010.7|8995.7|17
1632242080000|2021-09-21 16:34:40|9011.6|8996.6|9012.2|8997.2|9012.2|8997.2|9011.6|8996.6|0
1632242090000|2021-09-21 16:34:50|||||||||1
1632242100000|2021-09-21 16:35:00|9011.7|8996.7|9011.9|8996.9|9011.9|8996.9|9009.7|8994.7|5
1632242110000|2021-09-21 16:35:10|9011.7|8996.7|9015.2|9000.2|9015.2|9000.2|9011.7|8996.7|5
1632242120000|2021-09-21 16:35:20|9015.4|9000.4|9016.1|9001.1|9016.1|9001.1|9015.4|9000.4|8
1632242130000|2021-09-21 16:35:30|9016.4|9001.4|9016.9|9001.9|9016.9|9001.9|9016.4|9001.4|3
1632242140000|2021-09-21 16:35:40|||||||||2
1632242150000|2021-09-21 16:35:50|9013.2|8998.2|9013.2|8998.2|9013.2|8998.2|9013.2|8998.2|1
1632242160000|2021-09-21 16:36:00|9014.7|8999.7|9015.4|9000.4|9015.7|9000.7|9013.7|8998.7|7
1632242170000|2021-09-21 16:36:10|9015.2|9000.2|9012.7|8997.7|9015.2|9000.2|9012.4|8997.4|9
1632242180000|2021-09-21 16:36:20|9013.2|8998.2|9013.7|8998.7|9013.7|8998.7|9013.2|8998.2|0
1632242190000|2021-09-21 16:36:30|9013.6|8998.6|9013.6|8998.6|9013.6|8998.6|9013.6|8998.6|1
1632242200000|2021-09-21 16:36:40|||||||||1
1632242210000|2021-09-21 16:36:50|9013.4|8998.4|9013.1|8998.1|9013.4|8998.4|9013.1|8998.1|4
1632242220000|2021-09-21 16:37:00|9012.6|8997.6|9012.6|8997.6|9013.1|8998.1|9012.4|8997.4|2
1632242230000|2021-09-21 16:37:10|9012.4|8997.4|9012.4|8997.4|9012.4|8997.4|9012.4|8997.4|2
1632242240000|2021-09-21 16:37:20|9009.6|8994.6|9009.1|8994.1|9009.6|8994.6|9008.9|8993.9|7
1632242260000|2021-09-21 16:37:40|9010.1|8995.1|9010.4|8995.4|9010.4|8995.4|9010.1|8995.1|4
1632242270000|2021-09-21 16:37:50|||||||||1
1632242280000|2021-09-21 16:38:00|9010.1|8995.1|9008.6|8993.6|9010.1|8995.1|9007.6|8992.6|7
1632242310000|2021-09-21 16:38:30|9009.1|8994.1|9009.1|8994.1|9009.1|8994.1|9009.1|8994.1|1
1632242320000|2021-09-21 16:38:40|9008.9|8993.9|9009.4|8994.4|9009.4|8994.4|9008.9|8993.9|2
1632242330000|2021-09-21 16:38:50|9009.6|8994.6|9009.4|8994.4|9009.6|8994.6|9009.4|8994.4|1
1632242340000|2021-09-21 16:39:00|9009.6|8994.6|9009.4|8994.4|9009.6|8994.6|9009.4|8994.4|1
1632242350000|2021-09-21 16:39:10|9009.6|8994.6|9009.9|8994.9|9009.9|8994.9|9009.6|8994.6|0
1632242360000|2021-09-21 16:39:20|9010.1|8995.1|9009.9|8994.9|9010.1|8995.1|9009.9|8994.9|2
1632242370000|2021-09-21 16:39:30|9009.4|8994.4|9007.6|8992.6|9009.4|8994.4|9007.6|8992.6|1
1632242380000|2021-09-21 16:39:40|9007.1|8992.1|9007.1|8992.1|9007.1|8992.1|9006.1|8991.1|3
1632242390000|2021-09-21 16:39:50|9006.6|8991.6|9006.6|8991.6|9006.6|8991.6|9006.6|8991.6|2
1632242400000|2021-09-21 16:40:00|9006.4|8991.4|9003.6|8988.6|9006.4|8991.4|9003.6|8988.6|13
1632242410000|2021-09-21 16:40:10|9002.6|8987.6|8999.6|8984.6|9002.6|8987.6|8999.1|8984.1|19
1632242420000|2021-09-21 16:40:20|9000.6|8985.6|8999.6|8984.6|9000.6|8985.6|8999.6|8984.6|3
1632242430000|2021-09-21 16:40:30|||||||||1
1632242440000|2021-09-21 16:40:40|9000.6|8985.6|9000.9|8985.9|9001.1|8986.1|9000.6|8985.6|31
1632242460000|2021-09-21 16:41:00|||||||||2
1632242470000|2021-09-21 16:41:10|9001.9|8986.9|9000.9|8985.9|9002.4|8987.4|9000.9|8985.9|4
1632242480000|2021-09-21 16:41:20|9001.4|8986.4|8999.7|8984.7|9001.4|8986.4|8999.4|8984.4|6
1632242490000|2021-09-21 16:41:30|8999.9|8984.9|9000.2|8985.2|9000.4|8985.4|8999.9|8984.9|0
1632242500000|2021-09-21 16:41:40|8999.9|8984.9|8999.6|8984.6|9000.1|8985.1|8999.1|8984.1|9
1632242510000|2021-09-21 16:41:50|||||||||4
1632242520000|2021-09-21 16:42:00|8999.4|8984.4|8999.1|8984.1|8999.4|8984.4|8999.1|8984.1|0
1632242540000|2021-09-21 16:42:20|8999.4|8984.4|9000.6|8985.6|9000.6|8985.6|8999.4|8984.4|4
1632242550000|2021-09-21 16:42:30|9002.1|8987.1|9002.1|8987.1|9002.1|8987.1|9002.1|8987.1|0
1632242560000|2021-09-21 16:42:40|9002.6|8987.6|9002.4|8987.4|9002.6|8987.6|9002.4|8987.4|3
1632242570000|2021-09-21 16:42:50|9002.6|8987.6|9000.9|8985.9|9002.9|8987.9|9000.9|8985.9|4
1632242580000|2021-09-21 16:43:00|9000.6|8985.6|9000.4|8985.4|9000.9|8985.9|8999.9|8984.9|2
1632242590000|2021-09-21 16:43:10|8999.9|8984.9|8998.9|8983.9|8999.9|8984.9|8998.9|8983.9|2
1632242610000|2021-09-21 16:43:30|8999.4|8984.4|8998.9|8983.9|8999.4|8984.4|8998.9|8983.9|0
1632242620000|2021-09-21 16:43:40|8999.1|8984.1|8999.6|8984.6|8999.6|8984.6|8999.1|8984.1|1
1632242630000|2021-09-21 16:43:50|9000.4|8985.4|8999.2|8984.2|9000.4|8985.4|8998.9|8983.9|3
1632242640000|2021-09-21 16:44:00|8998.9|8983.9|8999.1|8984.1|8999.6|8984.6|8995.9|8980.9|11
1632242650000|2021-09-21 16:44:10|8999.4|8984.4|8998.9|8983.9|8999.4|8984.4|8998.9|8983.9|0
1632242670000|2021-09-21 16:44:30|8997.9|8982.9|8997.1|8982.1|8997.9|8982.9|8997.1|8982.1|1
1632242680000|2021-09-21 16:44:40|8997.4|8982.4|8997.4|8982.4|8998.1|8983.1|8996.9|8981.9|1
1632242690000|2021-09-21 16:44:50|||||||||3
1632242700000|2021-09-21 16:45:00|8997.6|8982.6|8997.6|8982.6|8997.6|8982.6|8997.6|8982.6|0
1632242710000|2021-09-21 16:45:10|8997.9|8982.9|8997.9|8982.9|8997.9|8982.9|8997.9|8982.9|0
1632242720000|2021-09-21 16:45:20|8998.4|8983.4|8996.4|8981.4|8998.4|8983.4|8996.4|8981.4|2
1632242730000|2021-09-21 16:45:30|8996.6|8981.6|8995.2|8980.2|8996.6|8981.6|8995.2|8980.2|8
1632242740000|2021-09-21 16:45:40|8993.9|8978.9|8994.1|8979.1|8994.1|8979.1|8993.9|8978.9|1
1632242750000|2021-09-21 16:45:50|8993.9|8978.9|8993.9|8978.9|8993.9|8978.9|8993.9|8978.9|1
1632242760000|2021-09-21 16:46:00|8994.1|8979.1|8994.4|8979.4|8994.4|8979.4|8994.1|8979.1|0
1632242790000|2021-09-21 16:46:30|8994.6|8979.6|8996.4|8981.4|8996.4|8981.4|8994.6|8979.6|1
1632242810000|2021-09-21 16:46:50|||||||||4
1632242820000|2021-09-21 16:47:00|8996.6|8981.6|8995.9|8980.9|8996.6|8981.6|8995.9|8980.9|2
1632242850000|2021-09-21 16:47:30|8996.1|8981.1|8996.1|8981.1|8996.1|8981.1|8996.1|8981.1|1
1632242860000|2021-09-21 16:47:40|8996.9|8981.9|8996.9|8981.9|8998.4|8983.4|8996.9|8981.9|4
1632242870000|2021-09-21 16:47:50|||||||||2
1632242880000|2021-09-21 16:48:00|8997.1|8982.1|8997.6|8982.6|8997.6|8982.6|8997.1|8982.1|2
1632242900000|2021-09-21 16:48:20|8997.4|8982.4|8997.6|8982.6|8997.6|8982.6|8997.4|8982.4|4
1632242910000|2021-09-21 16:48:30|8997.9|8982.9|8997.9|8982.9|8997.9|8982.9|8997.9|8982.9|0
1632242920000|2021-09-21 16:48:40|8995.1|8980.1|8993.4|8978.4|8995.1|8980.1|8992.1|8977.1|3
1632242930000|2021-09-21 16:48:50|8993.9|8978.9|8993.9|8978.9|8993.9|8978.9|8993.9|8978.9|2
1632242950000|2021-09-21 16:49:10|8996.1|8981.1|8996.9|8981.9|8996.9|8981.9|8996.1|8981.1|4
1632242970000|2021-09-21 16:49:30|||||||||3
1632242980000|2021-09-21 16:49:40|||||||||131
1632242990000|2021-09-21 16:49:50|||||||||1
1632243000000|2021-09-21 16:50:00|8995.6|8980.6|8992.1|8977.1|8995.6|8980.6|8992.1|8977.1|6
1632243010000|2021-09-21 16:50:10|8990.9|8975.9|8992.9|8977.9|8992.9|8977.9|8990.9|8975.9|2
1632243020000|2021-09-21 16:50:20|8993.4|8978.4|8991.9|8976.9|8994.4|8979.4|8991.9|8976.9|4
1632243030000|2021-09-21 16:50:30|8992.4|8977.4|8992.4|8977.4|8992.4|8977.4|8992.4|8977.4|6
1632243040000|2021-09-21 16:50:40|8991.4|8976.4|8991.4|8976.4|8991.4|8976.4|8991.4|8976.4|0
1632243050000|2021-09-21 16:50:50|||||||||1
1632243060000|2021-09-21 16:51:00|8990.9|8975.9|8990.9|8975.9|8990.9|8975.9|8990.9|8975.9|5
1632243090000|2021-09-21 16:51:30|8990.1|8975.1|8988.4|8973.4|8990.1|8975.1|8988.4|8973.4|5
1632243110000|2021-09-21 16:51:50|8988.9|8973.9|8989.4|8974.4|8989.4|8974.4|8988.9|8973.9|2
1632243120000|2021-09-21 16:52:00|8988.4|8973.4|8987.4|8972.4|8988.4|8973.4|8987.4|8972.4|35
1632243140000|2021-09-21 16:52:20|||||||||1
1632243150000|2021-09-21 16:52:30|8987.9|8972.9|8983.9|8968.9|8987.9|8972.9|8983.9|8968.9|3
1632243160000|2021-09-21 16:52:40|8983.4|8968.4|8983.4|8968.4|8983.4|8968.4|8983.4|8968.4|1
1632243170000|2021-09-21 16:52:50|8981.4|8966.4|8981.9|8966.9|8981.9|8966.9|8981.4|8966.4|6
1632243180000|2021-09-21 16:53:00|8983.9|8968.9|8983.6|8968.6|8983.9|8968.9|8983.6|8968.6|2
1632243190000|2021-09-21 16:53:10|8983.4|8968.4|8984.4|8969.4|8985.1|8970.1|8983.4|8968.4|81
1632243200000|2021-09-21 16:53:20|8983.9|8968.9|8981.9|8966.9|8983.9|8968.9|8981.9|8966.9|28
1632243220000|2021-09-21 16:53:40|8982.1|8967.1|8975.4|8960.4|8982.4|8967.4|8975.4|8960.4|4
1632243230000|2021-09-21 16:53:50|||||||||2
1632243240000|2021-09-21 16:54:00|8975.1|8960.1|8973.9|8958.9|8976.9|8961.9|8972.1|8957.1|40
1632243250000|2021-09-21 16:54:10|||||||||1
1632243260000|2021-09-21 16:54:20|8974.9|8959.9|8974.9|8959.9|8974.9|8959.9|8974.9|8959.9|0
1632243270000|2021-09-21 16:54:30|8976.1|8961.1|8978.4|8963.4|8978.4|8963.4|8976.1|8961.1|2
1632243290000|2021-09-21 16:54:50|8975.4|8960.4|8974.6|8959.6|8975.4|8960.4|8974.6|8959.6|3
1632243300000|2021-09-21 16:55:00|8975.1|8960.1|8972.9|8957.9|8975.1|8960.1|8971.4|8956.4|5
1632243310000|2021-09-21 16:55:10|8972.4|8957.4|8973.1|8958.1|8973.4|8958.4|8972.4|8957.4|2
1632243320000|2021-09-21 16:55:20|8973.4|8958.4|8973.9|8958.9|8974.4|8959.4|8973.4|8958.4|1
1632243330000|2021-09-21 16:55:30|8972.9|8957.9|8972.9|8957.9|8972.9|8957.9|8972.9|8957.9|2
1632243350000|2021-09-21 16:55:50|8971.1|8956.1|8971.1|8956.1|8971.1|8956.1|8971.1|8956.1|2
1632243360000|2021-09-21 16:56:00|8971.6|8956.6|8971.6|8956.6|8971.6|8956.6|8971.6|8956.6|1
1632243370000|2021-09-21 16:56:10|8972.1|8957.1|8973.1|8958.1|8973.1|8958.1|8972.1|8957.1|2
1632243390000|2021-09-21 16:56:30|8972.9|8957.9|8982.6|8967.6|8983.1|8968.1|8972.9|8957.9|13
1632243400000|2021-09-21 16:56:40|8982.9|8967.9|8979.1|8964.1|8986.4|8971.4|8979.1|8964.1|2
1632243410000|2021-09-21 16:56:50|8978.6|8963.6|8978.6|8963.6|8978.6|8963.6|8978.6|8963.6|1
1632243420000|2021-09-21 16:57:00|8979.6|8964.6|8981.4|8966.4|8981.4|8966.4|8979.6|8964.6|2
1632243430000|2021-09-21 16:57:10|8980.9|8965.9|8980.9|8965.9|8980.9|8965.9|8980.9|8965.9|0
1632243450000|2021-09-21 16:57:30|||||||||1
1632243460000|2021-09-21 16:57:40|8981.1|8966.1|8981.4|8966.4|8981.4|8966.4|8981.1|8966.1|1
1632243470000|2021-09-21 16:57:50|8991.1|8976.1|8991.1|8976.1|8991.4|8976.4|8990.4|8975.4|29
1632243480000|2021-09-21 16:58:00|8990.9|8975.9|8990.6|8975.6|8992.1|8977.1|8990.6|8975.6|13
1632243490000|2021-09-21 16:58:10|8990.4|8975.4|8986.9|8971.9|8990.9|8975.9|8986.9|8971.9|26
1632243500000|2021-09-21 16:58:20|8987.9|8972.9|8989.4|8974.4|8989.4|8974.4|8987.9|8972.9|1
1632243510000|2021-09-21 16:58:30|8989.9|8974.9|8990.9|8975.9|8990.9|8975.9|8989.9|8974.9|1
1632243520000|2021-09-21 16:58:40|8991.4|8976.4|8989.1|8974.1|8991.4|8976.4|8988.9|8973.9|3
1632243530000|2021-09-21 16:58:50|8988.4|8973.4|8988.1|8973.1|8988.4|8973.4|8988.1|8973.1|1
1632243540000|2021-09-21 16:59:00|8987.9|8972.9|8987.9|8972.9|8987.9|8972.9|8987.9|8972.9|5
1632243550000|2021-09-21 16:59:10|8988.4|8973.4|8989.9|8974.9|8990.4|8975.4|8988.4|8973.4|3
1632243570000|2021-09-21 16:59:30|8990.4|8975.4|8990.9|8975.9|8990.9|8975.9|8990.4|8975.4|2
1632243580000|2021-09-21 16:59:40|8990.4|8975.4|8989.4|8974.4|8990.4|8975.4|8989.4|8974.4|6
1632243590000|2021-09-21 16:59:50|8989.6|8974.6|8988.9|8973.9|8990.4|8975.4|8988.9|8973.9|3
1632243600000|2021-09-21 17:00:00|8989.4|8974.4|8989.9|8974.9|8989.9|8974.9|8989.4|8974.4|1
1632243610000|2021-09-21 17:00:10|8990.1|8975.1|8992.4|8977.4|8992.4|8977.4|8990.1|8975.1|3
1632243620000|2021-09-21 17:00:20|8995.4|8980.4|8996.9|8981.9|8996.9|8981.9|8995.4|8980.4|2
1632243630000|2021-09-21 17:00:30|8997.4|8982.4|8993.6|8978.6|8997.4|8982.4|8991.9|8976.9|30
1632243640000|2021-09-21 17:00:40|8994.1|8979.1|8994.6|8979.6|8994.6|8979.6|8993.6|8978.6|0
1632243650000|2021-09-21 17:00:50|8992.9|8977.9|8995.1|8980.1|8995.1|8980.1|8992.9|8977.9|3
1632243660000|2021-09-21 17:01:00|8995.6|8980.6|8996.4|8981.4|8996.4|8981.4|8995.6|8980.6|1
1632243670000|2021-09-21 17:01:10|8996.1|8981.1|8996.1|8981.1|8996.1|8981.1|8996.1|8981.1|0
1632243690000|2021-09-21 17:01:30|8996.6|8981.6|8996.6|8981.6|8996.6|8981.6|8996.6|8981.6|0
1632243710000|2021-09-21 17:01:50|8994.1|8979.1|8994.6|8979.6|8994.6|8979.6|8994.1|8979.1|5
1632243720000|2021-09-21 17:02:00|8996.1|8981.1|8996.1|8981.1|8996.1|8981.1|8996.1|8981.1|0
1632243730000|2021-09-21 17:02:10|8993.4|8978.4|8996.1|8981.1|8996.1|8981.1|8993.4|8978.4|4
1632243750000|2021-09-21 17:02:30|||||||||1
1632243770000|2021-09-21 17:02:50|8995.6|8980.6|8995.6|8980.6|8995.6|8980.6|8995.6|8980.6|13
1632243780000|2021-09-21 17:03:00|8991.6|8976.6|8994.6|8979.6|8994.6|8979.6|8991.4|8976.4|7
1632243800000|2021-09-21 17:03:20|8994.9|8979.9|8995.1|8980.1|8995.1|8980.1|8994.9|8979.9|2
1632243820000|2021-09-21 17:03:40|||||||||2
1632243830000|2021-09-21 17:03:50|8995.4|8980.4|8992.9|8977.9|8995.4|8980.4|8992.6|8977.6|7
1632243840000|2021-09-21 17:04:00|8993.4|8978.4|8994.4|8979.4|8994.4|8979.4|8993.4|8978.4|1
1632243860000|2021-09-21 17:04:20|8993.9|8978.9|8993.9|8978.9|8993.9|8978.9|8993.9|8978.9|0
1632243890000|2021-09-21 17:04:50|||||||||1
1632243900000|2021-09-21 17:05:00|8993.4|8978.4|8993.1|8978.1|8993.4|8978.4|8992.9|8977.9|1
1632243910000|2021-09-21 17:05:10|8993.4|8978.4|8993.1|8978.1|8993.4|8978.4|8993.1|8978.1|2
1632243930000|2021-09-21 17:05:30|8992.9|8977.9|8992.9|8977.9|8992.9|8977.9|8992.9|8977.9|1
1632243940000|2021-09-21 17:05:40|8992.6|8977.6|8992.6|8977.6|8992.6|8977.6|8992.6|8977.6|0
1632243950000|2021-09-21 17:05:50|8992.4|8977.4|8992.1|8977.1|8992.4|8977.4|8992.1|8977.1|1
1632243960000|2021-09-21 17:06:00|8991.9|8976.9|8994.6|8979.6|8995.4|8980.4|8991.6|8976.6|1
1632243980000|2021-09-21 17:06:20|8995.1|8980.1|8996.9|8981.9|8997.6|8982.6|8995.1|8980.1|2
1632243990000|2021-09-21 17:06:30|8996.4|8981.4|8996.1|8981.1|8996.4|8981.4|8996.1|8981.1|0
1632244000000|2021-09-21 17:06:40|8995.9|8980.9|8995.9|8980.9|8995.9|8980.9|8995.9|8980.9|0
1632244010000|2021-09-21 17:06:50|8995.6|8980.6|8995.6|8980.6|8995.9|8980.9|8995.6|8980.6|3
1632244020000|2021-09-21 17:07:00|8995.9|8980.9|9000.1|8985.1|9000.1|8985.1|8995.9|8980.9|5
1632244050000|2021-09-21 17:07:30|8999.9|8984.9|8999.4|8984.4|8999.9|8984.9|8999.4|8984.4|10
1632244060000|2021-09-21 17:07:40|8999.6|8984.6|8999.6|8984.6|8999.6|8984.6|8999.6|8984.6|0
1632244070000|2021-09-21 17:07:50|9000.9|8985.9|9000.6|8985.6|9003.1|8988.1|9000.6|8985.6|4
1632244080000|2021-09-21 17:08:00|9001.1|8986.1|9002.6|8987.6|9002.6|8987.6|9001.1|8986.1|0
1632244110000|2021-09-21 17:08:30|9003.1|8988.1|9003.1|8988.1|9003.1|8988.1|9003.1|8988.1|0
1632244120000|2021-09-21 17:08:40|9003.6|8988.6|9003.6|8988.6|9003.6|8988.6|9003.6|8988.6|0
1632244130000|2021-09-21 17:08:50|9003.1|8988.1|9003.1|8988.1|9003.1|8988.1|9003.1|8988.1|1
1632244140000|2021-09-21 17:09:00|9001.4|8986.4|9002.4|8987.4|9002.6|8987.6|9000.1|8985.1|8
1632244150000|2021-09-21 17:09:10|9002.1|8987.1|9002.1|8987.1|9002.1|8987.1|9002.1|8987.1|0
1632244170000|2021-09-21 17:09:30|9001.9|8986.9|9002.9|8987.9|9002.9|8987.9|9001.9|8986.9|0
1632244190000|2021-09-21 17:09:50|9001.9|8986.9|9001.9|8986.9|9001.9|8986.9|9001.9|8986.9|1
1632244200000|2021-09-21 17:10:00|9002.4|8987.4|9003.1|8988.1|9003.1|8988.1|9002.4|8987.4|0
1632244220000|2021-09-21 17:10:20|9003.9|8988.9|9002.4|8987.4|9003.9|8988.9|9002.4|8987.4|0
1632244230000|2021-09-21 17:10:30|9002.6|8987.6|8990.1|8975.1|9003.4|8988.4|8989.9|8974.9|22
1632244240000|2021-09-21 17:10:40|8991.1|8976.1|8993.1|8978.1|8993.1|8978.1|8991.1|8976.1|2
1632244250000|2021-09-21 17:10:50|8991.6|8976.6|8991.9|8976.9|8991.9|8976.9|8989.4|8974.4|3
1632244260000|2021-09-21 17:11:00|8992.4|8977.4|8990.9|8975.9|8992.4|8977.4|8990.9|8975.9|0
1632244270000|2021-09-21 17:11:10|8990.1|8975.1|8989.1|8974.1|8990.1|8975.1|8989.1|8974.1|1
1632244280000|2021-09-21 17:11:20|8991.9|8976.9|8990.9|8975.9|8991.9|8976.9|8990.6|8975.6|3
1632244310000|2021-09-21 17:11:50|||||||||1
1632244320000|2021-09-21 17:12:00|8989.9|8974.9|8989.9|8974.9|8989.9|8974.9|8989.9|8974.9|0
1632244330000|2021-09-21 17:12:10|8986.9|8971.9|8985.9|8970.9|8986.9|8971.9|8985.9|8970.9|2
1632244340000|2021-09-21 17:12:20|8982.1|8967.1|8987.6|8972.6|8987.6|8972.6|8982.1|8967.1|2
1632244350000|2021-09-21 17:12:30|8987.9|8972.9|8988.1|8973.1|8988.1|8973.1|8987.9|8972.9|0
1632244370000|2021-09-21 17:12:50|8987.9|8972.9|8986.9|8971.9|8987.9|8972.9|8986.9|8971.9|2
1632244380000|2021-09-21 17:13:00|8987.1|8972.1|8984.4|8969.4|8987.4|8972.4|8984.4|8969.4|11
1632244390000|2021-09-21 17:13:10|8984.6|8969.6|8982.4|8967.4|8984.6|8969.6|8981.9|8966.9|2
1632244400000|2021-09-21 17:13:20|8982.9|8967.9|8983.6|8968.6|8983.6|8968.6|8982.9|8967.9|0
1632244410000|2021-09-21 17:13:30|8983.4|8968.4|8986.1|8971.1|8986.1|8971.1|8983.4|8968.4|1
1632244420000|2021-09-21 17:13:40|8986.4|8971.4|8986.4|8971.4|8987.4|8972.4|8986.4|8971.4|1
1632244430000|2021-09-21 17:13:50|8985.9|8970.9|8982.9|8967.9|8985.9|8970.9|8982.9|8967.9|3
1632244440000|2021-09-21 17:14:00|8983.6|8968.6|8983.4|8968.4|8984.9|8969.9|8983.4|8968.4|0
1632244450000|2021-09-21 17:14:10|8983.6|8968.6|8983.6|8968.6|8985.1|8970.1|8982.6|8967.6|2
1632244460000|2021-09-21 17:14:20|8982.6|8967.6|8982.4|8967.4|8982.6|8967.6|8982.1|8967.1|1
1632244470000|2021-09-21 17:14:30|8981.9|8966.9|8981.9|8966.9|8981.9|8966.9|8981.9|8966.9|0
1632244490000|2021-09-21 17:14:50|8982.4|8967.4|8981.6|8966.6|8982.4|8967.4|8981.6|8966.6|1
1632244500000|2021-09-21 17:15:00|8981.4|8966.4|8983.6|8968.6|8984.6|8969.6|8980.9|8965.9|2
1632244510000|2021-09-21 17:15:10|8985.4|8970.4|8986.1|8971.1|8986.1|8971.1|8985.4|8970.4|2
1632244530000|2021-09-21 17:15:30|8986.9|8971.9|8987.6|8972.6|8987.6|8972.6|8986.9|8971.9|3
1632244540000|2021-09-21 17:15:40|8986.6|8971.6|8986.9|8971.9|8986.9|8971.9|8986.6|8971.6|2
1632244550000|2021-09-21 17:15:50|8985.6|8970.6|8986.6|8971.6|8986.6|8971.6|8984.4|8969.4|12
1632244560000|2021-09-21 17:16:00|8986.1|8971.1|8980.6|8965.6|8986.1|8971.1|8979.1|8964.1|5
1632244570000|2021-09-21 17:16:10|8982.1|8967.1|8983.6|8968.6|8983.6|8968.6|8982.1|8967.1|1
1632244580000|2021-09-21 17:16:20|8983.9|8968.9|8984.9|8969.9|8984.9|8969.9|8983.9|8968.9|0
1632244590000|2021-09-21 17:16:30|8985.1|8970.1|8987.1|8972.1|8987.1|8972.1|8985.1|8970.1|0
1632244610000|2021-09-21 17:16:50|||||||||1
1632244620000|2021-09-21 17:17:00|8986.6|8971.6|8980.9|8965.9|8986.6|8971.6|8980.6|8965.6|7
1632244630000|2021-09-21 17:17:10|8981.6|8966.6|8985.1|8970.1|8985.1|8970.1|8981.6|8966.6|1
1632244650000|2021-09-21 17:17:30|8984.6|8969.6|8984.6|8969.6|8984.6|8969.6|8984.6|8969.6|0
1632244670000|2021-09-21 17:17:50|8985.1|8970.1|8984.1|8969.1|8985.1|8970.1|8984.1|8969.1|1
1632244730000|2021-09-21 17:18:50|8983.4|8968.4|8977.4|8962.4|8983.4|8968.4|8977.4|8962.4|11
1632244740000|2021-09-21 17:19:00|8977.1|8962.1|8979.9|8964.9|8979.9|8964.9|8976.9|8961.9|1
1632244760000|2021-09-21 17:19:20|8979.4|8964.4|8979.1|8964.1|8979.4|8964.4|8979.1|8964.1|2
1632244770000|2021-09-21 17:19:30|8978.4|8963.4|8978.4|8963.4|8978.4|8963.4|8978.4|8963.4|0
1632244790000|2021-09-21 17:19:50|||||||||1
1632244800000|2021-09-21 17:20:00|8977.4|8962.4|8978.1|8963.1|8978.1|8963.1|8976.9|8961.9|3
1632244810000|2021-09-21 17:20:10|8978.4|8963.4|8979.6|8964.6|8979.6|8964.6|8978.4|8963.4|0
1632244830000|2021-09-21 17:20:30|8979.9|8964.9|8987.6|8972.6|8987.6|8972.6|8979.1|8964.1|2
1632244850000|2021-09-21 17:20:50|8985.1|8970.1|8985.1|8970.1|8985.1|8970.1|8985.1|8970.1|17
1632244860000|2021-09-21 17:21:00|8985.6|8970.6|8984.6|8969.6|8985.6|8970.6|8984.1|8969.1|5
1632244870000|2021-09-21 17:21:10|8984.1|8969.1|8984.1|8969.1|8984.1|8969.1|8984.1|8969.1|0
1632244880000|2021-09-21 17:21:20|8982.9|8967.9|8982.6|8967.6|8982.9|8967.9|8981.4|8966.4|8
1632244890000|2021-09-21 17:21:30|8981.1|8966.1|8981.1|8966.1|8981.1|8966.1|8981.1|8966.1|0
1632244910000|2021-09-21 17:21:50|8981.4|8966.4|8981.6|8966.6|8981.6|8966.6|8981.4|8966.4|7
1632244980000|2021-09-21 17:23:00|8982.1|8967.1|8982.1|8967.1|8982.1|8967.1|8982.1|8967.1|2
1632245030000|2021-09-21 17:23:50|8981.6|8966.6|8979.1|8964.1|8981.6|8966.6|8979.1|8964.1|1
1632245040000|2021-09-21 17:24:00|8978.6|8963.6|8979.6|8964.6|8979.6|8964.6|8978.1|8963.1|4
1632245070000|2021-09-21 17:24:30|8977.1|8962.1|8977.6|8962.6|8979.1|8964.1|8976.6|8961.6|10
1632245090000|2021-09-21 17:24:50|8977.9|8962.9|8979.4|8964.4|8979.4|8964.4|8977.9|8962.9|3
1632245100000|2021-09-21 17:25:00|8979.6|8964.6|8979.6|8964.6|8979.6|8964.6|8979.6|8964.6|5
1632245110000|2021-09-21 17:25:10|8979.1|8964.1|8977.6|8962.6|8979.1|8964.1|8977.6|8962.6|2
1632245120000|2021-09-21 17:25:20|8978.1|8963.1|8978.6|8963.6|8979.1|8964.1|8978.1|8963.1|2
1632245130000|2021-09-21 17:25:30|8978.1|8963.1|8978.1|8963.1|8978.1|8963.1|8978.1|8963.1|1
1632245150000|2021-09-21 17:25:50|8977.9|8962.9|8978.1|8963.1|8979.1|8964.1|8975.4|8960.4|14
1632245160000|2021-09-21 17:26:00|8977.6|8962.6|8977.6|8962.6|8977.6|8962.6|8977.6|8962.6|1
1632245170000|2021-09-21 17:26:10|8977.1|8962.1|8978.1|8963.1|8978.1|8963.1|8976.9|8961.9|2
1632245180000|2021-09-21 17:26:20|8978.6|8963.6|8979.1|8964.1|8979.1|8964.1|8978.6|8963.6|0
1632245190000|2021-09-21 17:26:30|8978.6|8963.6|8978.1|8963.1|8978.6|8963.6|8978.1|8963.1|0
1632245220000|2021-09-21 17:27:00|8979.6|8964.6|8979.1|8964.1|8979.9|8964.9|8979.1|8964.1|5
1632245230000|2021-09-21 17:27:10|8978.6|8963.6|8978.1|8963.1|8978.6|8963.6|8978.1|8963.1|2
1632245240000|2021-09-21 17:27:20|8977.1|8962.1|8977.1|8962.1|8977.1|8962.1|8977.1|8962.1|2
1632245250000|2021-09-21 17:27:30|8976.6|8961.6|8976.1|8961.1|8976.6|8961.6|8976.1|8961.1|0
1632245260000|2021-09-21 17:27:40|8975.9|8960.9|8975.6|8960.6|8975.9|8960.9|8975.6|8960.6|0
1632245280000|2021-09-21 17:28:00|8975.9|8960.9|8974.1|8959.1|8975.9|8960.9|8974.1|8959.1|2
1632245290000|2021-09-21 17:28:10|8974.6|8959.6|8974.6|8959.6|8974.6|8959.6|8974.6|8959.6|1
1632245300000|2021-09-21 17:28:20|8974.1|8959.1|8974.1|8959.1|8974.1|8959.1|8974.1|8959.1|1
1632245330000|2021-09-21 17:28:50|8974.4|8959.4|8973.9|8958.9|8974.4|8959.4|8973.9|8958.9|5
1632245380000|2021-09-21 17:29:40|8974.4|8959.4|8974.1|8959.1|8974.4|8959.4|8974.1|8959.1|2
1632245390000|2021-09-21 17:29:50|8973.4|8958.4|8973.4|8958.4|8973.4|8958.4|8973.4|8958.4|2
1632245400000|2021-09-21 17:30:00|8973.9|8958.9|8974.4|8959.4|8974.4|8959.4|8973.9|8958.9|16
1632245420000|2021-09-21 17:30:20|||||||||1
1632245430000|2021-09-21 17:30:30|8973.9|8958.9|8973.9|8958.9|8973.9|8958.9|8973.9|8958.9|1
1632245450000|2021-09-21 17:30:50|8974.1|8959.1|8974.1|8959.1|8974.1|8959.1|8974.1|8959.1|3
1632245460000|2021-09-21 17:31:00|8973.9|8958.9|8974.1|8959.1|8974.1|8959.1|8973.9|8958.9|0
1632245470000|2021-09-21 17:31:10|8974.4|8959.4|8974.4|8959.4|8974.4|8959.4|8974.4|8959.4|1
1632245500000|2021-09-21 17:31:40|8974.6|8959.6|8974.9|8959.9|8974.9|8959.9|8974.6|8959.6|0
1632245510000|2021-09-21 17:31:50|8975.4|8960.4|8973.4|8958.4|8975.4|8960.4|8973.4|8958.4|6
1632245530000|2021-09-21 17:32:10|||||||||1
1632245540000|2021-09-21 17:32:20|8972.4|8957.4|8971.4|8956.4|8972.4|8957.4|8971.4|8956.4|20
1632245550000|2021-09-21 17:32:30|8972.4|8957.4|8972.1|8957.1|8972.4|8957.4|8972.1|8957.1|12
1632245560000|2021-09-21 17:32:40|8971.9|8956.9|8971.9|8956.9|8971.9|8956.9|8971.9|8956.9|4
1632245570000|2021-09-21 17:32:50|8972.1|8957.1|8972.4|8957.4|8972.4|8957.4|8972.1|8957.1|1
1632245590000|2021-09-21 17:33:10|8972.9|8957.9|8973.1|8958.1|8973.1|8958.1|8972.9|8957.9|1
1632245630000|2021-09-21 17:33:50|8971.9|8956.9|8971.6|8956.6|8971.9|8956.9|8971.6|8956.6|9
1632245640000|2021-09-21 17:34:00|8971.1|8956.1|8970.1|8955.1|8971.1|8956.1|8970.1|8955.1|7
1632245650000|2021-09-21 17:34:10|8972.6|8957.6|8971.1|8956.1|8972.9|8957.9|8970.9|8955.9|12
1632245660000|2021-09-21 17:34:20|8970.9|8955.9|8970.6|8955.6|8970.9|8955.9|8970.6|8955.6|0
1632245680000|2021-09-21 17:34:40|8969.4|8954.4|8968.1|8953.1|8969.4|8954.4|8968.1|8953.1|3
1632245690000|2021-09-21 17:34:50|8969.1|8954.1|8968.6|8953.6|8969.1|8954.1|8968.6|8953.6|0
1632245700000|2021-09-21 17:35:00|8969.1|8954.1|8970.1|8955.1|8970.1|8955.1|8969.1|8954.1|0
1632245710000|2021-09-21 17:35:10|8971.6|8956.6|8971.6|8956.6|8972.6|8957.6|8970.1|8955.1|4
1632245740000|2021-09-21 17:35:40|||||||||3
1632245780000|2021-09-21 17:36:20|||||||||2
1632245800000|2021-09-21 17:36:40|||||||||10
1632245810000|2021-09-21 17:36:50|8971.4|8956.4|8971.4|8956.4|8971.4|8956.4|8971.4|8956.4|1
1632245840000|2021-09-21 17:37:20|8971.6|8956.6|8972.1|8957.1|8972.1|8957.1|8971.6|8956.6|3
1632245850000|2021-09-21 17:37:30|8972.4|8957.4|8975.4|8960.4|8975.4|8960.4|8971.9|8956.9|1
1632245860000|2021-09-21 17:37:40|8975.1|8960.1|8974.9|8959.9|8975.1|8960.1|8974.9|8959.9|0
1632245880000|2021-09-21 17:38:00|8972.9|8957.9|8972.1|8957.1|8972.9|8957.9|8968.9|8953.9|4
1632245900000|2021-09-21 17:38:20|8972.6|8957.6|8972.6|8957.6|8973.6|8958.6|8972.6|8957.6|1
1632245910000|2021-09-21 17:38:30|8972.9|8957.9|8973.6|8958.6|8973.6|8958.6|8972.9|8957.9|0
1632245930000|2021-09-21 17:38:50|8972.9|8957.9|8971.6|8956.6|8972.9|8957.9|8971.6|8956.6|0
1632245940000|2021-09-21 17:39:00|8972.1|8957.1|8971.6|8956.6|8972.1|8957.1|8971.6|8956.6|3
1632245970000|2021-09-21 17:39:30|8972.1|8957.1|8971.6|8956.6|8972.1|8957.1|8971.6|8956.6|6
1632245990000|2021-09-21 17:39:50|8971.9|8956.9|8972.1|8957.1|8972.1|8957.1|8971.9|8956.9|0
1632246000000|2021-09-21 17:40:00|8972.4|8957.4|8972.6|8957.6|8972.6|8957.6|8972.4|8957.4|0
1632246010000|2021-09-21 17:40:10|8972.9|8957.9|8973.4|8958.4|8973.4|8958.4|8972.9|8957.9|4
1632246020000|2021-09-21 17:40:20|8973.6|8958.6|8974.1|8959.1|8974.1|8959.1|8973.1|8958.1|8
1632246030000|2021-09-21 17:40:30|||||||||5
1632246040000|2021-09-21 17:40:40|8973.1|8958.1|8972.6|8957.6|8973.1|8958.1|8972.6|8957.6|1
1632246060000|2021-09-21 17:41:00|8973.1|8958.1|8973.1|8958.1|8973.1|8958.1|8972.9|8957.9|2
1632246080000|2021-09-21 17:41:20|8974.1|8959.1|8973.6|8958.6|8974.1|8959.1|8973.6|8958.6|3
1632246090000|2021-09-21 17:41:30|8973.1|8958.1|8973.1|8958.1|8973.1|8958.1|8973.1|8958.1|0
1632246110000|2021-09-21 17:41:50|8973.6|8958.6|8973.6|8958.6|8973.6|8958.6|8973.6|8958.6|0
1632246120000|2021-09-21 17:42:00|8973.1|8958.1|8973.1|8958.1|8973.1|8958.1|8973.1|8958.1|0
1632246130000|2021-09-21 17:42:10|8973.4|8958.4|8973.6|8958.6|8973.6|8958.6|8973.4|8958.4|0
1632246160000|2021-09-21 17:42:40|8973.9|8958.9|8973.6|8958.6|8973.9|8958.9|8973.6|8958.6|3
1632246180000|2021-09-21 17:43:00|8973.4|8958.4|8973.1|8958.1|8973.4|8958.4|8973.1|8958.1|0
1632246230000|2021-09-21 17:43:50|8972.9|8957.9|8972.1|8957.1|8972.9|8957.9|8972.1|8957.1|1
1632246290000|2021-09-21 17:44:50|8971.6|8956.6|8972.4|8957.4|8972.4|8957.4|8971.6|8956.6|6
1632246300000|2021-09-21 17:45:00|8973.1|8958.1|8973.1|8958.1|8973.1|8958.1|8973.1|8958.1|7
1632246310000|2021-09-21 17:45:10|8972.6|8957.6|8972.9|8957.9|8972.9|8957.9|8972.6|8957.6|2
1632246320000|2021-09-21 17:45:20|8973.1|8958.1|8973.1|8958.1|8973.1|8958.1|8973.1|8958.1|0
1632246350000|2021-09-21 17:45:50|8972.9|8957.9|8973.1|8958.1|8973.4|8958.4|8972.9|8957.9|2
1632246360000|2021-09-21 17:46:00|8978.4|8963.4|8979.1|8964.1|8979.1|8964.1|8978.4|8963.4|4
1632246370000|2021-09-21 17:46:10|8979.6|8964.6|8980.4|8965.4|8980.6|8965.6|8979.6|8964.6|0
1632246390000|2021-09-21 17:46:30|8982.9|8967.9|8983.1|8968.1|8984.6|8969.6|8982.4|8967.4|13
1632246400000|2021-09-21 17:46:40|8984.1|8969.1|8991.6|8976.6|8992.1|8977.1|8984.1|8969.1|18
1632246410000|2021-09-21 17:46:50|8989.1|8974.1|8985.6|8970.6|8989.1|8974.1|8985.6|8970.6|2
1632246420000|2021-09-21 17:47:00|8986.1|8971.1|8986.6|8971.6|8986.6|8971.6|8986.1|8971.1|2
1632246450000|2021-09-21 17:47:30|8987.4|8972.4|8988.6|8973.6|8988.6|8973.6|8987.4|8972.4|1
1632246460000|2021-09-21 17:47:40|8989.1|8974.1|8989.1|8974.1|8989.1|8974.1|8989.1|8974.1|0
1632246470000|2021-09-21 17:47:50|8988.4|8973.4|8987.1|8972.1|8988.4|8973.4|8987.1|8972.1|0
1632246510000|2021-09-21 17:48:30|8986.9|8971.9|8986.9|8971.9|8986.9|8971.9|8986.9|8971.9|0
1632246520000|2021-09-21 17:48:40|8986.6|8971.6|8986.6|8971.6|8986.6|8971.6|8986.6|8971.6|0
1632246530000|2021-09-21 17:48:50|8986.4|8971.4|8986.1|8971.1|8986.4|8971.4|8986.1|8971.1|3
1632246540000|2021-09-21 17:49:00|8984.6|8969.6|8984.1|8969.1|8984.6|8969.6|8983.6|8968.6|1
1632246560000|2021-09-21 17:49:20|8985.6|8970.6|8990.1|8975.1|8990.1|8975.1|8985.6|8970.6|9
1632246570000|2021-09-21 17:49:30|8989.6|8974.6|8989.1|8974.1|8989.6|8974.6|8989.1|8974.1|0
1632246590000|2021-09-21 17:49:50|8988.6|8973.6|8987.6|8972.6|8988.6|8973.6|8987.6|8972.6|3
1632246600000|2021-09-21 17:50:00|8987.4|8972.4|8987.4|8972.4|8987.4|8972.4|8987.4|8972.4|0
1632246610000|2021-09-21 17:50:10|8987.1|8972.1|8987.1|8972.1|8987.1|8972.1|8987.1|8972.1|0
1632246650000|2021-09-21 17:50:50|8986.9|8971.9|8985.4|8970.4|8986.9|8971.9|8985.4|8970.4|1
1632246660000|2021-09-21 17:51:00|8985.1|8970.1|8984.6|8969.6|8985.1|8970.1|8983.9|8968.9|7
1632246670000|2021-09-21 17:51:10|8984.9|8969.9|8984.9|8969.9|8984.9|8969.9|8984.9|8969.9|0
1632246680000|2021-09-21 17:51:20|8985.4|8970.4|8990.1|8975.1|8990.1|8975.1|8985.4|8970.4|1
1632246690000|2021-09-21 17:51:30|8990.4|8975.4|8990.4|8975.4|8990.4|8975.4|8990.4|8975.4|0
1632246700000|2021-09-21 17:51:40|8989.9|8974.9|8990.1|8975.1|8990.1|8975.1|8989.6|8974.6|0
1632246710000|2021-09-21 17:51:50|8989.6|8974.6|8989.6|8974.6|8989.6|8974.6|8989.6|8974.6|0
1632246720000|2021-09-21 17:52:00|8989.1|8974.1|8989.1|8974.1|8989.1|8974.1|8989.1|8974.1|0
1632246730000|2021-09-21 17:52:10|8989.6|8974.6|8990.1|8975.1|8990.1|8975.1|8989.6|8974.6|2
1632246750000|2021-09-21 17:52:30|8992.1|8977.1|8992.1|8977.1|8992.1|8977.1|8992.1|8977.1|1
1632246770000|2021-09-21 17:52:50|8991.6|8976.6|8991.1|8976.1|8991.6|8976.6|8991.1|8976.1|0
1632246780000|2021-09-21 17:53:00|8990.9|8975.9|8988.6|8973.6|8991.1|8976.1|8988.1|8973.1|6
1632246830000|2021-09-21 17:53:50|8984.9|8969.9|8984.9|8969.9|8984.9|8969.9|8984.9|8969.9|3
1632246840000|2021-09-21 17:54:00|||||||||2
1632246860000|2021-09-21 17:54:20|8984.1|8969.1|8984.6|8969.6|8984.9|8969.9|8984.1|8969.1|5
1632246870000|2021-09-21 17:54:30|8984.4|8969.4|8983.4|8968.4|8984.4|8969.4|8983.4|8968.4|0
1632246890000|2021-09-21 17:54:50|8982.4|8967.4|8982.4|8967.4|8982.4|8967.4|8982.4|8967.4|5
1632246900000|2021-09-21 17:55:00|8981.9|8966.9|8980.6|8965.6|8981.9|8966.9|8980.4|8965.4|4
1632246910000|2021-09-21 17:55:10|8981.1|8966.1|8981.4|8966.4|8981.4|8966.4|8981.1|8966.1|0
1632246920000|2021-09-21 17:55:20|8981.9|8966.9|8981.9|8966.9|8981.9|8966.9|8981.9|8966.9|4
1632246930000|2021-09-21 17:55:30|8982.1|8967.1|8982.6|8967.6|8982.6|8967.6|8982.1|8967.1|6
1632246940000|2021-09-21 17:55:40|8982.9|8967.9|8982.9|8967.9|8982.9|8967.9|8982.9|8967.9|0
1632246950000|2021-09-21 17:55:50|8982.6|8967.6|8981.4|8966.4|8982.6|8967.6|8981.4|8966.4|2
1632246960000|2021-09-21 17:56:00|8981.1|8966.1|8979.9|8964.9|8981.1|8966.1|8979.9|8964.9|3
1632247010000|2021-09-21 17:56:50|8980.1|8965.1|8980.1|8965.1|8980.1|8965.1|8980.1|8965.1|6
1632247020000|2021-09-21 17:57:00|||||||||1
1632247030000|2021-09-21 17:57:10|8979.9|8964.9|8979.9|8964.9|8979.9|8964.9|8979.9|8964.9|1
1632247060000|2021-09-21 17:57:40|8980.1|8965.1|8980.4|8965.4|8980.9|8965.9|8980.1|8965.1|4
1632247070000|2021-09-21 17:57:50|8979.9|8964.9|8979.6|8964.6|8979.9|8964.9|8979.6|8964.6|0
1632247100000|2021-09-21 17:58:20|8979.4|8964.4|8978.9|8963.9|8979.4|8964.4|8978.9|8963.9|1
1632247120000|2021-09-21 17:58:40|8978.6|8963.6|8977.6|8962.6|8978.6|8963.6|8977.1|8962.1|3
1632247130000|2021-09-21 17:58:50|8977.4|8962.4|8976.1|8961.1|8977.4|8962.4|8976.1|8961.1|0
1632247150000|2021-09-21 17:59:10|8976.6|8961.6|8976.6|8961.6|8976.6|8961.6|8976.6|8961.6|0
1632247160000|2021-09-21 17:59:20|8973.6|8958.6|8973.6|8958.6|8973.6|8958.6|8973.6|8958.6|6
1632247190000|2021-09-21 17:59:50|8973.1|8958.1|8972.6|8957.6|8973.1|8958.1|8972.6|8957.6|2
1632247200000|2021-09-21 18:00:00|8972.1|8957.1|8972.6|8957.6|8972.6|8957.6|8972.1|8957.1|3
1632247210000|2021-09-21 18:00:10|8976.1|8961.1|8977.1|8962.1|8977.1|8962.1|8976.1|8961.1|6
1632247220000|2021-09-21 18:00:20|8977.6|8962.6|8975.4|8960.4|8977.6|8962.6|8975.4|8960.4|1
1632247230000|2021-09-21 18:00:30|8975.1|8960.1|8975.1|8960.1|8975.1|8960.1|8974.6|8959.6|3
1632247240000|2021-09-21 18:00:40|8975.6|8960.6|8975.9|8960.9|8975.9|8960.9|8975.6|8960.6|0
1632247250000|2021-09-21 18:00:50|8975.6|8960.6|8975.1|8960.1|8975.6|8960.6|8975.1|8960.1|0
1632247260000|2021-09-21 18:01:00|8974.6|8959.6|8974.1|8959.1|8974.6|8959.6|8974.1|8959.1|3
1632247270000|2021-09-21 18:01:10|8974.9|8959.9|8976.1|8961.1|8976.1|8961.1|8974.9|8959.9|8
1632247280000|2021-09-21 18:01:20|8976.6|8961.6|8977.9|8962.9|8977.9|8962.9|8976.6|8961.6|3
1632247290000|2021-09-21 18:01:30|8978.1|8963.1|8977.6|8962.6|8978.1|8963.1|8977.6|8962.6|20
1632247310000|2021-09-21 18:01:50|8976.9|8961.9|8976.6|8961.6|8976.9|8961.9|8976.1|8961.1|2
1632247320000|2021-09-21 18:02:00|8976.4|8961.4|8976.6|8961.6|8976.6|8961.6|8976.1|8961.1|2
1632247330000|2021-09-21 18:02:10|8976.1|8961.1|8976.1|8961.1|8976.1|8961.1|8976.1|8961.1|0
1632247340000|2021-09-21 18:02:20|||||||||1
1632247350000|2021-09-21 18:02:30|||||||||7
1632247360000|2021-09-21 18:02:40|8975.9|8960.9|8975.6|8960.6|8975.9|8960.9|8975.6|8960.6|6
1632247370000|2021-09-21 18:02:50|8975.1|8960.1|8975.1|8960.1|8975.1|8960.1|8975.1|8960.1|4
1632247380000|2021-09-21 18:03:00|8977.6|8962.6|8978.1|8963.1|8978.1|8963.1|8977.6|8962.6|1
1632247390000|2021-09-21 18:03:10|8974.1|8959.1|8974.6|8959.6|8974.6|8959.6|8974.1|8959.1|31
1632247400000|2021-09-21 18:03:20|8974.1|8959.1|8974.4|8959.4|8975.6|8960.6|8974.1|8959.1|1
1632247410000|2021-09-21 18:03:30|8974.1|8959.1|8974.1|8959.1|8974.1|8959.1|8974.1|8959.1|0
1632247420000|2021-09-21 18:03:40|8975.6|8960.6|8975.6|8960.6|8975.6|8960.6|8975.6|8960.6|1
1632247430000|2021-09-21 18:03:50|8974.9|8959.9|8973.1|8958.1|8974.9|8959.9|8973.1|8958.1|1
1632247440000|2021-09-21 18:04:00|8972.9|8957.9|8972.1|8957.1|8972.9|8957.9|8972.1|8957.1|1
1632247450000|2021-09-21 18:04:10|8970.6|8955.6|8970.6|8955.6|8970.6|8955.6|8970.6|8955.6|1
1632247470000|2021-09-21 18:04:30|||||||||2
1632247480000|2021-09-21 18:04:40|8970.9|8955.9|8971.1|8956.1|8971.1|8956.1|8970.9|8955.9|4
1632247490000|2021-09-21 18:04:50|8970.6|8955.6|8970.1|8955.1|8970.6|8955.6|8970.1|8955.1|0
1632247500000|2021-09-21 18:05:00|8970.4|8955.4|8969.6|8954.6|8970.4|8955.4|8969.6|8954.6|0
1632247510000|2021-09-21 18:05:10|8970.6|8955.6|8970.9|8955.9|8970.9|8955.9|8970.6|8955.6|1
1632247530000|2021-09-21 18:05:30|8970.6|8955.6|8969.1|8954.1|8970.6|8955.6|8969.1|8954.1|1
1632247540000|2021-09-21 18:05:40|8969.6|8954.6|8964.1|8949.1|8969.6|8954.6|8964.1|8949.1|16
1632247550000|2021-09-21 18:05:50|||||||||1
1632247560000|2021-09-21 18:06:00|8963.6|8948.6|8963.6|8948.6|8963.6|8948.6|8963.6|8948.6|0
1632247590000|2021-09-21 18:06:30|||||||||3
1632247610000|2021-09-21 18:06:50|8962.9|8947.9|8962.9|8947.9|8962.9|8947.9|8962.9|8947.9|9
1632247620000|2021-09-21 18:07:00|8963.1|8948.1|8963.1|8948.1|8963.1|8948.1|8963.1|8948.1|0
1632247640000|2021-09-21 18:07:20|8963.9|8948.9|8968.6|8953.6|8968.6|8953.6|8963.9|8948.9|10
1632247660000|2021-09-21 18:07:40|8968.9|8953.9|8968.9|8953.9|8968.9|8953.9|8968.9|8953.9|5
1632247670000|2021-09-21 18:07:50|8969.4|8954.4|8969.6|8954.6|8970.1|8955.1|8969.4|8954.4|12
1632247680000|2021-09-21 18:08:00|8969.1|8954.1|8969.1|8954.1|8969.1|8954.1|8969.1|8954.1|0
1632247690000|2021-09-21 18:08:10|8969.9|8954.9|8970.6|8955.6|8970.6|8955.6|8969.9|8954.9|2
1632247700000|2021-09-21 18:08:20|8971.1|8956.1|8973.1|8958.1|8973.1|8958.1|8971.1|8956.1|5
1632247710000|2021-09-21 18:08:30|8973.9|8958.9|8973.6|8958.6|8973.9|8958.9|8972.6|8957.6|9
1632247720000|2021-09-21 18:08:40|8974.1|8959.1|8974.1|8959.1|8974.6|8959.6|8974.1|8959.1|2
1632247730000|2021-09-21 18:08:50|8973.6|8958.6|8973.6|8958.6|8973.6|8958.6|8973.6|8958.6|0
1632247740000|2021-09-21 18:09:00|8973.4|8958.4|8973.1|8958.1|8973.4|8958.4|8972.4|8957.4|15
1632247750000|2021-09-21 18:09:10|8972.9|8957.9|8970.6|8955.6|8972.9|8957.9|8970.6|8955.6|5
1632247770000|2021-09-21 18:09:30|||||||||5
1632247790000|2021-09-21 18:09:50|8969.6|8954.6|8969.6|8954.6|8969.6|8954.6|8969.6|8954.6|13
1632247800000|2021-09-21 18:10:00|8972.6|8957.6|8976.1|8961.1|8976.1|8961.1|8972.6|8957.6|52
1632247810000|2021-09-21 18:10:10|8975.6|8960.6|8975.6|8960.6|8975.6|8960.6|8975.1|8960.1|1
1632247820000|2021-09-21 18:10:20|8974.1|8959.1|8974.1|8959.1|8974.1|8959.1|8974.1|8959.1|2
1632247830000|2021-09-21 18:10:30|8975.9|8960.9|8974.1|8959.1|8975.9|8960.9|8973.1|8958.1|12
1632247840000|2021-09-21 18:10:40|8973.6|8958.6|8973.1|8958.1|8976.1|8961.1|8973.1|8958.1|6
1632247850000|2021-09-21 18:10:50|8971.9|8956.9|8973.1|8958.1|8973.1|8958.1|8971.9|8956.9|4
1632247860000|2021-09-21 18:11:00|8972.9|8957.9|8972.1|8957.1|8972.9|8957.9|8972.1|8957.1|2
1632247870000|2021-09-21 18:11:10|8971.4|8956.4|8971.4|8956.4|8971.4|8956.4|8971.4|8956.4|1
1632247880000|2021-09-21 18:11:20|8970.6|8955.6|8970.6|8955.6|8970.6|8955.6|8970.6|8955.6|22
1632247890000|2021-09-21 18:11:30|||||||||1
1632247900000|2021-09-21 18:11:40|||||||||5
1632247910000|2021-09-21 18:11:50|8970.4|8955.4|8970.1|8955.1|8970.4|8955.4|8970.1|8955.1|29
1632247920000|2021-09-21 18:12:00|8969.6|8954.6|8969.9|8954.9|8970.1|8955.1|8969.1|8954.1|35
1632247930000|2021-09-21 18:12:10|8973.1|8958.1|8974.6|8959.6|8974.6|8959.6|8973.1|8958.1|9
1632247940000|2021-09-21 18:12:20|8974.1|8959.1|8978.1|8963.1|8978.1|8963.1|8974.1|8959.1|3
1632247950000|2021-09-21 18:12:30|8977.6|8962.6|8978.1|8963.1|8978.1|8963.1|8976.9|8961.9|4
1632247960000|2021-09-21 18:12:40|8977.6|8962.6|8975.1|8960.1|8977.6|8962.6|8975.1|8960.1|3
1632247970000|2021-09-21 18:12:50|8974.1|8959.1|8971.9|8956.9|8974.1|8959.1|8971.9|8956.9|8
1632247980000|2021-09-21 18:13:00|8970.6|8955.6|8968.6|8953.6|8970.9|8955.9|8968.6|8953.6|37
1632247990000|2021-09-21 18:13:10|8969.1|8954.1|8970.4|8955.4|8970.4|8955.4|8969.1|8954.1|16
1632248000000|2021-09-21 18:13:20|8970.1|8955.1|8965.6|8950.6|8970.1|8955.1|8965.6|8950.6|5
1632248010000|2021-09-21 18:13:30|8965.4|8950.4|8966.6|8951.6|8966.6|8951.6|8965.1|8950.1|6
1632248020000|2021-09-21 18:13:40|8966.4|8951.4|8965.6|8950.6|8966.4|8951.4|8965.1|8950.1|8
1632248030000|2021-09-21 18:13:50|8965.4|8950.4|8965.1|8950.1|8965.4|8950.4|8965.1|8950.1|2
1632248040000|2021-09-21 18:14:00|8965.6|8950.6|8972.1|8957.1|8972.4|8957.4|8965.6|8950.6|86
1632248050000|2021-09-21 18:14:10|8971.9|8956.9|8974.4|8959.4|8976.9|8961.9|8969.6|8954.6|64
1632248060000|2021-09-21 18:14:20|8973.9|8958.9|8976.6|8961.6|8976.6|8961.6|8973.6|8958.6|107
1632248070000|2021-09-21 18:14:30|8976.4|8961.4|8983.4|8968.4|8983.4|8968.4|8976.4|8961.4|48
1632248080000|2021-09-21 18:14:40|8981.4|8966.4|8982.4|8967.4|8982.4|8967.4|8977.1|8962.1|79
1632248090000|2021-09-21 18:14:50|8981.9|8966.9|8982.6|8967.6|8982.6|8967.6|8976.4|8961.4|86
1632248100000|2021-09-21 18:15:00|8982.9|8967.9|8987.9|8972.9|8989.9|8974.9|8982.9|8967.9|40
1632248110000|2021-09-21 18:15:10|8988.1|8973.1|8988.1|8973.1|8990.1|8975.1|8988.1|8973.1|26
1632248120000|2021-09-21 18:15:20|8988.9|8973.9|8989.4|8974.4|8989.6|8974.6|8988.1|8973.1|19
1632248130000|2021-09-21 18:15:30|8991.4|8976.4|8991.9|8976.9|8992.1|8977.1|8991.4|8976.4|17
1632248140000|2021-09-21 18:15:40|8992.4|8977.4|8992.9|8977.9|8992.9|8977.9|8992.4|8977.4|9
1632248150000|2021-09-21 18:15:50|8992.6|8977.6|8989.9|8974.9|8992.6|8977.6|8989.9|8974.9|15
1632248160000|2021-09-21 18:16:00|8989.6|8974.6|8986.6|8971.6|8989.6|8974.6|8986.6|8971.6|12
1632248170000|2021-09-21 18:16:10|8987.4|8972.4|8985.1|8970.1|8987.4|8972.4|8985.1|8970.1|24
1632248180000|2021-09-21 18:16:20|8984.6|8969.6|8984.6|8969.6|8984.6|8969.6|8984.6|8969.6|8
1632248190000|2021-09-21 18:16:30|8983.1|8968.1|8984.1|8969.1|8984.1|8969.1|8983.1|8968.1|15
1632248200000|2021-09-21 18:16:40|8983.9|8968.9|8983.9|8968.9|8983.9|8968.9|8983.9|8968.9|11
1632248210000|2021-09-21 18:16:50|8984.4|8969.4|8983.4|8968.4|8984.4|8969.4|8983.4|8968.4|10
1632248220000|2021-09-21 18:17:00|8985.4|8970.4|8982.9|8967.9|8985.6|8970.6|8982.9|8967.9|10
1632248230000|2021-09-21 18:17:10|||||||||4
1632248240000|2021-09-21 18:17:20|8983.1|8968.1|8984.4|8969.4|8984.9|8969.9|8983.1|8968.1|22
1632248250000|2021-09-21 18:17:30|||||||||6
1632248260000|2021-09-21 18:17:40|8984.6|8969.6|8988.6|8973.6|8992.6|8973.6|8984.6|8967.6|55
1632248270000|2021-09-21 18:17:50|8992.6|8977.6|8995.1|8980.1|8995.1|8980.1|8992.6|8977.6|17
1632248280000|2021-09-21 18:18:00|8995.4|8980.4|8991.4|8976.4|8995.4|8980.4|8991.4|8976.4|7
1632248290000|2021-09-21 18:18:10|8989.9|8974.9|8989.9|8974.9|8989.9|8974.9|8989.9|8974.9|9
1632248300000|2021-09-21 18:18:20|8990.1|8975.1|8990.1|8975.1|8990.1|8975.1|8990.1|8975.1|8
1632248310000|2021-09-21 18:18:30|8989.9|8974.9|8989.4|8974.4|8989.9|8974.9|8989.4|8974.4|4
1632248320000|2021-09-21 18:18:40|8989.6|8974.6|8989.9|8974.9|8990.4|8975.4|8989.6|8974.6|12
1632248330000|2021-09-21 18:18:50|8990.1|8975.1|8991.1|8976.1|8991.9|8976.9|8989.4|8974.4|10
1632248340000|2021-09-21 18:19:00|8990.9|8975.9|8984.4|8969.4|8990.9|8975.9|8984.4|8969.4|0
1632248350000|2021-09-21 18:19:10|8985.9|8970.9|8985.9|8970.9|8985.9|8970.9|8985.9|8970.9|6
1632248360000|2021-09-21 18:19:20|8984.9|8969.9|8984.9|8969.9|8984.9|8969.9|8984.9|8969.9|3
1632248370000|2021-09-21 18:19:30|8988.4|8973.4|8989.9|8974.9|8989.9|8974.9|8988.4|8973.4|2
1632248380000|2021-09-21 18:19:40|8989.6|8974.6|8990.1|8975.1|8990.4|8975.4|8988.1|8973.1|5
1632248390000|2021-09-21 18:19:50|8990.4|8975.4|8987.9|8972.9|8990.4|8975.4|8987.9|8972.9|10
1632272400000|2021-09-22 01:00:00|8977.2|8962.2|8980.5|8965.5|8983|8968|8977.2|8962.2|11
1632272410000|2021-09-22 01:00:10|8980.2|8965.2|8980.5|8965.5|8980.5|8965.5|8980.2|8965.2|9
1632272420000|2021-09-22 01:00:20|||||||||2
1632272430000|2021-09-22 01:00:30|8980.7|8965.7|8980.2|8965.2|8983.2|8968.2|8980.2|8965.2|7
1632272440000|2021-09-22 01:00:40|8980|8965|8980.7|8965.7|8980.7|8965.7|8979.7|8964.7|2
1632272450000|2021-09-22 01:00:50|||||||||1
1632272460000|2021-09-22 01:01:00|8980.5|8965.5|8994.5|8979.5|8994.5|8979.5|8980.2|8965.2|26
1632272470000|2021-09-22 01:01:10|8994.7|8979.7|8994.7|8979.7|8994.7|8979.7|8994.7|8979.7|1
1632272480000|2021-09-22 01:01:20|8995.2|8980.2|8995.5|8980.5|8995.5|8980.5|8995.2|8980.2|2
1632272490000|2021-09-22 01:01:30|8991|8976|8991|8976|8991|8976|8991|8976|3
1632272520000|2021-09-22 01:02:00|8988.5|8963.5|8989|8964|8989.2|8964.2|8988.5|8963.5|24
1632272530000|2021-09-22 01:02:10|8988.5|8963.5|8989.5|8964.5|8989.5|8964.5|8987.5|8962.5|0
1632272540000|2021-09-22 01:02:20|8989.2|8964.2|8982|8967|8989.2|8968.2|8982|8964|0
1632272550000|2021-09-22 01:02:30|8982.5|8967.5|8981|8966|8982.5|8967.5|8981|8966|2
1632272560000|2021-09-22 01:02:40|8981.5|8966.5|8991.2|8976.2|8991.2|8976.2|8981.5|8966.5|22
1632272570000|2021-09-22 01:02:50|8991.7|8976.7|8991.2|8976.2|8992.2|8977.2|8991.2|8976.2|12
1632272580000|2021-09-22 01:03:00|8994.2|8979.2|8994.2|8979.2|8994.2|8979.2|8994.2|8979.2|1
1632272600000|2021-09-22 01:03:20|8995|8980|8995|8980|8995|8980|8995|8980|1
1632272610000|2021-09-22 01:03:30|8995.2|8980.2|8995.2|8980.2|8995.2|8980.2|8995.2|8980.2|3
1632272620000|2021-09-22 01:03:40|||||||||1
1632272640000|2021-09-22 01:04:00|8994.7|8979.7|8994.7|8979.7|8994.7|8979.7|8994.7|8979.7|0
1632272650000|2021-09-22 01:04:10|8996.7|8981.7|8997.5|8982.5|8997.5|8982.5|8996.7|8981.7|2
1632272660000|2021-09-22 01:04:20|8997.7|8982.7|8997.7|8982.7|8997.7|8982.7|8997.7|8982.7|2
1632272670000|2021-09-22 01:04:30|8997.5|8982.5|8998.5|8983.5|8998.5|8983.5|8997.5|8982.5|1
1632272680000|2021-09-22 01:04:40|8999|8984|8999.7|8984.7|8999.7|8984.7|8998.7|8983.7|1
1632272690000|2021-09-22 01:04:50|9000.2|8985.2|9001.7|8986.7|9001.7|8986.7|9000.2|8985.2|0
1632272700000|2021-09-22 01:05:00|9002.2|8987.2|9004.5|8989.5|9004.7|8989.7|9002.2|8987.2|8
1632272710000|2021-09-22 01:05:10|9004.7|8989.7|9004.5|8989.5|9005.2|8990.2|9004.5|8989.5|2
1632272720000|2021-09-22 01:05:20|9003|8988|8994.2|8969.2|9003|8988|8994.2|8963.2|12
1632272730000|2021-09-22 01:05:30|8993.5|8968.5|8987.7|8972.7|8994|8974|8987.7|8968.5|0
1632272740000|2021-09-22 01:05:40|8987.5|8972.5|8988.7|8973.7|8989.2|8974.2|8987|8972|1
1632272750000|2021-09-22 01:05:50|8988.5|8973.5|8991.7|8976.7|8992.5|8977.5|8988.5|8973.5|0
1632272760000|2021-09-22 01:06:00|8991.5|8976.5|8992|8977|8992.5|8977.5|8991.5|8976.5|0
1632272770000|2021-09-22 01:06:10|8992.5|8977.5|8991.5|8976.5|8992.5|8977.5|8991.5|8976.5|0
1632272780000|2021-09-22 01:06:20|8991.7|8976.7|8991.5|8976.5|8992.5|8977.5|8991.5|8976.5|0
1632272790000|2021-09-22 01:06:30|8992|8977|8992.5|8977.5|8992.5|8977.5|8992|8977|0
1632272800000|2021-09-22 01:06:40|8992|8977|8994|8969|8994|8977|8991.5|8968.5|11
1632272810000|2021-09-22 01:06:50|8993.5|8968.5|8993.5|8968.5|8993.5|8968.5|8993|8968|0
1632272820000|2021-09-22 01:07:00|8993|8968|8984.5|8969.5|8993|8969.5|8981|8966|1
1632272830000|2021-09-22 01:07:10|8984|8969|8986.2|8971.2|8986.2|8971.2|8983.5|8968.5|1
1632272840000|2021-09-22 01:07:20|8985.5|8970.5|8985.7|8970.7|8985.7|8970.7|8985|8970|4
1632272850000|2021-09-22 01:07:30|8985.5|8970.5|8994.5|8969.5|8994.5|8970.5|8985|8968|11
1632272870000|2021-09-22 01:07:50|8995.5|8970.5|8995.5|8970.5|8995.5|8970.5|8995.5|8970.5|0
1632272880000|2021-09-22 01:08:00|9005|8967.5|8999.7|8974.7|9006|8975.2|8999.7|8967.5|2
1632272890000|2021-09-22 01:08:10|9000.7|8975.7|9001.7|8986.7|9002|8987|9000.7|8975.7|0
1632272900000|2021-09-22 01:08:20|9000.5|8975.5|9000.5|8975.5|9000.5|8975.5|9000.5|8975.5|3
1632272910000|2021-09-22 01:08:30|9000.7|8975.7|8997|8982|9000.7|8982|8997|8975.7|0
1632272920000|2021-09-22 01:08:40|8996.2|8981.2|8996|8981|8996.2|8981.2|8995.5|8980.5|1
1632272930000|2021-09-22 01:08:50|8996.2|8981.2|9002.5|8987.5|9002.5|8987.5|8996.2|8981.2|5
1632272940000|2021-09-22 01:09:00|9002.7|8987.7|9004.2|8989.2|9004.2|8989.2|9002.7|8987.7|1
1632272950000|2021-09-22 01:09:10|9004|8989|9002.5|8987.5|9004|8989|9002.5|8987.5|0
1632272960000|2021-09-22 01:09:20|9002|8987|9003.2|8988.2|9003.7|8988.7|9002|8987|10
1632272970000|2021-09-22 01:09:30|9003.7|8988.7|9003.2|8988.2|9003.7|8988.7|9003.2|8988.2|0
1632272980000|2021-09-22 01:09:40|9003.7|8988.7|9003.2|8988.2|9003.7|8988.7|9003.2|8988.2|1
1632272990000|2021-09-22 01:09:50|9003.5|8988.5|9003.2|8988.2|9003.7|8988.7|9003.2|8988.2|0
1632273000000|2021-09-22 01:10:00|9003.7|8988.7|9004.7|8989.7|9005.2|8990.2|9003.7|8988.7|2
1632273010000|2021-09-22 01:10:10|9005.2|8990.2|9005.2|8990.2|9005.7|8990.7|9005.2|8990.2|0
1632273020000|2021-09-22 01:10:20|9005.5|8990.5|9005.7|8990.7|9005.7|8990.7|9005.5|8990.5|1
1632273040000|2021-09-22 01:10:40|9006.2|8991.2|9007.2|8992.2|9007.2|8992.2|9006.2|8991.2|3
1632273050000|2021-09-22 01:10:50|9007.7|8992.7|9007.5|8992.5|9007.7|8992.7|9007.5|8992.5|0
1632273060000|2021-09-22 01:11:00|9007.2|8992.2|9009.2|8994.2|9009.2|8994.2|9007.2|8992.2|4
1632273070000|2021-09-22 01:11:10|9008.7|8993.7|9008.7|8993.7|9008.7|8993.7|9008.7|8993.7|0
1632273080000|2021-09-22 01:11:20|9012.2|8997.2|9013.7|8998.7|9013.7|8998.7|9012.2|8997.2|1
1632273160000|2021-09-22 01:12:40|9014|8999|9014|8999|9014|8999|9014|8999|0
1632273180000|2021-09-22 01:13:00|9014.2|8999.2|9014.2|8999.2|9014.2|8999.2|9014.2|8999.2|0
1632273200000|2021-09-22 01:13:20|||||||||1
1632273210000|2021-09-22 01:13:30|||||||||3
1632273290000|2021-09-22 01:14:50|||||||||1
1632273330000|2021-09-22 01:15:30|9015.2|9000.2|9015.2|9000.2|9015.2|9000.2|9015.2|9000.2|1
1632273340000|2021-09-22 01:15:40|9017|9002|9018.7|9003.7|9018.7|9003.7|9017|9002|34
1632273350000|2021-09-22 01:15:50|9018.5|9003.5|9018.7|9003.7|9018.7|9003.7|9018.2|9003.2|0
1632273360000|2021-09-22 01:16:00|9018.2|9003.2|9017|9002|9018.2|9003.2|9016.5|9001.5|2
1632273370000|2021-09-22 01:16:10|9016|9001|9017|9002|9017|9002|9016|9001|0
1632273380000|2021-09-22 01:16:20|9017.2|9002.2|9018.2|9003.2|9018.2|9003.2|9017.2|9002.2|0
1632273390000|2021-09-22 01:16:30|9018|9003|9018.7|9003.7|9018.7|9003.7|9018|9003|0
1632273400000|2021-09-22 01:16:40|9018|9003|9019.2|9004.2|9019.2|9004.2|9018|9003|0
1632273410000|2021-09-22 01:16:50|9020.2|9005.2|9019.5|9004.5|9020.2|9005.2|9019.5|9004.5|0
1632273420000|2021-09-22 01:17:00|9019.7|9004.7|9020.2|9005.2|9020.2|9005.2|9019.7|9004.7|0
1632273430000|2021-09-22 01:17:10|9019.7|9004.7|9019.7|9004.7|9020.2|9005.2|9019.5|9004.5|0
1632273440000|2021-09-22 01:17:20|9019.5|9004.5|9017.5|9002.5|9019.5|9004.5|9017.5|9002.5|5
1632273450000|2021-09-22 01:17:30|9018|9003|9017.5|9002.5|9018|9003|9017.5|9002.5|0
1632273500000|2021-09-22 01:18:20|9018|9003|9017|9002|9019.2|9004.2|9017|9002|2
1632273510000|2021-09-22 01:18:30|9016.5|9001.5|9015.2|9000.2|9016.5|9001.5|9015.2|9000.2|0
1632273520000|2021-09-22 01:18:40|9014.5|8999.5|9008.7|8993.7|9014.5|8999.5|9008.7|8993.7|6
1632273530000|2021-09-22 01:18:50|9006.2|8991.2|9006.2|8991.2|9006.5|8991.5|9006.2|8991.2|1
1632273560000|2021-09-22 01:19:20|9001.2|8986.2|9000.7|8985.7|9001.2|8986.2|9000.7|8985.7|3
1632273570000|2021-09-22 01:19:30|9001.2|8986.2|9001.2|8986.2|9001.2|8986.2|9000.7|8985.7|0
1632273600000|2021-09-22 01:20:00|9001|8986|9001|8986|9001|8986|9001|8986|0
1632273630000|2021-09-22 01:20:30|9006.2|8991.2|9001.2|8986.2|9006.2|8991.2|9001.2|8986.2|5
1632273650000|2021-09-22 01:20:50|9000.7|8985.7|9000.7|8985.7|9000.7|8985.7|9000.7|8985.7|0
1632273670000|2021-09-22 01:21:10|8999.2|8984.2|8999.7|8984.7|8999.7|8984.7|8999.2|8984.2|5
1632273700000|2021-09-22 01:21:40|8999.2|8984.2|8999.2|8984.2|8999.2|8984.2|8999.2|8984.2|1
1632273740000|2021-09-22 01:22:20|8999|8984|8998.7|8983.7|8999|8984|8998.7|8983.7|0
1632273810000|2021-09-22 01:23:30|8998|8983|8998|8983|8998|8983|8998|8983|0
1632273820000|2021-09-22 01:23:40|8997.2|8982.2|8997.2|8982.2|8997.2|8982.2|8997.2|8982.2|1
1632273900000|2021-09-22 01:25:00|8995.5|8980.5|8992.7|8977.7|8995.5|8980.5|8992.5|8977.5|1
1632273910000|2021-09-22 01:25:10|8993|8978|8991.5|8976.5|8993|8978|8990.5|8975.5|0
1632273930000|2021-09-22 01:25:30|8990.5|8975.5|8990.2|8975.2|8991|8976|8989|8974|0
1632273940000|2021-09-22 01:25:40|8991|8976|8988.5|8973.5|8991|8976|8988.5|8973.5|0
1632273950000|2021-09-22 01:25:50|8988|8973|8991.5|8976.5|8991.5|8976.5|8988|8973|0
1632273960000|2021-09-22 01:26:00|8992.2|8977.2|8992.5|8977.5|8992.5|8977.5|8992.2|8977.2|1
1632273990000|2021-09-22 01:26:30|8991|8976|8989.5|8974.5|8991|8976|8987.5|8972.5|0
1632274000000|2021-09-22 01:26:40|8990|8975|8991.5|8976.5|8992.5|8977.5|8990|8975|0
1632274010000|2021-09-22 01:26:50|8992|8977|8992.5|8977.5|8992.5|8977.5|8991.5|8976.5|0
1632274020000|2021-09-22 01:27:00|8992|8977|8990.5|8975.5|8992.5|8977.5|8989.7|8974.7|0
1632274030000|2021-09-22 01:27:10|8992|8977|8990.2|8975.2|8992.5|8977.5|8988|8973|0
1632274040000|2021-09-22 01:27:20|8988.5|8973.5|8989.5|8974.5|8992.5|8977.5|8988.5|8973.5|1
1632274050000|2021-09-22 01:27:30|8989.7|8974.7|8989.5|8974.5|8992|8977|8988|8973|0
1632274060000|2021-09-22 01:27:40|8990.7|8975.7|8990|8975|8992|8977|8989.5|8974.5|0
1632274070000|2021-09-22 01:27:50|8990.7|8975.7|8992|8977|8992.5|8977.5|8990.7|8975.7|0
1632274080000|2021-09-22 01:28:00|8991.5|8976.5|8992.2|8977.2|8992.5|8977.5|8991.5|8976.5|0
1632274090000|2021-09-22 01:28:10|8992.5|8977.5|8992|8977|8992.5|8977.5|8992|8977|0
1632274100000|2021-09-22 01:28:20|8998|8973|8993.5|8978.5|8998|8978.5|8993|8973|0
1632274110000|2021-09-22 01:28:30|8992|8977|8992|8977|8992|8977|8992|8977|0
1632274190000|2021-09-22 01:29:50|8991.5|8976.5|8991.7|8976.7|8992|8977|8990|8975|1
1632274200000|2021-09-22 01:30:00|8992|8977|8984.5|8969.5|8992|8977|8984.5|8969.5|3
1632274210000|2021-09-22 01:30:10|8978|8963|8982.2|8967.2|8990.5|8969|8978|8961.9|1
1632274220000|2021-09-22 01:30:20|8990.5|8965.5|8983.5|8968.5|8990.5|8969.5|8983.5|8964.5|0
1632274230000|2021-09-22 01:30:30|8990.5|8965.5|8990.5|8965.5|8991|8966|8990.5|8965.5|0
1632274250000|2021-09-22 01:30:50|8990|8965|8985.5|8970.5|8991.7|8971.5|8985.5|8965|1
1632274260000|2021-09-22 01:31:00|8985|8970|8985.9|8970.9|8987.2|8972.2|8982|8967|0
1632274270000|2021-09-22 01:31:10|8984.5|8969.5|8986.5|8971.5|8987.5|8972.5|8984.5|8969.5|0
1632274280000|2021-09-22 01:31:20|8986.7|8971.7|8987.7|8972.7|8988.2|8973.2|8986.7|8971.7|0
1632274290000|2021-09-22 01:31:30|8988.2|8973.2|8988.2|8973.2|8988.2|8973.2|8987.2|8972.2|0
1632274300000|2021-09-22 01:31:40|8988.5|8973.5|8989|8974|8989|8974|8988.5|8973.5|1
1632274320000|2021-09-22 01:32:00|8988.7|8973.7|8989|8974|8989.2|8974.2|8987.5|8972.5|0
1632274330000|2021-09-22 01:32:10|8989.2|8974.2|8989.2|8974.2|8989.2|8974.2|8989.2|8974.2|0
1632274350000|2021-09-22 01:32:30|8989.7|8974.7|8989|8974|8989.7|8974.7|8989|8974|1
1632274360000|2021-09-22 01:32:40|8989.7|8974.7|8989.2|8974.2|8989.7|8974.7|8989|8974|1
1632274370000|2021-09-22 01:32:50|8989.7|8974.7|8989.5|8974.5|8989.7|8974.7|8989.5|8974.5|0
1632274380000|2021-09-22 01:33:00|8989|8974|8987|8972|8989|8974|8987|8972|1
1632274390000|2021-09-22 01:33:10|8989.7|8974.7|8987.5|8972.5|8989.7|8974.7|8985|8970|0
1632274400000|2021-09-22 01:33:20|8985.5|8970.5|8987.2|8972.2|8989.7|8974.7|8985|8970|1
1632274410000|2021-09-22 01:33:30|8985|8970|8986|8971|8989.7|8974.7|8984.5|8969.5|0
1632274420000|2021-09-22 01:33:40|8989.7|8974.7|8989.7|8974.7|8989.7|8974.7|8984.5|8969.5|0
1632274430000|2021-09-22 01:33:50|8987.5|8972.5|8986|8971|8989.7|8974.7|8986|8971|0
1632274440000|2021-09-22 01:34:00|8985.2|8970.2|8987.5|8950|8989.7|8974.2|8984.5|8950|30
1632274450000|2021-09-22 01:34:10|8988|8950.5|8989|8951.5|8992.5|8955|8987.5|8950|0
1632274460000|2021-09-22 01:34:20|8990.7|8953.2|8989|8951.5|8992.5|8955|8988|8950.5|0
1632274470000|2021-09-22 01:34:30|8988.5|8951|8988.5|8951|8989|8951.5|8988|8950.5|0
1632274480000|2021-09-22 01:34:40|8989|8951.5|8989|8951.5|8989|8951.5|8989|8951.5|0
1632274490000|2021-09-22 01:34:50|8988.7|8951.2|8989|8951.5|8989|8955.7|8980.7|8951|0
1632274500000|2021-09-22 01:35:00|8980.7|8955.7|8986.4|8948.9|8987.7|8957.7|8972.7|8948.9|0
1632274510000|2021-09-22 01:35:10|8972.7|8957.7|8971.2|8956.2|8989|8960.2|8971.2|8948.9|0
1632274520000|2021-09-22 01:35:20|8969.2|8954.2|8973.7|8958.7|8989|8958.7|8969.2|8951.5|3
1632274530000|2021-09-22 01:35:30|8969.7|8954.7|8984.7|8947.2|8989|8959|8967.7|8947.2|2
1632274540000|2021-09-22 01:35:40|8988.5|8951|8970.2|8955.2|8989|8958.3|8968.7|8947.2|0
1632274550000|2021-09-22 01:35:50|8969.5|8954.5|8968.2|8953.2|8989|8958.7|8968.2|8951.5|0
1632274560000|2021-09-22 01:36:00|8965.2|8950.2|8963.7|8948.7|8986|8952.2|8963.2|8948.2|5
1632274570000|2021-09-22 01:36:10|8980.4|8942.9|8986|8948.5|8986|8954.3|8963.5|8942.9|0
1632274580000|2021-09-22 01:36:20|8982.5|8945|8986|8948.5|8986|8951.5|8964.7|8942|0
1632274590000|2021-09-22 01:36:30|8985.5|8948|8984.7|8947.2|8986.5|8952.7|8967.7|8947.2|0
1632274600000|2021-09-22 01:36:40|8984.5|8947|8985|8947.5|8985|8952.5|8976.7|8947|0
1632274610000|2021-09-22 01:36:50|8985.7|8948.2|8986|8948.5|8986|8948.5|8985.5|8948|0
1632274620000|2021-09-22 01:37:00|8985.7|8948.2|8984.5|8947|8986|8948.5|8984.5|8947|0
1632274650000|2021-09-22 01:37:30|8976.5|8951.5|8976.5|8951.5|8976.5|8951.5|8976.5|8951.5|0
1632274660000|2021-09-22 01:37:40|8974.7|8949.7|8974.7|8949.7|8974.7|8949.7|8974.7|8949.7|0
1632274690000|2021-09-22 01:38:10|8970.5|8955.5|8970.5|8955.5|8970.5|8955.5|8970.5|8955.5|0
1632274700000|2021-09-22 01:38:20|8972|8957|8972.7|8957.7|8972.7|8957.7|8972|8957|0
1632274740000|2021-09-22 01:39:00|8973.2|8958.2|8973.7|8958.7|8973.7|8958.7|8973.2|8958.2|0
1632274950000|2021-09-22 01:42:30|8974.2|8959.2|8974.2|8959.2|8974.2|8959.2|8974.2|8959.2|0
1632274990000|2021-09-22 01:43:10|8966.2|8951.2|8966.2|8951.2|8966.2|8951.2|8966.2|8951.2|4
1632275000000|2021-09-22 01:43:20|8970.7|8955.7|8970.7|8955.7|8970.7|8955.7|8970.7|8955.7|13
1632275010000|2021-09-22 01:43:30|8970.2|8955.2|8969.7|8954.7|8970.2|8955.2|8969.7|8954.7|0
1632275020000|2021-09-22 01:43:40|8969.2|8954.2|8969.2|8954.2|8969.2|8954.2|8969.2|8954.2|0
1632275100000|2021-09-22 01:45:00|8969.5|8954.5|8969.5|8954.5|8969.5|8954.5|8969.5|8954.5|0
1632275450000|2021-09-22 01:50:50|8970.5|8955.5|8970.5|8955.5|8970.5|8955.5|8970.5|8955.5|0
1632275500000|2021-09-22 01:51:40|8972|8957|8972|8957|8972|8957|8972|8957|0
1632275610000|2021-09-22 01:53:30|8985.2|8970.2|8985.2|8970.2|8985.2|8970.2|8985.2|8970.2|25
1632275620000|2021-09-22 01:53:40|8985|8970|8985|8970|8985|8970|8985|8970|0
1632275630000|2021-09-22 01:53:50|8979.5|8964.5|8974.2|8959.2|8979.5|8964.5|8974.2|8959.2|6
1632275640000|2021-09-22 01:54:00|8982.2|8957.2|8995.5|8980.5|8995.5|8980.5|8982.2|8957.2|3
1632275650000|2021-09-22 01:54:10|8994.7|8957.2|8995.2|8957.7|8995.2|8957.7|8994.7|8957.2|14
1632275660000|2021-09-22 01:54:20|8994.7|8957.2|8994.7|8957.2|8994.7|8957.2|8994.7|8957.2|0
1632275680000|2021-09-22 01:54:40|8989.9|8964.9|8991.5|8966.5|8991.5|8966.5|8989.9|8964.9|0
1632275740000|2021-09-22 01:55:40|8994|8969|8994|8969|8994|8969|8994|8969|48
1632275750000|2021-09-22 01:55:50|8994.5|8969.5|8994.5|8969.5|8994.5|8969.5|8994.5|8969.5|0
1632275760000|2021-09-22 01:56:00|8995|8970|8994|8969|8995|8970|8994|8969|0
1632275770000|2021-09-22 01:56:10|8987|8972|8987|8972|8987|8972|8987|8972|0
1632275780000|2021-09-22 01:56:20|8986.5|8971.5|8986.5|8971.5|8986.5|8971.5|8986.5|8971.5|2
1632275790000|2021-09-22 01:56:30|8986.7|8971.7|8986.7|8971.7|8986.7|8971.7|8986.7|8971.7|0
1632275800000|2021-09-22 01:56:40|8986.2|8971.2|8986.2|8971.2|8986.2|8971.2|8986.2|8971.2|1
1632275820000|2021-09-22 01:57:00|8987.5|8972.5|8988.2|8973.2|8988.2|8973.2|8987.5|8972.5|0
1632275830000|2021-09-22 01:57:10|8986.7|8971.7|8986.7|8971.7|8987.5|8972.5|8986.7|8971.7|2
1632275840000|2021-09-22 01:57:20|8987|8972|8986.7|8971.7|8987|8972|8986.7|8971.7|2
1632275880000|2021-09-22 01:58:00|8985.7|8970.7|8984.7|8969.7|8985.7|8970.7|8984.7|8969.7|3
1632275930000|2021-09-22 01:58:50|8985.2|8970.2|8985.7|8970.7|8985.7|8970.7|8985.2|8970.2|0
1632276000000|2021-09-22 02:00:00|8986.2|8971.2|8986.2|8971.2|8986.2|8971.2|8986.2|8971.2|1
1632276010000|2021-09-22 02:00:10|8986|8971|8986|8971|8986|8971|8986|8971|0
1632276080000|2021-09-22 02:01:20|8985.5|8970.5|8985|8970|8985.5|8970.5|8985|8970|0
1632276140000|2021-09-22 02:02:20|8984.4|8969.4|8984|8969|8984.4|8969.4|8984|8969|1
1632276230000|2021-09-22 02:03:50|8983.2|8968.2|8982.5|8967.5|8983.2|8968.2|8982.5|8967.5|0
1632276240000|2021-09-22 02:04:00|8983.5|8968.5|8983.5|8968.5|8983.5|8968.5|8983.5|8968.5|0
1632276250000|2021-09-22 02:04:10|8982.5|8967.5|8982.5|8967.5|8982.5|8967.5|8982.5|8967.5|0
1632276260000|2021-09-22 02:04:20|8981.5|8966.5|8981|8966|8983.5|8968.5|8981|8966|0
1632276270000|2021-09-22 02:04:30|8980.5|8965.5|8980|8965|8980.5|8965.5|8980|8965|2
1632276300000|2021-09-22 02:05:00|8975|8960|8975|8960|8975|8960|8975|8960|3
1632276310000|2021-09-22 02:05:10|8974.5|8959.5|8974|8959|8974.5|8959.5|8974|8959|0
1632276330000|2021-09-22 02:05:30|8970.5|8955.5|8970.5|8955.5|8970.5|8955.5|8970.5|8955.5|0
1632276410000|2021-09-22 02:06:50|||||||||1
1632276450000|2021-09-22 02:07:30|8975|8960|8982|8957|8991.2|8960|8975|8953.7|12
1632276460000|2021-09-22 02:07:40|8982.2|8957.2|8989.9|8952.4|8991.2|8958.7|8982|8952.4|0
1632276470000|2021-09-22 02:07:50|8983.7|8958.7|8982.5|8957.5|8983.7|8958.7|8982|8957|0
1632276480000|2021-09-22 02:08:00|8982|8957|8983.5|8958.5|8991.2|8958.5|8982|8953.7|0
1632276500000|2021-09-22 02:08:20|8983.7|8958.7|8985.5|8960.5|8985.5|8960.5|8983.7|8958.7|0
1632276520000|2021-09-22 02:08:40|8985.4|8960.4|8985.4|8960.4|8985.4|8960.4|8985.4|8960.4|0
1632276540000|2021-09-22 02:09:00|8980.2|8965.2|8985.2|8960.2|8985.4|8965.2|8980.2|8960.2|0
1632276550000|2021-09-22 02:09:10|8985.4|8960.4|8980.2|8965.2|8985.4|8965.2|8980.2|8960.4|0
1632276560000|2021-09-22 02:09:20|8985.2|8960.2|8980.2|8965.2|8985.2|8965.2|8980.2|8960.2|0
1632276570000|2021-09-22 02:09:30|8979.9|8964.9|8985.2|8960.2|8985.4|8965.2|8979.9|8960.2|0
1632276580000|2021-09-22 02:09:40|8980.2|8965.2|8979.9|8964.9|8980.2|8965.2|8979.4|8964.4|0
1632276590000|2021-09-22 02:09:50|8985.2|8960.2|8979.9|8964.9|8985.2|8965.2|8979.2|8960.2|0
1632276600000|2021-09-22 02:10:00|8985.4|8960.4|8980.9|8965.9|8985.4|8966.4|8980.4|8960.4|0
1632276610000|2021-09-22 02:10:10|8981.2|8966.2|8982.4|8967.4|8982.4|8967.4|8981.2|8966.2|0
1632276740000|2021-09-22 02:12:20|8981.9|8966.9|8981.9|8966.9|8981.9|8966.9|8981.9|8966.9|0
1632276770000|2021-09-22 02:12:50|8982.4|8967.4|8982.4|8967.4|8982.4|8967.4|8982.4|8967.4|0
1632276810000|2021-09-22 02:13:30|8982.2|8967.2|8981.9|8966.9|8982.2|8967.2|8981.9|8966.9|0
1632276870000|2021-09-22 02:14:30|8982.2|8967.2|8982.4|8967.4|8982.4|8967.4|8982.2|8967.2|1
1632276890000|2021-09-22 02:14:50|8984.9|8969.9|8987.2|8972.2|8987.2|8972.2|8984.4|8969.4|12
1632276900000|2021-09-22 02:15:00|8986.7|8971.7|8986.9|8971.9|8986.9|8971.9|8986.7|8971.7|0
1632276940000|2021-09-22 02:15:40|8987.2|8972.2|8987.9|8972.9|8987.9|8972.9|8987.2|8972.2|1
1632277010000|2021-09-22 02:16:50|8987.7|8972.7|8987.7|8972.7|8987.7|8972.7|8987.7|8972.7|0
1632277150000|2021-09-22 02:19:10|8987.9|8972.9|8987.9|8972.9|8987.9|8972.9|8987.9|8972.9|0
1632277300000|2021-09-22 02:21:40|8989.2|8974.2|8990.4|8975.4|8990.4|8975.4|8989.2|8974.2|1
1632277310000|2021-09-22 02:21:50|8990.9|8975.9|8990.9|8975.9|8990.9|8975.9|8990.9|8975.9|0
1632277320000|2021-09-22 02:22:00|8990.7|8975.7|8990.9|8975.9|8990.9|8975.9|8990.4|8975.4|7
1632277340000|2021-09-22 02:22:20|8991.4|8976.4|8991.4|8976.4|8991.4|8976.4|8991.4|8976.4|1
1632277440000|2021-09-22 02:24:00|8991.7|8976.7|8991.9|8976.9|8991.9|8976.9|8990.9|8975.9|3
1632277450000|2021-09-22 02:24:10|8991.7|8976.7|8991.9|8976.9|8991.9|8976.9|8990.9|8975.9|0
1632277460000|2021-09-22 02:24:20|8991.4|8976.4|8991.9|8976.9|8991.9|8976.9|8990.9|8975.9|0
1632277470000|2021-09-22 02:24:30|8991.4|8976.4|8991.9|8976.9|8991.9|8976.9|8991.2|8976.2|0
1632277480000|2021-09-22 02:24:40|8991.4|8976.4|8991.9|8976.9|8991.9|8976.9|8990.9|8975.9|0
1632277490000|2021-09-22 02:24:50|8991.4|8976.4|8991.9|8976.9|8991.9|8976.9|8991.4|8976.4|2
1632277500000|2021-09-22 02:25:00|8991.7|8976.7|8988.2|8973.2|8991.9|8976.9|8987.4|8972.4|5
1632277510000|2021-09-22 02:25:10|8988.4|8973.4|8988.4|8973.4|8988.4|8973.4|8987.4|8972.4|1
1632277520000|2021-09-22 02:25:20|8987.9|8972.9|8988.4|8973.4|8988.4|8973.4|8987.4|8972.4|0
1632277530000|2021-09-22 02:25:30|8987.9|8972.9|8988.4|8973.4|8988.4|8973.4|8987.4|8972.4|1
1632277540000|2021-09-22 02:25:40|8988.2|8973.2|8988.7|8973.7|8988.7|8973.7|8987.4|8972.4|0
1632277550000|2021-09-22 02:25:50|8990.2|8975.2|8991.2|8976.2|8991.7|8976.7|8990.2|8975.2|0
1632277560000|2021-09-22 02:26:00|8992.2|8977.2|8991.7|8976.7|8992.2|8977.2|8991.2|8976.2|0
1632277570000|2021-09-22 02:26:10|8991.9|8976.9|8991.4|8976.4|8992.2|8977.2|8991.4|8976.4|1
1632277580000|2021-09-22 02:26:20|8992.2|8977.2|8991.2|8976.2|8992.2|8977.2|8991.2|8976.2|0
1632277590000|2021-09-22 02:26:30|8991.7|8976.7|8991.4|8976.4|8991.7|8976.7|8991.4|8976.4|0
1632277600000|2021-09-22 02:26:40|8991.9|8976.9|8991.2|8976.2|8992.2|8977.2|8991.2|8976.2|0
1632277610000|2021-09-22 02:26:50|8991.4|8976.4|8991.4|8976.4|8992.2|8977.2|8991.4|8976.4|0
1632277620000|2021-09-22 02:27:00|8991.2|8976.2|8991.2|8976.2|8992.2|8977.2|8991.2|8976.2|3
1632277630000|2021-09-22 02:27:10|8991.4|8976.4|8991.2|8976.2|8992.2|8977.2|8991.2|8976.2|0
1632277640000|2021-09-22 02:27:20|8992.2|8977.2|8991.2|8976.2|8992.2|8977.2|8991.2|8976.2|1
1632277650000|2021-09-22 02:27:30|8992.2|8977.2|8991.4|8976.4|8992.2|8977.2|8991.4|8976.4|0
1632277660000|2021-09-22 02:27:40|8991.7|8976.7|8991.4|8976.4|8992.2|8977.2|8991.4|8976.4|0
1632277670000|2021-09-22 02:27:50|8991.7|8976.7|8991.4|8976.4|8992.2|8977.2|8991.4|8976.4|0
1632277680000|2021-09-22 02:28:00|8991.2|8976.2|8991.2|8976.2|8992.2|8977.2|8991.2|8976.2|0
1632277690000|2021-09-22 02:28:10|8991.7|8976.7|8991.2|8976.2|8992.2|8977.2|8991.2|8976.2|0
1632277700000|2021-09-22 02:28:20|8991.4|8976.4|8995.2|8980.2|8995.2|8980.2|8991.4|8976.4|1
1632277760000|2021-09-22 02:29:20|8995.9|8980.9|8995.9|8980.9|8995.9|8980.9|8995.9|8980.9|0
1632277770000|2021-09-22 02:29:30|8995.7|8980.7|8997.4|8982.4|8997.4|8982.4|8995.7|8980.7|0
1632277780000|2021-09-22 02:29:40|8996.9|8981.9|8999.2|8984.2|8999.2|8984.2|8996.7|8981.7|0
1632277790000|2021-09-22 02:29:50|8999.7|8984.7|9004.2|8989.2|9004.2|8989.2|8999.7|8984.7|1
1632277800000|2021-09-22 02:30:00|9003.7|8988.7|9004.4|8989.4|9004.4|8989.4|9003.7|8988.7|0
1632277840000|2021-09-22 02:30:40|9004.2|8989.2|9003.7|8988.7|9004.2|8989.2|9003.7|8988.7|0
1632277890000|2021-09-22 02:31:30|9002.7|8987.7|9001.7|8986.7|9002.7|8987.7|9001.7|8986.7|0
1632278010000|2021-09-22 02:33:30|9001.2|8986.2|9001.2|8986.2|9001.2|8986.2|9001.2|8986.2|0
1632278040000|2021-09-22 02:34:00|||||||||2
1632278240000|2021-09-22 02:37:20|9002.7|8987.7|9004.7|8989.7|9004.7|8989.7|9002.7|8987.7|3
1632278300000|2021-09-22 02:38:20|||||||||1
1632278510000|2021-09-22 02:41:50|9005.2|8990.2|9004.7|8989.7|9005.2|8990.2|9004.7|8989.7|0
1632278520000|2021-09-22 02:42:00|9004.9|8989.9|9006.2|8991.2|9006.2|8991.2|9004.9|8989.9|1
1632278580000|2021-09-22 02:43:00|9006.7|8991.7|9007.2|8992.2|9007.2|8992.2|9006.7|8991.7|0
1632278590000|2021-09-22 02:43:10|9008.7|8993.7|9013.2|8998.2|9013.7|8998.7|9008.7|8993.7|2
1632278600000|2021-09-22 02:43:20|9013.7|8998.7|9015.2|9000.2|9015.7|9000.7|9011.7|8996.7|1
1632278610000|2021-09-22 02:43:30|9015.7|9000.7|9015.7|9000.7|9015.7|9000.7|9015.7|9000.7|0
1632278620000|2021-09-22 02:43:40|9015.9|9000.9|9017.7|9002.7|9017.7|9002.7|9015.9|9000.9|1
1632278630000|2021-09-22 02:43:50|9016.2|9001.2|9014.9|8999.9|9016.2|9001.2|9014.2|8999.2|1
1632278640000|2021-09-22 02:44:00|9015.2|9000.2|9012.2|8997.2|9015.2|9000.2|9010.7|8995.7|1
1632278650000|2021-09-22 02:44:10|9011.7|8996.7|9011.7|8996.7|9011.7|8996.7|9011.2|8996.2|4
1632278660000|2021-09-22 02:44:20|9011.2|8996.2|9011.4|8996.4|9011.4|8996.4|9010.7|8995.7|0
1632278670000|2021-09-22 02:44:30|9011.7|8996.7|9011.7|8996.7|9011.7|8996.7|9010.7|8995.7|2
1632278680000|2021-09-22 02:44:40|9011.2|8996.2|9011.7|8996.7|9011.7|8996.7|9010.7|8995.7|0
1632278690000|2021-09-22 02:44:50|9011.2|8996.2|9011.7|8996.7|9011.7|8996.7|9010.7|8995.7|0
1632278700000|2021-09-22 02:45:00|9011.2|8996.2|9011.7|8996.7|9011.7|8996.7|9010.7|8995.7|0
1632278710000|2021-09-22 02:45:10|9010.7|8995.7|9011.7|8996.7|9011.7|8996.7|9010.7|8995.7|0
1632278720000|2021-09-22 02:45:20|9010.7|8995.7|9011.7|8996.7|9011.7|8996.7|9010.7|8995.7|0
1632278730000|2021-09-22 02:45:30|9011.2|8996.2|9011.7|8996.7|9011.7|8996.7|9010.7|8995.7|2
1632278740000|2021-09-22 02:45:40|9011.2|8996.2|9011.7|8996.7|9011.7|8996.7|9010.7|8995.7|0
1632278750000|2021-09-22 02:45:50|9011.4|8996.4|9011.9|8996.9|9011.9|8996.9|9010.7|8995.7|2
1632278760000|2021-09-22 02:46:00|9012.2|8997.2|9012.2|8997.2|9012.2|8997.2|9011.2|8996.2|0
1632278770000|2021-09-22 02:46:10|9011.9|8996.9|9012.2|8997.2|9012.2|8997.2|9011.2|8996.2|0
1632278780000|2021-09-22 02:46:20|9011.7|8996.7|9012.2|8997.2|9012.2|8997.2|9011.2|8996.2|0
1632278790000|2021-09-22 02:46:30|9011.7|8996.7|9012.2|8997.2|9012.2|8997.2|9011.2|8996.2|0
1632278800000|2021-09-22 02:46:40|9011.2|8996.2|9012.2|8997.2|9012.2|8997.2|9011.2|8996.2|0
1632278810000|2021-09-22 02:46:50|9011.2|8996.2|9012.2|8997.2|9012.2|8997.2|9011.2|8996.2|3
1632278820000|2021-09-22 02:47:00|9011.7|8996.7|9012.2|8997.2|9012.2|8997.2|9011.2|8996.2|0
1632278830000|2021-09-22 02:47:10|9011.9|8996.9|9013.7|8998.7|9013.7|8998.7|9011.2|8996.2|0
1632278840000|2021-09-22 02:47:20|9013.2|8998.2|9013.7|8998.7|9013.7|8998.7|9013.2|8998.2|0
1632278850000|2021-09-22 02:47:30|9013.4|8998.4|9013.7|8998.7|9013.7|8998.7|9013.2|8998.2|0
1632278860000|2021-09-22 02:47:40|9013.4|8998.4|9013.7|8998.7|9013.7|8998.7|9013.2|8998.2|0
1632278870000|2021-09-22 02:47:50|9013.4|8998.4|9013.7|8998.7|9013.7|8998.7|9013.2|8998.2|0
1632278880000|2021-09-22 02:48:00|9014.2|8999.2|9014.2|8999.2|9014.2|8999.2|9013.4|8998.4|0
1632278890000|2021-09-22 02:48:10|9013.9|8998.9|9014.2|8999.2|9014.2|8999.2|9013.2|8998.2|0
1632278900000|2021-09-22 02:48:20|9013.7|8998.7|9014.2|8999.2|9014.2|8999.2|9013.7|8998.7|0
1632278910000|2021-09-22 02:48:30|9013.9|8998.9|9014.2|8999.2|9014.2|8999.2|9013.7|8998.7|0
1632278920000|2021-09-22 02:48:40|9013.9|8998.9|9014.2|8999.2|9014.2|8999.2|9013.7|8998.7|0
1632278930000|2021-09-22 02:48:50|9013.7|8998.7|9015.7|9000.7|9015.7|9000.7|9013.7|8998.7|9
1632278940000|2021-09-22 02:49:00|9015.2|9000.2|9015.7|9000.7|9015.7|9000.7|9015.2|9000.2|1
1632278950000|2021-09-22 02:49:10|9015.4|9000.4|9015.4|9000.4|9015.4|9000.4|9015.2|9000.2|0
1632278960000|2021-09-22 02:49:20|9015.7|9000.7|9015.2|9000.2|9015.7|9000.7|9015.2|9000.2|0
1632278970000|2021-09-22 02:49:30|9015.7|9000.7|9015.2|9000.2|9015.7|9000.7|9015.2|9000.2|0
1632278980000|2021-09-22 02:49:40|9015.4|9000.4|9015.2|9000.2|9015.7|9000.7|9015.2|9000.2|0
1632278990000|2021-09-22 02:49:50|9015.7|9000.7|9015.2|9000.2|9015.7|9000.7|9015.2|9000.2|0
1632279000000|2021-09-22 02:50:00|9015.4|9000.4|9015.2|9000.2|9015.4|9000.4|9015.2|9000.2|0
1632279010000|2021-09-22 02:50:10|9015.4|9000.4|9015.4|9000.4|9015.7|9000.7|9015.4|9000.4|0
1632279020000|2021-09-22 02:50:20|9015.7|9000.7|9015.2|9000.2|9015.7|9000.7|9015.2|9000.2|0
1632279030000|2021-09-22 02:50:30|9015.4|9000.4|9015.2|9000.2|9015.7|9000.7|9015.2|9000.2|0
1632279040000|2021-09-22 02:50:40|9015.4|9000.4|9015.2|9000.2|9015.7|9000.7|9015.2|9000.2|0
1632279050000|2021-09-22 02:50:50|9015.4|9000.4|9015.2|9000.2|9015.7|9000.7|9015.2|9000.2|0
1632279060000|2021-09-22 02:51:00|9015.7|9000.7|9014.9|8999.9|9015.7|9000.7|9014.9|8999.9|0
1632279070000|2021-09-22 02:51:10|9015.4|9000.4|9015.7|9000.7|9015.9|9000.9|9015.4|9000.4|0
1632279080000|2021-09-22 02:51:20|9015.9|9000.9|9015.4|9000.4|9015.9|9000.9|9015.4|9000.4|0
1632279090000|2021-09-22 02:51:30|9015.7|9000.7|9015.4|9000.4|9015.9|9000.9|9015.4|9000.4|0
1632279100000|2021-09-22 02:51:40|9015.7|9000.7|9015.4|9000.4|9015.9|9000.9|9015.4|9000.4|0
1632279110000|2021-09-22 02:51:50|9015.9|9000.9|9015.4|9000.4|9015.9|9000.9|9015.4|9000.4|0
1632279120000|2021-09-22 02:52:00|9015.7|9000.7|9015.4|9000.4|9015.9|9000.9|9015.4|9000.4|0
1632279130000|2021-09-22 02:52:10|9015.7|9000.7|9015.4|9000.4|9015.9|9000.9|9015.4|9000.4|0
1632279140000|2021-09-22 02:52:20|9015.7|9000.7|9015.4|9000.4|9015.9|9000.9|9015.4|9000.4|0
1632279150000|2021-09-22 02:52:30|9015.7|9000.7|9015.4|9000.4|9015.9|9000.9|9015.4|9000.4|0
1632279160000|2021-09-22 02:52:40|9015.7|9000.7|9015.4|9000.4|9015.9|9000.9|9015.4|9000.4|0
1632279170000|2021-09-22 02:52:50|9015.7|9000.7|9015.4|9000.4|9015.9|9000.9|9015.4|9000.4|0
1632279180000|2021-09-22 02:53:00|9015.7|9000.7|9015.4|9000.4|9015.9|9000.9|9015.4|9000.4|0
1632279190000|2021-09-22 02:53:10|9015.9|9000.9|9015.4|9000.4|9015.9|9000.9|9015.4|9000.4|0
1632279200000|2021-09-22 02:53:20|9015.9|9000.9|9015.4|9000.4|9015.9|9000.9|9015.4|9000.4|0
1632279210000|2021-09-22 02:53:30|9015.9|9000.9|9015.4|9000.4|9015.9|9000.9|9015.4|9000.4|0
1632279220000|2021-09-22 02:53:40|9015.7|9000.7|9015.9|9000.9|9015.9|9000.9|9015.7|9000.7|0
1632279230000|2021-09-22 02:53:50|9015.7|9000.7|9015.9|9000.9|9015.9|9000.9|9015.4|9000.4|0
1632279240000|2021-09-22 02:54:00|9015.7|9000.7|9015.9|9000.9|9015.9|9000.9|9015.7|9000.7|0
1632279250000|2021-09-22 02:54:10|9015.4|9000.4|9015.9|9000.9|9015.9|9000.9|9015.4|9000.4|0
1632279260000|2021-09-22 02:54:20|9015.7|9000.7|9015.9|9000.9|9015.9|9000.9|9015.4|9000.4|0
1632279270000|2021-09-22 02:54:30|9015.4|9000.4|9015.9|9000.9|9015.9|9000.9|9015.4|9000.4|0
1632279280000|2021-09-22 02:54:40|9015.4|9000.4|9015.7|9000.7|9015.7|9000.7|9015.4|9000.4|0
1632279290000|2021-09-22 02:54:50|9015.4|9000.4|9016.2|9001.2|9016.2|9001.2|9015.4|9000.4|0
1632279300000|2021-09-22 02:55:00|9015.9|9000.9|9017.2|9002.2|9017.2|9002.2|9015.7|9000.7|1
1632279310000|2021-09-22 02:55:10|9018.2|9003.2|9018.2|9003.2|9018.2|9003.2|9018.2|9003.2|0
1632279570000|2021-09-22 02:59:30|9018.7|9003.7|9019.4|9004.4|9019.4|9004.4|9018.7|9003.7|0
1632279580000|2021-09-22 02:59:40|9020.2|9005.2|9020.2|9005.2|9020.2|9005.2|9020.2|9005.2|0
1632279590000|2021-09-22 02:59:50|9020.4|9005.4|9020.4|9005.4|9020.4|9005.4|9020.4|9005.4|0
1632279640000|2021-09-22 03:00:40|9023.2|9008.2|9023.2|9008.2|9023.2|9008.2|9023.2|9008.2|1
1632279650000|2021-09-22 03:00:50|9024.7|9009.7|9024.7|9009.7|9024.7|9009.7|9024.7|9009.7|31
1632279660000|2021-09-22 03:01:00|9025.2|9010.2|9024.2|9009.2|9025.4|9010.4|9024.2|9009.2|8
1632279670000|2021-09-22 03:01:10|9023.4|9008.4|9023.9|9008.9|9023.9|9008.9|9023.4|9008.4|4
1632279680000|2021-09-22 03:01:20|||||||||4
1632279690000|2021-09-22 03:01:30|||||||||4
1632279700000|2021-09-22 03:01:40|||||||||4
1632279710000|2021-09-22 03:01:50|||||||||8
1632279720000|2021-09-22 03:02:00|9024.4|9009.4|9024.4|9009.4|9024.4|9009.4|9024.4|9009.4|4
1632279730000|2021-09-22 03:02:10|9024.2|9009.2|9023.9|9008.9|9024.2|9009.2|9023.9|9008.9|0
1632279780000|2021-09-22 03:03:00|||||||||8
1632279790000|2021-09-22 03:03:10|||||||||4
1632279800000|2021-09-22 03:03:20|||||||||8
1632279810000|2021-09-22 03:03:30|9027.7|9012.7|9031.2|9016.2|9031.2|9016.2|9027.7|9012.7|14
1632279820000|2021-09-22 03:03:40|9031.7|9016.7|9031.7|9016.7|9031.7|9016.7|9031.7|9016.7|0
1632279830000|2021-09-22 03:03:50|9032.4|9017.4|9033.2|9018.2|9033.2|9018.2|9032.4|9017.4|0
1632279840000|2021-09-22 03:04:00|9033.4|9018.4|9033.7|9018.7|9033.7|9018.7|9033.4|9018.4|0
1632279860000|2021-09-22 03:04:20|9033.4|9018.4|9033.4|9018.4|9033.4|9018.4|9033.4|9018.4|0
1632280000000|2021-09-22 03:06:40|9034.2|9019.2|9034.2|9019.2|9034.2|9019.2|9034.2|9019.2|0
1632280020000|2021-09-22 03:07:00|9034.9|9019.9|9035.7|9020.7|9035.7|9020.7|9034.9|9019.9|2
1632280030000|2021-09-22 03:07:10|9036.9|9021.9|9036.9|9021.9|9036.9|9021.9|9036.9|9021.9|0
1632280060000|2021-09-22 03:07:40|9037.7|9022.7|9037.7|9022.7|9037.7|9022.7|9037.7|9022.7|0
1632280070000|2021-09-22 03:07:50|9036.7|9021.7|9036.7|9021.7|9036.7|9021.7|9036.7|9021.7|4
1632280110000|2021-09-22 03:08:30|9041|9003.5|9041|9003.5|9041|9003.5|9041|9003.5|2
1632280120000|2021-09-22 03:08:40|9035.4|8997.9|9035.4|8997.9|9035.4|8997.9|9035.4|8997.9|0
1632280350000|2021-09-22 03:12:30|9035.2|8997.7|9034.9|8997.4|9035.2|8997.7|9034.9|8997.4|0
1632280400000|2021-09-22 03:13:20|9035.4|8997.9|9036.4|8998.9|9036.4|8998.9|9035.4|8997.9|0
1632280480000|2021-09-22 03:14:40|9035.9|8998.4|9035.4|8997.9|9035.9|8998.4|9035.4|8997.9|0
1632280540000|2021-09-22 03:15:40|9028.7|9003.7|9028.7|9003.7|9028.7|9003.7|9028.7|9003.7|0
1632280550000|2021-09-22 03:15:50|9023.6|8998.6|9014.2|8999.2|9023.6|8999.2|9014.2|8998.6|1
1632280560000|2021-09-22 03:16:00|||||||||2
1632280640000|2021-09-22 03:17:20|9012.9|8997.9|9011.7|8996.7|9012.9|8997.9|9011.7|8996.7|1
1632280710000|2021-09-22 03:18:30|||||||||1
1632280820000|2021-09-22 03:20:20|9031.7|8994.2|9031.7|8994.2|9031.7|8994.2|9031.7|8994.2|50
1632280830000|2021-09-22 03:20:30|9031.9|8994.4|9031.9|8994.4|9031.9|8994.4|9031.9|8994.4|0
1632280840000|2021-09-22 03:20:40|9031.7|8994.2|9031.7|8994.2|9031.7|8994.2|9031.7|8994.2|0
1632280850000|2021-09-22 03:20:50|9023.4|8998.4|9023.4|8998.4|9023.4|8998.4|9023.4|8998.4|0
1632280860000|2021-09-22 03:21:00|9031.7|8994.2|9031.7|8994.2|9031.7|8994.2|9031.7|8994.2|0
1632280880000|2021-09-22 03:21:20|9017.9|9002.9|9015.9|9000.9|9017.9|9002.9|9015.9|9000.9|0
1632280890000|2021-09-22 03:21:30|9022.7|8997.7|9022.7|8997.7|9022.7|8997.7|9022.7|8997.7|0
1632280920000|2021-09-22 03:22:00|9022.4|8997.4|9022.4|8997.4|9022.4|8997.4|9022.4|8997.4|0
1632281030000|2021-09-22 03:23:50|9019.9|9004.9|9019.9|9004.9|9019.9|9004.9|9019.9|9004.9|0
1632281040000|2021-09-22 03:24:00|9022.9|9007.9|9022.9|9007.9|9022.9|9007.9|9022.9|9007.9|0
1632281240000|2021-09-22 03:27:20|||||||||6
1632281290000|2021-09-22 03:28:10|9024.4|9009.4|9025.9|9010.9|9025.9|9010.9|9024.4|9009.4|5
1632281380000|2021-09-22 03:29:40|9025.2|9010.2|9025.2|9010.2|9025.2|9010.2|9025.2|9010.2|0
1632282160000|2021-09-22 03:42:40|9026.2|9011.2|9026.7|9011.7|9026.7|9011.7|9026.2|9011.2|1
1632282170000|2021-09-22 03:42:50|9027.2|9012.2|9027.2|9012.2|9027.2|9012.2|9027.2|9012.2|8
1632282210000|2021-09-22 03:43:30|9027.4|9012.4|9027.4|9012.4|9027.4|9012.4|9027.4|9012.4|0
1632282220000|2021-09-22 03:43:40|9032.7|9007.7|9032.7|9007.7|9032.7|9007.7|9032.7|9007.7|7
1632282240000|2021-09-22 03:44:00|9031.2|9016.2|9031.2|9016.2|9031.2|9016.2|9031.2|9016.2|0
1632282260000|2021-09-22 03:44:20|9031.4|9016.4|9031.7|9016.7|9031.7|9016.7|9031.4|9016.4|0
1632282370000|2021-09-22 03:46:10|||||||||1
1632282400000|2021-09-22 03:46:40|||||||||4
1632282480000|2021-09-22 03:48:00|9031.6|9016.6|9031.6|9016.6|9031.6|9016.6|9031.6|9016.6|0
1632282770000|2021-09-22 03:52:50|9030.7|9015.7|9030.7|9015.7|9030.7|9015.7|9030.7|9015.7|0
1632282790000|2021-09-22 03:53:10|9030.9|9015.9|9030.9|9015.9|9030.9|9015.9|9030.9|9015.9|0
1632282810000|2021-09-22 03:53:30|||||||||1
1632283310000|2021-09-22 04:01:50|9031.4|9016.4|9031.4|9016.4|9031.4|9016.4|9031.4|9016.4|0
1632283900000|2021-09-22 04:11:40|||||||||1
1632283920000|2021-09-22 04:12:00|9032.4|9017.4|9033.1|9018.1|9033.1|9018.1|9032.4|9017.4|0
1632283970000|2021-09-22 04:12:50|9014.9|8999.9|9014.9|8999.9|9014.9|8999.9|9014.9|8999.9|41
1632284350000|2021-09-22 04:19:10|9015.1|9000.1|9015.4|9000.4|9015.4|9000.4|9015.1|9000.1|0
1632284730000|2021-09-22 04:25:30|||||||||1
1632284750000|2021-09-22 04:25:50|9016.2|9001.2|9016.9|9001.9|9016.9|9001.9|9016.2|9001.2|1
1632285030000|2021-09-22 04:30:30|9023.6|9008.6|9023.6|9008.6|9023.6|9008.6|9023.6|9008.6|6
1632285060000|2021-09-22 04:31:00|9018.9|9003.9|9018.9|9003.9|9018.9|9003.9|9018.9|9003.9|0
1632285090000|2021-09-22 04:31:30|9019.1|9004.1|9019.1|9004.1|9019.1|9004.1|9019.1|9004.1|0
1632285100000|2021-09-22 04:31:40|9019.4|9004.4|9019.4|9004.4|9019.4|9004.4|9019.4|9004.4|0
1632285120000|2021-09-22 04:32:00|||||||||2
1632285130000|2021-09-22 04:32:10|||||||||2
1632285180000|2021-09-22 04:33:00|9024.1|9009.1|9024.1|9009.1|9024.1|9009.1|9024.1|9009.1|5
1632285540000|2021-09-22 04:39:00|9024.4|9009.4|9024.4|9009.4|9024.4|9009.4|9024.4|9009.4|0
1632285830000|2021-09-22 04:43:50|9024.6|9009.6|9024.6|9009.6|9024.6|9009.6|9024.6|9009.6|0
1632285860000|2021-09-22 04:44:20|9025.1|9010.1|9025.1|9010.1|9025.1|9010.1|9025.1|9010.1|0
1632285900000|2021-09-22 04:45:00|9024.9|9009.9|9025.1|9010.1|9025.1|9010.1|9024.9|9009.9|0
1632285910000|2021-09-22 04:45:10|9025.4|9010.4|9025.1|9010.1|9025.4|9010.4|9025.1|9010.1|0
1632286220000|2021-09-22 04:50:20|9024.6|9009.6|9024.6|9009.6|9024.6|9009.6|9024.6|9009.6|1
1632286490000|2021-09-22 04:54:50|9025.1|9010.1|9025.1|9010.1|9025.1|9010.1|9025.1|9010.1|0
1632286900000|2021-09-22 05:01:40|9025.6|9010.6|9025.6|9010.6|9025.6|9010.6|9025.6|9010.6|0
1632287120000|2021-09-22 05:05:20|9026.1|9011.1|9026.1|9011.1|9026.1|9011.1|9026.1|9011.1|0
1632287330000|2021-09-22 05:08:50|||||||||1
1632287460000|2021-09-22 05:11:00|9026.4|9011.4|9026.6|9011.6|9026.6|9011.6|9026.1|9011.1|1
1632287550000|2021-09-22 05:12:30|9026.9|9011.9|9026.9|9011.9|9026.9|9011.9|9026.9|9011.9|0
1632287560000|2021-09-22 05:12:40|9026.6|9011.6|9026.6|9011.6|9026.6|9011.6|9026.6|9011.6|0
1632288050000|2021-09-22 05:20:50|9027.1|9012.1|9028.6|9013.6|9028.6|9013.6|9027.1|9012.1|4
1632288060000|2021-09-22 05:21:00|9029.6|9014.6|9029.6|9014.6|9029.6|9014.6|9029.6|9014.6|0
1632288280000|2021-09-22 05:24:40|9027.1|9012.1|9024.4|9009.4|9027.1|9012.1|9024.4|9009.4|1
1632288290000|2021-09-22 05:24:50|9024.1|9009.1|9024.1|9009.1|9024.1|9009.1|9024.1|9009.1|0
1632288300000|2021-09-22 05:25:00|9023.9|9008.9|9023.9|9008.9|9023.9|9008.9|9023.9|9008.9|0
1632288320000|2021-09-22 05:25:20|9023.6|9008.6|9023.6|9008.6|9023.6|9008.6|9023.6|9008.6|0
1632288360000|2021-09-22 05:26:00|9023.4|9008.4|9023.1|9008.1|9023.4|9008.4|9023.1|9008.1|0
1632288380000|2021-09-22 05:26:20|9023.6|9008.6|9023.6|9008.6|9023.6|9008.6|9023.6|9008.6|0
1632288390000|2021-09-22 05:26:30|9024.4|9009.4|9024.6|9009.6|9024.6|9009.6|9024.4|9009.4|0
1632288400000|2021-09-22 05:26:40|9024.9|9009.9|9025.6|9010.6|9025.6|9010.6|9024.9|9009.9|0
1632288440000|2021-09-22 05:27:20|9026.1|9011.1|9026.6|9011.6|9026.6|9011.6|9026.1|9011.1|0
1632288600000|2021-09-22 05:30:00|9027.1|9012.1|9027.4|9012.4|9027.6|9012.6|9027.1|9012.1|0
1632288610000|2021-09-22 05:30:10|9027.6|9012.6|9027.6|9012.6|9027.6|9012.6|9027.6|9012.6|0
1632289010000|2021-09-22 05:36:50|9027.9|9012.9|9028.1|9013.1|9028.1|9013.1|9027.9|9012.9|0
1632289020000|2021-09-22 05:37:00|9028.4|9013.4|9028.9|9013.9|9028.9|9013.9|9028.4|9013.4|0
1632289030000|2021-09-22 05:37:10|9029.1|9014.1|9029.1|9014.1|9029.1|9014.1|9029.1|9014.1|0
1632289160000|2021-09-22 05:39:20|9031.1|9016.1|9031.1|9016.1|9031.1|9016.1|9031.1|9016.1|3
1632289380000|2021-09-22 05:43:00|9030.9|9015.9|9028.4|9013.4|9030.9|9015.9|9028.4|9013.4|2
1632289390000|2021-09-22 05:43:10|9028.6|9013.6|9029.1|9014.1|9029.1|9014.1|9028.6|9013.6|0
1632289440000|2021-09-22 05:44:00|9029.6|9014.6|9029.6|9014.6|9029.6|9014.6|9029.6|9014.6|0
1632289470000|2021-09-22 05:44:30|9030.1|9015.1|9030.1|9015.1|9030.1|9015.1|9030.1|9015.1|0
1632289480000|2021-09-22 05:44:40|9029.9|9014.9|9030.1|9015.1|9030.1|9015.1|9029.6|9014.6|0
1632289530000|2021-09-22 05:45:30|9029.4|9014.4|9028.1|9013.1|9029.4|9014.4|9028.1|9013.1|0
1632289540000|2021-09-22 05:45:40|9026.9|9011.9|9025.6|9010.6|9026.9|9011.9|9025.6|9010.6|0
1632289760000|2021-09-22 05:49:20|9026.1|9011.1|9026.1|9011.1|9026.1|9011.1|9026.1|9011.1|0
1632289800000|2021-09-22 05:50:00|9026.6|9011.6|9027.1|9012.1|9027.1|9012.1|9026.6|9011.6|0
1632289840000|2021-09-22 05:50:40|9027.9|9012.9|9028.9|9013.9|9028.9|9013.9|9027.9|9012.9|0
1632289860000|2021-09-22 05:51:00|9029.1|9014.1|9029.1|9014.1|9029.1|9014.1|9029.1|9014.1|0
1632289880000|2021-09-22 05:51:20|9026.1|9011.1|9027.1|9012.1|9027.6|9012.6|9026.1|9011.1|0
1632289900000|2021-09-22 05:51:40|9027.6|9012.6|9028.1|9013.1|9028.1|9013.1|9027.6|9012.6|0
1632289910000|2021-09-22 05:51:50|9028.4|9013.4|9029.1|9014.1|9029.1|9014.1|9028.4|9013.4|0
1632289920000|2021-09-22 05:52:00|9029.9|9014.9|9029.9|9014.9|9029.9|9014.9|9029.9|9014.9|0
1632289950000|2021-09-22 05:52:30|9030.1|9015.1|9030.1|9015.1|9030.1|9015.1|9030.1|9015.1|0
1632289970000|2021-09-22 05:52:50|9030.6|9015.6|9030.6|9015.6|9030.6|9015.6|9030.6|9015.6|0
1632289980000|2021-09-22 05:53:00|9031.1|9016.1|9031.1|9016.1|9031.1|9016.1|9031.1|9016.1|0
1632290010000|2021-09-22 05:53:30|9031.4|9016.4|9031.6|9016.6|9031.6|9016.6|9031.4|9016.4|0
1632290020000|2021-09-22 05:53:40|9032.1|9017.1|9032.1|9017.1|9032.1|9017.1|9032.1|9017.1|0
1632290040000|2021-09-22 05:54:00|9034.1|9019.1|9034.1|9019.1|9034.6|9019.6|9034.1|9019.1|5
1632290050000|2021-09-22 05:54:10|9034.6|9019.6|9035.1|9020.1|9035.1|9020.1|9034.6|9019.6|0
1632290070000|2021-09-22 05:54:30|9033.3|9018.3|9032.6|9017.6|9033.3|9018.3|9031.6|9016.6|1
1632290080000|2021-09-22 05:54:40|9032.9|9017.9|9032.9|9017.9|9032.9|9017.9|9032.9|9017.9|0
1632290090000|2021-09-22 05:54:50|9032.6|9017.6|9032.6|9017.6|9032.6|9017.6|9032.6|9017.6|0
1632290210000|2021-09-22 05:56:50|9032.1|9017.1|9032.6|9017.6|9032.6|9017.6|9031.6|9016.6|0
1632290380000|2021-09-22 05:59:40|9033.1|9018.1|9032.6|9017.6|9033.1|9018.1|9032.6|9017.6|0
1632290400000|2021-09-22 06:00:00|9033.1|9018.1|9032.6|9017.6|9033.1|9018.1|9032.6|9017.6|0
1632290460000|2021-09-22 06:01:00|9032.9|9017.9|9032.1|9017.1|9032.9|9017.9|9032.1|9017.1|0
1632290520000|2021-09-22 06:02:00|9032.6|9017.6|9032.6|9017.6|9032.6|9017.6|9032.6|9017.6|0
1632290550000|2021-09-22 06:02:30|9031.6|9016.6|9031.6|9016.6|9032.6|9017.6|9031.6|9016.6|0
1632290700000|2021-09-22 06:05:00|9032.6|9017.6|9032.6|9017.6|9032.6|9017.6|9032.6|9017.6|1
1632290750000|2021-09-22 06:05:50|9031.6|9016.6|9032.4|9017.4|9032.4|9017.4|9031.6|9016.6|0
1632290760000|2021-09-22 06:06:00|9032.6|9017.6|9033.4|9018.4|9033.4|9018.4|9032.6|9017.6|4
1632290770000|2021-09-22 06:06:10|9033.6|9018.6|9032.6|9017.6|9033.6|9018.6|9032.6|9017.6|0
1632290800000|2021-09-22 06:06:40|9032.9|9017.9|9033.6|9018.6|9033.6|9018.6|9032.9|9017.9|0
1632290870000|2021-09-22 06:07:50|||||||||1
1632290880000|2021-09-22 06:08:00|9034.1|9019.1|9034.1|9019.1|9034.1|9019.1|9034.1|9019.1|0
1632290940000|2021-09-22 06:09:00|9034.6|9019.6|9034.6|9019.6|9034.6|9019.6|9034.6|9019.6|0
1632290990000|2021-09-22 06:09:50|9035.1|9020.1|9035.1|9020.1|9035.1|9020.1|9035.1|9020.1|0
1632291000000|2021-09-22 06:10:00|9035.6|9020.6|9035.6|9020.6|9035.6|9020.6|9035.6|9020.6|0
1632291010000|2021-09-22 06:10:10|9036.6|9021.6|9036.1|9021.1|9036.6|9021.6|9036.1|9021.1|10
1632291030000|2021-09-22 06:10:30|9033.8|9018.8|9032.6|9017.6|9033.8|9018.8|9031.6|9016.6|1
1632291050000|2021-09-22 06:10:50|9033.1|9018.1|9034.1|9019.1|9034.6|9019.6|9033.1|9018.1|0
1632291060000|2021-09-22 06:11:00|9033.6|9018.6|9034.6|9019.6|9034.6|9019.6|9033.6|9018.6|0
1632291090000|2021-09-22 06:11:30|9035.1|9020.1|9034.9|9019.9|9035.1|9020.1|9034.9|9019.9|0
1632291100000|2021-09-22 06:11:40|9034.6|9019.6|9034.6|9019.6|9034.6|9019.6|9034.6|9019.6|0
1632291240000|2021-09-22 06:14:00|9035.1|9020.1|9035.6|9020.6|9035.6|9020.6|9035.1|9020.1|0
1632291300000|2021-09-22 06:15:00|9035.9|9020.9|9036.1|9021.1|9036.1|9021.1|9035.9|9020.9|0
1632291310000|2021-09-22 06:15:10|9036.4|9021.4|9036.6|9021.6|9036.6|9021.6|9036.4|9021.4|0
1632291330000|2021-09-22 06:15:30|9037.1|9022.1|9037.1|9022.1|9037.1|9022.1|9037.1|9022.1|0
1632291360000|2021-09-22 06:16:00|9037.6|9022.6|9037.1|9022.1|9037.6|9022.6|9037.1|9022.1|3
1632291420000|2021-09-22 06:17:00|9037.4|9022.4|9037.1|9022.1|9037.6|9022.6|9037.1|9022.1|4
1632291450000|2021-09-22 06:17:30|9034.6|9019.6|9034.6|9019.6|9034.6|9019.6|9034.6|9019.6|1
1632291460000|2021-09-22 06:17:40|9034.1|9019.1|9032.6|9017.6|9034.1|9019.1|9032.6|9017.6|0
1632291500000|2021-09-22 06:18:20|9032.9|9017.9|9032.9|9017.9|9032.9|9017.9|9032.9|9017.9|1
1632291510000|2021-09-22 06:18:30|9036.6|9021.6|9036.6|9021.6|9036.6|9021.6|9036.6|9021.6|1
1632291530000|2021-09-22 06:18:50|9036.1|9021.1|9035.6|9020.6|9036.1|9021.1|9035.6|9020.6|17
1632291600000|2021-09-22 06:20:00|9036.1|9021.1|9036.1|9021.1|9036.1|9021.1|9036.1|9021.1|0
1632291630000|2021-09-22 06:20:30|9035.9|9020.9|9035.9|9020.9|9035.9|9020.9|9035.9|9020.9|0
1632291660000|2021-09-22 06:21:00|9036.1|9021.1|9035.1|9020.1|9036.1|9021.1|9035.1|9020.1|0
1632291670000|2021-09-22 06:21:10|9034.9|9019.9|9034.9|9019.9|9034.9|9019.9|9034.9|9019.9|0
1632291680000|2021-09-22 06:21:20|9034.6|9019.6|9034.1|9019.1|9034.6|9019.6|9034.1|9019.1|0
1632291720000|2021-09-22 06:22:00|9034.3|9019.3|9034.6|9019.6|9034.6|9019.6|9034.3|9019.3|0
1632291780000|2021-09-22 06:23:00|9032.1|9017.1|9032.6|9017.6|9032.9|9017.9|9032.1|9017.1|0
1632291800000|2021-09-22 06:23:20|9033.1|9018.1|9033.3|9018.3|9033.6|9018.6|9032.8|9017.8|0
1632291810000|2021-09-22 06:23:30|9033.6|9018.6|9033.6|9018.6|9033.6|9018.6|9033.6|9018.6|0
1632291840000|2021-09-22 06:24:00|9033.8|9018.8|9034.1|9019.1|9034.1|9019.1|9033.8|9018.8|0
1632291900000|2021-09-22 06:25:00|9033.9|9018.9|9028.1|9013.1|9033.9|9018.9|9027.1|9005.6|3
1632291910000|2021-09-22 06:25:10|9028.6|9013.6|9030.6|9015.6|9030.6|9015.6|9028.6|9013.6|0
1632291930000|2021-09-22 06:25:30|9031.9|9016.9|9032.1|9017.1|9032.1|9017.1|9031.9|9016.9|4
1632291940000|2021-09-22 06:25:40|9032.4|9017.4|9032.4|9017.4|9032.4|9017.4|9032.4|9017.4|0
1632291960000|2021-09-22 06:26:00|9032.6|9017.6|9032.9|9017.9|9032.9|9017.9|9032.6|9017.6|0
1632292020000|2021-09-22 06:27:00|9030.6|9015.6|9030.8|9015.8|9031.3|9016.3|9030.6|9015.6|0
1632292040000|2021-09-22 06:27:20|9031.3|9016.3|9031.3|9016.3|9031.3|9016.3|9031.3|9016.3|0
1632292060000|2021-09-22 06:27:40|9031.6|9016.6|9031.6|9016.6|9031.8|9016.8|9031.6|9016.6|2
1632292080000|2021-09-22 06:28:00|9031.1|9016.1|9031.3|9016.3|9031.3|9016.3|9031.1|9016.1|0
1632292090000|2021-09-22 06:28:10|9031.6|9016.6|9031.6|9016.6|9031.6|9016.6|9031.6|9016.6|0
1632292140000|2021-09-22 06:29:00|9030.4|9015.4|9031.6|9016.6|9031.6|9016.6|9030.3|9015.3|0
1632292200000|2021-09-22 06:30:00|9032.1|9017.1|9032.1|9017.1|9032.1|9017.1|9032.1|9017.1|0
1632292260000|2021-09-22 06:31:00|9030.1|9015.1|9032.6|9017.6|9032.6|9017.6|9030.1|9015.1|0
1632292320000|2021-09-22 06:32:00|9031.1|9016.1|9031.9|9016.9|9032.1|9017.1|9031.1|9016.1|0
1632292330000|2021-09-22 06:32:10|9031.6|9016.6|9031.6|9016.6|9031.6|9016.6|9031.6|9016.6|0
1632292380000|2021-09-22 06:33:00|9031.4|9016.4|9031.9|9016.9|9031.9|9016.9|9029.4|9014.4|0
1632292410000|2021-09-22 06:33:30|9026.9|9011.9|9029.4|9014.4|9029.4|9014.4|9026.9|9011.9|2
1632292440000|2021-09-22 06:34:00|9029.9|9014.9|9029.6|9014.6|9029.9|9014.9|9027.9|9012.9|0
1632292500000|2021-09-22 06:35:00|9029.8|9014.8|9030.1|9015.1|9030.1|9015.1|9029.8|9014.8|0
1632292540000|2021-09-22 06:35:40|9029.8|9014.8|9029.8|9014.8|9029.8|9014.8|9029.8|9014.8|0
1632292560000|2021-09-22 06:36:00|9030.3|9015.3|9030.3|9015.3|9030.3|9015.3|9030.3|9015.3|0
1632292620000|2021-09-22 06:37:00|9029.1|9014.1|9027.8|9012.8|9029.1|9014.1|9027.3|9012.3|1
1632292670000|2021-09-22 06:37:50|9027.6|9012.6|9026.8|9011.8|9027.6|9012.6|9026.8|9011.8|0
1632292700000|2021-09-22 06:38:20|9027.1|9012.1|9027.8|9012.8|9027.8|9012.8|9027.1|9012.1|0
1632292770000|2021-09-22 06:39:30|9027.6|9012.6|9027.6|9012.6|9027.6|9012.6|9027.6|9012.6|0
1632292800000|2021-09-22 06:40:00|9028.3|9013.3|9028.3|9013.3|9028.3|9013.3|9028.3|9013.3|0
1632292830000|2021-09-22 06:40:30|9023.3|9008.3|9023.8|9008.8|9023.8|9008.8|9023.3|9008.3|4
1632292840000|2021-09-22 06:40:40|9022.8|9007.8|9022.8|9007.8|9022.8|9007.8|9022.8|9007.8|0
1632292860000|2021-09-22 06:41:00|9022.3|9007.3|9022.3|9007.3|9022.3|9007.3|9022.3|9007.3|0
1632293040000|2021-09-22 06:44:00|9022.6|9007.6|9022.8|9007.8|9022.8|9007.8|9022.6|9007.6|0
1632293100000|2021-09-22 06:45:00|9022.3|9007.3|9023.3|9008.3|9023.3|9008.3|9022.3|9007.3|0
1632293160000|2021-09-22 06:46:00|9022.8|9007.8|9023.8|9008.8|9023.8|9008.8|9022.8|9007.8|0
1632293220000|2021-09-22 06:47:00|9023.1|9008.1|9022.6|9007.6|9023.1|9008.1|9022.3|9007.3|0
1632293230000|2021-09-22 06:47:10|9022.8|9007.8|9022.8|9007.8|9022.8|9007.8|9022.8|9007.8|0
1632293240000|2021-09-22 06:47:20|9023.9|9008.9|9024.8|9009.8|9024.8|9009.8|9023.9|9008.9|4
1632293270000|2021-09-22 06:47:50|9022.6|9007.6|9022.6|9007.6|9022.6|9007.6|9022.6|9007.6|0
1632293280000|2021-09-22 06:48:00|9022.1|9007.1|9022.3|9007.3|9022.3|9007.3|9022.1|9007.1|0
1632293290000|2021-09-22 06:48:10|9022.6|9007.6|9022.6|9007.6|9022.6|9007.6|9022.6|9007.6|0
1632293340000|2021-09-22 06:49:00|9022.3|9007.3|9022.6|9007.6|9022.6|9007.6|9022.3|9007.3|0
1632293350000|2021-09-22 06:49:10|9023.1|9008.1|9023.1|9008.1|9023.1|9008.1|9023.1|9008.1|0
1632293400000|2021-09-22 06:50:00|9023.6|9008.6|9023.3|9008.3|9023.6|9008.6|9023.1|9008.1|0
1632293410000|2021-09-22 06:50:10|9024.1|9009.1|9024.1|9009.1|9024.1|9009.1|9024.1|9009.1|1
1632293420000|2021-09-22 06:50:20|9023.6|9008.6|9023.6|9008.6|9023.6|9008.6|9023.6|9008.6|0
1632293440000|2021-09-22 06:50:40|9022.4|9007.4|9021.6|9006.6|9022.4|9007.4|9021.3|9006.3|3
1632293500000|2021-09-22 06:51:40|9021.3|9006.3|9021.3|9006.3|9021.3|9006.3|9021.3|9006.3|20
1632293510000|2021-09-22 06:51:50|9018.6|9003.6|9021.3|9006.3|9021.3|9006.3|9018.6|9003.6|1
1632293520000|2021-09-22 06:52:00|9021.8|9006.8|9021.8|9006.8|9021.8|9006.8|9021.8|9006.8|0
1632293540000|2021-09-22 06:52:20|9022.1|9007.1|9022.3|9007.3|9022.3|9007.3|9022.1|9007.1|0
1632293600000|2021-09-22 06:53:20|9020.8|9005.8|9019.1|9004.1|9020.8|9005.8|9019.1|9004.1|1
1632293620000|2021-09-22 06:53:40|9018.8|9003.8|9018.8|9003.8|9018.8|9003.8|9018.8|9003.8|0
1632293630000|2021-09-22 06:53:50|9017.3|9002.3|9017.3|9002.3|9017.3|9002.3|9017.3|9002.3|0
1632293640000|2021-09-22 06:54:00|9017.8|9002.8|9019.8|9004.8|9019.8|9004.8|9017.8|9002.8|0
1632293700000|2021-09-22 06:55:00|9019.3|9004.3|9019.6|9004.6|9019.6|9004.6|9019.3|9004.3|0
1632293710000|2021-09-22 06:55:10|9019.8|9004.8|9019.8|9004.8|9019.8|9004.8|9019.8|9004.8|0
1632293760000|2021-09-22 06:56:00|9019.3|9004.3|9019.6|9004.6|9019.6|9004.6|9019.3|9004.3|0
1632293770000|2021-09-22 06:56:10|9019.8|9004.8|9019.8|9004.8|9019.8|9004.8|9019.8|9004.8|0
1632293820000|2021-09-22 06:57:00|9019.6|9004.6|9019.8|9004.8|9019.8|9004.8|9019.3|9004.3|0
1632293870000|2021-09-22 06:57:50|9020.3|9005.3|9021.1|9006.1|9021.1|9006.1|9020.3|9005.3|2
1632293880000|2021-09-22 06:58:00|9022.1|9007.1|9022.1|9007.1|9022.1|9007.1|9022.1|9007.1|0
1632293940000|2021-09-22 06:59:00|9021.6|9006.6|9022.6|9007.6|9022.6|9007.6|9021.6|9006.6|0
1632293970000|2021-09-22 06:59:30|9022.8|9007.8|9023.3|9008.3|9023.3|9008.3|9022.8|9007.8|1
1632293980000|2021-09-22 06:59:40|9022.8|9007.8|9022.6|9007.6|9022.8|9007.8|9022.6|9007.6|0
1632293990000|2021-09-22 06:59:50|9022.1|9007.1|9022.1|9007.1|9022.1|9007.1|9022.1|9007.1|0
1632294000000|2021-09-22 07:00:00|9021.3|9006.3|9021.6|9006.6|9021.6|9006.6|9021.3|9006.3|0
1632294010000|2021-09-22 07:00:10|9022.8|9007.8|9022.8|9007.8|9022.8|9007.8|9022.8|9007.8|0
1632294030000|2021-09-22 07:00:30|9022.6|9007.6|9022.6|9007.6|9022.6|9007.6|9022.6|9007.6|0
1632294060000|2021-09-22 07:01:00|9021.6|9006.6|9023.1|9008.1|9023.1|9008.1|9021.6|9006.6|0
1632294070000|2021-09-22 07:01:10|9023.3|9008.3|9023.3|9008.3|9023.3|9008.3|9023.3|9008.3|0
1632294120000|2021-09-22 07:02:00|9022.1|9007.1|9019.3|9004.3|9022.1|9007.1|9019.3|9004.3|2
1632294140000|2021-09-22 07:02:20|9018.6|9003.6|9018.6|9003.6|9018.6|9003.6|9018.6|9003.6|0
1632294180000|2021-09-22 07:03:00|9019.1|9004.1|9020.6|9005.6|9020.6|9005.6|9017.6|9002.6|1
1632294230000|2021-09-22 07:03:50|9024.3|9009.3|9024.3|9009.3|9024.3|9009.3|9024.3|9009.3|1
1632294240000|2021-09-22 07:04:00|9024.8|9009.8|9024.8|9009.8|9024.8|9009.8|9024.8|9009.8|0
1632294250000|2021-09-22 07:04:10|9024.6|9009.6|9024.3|9009.3|9024.6|9009.6|9024.3|9009.3|1
1632294280000|2021-09-22 07:04:40|9021.6|9006.6|9018.1|9003.1|9021.6|9006.6|9018.1|9003.1|1
1632294340000|2021-09-22 07:05:40|9018.6|9003.6|9018.8|9003.8|9018.8|9003.8|9018.6|9003.6|0
1632294350000|2021-09-22 07:05:50|9019.3|9004.3|9019.6|9004.6|9019.6|9004.6|9019.3|9004.3|0
1632294420000|2021-09-22 07:07:00|9020.1|9005.1|9020.6|9005.6|9020.6|9005.6|9020.1|9005.1|0
1632294480000|2021-09-22 07:08:00|9021.1|9006.1|9021.1|9006.1|9021.1|9006.1|9021.1|9006.1|0
1632294530000|2021-09-22 07:08:50|9022.1|9007.1|9023.3|9008.3|9023.3|9008.3|9022.1|9007.1|3
1632294540000|2021-09-22 07:09:00|9023.6|9008.6|9018.8|9003.8|9023.8|9008.8|9018.8|9003.8|6
1632294550000|2021-09-22 07:09:10|9018.1|9003.1|9018.1|9003.1|9018.1|9003.1|9018.1|9003.1|0
1632294590000|2021-09-22 07:09:50|9017.8|9002.8|9017.6|9002.6|9017.8|9002.8|9017.6|9002.6|0
1632294610000|2021-09-22 07:10:10|9017.3|9002.3|9017.6|9002.6|9017.6|9002.6|9017.3|9002.3|1
1632294660000|2021-09-22 07:11:00|9018.1|9003.1|9018.1|9003.1|9018.1|9003.1|9018.1|9003.1|0
1632294720000|2021-09-22 07:12:00|9017.6|9002.6|9018.1|9003.1|9018.1|9003.1|9017.6|9002.6|0
1632294780000|2021-09-22 07:13:00|9015.6|9000.6|9018.6|9003.6|9018.6|9003.6|9015.6|9000.6|0
1632294840000|2021-09-22 07:14:00|9016.1|9001.1|9019.1|9004.1|9019.1|9004.1|9016.1|9001.1|0
1632294900000|2021-09-22 07:15:00|9017.6|9002.6|9016.6|9001.6|9017.6|9002.6|9016.6|9001.6|1
1632294970000|2021-09-22 07:16:10|9015.6|9000.6|9017.1|9002.1|9017.1|9002.1|9015.6|9000.6|10
1632295020000|2021-09-22 07:17:00|9017.8|9002.8|9018.6|9003.6|9018.6|9003.6|9017.8|9002.8|0
1632295030000|2021-09-22 07:17:10|9016.6|9001.6|9016.6|9001.6|9016.6|9001.6|9016.6|9001.6|0
1632295040000|2021-09-22 07:17:20|9015.3|9000.3|9014.1|8999.1|9015.3|9000.3|9014.1|8999.1|1
1632295080000|2021-09-22 07:18:00|9015.1|9000.1|9015.1|9000.1|9015.1|9000.1|9015.1|9000.1|1
1632295090000|2021-09-22 07:18:10|9014.6|8999.6|9014.1|8999.1|9014.6|8999.6|9014.1|8999.1|0
1632295120000|2021-09-22 07:18:40|9013.3|8998.3|9012.6|8997.6|9013.3|8998.3|9012.6|8997.6|0
1632295440000|2021-09-22 07:24:00|9013.1|8998.1|9013.1|8998.1|9013.1|8998.1|9013.1|8998.1|0
1632295500000|2021-09-22 07:25:00|9013.3|8998.3|9013.3|8998.3|9013.3|8998.3|9013.3|8998.3|0
1632295510000|2021-09-22 07:25:10|9013.6|8998.6|9013.6|8998.6|9013.6|8998.6|9013.6|8998.6|0
1632295560000|2021-09-22 07:26:00|9014.1|8999.1|9014.1|8999.1|9014.1|8999.1|9014.1|8999.1|0
1632295580000|2021-09-22 07:26:20|9012.3|8997.3|9010.1|8995.1|9012.3|8997.3|9010.1|8995.1|1
1632295770000|2021-09-22 07:29:30|9010.3|8995.3|9010.1|8995.1|9010.3|8995.3|9010.1|8995.1|1
1632295780000|2021-09-22 07:29:40|9009.6|8994.6|9008.3|8993.3|9009.6|8994.6|9008.3|8993.3|0
1632295870000|2021-09-22 07:31:10|9007.3|8992.3|9007.3|8992.3|9007.3|8992.3|9007.3|8992.3|0
1632295900000|2021-09-22 07:31:40|9006.3|8991.3|9006.8|8991.8|9006.8|8991.8|9006.3|8991.3|0
1632295950000|2021-09-22 07:32:30|9007.8|8992.8|9007.8|8992.8|9007.8|8992.8|9007.3|8992.3|0
1632295960000|2021-09-22 07:32:40|9007.3|8992.3|9008.3|8993.3|9008.3|8993.3|9007.3|8992.3|0
1632295980000|2021-09-22 07:33:00|9008.8|8993.8|9009.3|8994.3|9009.3|8994.3|9008.8|8993.8|0
1632296010000|2021-09-22 07:33:30|9010.8|8995.8|9010.8|8995.8|9010.8|8995.8|9010.8|8995.8|0
1632296040000|2021-09-22 07:34:00|9010.1|8995.1|9011.3|8996.3|9011.3|8996.3|9010.1|8995.1|0
1632296050000|2021-09-22 07:34:10|9011.8|8996.8|9011.8|8996.8|9011.8|8996.8|9011.8|8996.8|0
1632296080000|2021-09-22 07:34:40|9011.3|8996.3|9011.3|8996.3|9011.3|8996.3|9011.3|8996.3|1
1632296090000|2021-09-22 07:34:50|9012.1|8997.1|9012.6|8997.6|9012.6|8997.6|9012.1|8997.1|0
1632296100000|2021-09-22 07:35:00|9012.3|8997.3|9012.6|8997.6|9012.6|8997.6|9010.6|8995.6|0
1632296110000|2021-09-22 07:35:10|9012.3|8997.3|9012.1|8997.1|9012.3|8997.3|9012.1|8997.1|0
1632296160000|2021-09-22 07:36:00|9011.1|8996.1|9012.6|8997.6|9012.6|8997.6|9011.1|8996.1|0
1632296220000|2021-09-22 07:37:00|9012.1|8997.1|9013.1|8998.1|9013.1|8998.1|9012.1|8997.1|0
1632296280000|2021-09-22 07:38:00|9012.3|8997.3|9012.6|8997.6|9012.6|8997.6|9012.3|8997.3|0
1632296290000|2021-09-22 07:38:10|9013.6|8998.6|9013.6|8998.6|9013.6|8998.6|9013.6|8998.6|0
1632296340000|2021-09-22 07:39:00|9013.8|8998.8|9014.1|8999.1|9014.1|8999.1|9013.8|8998.8|2
1632296350000|2021-09-22 07:39:10|9014.6|8999.6|9014.6|8999.6|9014.6|8999.6|9014.6|8999.6|0
1632296400000|2021-09-22 07:40:00|9013.1|8998.1|9014.1|8999.1|9014.1|8999.1|9013.1|8998.1|0
1632296410000|2021-09-22 07:40:10|9015.1|9000.1|9015.1|9000.1|9015.1|9000.1|9015.1|9000.1|0
1632296440000|2021-09-22 07:40:40|9013.1|8998.1|9013.1|8998.1|9013.1|8998.1|9013.1|8998.1|1
1632296610000|2021-09-22 07:43:30|9013.6|8998.6|9013.6|8998.6|9013.6|8998.6|9013.6|8998.6|0
1632296700000|2021-09-22 07:45:00|9015.1|9000.1|9015.1|9000.1|9015.1|9000.1|9015.1|9000.1|0
1632296820000|2021-09-22 07:47:00|9014.8|8999.8|9014.3|8999.3|9014.8|8999.8|9014.3|8999.3|0
1632296890000|2021-09-22 07:48:10|9014.6|8999.6|9014.8|8999.8|9014.8|8999.8|9014.6|8999.6|0
1632297000000|2021-09-22 07:50:00|9016.8|9001.8|9017.1|9002.1|9017.1|9002.1|9016.8|9001.8|2
1632297040000|2021-09-22 07:50:40|9015.6|9000.6|9015.6|9000.6|9015.6|9000.6|9015.6|9000.6|6
1632297060000|2021-09-22 07:51:00|9015.3|9000.3|9012.1|8997.1|9015.3|9000.3|9012.1|8997.1|0
1632297080000|2021-09-22 07:51:20|9012.6|8997.6|9012.6|8997.6|9012.6|8997.6|9012.6|8997.6|0
1632297100000|2021-09-22 07:51:40|9013.6|8998.6|9009.3|8994.3|9013.6|8998.6|9009.3|8994.3|18
1632297120000|2021-09-22 07:52:00|9009.6|8994.6|9009.6|8994.6|9009.6|8994.6|9009.6|8994.6|2
1632297130000|2021-09-22 07:52:10|9010.3|8995.3|9010.8|8995.8|9010.8|8995.8|9010.3|8995.3|0
1632297160000|2021-09-22 07:52:40|9010.3|8995.3|9009.8|8994.8|9010.3|8995.3|9009.8|8994.8|0
1632297230000|2021-09-22 07:53:50|9010.6|8995.6|9011.3|8996.3|9011.3|8996.3|9010.6|8995.6|0
1632297240000|2021-09-22 07:54:00|9010.8|8995.8|9010.8|8995.8|9010.8|8995.8|9010.8|8995.8|1
1632297280000|2021-09-22 07:54:40|9008.3|8993.3|9008.6|8993.6|9008.6|8993.6|9008.3|8993.3|0
1632297320000|2021-09-22 07:55:20|9012.8|8997.8|9012.3|8997.3|9012.8|8997.8|9012.3|8997.3|0
1632297340000|2021-09-22 07:55:40|9012.6|8997.6|9011.8|8996.8|9012.6|8997.6|9011.8|8996.8|0
1632297350000|2021-09-22 07:55:50|9013.8|8998.8|9015.8|9000.8|9015.8|9000.8|9013.8|8998.8|0
1632297450000|2021-09-22 07:57:30|9015.6|9000.6|9015.3|9000.3|9015.6|9000.6|9015.3|9000.3|0
1632297500000|2021-09-22 07:58:20|9013.3|8998.3|9011.3|8996.3|9013.3|8998.3|9011.3|8996.3|1
1632297540000|2021-09-22 07:59:00|9011.6|8996.6|9011.6|8996.6|9011.6|8996.6|9011.6|8996.6|0
1632297600000|2021-09-22 08:00:00|9012.3|8997.3|9013.1|8998.1|9013.1|8998.1|9012.3|8997.3|0
1632297880000|2021-09-22 08:04:40|9012.6|8997.6|9012.6|8997.6|9012.6|8997.6|9012.6|8997.6|0
1632297900000|2021-09-22 08:05:00|9014.3|8999.3|9017.6|9002.6|9017.6|9002.6|9014.3|8999.3|10
1632298000000|2021-09-22 08:06:40|9017.3|9002.3|9018.1|9003.1|9018.1|9003.1|9017.1|9002.1|0
1632298010000|2021-09-22 08:06:50|9018.6|9003.6|9019.1|9004.1|9019.1|9004.1|9018.6|9003.6|1
1632298060000|2021-09-22 08:07:40|9019.6|9004.6|9019.6|9004.6|9019.6|9004.6|9019.6|9004.6|0
1632298170000|2021-09-22 08:09:30|9020.1|9005.1|9021.1|9006.1|9021.1|9006.1|9020.1|9005.1|0
1632298220000|2021-09-22 08:10:20|||||||||25
1632298300000|2021-09-22 08:11:40|9020.8|9005.8|9020.8|9005.8|9020.8|9005.8|9020.8|9005.8|0
1632298410000|2021-09-22 08:13:30|9021.1|9006.1|9021.1|9006.1|9021.1|9006.1|9021.1|9006.1|0
1632298420000|2021-09-22 08:13:40|9020.8|9005.8|9020.8|9005.8|9020.8|9005.8|9020.8|9005.8|0
1632298440000|2021-09-22 08:14:00|9020.6|9005.6|9020.3|9005.3|9020.6|9005.6|9020.3|9005.3|1
1632298490000|2021-09-22 08:14:50|9020.1|9005.1|9019.8|9004.8|9020.1|9005.1|9019.8|9004.8|0
1632298500000|2021-09-22 08:15:00|9017.8|9002.8|9017.8|9002.8|9017.8|9002.8|9017.8|9002.8|2
1632298700000|2021-09-22 08:18:20|||||||||1
1632298800000|2021-09-22 08:20:00|9018.3|9003.3|9018.3|9003.3|9018.3|9003.3|9018.3|9003.3|1
1632298980000|2021-09-22 08:23:00|9018.6|9003.6|9018.8|9003.8|9018.8|9003.8|9018.6|9003.6|0
1632299010000|2021-09-22 08:23:30|9019.1|9004.1|9019.1|9004.1|9019.1|9004.1|9019.1|9004.1|0
1632299020000|2021-09-22 08:23:40|9018.8|9003.8|9018.8|9003.8|9018.8|9003.8|9018.8|9003.8|0
1632299040000|2021-09-22 08:24:00|||||||||1
1632299130000|2021-09-22 08:25:30|9019.3|9004.3|9019.3|9004.3|9019.3|9004.3|9019.3|9004.3|0
1632299160000|2021-09-22 08:26:00|9019.8|9004.8|9019.8|9004.8|9019.8|9004.8|9019.8|9004.8|0
1632299180000|2021-09-22 08:26:20|9018.3|9003.3|9018.3|9003.3|9018.3|9003.3|9018.3|9003.3|1
1632299210000|2021-09-22 08:26:50|9018.8|9003.8|9018.8|9003.8|9018.8|9003.8|9018.8|9003.8|0
1632299230000|2021-09-22 08:27:10|9018.6|9003.6|9018.3|9003.3|9018.6|9003.6|9018.3|9003.3|0
1632299370000|2021-09-22 08:29:30|9019.8|9004.8|9019.8|9004.8|9019.8|9004.8|9019.8|9004.8|0
1632299580000|2021-09-22 08:33:00|9024.6|9009.6|9024.6|9009.6|9024.6|9009.6|9024.6|9009.6|1
1632299640000|2021-09-22 08:34:00|9022.1|9007.1|9019.1|9004.1|9022.6|9007.6|9017.3|9002.3|5
1632299650000|2021-09-22 08:34:10|9019.3|9004.3|9019.3|9004.3|9019.3|9004.3|9019.3|9004.3|0
1632299660000|2021-09-22 08:34:20|9019.1|9004.1|9018.8|9003.8|9019.1|9004.1|9018.8|9003.8|0
1632299670000|2021-09-22 08:34:30|9018.3|9003.3|9018.3|9003.3|9018.3|9003.3|9018.3|9003.3|0
1632299700000|2021-09-22 08:35:00|9018.1|9003.1|9017.8|9002.8|9018.1|9003.1|9017.8|9002.8|0
1632299800000|2021-09-22 08:36:40|9018.1|9003.1|9018.6|9003.6|9018.8|9003.8|9018.1|9003.1|0
1632299820000|2021-09-22 08:37:00|9018.8|9003.8|9018.8|9003.8|9018.8|9003.8|9018.8|9003.8|0
1632299840000|2021-09-22 08:37:20|9019.3|9004.3|9019.8|9004.8|9019.8|9004.8|9019.3|9004.3|0
1632299870000|2021-09-22 08:37:50|9020.1|9005.1|9021.3|9006.3|9021.3|9006.3|9020.1|9005.1|0
1632299940000|2021-09-22 08:39:00|9020.8|9005.8|9021.3|9006.3|9021.3|9006.3|9020.8|9005.8|1
1632300010000|2021-09-22 08:40:10|9020.8|9005.8|9020.8|9005.8|9020.8|9005.8|9020.8|9005.8|0
1632300090000|2021-09-22 08:41:30|9020.3|9005.3|9020.8|9005.8|9020.8|9005.8|9019.8|9004.8|1
1632300160000|2021-09-22 08:42:40|9020.6|9005.6|9020.6|9005.6|9020.6|9005.6|9020.6|9005.6|0
1632300220000|2021-09-22 08:43:40|9021.6|9006.6|9022.1|9007.1|9022.1|9007.1|9021.6|9006.6|1
1632300230000|2021-09-22 08:43:50|9024.5|9009.5|9024.5|9009.5|9024.5|9009.5|9024.5|9009.5|1
1632300240000|2021-09-22 08:44:00|9024.8|9009.8|9024.8|9009.8|9024.8|9009.8|9024.8|9009.8|1
1632300250000|2021-09-22 08:44:10|9024.5|9009.5|9024.5|9009.5|9024.5|9009.5|9024.5|9009.5|0
1632300300000|2021-09-22 08:45:00|9027.1|9012.1|9028.8|9013.8|9029|9014|9027.1|9012.1|5
1632300310000|2021-09-22 08:45:10|9029|9014|9029|9014|9029|9014|9028.8|9013.8|0
1632300320000|2021-09-22 08:45:20|9027.1|9012.1|9025.6|9010.6|9027.1|9012.1|9025.6|9010.6|1
1632300330000|2021-09-22 08:45:30|9025.8|9010.8|9025.8|9010.8|9025.8|9010.8|9025.8|9010.8|0
1632300350000|2021-09-22 08:45:50|9024.1|9009.1|9025.6|9010.6|9025.6|9010.6|9024.1|9009.1|0
1632300360000|2021-09-22 08:46:00|9026.1|9011.1|9025.8|9010.8|9026.1|9011.1|9025.8|9010.8|0
1632300370000|2021-09-22 08:46:10|9025.6|9010.6|9025.8|9010.8|9025.8|9010.8|9025.6|9010.6|1
1632300380000|2021-09-22 08:46:20|9025.3|9010.3|9023.1|9008.1|9025.3|9010.3|9023.1|9008.1|5
1632300400000|2021-09-22 08:46:40|9023.3|9008.3|9022.8|9007.8|9023.3|9008.3|9022.6|9007.6|10
1632300410000|2021-09-22 08:46:50|9023.1|9008.1|9022.5|9007.5|9023.1|9008.1|9022.5|9007.5|27
1632300420000|2021-09-22 08:47:00|9022.8|9007.8|9023|9008|9023|9008|9022.8|9007.8|0
1632300440000|2021-09-22 08:47:20|9023.5|9008.5|9023.3|9008.3|9023.5|9008.5|9023.3|9008.3|3
1632300450000|2021-09-22 08:47:30|||||||||10
1632300460000|2021-09-22 08:47:40|||||||||9
1632300470000|2021-09-22 08:47:50|||||||||1
1632300480000|2021-09-22 08:48:00|9022.8|9007.8|9022.3|9007.3|9022.8|9007.8|9022.3|9007.3|48
1632300490000|2021-09-22 08:48:10|9022.5|9007.5|9022.5|9007.5|9022.5|9007.5|9022.5|9007.5|0
1632300590000|2021-09-22 08:49:50|9022.3|9007.3|9022.3|9007.3|9022.3|9007.3|9022.3|9007.3|6
1632300620000|2021-09-22 08:50:20|9021.8|9006.8|9021.8|9006.8|9021.8|9006.8|9021.8|9006.8|1
1632300630000|2021-09-22 08:50:30|9022.3|9007.3|9022|9007|9022.3|9007.3|9022|9007|15
1632300640000|2021-09-22 08:50:40|9021.8|9006.8|9022|9007|9022|9007|9021.8|9006.8|2
1632300650000|2021-09-22 08:50:50|9022.3|9007.3|9022.3|9007.3|9022.3|9007.3|9022.3|9007.3|1
1632300660000|2021-09-22 08:51:00|9022.5|9007.5|9022.5|9007.5|9022.5|9007.5|9022.5|9007.5|0
1632300670000|2021-09-22 08:51:10|9022.8|9007.8|9020.8|9005.8|9022.8|9007.8|9020.8|9005.8|1
1632300690000|2021-09-22 08:51:30|9021.3|9006.3|9026.3|9011.3|9026.3|9011.3|9021.3|9006.3|9
1632300720000|2021-09-22 08:52:00|9026|9011|9028|9013|9028|9013|9026|9011|0
1632300740000|2021-09-22 08:52:20|||||||||1
1632300780000|2021-09-22 08:53:00|9029.1|9014.1|9029.1|9014.1|9029.1|9014.1|9029.1|9014.1|0
1632300790000|2021-09-22 08:53:10|9031.8|9016.8|9034.3|9019.3|9034.3|9019.3|9031.8|9016.8|36
1632300910000|2021-09-22 08:55:10|9034.8|9019.8|9035.3|9020.3|9035.3|9020.3|9034.8|9019.8|0
1632300920000|2021-09-22 08:55:20|9036.3|9021.3|9038.3|9023.3|9038.3|9023.3|9036.3|9021.3|7
1632301120000|2021-09-22 08:58:40|||||||||3
1632301130000|2021-09-22 08:58:50|9050.8|9035.8|9051.5|9036.5|9052|9037|9050.8|9035.8|58
1632301140000|2021-09-22 08:59:00|9051.8|9036.8|9052|9037|9052|9037|9051.8|9036.8|2
1632301150000|2021-09-22 08:59:10|9052.3|9037.3|9052.3|9037.3|9052.3|9037.3|9052.3|9037.3|2
1632301170000|2021-09-22 08:59:30|9051.5|9036.5|9050.8|9035.8|9051.5|9036.5|9050.8|9035.8|1
1632301180000|2021-09-22 08:59:40|9051.3|9036.3|9051.3|9036.3|9051.3|9036.3|9051.3|9036.3|1
1632301200000|2021-09-22 09:00:00|9051|9036|9048.3|9033.3|9051|9036|9048.3|9033.3|2
1632301210000|2021-09-22 09:00:10|9047.8|9032.8|9046.3|9031.3|9047.8|9032.8|9046.3|9031.3|2
1632301220000|2021-09-22 09:00:20|9046|9031|9044.8|9029.8|9046|9031|9044.8|9029.8|1
1632301230000|2021-09-22 09:00:30|9045.5|9030.5|9046.3|9031.3|9046.3|9031.3|9045.5|9030.5|2
1632301240000|2021-09-22 09:00:40|9045.8|9030.8|9044.8|9029.8|9045.8|9030.8|9044.8|9029.8|0
1632301280000|2021-09-22 09:01:20|9042.5|9027.5|9041|9026|9042.5|9027.5|9040.3|9025.3|2
1632301290000|2021-09-22 09:01:30|9041.3|9026.3|9039.8|9024.8|9041.3|9026.3|9039.8|9024.8|0
1632301320000|2021-09-22 09:02:00|9038.8|9023.8|9043.8|9028.8|9043.8|9028.8|9038.8|9023.8|1
1632301330000|2021-09-22 09:02:10|9044.3|9029.3|9042.8|9027.8|9044.3|9029.3|9042.8|9027.8|1
1632301340000|2021-09-22 09:02:20|9042.3|9027.3|9041.8|9026.8|9042.3|9027.3|9041.8|9026.8|0
1632301360000|2021-09-22 09:02:40|9041.3|9026.3|9040.8|9025.8|9041.3|9026.3|9040.8|9025.8|0
1632301370000|2021-09-22 09:02:50|9041|9026|9041.3|9026.3|9041.3|9026.3|9041|9026|0
1632301380000|2021-09-22 09:03:00|9041|9026|9039.3|9024.3|9041|9026|9039.3|9024.3|0
1632301390000|2021-09-22 09:03:10|9039|9024|9039|9024|9039|9024|9039|9024|0
1632301400000|2021-09-22 09:03:20|9038.5|9023.5|9038.5|9023.5|9038.5|9023.5|9038.5|9023.5|0
1632301430000|2021-09-22 09:03:50|9038.3|9023.3|9038.5|9023.5|9038.5|9023.5|9038.3|9023.3|1
1632301440000|2021-09-22 09:04:00|9038.3|9023.3|9038|9023|9038.3|9023.3|9038|9023|0
1632301470000|2021-09-22 09:04:30|9040.5|9025.5|9040|9025|9040.5|9025.5|9040|9025|1
1632301480000|2021-09-22 09:04:40|9039.5|9024.5|9039.5|9024.5|9039.5|9024.5|9039.5|9024.5|0
1632301500000|2021-09-22 09:05:00|9039|9024|9039|9024|9039|9024|9039|9024|0
1632301510000|2021-09-22 09:05:10|9038.5|9023.5|9038.5|9023.5|9038.5|9023.5|9038.5|9023.5|0
1632301540000|2021-09-22 09:05:40|9038.3|9023.3|9038|9023|9038.3|9023.3|9038|9023|0
1632301580000|2021-09-22 09:06:20|9037.5|9022.5|9037.5|9022.5|9037.5|9022.5|9037.5|9022.5|0
1632301600000|2021-09-22 09:06:40|9033.8|9018.8|9035|9020|9035|9020|9033.5|9018.5|1
1632301610000|2021-09-22 09:06:50|9034.8|9019.8|9034|9019|9034.8|9019.8|9034|9019|0
1632301620000|2021-09-22 09:07:00|9034.3|9019.3|9034.5|9019.5|9034.5|9019.5|9034.3|9019.3|0
1632301650000|2021-09-22 09:07:30|9034|9019|9034.5|9019.5|9035.3|9020.3|9034|9019|2
1632301680000|2021-09-22 09:08:00|9034|9019|9034|9019|9034|9019|9034|9019|0
1632301700000|2021-09-22 09:08:20|9033|9018|9033|9018|9033|9018|9032|9017|1
1632301710000|2021-09-22 09:08:30|9034|9019|9039.3|9024.3|9039.3|9024.3|9034|9019|1
1632301720000|2021-09-22 09:08:40|9039|9024|9039|9024|9039|9024|9039|9024|0
1632301750000|2021-09-22 09:09:10|9038.5|9023.5|9037.8|9022.8|9038.5|9023.5|9037.8|9022.8|0
1632301770000|2021-09-22 09:09:30|9036.8|9021.8|9038.5|9023.5|9038.5|9023.5|9036.8|9021.8|0
1632301780000|2021-09-22 09:09:40|9038.1|9023.1|9036.5|9021.5|9038.1|9023.1|9036.5|9021.5|0
1632301790000|2021-09-22 09:09:50|9038|9023|9038|9023|9038|9023|9038|9023|0
1632301800000|2021-09-22 09:10:00|9038.5|9023.5|9038|9023|9038.5|9023.5|9038|9023|2
1632301820000|2021-09-22 09:10:20|9037.8|9022.8|9037.5|9022.5|9037.8|9022.8|9037.5|9022.5|0
1632301850000|2021-09-22 09:10:50|9037.3|9022.3|9037|9022|9037.3|9022.3|9037|9022|0
1632301860000|2021-09-22 09:11:00|9036.3|9021.3|9035|9020|9036.3|9021.3|9035|9020|0
1632301870000|2021-09-22 09:11:10|9035.8|9020.8|9037|9022|9037|9022|9035.8|9020.8|0
1632301890000|2021-09-22 09:11:30|9040.5|9025.5|9037|9022|9040.8|9025.8|9037|9022|2
1632301910000|2021-09-22 09:11:50|9036|9021|9035|9020|9036|9021|9035|9020|0
1632301920000|2021-09-22 09:12:00|9035.5|9020.5|9038|9023|9038.3|9023.3|9035.5|9020.5|1
1632301930000|2021-09-22 09:12:10|9037.8|9022.8|9037.8|9022.8|9037.8|9022.8|9037.8|9022.8|0
1632301970000|2021-09-22 09:12:50|9036.5|9021.5|9037.8|9022.8|9037.8|9022.8|9035.5|9020.5|1
1632301980000|2021-09-22 09:13:00|9039.3|9024.3|9040.5|9025.5|9040.5|9025.5|9039.3|9024.3|1
1632301990000|2021-09-22 09:13:10|9041|9026|9041.5|9026.5|9041.5|9026.5|9041|9026|0
1632302000000|2021-09-22 09:13:20|9041.8|9026.8|9042|9027|9042|9027|9041.8|9026.8|0
1632302010000|2021-09-22 09:13:30|9040|9025|9040|9025|9040|9025|9040|9025|1
1632302040000|2021-09-22 09:14:00|9039.3|9024.3|9039.5|9024.5|9039.5|9024.5|9039.3|9024.3|0
1632302050000|2021-09-22 09:14:10|9040.5|9025.5|9038.5|9023.5|9040.5|9025.5|9038.5|9023.5|2
1632302080000|2021-09-22 09:14:40|9038.8|9023.8|9039|9024|9039|9024|9038.8|9023.8|0
1632302090000|2021-09-22 09:14:50|9043.3|9028.3|9043.3|9028.3|9043.3|9028.3|9043.3|9028.3|5
1632302100000|2021-09-22 09:15:00|9043.5|9028.5|9044.5|9029.5|9044.5|9029.5|9043.5|9028.5|0
1632302110000|2021-09-22 09:15:10|9044|9029|9044.5|9029.5|9044.5|9029.5|9044|9029|0
1632302120000|2021-09-22 09:15:20|9044|9029|9044.5|9029.5|9044.5|9029.5|9044|9029|0
1632302130000|2021-09-22 09:15:30|9044|9029|9044.5|9029.5|9044.5|9029.5|9044|9029|0
1632302140000|2021-09-22 09:15:40|9044|9029|9044.5|9029.5|9044.5|9029.5|9044|9029|0
1632302150000|2021-09-22 09:15:50|9044|9029|9044.5|9029.5|9044.5|9029.5|9044|9029|0
1632302160000|2021-09-22 09:16:00|9044.3|9029.3|9044.5|9029.5|9044.5|9029.5|9044|9029|0
1632302170000|2021-09-22 09:16:10|9044|9029|9044|9029|9044|9029|9044|9029|0
1632302180000|2021-09-22 09:16:20|9044.3|9029.3|9043|9028|9044.3|9029.3|9043|9028|0
1632302190000|2021-09-22 09:16:30|9043.3|9028.3|9043|9028|9043.3|9028.3|9043|9028|0
1632302200000|2021-09-22 09:16:40|9043.5|9028.5|9043|9028|9043.5|9028.5|9043|9028|0
1632302220000|2021-09-22 09:17:00|9044.5|9029.5|9047.3|9032.3|9047.3|9032.3|9044.5|9029.5|15
1632302230000|2021-09-22 09:17:10|9047.8|9032.8|9048.5|9033.5|9048.5|9033.5|9047.8|9032.8|0
1632302270000|2021-09-22 09:17:50|9052.8|9037.8|9052.8|9037.8|9052.8|9037.8|9052.8|9037.8|1
1632302310000|2021-09-22 09:18:30|9052.5|9037.5|9052.5|9037.5|9052.5|9037.5|9052.5|9037.5|0
1632302320000|2021-09-22 09:18:40|9052|9037|9049.5|9034.5|9052|9037|9049.5|9034.5|7
1632302330000|2021-09-22 09:18:50|9049|9034|9049|9034|9049|9034|9049|9034|0
1632302340000|2021-09-22 09:19:00|9048.8|9033.8|9048.5|9033.5|9048.8|9033.8|9048.5|9033.5|0
1632302360000|2021-09-22 09:19:20|9048.8|9033.8|9049|9034|9049|9034|9048.8|9033.8|0
1632302410000|2021-09-22 09:20:10|9048.5|9033.5|9048.5|9033.5|9048.5|9033.5|9048.5|9033.5|0
1632302430000|2021-09-22 09:20:30|9049|9034|9049|9034|9049|9034|9049|9034|0
1632302450000|2021-09-22 09:20:50|9047|9032|9047|9032|9047|9032|9047|9032|0
1632302490000|2021-09-22 09:21:30|9046|9031|9046|9031|9046|9031|9046|9031|0
1632302500000|2021-09-22 09:21:40|9046.3|9031.3|9047|9032|9047|9032|9046.3|9031.3|0
1632302680000|2021-09-22 09:24:40|9050.8|9035.8|9050.8|9035.8|9050.8|9035.8|9050.8|9035.8|2
1632302690000|2021-09-22 09:24:50|9050.3|9035.3|9049.8|9034.8|9050.3|9035.3|9049.8|9034.8|0
1632302700000|2021-09-22 09:25:00|9050|9035|9050.3|9035.3|9050.3|9035.3|9050|9035|0
1632302710000|2021-09-22 09:25:10|9050|9035|9057.3|9042.3|9057.3|9042.3|9050|9035|52
1632302740000|2021-09-22 09:25:40|9056.8|9041.8|9056.8|9041.8|9056.8|9041.8|9056.8|9041.8|0
1632302760000|2021-09-22 09:26:00|9058.5|9043.5|9060.5|9045.5|9060.5|9045.5|9058.5|9043.5|11
1632302770000|2021-09-22 09:26:10|9062|9047|9062|9047|9062|9047|9062|9047|2
1632302790000|2021-09-22 09:26:30|9060|9045|9060|9045|9060|9045|9060|9045|3
1632302800000|2021-09-22 09:26:40|9059.8|9044.8|9058.8|9043.8|9059.8|9044.8|9058.8|9043.8|0
1632303050000|2021-09-22 09:30:50|||||||||1
1632303080000|2021-09-22 09:31:20|9059.3|9044.3|9059.3|9044.3|9059.3|9044.3|9059.3|9044.3|0
1632303210000|2021-09-22 09:33:30|9059.5|9044.5|9059.5|9044.5|9059.5|9044.5|9059.5|9044.5|2
1632303250000|2021-09-22 09:34:10|9058.8|9043.8|9058.8|9043.8|9058.8|9043.8|9058.8|9043.8|0
1632303290000|2021-09-22 09:34:50|9059|9044|9059.3|9044.3|9059.3|9044.3|9059|9044|0
1632303320000|2021-09-22 09:35:20|9059|9044|9059|9044|9059|9044|9059|9044|10
1632303340000|2021-09-22 09:35:40|9049.8|9034.8|9049.8|9034.8|9049.8|9034.8|9049.8|9034.8|11
1632303350000|2021-09-22 09:35:50|||||||||1
1632303360000|2021-09-22 09:36:00|9049.5|9034.5|9048.3|9033.3|9049.5|9034.5|9048.3|9033.3|18
1632303370000|2021-09-22 09:36:10|9047.8|9032.8|9047.8|9032.8|9047.8|9032.8|9047.8|9032.8|1
1632303430000|2021-09-22 09:37:10|9047.5|9032.5|9047.5|9032.5|9047.5|9032.5|9047.5|9032.5|0
1632303490000|2021-09-22 09:38:10|9047.3|9032.3|9046|9031|9047.3|9032.3|9046|9031|0
1632303520000|2021-09-22 09:38:40|9045.3|9030.3|9046.3|9031.3|9046.3|9031.3|9045.3|9030.3|40
1632303540000|2021-09-22 09:39:00|9046.5|9031.5|9046.5|9031.5|9046.5|9031.5|9046.5|9031.5|4
1632303550000|2021-09-22 09:39:10|9046.3|9031.3|9046.3|9031.3|9046.3|9031.3|9046.3|9031.3|0
1632303590000|2021-09-22 09:39:50|9046.8|9031.8|9046.8|9031.8|9046.8|9031.8|9046.8|9031.8|0
1632303640000|2021-09-22 09:40:40|9046.5|9031.5|9046.3|9031.3|9046.5|9031.5|9046.3|9031.3|0
1632303670000|2021-09-22 09:41:10|9045.8|9030.8|9045.8|9030.8|9045.8|9030.8|9045.8|9030.8|1
1632303690000|2021-09-22 09:41:30|9045.3|9030.3|9044.8|9029.8|9045.3|9030.3|9044.8|9029.8|3
1632303780000|2021-09-22 09:43:00|9044.3|9029.3|9043.8|9028.8|9044.3|9029.3|9043.8|9028.8|0
1632303800000|2021-09-22 09:43:20|9041.3|9026.3|9041.3|9026.3|9041.3|9026.3|9041.3|9026.3|2
1632303810000|2021-09-22 09:43:30|9041|9026|9041|9026|9041|9026|9041|9026|1
1632303820000|2021-09-22 09:43:40|9040.8|9025.8|9040.8|9025.8|9040.8|9025.8|9040.8|9025.8|0
1632303880000|2021-09-22 09:44:40|9044.3|9029.3|9042.3|9027.3|9044.3|9029.3|9042.3|9027.3|1
1632303890000|2021-09-22 09:44:50|9043.3|9028.3|9044.3|9029.3|9044.3|9029.3|9043.3|9028.3|2
1632303930000|2021-09-22 09:45:30|||||||||1
1632304010000|2021-09-22 09:46:50|9044.8|9029.8|9045.3|9030.3|9045.3|9030.3|9044.8|9029.8|1
1632304080000|2021-09-22 09:48:00|9045.8|9030.8|9045.8|9030.8|9045.8|9030.8|9045.8|9030.8|0
1632304100000|2021-09-22 09:48:20|9047.8|9032.8|9048.3|9033.3|9048.3|9033.3|9047.8|9032.8|0
1632304130000|2021-09-22 09:48:50|9047.8|9032.8|9047.8|9032.8|9047.8|9032.8|9047.8|9032.8|0
1632304150000|2021-09-22 09:49:10|9047.3|9032.3|9047.3|9032.3|9047.3|9032.3|9047.3|9032.3|0
1632304180000|2021-09-22 09:49:40|9047.8|9032.8|9047.8|9032.8|9047.8|9032.8|9047.8|9032.8|1
1632304210000|2021-09-22 09:50:10|9047.3|9032.3|9047.3|9032.3|9047.3|9032.3|9047.3|9032.3|0
1632304270000|2021-09-22 09:51:10|9050.8|9035.8|9050.8|9035.8|9050.8|9035.8|9050.8|9035.8|1
1632304410000|2021-09-22 09:53:30|9051.3|9036.3|9051.3|9036.3|9051.3|9036.3|9051.3|9036.3|1
1632304470000|2021-09-22 09:54:30|9058.3|9043.3|9058.3|9043.3|9058.3|9043.3|9058.3|9043.3|2
1632304480000|2021-09-22 09:54:40|9058.8|9043.8|9058.3|9043.3|9058.8|9043.8|9058.3|9043.3|1
1632304500000|2021-09-22 09:55:00|9058.5|9043.5|9058.8|9043.8|9058.8|9043.8|9058.5|9043.5|0
1632304710000|2021-09-22 09:58:30|9059.5|9044.5|9060.3|9045.3|9060.3|9045.3|9059.5|9044.5|0
1632304720000|2021-09-22 09:58:40|9056.3|9041.3|9058.3|9043.3|9058.3|9043.3|9056.3|9041.3|1
1632304730000|2021-09-22 09:58:50|9057.8|9042.8|9058.3|9043.3|9058.3|9043.3|9054.8|9039.8|3
1632304740000|2021-09-22 09:59:00|9057.8|9042.8|9059.3|9044.3|9059.3|9044.3|9057.7|9042.7|0
1632304750000|2021-09-22 09:59:10|9059|9044|9059.3|9044.3|9059.3|9044.3|9058.3|9043.3|0
1632304760000|2021-09-22 09:59:20|9059|9044|9059.3|9044.3|9059.3|9044.3|9058.5|9043.5|0
1632304770000|2021-09-22 09:59:30|9058.8|9043.8|9059.3|9044.3|9059.3|9044.3|9058.5|9043.5|0
1632304780000|2021-09-22 09:59:40|9058.8|9043.8|9059.3|9044.3|9059.3|9044.3|9058.3|9043.3|0
1632304790000|2021-09-22 09:59:50|9059|9044|9059|9044|9059|9044|9058.5|9043.5|0
1632304800000|2021-09-22 10:00:00|9059.3|9044.3|9057.8|9042.8|9059.3|9044.3|9057.2|9042.2|0
1632304810000|2021-09-22 10:00:10|9057.5|9042.5|9057.8|9042.8|9057.8|9042.8|9056.8|9041.8|0
1632304820000|2021-09-22 10:00:20|9057.5|9042.5|9058.3|9043.3|9058.3|9043.3|9056.8|9041.8|1
1632304830000|2021-09-22 10:00:30|9057.3|9042.3|9057.8|9042.8|9057.8|9042.8|9056.8|9041.8|0
1632304840000|2021-09-22 10:00:40|9056.8|9041.8|9057.8|9042.8|9057.8|9042.8|9056.8|9041.8|0
1632304850000|2021-09-22 10:00:50|9057.3|9042.3|9057.8|9042.8|9057.8|9042.8|9056.8|9041.8|0
1632304860000|2021-09-22 10:01:00|9057.5|9042.5|9057.8|9042.8|9057.8|9042.8|9056.8|9041.8|0
1632304870000|2021-09-22 10:01:10|9056.8|9041.8|9057.8|9042.8|9057.8|9042.8|9056.8|9041.8|0
1632304880000|2021-09-22 10:01:20|9057.3|9042.3|9057.8|9042.8|9057.8|9042.8|9056.8|9041.8|0
1632304890000|2021-09-22 10:01:30|9057.5|9042.5|9057.8|9042.8|9057.8|9042.8|9056.8|9041.8|0
1632304900000|2021-09-22 10:01:40|9057.3|9042.3|9057.8|9042.8|9057.8|9042.8|9056.8|9041.8|0
1632304910000|2021-09-22 10:01:50|9057.3|9042.3|9057.8|9042.8|9057.8|9042.8|9057|9042|0
1632304920000|2021-09-22 10:02:00|9057.3|9042.3|9058|9043|9058|9043|9056.8|9041.8|2
1632304930000|2021-09-22 10:02:10|9057.8|9042.8|9059.3|9044.3|9059.3|9044.3|9056.8|9041.8|0
1632304940000|2021-09-22 10:02:20|9059|9044|9059.3|9044.3|9059.3|9044.3|9059|9044|0
1632304950000|2021-09-22 10:02:30|9059|9044|9059.3|9044.3|9059.3|9044.3|9059|9044|0
1632304960000|2021-09-22 10:02:40|9059|9044|9059.3|9044.3|9059.3|9044.3|9059|9044|0
1632304970000|2021-09-22 10:02:50|9059|9044|9059.3|9044.3|9059.3|9044.3|9058.5|9043.5|0
1632304980000|2021-09-22 10:03:00|9059|9044|9058.5|9043.5|9059|9044|9058.5|9043.5|0
1632305040000|2021-09-22 10:04:00|9058.8|9043.8|9058.5|9043.5|9058.8|9043.8|9058.5|9043.5|0
1632305050000|2021-09-22 10:04:10|9058.3|9043.3|9058.3|9043.3|9058.3|9043.3|9058.3|9043.3|0
1632305070000|2021-09-22 10:04:30|9059.3|9044.3|9059.5|9044.5|9060.5|9045.5|9059.3|9044.3|2
1632305080000|2021-09-22 10:04:40|9059.8|9044.8|9059.5|9044.5|9060|9045|9059.5|9044.5|0
1632305090000|2021-09-22 10:04:50|9059.8|9044.8|9060|9045|9060|9045|9059.8|9044.8|0
1632305100000|2021-09-22 10:05:00|9060.2|9045.2|9059.5|9044.5|9060.5|9045.5|9059.5|9044.5|2
1632305110000|2021-09-22 10:05:10|9059.8|9044.8|9059.8|9044.8|9060|9045|9059.8|9044.8|0
1632305120000|2021-09-22 10:05:20|9060|9045|9059.8|9044.8|9060|9045|9059.5|9044.5|0
1632305130000|2021-09-22 10:05:30|9060|9045|9059.5|9044.5|9060|9045|9059.5|9044.5|0
1632305140000|2021-09-22 10:05:40|9059.8|9044.8|9059.5|9044.5|9060|9045|9059.5|9044.5|0
1632305150000|2021-09-22 10:05:50|9059.8|9044.8|9059.5|9044.5|9060|9045|9059.5|9044.5|0
1632305160000|2021-09-22 10:06:00|9060|9045|9059.5|9044.5|9060|9045|9059.5|9044.5|0
1632305170000|2021-09-22 10:06:10|9060|9045|9059.5|9044.5|9060|9045|9059.5|9044.5|0
1632305180000|2021-09-22 10:06:20|9060|9045|9059.3|9044.3|9060|9045|9059.3|9044.3|0
1632305190000|2021-09-22 10:06:30|9059|9044|9059.3|9044.3|9059.8|9044.8|9059|9044|0
1632305200000|2021-09-22 10:06:40|9059.5|9044.5|9059.8|9044.8|9059.8|9044.8|9059.3|9044.3|0
1632305210000|2021-09-22 10:06:50|9060.3|9045.3|9059.8|9044.8|9060.3|9045.3|9059.8|9044.8|0
1632305220000|2021-09-22 10:07:00|9060.3|9045.3|9060.3|9045.3|9060.3|9045.3|9060.3|9045.3|0
1632305290000|2021-09-22 10:08:10|9059.8|9044.8|9059.8|9044.8|9059.8|9044.8|9059.8|9044.8|5
1632305330000|2021-09-22 10:08:50|9059|9044|9058.5|9043.5|9059|9044|9058.5|9043.5|6
1632305340000|2021-09-22 10:09:00|9056.8|9041.8|9056.8|9041.8|9056.8|9041.8|9056.8|9041.8|1
1632305350000|2021-09-22 10:09:10|9057.3|9042.3|9058|9043|9058|9043|9057.3|9042.3|3
1632305380000|2021-09-22 10:09:40|9057.8|9042.8|9057.8|9042.8|9057.8|9042.8|9057.8|9042.8|0
1632305390000|2021-09-22 10:09:50|9059|9044|9059|9044|9059|9044|9059|9044|5
1632305400000|2021-09-22 10:10:00|9058.3|9043.3|9057.8|9042.8|9058.3|9043.3|9057.8|9042.8|0
1632305450000|2021-09-22 10:10:50|9058.5|9043.5|9058.5|9043.5|9058.5|9043.5|9058.5|9043.5|2
1632305460000|2021-09-22 10:11:00|9058.7|9043.7|9059|9044|9059|9044|9058.7|9043.7|0
1632305500000|2021-09-22 10:11:40|9058.8|9043.8|9058.3|9043.3|9058.8|9043.8|9058.3|9043.3|0
1632305570000|2021-09-22 10:12:50|9058.5|9043.5|9058.5|9043.5|9058.5|9043.5|9058.5|9043.5|25
1632305590000|2021-09-22 10:13:10|9058.3|9043.3|9058.3|9043.3|9058.3|9043.3|9058.3|9043.3|0
1632305670000|2021-09-22 10:14:30|9058.5|9043.5|9058.8|9043.8|9058.8|9043.8|9058.5|9043.5|0
1632305680000|2021-09-22 10:14:40|9059|9044|9059|9044|9059|9044|9059|9044|1
1632305690000|2021-09-22 10:14:50|9059.8|9044.8|9060.5|9045.5|9060.5|9045.5|9059.8|9044.8|2
1632305710000|2021-09-22 10:15:10|9058.5|9043.5|9058.5|9043.5|9058.5|9043.5|9058.5|9043.5|1
1632305870000|2021-09-22 10:17:50|9059.2|9044.2|9060.5|9045.5|9061|9046|9059.2|9044.2|2
1632305920000|2021-09-22 10:18:40|9059.5|9044.5|9058.3|9043.3|9059.5|9044.5|9058.3|9043.3|1
1632306000000|2021-09-22 10:20:00|9058|9043|9058|9043|9058|9043|9058|9043|0
1632306030000|2021-09-22 10:20:30|9059|9044|9059.2|9044.2|9059.2|9044.2|9059|9044|2
1632306040000|2021-09-22 10:20:40|9059.5|9044.5|9059.5|9044.5|9059.5|9044.5|9059.5|9044.5|0
1632306060000|2021-09-22 10:21:00|9059.2|9044.2|9058.5|9043.5|9059.2|9044.2|9058.5|9043.5|0
1632306070000|2021-09-22 10:21:10|9058.2|9043.2|9058.2|9043.2|9058.2|9043.2|9058.2|9043.2|0
1632306120000|2021-09-22 10:22:00|9058.7|9043.7|9058.7|9043.7|9058.7|9043.7|9058.7|9043.7|0
1632306130000|2021-09-22 10:22:10|9058.5|9043.5|9058.2|9043.2|9058.5|9043.5|9058.2|9043.2|0
1632306170000|2021-09-22 10:22:50|9058|9043|9058|9043|9058|9043|9058|9043|0
1632306280000|2021-09-22 10:24:40|9058.7|9043.7|9059.5|9044.5|9059.5|9044.5|9058.7|9043.7|0
1632306460000|2021-09-22 10:27:40|9058.5|9043.5|9058.5|9043.5|9058.5|9043.5|9058.5|9043.5|4
1632306510000|2021-09-22 10:28:30|9059|9044|9059|9044|9059|9044|9059|9044|0
1632306580000|2021-09-22 10:29:40|9058.8|9043.8|9058.8|9043.8|9058.8|9043.8|9058.8|9043.8|0
1632306730000|2021-09-22 10:32:10|||||||||1
1632306790000|2021-09-22 10:33:10|9059|9044|9059.3|9044.3|9059.3|9044.3|9059|9044|1
1632306920000|2021-09-22 10:35:20|9058|9043|9058.3|9043.3|9058.3|9043.3|9056.5|9041.5|3
1632306990000|2021-09-22 10:36:30|9054.7|9039.7|9051.7|9036.7|9054.7|9039.7|9051.7|9036.7|1
1632307030000|2021-09-22 10:37:10|9052|9037|9052|9037|9052|9037|9052|9037|0
1632307070000|2021-09-22 10:37:50|9052.8|9037.8|9054|9039|9054|9039|9052.8|9037.8|2
1632307130000|2021-09-22 10:38:50|9052.2|9037.2|9051.5|9036.5|9052.2|9037.2|9051.5|9036.5|3
1632307150000|2021-09-22 10:39:10|9052|9037|9052|9037|9052|9037|9052|9037|0
1632307190000|2021-09-22 10:39:50|9051.7|9036.7|9051.5|9036.5|9051.7|9036.7|9051.5|9036.5|2
1632307200000|2021-09-22 10:40:00|9050.5|9035.5|9050.5|9035.5|9050.5|9035.5|9050.5|9035.5|1
1632307210000|2021-09-22 10:40:10|9049.8|9034.8|9049.5|9034.5|9049.8|9034.8|9049.5|9034.5|0
1632307240000|2021-09-22 10:40:40|9049.8|9034.8|9050|9035|9050|9035|9049.8|9034.8|3
1632307260000|2021-09-22 10:41:00|9050.5|9035.5|9050.5|9035.5|9050.5|9035.5|9050.5|9035.5|1
1632307300000|2021-09-22 10:41:40|9051|9036|9051|9036|9051|9036|9051|9036|0
1632307340000|2021-09-22 10:42:20|9051.2|9036.2|9051.5|9036.5|9051.5|9036.5|9051.2|9036.2|0
1632307360000|2021-09-22 10:42:40|9052|9037|9052|9037|9052|9037|9052|9037|0
1632307430000|2021-09-22 10:43:50|9051.5|9036.5|9051.5|9036.5|9051.5|9036.5|9051.5|9036.5|0
1632307440000|2021-09-22 10:44:00|9051|9036|9051.2|9036.2|9051.2|9036.2|9051|9036|0
1632307450000|2021-09-22 10:44:10|9051.5|9036.5|9051.5|9036.5|9051.5|9036.5|9051.5|9036.5|0
1632307490000|2021-09-22 10:44:50|9052|9037|9052|9037|9052|9037|9052|9037|1
1632307500000|2021-09-22 10:45:00|9051.8|9036.8|9051.8|9036.8|9051.8|9036.8|9051.8|9036.8|0
1632307510000|2021-09-22 10:45:10|9051.5|9036.5|9051.5|9036.5|9051.5|9036.5|9051.5|9036.5|0
1632307530000|2021-09-22 10:45:30|9051|9036|9049.5|9034.5|9051|9036|9049.5|9034.5|1
1632307540000|2021-09-22 10:45:40|9049|9034|9048|9033|9049|9034|9048|9033|0
1632307550000|2021-09-22 10:45:50|9047|9032|9046.8|9031.8|9047.2|9032.2|9046.5|9031.5|0
1632307560000|2021-09-22 10:46:00|9046.2|9031.2|9048|9033|9048|9033|9045.2|9030.2|1
1632307570000|2021-09-22 10:46:10|9047.7|9032.7|9047.7|9032.7|9047.7|9032.7|9047.7|9032.7|0
1632307710000|2021-09-22 10:48:30|9047.2|9032.2|9047.2|9032.2|9047.2|9032.2|9047.2|9032.2|0
1632307860000|2021-09-22 10:51:00|9046.2|9031.2|9046.2|9031.2|9046.2|9031.2|9046.2|9031.2|0
1632308030000|2021-09-22 10:53:50|9046|9031|9045.7|9030.7|9046|9031|9045.7|9030.7|0
1632308040000|2021-09-22 10:54:00|9045.5|9030.5|9045.7|9030.7|9045.7|9030.7|9045.5|9030.5|0
1632308210000|2021-09-22 10:56:50|9045.3|9030.3|9043.5|9028.5|9045.3|9030.3|9043.2|9028.2|0
1632308220000|2021-09-22 10:57:00|9043.7|9028.7|9046.7|9031.7|9046.7|9031.7|9043.7|9028.7|3
1632308260000|2021-09-22 10:57:40|9047.2|9032.2|9047.2|9032.2|9047.2|9032.2|9047.2|9032.2|0
1632308400000|2021-09-22 11:00:00|9047|9032|9047|9032|9047|9032|9047|9032|1
1632308430000|2021-09-22 11:00:30|9045.5|9030.5|9034.5|9019.5|9045.5|9030.5|9034.5|9019.5|16
1632308440000|2021-09-22 11:00:40|9034.7|9019.7|9035|9020|9035|9020|9034.7|9019.7|0
1632308450000|2021-09-22 11:00:50|9034.5|9019.5|9031|9016|9034.5|9019.5|9031|9016|3
1632308460000|2021-09-22 11:01:00|9030|9015|9028.7|9013.7|9030|9015|9028.7|9013.7|1
1632308470000|2021-09-22 11:01:10|9027.5|9012.5|9027.5|9012.5|9027.5|9012.5|9027.5|9012.5|0
1632308480000|2021-09-22 11:01:20|9026.8|9011.8|9026|9011|9026.8|9011.8|9025.5|9010.5|3
1632308500000|2021-09-22 11:01:40|9026.2|9011.2|9026.2|9011.2|9026.2|9011.2|9026.2|9011.2|20
1632308520000|2021-09-22 11:02:00|9026.8|9011.8|9026.8|9011.8|9026.8|9011.8|9026.8|9011.8|0
1632308590000|2021-09-22 11:03:10|||||||||13
1632308620000|2021-09-22 11:03:40|9024.3|9009.3|9024|9009|9024.3|9009.3|9024|9009|5
1632308630000|2021-09-22 11:03:50|9022.2|9007.2|9019|9004|9022.2|9007.2|9019|9004|4
1632308670000|2021-09-22 11:04:30|9019.5|9004.5|9020|9005|9020|9005|9019.5|9004.5|1
1632308680000|2021-09-22 11:04:40|||||||||1
1632308700000|2021-09-22 11:05:00|||||||||1
1632308720000|2021-09-22 11:05:20|9020.5|9005.5|9020|9005|9020.5|9005.5|9020|9005|8
1632308730000|2021-09-22 11:05:30|||||||||2
1632308740000|2021-09-22 11:05:40|||||||||2
1632308750000|2021-09-22 11:05:50|||||||||4
1632308760000|2021-09-22 11:06:00|||||||||2
1632308770000|2021-09-22 11:06:10|||||||||2
1632308780000|2021-09-22 11:06:20|||||||||3
1632308830000|2021-09-22 11:07:10|||||||||1
1632309040000|2021-09-22 11:10:40|||||||||12
1632309050000|2021-09-22 11:10:50|||||||||1
1632309060000|2021-09-22 11:11:00|9019.5|9004.5|9019.5|9004.5|9019.5|9004.5|9019.5|9004.5|0
1632309100000|2021-09-22 11:11:40|9021.2|9006.2|9021.2|9006.2|9021.2|9006.2|9021.2|9006.2|2
1632309110000|2021-09-22 11:11:50|9022.7|9007.7|9023.2|9008.2|9023.2|9008.2|9022.7|9007.7|1
1632309140000|2021-09-22 11:12:20|9025|9010|9026.7|9011.7|9026.7|9011.7|9025|9010|1
1632309150000|2021-09-22 11:12:30|9027.7|9012.7|9028|9013|9028|9013|9027.7|9012.7|0
1632309160000|2021-09-22 11:12:40|9028.2|9013.2|9028.2|9013.2|9028.2|9013.2|9028.2|9013.2|0
1632309190000|2021-09-22 11:13:10|9027.7|9012.7|9027.7|9012.7|9027.7|9012.7|9027.7|9012.7|0
1632309200000|2021-09-22 11:13:20|9028.5|9013.5|9029.2|9014.2|9029.2|9014.2|9028.5|9013.5|0
1632309230000|2021-09-22 11:13:50|9028.7|9013.7|9028.7|9013.7|9028.7|9013.7|9028.7|9013.7|1
1632309250000|2021-09-22 11:14:10|9029|9014|9029.2|9014.2|9029.2|9014.2|9029|9014|12
1632309270000|2021-09-22 11:14:30|9028.7|9013.7|9028.7|9013.7|9028.7|9013.7|9028.7|9013.7|1
1632309300000|2021-09-22 11:15:00|9028.5|9013.5|9028.5|9013.5|9028.5|9013.5|9028.5|9013.5|0
1632309370000|2021-09-22 11:16:10|9028.2|9013.2|9028|9013|9028.2|9013.2|9028|9013|0
1632309420000|2021-09-22 11:17:00|9026.5|9011.5|9023.7|9008.7|9026.5|9011.5|9023.5|9008.5|2
1632309430000|2021-09-22 11:17:10|9024|9009|9022.5|9007.5|9024|9009|9022.5|9007.5|0
1632309440000|2021-09-22 11:17:20|9022|9007|9022|9007|9022|9007|9022|9007|0
1632309460000|2021-09-22 11:17:40|9022.5|9007.5|9022.5|9007.5|9022.5|9007.5|9022.5|9007.5|0
1632309480000|2021-09-22 11:18:00|9022|9007|9022|9007|9022|9007|9022|9007|0
1632309560000|2021-09-22 11:19:20|9021.5|9006.5|9021.5|9006.5|9021.5|9006.5|9021.5|9006.5|0
1632309570000|2021-09-22 11:19:30|9020.2|9005.2|9020.2|9005.2|9020.2|9005.2|9020.2|9005.2|2
1632309580000|2021-09-22 11:19:40|9020.5|9005.5|9020.5|9005.5|9020.5|9005.5|9020.5|9005.5|0
1632309640000|2021-09-22 11:20:40|9021|9006|9021.2|9006.2|9021.2|9006.2|9021|9006|0
1632309650000|2021-09-22 11:20:50|9021.7|9006.7|9021.7|9006.7|9021.7|9006.7|9021.7|9006.7|0
1632309700000|2021-09-22 11:21:40|9022.7|9007.7|9022.7|9007.7|9022.7|9007.7|9022.7|9007.7|1
1632309750000|2021-09-22 11:22:30|9022.2|9007.2|9022.2|9007.2|9022.2|9007.2|9022.2|9007.2|1
1632309790000|2021-09-22 11:23:10|9022.5|9007.5|9022.7|9007.7|9022.7|9007.7|9022.5|9007.5|0
1632309860000|2021-09-22 11:24:20|9020.7|9005.7|9020.2|9005.2|9020.7|9005.7|9020.2|9005.2|2
1632309870000|2021-09-22 11:24:30|9015.5|9000.5|9015.5|9000.5|9015.5|9000.5|9015.5|9000.5|1
1632309880000|2021-09-22 11:24:40|9015.3|9000.3|9015.2|9000.2|9015.3|9000.3|9015|9000|3
1632309900000|2021-09-22 11:25:00|||||||||1
1632309910000|2021-09-22 11:25:10|9015.5|9000.5|9015.5|9000.5|9015.5|9000.5|9015.5|9000.5|2
1632309930000|2021-09-22 11:25:30|9016|9001|9016|9001|9016|9001|9016|9001|1
1632310010000|2021-09-22 11:26:50|||||||||2
1632310020000|2021-09-22 11:27:00|||||||||1
1632310030000|2021-09-22 11:27:10|||||||||1
1632310270000|2021-09-22 11:31:10|9016.7|9001.7|9017.2|9002.2|9017.2|9002.2|9016.7|9001.7|5
1632310280000|2021-09-22 11:31:20|9016.5|9001.5|9016|9001|9016.5|9001.5|9016|9001|3
1632310300000|2021-09-22 11:31:40|||||||||1
1632310350000|2021-09-22 11:32:30|9015.7|9000.7|9015.7|9000.7|9015.7|9000.7|9015.7|9000.7|0
1632310360000|2021-09-22 11:32:40|9014|8999|9014|8999|9014|8999|9014|8999|2
1632310370000|2021-09-22 11:32:50|9014.2|8999.2|9015|9000|9015|9000|9014.2|8999.2|1
1632310400000|2021-09-22 11:33:20|9015.2|9000.2|9015.2|9000.2|9015.2|9000.2|9015.2|9000.2|0
1632310420000|2021-09-22 11:33:40|9015|9000|9014.7|8999.7|9015|9000|9014.7|8999.7|0
1632310500000|2021-09-22 11:35:00|9014.5|8999.5|9014.2|8999.2|9014.5|8999.5|9014.2|8999.2|0
1632310510000|2021-09-22 11:35:10|9015|9000|9015|9000|9015|9000|9015|9000|3
1632310520000|2021-09-22 11:35:20|9015.2|9000.2|9015.2|9000.2|9015.2|9000.2|9015.2|9000.2|0
1632310530000|2021-09-22 11:35:30|9015|9000|9014.7|8999.7|9015|9000|9014.7|8999.7|0
1632310540000|2021-09-22 11:35:40|9014.5|8999.5|9014.5|8999.5|9014.5|8999.5|9014.5|8999.5|0
1632310560000|2021-09-22 11:36:00|9015|9000|9015|9000|9015|9000|9015|9000|1
1632310570000|2021-09-22 11:36:10|9014.5|8999.5|9015|9000|9015|9000|9014.5|8999.5|1
1632310580000|2021-09-22 11:36:20|9014.7|8999.7|9014.5|8999.5|9014.7|8999.7|9014.5|8999.5|0
1632310600000|2021-09-22 11:36:40|9014.2|8999.2|9014|8999|9014.2|8999.2|9013.7|8998.7|1
1632310610000|2021-09-22 11:36:50|9014.2|8999.2|9014|8999|9014.2|8999.2|9014|8999|0
1632310640000|2021-09-22 11:37:20|9013.5|8998.5|9013.5|8998.5|9013.5|8998.5|9013.5|8998.5|0
1632310650000|2021-09-22 11:37:30|||||||||1
1632310670000|2021-09-22 11:37:50|9013.7|8998.7|9014|8999|9014|8999|9013.7|8998.7|1
1632310680000|2021-09-22 11:38:00|9013.5|8998.5|9013.5|8998.5|9013.5|8998.5|9013.5|8998.5|0
1632310700000|2021-09-22 11:38:20|9015.2|9000.2|9015.2|9000.2|9015.2|9000.2|9015.2|9000.2|2
1632310740000|2021-09-22 11:39:00|9015|9000|9015|9000|9015|9000|9015|9000|0
1632310750000|2021-09-22 11:39:10|9016|9001|9016|9001|9016|9001|9016|9001|1
1632310760000|2021-09-22 11:39:20|9015.7|9000.7|9016|9001|9016|9001|9015.7|9000.7|7
1632310770000|2021-09-22 11:39:30|9015.7|9000.7|9019|9004|9020.5|9005.5|9015.5|9000.5|22
1632310790000|2021-09-22 11:39:50|9018.7|9003.7|9020.7|9005.7|9021.5|9006.5|9018.7|9003.7|2
1632310800000|2021-09-22 11:40:00|9020.2|9005.2|9023.7|9008.7|9024.2|9009.2|9020.2|9005.2|1
1632310820000|2021-09-22 11:40:20|9024.2|9009.2|9025.2|9010.2|9025.2|9010.2|9024.2|9009.2|0
1632310830000|2021-09-22 11:40:30|9026|9011|9022.7|9007.7|9026.2|9011.2|9022.7|9007.7|3
1632310840000|2021-09-22 11:40:40|9020.7|9005.7|9020.7|9005.7|9020.7|9005.7|9020.7|9005.7|0
1632310860000|2021-09-22 11:41:00|9021.7|9006.7|9022.7|9007.7|9022.7|9007.7|9021.7|9006.7|4
1632310870000|2021-09-22 11:41:10|9020.7|9005.7|9020.7|9005.7|9020.7|9005.7|9020.7|9005.7|2
1632310880000|2021-09-22 11:41:20|9019.7|9004.7|9019.7|9004.7|9019.7|9004.7|9019.7|9004.7|0
1632310900000|2021-09-22 11:41:40|9017.2|9002.2|9016.7|9001.7|9017.2|9002.2|9016.7|9001.7|0
1632310920000|2021-09-22 11:42:00|9017.2|9002.2|9017.2|9002.2|9017.2|9002.2|9017.2|9002.2|0
1632310950000|2021-09-22 11:42:30|9017.5|9002.5|9017.5|9002.5|9017.5|9002.5|9017.5|9002.5|0
1632311020000|2021-09-22 11:43:40|9020|9005|9022.2|9007.2|9022.2|9007.2|9020|9005|4
1632311030000|2021-09-22 11:43:50|9018.2|9003.2|9017.7|9002.7|9018.2|9003.2|9017.7|9002.7|0
1632311070000|2021-09-22 11:44:30|9017.5|9002.5|9019.7|9004.7|9019.7|9004.7|9017|9002|0
1632311080000|2021-09-22 11:44:40|9020.2|9005.2|9019.7|9004.7|9020.2|9005.2|9019.7|9004.7|0
1632311100000|2021-09-22 11:45:00|9020.2|9005.2|9020.2|9005.2|9020.2|9005.2|9020.2|9005.2|0
1632311120000|2021-09-22 11:45:20|9019.7|9004.7|9019.7|9004.7|9019.7|9004.7|9019.7|9004.7|0
1632311140000|2021-09-22 11:45:40|||||||||1
1632311150000|2021-09-22 11:45:50|9020.7|9005.7|9020.7|9005.7|9020.7|9005.7|9020.7|9005.7|0
1632311220000|2021-09-22 11:47:00|9021|9006|9021|9006|9021|9006|9021|9006|0
1632311230000|2021-09-22 11:47:10|9021.2|9006.2|9021.2|9006.2|9021.2|9006.2|9021.2|9006.2|0
1632311310000|2021-09-22 11:48:30|9019.5|9004.5|9019.5|9004.5|9019.5|9004.5|9019.5|9004.5|1
1632311320000|2021-09-22 11:48:40|9019.7|9004.7|9019.7|9004.7|9019.7|9004.7|9019.7|9004.7|0
1632311330000|2021-09-22 11:48:50|9019.2|9004.2|9019.2|9004.2|9019.2|9004.2|9019.2|9004.2|0
1632311340000|2021-09-22 11:49:00|9018.7|9003.7|9018.7|9003.7|9018.7|9003.7|9018.7|9003.7|0
1632311350000|2021-09-22 11:49:10|9019|9004|9019.2|9004.2|9019.2|9004.2|9019|9004|0
1632311390000|2021-09-22 11:49:50|9019|9004|9018.7|9003.7|9019|9004|9018.7|9003.7|0
1632311400000|2021-09-22 11:50:00|9017.7|9002.7|9016.7|9001.7|9017.7|9002.7|9016.7|9001.7|1
1632311410000|2021-09-22 11:50:10|9016|9001|9015.2|9000.2|9016|9001|9015.2|9000.2|0
1632311420000|2021-09-22 11:50:20|9016|9001|9017.7|9002.7|9017.7|9002.7|9016|9001|2
1632311450000|2021-09-22 11:50:50|9017.5|9002.5|9017.5|9002.5|9017.5|9002.5|9017.2|9002.2|0
1632311460000|2021-09-22 11:51:00|9017.7|9002.7|9017.7|9002.7|9017.7|9002.7|9017.7|9002.7|0
1632311470000|2021-09-22 11:51:10|9014.7|8999.7|9015.2|9000.2|9015.2|9000.2|9014.7|8999.7|3
1632311500000|2021-09-22 11:51:40|9015.7|9000.7|9017.7|9002.7|9017.7|9002.7|9015.7|9000.7|2
1632311510000|2021-09-22 11:51:50|9018|9003|9018.2|9003.2|9018.2|9003.2|9018|9003|0
1632311540000|2021-09-22 11:52:20|9017.7|9002.7|9017.7|9002.7|9017.7|9002.7|9017.2|9002.2|0
1632311550000|2021-09-22 11:52:30|9017.2|9002.2|9017.2|9002.2|9017.2|9002.2|9017.2|9002.2|0
1632311590000|2021-09-22 11:53:10|9017.5|9002.5|9017.7|9002.7|9017.7|9002.7|9017.5|9002.5|0
1632311610000|2021-09-22 11:53:30|9017.2|9002.2|9017.2|9002.2|9017.2|9002.2|9017.2|9002.2|0
1632311650000|2021-09-22 11:54:10|9016.7|9001.7|9016.7|9001.7|9016.7|9001.7|9016.7|9001.7|1
1632311660000|2021-09-22 11:54:20|9017|9002|9017.2|9002.2|9017.2|9002.2|9017|9002|0
1632311680000|2021-09-22 11:54:40|9017.7|9002.7|9017.7|9002.7|9017.7|9002.7|9017.7|9002.7|0
1632311750000|2021-09-22 11:55:50|9017.2|9002.2|9017|9002|9017.2|9002.2|9017|9002|3
1632311760000|2021-09-22 11:56:00|9016.7|9001.7|9018|9003|9018|9003|9016.7|9001.7|0
1632311770000|2021-09-22 11:56:10|9018.2|9003.2|9018.2|9003.2|9018.2|9003.2|9018.2|9003.2|0
1632311790000|2021-09-22 11:56:30|9017.7|9002.7|9017.7|9002.7|9017.7|9002.7|9017.7|9002.7|0
1632311800000|2021-09-22 11:56:40|9018|9003|9017.7|9002.7|9018.2|9003.2|9017.2|9002.2|0
1632311810000|2021-09-22 11:56:50|9019.2|9004.2|9018.7|9003.7|9019.2|9004.2|9018.7|9003.7|7
1632311820000|2021-09-22 11:57:00|9018.2|9003.2|9018.2|9003.2|9018.2|9003.2|9018.2|9003.2|4
1632311830000|2021-09-22 11:57:10|9018|9003|9016.2|9001.2|9018|9003|9016.2|9001.2|0
1632311850000|2021-09-22 11:57:30|9015.7|9000.7|9014.7|8999.7|9015.7|9000.7|9014|8999|3
1632311860000|2021-09-22 11:57:40|9018.2|9003.2|9018.5|9003.5|9018.5|9003.5|9018.2|9003.2|11
1632311880000|2021-09-22 11:58:00|9018.7|9003.7|9018.7|9003.7|9018.7|9003.7|9018.7|9003.7|0
1632311900000|2021-09-22 11:58:20|9019|9004|9020|9005|9020|9005|9019|9004|0
1632311910000|2021-09-22 11:58:30|9020.2|9005.2|9020.2|9005.2|9020.2|9005.2|9020.2|9005.2|0
1632311920000|2021-09-22 11:58:40|9021.5|9006.5|9021.5|9006.5|9021.5|9006.5|9021.5|9006.5|1
1632311930000|2021-09-22 11:58:50|9021.7|9006.7|9021.7|9006.7|9021.7|9006.7|9021.7|9006.7|1
1632311960000|2021-09-22 11:59:20|9022.7|9007.7|9022.7|9007.7|9022.7|9007.7|9022.7|9007.7|1
1632311970000|2021-09-22 11:59:30|9023|9008|9023.2|9008.2|9023.2|9008.2|9023|9008|4
1632312000000|2021-09-22 12:00:00|9021|9006|9021.2|9006.2|9022.2|9007.2|9019.2|9004.2|10
1632312010000|2021-09-22 12:00:10|9020.5|9005.5|9020.2|9005.2|9020.5|9005.5|9016.2|9001.2|4
1632312020000|2021-09-22 12:00:20|9020.5|9005.5|9016.7|9001.7|9020.7|9005.7|9016.7|9001.7|4
1632312030000|2021-09-22 12:00:30|9017|9002|9016.7|9001.7|9017.2|9002.2|9016.7|9001.7|4
1632312050000|2021-09-22 12:00:50|9016.5|9001.5|9016.2|9001.2|9016.5|9001.5|9016.2|9001.2|4
1632312110000|2021-09-22 12:01:50|9019.2|9004.2|9019.2|9004.2|9019.2|9004.2|9019.2|9004.2|1
1632312120000|2021-09-22 12:02:00|9020.7|9005.7|9020.7|9005.7|9020.7|9005.7|9020.7|9005.7|0
1632312140000|2021-09-22 12:02:20|9021.7|9006.7|9027.7|9012.7|9027.7|9012.7|9021.7|9006.7|8
1632312150000|2021-09-22 12:02:30|9027.5|9012.5|9026.7|9011.7|9027.5|9012.5|9026.7|9011.7|0
1632312160000|2021-09-22 12:02:40|9025.7|9010.7|9025.7|9010.7|9025.7|9010.7|9025.7|9010.7|0
1632312170000|2021-09-22 12:02:50|9028.7|9013.7|9028.7|9013.7|9028.7|9013.7|9028.7|9013.7|1
1632312180000|2021-09-22 12:03:00|9027.7|9012.7|9026.7|9011.7|9027.7|9012.7|9026.7|9011.7|2
1632312200000|2021-09-22 12:03:20|9027|9012|9027|9012|9027|9012|9027|9012|0
1632312210000|2021-09-22 12:03:30|9026.7|9011.7|9026.7|9011.7|9026.7|9011.7|9026.7|9011.7|0
1632312230000|2021-09-22 12:03:50|9025.2|9010.2|9025.2|9010.2|9025.2|9010.2|9025.2|9010.2|1
1632312240000|2021-09-22 12:04:00|9024.2|9009.2|9024.2|9009.2|9024.2|9009.2|9024.2|9009.2|1
1632312250000|2021-09-22 12:04:10|9024|9009|9023.7|9008.7|9024|9009|9023.7|9008.7|0
1632312260000|2021-09-22 12:04:20|9027.2|9012.2|9029|9014|9029|9014|9026.7|9011.7|4
1632312270000|2021-09-22 12:04:30|9029.5|9014.5|9030.5|9015.5|9031|9016|9029.5|9014.5|1
1632312280000|2021-09-22 12:04:40|9030.2|9015.2|9030|9015|9030.2|9015.2|9030|9015|0
1632312290000|2021-09-22 12:04:50|9029.7|9014.7|9029.5|9014.5|9029.7|9014.7|9029.5|9014.5|0
1632312310000|2021-09-22 12:05:10|9030|9015|9030|9015|9030|9015|9030|9015|0
1632312340000|2021-09-22 12:05:40|9029.7|9014.7|9029.7|9014.7|9029.7|9014.7|9029.7|9014.7|1
1632312360000|2021-09-22 12:06:00|9027|9012|9017.5|9002.5|9027|9012|9017.5|9002.5|7
1632312370000|2021-09-22 12:06:10|9016.7|9001.7|9016.7|9001.7|9017|9002|9016.7|9001.7|0
1632312410000|2021-09-22 12:06:50|||||||||1
1632312420000|2021-09-22 12:07:00|9018.7|9003.7|9020.7|9005.7|9020.7|9005.7|9018.7|9003.7|7
1632312450000|2021-09-22 12:07:30|9021.2|9006.2|9021.7|9006.7|9021.7|9006.7|9021.2|9006.2|1
1632312520000|2021-09-22 12:08:40|9025.2|9010.2|9025.2|9010.2|9025.2|9010.2|9025|9010|1
1632312550000|2021-09-22 12:09:10|9026.2|9011.2|9027.7|9012.7|9027.7|9012.7|9026.2|9011.2|4
1632312560000|2021-09-22 12:09:20|9027|9012|9027.2|9012.2|9027.2|9012.2|9027|9012|3
1632312600000|2021-09-22 12:10:00|9027.5|9012.5|9026.7|9011.7|9027.5|9012.5|9026.7|9011.7|3
1632312610000|2021-09-22 12:10:10|9027|9012|9026.7|9011.7|9027.2|9012.2|9026.7|9011.7|1
1632312620000|2021-09-22 12:10:20|9027.2|9012.2|9031|9016|9031|9016|9027.2|9012.2|4
1632312630000|2021-09-22 12:10:30|9030|9015|9030|9015|9030|9015|9030|9015|1
1632312640000|2021-09-22 12:10:40|9030.2|9015.2|9030|9015|9030.5|9015.5|9030|9015|1
1632312650000|2021-09-22 12:10:50|9029.2|9014.2|9028.2|9013.2|9029.2|9014.2|9028.2|9013.2|3
1632312660000|2021-09-22 12:11:00|9028|9013|9029.7|9014.7|9029.7|9014.7|9028|9013|1
1632312670000|2021-09-22 12:11:10|9030|9015|9030|9015|9030|9015|9030|9015|1
1632312700000|2021-09-22 12:11:40|9029.7|9014.7|9029.7|9014.7|9029.7|9014.7|9029.7|9014.7|0
1632312710000|2021-09-22 12:11:50|||||||||1
1632312720000|2021-09-22 12:12:00|9030.2|9015.2|9030|9015|9030.2|9015.2|9030|9015|14
1632312730000|2021-09-22 12:12:10|9029.5|9014.5|9029.5|9014.5|9029.5|9014.5|9029.5|9014.5|0
1632312750000|2021-09-22 12:12:30|9029.7|9014.7|9035|9020|9035.2|9020.2|9029.5|9014.5|10
1632312760000|2021-09-22 12:12:40|9034.7|9019.7|9035.2|9020.2|9035.7|9020.7|9034.7|9019.7|1
1632312770000|2021-09-22 12:12:50|9035.5|9020.5|9037.2|9022.2|9042.7|9027.7|9035.5|9020.5|8
1632312780000|2021-09-22 12:13:00|9036.5|9021.5|9035.7|9020.7|9036.5|9021.5|9035.7|9020.7|0
1632312800000|2021-09-22 12:13:20|9035.5|9020.5|9035.2|9020.2|9035.5|9020.5|9035.2|9020.2|0
1632312830000|2021-09-22 12:13:50|||||||||1
1632312840000|2021-09-22 12:14:00|9035|9020|9034.5|9019.5|9035|9020|9034|9019|3
1632312850000|2021-09-22 12:14:10|9034.7|9019.7|9035|9020|9035|9020|9034.7|9019.7|0
1632312870000|2021-09-22 12:14:30|9035.2|9020.2|9034.2|9019.2|9035.2|9020.2|9034.2|9019.2|0
1632312880000|2021-09-22 12:14:40|9034|9019|9031.7|9016.7|9034|9019|9029.2|9014.2|6
1632312900000|2021-09-22 12:15:00|9030|9015|9030.5|9015.5|9031|9016|9030|9015|1
1632312930000|2021-09-22 12:15:30|9030|9015|9032|9017|9032|9017|9030|9015|1
1632312940000|2021-09-22 12:15:40|9032.2|9017.2|9032.2|9017.2|9032.2|9017.2|9032.2|9017.2|0
1632312960000|2021-09-22 12:16:00|9032.5|9017.5|9031.5|9016.5|9032.5|9017.5|9031.5|9016.5|0
1632312970000|2021-09-22 12:16:10|9031|9016|9031|9016|9031|9016|9031|9016|0
1632312980000|2021-09-22 12:16:20|9031.5|9016.5|9031.5|9016.5|9031.5|9016.5|9031.5|9016.5|0
1632313010000|2021-09-22 12:16:50|9031|9016|9030.7|9015.7|9031|9016|9030.7|9015.7|0
1632313020000|2021-09-22 12:17:00|9033.7|9018.7|9033.7|9018.7|9034.2|9019.2|9033.7|9018.7|2
1632313030000|2021-09-22 12:17:10|9034.7|9019.7|9034.7|9019.7|9034.7|9019.7|9034.7|9019.7|1
1632313040000|2021-09-22 12:17:20|9036|9021|9036|9021|9036|9021|9036|9021|0
1632313060000|2021-09-22 12:17:40|9034.7|9019.7|9033.7|9018.7|9034.7|9019.7|9033.2|9018.2|1
1632313070000|2021-09-22 12:17:50|9034.2|9019.2|9036|9021|9036|9021|9034.2|9019.2|2
1632313090000|2021-09-22 12:18:10|9037.5|9022.5|9037.5|9022.5|9037.5|9022.5|9037.5|9022.5|2
1632313100000|2021-09-22 12:18:20|9038|9023|9038|9023|9038|9023|9038|9023|1
1632313110000|2021-09-22 12:18:30|9037.7|9022.7|9037.7|9022.7|9037.7|9022.7|9037.7|9022.7|0
1632313130000|2021-09-22 12:18:50|9039|9024|9040|9025|9040|9025|9039|9024|3
1632313140000|2021-09-22 12:19:00|9040.2|9025.2|9040.2|9025.2|9040.2|9025.2|9040.2|9025.2|1
1632313160000|2021-09-22 12:19:20|9039.7|9024.7|9038.5|9023.5|9039.7|9024.7|9038.5|9023.5|3
1632313170000|2021-09-22 12:19:30|9037.7|9022.7|9036.5|9021.5|9037.7|9022.7|9036.5|9021.5|1
1632313200000|2021-09-22 12:20:00|9036|9021|9035.5|9020.5|9036|9021|9035|9020|2
1632313210000|2021-09-22 12:20:10|9035.7|9020.7|9040|9025|9040|9025|9035.7|9020.7|1
1632313230000|2021-09-22 12:20:30|9040.2|9025.2|9042.5|9027.5|9042.5|9027.5|9040.2|9025.2|8
1632313240000|2021-09-22 12:20:40|9042|9027|9042|9027|9042|9027|9042|9027|1
1632313260000|2021-09-22 12:21:00|9041.5|9026.5|9041.2|9026.2|9041.5|9026.5|9041.2|9026.2|1
1632313270000|2021-09-22 12:21:10|9041|9026|9041|9026|9041|9026|9040.5|9025.5|4
1632313280000|2021-09-22 12:21:20|9041.2|9026.2|9042.2|9027.2|9042.2|9027.2|9041.2|9026.2|0
1632313290000|2021-09-22 12:21:30|9042.7|9027.7|9047.5|9032.5|9050|9035|9042.7|9027.7|8
1632313300000|2021-09-22 12:21:40|9046.5|9031.5|9045|9030|9046.5|9031.5|9044.5|9029.5|0
1632313320000|2021-09-22 12:22:00|9045.5|9030.5|9045|9030|9045.5|9030.5|9045|9030|3
1632313330000|2021-09-22 12:22:10|9044.5|9029.5|9042.7|9027.7|9044.5|9029.5|9042.7|9027.7|1
1632313340000|2021-09-22 12:22:20|9039|9024|9040.5|9025.5|9040.5|9025.5|9039|9024|4
1632313350000|2021-09-22 12:22:30|9040|9025|9040|9025|9040|9025|9040|9025|0
1632313370000|2021-09-22 12:22:50|9039.7|9024.7|9050.7|9035.7|9050.7|9035.7|9039.7|9024.7|4
1632313380000|2021-09-22 12:23:00|9051|9036|9048|9033|9051|9036|9047.5|9032.5|7
1632313390000|2021-09-22 12:23:10|9047.5|9032.5|9046.7|9031.7|9047.5|9032.5|9046.7|9031.7|0
1632313400000|2021-09-22 12:23:20|||||||||1
1632313410000|2021-09-22 12:23:30|9046.5|9031.5|9050.5|9035.5|9050.5|9035.5|9046.2|9031.2|3
1632313420000|2021-09-22 12:23:40|9049.7|9034.7|9049.7|9034.7|9049.7|9034.7|9049.7|9034.7|0
1632313440000|2021-09-22 12:24:00|9049.5|9034.5|9050.7|9035.7|9050.7|9035.7|9049.2|9034.2|10
1632313460000|2021-09-22 12:24:20|9049.7|9034.7|9046.7|9031.7|9049.7|9034.7|9046.7|9031.7|6
1632313470000|2021-09-22 12:24:30|9049.7|9034.7|9049.7|9034.7|9049.7|9034.7|9049.7|9034.7|2
1632313480000|2021-09-22 12:24:40|9050|9035|9050|9035|9050|9035|9050|9035|0
1632313490000|2021-09-22 12:24:50|9049.2|9034.2|9047.2|9032.2|9049.2|9034.2|9047.2|9032.2|1
1632313500000|2021-09-22 12:25:00|9046.7|9031.7|9048|9033|9048|9033|9046.5|9031.5|7
1632313520000|2021-09-22 12:25:20|9050.5|9035.5|9051.5|9036.5|9051.5|9036.5|9050.5|9035.5|5
1632313530000|2021-09-22 12:25:30|9051.2|9036.2|9051.2|9036.2|9051.2|9036.2|9051.2|9036.2|0
1632313540000|2021-09-22 12:25:40|9051.5|9036.5|9054.7|9039.7|9054.7|9039.7|9051.5|9036.5|1
1632313560000|2021-09-22 12:26:00|9055|9040|9055|9040|9056|9041|9055|9040|2
1632313590000|2021-09-22 12:26:30|9055.2|9040.2|9055.5|9040.5|9055.5|9040.5|9055.2|9040.2|1
1632313600000|2021-09-22 12:26:40|9055.2|9040.2|9055.2|9040.2|9055.2|9040.2|9055.2|9040.2|0
1632313610000|2021-09-22 12:26:50|9055.5|9040.5|9060|9045|9060|9045|9055.5|9040.5|14
1632313620000|2021-09-22 12:27:00|9059.7|9044.7|9058|9043|9059.7|9044.7|9058|9043|8
1632313630000|2021-09-22 12:27:10|9057.7|9042.7|9057.7|9042.7|9057.7|9042.7|9057.7|9042.7|0
1632313650000|2021-09-22 12:27:30|9057.5|9042.5|9059|9044|9059|9044|9057.5|9042.5|2
1632313660000|2021-09-22 12:27:40|9058.2|9043.2|9059.7|9044.7|9059.7|9044.7|9058.2|9043.2|6
1632313670000|2021-09-22 12:27:50|9060.2|9045.2|9060|9045|9060.2|9045.2|9060|9045|12
1632313680000|2021-09-22 12:28:00|9059.5|9044.5|9059.5|9044.5|9059.5|9044.5|9059.5|9044.5|0
1632313690000|2021-09-22 12:28:10|9060.5|9045.5|9071.7|9056.7|9071.7|9056.7|9060.5|9045.5|48
1632313700000|2021-09-22 12:28:20|9071.5|9056.5|9067.5|9052.5|9071.5|9056.5|9066.5|9051.5|4
1632313710000|2021-09-22 12:28:30|9067|9052|9072|9057|9072|9057|9067|9052|3
1632313720000|2021-09-22 12:28:40|9071.7|9056.7|9071.5|9056.5|9071.7|9056.7|9071.5|9056.5|1
1632313730000|2021-09-22 12:28:50|9071.2|9056.2|9071|9056|9071.2|9056.2|9071|9056|3
1632313760000|2021-09-22 12:29:20|9070.7|9055.7|9065.5|9050.5|9070.7|9055.7|9065.5|9050.5|10
1632313770000|2021-09-22 12:29:30|9065|9050|9064|9049|9065|9050|9064|9049|2
1632313780000|2021-09-22 12:29:40|9065.2|9050.2|9064|9049|9065.2|9050.2|9062|9047|3
1632313790000|2021-09-22 12:29:50|9064.5|9049.5|9064.2|9049.2|9064.7|9049.7|9064.2|9049.2|0
1632313800000|2021-09-22 12:30:00|||||||||1
1632313810000|2021-09-22 12:30:10|9063.7|9048.7|9063.7|9048.7|9063.7|9048.7|9063.7|9048.7|1
1632313820000|2021-09-22 12:30:20|9063.2|9048.2|9063|9048|9063.2|9048.2|9063|9048|1
1632313830000|2021-09-22 12:30:30|9063.7|9048.7|9063.7|9048.7|9063.7|9048.7|9063.7|9048.7|0
1632313840000|2021-09-22 12:30:40|9063.5|9048.5|9062.5|9047.5|9063.5|9048.5|9062.5|9047.5|1
1632313850000|2021-09-22 12:30:50|||||||||1
1632313860000|2021-09-22 12:31:00|9062|9047|9059.2|9044.2|9062|9047|9059.2|9044.2|4
1632313900000|2021-09-22 12:31:40|||||||||10
1632313910000|2021-09-22 12:31:50|||||||||1
1632313920000|2021-09-22 12:32:00|9062.2|9047.2|9063|9048|9064.2|9049.2|9062.2|9047.2|4
1632313930000|2021-09-22 12:32:10|9062.7|9047.7|9062.7|9047.7|9062.7|9047.7|9062.7|9047.7|0
1632313940000|2021-09-22 12:32:20|9063|9048|9063.7|9048.7|9063.7|9048.7|9063|9048|0
1632313950000|2021-09-22 12:32:30|9064.4|9049.4|9064.4|9049.4|9064.4|9049.4|9064.4|9049.4|0
1632313960000|2021-09-22 12:32:40|9065.2|9050.2|9065.7|9050.7|9065.7|9050.7|9065.2|9050.2|0
1632313970000|2021-09-22 12:32:50|9066.2|9051.2|9066.7|9051.7|9066.7|9051.7|9066.2|9051.2|5
1632313980000|2021-09-22 12:33:00|9065.7|9050.7|9065.2|9050.2|9065.7|9050.7|9065.2|9050.2|10
1632313990000|2021-09-22 12:33:10|9065.7|9050.7|9067.2|9052.2|9067.2|9052.2|9065.7|9050.7|20
1632314000000|2021-09-22 12:33:20|9067.5|9052.5|9067.7|9052.7|9067.7|9052.7|9067.5|9052.5|2
1632314020000|2021-09-22 12:33:40|||||||||1
1632314030000|2021-09-22 12:33:50|9065.5|9050.5|9065.5|9050.5|9065.5|9050.5|9065.5|9050.5|6
1632314040000|2021-09-22 12:34:00|9065|9050|9066.2|9051.2|9066.2|9051.2|9063.2|9048.2|6
1632314050000|2021-09-22 12:34:10|9066|9051|9065.7|9050.7|9066|9051|9065.7|9050.7|1
1632314060000|2021-09-22 12:34:20|9068.5|9053.5|9068.5|9053.5|9068.5|9053.5|9068.5|9053.5|19
1632314080000|2021-09-22 12:34:40|||||||||1
1632314090000|2021-09-22 12:34:50|||||||||1
1632314100000|2021-09-22 12:35:00|9068.2|9053.2|9068.2|9053.2|9068.2|9053.2|9068.2|9053.2|3
1632314110000|2021-09-22 12:35:10|9068|9053|9068.5|9053.5|9068.5|9053.5|9068|9053|3
1632314120000|2021-09-22 12:35:20|9069.5|9054.5|9070.5|9055.5|9070.5|9055.5|9069.5|9054.5|9
1632314130000|2021-09-22 12:35:30|9070.2|9055.2|9069.2|9054.2|9070.2|9055.2|9069|9054|2
1632314160000|2021-09-22 12:36:00|9069.5|9054.5|9069|9054|9069.7|9054.7|9069|9054|5
1632314170000|2021-09-22 12:36:10|9068.7|9053.7|9068.7|9053.7|9068.7|9053.7|9068.7|9053.7|1
1632314180000|2021-09-22 12:36:20|9069.2|9054.2|9068.2|9053.2|9069.2|9054.2|9068.2|9053.2|0
1632314190000|2021-09-22 12:36:30|9067.7|9052.7|9066.7|9051.7|9067.7|9052.7|9065.7|9050.7|4
1632314200000|2021-09-22 12:36:40|9066.2|9051.2|9066.2|9051.2|9066.2|9051.2|9066.2|9051.2|3
1632314210000|2021-09-22 12:36:50|9065.7|9050.7|9067.5|9052.5|9067.5|9052.5|9065.2|9050.2|2
1632314220000|2021-09-22 12:37:00|9067.2|9052.2|9065.7|9050.7|9067.2|9052.2|9065.7|9050.7|4
1632314250000|2021-09-22 12:37:30|9065.5|9050.5|9065.5|9050.5|9065.5|9050.5|9065.5|9050.5|0
1632314270000|2021-09-22 12:37:50|||||||||1
1632314280000|2021-09-22 12:38:00|9065.2|9050.2|9065.2|9050.2|9065.2|9050.2|9065.2|9050.2|0
1632314290000|2021-09-22 12:38:10|||||||||1
1632314320000|2021-09-22 12:38:40|9065|9050|9065|9050|9065|9050|9065|9050|3
1632314340000|2021-09-22 12:39:00|9065.7|9050.7|9064.5|9049.5|9065.7|9050.7|9064.5|9049.5|2
1632314360000|2021-09-22 12:39:20|9060.5|9045.5|9060.5|9045.5|9060.7|9045.7|9059.7|9044.7|2
1632314370000|2021-09-22 12:39:30|9061|9046|9061|9046|9061.5|9046.5|9061|9046|1
1632314400000|2021-09-22 12:40:00|9060.5|9045.5|9060.5|9045.5|9060.5|9045.5|9060.5|9045.5|0
1632314410000|2021-09-22 12:40:10|9061.5|9046.5|9061.5|9046.5|9061.5|9046.5|9061.5|9046.5|1
1632314430000|2021-09-22 12:40:30|9062|9047|9061|9046|9062|9047|9061|9046|4
1632314440000|2021-09-22 12:40:40|9060.7|9045.7|9060.7|9045.7|9060.7|9045.7|9060.7|9045.7|0
1632314450000|2021-09-22 12:40:50|9059.9|9044.9|9059.9|9044.9|9059.9|9044.9|9059.9|9044.9|0
1632314460000|2021-09-22 12:41:00|||||||||1
1632314470000|2021-09-22 12:41:10|9061|9046|9061|9046|9061|9046|9061|9046|0
1632314480000|2021-09-22 12:41:20|9060.7|9045.7|9060.7|9045.7|9060.7|9045.7|9060.7|9045.7|8
1632314490000|2021-09-22 12:41:30|9060.4|9045.4|9060.4|9045.4|9060.4|9045.4|9060.4|9045.4|6
1632314500000|2021-09-22 12:41:40|9060.7|9045.7|9060.7|9045.7|9060.7|9045.7|9060.7|9045.7|22
1632314510000|2021-09-22 12:41:50|9060.4|9045.4|9060.2|9045.2|9060.4|9045.4|9060.2|9045.2|7
1632314550000|2021-09-22 12:42:30|9060.7|9045.7|9061.2|9046.2|9061.2|9046.2|9060.7|9045.7|1
1632314580000|2021-09-22 12:43:00|9060.7|9045.7|9060.7|9045.7|9060.7|9045.7|9060.7|9045.7|1
1632314600000|2021-09-22 12:43:20|9060.2|9045.2|9059.7|9044.7|9060.2|9045.2|9059.7|9044.7|1
1632314630000|2021-09-22 12:43:50|||||||||1
1632314640000|2021-09-22 12:44:00|||||||||1
1632314700000|2021-09-22 12:45:00|||||||||5
1632314710000|2021-09-22 12:45:10|||||||||4
1632314730000|2021-09-22 12:45:30|9059.9|9044.9|9061.7|9046.7|9061.7|9046.7|9059.9|9044.9|3
1632314740000|2021-09-22 12:45:40|9061.2|9046.2|9061.2|9046.2|9061.2|9046.2|9061.2|9046.2|4
1632314760000|2021-09-22 12:46:00|9060.7|9045.7|9060.2|9045.2|9060.7|9045.7|9060.2|9045.2|2
1632314770000|2021-09-22 12:46:10|9059.9|9044.9|9059.9|9044.9|9059.9|9044.9|9059.9|9044.9|0
1632314790000|2021-09-22 12:46:30|9060.2|9045.2|9058.9|9043.9|9060.2|9045.2|9058.9|9043.9|1
1632314800000|2021-09-22 12:46:40|9059.9|9044.9|9059.9|9044.9|9059.9|9044.9|9059.9|9044.9|1
1632314820000|2021-09-22 12:47:00|9060.2|9045.2|9064.9|9049.9|9064.9|9049.9|9060.2|9045.2|6
1632314830000|2021-09-22 12:47:10|9065.2|9050.2|9065.2|9050.2|9065.2|9050.2|9065.2|9050.2|0
1632314840000|2021-09-22 12:47:20|9064.9|9049.9|9064.9|9049.9|9064.9|9049.9|9064.9|9049.9|0
1632314850000|2021-09-22 12:47:30|9064.7|9049.7|9064.7|9049.7|9064.7|9049.7|9064.7|9049.7|2
1632314860000|2021-09-22 12:47:40|9064.9|9049.9|9065.4|9050.4|9065.4|9050.4|9064.9|9049.9|0
1632314870000|2021-09-22 12:47:50|9067.9|9052.9|9066.2|9051.2|9067.9|9052.9|9066.2|9051.2|13
1632314880000|2021-09-22 12:48:00|9065.5|9050.5|9061.5|9046.5|9065.5|9050.5|9061.5|9046.5|7
1632314890000|2021-09-22 12:48:10|9060.7|9045.7|9060.4|9045.4|9060.7|9045.7|9060.4|9045.4|1
1632314900000|2021-09-22 12:48:20|9059.9|9044.9|9059.9|9044.9|9059.9|9044.9|9059.9|9044.9|5
1632314910000|2021-09-22 12:48:30|9061.9|9046.9|9059.4|9044.4|9061.9|9046.9|9059.4|9044.4|8
1632314920000|2021-09-22 12:48:40|9059.2|9044.2|9059.2|9044.2|9059.2|9044.2|9059.2|9044.2|0
1632314930000|2021-09-22 12:48:50|9058.5|9043.5|9057.9|9042.9|9058.5|9043.5|9057.7|9042.7|3
1632314940000|2021-09-22 12:49:00|9058.4|9043.4|9058.4|9043.4|9058.4|9043.4|9058.4|9043.4|0
1632314960000|2021-09-22 12:49:20|9057.9|9042.9|9057.9|9042.9|9057.9|9042.9|9057.9|9042.9|1
1632314970000|2021-09-22 12:49:30|9059.4|9044.4|9059.4|9044.4|9059.4|9044.4|9059.4|9044.4|0
1632315000000|2021-09-22 12:50:00|9059.9|9044.9|9059.9|9044.9|9059.9|9044.9|9059.9|9044.9|1
1632315040000|2021-09-22 12:50:40|||||||||2
1632315060000|2021-09-22 12:51:00|9059.4|9044.4|9059.4|9044.4|9059.4|9044.4|9059.4|9044.4|3
1632315090000|2021-09-22 12:51:30|9059.7|9044.7|9059.9|9044.9|9059.9|9044.9|9059.7|9044.7|0
1632315110000|2021-09-22 12:51:50|9062.2|9047.2|9063.4|9048.4|9063.4|9048.4|9062.2|9047.2|5
1632315130000|2021-09-22 12:52:10|9063.2|9048.2|9063.2|9048.2|9063.2|9048.2|9063.2|9048.2|0
1632315160000|2021-09-22 12:52:40|9063.7|9048.7|9064.2|9049.2|9064.2|9049.2|9063.7|9048.7|1
1632315170000|2021-09-22 12:52:50|9064.7|9049.7|9065.7|9050.7|9065.7|9050.7|9064.7|9049.7|2
1632315190000|2021-09-22 12:53:10|9065.9|9050.9|9066.2|9051.2|9066.2|9051.2|9065.9|9050.9|1
1632315200000|2021-09-22 12:53:20|9066.4|9051.4|9066.7|9051.7|9066.7|9051.7|9066.4|9051.4|0
1632315210000|2021-09-22 12:53:30|9066.9|9051.9|9066.9|9051.9|9066.9|9051.9|9066.9|9051.9|2
1632315220000|2021-09-22 12:53:40|9067.4|9052.4|9067.4|9052.4|9067.4|9052.4|9067.4|9052.4|1
1632315230000|2021-09-22 12:53:50|9068.4|9053.4|9068.4|9053.4|9068.4|9053.4|9068.4|9053.4|1
1632315240000|2021-09-22 12:54:00|9068.9|9053.9|9069.4|9054.4|9069.4|9054.4|9068.7|9053.7|10
1632315250000|2021-09-22 12:54:10|9070|9055|9074.9|9059.9|9075.4|9060.4|9070|9055|6
1632315260000|2021-09-22 12:54:20|9074.4|9059.4|9074.9|9059.9|9074.9|9059.9|9074.4|9059.4|7
1632315270000|2021-09-22 12:54:30|9073.9|9058.9|9072|9057|9073.9|9058.9|9072|9057|2
1632315280000|2021-09-22 12:54:40|9070.7|9055.7|9068.9|9053.9|9070.7|9055.7|9068.9|9053.9|0
1632315290000|2021-09-22 12:54:50|9069.9|9054.9|9069.9|9054.9|9069.9|9054.9|9069.9|9054.9|0
1632315300000|2021-09-22 12:55:00|9071.4|9056.4|9073.9|9058.9|9073.9|9058.9|9071.4|9056.4|1
1632315310000|2021-09-22 12:55:10|9074.4|9059.4|9074.9|9059.9|9074.9|9059.9|9074.4|9059.4|0
1632315330000|2021-09-22 12:55:30|9073.4|9058.4|9073.4|9058.4|9073.4|9058.4|9073.4|9058.4|2
1632315410000|2021-09-22 12:56:50|9073.9|9058.9|9074.9|9059.9|9074.9|9059.9|9073.9|9058.9|1
1632315420000|2021-09-22 12:57:00|9074.4|9059.4|9074.4|9059.4|9074.4|9059.4|9074.4|9059.4|11
1632315450000|2021-09-22 12:57:30|9075.2|9060.2|9074.7|9059.7|9075.2|9060.2|9074.7|9059.7|1
1632315460000|2021-09-22 12:57:40|9074.2|9059.2|9073.9|9058.9|9074.2|9059.2|9073.9|9058.9|2
1632315490000|2021-09-22 12:58:10|9074.2|9059.2|9074.2|9059.2|9074.2|9059.2|9074.2|9059.2|2
1632315540000|2021-09-22 12:59:00|||||||||1
1632315560000|2021-09-22 12:59:20|9074.4|9059.4|9074.7|9059.7|9074.7|9059.7|9074.4|9059.4|0
1632315570000|2021-09-22 12:59:30|9074.4|9059.4|9074.2|9059.2|9074.4|9059.4|9074.2|9059.2|0
1632315590000|2021-09-22 12:59:50|9073.7|9058.7|9073.7|9058.7|9073.7|9058.7|9073.7|9058.7|0
1632315610000|2021-09-22 13:00:10|9076.4|9061.4|9075.4|9060.4|9077.4|9062.4|9075.4|9060.4|7
1632315630000|2021-09-22 13:00:30|9075.2|9060.2|9075.4|9060.4|9076.2|9061.2|9075.2|9060.2|0
1632315640000|2021-09-22 13:00:40|9074.4|9059.4|9073.9|9058.9|9074.4|9059.4|9070.4|9055.4|3
1632315650000|2021-09-22 13:00:50|9073.7|9058.7|9073.4|9058.4|9073.7|9058.7|9073.4|9058.4|0
1632315660000|2021-09-22 13:01:00|9073.2|9058.2|9073.4|9058.4|9073.4|9058.4|9073.2|9058.2|1
1632315680000|2021-09-22 13:01:20|9071.4|9056.4|9071.2|9056.2|9071.4|9056.4|9071.2|9056.2|1
1632315690000|2021-09-22 13:01:30|9071.7|9056.7|9071.2|9056.2|9071.9|9056.9|9071.2|9056.2|3
1632315700000|2021-09-22 13:01:40|9070.4|9055.4|9072.4|9057.4|9072.4|9057.4|9068.9|9053.9|4
1632315720000|2021-09-22 13:02:00|9074.4|9059.4|9076.4|9061.4|9076.4|9061.4|9074.4|9059.4|9
1632315730000|2021-09-22 13:02:10|9076.7|9061.7|9076.7|9061.7|9076.7|9061.7|9076.7|9061.7|1
1632315740000|2021-09-22 13:02:20|9076.4|9061.4|9076.9|9061.9|9076.9|9061.9|9076.4|9061.4|2
1632315750000|2021-09-22 13:02:30|9076.4|9061.4|9076.4|9061.4|9076.4|9061.4|9076.4|9061.4|1
1632315760000|2021-09-22 13:02:40|9075.4|9060.4|9074.4|9059.4|9075.4|9060.4|9074.4|9059.4|1
1632315780000|2021-09-22 13:03:00|9074.7|9059.7|9074.7|9059.7|9074.7|9059.7|9074.7|9059.7|0
1632315800000|2021-09-22 13:03:20|9073.4|9058.4|9071.9|9056.9|9073.4|9058.4|9071.9|9056.9|1
1632315810000|2021-09-22 13:03:30|9074.7|9059.7|9075.2|9060.2|9075.2|9060.2|9074.7|9059.7|6
1632315820000|2021-09-22 13:03:40|9074.9|9059.9|9075.4|9060.4|9075.9|9060.9|9074.7|9059.7|2
1632315880000|2021-09-22 13:04:40|9074.9|9059.9|9074.9|9059.9|9074.9|9059.9|9074.9|9059.9|1
1632315930000|2021-09-22 13:05:30|9074.7|9059.7|9074.7|9059.7|9074.7|9059.7|9074.7|9059.7|1
1632315940000|2021-09-22 13:05:40|9074.2|9059.2|9073.9|9058.9|9074.2|9059.2|9073.9|9058.9|0
1632315950000|2021-09-22 13:05:50|9070.9|9055.9|9071.2|9056.2|9071.4|9056.4|9070.9|9055.9|4
1632315960000|2021-09-22 13:06:00|9070.9|9055.9|9069.9|9054.9|9070.9|9055.9|9069.9|9054.9|0
1632315970000|2021-09-22 13:06:10|9069.7|9054.7|9069.7|9054.7|9069.7|9054.7|9069.7|9054.7|0
1632315980000|2021-09-22 13:06:20|9068.9|9053.9|9069.9|9054.9|9069.9|9054.9|9068.4|9053.4|4
1632315990000|2021-09-22 13:06:30|9069.7|9054.7|9069.7|9054.7|9069.7|9054.7|9069.7|9054.7|2
1632316020000|2021-09-22 13:07:00|9069.9|9054.9|9069.9|9054.9|9069.9|9054.9|9069.9|9054.9|0
1632316040000|2021-09-22 13:07:20|||||||||1
1632316050000|2021-09-22 13:07:30|||||||||1
1632316060000|2021-09-22 13:07:40|9069.7|9054.7|9067.4|9052.4|9069.7|9054.7|9065.9|9050.9|6
1632316070000|2021-09-22 13:07:50|9067.9|9052.9|9068.2|9053.2|9068.4|9053.4|9067.9|9052.9|0
1632316080000|2021-09-22 13:08:00|9067.9|9052.9|9069.4|9054.4|9069.4|9054.4|9067.9|9052.9|1
1632316090000|2021-09-22 13:08:10|9069.9|9054.9|9069.7|9054.7|9069.9|9054.9|9069.7|9054.7|1
1632316100000|2021-09-22 13:08:20|9069.4|9054.4|9069.9|9054.9|9069.9|9054.9|9069.4|9054.4|0
1632316140000|2021-09-22 13:09:00|9070.4|9055.4|9070.4|9055.4|9070.4|9055.4|9070.4|9055.4|1
1632316160000|2021-09-22 13:09:20|9070.2|9055.2|9069.4|9054.4|9070.4|9055.4|9069.4|9054.4|6
1632316170000|2021-09-22 13:09:30|9069.2|9054.2|9068.9|9053.9|9069.2|9054.2|9066.4|9051.4|5
1632316180000|2021-09-22 13:09:40|9069.4|9054.4|9069.4|9054.4|9069.9|9054.9|9069.4|9054.4|0
1632316210000|2021-09-22 13:10:10|9069.7|9054.7|9070.4|9055.4|9070.4|9055.4|9069.7|9054.7|2
1632316220000|2021-09-22 13:10:20|9070.2|9055.2|9069.4|9054.4|9070.2|9055.2|9069.4|9054.4|1
1632316240000|2021-09-22 13:10:40|9066.9|9051.9|9066.9|9051.9|9067.4|9052.4|9066.9|9051.9|1
1632316260000|2021-09-22 13:11:00|9067.9|9052.9|9065.4|9050.4|9068.9|9053.9|9065.4|9050.4|1
1632316270000|2021-09-22 13:11:10|9065.9|9050.9|9065.4|9050.4|9065.9|9050.9|9065.4|9050.4|2
1632316280000|2021-09-22 13:11:20|9065.2|9050.2|9064.4|9049.4|9065.2|9050.2|9064.4|9049.4|0
1632316290000|2021-09-22 13:11:30|9062.4|9047.4|9062.2|9047.2|9062.4|9047.4|9062.2|9047.2|11
1632316300000|2021-09-22 13:11:40|9063.9|9048.9|9064.9|9049.9|9064.9|9049.9|9063.9|9048.9|2
1632316330000|2021-09-22 13:12:10|||||||||1
1632316340000|2021-09-22 13:12:20|9064.4|9049.4|9063.9|9048.9|9064.4|9049.4|9063.9|9048.9|0
1632316350000|2021-09-22 13:12:30|9062.9|9047.9|9061.9|9046.9|9062.9|9047.9|9061.9|9046.9|1
1632316360000|2021-09-22 13:12:40|9061.4|9046.4|9061.4|9046.4|9061.4|9046.4|9061.4|9046.4|0
1632316370000|2021-09-22 13:12:50|9061.7|9046.7|9061.9|9046.9|9061.9|9046.9|9061.7|9046.7|0
1632316380000|2021-09-22 13:13:00|9061.4|9046.4|9059.4|9044.4|9061.4|9046.4|9059.4|9044.4|7
1632316390000|2021-09-22 13:13:10|9059.9|9044.9|9060.9|9045.9|9061.9|9046.9|9059.9|9044.9|2
1632316400000|2021-09-22 13:13:20|9061.2|9046.2|9062.4|9047.4|9062.4|9047.4|9061.2|9046.2|0
1632316410000|2021-09-22 13:13:30|9062.2|9047.2|9060.4|9045.4|9062.7|9047.7|9060.4|9045.4|2
1632316420000|2021-09-22 13:13:40|9060.9|9045.9|9061.2|9046.2|9061.2|9046.2|9060.9|9045.9|0
1632316450000|2021-09-22 13:14:10|9060.4|9045.4|9060.2|9045.2|9060.4|9045.4|9060.2|9045.2|1
1632316460000|2021-09-22 13:14:20|9060.4|9045.4|9060.4|9045.4|9060.4|9045.4|9060.4|9045.4|0
1632316470000|2021-09-22 13:14:30|9059.2|9044.2|9058.4|9043.4|9059.2|9044.2|9058.4|9043.4|8
1632316480000|2021-09-22 13:14:40|9058.7|9043.7|9058.7|9043.7|9058.7|9043.7|9058.7|9043.7|0
1632316490000|2021-09-22 13:14:50|9058.2|9043.2|9059.2|9044.2|9059.2|9044.2|9058.2|9043.2|0
1632316500000|2021-09-22 13:15:00|9058.7|9043.7|9060.2|9045.2|9060.2|9045.2|9058.7|9043.7|0
1632316510000|2021-09-22 13:15:10|9061.5|9046.5|9064.4|9049.4|9064.4|9049.4|9061.5|9046.5|3
1632316520000|2021-09-22 13:15:20|9063.7|9048.7|9064.7|9049.7|9065.2|9050.2|9063.7|9048.7|3
1632316530000|2021-09-22 13:15:30|9064.4|9049.4|9064.2|9049.2|9064.4|9049.4|9064.2|9049.2|1
1632316560000|2021-09-22 13:16:00|9065.4|9050.4|9065.4|9050.4|9065.4|9050.4|9065.4|9050.4|0
1632316570000|2021-09-22 13:16:10|9065.2|9050.2|9064.7|9049.7|9065.2|9050.2|9064.7|9049.7|1
1632316590000|2021-09-22 13:16:30|9063.2|9048.2|9063.2|9048.2|9063.2|9048.2|9063.2|9048.2|2
1632316610000|2021-09-22 13:16:50|9062.7|9047.7|9062.2|9047.2|9062.7|9047.7|9062.2|9047.2|0
1632316620000|2021-09-22 13:17:00|9062.7|9047.7|9065.2|9050.2|9065.2|9050.2|9062.7|9047.7|5
1632316630000|2021-09-22 13:17:10|9063.7|9048.7|9063.9|9048.9|9065.9|9050.9|9063.7|9048.7|2
1632316640000|2021-09-22 13:17:20|9063.7|9048.7|9063.7|9048.7|9063.7|9048.7|9063.7|9048.7|0
1632316690000|2021-09-22 13:18:10|9063.4|9048.4|9063.2|9048.2|9063.4|9048.4|9063.2|9048.2|1
1632316700000|2021-09-22 13:18:20|9062.2|9047.2|9064.7|9049.7|9064.7|9049.7|9058.7|9043.7|10
1632316710000|2021-09-22 13:18:30|9063.7|9048.7|9064.2|9049.2|9065.2|9050.2|9063.2|9048.2|2
1632316720000|2021-09-22 13:18:40|9063.7|9048.7|9059.2|9044.2|9063.7|9048.7|9059.2|9044.2|1
1632316730000|2021-09-22 13:18:50|9058.7|9043.7|9058.7|9043.7|9058.7|9043.7|9058.7|9043.7|0
1632316740000|2021-09-22 13:19:00|9060.7|9045.7|9059.7|9044.7|9062.7|9047.7|9059.7|9044.7|6
1632316750000|2021-09-22 13:19:10|9058.2|9043.2|9059.2|9044.2|9059.2|9044.2|9058.2|9043.2|10
1632316760000|2021-09-22 13:19:20|9058.7|9043.7|9059.4|9044.4|9059.4|9044.4|9058.7|9043.7|1
1632316770000|2021-09-22 13:19:30|9059.2|9044.2|9061.9|9046.9|9061.9|9046.9|9059.2|9044.2|4
1632316800000|2021-09-22 13:20:00|9061.7|9046.7|9061.2|9046.2|9061.7|9046.7|9061.2|9046.2|1
1632316810000|2021-09-22 13:20:10|9063.9|9048.9|9064.7|9049.7|9065.7|9050.7|9063.9|9048.9|2
1632316820000|2021-09-22 13:20:20|9064.4|9049.4|9061.2|9046.2|9064.4|9049.4|9061.2|9046.2|1
1632316830000|2021-09-22 13:20:30|9062.4|9047.4|9063.9|9048.9|9063.9|9048.9|9062.4|9047.4|4
1632316840000|2021-09-22 13:20:40|9063.7|9048.7|9063.4|9048.4|9063.7|9048.7|9063.4|9048.4|3
1632316860000|2021-09-22 13:21:00|9063.9|9048.9|9064.4|9049.4|9064.4|9049.4|9063.9|9048.9|0
1632316870000|2021-09-22 13:21:10|9064.7|9049.7|9064.7|9049.7|9064.7|9049.7|9064.7|9049.7|3
1632316880000|2021-09-22 13:21:20|||||||||1
1632316890000|2021-09-22 13:21:30|9064.9|9049.9|9062.7|9047.7|9064.9|9049.9|9062.7|9047.7|2
1632316900000|2021-09-22 13:21:40|9059.2|9044.2|9059.2|9044.2|9059.2|9044.2|9059.2|9044.2|1
1632316910000|2021-09-22 13:21:50|9058.7|9043.7|9058.7|9043.7|9058.7|9043.7|9058.7|9043.7|0
1632316930000|2021-09-22 13:22:10|9058.2|9043.2|9058.2|9043.2|9058.2|9043.2|9058.2|9043.2|0
1632316940000|2021-09-22 13:22:20|9057.2|9042.2|9059.9|9044.9|9059.9|9044.9|9057.2|9042.2|7
1632316950000|2021-09-22 13:22:30|9060.2|9045.2|9059.9|9044.9|9060.4|9045.4|9059.9|9044.9|5
1632316960000|2021-09-22 13:22:40|9059.2|9044.2|9059.2|9044.2|9059.2|9044.2|9059.2|9044.2|10
1632316970000|2021-09-22 13:22:50|9059.9|9044.9|9060.9|9045.9|9060.9|9045.9|9059.9|9044.9|1
1632317000000|2021-09-22 13:23:20|9063.2|9048.2|9063.2|9048.2|9063.2|9048.2|9063.2|9048.2|4
1632317010000|2021-09-22 13:23:30|9062.9|9047.9|9062.7|9047.7|9062.9|9047.9|9062.7|9047.7|1
1632317030000|2021-09-22 13:23:50|9059.9|9044.9|9059.9|9044.9|9059.9|9044.9|9059.9|9044.9|19
1632317040000|2021-09-22 13:24:00|9060.2|9045.2|9060.2|9045.2|9060.2|9045.2|9060.2|9045.2|0
1632317050000|2021-09-22 13:24:10|||||||||1
1632317060000|2021-09-22 13:24:20|9059.7|9044.7|9059.7|9044.7|9059.7|9044.7|9059.7|9044.7|1
1632317070000|2021-09-22 13:24:30|9059.2|9044.2|9058.9|9043.9|9059.2|9044.2|9058.9|9043.9|0
1632317080000|2021-09-22 13:24:40|9058.7|9043.7|9058.7|9043.7|9058.7|9043.7|9058.7|9043.7|0
1632317120000|2021-09-22 13:25:20|9058.4|9043.4|9058.4|9043.4|9058.7|9043.7|9058.2|9043.2|1
1632317130000|2021-09-22 13:25:30|9058.7|9043.7|9058.7|9043.7|9058.7|9043.7|9058.2|9043.2|3
1632317140000|2021-09-22 13:25:40|9059.2|9044.2|9061.7|9046.7|9061.7|9046.7|9059.2|9044.2|5
1632317150000|2021-09-22 13:25:50|9058.7|9043.7|9055.5|9040.5|9058.7|9043.7|9055.5|9040.5|37
1632317160000|2021-09-22 13:26:00|9052.7|9037.7|9051.7|9036.7|9052.7|9037.7|9051.7|9036.7|1
1632317170000|2021-09-22 13:26:10|9051.2|9036.2|9053.2|9038.2|9054.2|9039.2|9051.2|9036.2|48
1632317180000|2021-09-22 13:26:20|||||||||1
1632317210000|2021-09-22 13:26:50|9055.2|9040.2|9055.7|9040.7|9055.7|9040.7|9055.2|9040.2|2
1632317220000|2021-09-22 13:27:00|9055.9|9040.9|9053.2|9038.2|9055.9|9040.9|9053.2|9038.2|15
1632317240000|2021-09-22 13:27:20|9052.9|9037.9|9051.7|9036.7|9052.9|9037.9|9051.2|9036.2|2
1632317250000|2021-09-22 13:27:30|9051.9|9036.9|9050.7|9035.7|9052.2|9037.2|9050.7|9035.7|2
1632317260000|2021-09-22 13:27:40|9051.2|9036.2|9052.2|9037.2|9052.2|9037.2|9051.2|9036.2|2
1632317270000|2021-09-22 13:27:50|9051.9|9036.9|9053.2|9038.2|9055.2|9040.2|9051.7|9036.7|2
1632317280000|2021-09-22 13:28:00|9052.9|9037.9|9053.7|9038.7|9053.7|9038.7|9052.9|9037.9|0
1632317290000|2021-09-22 13:28:10|9053.9|9038.9|9054.2|9039.2|9054.2|9039.2|9053.9|9038.9|0
1632317300000|2021-09-22 13:28:20|9053.2|9038.2|9052.7|9037.7|9053.2|9038.2|9051.9|9036.9|7
1632317310000|2021-09-22 13:28:30|9052.9|9037.9|9056.2|9041.2|9056.4|9041.4|9052.9|9037.9|3
1632317320000|2021-09-22 13:28:40|9056.9|9041.9|9056.9|9041.9|9056.9|9041.9|9056.9|9041.9|2
1632317330000|2021-09-22 13:28:50|9057.2|9042.2|9058.2|9043.2|9058.2|9043.2|9057.2|9042.2|4
1632317340000|2021-09-22 13:29:00|9058.4|9043.4|9060.7|9045.7|9060.7|9045.7|9058.4|9043.4|5
1632317350000|2021-09-22 13:29:10|9060.9|9045.9|9060.2|9045.2|9060.9|9045.9|9060.2|9045.2|1
1632317360000|2021-09-22 13:29:20|9059.7|9044.7|9059.7|9044.7|9059.7|9044.7|9059.7|9044.7|0
1632317390000|2021-09-22 13:29:50|9062.9|9047.9|9062.9|9047.9|9062.9|9047.9|9062.9|9047.9|3
1632317400000|2021-09-22 13:30:00|9061.7|9046.7|9057.2|9042.2|9061.7|9046.7|9056.4|9041.4|34
1632317410000|2021-09-22 13:30:10|9056.9|9041.9|9056.9|9041.9|9056.9|9041.9|9056.9|9041.9|0
1632317420000|2021-09-22 13:30:20|9056.7|9041.7|9056.9|9041.9|9056.9|9041.9|9054.7|9039.7|18
1632317430000|2021-09-22 13:30:30|9056.7|9041.7|9056.7|9041.7|9056.7|9041.7|9056.7|9041.7|0
1632317440000|2021-09-22 13:30:40|9056.4|9041.4|9056.4|9041.4|9056.4|9041.4|9056.4|9041.4|0
1632317450000|2021-09-22 13:30:50|9055.9|9040.9|9055.4|9040.4|9055.9|9040.9|9055.4|9040.4|0
1632317460000|2021-09-22 13:31:00|9054.9|9039.9|9053.4|9038.4|9054.9|9039.9|9053.4|9038.4|2
1632317470000|2021-09-22 13:31:10|9052.9|9037.9|9052.9|9037.9|9052.9|9037.9|9052.9|9037.9|0
1632317490000|2021-09-22 13:31:30|9053.2|9038.2|9052.4|9037.4|9053.2|9038.2|9052.4|9037.4|4
1632317500000|2021-09-22 13:31:40|9052|9037|9046.4|9031.4|9052|9037|9046.4|9031.4|19
1632317510000|2021-09-22 13:31:50|9046.2|9031.2|9046.4|9031.4|9046.4|9031.4|9045.9|9030.9|0
1632317520000|2021-09-22 13:32:00|9046.9|9031.9|9048.4|9033.4|9048.4|9033.4|9046.9|9031.9|3
1632317530000|2021-09-22 13:32:10|9050.4|9035.4|9054.2|9039.2|9054.2|9039.2|9050.4|9035.4|9
1632317550000|2021-09-22 13:32:30|9054.4|9039.4|9051.4|9036.4|9054.4|9039.4|9051.4|9036.4|27
1632317560000|2021-09-22 13:32:40|9051.7|9036.7|9052.2|9037.2|9052.2|9037.2|9051.7|9036.7|0
1632317570000|2021-09-22 13:32:50|9051.5|9036.5|9051.5|9036.5|9051.5|9036.5|9051.5|9036.5|0
1632317580000|2021-09-22 13:33:00|9050.7|9035.7|9052.9|9037.9|9052.9|9037.9|9050.7|9035.7|1
1632317600000|2021-09-22 13:33:20|9053.2|9038.2|9053.4|9038.4|9053.4|9038.4|9053.2|9038.2|0
1632317610000|2021-09-22 13:33:30|9053.2|9038.2|9048.4|9033.4|9053.2|9038.2|9048.4|9033.4|7
1632317620000|2021-09-22 13:33:40|9048.9|9033.9|9048.4|9033.4|9048.9|9033.9|9048.4|9033.4|0
1632317640000|2021-09-22 13:34:00|9048.9|9033.9|9050.9|9035.9|9050.9|9035.9|9048.9|9033.9|4
1632317650000|2021-09-22 13:34:10|9051.4|9036.4|9051.9|9036.9|9051.9|9036.9|9051.4|9036.4|0
1632317660000|2021-09-22 13:34:20|9054.9|9039.9|9054.9|9039.9|9054.9|9039.9|9054.9|9039.9|2
1632317680000|2021-09-22 13:34:40|9054.2|9039.2|9049.4|9034.4|9054.2|9039.2|9049.4|9034.4|2
1632317690000|2021-09-22 13:34:50|9049.2|9034.2|9051.9|9036.9|9051.9|9036.9|9048.9|9033.9|0
1632317700000|2021-09-22 13:35:00|9050.7|9035.7|9049.9|9034.9|9050.7|9035.7|9048.7|9033.7|4
1632317710000|2021-09-22 13:35:10|9048.9|9033.9|9049.9|9034.9|9049.9|9034.9|9048.9|9033.9|0
1632317730000|2021-09-22 13:35:30|9050.9|9035.9|9048.9|9033.9|9050.9|9035.9|9048.9|9033.9|2
1632317760000|2021-09-22 13:36:00|9049.9|9034.9|9049.9|9034.9|9049.9|9034.9|9049.9|9034.9|1
1632317770000|2021-09-22 13:36:10|9049.4|9034.4|9048.9|9033.9|9049.4|9034.4|9048.9|9033.9|0
1632317780000|2021-09-22 13:36:20|9049.2|9034.2|9049.4|9034.4|9049.4|9034.4|9049.2|9034.2|0
1632317790000|2021-09-22 13:36:30|||||||||1
1632317800000|2021-09-22 13:36:40|9048.4|9033.4|9047.7|9032.7|9048.4|9033.4|9047.7|9032.7|2
1632317810000|2021-09-22 13:36:50|9047.4|9032.4|9045.7|9030.7|9047.7|9032.7|9045.7|9030.7|1
1632317820000|2021-09-22 13:37:00|9046.9|9031.9|9046.9|9031.9|9046.9|9031.9|9046.9|9031.9|3
1632317830000|2021-09-22 13:37:10|9047.2|9032.2|9047.2|9032.2|9049.9|9034.9|9047.2|9032.2|1
1632317840000|2021-09-22 13:37:20|9046.2|9031.2|9045.7|9030.7|9046.2|9031.2|9045.7|9030.7|0
1632317880000|2021-09-22 13:38:00|9046.2|9031.2|9046.7|9031.7|9047.7|9032.7|9045.7|9030.7|4
1632317890000|2021-09-22 13:38:10|9046.9|9031.9|9046.4|9031.4|9047.4|9032.4|9046.4|9031.4|0
1632317900000|2021-09-22 13:38:20|9045.7|9030.7|9046.4|9031.4|9046.4|9031.4|9045.7|9030.7|2
1632317910000|2021-09-22 13:38:30|9046.7|9031.7|9046.2|9031.2|9046.7|9031.7|9046.2|9031.2|0
1632317920000|2021-09-22 13:38:40|9045.9|9030.9|9046.2|9031.2|9046.2|9031.2|9045.4|9030.4|1
1632317940000|2021-09-22 13:39:00|9045.9|9030.9|9046.4|9031.4|9046.4|9031.4|9045.9|9030.9|1
1632317950000|2021-09-22 13:39:10|9046.9|9031.9|9046.9|9031.9|9047.4|9032.4|9046.9|9031.9|0
1632317960000|2021-09-22 13:39:20|9046.4|9031.4|9046.4|9031.4|9046.4|9031.4|9046.4|9031.4|0
1632317970000|2021-09-22 13:39:30|9046.7|9031.7|9046.4|9031.4|9046.9|9031.9|9046.4|9031.4|1
1632317990000|2021-09-22 13:39:50|9046.7|9031.7|9046.9|9031.9|9046.9|9031.9|9046.7|9031.7|0
1632318000000|2021-09-22 13:40:00|9047.4|9032.4|9049.4|9034.4|9049.4|9034.4|9046.9|9031.9|10
1632318010000|2021-09-22 13:40:10|9048.9|9033.9|9048.4|9033.4|9048.9|9033.9|9048.4|9033.4|3
1632318020000|2021-09-22 13:40:20|9048.2|9033.2|9046.2|9031.2|9048.2|9033.2|9046.2|9031.2|9
1632318030000|2021-09-22 13:40:30|9045.9|9030.9|9047.4|9032.4|9048.9|9033.9|9045.9|9030.9|10
1632318040000|2021-09-22 13:40:40|9046.4|9031.4|9046.9|9031.9|9048.9|9033.9|9046.4|9031.4|5
1632318050000|2021-09-22 13:40:50|9047.4|9032.4|9050.9|9035.9|9050.9|9035.9|9047.4|9032.4|7
1632318060000|2021-09-22 13:41:00|9050.7|9035.7|9048.9|9033.9|9051.4|9036.4|9048.9|9033.9|6
1632318070000|2021-09-22 13:41:10|9048.4|9033.4|9048.4|9033.4|9048.4|9033.4|9048.4|9033.4|0
1632318120000|2021-09-22 13:42:00|9047.2|9032.2|9041.4|9026.4|9047.2|9032.2|9041.4|9026.4|25
1632318130000|2021-09-22 13:42:10|9040.5|9025.5|9038.9|9023.9|9040.5|9025.5|9038.9|9023.9|2
1632318140000|2021-09-22 13:42:20|9040.9|9025.9|9041.7|9026.7|9045.7|9030.7|9040.9|9025.9|9
1632318150000|2021-09-22 13:42:30|9041.2|9026.2|9042.2|9027.2|9042.2|9027.2|9040.7|9025.7|10
1632318170000|2021-09-22 13:42:50|9042.4|9027.4|9041.7|9026.7|9042.7|9027.7|9041.7|9026.7|1
1632318190000|2021-09-22 13:43:10|9039.4|9024.4|9039.4|9024.4|9039.4|9024.4|9039.4|9024.4|1
1632318200000|2021-09-22 13:43:20|9038.9|9023.9|9038.4|9023.4|9038.9|9023.9|9038.2|9023.2|1
1632318210000|2021-09-22 13:43:30|9038.9|9023.9|9033.9|9018.9|9039.2|9024.2|9033.9|9018.9|4
1632318220000|2021-09-22 13:43:40|9032.7|9017.7|9032.7|9017.7|9032.7|9017.7|9032.7|9017.7|0
1632318230000|2021-09-22 13:43:50|9033.9|9018.9|9033.9|9018.9|9033.9|9018.9|9033.7|9018.7|1
1632318240000|2021-09-22 13:44:00|9034.4|9019.4|9035.4|9020.4|9035.7|9020.7|9034.2|9019.2|5
1632318250000|2021-09-22 13:44:10|9035.2|9020.2|9035.2|9020.2|9035.2|9020.2|9035.2|9020.2|0
1632318260000|2021-09-22 13:44:20|9036.2|9021.2|9034.9|9019.9|9036.2|9021.2|9034.9|9019.9|47
1632318270000|2021-09-22 13:44:30|||||||||1
1632318280000|2021-09-22 13:44:40|9034.2|9019.2|9034.2|9019.2|9034.2|9019.2|9034.2|9019.2|0
1632318290000|2021-09-22 13:44:50|9033.9|9018.9|9034.2|9019.2|9034.2|9019.2|9033.9|9018.9|1
1632318300000|2021-09-22 13:45:00|9034.9|9019.9|9036.7|9021.7|9036.9|9021.9|9034.9|9019.9|5
1632318310000|2021-09-22 13:45:10|9036.4|9021.4|9039.2|9024.2|9039.2|9024.2|9036.2|9021.2|8
1632318320000|2021-09-22 13:45:20|9038.7|9023.7|9037.2|9022.2|9038.7|9023.7|9037.2|9022.2|11
1632318330000|2021-09-22 13:45:30|9036.2|9021.2|9038.7|9023.7|9038.7|9023.7|9036.2|9021.2|7
1632318340000|2021-09-22 13:45:40|9037.2|9022.2|9036.7|9021.7|9037.2|9022.2|9036.7|9021.7|10
1632318350000|2021-09-22 13:45:50|9036.2|9021.2|9038.2|9023.2|9038.2|9023.2|9036.2|9021.2|1
1632318360000|2021-09-22 13:46:00|9037.9|9022.9|9038.2|9023.2|9038.2|9023.2|9037.7|9022.7|0
1632318370000|2021-09-22 13:46:10|9037.9|9022.9|9037.7|9022.7|9037.9|9022.9|9037.7|9022.7|1
1632318380000|2021-09-22 13:46:20|9040.2|9025.2|9040.9|9025.9|9040.9|9025.9|9040.2|9025.2|2
1632318390000|2021-09-22 13:46:30|9041.2|9026.2|9041.9|9026.9|9042.2|9027.2|9041.2|9026.2|2
1632318400000|2021-09-22 13:46:40|9041.7|9026.7|9044.9|9029.9|9044.9|9029.9|9041.7|9026.7|17
1632318410000|2021-09-22 13:46:50|9045.2|9030.2|9046.9|9031.9|9046.9|9031.9|9045.2|9030.2|2
1632318420000|2021-09-22 13:47:00|9047.9|9032.9|9047.4|9032.4|9049.4|9034.4|9046.4|9031.4|8
1632318430000|2021-09-22 13:47:10|9046.9|9031.9|9046.9|9031.9|9046.9|9031.9|9046.9|9031.9|1
1632318440000|2021-09-22 13:47:20|9047.2|9032.2|9047.4|9032.4|9047.4|9032.4|9047.2|9032.2|2
1632318450000|2021-09-22 13:47:30|9048.4|9033.4|9046.2|9031.2|9049.2|9034.2|9046.2|9031.2|24
1632318460000|2021-09-22 13:47:40|9046.4|9031.4|9046.9|9031.9|9046.9|9031.9|9043.9|9028.9|5
1632318480000|2021-09-22 13:48:00|9046.2|9031.2|9043.9|9028.9|9046.2|9031.2|9043.9|9028.9|6
1632318510000|2021-09-22 13:48:30|9044.2|9029.2|9044.4|9029.4|9044.4|9029.4|9044.2|9029.2|0
1632318520000|2021-09-22 13:48:40|9044.2|9029.2|9044.2|9029.2|9044.2|9029.2|9044.2|9029.2|0
1632318530000|2021-09-22 13:48:50|9043.9|9028.9|9043.7|9028.7|9043.9|9028.9|9043.7|9028.7|1
1632318540000|2021-09-22 13:49:00|9043.4|9028.4|9043.9|9028.9|9043.9|9028.9|9043.4|9028.4|1
1632318570000|2021-09-22 13:49:30|||||||||1
1632318590000|2021-09-22 13:49:50|||||||||2
1632318600000|2021-09-22 13:50:00|||||||||1
1632318620000|2021-09-22 13:50:20|||||||||1
1632318630000|2021-09-22 13:50:30|9044.2|9029.2|9044.2|9029.2|9044.2|9029.2|9044.2|9029.2|2
1632318640000|2021-09-22 13:50:40|||||||||2
1632318650000|2021-09-22 13:50:50|9046.9|9031.9|9046.9|9031.9|9046.9|9031.9|9046.7|9031.7|3
1632318670000|2021-09-22 13:51:10|9047.4|9032.4|9049.4|9034.4|9050.4|9035.4|9047.4|9032.4|18
1632318690000|2021-09-22 13:51:30|9048.2|9033.2|9047.9|9032.9|9048.2|9033.2|9047.9|9032.9|1
1632318700000|2021-09-22 13:51:40|9047.7|9032.7|9047.7|9032.7|9047.7|9032.7|9047.7|9032.7|0
1632318730000|2021-09-22 13:52:10|9048.7|9033.7|9054.2|9039.2|9054.2|9039.2|9048.7|9033.7|41
1632318740000|2021-09-22 13:52:20|9053.4|9038.4|9051.9|9036.9|9053.4|9038.4|9051.7|9036.7|2
1632318750000|2021-09-22 13:52:30|9052.2|9037.2|9052.2|9037.2|9052.2|9037.2|9052.2|9037.2|0
1632318780000|2021-09-22 13:53:00|9053.2|9038.2|9053.4|9038.4|9053.4|9038.4|9053.2|9038.2|0
1632318790000|2021-09-22 13:53:10|9053.7|9038.7|9053.7|9038.7|9053.7|9038.7|9053.7|9038.7|0
1632318800000|2021-09-22 13:53:20|9052.7|9037.7|9052.7|9037.7|9052.7|9037.7|9052.7|9037.7|1
1632318810000|2021-09-22 13:53:30|9049.2|9034.2|9049.2|9034.2|9049.2|9034.2|9049.2|9034.2|2
1632318820000|2021-09-22 13:53:40|9048.7|9033.7|9048.7|9033.7|9048.7|9033.7|9048.7|9033.7|0
1632318830000|2021-09-22 13:53:50|9048.2|9033.2|9048.2|9033.2|9048.2|9033.2|9048.2|9033.2|2
1632318840000|2021-09-22 13:54:00|9049.2|9034.2|9052.2|9037.2|9052.2|9037.2|9049.2|9034.2|3
1632318850000|2021-09-22 13:54:10|9052.4|9037.4|9052.7|9037.7|9052.7|9037.7|9052.4|9037.4|0
1632318860000|2021-09-22 13:54:20|9052.9|9037.9|9053.4|9038.4|9053.4|9038.4|9052.9|9037.9|0
1632318870000|2021-09-22 13:54:30|9054.2|9039.2|9054.2|9039.2|9054.2|9039.2|9054.2|9039.2|0
1632318880000|2021-09-22 13:54:40|||||||||1
1632318890000|2021-09-22 13:54:50|9054.4|9039.4|9054.2|9039.2|9054.4|9039.4|9054.2|9039.2|5
1632318900000|2021-09-22 13:55:00|9054.7|9039.7|9054.7|9039.7|9054.7|9039.7|9054.7|9039.7|5
1632318930000|2021-09-22 13:55:30|9054.2|9039.2|9051.2|9036.2|9054.2|9039.2|9051.2|9036.2|3
1632318940000|2021-09-22 13:55:40|9050.7|9035.7|9050.7|9035.7|9050.7|9035.7|9050.7|9035.7|0
1632318950000|2021-09-22 13:55:50|9051.2|9036.2|9047.7|9032.7|9051.7|9036.7|9047.2|9032.2|17
1632318960000|2021-09-22 13:56:00|||||||||1
1632318980000|2021-09-22 13:56:20|9048.2|9033.2|9049.9|9034.9|9049.9|9034.9|9048.2|9033.2|2
1632318990000|2021-09-22 13:56:30|9050.4|9035.4|9052.7|9037.7|9052.7|9037.7|9050.4|9035.4|0
1632319000000|2021-09-22 13:56:40|9052.2|9037.2|9052.7|9037.7|9052.7|9037.7|9052.2|9037.2|0
1632319010000|2021-09-22 13:56:50|9053.2|9038.2|9054.2|9039.2|9054.2|9039.2|9053.2|9038.2|0
1632319020000|2021-09-22 13:57:00|9054.4|9039.4|9053.7|9038.7|9055.7|9040.7|9053.7|9038.7|5
1632319030000|2021-09-22 13:57:10|9053.9|9038.9|9055.2|9040.2|9055.2|9040.2|9053.9|9038.9|2
1632319040000|2021-09-22 13:57:20|9054.9|9039.9|9054.9|9039.9|9054.9|9039.9|9054.9|9039.9|0
1632319050000|2021-09-22 13:57:30|9054.4|9039.4|9052.2|9037.2|9054.4|9039.4|9052.2|9037.2|1
1632319060000|2021-09-22 13:57:40|9052.7|9037.7|9052.7|9037.7|9052.7|9037.7|9052.7|9037.7|0
1632319070000|2021-09-22 13:57:50|9051.7|9036.7|9048.4|9033.4|9051.7|9036.7|9046.7|9031.7|18
1632319080000|2021-09-22 13:58:00|9048.7|9033.7|9052.9|9037.9|9052.9|9037.9|9048.7|9033.7|3
1632319090000|2021-09-22 13:58:10|9053.7|9038.7|9053.7|9038.7|9053.7|9038.7|9053.7|9038.7|1
1632319100000|2021-09-22 13:58:20|9053.2|9038.2|9053.7|9038.7|9053.7|9038.7|9053.2|9038.2|0
1632319110000|2021-09-22 13:58:30|||||||||2
1632319130000|2021-09-22 13:58:50|||||||||1
1632319150000|2021-09-22 13:59:10|9053.4|9038.4|9053.2|9038.2|9053.4|9038.4|9053.2|9038.2|0
1632319160000|2021-09-22 13:59:20|||||||||1
1632319170000|2021-09-22 13:59:30|9053.4|9038.4|9053.9|9038.9|9053.9|9038.9|9053.4|9038.4|6
1632319180000|2021-09-22 13:59:40|||||||||1
1632319190000|2021-09-22 13:59:50|9053.4|9038.4|9048.2|9033.2|9053.4|9038.4|9048.2|9033.2|18
1632319200000|2021-09-22 14:00:00|9049.7|9034.7|9049.7|9034.7|9049.7|9034.7|9049.2|9034.2|6
1632319260000|2021-09-22 14:01:00|9050.2|9035.2|9050.2|9035.2|9050.2|9035.2|9050.2|9035.2|0
1632319270000|2021-09-22 14:01:10|9050.7|9035.7|9053.2|9038.2|9053.2|9038.2|9048.7|9033.7|5
1632319290000|2021-09-22 14:01:30|9053.4|9038.4|9053.2|9038.2|9053.4|9038.4|9053.2|9038.2|0
1632319300000|2021-09-22 14:01:40|9051.4|9036.4|9048.7|9033.7|9051.4|9036.4|9048.7|9033.7|19
1632319310000|2021-09-22 14:01:50|9049.2|9034.2|9050.2|9035.2|9050.2|9035.2|9049.2|9034.2|0
1632319320000|2021-09-22 14:02:00|9052.4|9037.4|9054.2|9039.2|9054.7|9039.7|9052.4|9037.4|5
1632319360000|2021-09-22 14:02:40|9053.2|9038.2|9053.2|9038.2|9053.2|9038.2|9053.2|9038.2|3
1632319370000|2021-09-22 14:02:50|9053.4|9038.4|9053.7|9038.7|9053.7|9038.7|9053.4|9038.4|3
1632319380000|2021-09-22 14:03:00|9054.7|9039.7|9054.7|9039.7|9054.7|9039.7|9054.7|9039.7|1
1632319390000|2021-09-22 14:03:10|||||||||1
1632319410000|2021-09-22 14:03:30|||||||||1
1632319420000|2021-09-22 14:03:40|9054.2|9039.2|9052.9|9037.9|9054.2|9039.2|9052.9|9037.9|15
1632319440000|2021-09-22 14:04:00|9052.2|9037.2|9054.2|9039.2|9054.2|9039.2|9052.2|9037.2|3
1632319460000|2021-09-22 14:04:20|9054.4|9039.4|9055.9|9040.9|9055.9|9040.9|9054.4|9039.4|4
1632319470000|2021-09-22 14:04:30|9055.7|9040.7|9055.4|9040.4|9055.7|9040.7|9055.4|9040.4|0
1632319490000|2021-09-22 14:04:50|||||||||1
1632319500000|2021-09-22 14:05:00|9055.9|9040.9|9056.9|9041.9|9056.9|9041.9|9055.9|9040.9|2
1632319510000|2021-09-22 14:05:10|||||||||3
1632319540000|2021-09-22 14:05:40|9055.7|9040.7|9052.7|9037.7|9055.7|9040.7|9052.7|9037.7|19
1632319570000|2021-09-22 14:06:10|9052.4|9037.4|9052.2|9037.2|9052.7|9037.7|9052.2|9037.2|0
1632319580000|2021-09-22 14:06:20|9051.2|9036.2|9051.2|9036.2|9051.2|9036.2|9051.2|9036.2|2
1632319600000|2021-09-22 14:06:40|9052.7|9037.7|9053.2|9038.2|9053.7|9038.7|9052.7|9037.7|9
1632319610000|2021-09-22 14:06:50|||||||||1
1632319620000|2021-09-22 14:07:00|9054.7|9039.7|9054.7|9039.7|9055.2|9040.2|9054.7|9039.7|1
1632319630000|2021-09-22 14:07:10|9054.4|9039.4|9054.2|9039.2|9054.4|9039.4|9054.2|9039.2|3
1632319650000|2021-09-22 14:07:30|9053.7|9038.7|9053.2|9038.2|9053.7|9038.7|9053.2|9038.2|1
1632319660000|2021-09-22 14:07:40|9053.7|9038.7|9047.7|9032.7|9053.7|9038.7|9047.7|9032.7|21
1632319670000|2021-09-22 14:07:50|9047.2|9032.2|9047.7|9032.7|9047.7|9032.7|9047.2|9032.2|0
1632319680000|2021-09-22 14:08:00|9047.4|9032.4|9047.2|9032.2|9047.4|9032.4|9047.2|9032.2|0
1632319690000|2021-09-22 14:08:10|9047.7|9032.7|9048.2|9033.2|9048.2|9033.2|9047.7|9032.7|2
1632319700000|2021-09-22 14:08:20|9048.7|9033.7|9049.7|9034.7|9049.7|9034.7|9048.7|9033.7|4
1632319720000|2021-09-22 14:08:40|9049.4|9034.4|9049.4|9034.4|9049.4|9034.4|9049.4|9034.4|0
1632319740000|2021-09-22 14:09:00|9049.2|9034.2|9051.7|9036.7|9051.7|9036.7|9049.2|9034.2|4
1632319750000|2021-09-22 14:09:10|9051.9|9036.9|9053.4|9038.4|9053.4|9038.4|9051.9|9036.9|4
1632319760000|2021-09-22 14:09:20|9053.7|9038.7|9055.2|9040.2|9055.2|9040.2|9053.7|9038.7|2
1632319770000|2021-09-22 14:09:30|9052.9|9037.9|9048.2|9033.2|9052.9|9037.9|9048.2|9033.2|20
1632319780000|2021-09-22 14:09:40|9047.9|9032.9|9049.2|9034.2|9049.2|9034.2|9047.2|9032.2|5
1632319800000|2021-09-22 14:10:00|9049.7|9034.7|9049.7|9034.7|9049.7|9034.7|9049.7|9034.7|0
1632319850000|2021-09-22 14:10:50|||||||||1
1632319870000|2021-09-22 14:11:10|9047.9|9032.9|9047.9|9032.9|9047.9|9032.9|9047.9|9032.9|1
1632319880000|2021-09-22 14:11:20|9048.2|9033.2|9044.2|9029.2|9048.2|9033.2|9044.2|9029.2|2
1632319890000|2021-09-22 14:11:30|9044.4|9029.4|9035.4|9020.4|9044.4|9029.4|9035.4|9020.4|17
1632319900000|2021-09-22 14:11:40|9035.7|9020.7|9037.9|9022.9|9037.9|9022.9|9035.7|9020.7|1
1632319910000|2021-09-22 14:11:50|9037.7|9022.7|9037.7|9022.7|9037.7|9022.7|9037.7|9022.7|0
1632319940000|2021-09-22 14:12:20|9037.2|9022.2|9036.7|9021.7|9037.2|9022.2|9036.7|9021.7|1
1632319950000|2021-09-22 14:12:30|9035.9|9020.9|9036.7|9021.7|9036.7|9021.7|9035.9|9020.9|1
1632319960000|2021-09-22 14:12:40|9036.9|9021.9|9036.9|9021.9|9036.9|9021.9|9036.9|9021.9|0
1632319970000|2021-09-22 14:12:50|9032.9|9017.9|9032.9|9017.9|9032.9|9017.9|9032.9|9017.9|11
1632319980000|2021-09-22 14:13:00|9033.7|9018.7|9033.7|9018.7|9033.7|9018.7|9033.7|9018.7|0
1632320000000|2021-09-22 14:13:20|9036.7|9021.7|9034.4|9019.4|9036.7|9021.7|9034.4|9019.4|12
1632320010000|2021-09-22 14:13:30|9034.2|9019.2|9033.7|9018.7|9034.4|9019.4|9033.4|9018.4|7
1632320020000|2021-09-22 14:13:40|9034.2|9019.2|9034.2|9019.2|9034.2|9019.2|9034.2|9019.2|1
1632320030000|2021-09-22 14:13:50|9035.2|9020.2|9035.2|9020.2|9035.2|9020.2|9035.2|9020.2|0
1632320040000|2021-09-22 14:14:00|9035.9|9020.9|9039.7|9024.7|9039.7|9024.7|9035.9|9020.9|7
1632320050000|2021-09-22 14:14:10|9040.2|9025.2|9041.7|9026.7|9041.7|9026.7|9040.2|9025.2|1
1632320080000|2021-09-22 14:14:40|9041.4|9026.4|9040.7|9025.7|9041.4|9026.4|9040.7|9025.7|0
1632320090000|2021-09-22 14:14:50|9040.4|9025.4|9040.2|9025.2|9040.4|9025.4|9040.2|9025.2|0
1632320100000|2021-09-22 14:15:00|||||||||1
1632320130000|2021-09-22 14:15:30|9039.4|9024.4|9033.7|9018.7|9039.4|9024.4|9033.7|9018.7|19
1632320150000|2021-09-22 14:15:50|9033.9|9018.9|9034.2|9019.2|9034.2|9019.2|9033.9|9018.9|1
1632320160000|2021-09-22 14:16:00|9034.7|9019.7|9037.2|9022.2|9037.2|9022.2|9034.7|9019.7|3
1632320170000|2021-09-22 14:16:10|9037.4|9022.4|9039.7|9024.7|9039.7|9024.7|9037.4|9022.4|1
1632320180000|2021-09-22 14:16:20|9039.9|9024.9|9040.2|9025.2|9040.2|9025.2|9039.9|9024.9|1
1632320190000|2021-09-22 14:16:30|9040.4|9025.4|9042.4|9027.4|9042.4|9027.4|9040.4|9025.4|2
1632320200000|2021-09-22 14:16:40|9043.7|9028.7|9044.9|9029.9|9044.9|9029.9|9043.7|9028.7|2
1632320210000|2021-09-22 14:16:50|9045.9|9030.9|9046.2|9031.2|9046.7|9031.7|9045.9|9030.9|1
1632320220000|2021-09-22 14:17:00|9047.7|9032.7|9043.9|9028.9|9048.2|9033.2|9043.4|9028.4|5
1632320230000|2021-09-22 14:17:10|9044.7|9029.7|9043.9|9028.9|9044.7|9029.7|9043.9|9028.9|1
1632320240000|2021-09-22 14:17:20|9044.4|9029.4|9036.4|9021.4|9044.7|9029.7|9036.4|9021.4|20
1632320250000|2021-09-22 14:17:30|9035.7|9020.7|9038.7|9023.7|9038.7|9023.7|9035.7|9020.7|1
1632320260000|2021-09-22 14:17:40|9039.4|9024.4|9040.2|9025.2|9040.2|9025.2|9039.4|9024.4|1
1632320270000|2021-09-22 14:17:50|9038.7|9023.7|9040.2|9025.2|9040.2|9025.2|9037.2|9022.2|18
1632320280000|2021-09-22 14:18:00|9041.2|9026.2|9040.4|9025.4|9041.2|9026.2|9038.9|9023.9|4
1632320290000|2021-09-22 14:18:10|9041.4|9026.4|9043.2|9028.2|9043.2|9028.2|9041.4|9026.4|1
1632320300000|2021-09-22 14:18:20|9043.7|9028.7|9043.2|9028.2|9044.2|9029.2|9043.2|9028.2|1
1632320310000|2021-09-22 14:18:30|||||||||1
1632320320000|2021-09-22 14:18:40|9043.7|9028.7|9045.2|9030.2|9045.2|9030.2|9043.7|9028.7|3
1632320330000|2021-09-22 14:18:50|9045.7|9030.7|9044.7|9029.7|9046.2|9031.2|9044.7|9029.7|2
1632320340000|2021-09-22 14:19:00|9045.2|9030.2|9045.7|9030.7|9047.2|9032.2|9045.2|9030.2|8
1632320350000|2021-09-22 14:19:10|9045.9|9030.9|9049.2|9034.2|9049.2|9034.2|9045.9|9030.9|0
1632320360000|2021-09-22 14:19:20|9049.4|9034.4|9040.2|9025.2|9049.4|9034.4|9040.2|9025.2|19
1632320370000|2021-09-22 14:19:30|9040.9|9025.9|9043.7|9028.7|9043.7|9028.7|9040.9|9025.9|5
1632320380000|2021-09-22 14:19:40|9044.7|9029.7|9044.7|9029.7|9044.7|9029.7|9044.7|9029.7|1
1632320390000|2021-09-22 14:19:50|9044.9|9029.9|9043.9|9028.9|9045.2|9030.2|9043.9|9028.9|2
1632320400000|2021-09-22 14:20:00|9042.7|9027.7|9045.7|9030.7|9045.7|9030.7|9042.7|9027.7|3
1632320410000|2021-09-22 14:20:10|9045.9|9030.9|9047.2|9032.2|9047.2|9032.2|9045.9|9030.9|1
1632320420000|2021-09-22 14:20:20|9048.2|9033.2|9049.4|9034.4|9049.4|9034.4|9048.2|9033.2|2
1632320430000|2021-09-22 14:20:30|9050.4|9035.4|9050.9|9035.9|9050.9|9035.9|9050.4|9035.4|1
1632320440000|2021-09-22 14:20:40|9051.7|9036.7|9049.2|9034.2|9051.7|9036.7|9049.2|9034.2|6
1632320450000|2021-09-22 14:20:50|9049.4|9034.4|9047.4|9032.4|9050.2|9035.2|9047.4|9032.4|1
1632320460000|2021-09-22 14:21:00|9047.7|9032.7|9050.7|9035.7|9050.7|9035.7|9047.7|9032.7|1
1632320470000|2021-09-22 14:21:10|9049.7|9034.7|9050.7|9035.7|9050.7|9035.7|9049.7|9034.7|1
1632320480000|2021-09-22 14:21:20|9049.7|9034.7|9043.7|9028.7|9049.7|9034.7|9043.4|9028.4|8
1632320490000|2021-09-22 14:21:30|9043.2|9028.2|9046.2|9031.2|9046.2|9031.2|9043.2|9028.2|1
1632320500000|2021-09-22 14:21:40|9045.2|9030.2|9044.4|9029.4|9045.2|9030.2|9043.7|9028.7|2
1632320510000|2021-09-22 14:21:50|9045.4|9030.4|9045.2|9030.2|9046.2|9031.2|9044.9|9029.9|1
1632320520000|2021-09-22 14:22:00|9047.2|9032.2|9047.2|9032.2|9047.2|9032.2|9047.2|9032.2|1
1632320530000|2021-09-22 14:22:10|9048.2|9033.2|9043.7|9028.7|9048.2|9033.2|9043.7|9028.7|2
1632320540000|2021-09-22 14:22:20|9043.9|9028.9|9044.2|9029.2|9045.7|9030.7|9043.9|9028.9|1
1632320550000|2021-09-22 14:22:30|9045.7|9030.7|9043.7|9028.7|9045.7|9030.7|9043.7|9028.7|1
1632320560000|2021-09-22 14:22:40|9044.2|9029.2|9043.7|9028.7|9044.7|9029.7|9043.7|9028.7|1
1632320570000|2021-09-22 14:22:50|9044.2|9029.2|9044.7|9029.7|9044.7|9029.7|9044.2|9029.2|0
1632320580000|2021-09-22 14:23:00|9044.2|9029.2|9044.7|9029.7|9044.7|9029.7|9043.7|9028.7|2
1632320590000|2021-09-22 14:23:10|9043.7|9028.7|9044.7|9029.7|9044.7|9029.7|9043.7|9028.7|1
1632320600000|2021-09-22 14:23:20|9044.2|9029.2|9038.2|9023.2|9044.2|9029.2|9037.7|9022.7|23
1632320610000|2021-09-22 14:23:30|9037.7|9022.7|9038.9|9023.9|9039.7|9024.7|9037.7|9022.7|2
1632320620000|2021-09-22 14:23:40|9038.7|9023.7|9038.7|9023.7|9038.7|9023.7|9038.7|9023.7|1
1632320630000|2021-09-22 14:23:50|9039.2|9024.2|9040.2|9025.2|9040.2|9025.2|9039.2|9024.2|1
1632320640000|2021-09-22 14:24:00|9040.4|9025.4|9043.2|9028.2|9043.7|9028.7|9040.4|9025.4|5
1632320650000|2021-09-22 14:24:10|9043.7|9028.7|9043.7|9028.7|9044.2|9029.2|9043.7|9028.7|2
1632320660000|2021-09-22 14:24:20|9042.7|9027.7|9042.7|9027.7|9042.7|9027.7|9041.7|9026.7|2
1632320670000|2021-09-22 14:24:30|9043.4|9028.4|9044.2|9029.2|9044.2|9029.2|9043.4|9028.4|2
1632320680000|2021-09-22 14:24:40|9045.2|9030.2|9045.2|9030.2|9045.2|9030.2|9045.2|9030.2|0
1632320690000|2021-09-22 14:24:50|9044.7|9029.7|9045.2|9030.2|9045.2|9030.2|9044.7|9029.7|1
1632320700000|2021-09-22 14:25:00|9043.9|9028.9|9043.2|9028.2|9043.9|9028.9|9042.2|9027.2|4
1632320710000|2021-09-22 14:25:10|9042.2|9027.2|9039.2|9024.2|9043.2|9028.2|9036.7|9021.7|16
1632320720000|2021-09-22 14:25:20|9038.7|9023.7|9038.7|9023.7|9038.7|9023.7|9038.2|9023.2|0
1632320730000|2021-09-22 14:25:30|9039.4|9024.4|9040.7|9025.7|9040.7|9025.7|9039.4|9024.4|1
1632320740000|2021-09-22 14:25:40|9041.7|9026.7|9041.4|9026.4|9041.7|9026.7|9041.4|9026.4|1
1632320750000|2021-09-22 14:25:50|9040.9|9025.9|9041.9|9026.9|9041.9|9026.9|9040.7|9025.7|1
1632320760000|2021-09-22 14:26:00|9042.4|9027.4|9042.4|9027.4|9042.9|9027.9|9042.4|9027.4|1
1632320770000|2021-09-22 14:26:10|9043.2|9028.2|9045.7|9030.7|9045.7|9030.7|9043.2|9028.2|6
1632320780000|2021-09-22 14:26:20|9045.2|9030.2|9046.2|9031.2|9046.2|9031.2|9045.2|9030.2|7
1632320790000|2021-09-22 14:26:30|9046.7|9031.7|9046.4|9031.4|9048.7|9033.7|9046.4|9031.4|9
1632320800000|2021-09-22 14:26:40|9046.7|9031.7|9047.9|9032.9|9047.9|9032.9|9042.9|9027.9|16
1632320810000|2021-09-22 14:26:50|9048.2|9033.2|9048.4|9033.4|9048.4|9033.4|9048.1|9033.1|3
1632320820000|2021-09-22 14:27:00|9050.6|9035.6|9052.4|9037.4|9052.4|9037.4|9050.6|9035.6|12
1632320830000|2021-09-22 14:27:10|9051.4|9036.4|9046.9|9031.9|9051.4|9036.4|9046.9|9031.9|20
1632320840000|2021-09-22 14:27:20|9046.7|9031.7|9045.9|9030.9|9046.7|9031.7|9045.9|9030.9|0
1632320850000|2021-09-22 14:27:30|9046.4|9031.4|9047.4|9032.4|9047.9|9032.9|9046.4|9031.4|4
1632320860000|2021-09-22 14:27:40|9047.9|9032.9|9049.4|9034.4|9049.4|9034.4|9047.9|9032.9|1
1632320870000|2021-09-22 14:27:50|9050.2|9035.2|9051.4|9036.4|9051.4|9036.4|9050.2|9035.2|14
1632320880000|2021-09-22 14:28:00|9051.2|9036.2|9047.2|9032.2|9051.2|9036.2|9047.2|9032.2|10
1632320890000|2021-09-22 14:28:10|9046.9|9031.9|9046.9|9031.9|9046.9|9031.9|9046.9|9031.9|4
1632320930000|2021-09-22 14:28:50|||||||||1
1632320940000|2021-09-22 14:29:00|9046.4|9031.4|9045.9|9030.9|9046.4|9031.4|9045.9|9030.9|1
1632320950000|2021-09-22 14:29:10|9043.9|9028.9|9043.4|9028.4|9043.9|9028.9|9038.9|9023.9|21
1632320960000|2021-09-22 14:29:20|9043.6|9028.6|9044.4|9029.4|9044.4|9029.4|9043.6|9028.6|0
1632320970000|2021-09-22 14:29:30|9044.6|9029.6|9040.9|9025.9|9044.6|9029.6|9039.4|9024.4|7
1632320980000|2021-09-22 14:29:40|||||||||1
1632320990000|2021-09-22 14:29:50|9042.7|9027.7|9044.9|9029.9|9044.9|9029.9|9042.7|9027.7|4
1632321000000|2021-09-22 14:30:00|9045.1|9030.1|9044.4|9029.4|9045.1|9030.1|9042.9|9027.9|15
1632321010000|2021-09-22 14:30:10|9041.1|9026.1|9041.4|9026.4|9041.9|9026.9|9041.1|9026.1|6
1632321020000|2021-09-22 14:30:20|9040.9|9025.9|9046.1|9031.1|9046.1|9031.1|9040.9|9025.9|15
1632321030000|2021-09-22 14:30:30|9045.9|9030.9|9042.7|9027.7|9045.9|9030.9|9042.7|9027.7|4
1632321040000|2021-09-22 14:30:40|9043.4|9028.4|9042.1|9027.1|9043.4|9028.4|9042.1|9027.1|2
1632321050000|2021-09-22 14:30:50|9042.6|9027.6|9040.7|9025.7|9042.6|9027.6|9040.4|9025.4|2
1632321060000|2021-09-22 14:31:00|9040.4|9025.4|9039.1|9024.1|9041.9|9026.9|9038.9|9023.9|10
1632321070000|2021-09-22 14:31:10|9039.4|9024.4|9034.9|9019.9|9039.4|9024.4|9033.9|9018.9|18
1632321080000|2021-09-22 14:31:20|9034.1|9019.1|9035.4|9020.4|9035.4|9020.4|9033.4|9018.4|1
1632321090000|2021-09-22 14:31:30|9034.4|9019.4|9034.4|9019.4|9034.4|9019.4|9033.9|9018.9|1
1632321100000|2021-09-22 14:31:40|9034.9|9019.9|9035.2|9020.2|9035.4|9020.4|9034.9|9019.9|0
1632321110000|2021-09-22 14:31:50|9034.9|9019.9|9031.2|9016.2|9034.9|9019.9|9031.2|9016.2|10
1632321120000|2021-09-22 14:32:00|9030.7|9015.7|9031.4|9016.4|9031.4|9016.4|9030.4|9015.4|1
1632321140000|2021-09-22 14:32:20|9031.2|9016.2|9037.6|9022.6|9037.6|9022.6|9030.9|9015.9|10
1632321150000|2021-09-22 14:32:30|9037.9|9022.9|9038.4|9023.4|9038.4|9023.4|9037.9|9022.9|0
1632321160000|2021-09-22 14:32:40|9038.1|9023.1|9036.1|9021.1|9038.1|9023.1|9035.4|9020.4|7
1632321170000|2021-09-22 14:32:50|9035.6|9020.6|9035.6|9020.6|9035.6|9020.6|9035.4|9020.4|0
1632321180000|2021-09-22 14:33:00|9036.1|9021.1|9033.6|9018.6|9036.6|9021.6|9033.6|9018.6|10
1632321190000|2021-09-22 14:33:10|9031.6|9016.6|9029.9|9014.9|9031.6|9016.6|9028.9|9013.9|9
1632321220000|2021-09-22 14:33:40|9029.7|9014.7|9030.6|9015.6|9030.6|9015.6|9029.4|9014.4|6
1632321230000|2021-09-22 14:33:50|9030.4|9015.4|9030.4|9015.4|9030.4|9015.4|9030.4|9015.4|0
1632321240000|2021-09-22 14:34:00|9031.4|9016.4|9028.9|9013.9|9031.6|9016.6|9028.9|9013.9|8
1632321250000|2021-09-22 14:34:10|9029.4|9014.4|9029.9|9014.9|9030.6|9015.6|9029.4|9014.4|0
1632321260000|2021-09-22 14:34:20|9028.4|9013.4|9028.4|9013.4|9028.4|9013.4|9028.4|9013.4|0
1632321270000|2021-09-22 14:34:30|9027.9|9012.9|9028.4|9013.4|9028.4|9013.4|9027.9|9012.9|1
1632321290000|2021-09-22 14:34:50|9027.4|9012.4|9023.4|9008.4|9027.4|9012.4|9023.4|9008.4|20
1632321300000|2021-09-22 14:35:00|9023.6|9008.6|9025.9|9010.9|9025.9|9010.9|9023.6|9008.6|1
1632321310000|2021-09-22 14:35:10|9026.1|9011.1|9030.9|9015.9|9030.9|9015.9|9026.1|9011.1|11
1632321320000|2021-09-22 14:35:20|9029.2|9014.2|9028.1|9013.1|9029.2|9014.2|9026.9|9011.9|10
1632321330000|2021-09-22 14:35:30|9028.6|9013.6|9028.9|9013.9|9029.6|9014.6|9028.6|9013.6|4
1632321340000|2021-09-22 14:35:40|9028.7|9013.7|9030.6|9015.6|9030.6|9015.6|9027.6|9012.6|6
1632321350000|2021-09-22 14:35:50|9031.1|9016.1|9031.6|9016.6|9031.6|9016.6|9031.1|9016.1|0
1632321360000|2021-09-22 14:36:00|9032.4|9017.4|9033.9|9018.9|9033.9|9018.9|9032.4|9017.4|2
1632321370000|2021-09-22 14:36:10|9034.9|9019.9|9032.1|9017.1|9034.9|9019.9|9032.1|9017.1|7
1632321380000|2021-09-22 14:36:20|9031.9|9016.9|9031.1|9016.1|9032.1|9017.1|9031.1|9016.1|1
1632321390000|2021-09-22 14:36:30|9030.1|9015.1|9030.6|9015.6|9031.1|9016.1|9030.1|9015.1|2
1632321400000|2021-09-22 14:36:40|9031.1|9016.1|9031.1|9016.1|9031.1|9016.1|9031.1|9016.1|7
1632321410000|2021-09-22 14:36:50|9031.9|9016.9|9032.4|9017.4|9032.4|9017.4|9031.9|9016.9|1
1632321420000|2021-09-22 14:37:00|9032.6|9017.6|9035.1|9020.1|9035.6|9020.6|9032.6|9017.6|5
1632321430000|2021-09-22 14:37:10|9034.6|9019.6|9035.1|9020.1|9035.1|9020.1|9034.6|9019.6|2
1632321440000|2021-09-22 14:37:20|||||||||1
1632321450000|2021-09-22 14:37:30|9033.6|9018.6|9032.1|9017.1|9034.1|9019.1|9031.1|9016.1|5
1632321460000|2021-09-22 14:37:40|9032.4|9017.4|9033.6|9018.6|9034.1|9019.1|9032.4|9017.4|2
1632321470000|2021-09-22 14:37:50|||||||||1
1632321480000|2021-09-22 14:38:00|||||||||1
1632321490000|2021-09-22 14:38:10|||||||||1
1632321500000|2021-09-22 14:38:20|||||||||1
1632321510000|2021-09-22 14:38:30|9032.9|9017.9|9033.1|9018.1|9033.1|9018.1|9032.1|9017.1|2
1632321530000|2021-09-22 14:38:50|9032.9|9017.9|9032.1|9017.1|9032.9|9017.9|9032.1|9017.1|1
1632321540000|2021-09-22 14:39:00|9032.6|9017.6|9032.6|9017.6|9032.6|9017.6|9032.6|9017.6|1
1632321570000|2021-09-22 14:39:30|9032.1|9017.1|9032.1|9017.1|9032.1|9017.1|9032.1|9017.1|2
1632321580000|2021-09-22 14:39:40|9032.6|9017.6|9032.6|9017.6|9032.6|9017.6|9032.6|9017.6|0
1632321590000|2021-09-22 14:39:50|9033.1|9018.1|9034.1|9019.1|9034.4|9019.4|9033.1|9018.1|1
1632321600000|2021-09-22 14:40:00|9034.6|9019.6|9038.6|9023.6|9039.4|9024.4|9034.6|9019.6|10
1632321610000|2021-09-22 14:40:10|9038.9|9023.9|9040.6|9025.6|9041.4|9026.4|9038.9|9023.9|3
1632321620000|2021-09-22 14:40:20|9042.1|9027.1|9041.1|9026.1|9044.1|9029.1|9041.1|9026.1|8
1632321630000|2021-09-22 14:40:30|9041.4|9026.4|9039.9|9024.9|9041.6|9026.6|9039.9|9024.9|9
1632321640000|2021-09-22 14:40:40|9040.1|9025.1|9042.4|9027.4|9042.4|9027.4|9040.1|9025.1|2
1632321660000|2021-09-22 14:41:00|9044.4|9029.4|9044.6|9029.6|9044.9|9029.9|9044.4|9029.4|8
1632321670000|2021-09-22 14:41:10|9044.9|9029.9|9045.1|9030.1|9045.1|9030.1|9044.9|9029.9|4
1632321690000|2021-09-22 14:41:30|9044.2|9029.2|9044.2|9029.2|9044.2|9029.2|9044.2|9029.2|2
1632321700000|2021-09-22 14:41:40|9044.1|9029.1|9045.1|9030.1|9045.1|9030.1|9044.1|9029.1|4
1632321720000|2021-09-22 14:42:00|9043.6|9028.6|9043.6|9028.6|9043.6|9028.6|9043.6|9028.6|3
1632321730000|2021-09-22 14:42:10|9043.4|9028.4|9043.1|9028.1|9043.4|9028.4|9043.1|9028.1|0
1632321740000|2021-09-22 14:42:20|9042.7|9027.7|9042.1|9027.1|9042.7|9027.7|9042.1|9027.1|1
1632321780000|2021-09-22 14:43:00|9042.6|9027.6|9043.1|9028.1|9043.1|9028.1|9042.6|9027.6|0
1632321810000|2021-09-22 14:43:30|9042.1|9027.1|9043.1|9028.1|9043.1|9028.1|9042.1|9027.1|2
1632321820000|2021-09-22 14:43:40|9042.9|9027.9|9042.6|9027.6|9042.9|9027.9|9042.6|9027.6|1
1632321830000|2021-09-22 14:43:50|9040.1|9025.1|9040.1|9025.1|9042.1|9027.1|9039.9|9024.9|6
1632321840000|2021-09-22 14:44:00|9040.6|9025.6|9041.6|9026.6|9041.6|9026.6|9040.6|9025.6|0
1632321860000|2021-09-22 14:44:20|9041.9|9026.9|9042.1|9027.1|9042.1|9027.1|9041.9|9026.9|8
1632321890000|2021-09-22 14:44:50|9042.6|9027.6|9042.6|9027.6|9044.1|9029.1|9042.6|9027.6|7
1632321900000|2021-09-22 14:45:00|9043.1|9028.1|9044.6|9029.6|9044.6|9029.6|9043.1|9028.1|1
1632321920000|2021-09-22 14:45:20|9043.6|9028.6|9038.6|9023.6|9043.6|9028.6|9038.6|9023.6|11
1632321930000|2021-09-22 14:45:30|9039.1|9024.1|9039.6|9024.6|9040.1|9025.1|9039.1|9024.1|0
1632321940000|2021-09-22 14:45:40|9039.4|9024.4|9039.1|9024.1|9039.4|9024.4|9039.1|9024.1|0
1632321960000|2021-09-22 14:46:00|9038.6|9023.6|9038.1|9023.1|9038.6|9023.6|9037.6|9022.6|3
1632321970000|2021-09-22 14:46:10|9038.6|9023.6|9038.6|9023.6|9038.6|9023.6|9038.6|9023.6|0
1632321980000|2021-09-22 14:46:20|||||||||5
1632322010000|2021-09-22 14:46:50|9038.4|9023.4|9038.1|9023.1|9038.4|9023.4|9038.1|9023.1|2
1632322020000|2021-09-22 14:47:00|9037.6|9022.6|9041.6|9026.6|9041.6|9026.6|9037.6|9022.6|9
1632322030000|2021-09-22 14:47:10|9040.4|9025.4|9038.1|9023.1|9040.4|9025.4|9038.1|9023.1|8
1632322040000|2021-09-22 14:47:20|9037.9|9022.9|9036.6|9021.6|9037.9|9022.9|9036.6|9021.6|3
1632322050000|2021-09-22 14:47:30|9036.4|9021.4|9035.9|9020.9|9036.4|9021.4|9035.9|9020.9|1
1632322060000|2021-09-22 14:47:40|9035.6|9020.6|9035.4|9020.4|9035.6|9020.6|9035.4|9020.4|0
1632322140000|2021-09-22 14:49:00|9035.6|9020.6|9037.1|9022.1|9037.1|9022.1|9035.6|9020.6|3
1632322150000|2021-09-22 14:49:10|9036.1|9021.1|9036.1|9021.1|9036.1|9021.1|9036.1|9021.1|3
1632322200000|2021-09-22 14:50:00|9036.6|9021.6|9036.6|9021.6|9036.6|9021.6|9036.6|9021.6|0
1632322220000|2021-09-22 14:50:20|9035.6|9020.6|9034.1|9019.1|9035.6|9020.6|9034.1|9019.1|9
1632322230000|2021-09-22 14:50:30|9034.4|9019.4|9035.9|9020.9|9035.9|9020.9|9034.4|9019.4|0
1632322250000|2021-09-22 14:50:50|9034.6|9019.6|9033.9|9018.9|9034.6|9019.6|9033.9|9018.9|3
1632322260000|2021-09-22 14:51:00|9034.4|9019.4|9032.4|9017.4|9034.4|9019.4|9032.4|9017.4|1
1632322270000|2021-09-22 14:51:10|9031.9|9016.9|9032.6|9017.6|9032.6|9017.6|9031.6|9016.6|3
1632322280000|2021-09-22 14:51:20|9028.9|9013.9|9031.6|9016.6|9031.6|9016.6|9028.9|9013.9|10
1632322290000|2021-09-22 14:51:30|9031.1|9016.1|9031.1|9016.1|9031.1|9016.1|9031.1|9016.1|1
1632322310000|2021-09-22 14:51:50|9030.9|9015.9|9027.6|9012.6|9030.9|9015.9|9027.6|9012.6|5
1632322320000|2021-09-22 14:52:00|9028.1|9013.1|9028.1|9013.1|9028.1|9013.1|9028.1|9013.1|0
1632322330000|2021-09-22 14:52:10|9027.7|9012.7|9027.7|9012.7|9027.7|9012.7|9027.2|9012.2|11
1632322340000|2021-09-22 14:52:20|9027.4|9012.4|9032.6|9017.6|9032.6|9017.6|9027.4|9012.4|22
1632322360000|2021-09-22 14:52:40|9034.9|9019.9|9035.4|9020.4|9035.4|9020.4|9034.9|9019.9|3
1632322380000|2021-09-22 14:53:00|9034.2|9019.2|9032.1|9017.1|9034.2|9019.2|9032.1|9017.1|3
1632322390000|2021-09-22 14:53:10|9032.4|9017.4|9032.4|9017.4|9032.4|9017.4|9032.4|9017.4|2
1632322420000|2021-09-22 14:53:40|||||||||1
1632322440000|2021-09-22 14:54:00|9033.4|9018.4|9035.1|9020.1|9035.1|9020.1|9033.4|9018.4|20
1632322490000|2021-09-22 14:54:50|||||||||1
1632322500000|2021-09-22 14:55:00|9035.6|9020.6|9034.6|9019.6|9035.6|9020.6|9034.6|9019.6|1
1632322510000|2021-09-22 14:55:10|9034.9|9019.9|9035.4|9020.4|9035.4|9020.4|9034.9|9019.9|9
1632322520000|2021-09-22 14:55:20|9035.2|9020.2|9035.2|9020.2|9035.2|9020.2|9035.2|9020.2|10
1632322530000|2021-09-22 14:55:30|9034.7|9019.7|9034.7|9019.7|9034.7|9019.7|9034.7|9019.7|1
1632322550000|2021-09-22 14:55:50|9035.2|9020.2|9035.7|9020.7|9035.7|9020.7|9035.2|9020.2|0
1632322560000|2021-09-22 14:56:00|9035.9|9020.9|9039.2|9024.2|9039.2|9024.2|9035.9|9020.9|9
1632322570000|2021-09-22 14:56:10|||||||||4
1632322580000|2021-09-22 14:56:20|9039.7|9024.7|9039.9|9024.9|9039.9|9024.9|9039.7|9024.7|2
1632322590000|2021-09-22 14:56:30|9039.7|9024.7|9039.7|9024.7|9039.7|9024.7|9039.7|9024.7|0
1632322620000|2021-09-22 14:57:00|9038.4|9023.4|9039.4|9024.4|9039.4|9024.4|9038.4|9023.4|6
1632322630000|2021-09-22 14:57:10|9038.9|9023.9|9043.7|9028.7|9043.7|9028.7|9038.9|9023.9|22
1632322640000|2021-09-22 14:57:20|9043.4|9028.4|9042.9|9027.9|9043.4|9028.4|9042.9|9027.9|1
1632322700000|2021-09-22 14:58:20|9043.7|9028.7|9043.7|9028.7|9043.7|9028.7|9043.7|9028.7|1
1632322720000|2021-09-22 14:58:40|9044.1|9029.1|9043.4|9028.4|9044.1|9029.1|9043.4|9028.4|2
1632322740000|2021-09-22 14:59:00|9044.2|9029.2|9044.2|9029.2|9044.2|9029.2|9044.2|9029.2|0
1632322750000|2021-09-22 14:59:10|||||||||1
1632322760000|2021-09-22 14:59:20|||||||||1
1632322770000|2021-09-22 14:59:30|9043.9|9028.9|9044.2|9029.2|9044.2|9029.2|9042.7|9027.7|3
1632322800000|2021-09-22 15:00:00|9044.7|9029.7|9045.2|9030.2|9045.2|9030.2|9044.7|9029.7|9
1632322810000|2021-09-22 15:00:10|9045.4|9030.4|9045.7|9030.7|9045.7|9030.7|9045.4|9030.4|4
1632322840000|2021-09-22 15:00:40|9045.1|9030.1|9045.7|9030.7|9045.7|9030.7|9044.7|9029.7|5
1632322860000|2021-09-22 15:01:00|9045.4|9030.4|9047.2|9032.2|9050.2|9035.2|9045.4|9030.4|8
1632322900000|2021-09-22 15:01:40|9045.7|9030.7|9043.7|9028.7|9045.7|9030.7|9043.7|9028.7|2
1632322910000|2021-09-22 15:01:50|9041.7|9026.7|9043.9|9028.9|9043.9|9028.9|9041.2|9026.2|7
1632322920000|2021-09-22 15:02:00|9045.4|9030.4|9045.4|9030.4|9045.4|9030.4|9045.4|9030.4|1
1632322940000|2021-09-22 15:02:20|9046.4|9031.4|9047.4|9032.4|9047.4|9032.4|9046.4|9031.4|1
1632322960000|2021-09-22 15:02:40|9047.2|9032.2|9043.9|9028.9|9047.2|9032.2|9043.9|9028.9|6
1632322970000|2021-09-22 15:02:50|9043.4|9028.4|9043.9|9028.9|9043.9|9028.9|9043.4|9028.4|1
1632322980000|2021-09-22 15:03:00|9044.4|9029.4|9043.4|9028.4|9044.4|9029.4|9043.4|9028.4|0
1632322990000|2021-09-22 15:03:10|9042.9|9027.9|9042.9|9027.9|9042.9|9027.9|9042.9|9027.9|0
1632323000000|2021-09-22 15:03:20|||||||||1
1632323010000|2021-09-22 15:03:30|9040.9|9025.9|9040.9|9025.9|9040.9|9025.9|9040.9|9025.9|1
1632323020000|2021-09-22 15:03:40|9040.2|9025.2|9038.9|9023.9|9040.2|9025.2|9038.9|9023.9|0
1632323040000|2021-09-22 15:04:00|9039.4|9024.4|9039.9|9024.9|9039.9|9024.9|9039.4|9024.4|0
1632323050000|2021-09-22 15:04:10|||||||||1
1632323070000|2021-09-22 15:04:30|9038.2|9023.2|9038.9|9023.9|9038.9|9023.9|9038.2|9023.2|2
1632323080000|2021-09-22 15:04:40|9039.2|9024.2|9039.4|9024.4|9039.4|9024.4|9039.2|9024.2|0
1632323090000|2021-09-22 15:04:50|9038.9|9023.9|9040.2|9025.2|9040.2|9025.2|9038.9|9023.9|9
1632323100000|2021-09-22 15:05:00|9039.7|9024.7|9039.7|9024.7|9039.7|9024.7|9039.7|9024.7|1
1632323110000|2021-09-22 15:05:10|9038.9|9023.9|9038.9|9023.9|9038.9|9023.9|9038.9|9023.9|0
1632323120000|2021-09-22 15:05:20|9037.4|9022.4|9038.4|9023.4|9038.4|9023.4|9037.4|9022.4|13
1632323140000|2021-09-22 15:05:40|9038.9|9023.9|9038.9|9023.9|9038.9|9023.9|9038.9|9023.9|2
1632323150000|2021-09-22 15:05:50|9038.7|9023.7|9037.9|9022.9|9038.7|9023.7|9037.9|9022.9|1
1632323160000|2021-09-22 15:06:00|9038.4|9023.4|9038.2|9023.2|9038.4|9023.4|9036.4|9021.4|2
1632323180000|2021-09-22 15:06:20|||||||||3
1632323200000|2021-09-22 15:06:40|9036.7|9021.7|9036.4|9021.4|9036.7|9021.7|9036.4|9021.4|2
1632323210000|2021-09-22 15:06:50|9034.7|9019.7|9034.7|9019.7|9034.7|9019.7|9034.2|9019.2|7
1632323220000|2021-09-22 15:07:00|9035.2|9020.2|9035.4|9020.4|9035.7|9020.7|9035.2|9020.2|3
1632323230000|2021-09-22 15:07:10|9035.2|9020.2|9035.2|9020.2|9035.2|9020.2|9035.2|9020.2|0
1632323250000|2021-09-22 15:07:30|9034.2|9019.2|9034.2|9019.2|9034.2|9019.2|9034.2|9019.2|3
1632323270000|2021-09-22 15:07:50|9033.7|9018.7|9033.7|9018.7|9033.7|9018.7|9033.2|9018.2|3
1632323280000|2021-09-22 15:08:00|9034.2|9019.2|9034.2|9019.2|9034.2|9019.2|9034.2|9019.2|0
1632323290000|2021-09-22 15:08:10|9033.9|9018.9|9033.7|9018.7|9033.9|9018.9|9033.4|9018.4|1
1632323330000|2021-09-22 15:08:50|9033.4|9018.4|9033.2|9018.2|9033.4|9018.4|9033.2|9018.2|2
1632323360000|2021-09-22 15:09:20|9030.7|9015.7|9030.7|9015.7|9030.7|9015.7|9030.7|9015.7|4
1632323400000|2021-09-22 15:10:00|9030.4|9015.4|9029.7|9014.7|9030.4|9015.4|9029.7|9014.7|2
1632323420000|2021-09-22 15:10:20|9029.9|9014.9|9030.2|9015.2|9030.2|9015.2|9029.9|9014.9|0
1632323430000|2021-09-22 15:10:30|9028.2|9013.2|9028.2|9013.2|9028.2|9013.2|9028.2|9013.2|3
1632323460000|2021-09-22 15:11:00|9027.7|9012.7|9026.7|9011.7|9027.7|9012.7|9025.7|9010.7|16
1632323480000|2021-09-22 15:11:20|9026.2|9011.2|9026.2|9011.2|9026.2|9011.2|9025.7|9010.7|1
1632323490000|2021-09-22 15:11:30|||||||||3
1632323510000|2021-09-22 15:11:50|||||||||3
1632323520000|2021-09-22 15:12:00|9025.7|9010.7|9025.7|9010.7|9025.7|9010.7|9025.7|9010.7|6
1632323530000|2021-09-22 15:12:10|9026.9|9011.9|9026.7|9011.7|9027.4|9012.4|9026.7|9011.7|2
1632323540000|2021-09-22 15:12:20|9026.2|9011.2|9026.4|9011.4|9026.4|9011.4|9026.2|9011.2|12
1632323550000|2021-09-22 15:12:30|9026.2|9011.2|9027.7|9012.7|9027.9|9012.9|9026.2|9011.2|6
1632323560000|2021-09-22 15:12:40|9027.2|9012.2|9027.2|9012.2|9027.2|9012.2|9026.7|9011.7|11
1632323570000|2021-09-22 15:12:50|9026.7|9011.7|9026.7|9011.7|9026.7|9011.7|9026.7|9011.7|0
1632323580000|2021-09-22 15:13:00|9026.4|9011.4|9026.9|9011.9|9026.9|9011.9|9026.4|9011.4|0
1632323590000|2021-09-22 15:13:10|9027.4|9012.4|9027.2|9012.2|9027.7|9012.7|9027.2|9012.2|1
1632323610000|2021-09-22 15:13:30|9027.9|9012.9|9030.2|9015.2|9030.2|9015.2|9027.9|9012.9|9
1632323620000|2021-09-22 15:13:40|9029.9|9014.9|9031.2|9016.2|9031.2|9016.2|9029.7|9014.7|2
1632323630000|2021-09-22 15:13:50|9030.9|9015.9|9030.7|9015.7|9030.9|9015.9|9030.7|9015.7|0
1632323640000|2021-09-22 15:14:00|9030.4|9015.4|9030.4|9015.4|9030.4|9015.4|9030.4|9015.4|0
1632323650000|2021-09-22 15:14:10|9030.2|9015.2|9029.2|9014.2|9030.2|9015.2|9029.2|9014.2|1
1632323660000|2021-09-22 15:14:20|||||||||1
1632323670000|2021-09-22 15:14:30|9028.9|9013.9|9028.7|9013.7|9028.9|9013.9|9028.7|9013.7|0
1632323680000|2021-09-22 15:14:40|||||||||1
1632323690000|2021-09-22 15:14:50|9028.9|9013.9|9029.2|9014.2|9029.2|9014.2|9028.9|9013.9|0
1632323700000|2021-09-22 15:15:00|9029.4|9014.4|9032.4|9017.4|9032.7|9017.7|9029.4|9014.4|4
1632323720000|2021-09-22 15:15:20|9033.2|9018.2|9033.2|9018.2|9033.2|9018.2|9033.2|9018.2|0
1632323730000|2021-09-22 15:15:30|9033.4|9018.4|9033.2|9018.2|9033.7|9018.7|9033.2|9018.2|1
1632323760000|2021-09-22 15:16:00|9031.7|9016.7|9031.4|9016.4|9031.7|9016.7|9031.4|9016.4|3
1632323770000|2021-09-22 15:16:10|9031.2|9016.2|9031.2|9016.2|9031.2|9016.2|9031.2|9016.2|0
1632323780000|2021-09-22 15:16:20|9029.7|9014.7|9028.7|9013.7|9029.7|9014.7|9028.7|9013.7|3
1632323790000|2021-09-22 15:16:30|9028.2|9013.2|9028.2|9013.2|9028.2|9013.2|9028.2|9013.2|0
1632323800000|2021-09-22 15:16:40|9027.7|9012.7|9027.7|9012.7|9027.7|9012.7|9027.7|9012.7|0
1632323840000|2021-09-22 15:17:20|9027.4|9012.4|9026.7|9011.7|9027.7|9012.7|9026.7|9011.7|5
1632323860000|2021-09-22 15:17:40|9026.4|9011.4|9026.7|9011.7|9027.2|9012.2|9026.4|9011.4|2
1632323880000|2021-09-22 15:18:00|9026.9|9011.9|9027.2|9012.2|9027.2|9012.2|9026.9|9011.9|1
1632323900000|2021-09-22 15:18:20|||||||||1
1632323920000|2021-09-22 15:18:40|||||||||1
1632323930000|2021-09-22 15:18:50|||||||||2
1632323950000|2021-09-22 15:19:10|9026.9|9011.9|9026.4|9011.4|9026.9|9011.9|9026.2|9011.2|16
1632323960000|2021-09-22 15:19:20|||||||||1
1632323970000|2021-09-22 15:19:30|9026.2|9011.2|9026.2|9011.2|9026.2|9011.2|9026.2|9011.2|1
1632323980000|2021-09-22 15:19:40|9026.4|9011.4|9026.7|9011.7|9026.7|9011.7|9026.2|9011.2|3
1632323990000|2021-09-22 15:19:50|9026.2|9011.2|9025.7|9010.7|9026.2|9011.2|9025.7|9010.7|0
1632324000000|2021-09-22 15:20:00|9026.2|9011.2|9026.2|9011.2|9026.2|9011.2|9026.2|9011.2|4
1632324010000|2021-09-22 15:20:10|9025.9|9010.9|9025.7|9010.7|9025.9|9010.9|9025.7|9010.7|0
1632324020000|2021-09-22 15:20:20|9025.4|9010.4|9024.4|9009.4|9025.4|9010.4|9024.4|9009.4|35
1632324030000|2021-09-22 15:20:30|9023.7|9008.7|9025.7|9010.7|9026.2|9011.2|9023.7|9008.7|10
1632324050000|2021-09-22 15:20:50|9026.2|9011.2|9026.2|9011.2|9026.2|9011.2|9026.2|9011.2|1
1632324120000|2021-09-22 15:22:00|9030.2|9015.2|9030.4|9015.4|9030.4|9015.4|9029.2|9014.2|21
1632324130000|2021-09-22 15:22:10|9026.9|9011.9|9026.9|9011.9|9026.9|9011.9|9026.9|9011.9|5
1632324140000|2021-09-22 15:22:20|9026.7|9011.7|9026.9|9011.9|9026.9|9011.9|9026.4|9011.4|1
1632324190000|2021-09-22 15:23:10|9027.2|9012.2|9027.2|9012.2|9027.2|9012.2|9027.2|9012.2|2
1632324200000|2021-09-22 15:23:20|||||||||1
1632324210000|2021-09-22 15:23:30|9025.7|9010.7|9025.4|9010.4|9025.7|9010.7|9025.4|9010.4|5
1632324220000|2021-09-22 15:23:40|9024.9|9009.9|9022.7|9007.7|9024.9|9009.9|9022.7|9007.7|1
1632324230000|2021-09-22 15:23:50|||||||||1
1632324240000|2021-09-22 15:24:00|9023.2|9008.2|9023.2|9008.2|9023.2|9008.2|9023.2|9008.2|2
1632324250000|2021-09-22 15:24:10|9023.9|9008.9|9023.2|9008.2|9023.9|9008.9|9023.2|9008.2|3
1632324260000|2021-09-22 15:24:20|||||||||1
1632324280000|2021-09-22 15:24:40|9023.7|9008.7|9024.2|9009.2|9024.2|9009.2|9023.7|9008.7|1
1632324340000|2021-09-22 15:25:40|9023.4|9008.4|9023.7|9008.7|9023.7|9008.7|9023.4|9008.4|4
1632324350000|2021-09-22 15:25:50|9023.4|9008.4|9023.2|9008.2|9023.4|9008.4|9023.2|9008.2|2
1632324360000|2021-09-22 15:26:00|9023.4|9008.4|9023.7|9008.7|9023.9|9008.9|9023.4|9008.4|3
1632324390000|2021-09-22 15:26:30|9024.2|9009.2|9024.2|9009.2|9024.2|9009.2|9024.2|9009.2|4
1632324400000|2021-09-22 15:26:40|9028.2|9013.2|9029.7|9014.7|9030.2|9015.2|9028.2|9013.2|18
1632324410000|2021-09-22 15:26:50|9029.4|9014.4|9030.2|9015.2|9030.2|9015.2|9029.4|9014.4|0
1632324450000|2021-09-22 15:27:30|||||||||1
1632324460000|2021-09-22 15:27:40|9030.4|9015.4|9030.7|9015.7|9030.7|9015.7|9030.4|9015.4|0
1632324470000|2021-09-22 15:27:50|9031.2|9016.2|9031.4|9016.4|9031.7|9016.7|9031.2|9016.2|3
1632324480000|2021-09-22 15:28:00|9031.7|9016.7|9032.2|9017.2|9032.2|9017.2|9031.7|9016.7|0
1632324490000|2021-09-22 15:28:10|9029.7|9014.7|9029.7|9014.7|9029.7|9014.7|9029.7|9014.7|10
1632324520000|2021-09-22 15:28:40|9029.2|9014.2|9029.2|9014.2|9029.2|9014.2|9029.2|9014.2|1
1632324530000|2021-09-22 15:28:50|9028.9|9013.9|9028.7|9013.7|9028.9|9013.9|9028.7|9013.7|0
1632324540000|2021-09-22 15:29:00|9028.4|9013.4|9028.2|9013.2|9028.4|9013.4|9028.2|9013.2|0
1632324550000|2021-09-22 15:29:10|||||||||3
1632324570000|2021-09-22 15:29:30|9028.7|9013.7|9028.4|9013.4|9028.7|9013.7|9028.4|9013.4|2
1632324600000|2021-09-22 15:30:00|9030.1|9015.1|9028.4|9013.4|9030.1|9015.1|9028.4|9013.4|6
1632324610000|2021-09-22 15:30:10|9028.9|9013.9|9028.4|9013.4|9028.9|9013.9|9028.4|9013.4|3
1632324620000|2021-09-22 15:30:20|9027.9|9012.9|9027.9|9012.9|9027.9|9012.9|9027.9|9012.9|0
1632324630000|2021-09-22 15:30:30|9027.4|9012.4|9026.9|9011.9|9027.4|9012.4|9026.9|9011.9|3
1632324640000|2021-09-22 15:30:40|9025.4|9010.4|9027.4|9012.4|9027.9|9012.9|9024.4|9009.4|4
1632324650000|2021-09-22 15:30:50|9026.9|9011.9|9026.4|9011.4|9026.9|9011.9|9026.4|9011.4|1
1632324660000|2021-09-22 15:31:00|9026.6|9011.6|9026.6|9011.6|9026.6|9011.6|9026.6|9011.6|0
1632324670000|2021-09-22 15:31:10|9026.9|9011.9|9027.4|9012.4|9027.4|9012.4|9026.9|9011.9|0
1632324690000|2021-09-22 15:31:30|||||||||1
1632324720000|2021-09-22 15:32:00|9027.6|9012.6|9027.9|9012.9|9027.9|9012.9|9027.6|9012.6|0
1632324730000|2021-09-22 15:32:10|9027.6|9012.6|9027.6|9012.6|9027.6|9012.6|9027.6|9012.6|2
1632324750000|2021-09-22 15:32:30|9030.6|9015.6|9030.9|9015.9|9031.1|9016.1|9030.6|9015.6|2
1632324760000|2021-09-22 15:32:40|9030.6|9015.6|9030.6|9015.6|9030.6|9015.6|9030.6|9015.6|0
1632324780000|2021-09-22 15:33:00|9031.1|9016.1|9031.1|9016.1|9031.4|9016.4|9031.1|9016.1|1
1632324790000|2021-09-22 15:33:10|9029.6|9014.6|9028.9|9013.9|9029.6|9014.6|9028.9|9013.9|8
1632324800000|2021-09-22 15:33:20|9029.6|9014.6|9029.6|9014.6|9029.6|9014.6|9029.6|9014.6|1
1632324810000|2021-09-22 15:33:30|9029.4|9014.4|9028.9|9013.9|9029.4|9014.4|9028.9|9013.9|0
1632324820000|2021-09-22 15:33:40|9028.6|9013.6|9028.6|9013.6|9028.6|9013.6|9028.6|9013.6|0
1632324840000|2021-09-22 15:34:00|9028.4|9013.4|9024.4|9009.4|9028.4|9013.4|9024.1|9009.1|5
1632324860000|2021-09-22 15:34:20|9027.2|9012.2|9030.1|9015.1|9030.4|9015.4|9027.2|9012.2|11
1632324900000|2021-09-22 15:35:00|9030.4|9015.4|9030.6|9015.6|9030.6|9015.6|9030.4|9015.4|0
1632324910000|2021-09-22 15:35:10|9030.9|9015.9|9031.1|9016.1|9031.1|9016.1|9030.9|9015.9|0
1632324920000|2021-09-22 15:35:20|9033.1|9018.1|9033.1|9018.1|9033.1|9018.1|9033.1|9018.1|14
1632324930000|2021-09-22 15:35:30|9033.6|9018.6|9033.6|9018.6|9033.6|9018.6|9033.6|9018.6|3
1632324940000|2021-09-22 15:35:40|9034.1|9019.1|9034.1|9019.1|9034.1|9019.1|9034.1|9019.1|0
1632324950000|2021-09-22 15:35:50|9032.6|9017.6|9031.6|9016.6|9032.6|9017.6|9031.6|9016.6|3
1632324960000|2021-09-22 15:36:00|9031.1|9016.1|9032.1|9017.1|9032.1|9017.1|9031.1|9016.1|0
1632324970000|2021-09-22 15:36:10|9032.4|9017.4|9033.1|9018.1|9034.1|9019.1|9032.4|9017.4|4
1632324990000|2021-09-22 15:36:30|||||||||1
1632325000000|2021-09-22 15:36:40|9032.9|9017.9|9032.9|9017.9|9032.9|9017.9|9032.9|9017.9|0
1632325020000|2021-09-22 15:37:00|9033.1|9018.1|9033.4|9018.4|9033.4|9018.4|9033.1|9018.1|0
1632325030000|2021-09-22 15:37:10|9032.9|9017.9|9032.1|9017.1|9032.9|9017.9|9031.6|9016.6|2
1632325040000|2021-09-22 15:37:20|9033.4|9018.4|9033.6|9018.6|9033.9|9018.9|9033.4|9018.4|6
1632325050000|2021-09-22 15:37:30|9033.9|9018.9|9033.9|9018.9|9033.9|9018.9|9033.9|9018.9|0
1632325090000|2021-09-22 15:38:10|9032.9|9017.9|9032.9|9017.9|9032.9|9017.9|9032.9|9017.9|1
1632325100000|2021-09-22 15:38:20|9033.4|9018.4|9033.4|9018.4|9033.6|9018.6|9033.4|9018.4|3
1632325110000|2021-09-22 15:38:30|9033.1|9018.1|9033.1|9018.1|9033.1|9018.1|9033.1|9018.1|1
1632325130000|2021-09-22 15:38:50|9034.1|9019.1|9034.1|9019.1|9034.1|9019.1|9034.1|9019.1|0
1632325170000|2021-09-22 15:39:30|9034.4|9019.4|9034.6|9019.6|9034.6|9019.6|9034.4|9019.4|4
1632325180000|2021-09-22 15:39:40|9034.4|9019.4|9034.4|9019.4|9034.4|9019.4|9034.4|9019.4|0
1632325200000|2021-09-22 15:40:00|9033.9|9018.9|9033.9|9018.9|9033.9|9018.9|9033.9|9018.9|3
1632325210000|2021-09-22 15:40:10|9033.2|9018.2|9033.4|9018.4|9033.4|9018.4|9033.1|9018.1|1
1632325230000|2021-09-22 15:40:30|9032.9|9017.9|9032.9|9017.9|9032.9|9017.9|9032.9|9017.9|1
1632325250000|2021-09-22 15:40:50|9033.1|9018.1|9033.4|9018.4|9033.4|9018.4|9033.1|9018.1|5
1632325260000|2021-09-22 15:41:00|9033.6|9018.6|9033.9|9018.9|9033.9|9018.9|9033.6|9018.6|0
1632325330000|2021-09-22 15:42:10|9033.4|9018.4|9032.9|9017.9|9033.4|9018.4|9032.9|9017.9|6
1632325350000|2021-09-22 15:42:30|9033.1|9018.1|9031.9|9016.9|9033.1|9018.1|9031.9|9016.9|4
1632325360000|2021-09-22 15:42:40|9032.1|9017.1|9032.1|9017.1|9032.1|9017.1|9032.1|9017.1|0
1632325410000|2021-09-22 15:43:30|9031.9|9016.9|9031.2|9016.2|9031.9|9016.9|9031.2|9016.2|2
1632325420000|2021-09-22 15:43:40|9030.6|9015.6|9030.6|9015.6|9030.6|9015.6|9030.6|9015.6|0
1632325430000|2021-09-22 15:43:50|9030.4|9015.4|9030.1|9015.1|9030.4|9015.4|9030.1|9015.1|0
1632325440000|2021-09-22 15:44:00|9032.6|9017.6|9033.1|9018.1|9033.1|9018.1|9032.6|9017.6|12
1632325490000|2021-09-22 15:44:50|9032.9|9017.9|9031.6|9016.6|9032.9|9017.9|9031.6|9016.6|0
1632325500000|2021-09-22 15:45:00|9033.6|9018.6|9033.2|9018.2|9033.6|9018.6|9033.2|9018.2|15
1632325510000|2021-09-22 15:45:10|9032.6|9017.6|9032.6|9017.6|9032.6|9017.6|9032.6|9017.6|1
1632325540000|2021-09-22 15:45:40|9033.1|9018.1|9033.1|9018.1|9033.1|9018.1|9033.1|9018.1|5
1632325580000|2021-09-22 15:46:20|9033.4|9018.4|9033.6|9018.6|9033.6|9018.6|9033.4|9018.4|1
1632325600000|2021-09-22 15:46:40|9033.4|9018.4|9033.1|9018.1|9033.4|9018.4|9033.1|9018.1|0
1632325620000|2021-09-22 15:47:00|9032.9|9017.9|9032.4|9017.4|9032.9|9017.9|9032.4|9017.4|3
1632325630000|2021-09-22 15:47:10|9032.9|9017.9|9032.9|9017.9|9032.9|9017.9|9032.9|9017.9|0
1632325650000|2021-09-22 15:47:30|9032.6|9017.6|9032.9|9017.9|9032.9|9017.9|9032.6|9017.6|1
1632325670000|2021-09-22 15:47:50|9030.6|9015.6|9030.6|9015.6|9030.6|9015.6|9030.6|9015.6|1
1632325680000|2021-09-22 15:48:00|9031.4|9016.4|9033.1|9018.1|9033.1|9018.1|9031.4|9016.4|2
1632325690000|2021-09-22 15:48:10|9032.9|9017.9|9032.9|9017.9|9032.9|9017.9|9032.9|9017.9|0
1632325700000|2021-09-22 15:48:20|9032.6|9017.6|9032.6|9017.6|9032.6|9017.6|9032.6|9017.6|0
1632325710000|2021-09-22 15:48:30|9033.1|9018.1|9033.1|9018.1|9033.1|9018.1|9033.1|9018.1|0
1632325740000|2021-09-22 15:49:00|9033.6|9018.6|9033.6|9018.6|9033.6|9018.6|9033.6|9018.6|0
1632325800000|2021-09-22 15:50:00|9033.9|9018.9|9034.1|9019.1|9034.1|9019.1|9033.9|9018.9|1
1632325810000|2021-09-22 15:50:10|||||||||4
1632325820000|2021-09-22 15:50:20|9033.9|9018.9|9040.1|9025.1|9040.1|9025.1|9033.9|9018.9|38
1632325830000|2021-09-22 15:50:30|9040.9|9025.9|9041.4|9026.4|9041.4|9026.4|9040.9|9025.9|10
1632325840000|2021-09-22 15:50:40|9041.1|9026.1|9039.9|9024.9|9041.1|9026.1|9039.9|9024.9|3
1632325860000|2021-09-22 15:51:00|9040.4|9025.4|9040.6|9025.6|9040.9|9025.9|9040.4|9025.4|20
1632325870000|2021-09-22 15:51:10|9039.9|9024.9|9038.6|9023.6|9039.9|9024.9|9038.6|9023.6|3
1632325890000|2021-09-22 15:51:30|9038.1|9023.1|9037.6|9022.6|9039.1|9024.1|9037.6|9022.6|1
1632325900000|2021-09-22 15:51:40|9038.4|9023.4|9038.6|9023.6|9039.1|9024.1|9038.4|9023.4|2
1632325910000|2021-09-22 15:51:50|9038.9|9023.9|9037.1|9022.1|9039.6|9024.6|9037.1|9022.1|1
1632325920000|2021-09-22 15:52:00|9037.4|9022.4|9039.1|9024.1|9039.6|9024.6|9037.4|9022.4|1
1632325930000|2021-09-22 15:52:10|9039.6|9024.6|9039.1|9024.1|9039.6|9024.6|9039.1|9024.1|0
1632325940000|2021-09-22 15:52:20|9039.6|9024.6|9031.9|9016.9|9039.6|9024.6|9031.9|9016.9|4
1632325950000|2021-09-22 15:52:30|9031.4|9016.4|9030.6|9015.6|9032.4|9017.4|9030.6|9015.6|2
1632325960000|2021-09-22 15:52:40|9028.6|9013.6|9028.1|9013.1|9028.6|9013.6|9028.1|9013.1|8
1632325970000|2021-09-22 15:52:50|9027.9|9012.9|9029.1|9014.1|9029.1|9014.1|9027.9|9012.9|4
1632325980000|2021-09-22 15:53:00|9030.6|9015.6|9032.4|9017.4|9032.4|9017.4|9030.6|9015.6|37
1632325990000|2021-09-22 15:53:10|||||||||14
1632326000000|2021-09-22 15:53:20|||||||||4
1632326010000|2021-09-22 15:53:30|||||||||1
1632326060000|2021-09-22 15:54:20|||||||||1
1632326080000|2021-09-22 15:54:40|9030.4|9015.4|9030.4|9015.4|9030.4|9015.4|9030.4|9015.4|1
1632326100000|2021-09-22 15:55:00|9030.9|9015.9|9036.9|9021.9|9036.9|9021.9|9030.9|9015.9|12
1632326110000|2021-09-22 15:55:10|9036.4|9021.4|9038.6|9023.6|9040.1|9025.1|9036.1|9021.1|57
1632326120000|2021-09-22 15:55:20|9037.6|9022.6|9036.6|9021.6|9037.6|9022.6|9036.6|9021.6|1
1632326130000|2021-09-22 15:55:30|9036.9|9021.9|9036.6|9021.6|9037.1|9022.1|9036.6|9021.6|2
1632326150000|2021-09-22 15:55:50|9035.6|9020.6|9035.6|9020.6|9035.6|9020.6|9035.6|9020.6|0
1632326160000|2021-09-22 15:56:00|9036.1|9021.1|9036.1|9021.1|9036.1|9021.1|9036.1|9021.1|0
1632326170000|2021-09-22 15:56:10|9035.9|9020.9|9035.6|9020.6|9035.9|9020.9|9035.1|9020.1|1
1632326190000|2021-09-22 15:56:30|9037.1|9022.1|9037.1|9022.1|9037.1|9022.1|9037.1|9022.1|1
1632326200000|2021-09-22 15:56:40|9037.6|9022.6|9037.6|9022.6|9037.6|9022.6|9037.6|9022.6|1
1632326210000|2021-09-22 15:56:50|9037.4|9022.4|9037.1|9022.1|9037.4|9022.4|9037.1|9022.1|2
1632326220000|2021-09-22 15:57:00|9037.9|9022.9|9037.6|9022.6|9037.9|9022.9|9037.4|9022.4|2
1632326230000|2021-09-22 15:57:10|9037.9|9022.9|9037.9|9022.9|9037.9|9022.9|9037.9|9022.9|0
1632326240000|2021-09-22 15:57:20|9038.4|9023.4|9040.4|9025.4|9040.4|9025.4|9038.4|9023.4|3
1632326250000|2021-09-22 15:57:30|9038.9|9023.9|9038.9|9023.9|9038.9|9023.9|9038.9|9023.9|4
1632326260000|2021-09-22 15:57:40|9039.4|9024.4|9039.4|9024.4|9039.4|9024.4|9039.4|9024.4|0
1632326270000|2021-09-22 15:57:50|9037.6|9022.6|9038.1|9023.1|9038.6|9023.6|9037.6|9022.6|2
1632326280000|2021-09-22 15:58:00|9038.6|9023.6|9038.1|9023.1|9038.6|9023.6|9038.1|9023.1|1
1632326290000|2021-09-22 15:58:10|9036.6|9021.6|9036.6|9021.6|9036.9|9021.9|9036.1|9021.1|3
1632326310000|2021-09-22 15:58:30|9036.4|9021.4|9036.1|9021.1|9036.4|9021.4|9036.1|9021.1|0
1632326320000|2021-09-22 15:58:40|9035.9|9020.9|9035.6|9020.6|9036.1|9021.1|9035.6|9020.6|0
1632326330000|2021-09-22 15:58:50|||||||||1
1632326340000|2021-09-22 15:59:00|9036.9|9021.9|9037.6|9022.6|9038.4|9023.4|9036.9|9021.9|3
1632326370000|2021-09-22 15:59:30|||||||||1
1632326380000|2021-09-22 15:59:40|||||||||1
1632326390000|2021-09-22 15:59:50|||||||||1
1632326400000|2021-09-22 16:00:00|9038.6|9023.6|9038.6|9023.6|9038.6|9023.6|9038.6|9023.6|1
1632326430000|2021-09-22 16:00:30|9038.4|9023.4|9037.9|9022.9|9038.4|9023.4|9037.9|9022.9|2
1632326460000|2021-09-22 16:01:00|9038.1|9023.1|9037.6|9022.6|9038.4|9023.4|9037.4|9022.4|1
1632326470000|2021-09-22 16:01:10|9037.9|9022.9|9038.4|9023.4|9038.4|9023.4|9037.9|9022.9|2
1632326490000|2021-09-22 16:01:30|||||||||1
1632326500000|2021-09-22 16:01:40|9038.9|9023.9|9038.9|9023.9|9038.9|9023.9|9038.9|9023.9|0
1632326510000|2021-09-22 16:01:50|9036.6|9021.6|9036.6|9021.6|9036.6|9021.6|9036.6|9021.6|6
1632326520000|2021-09-22 16:02:00|9036.9|9021.9|9036.6|9021.6|9037.1|9022.1|9036.4|9021.4|5
1632326540000|2021-09-22 16:02:20|9036.4|9021.4|9035.4|9020.4|9036.4|9021.4|9035.4|9020.4|1
1632326570000|2021-09-22 16:02:50|9035.6|9020.6|9035.9|9020.9|9035.9|9020.9|9035.6|9020.6|0
1632326580000|2021-09-22 16:03:00|9038.6|9023.6|9038.6|9023.6|9038.6|9023.6|9038.6|9023.6|3
1632326600000|2021-09-22 16:03:20|||||||||1
1632326610000|2021-09-22 16:03:30|9038.1|9023.1|9038.1|9023.1|9038.1|9023.1|9038.1|9023.1|1
1632326620000|2021-09-22 16:03:40|||||||||1
1632326630000|2021-09-22 16:03:50|||||||||1
1632326640000|2021-09-22 16:04:00|9038.4|9023.4|9038.4|9023.4|9038.4|9023.4|9038.4|9023.4|0
1632326650000|2021-09-22 16:04:10|9038.9|9023.9|9038.9|9023.9|9038.9|9023.9|9038.9|9023.9|2
1632326670000|2021-09-22 16:04:30|||||||||1
1632326680000|2021-09-22 16:04:40|||||||||1
1632326700000|2021-09-22 16:05:00|9039.1|9024.1|9039.1|9024.1|9039.1|9024.1|9039.1|9024.1|5
1632326710000|2021-09-22 16:05:10|9039.4|9024.4|9042.4|9027.4|9042.4|9027.4|9039.4|9024.4|3
1632326720000|2021-09-22 16:05:20|||||||||1
1632326730000|2021-09-22 16:05:30|9042.6|9027.6|9040.9|9025.9|9044.6|9029.6|9040.9|9025.9|11
1632326740000|2021-09-22 16:05:40|9041.1|9026.1|9039.9|9024.9|9042.4|9027.4|9039.9|9024.9|4
1632326750000|2021-09-22 16:05:50|9040.4|9025.4|9040.4|9025.4|9040.4|9025.4|9040.4|9025.4|0
1632326760000|2021-09-22 16:06:00|9040.6|9025.6|9045.4|9030.4|9045.4|9030.4|9040.6|9025.6|2
1632326770000|2021-09-22 16:06:10|9042.6|9027.6|9042.4|9027.4|9042.6|9027.6|9042.1|9027.1|2
1632326780000|2021-09-22 16:06:20|9042.6|9027.6|9043.9|9028.9|9043.9|9028.9|9042.6|9027.6|1
1632326790000|2021-09-22 16:06:30|9044.4|9029.4|9044.9|9029.9|9044.9|9029.9|9044.4|9029.4|0
1632326800000|2021-09-22 16:06:40|9045.6|9030.6|9045.4|9030.4|9045.9|9030.9|9045.4|9030.4|1
1632326820000|2021-09-22 16:07:00|9045.6|9030.6|9045.9|9030.9|9045.9|9030.9|9045.6|9030.6|0
1632326830000|2021-09-22 16:07:10|9045.4|9030.4|9045.4|9030.4|9045.4|9030.4|9045.4|9030.4|3
1632326850000|2021-09-22 16:07:30|9045.1|9030.1|9044.6|9029.6|9045.1|9030.1|9044.6|9029.6|2
1632326880000|2021-09-22 16:08:00|||||||||1
1632326940000|2021-09-22 16:09:00|9045.9|9030.9|9048.6|9033.6|9048.6|9033.6|9045.9|9030.9|2
1632326950000|2021-09-22 16:09:10|9048.9|9033.9|9048.9|9033.9|9048.9|9033.9|9048.9|9033.9|1
1632326960000|2021-09-22 16:09:20|9048.6|9033.6|9047.9|9032.9|9048.6|9033.6|9047.4|9032.4|4
1632326970000|2021-09-22 16:09:30|9048.1|9033.1|9048.9|9033.9|9048.9|9033.9|9048.1|9033.1|0
1632326980000|2021-09-22 16:09:40|9049.1|9034.1|9048.4|9033.4|9049.4|9034.4|9048.4|9033.4|1
1632327000000|2021-09-22 16:10:00|9048.6|9033.6|9043.9|9028.9|9048.9|9033.9|9043.9|9028.9|3
1632327010000|2021-09-22 16:10:10|9044.1|9029.1|9046.1|9031.1|9046.4|9031.4|9044.1|9029.1|2
1632327020000|2021-09-22 16:10:20|||||||||2
1632327030000|2021-09-22 16:10:30|9046.4|9031.4|9046.6|9031.6|9046.6|9031.6|9046.4|9031.4|0
1632327040000|2021-09-22 16:10:40|9046.4|9031.4|9046.6|9031.6|9047.1|9032.1|9046.1|9031.1|3
1632327050000|2021-09-22 16:10:50|9047.1|9032.1|9047.1|9032.1|9047.1|9032.1|9047.1|9032.1|0
1632327060000|2021-09-22 16:11:00|9047.4|9032.4|9048.1|9033.1|9048.1|9033.1|9047.4|9032.4|0
1632327070000|2021-09-22 16:11:10|9047.6|9032.6|9048.1|9033.1|9048.1|9033.1|9047.6|9032.6|1
1632327090000|2021-09-22 16:11:30|||||||||1
1632327100000|2021-09-22 16:11:40|9048.4|9033.4|9048.1|9033.1|9048.6|9033.6|9048.1|9033.1|1
1632327110000|2021-09-22 16:11:50|9046.4|9031.4|9046.4|9031.4|9046.4|9031.4|9046.4|9031.4|1
1632327120000|2021-09-22 16:12:00|9046.1|9031.1|9048.4|9033.4|9048.4|9033.4|9046.1|9031.1|6
1632327130000|2021-09-22 16:12:10|9048.6|9033.6|9048.6|9033.6|9048.6|9033.6|9048.6|9033.6|0
1632327140000|2021-09-22 16:12:20|9046.1|9031.1|9046.1|9031.1|9046.6|9031.6|9046.1|9031.1|10
1632327150000|2021-09-22 16:12:30|9046.6|9031.6|9048.1|9033.1|9048.1|9033.1|9046.6|9031.6|3
1632327160000|2021-09-22 16:12:40|||||||||1
1632327170000|2021-09-22 16:12:50|9048.4|9033.4|9048.6|9033.6|9048.6|9033.6|9048.4|9033.4|0
1632327190000|2021-09-22 16:13:10|9048.1|9033.1|9048.4|9033.4|9048.6|9033.6|9048.1|9033.1|0
1632327200000|2021-09-22 16:13:20|9049.1|9034.1|9049.1|9034.1|9049.1|9034.1|9049.1|9034.1|1
1632327210000|2021-09-22 16:13:30|9048.6|9033.6|9049.1|9034.1|9049.1|9034.1|9048.6|9033.6|1
1632327220000|2021-09-22 16:13:40|9049.6|9034.6|9049.1|9034.1|9049.6|9034.6|9049.1|9034.1|1
1632327230000|2021-09-22 16:13:50|||||||||1
1632327250000|2021-09-22 16:14:10|||||||||1
1632327260000|2021-09-22 16:14:20|9048.9|9033.9|9047.9|9032.9|9048.9|9033.9|9047.9|9032.9|7
1632327270000|2021-09-22 16:14:30|9048.4|9033.4|9048.4|9033.4|9048.4|9033.4|9048.4|9033.4|0
1632327280000|2021-09-22 16:14:40|9048.6|9033.6|9048.6|9033.6|9048.6|9033.6|9048.6|9033.6|0
1632327300000|2021-09-22 16:15:00|9048.9|9033.9|9049.1|9034.1|9049.1|9034.1|9048.9|9033.9|0
1632327330000|2021-09-22 16:15:30|9046.9|9031.9|9047.1|9032.1|9047.1|9032.1|9046.9|9031.9|4
1632327340000|2021-09-22 16:15:40|9047.4|9032.4|9047.6|9032.6|9047.6|9032.6|9047.4|9032.4|3
1632327360000|2021-09-22 16:16:00|9047.9|9032.9|9048.6|9033.6|9048.6|9033.6|9047.9|9032.9|1
1632327370000|2021-09-22 16:16:10|9048.4|9033.4|9048.4|9033.4|9048.4|9033.4|9048.4|9033.4|3
1632327380000|2021-09-22 16:16:20|9047.9|9032.9|9047.9|9032.9|9047.9|9032.9|9047.9|9032.9|0
1632327390000|2021-09-22 16:16:30|9048.4|9033.4|9048.4|9033.4|9048.4|9033.4|9048.4|9033.4|0
1632327400000|2021-09-22 16:16:40|9047.9|9032.9|9047.9|9032.9|9047.9|9032.9|9047.9|9032.9|0
1632327410000|2021-09-22 16:16:50|9048.1|9033.1|9048.4|9033.4|9048.4|9033.4|9048.1|9033.1|2
1632327420000|2021-09-22 16:17:00|9047.1|9032.1|9046.4|9031.4|9047.1|9032.1|9046.1|9031.1|6
1632327430000|2021-09-22 16:17:10|9046.1|9031.1|9046.1|9031.1|9046.1|9031.1|9046.1|9031.1|0
1632327450000|2021-09-22 16:17:30|9046.4|9031.4|9046.4|9031.4|9046.4|9031.4|9046.4|9031.4|1
1632327480000|2021-09-22 16:18:00|9046.9|9031.9|9048.6|9033.6|9048.6|9033.6|9046.9|9031.9|1
1632327490000|2021-09-22 16:18:10|9049.1|9034.1|9049.1|9034.1|9049.1|9034.1|9049.1|9034.1|0
1632327510000|2021-09-22 16:18:30|||||||||1
1632327520000|2021-09-22 16:18:40|||||||||1
1632327550000|2021-09-22 16:19:10|||||||||1
1632327560000|2021-09-22 16:19:20|9047.9|9032.9|9047.9|9032.9|9047.9|9032.9|9047.9|9032.9|5
1632327570000|2021-09-22 16:19:30|9048.1|9033.1|9048.4|9033.4|9049.1|9034.1|9048.1|9033.1|1
1632327580000|2021-09-22 16:19:40|9048.6|9033.6|9048.4|9033.4|9048.6|9033.6|9048.4|9033.4|0
1632327590000|2021-09-22 16:19:50|9048.9|9033.9|9047.6|9032.6|9049.1|9034.1|9047.6|9032.6|2
1632327600000|2021-09-22 16:20:00|9047.9|9032.9|9046.6|9031.6|9048.6|9033.6|9045.6|9030.6|2
1632327610000|2021-09-22 16:20:10|9046.4|9031.4|9046.6|9031.6|9046.6|9031.6|9046.1|9031.1|1
1632327620000|2021-09-22 16:20:20|9048.1|9033.1|9048.1|9033.1|9048.1|9033.1|9048.1|9033.1|1
1632327670000|2021-09-22 16:21:10|9047.9|9032.9|9047.9|9032.9|9047.9|9032.9|9047.9|9032.9|0
1632327690000|2021-09-22 16:21:30|9048.1|9033.1|9048.9|9033.9|9048.9|9033.9|9048.1|9033.1|0
1632327740000|2021-09-22 16:22:20|9048.4|9033.4|9049.4|9034.4|9049.4|9034.4|9048.4|9033.4|2
1632327750000|2021-09-22 16:22:30|9049.1|9034.1|9049.1|9034.1|9049.1|9034.1|9049.1|9034.1|0
1632327780000|2021-09-22 16:23:00|9049.4|9034.4|9049.9|9034.9|9050.1|9035.1|9049.4|9034.4|4
1632327790000|2021-09-22 16:23:10|9049.6|9034.6|9048.1|9033.1|9049.6|9034.6|9048.1|9033.1|8
1632327810000|2021-09-22 16:23:30|||||||||1
1632327830000|2021-09-22 16:23:50|9047.6|9032.6|9046.9|9031.9|9047.6|9032.6|9046.9|9031.9|2
1632327840000|2021-09-22 16:24:00|9047.1|9032.1|9048.1|9033.1|9048.1|9033.1|9047.1|9032.1|2
1632327850000|2021-09-22 16:24:10|||||||||3
1632327860000|2021-09-22 16:24:20|9048.6|9033.6|9048.6|9033.6|9048.6|9033.6|9048.6|9033.6|4
1632327870000|2021-09-22 16:24:30|||||||||2
1632327890000|2021-09-22 16:24:50|||||||||1
1632327900000|2021-09-22 16:25:00|9048.4|9033.4|9048.4|9033.4|9048.6|9033.6|9048.4|9033.4|4
1632327920000|2021-09-22 16:25:20|9048.6|9033.6|9048.4|9033.4|9048.6|9033.6|9047.9|9032.9|3
1632327930000|2021-09-22 16:25:30|||||||||1
1632327980000|2021-09-22 16:26:20|||||||||2
1632328000000|2021-09-22 16:26:40|9048.6|9033.6|9048.4|9033.4|9048.6|9033.6|9048.4|9033.4|3
1632328010000|2021-09-22 16:26:50|9046.8|9031.8|9044.9|9029.9|9046.8|9031.8|9044.6|9029.6|1
1632328020000|2021-09-22 16:27:00|9045.1|9030.1|9045.6|9030.6|9045.6|9030.6|9045.1|9030.1|0
1632328060000|2021-09-22 16:27:40|9045.1|9030.1|9042.1|9027.1|9045.1|9030.1|9042.1|9027.1|6
1632328070000|2021-09-22 16:27:50|9041.6|9026.6|9041.9|9026.9|9041.9|9026.9|9041.6|9026.6|3
1632328100000|2021-09-22 16:28:20|9042.6|9027.6|9044.1|9029.1|9044.1|9029.1|9042.6|9027.6|4
1632328120000|2021-09-22 16:28:40|9044.4|9029.4|9044.4|9029.4|9044.4|9029.4|9044.4|9029.4|1
1632328130000|2021-09-22 16:28:50|9044.9|9029.9|9044.4|9029.4|9044.9|9029.9|9044.4|9029.4|5
1632328140000|2021-09-22 16:29:00|9044.9|9029.9|9044.4|9029.4|9044.9|9029.9|9044.4|9029.4|2
1632328160000|2021-09-22 16:29:20|||||||||1
1632328190000|2021-09-22 16:29:50|9042.9|9027.9|9042.9|9027.9|9042.9|9027.9|9042.9|9027.9|3
1632328210000|2021-09-22 16:30:10|9043.1|9028.1|9046.1|9031.1|9046.1|9031.1|9043.1|9028.1|5
1632328230000|2021-09-22 16:30:30|9045.9|9030.9|9046.4|9031.4|9046.9|9031.9|9044.9|9029.9|5
1632328240000|2021-09-22 16:30:40|9046.6|9031.6|9046.9|9031.9|9046.9|9031.9|9046.6|9031.6|1
1632328290000|2021-09-22 16:31:30|9046.6|9031.6|9046.6|9031.6|9046.6|9031.6|9046.4|9031.4|1
1632328300000|2021-09-22 16:31:40|9047.1|9032.1|9047.1|9032.1|9047.1|9032.1|9047.1|9032.1|1
1632328350000|2021-09-22 16:32:30|9046.9|9031.9|9046.6|9031.6|9046.9|9031.9|9046.6|9031.6|1
1632328360000|2021-09-22 16:32:40|9045.6|9030.6|9043.4|9028.4|9045.6|9030.6|9043.4|9028.4|1
1632328380000|2021-09-22 16:33:00|9044.6|9029.6|9046.4|9031.4|9047.9|9032.9|9044.6|9029.6|11
1632328410000|2021-09-22 16:33:30|9046.6|9031.6|9046.6|9031.6|9046.6|9031.6|9046.6|9031.6|0
1632328420000|2021-09-22 16:33:40|9046.9|9031.9|9046.9|9031.9|9046.9|9031.9|9046.9|9031.9|0
1632328430000|2021-09-22 16:33:50|9046.6|9031.6|9046.6|9031.6|9046.6|9031.6|9046.6|9031.6|1
1632328440000|2021-09-22 16:34:00|9046.9|9031.9|9047.1|9032.1|9047.1|9032.1|9046.9|9031.9|0
1632328490000|2021-09-22 16:34:50|9046.1|9031.1|9043.6|9028.6|9046.1|9031.1|9043.6|9028.6|8
1632328500000|2021-09-22 16:35:00|9044.1|9029.1|9044.4|9029.4|9044.6|9029.6|9044.1|9029.1|3
1632328510000|2021-09-22 16:35:10|9044.9|9029.9|9043.9|9028.9|9044.9|9029.9|9043.9|9028.9|2
1632328520000|2021-09-22 16:35:20|9042.9|9027.9|9043.9|9028.9|9044.4|9029.4|9042.9|9027.9|4
1632328530000|2021-09-22 16:35:30|9043.1|9028.1|9041.9|9026.9|9043.4|9028.4|9041.9|9026.9|4
1632328540000|2021-09-22 16:35:40|9041.4|9026.4|9041.4|9026.4|9041.4|9026.4|9041.4|9026.4|1
1632328550000|2021-09-22 16:35:50|9040.6|9025.6|9040.4|9025.4|9040.6|9025.6|9040.4|9025.4|1
1632328560000|2021-09-22 16:36:00|9040.1|9025.1|9038.4|9023.4|9040.1|9025.1|9038.4|9023.4|2
1632328610000|2021-09-22 16:36:50|9041.9|9026.9|9039.9|9024.9|9041.9|9026.9|9039.9|9024.9|2
1632328620000|2021-09-22 16:37:00|9040.1|9025.1|9040.9|9025.9|9040.9|9025.9|9040.1|9025.1|0
1632328630000|2021-09-22 16:37:10|9041.1|9026.1|9041.4|9026.4|9041.4|9026.4|9041.1|9026.1|2
1632328640000|2021-09-22 16:37:20|9041.6|9026.6|9042.4|9027.4|9042.4|9027.4|9041.6|9026.6|1
1632328670000|2021-09-22 16:37:50|||||||||1
1632328680000|2021-09-22 16:38:00|9042.6|9027.6|9043.4|9028.4|9043.4|9028.4|9042.6|9027.6|0
1632328690000|2021-09-22 16:38:10|9042.9|9027.9|9042.1|9027.1|9042.9|9027.9|9042.1|9027.1|2
1632328700000|2021-09-22 16:38:20|||||||||1
1632328710000|2021-09-22 16:38:30|9040.9|9025.9|9040.9|9025.9|9040.9|9025.9|9040.9|9025.9|1
1632328720000|2021-09-22 16:38:40|9040.6|9025.6|9040.4|9025.4|9040.6|9025.6|9040.4|9025.4|1
1632328740000|2021-09-22 16:39:00|||||||||1
1632328750000|2021-09-22 16:39:10|9038.9|9023.9|9037.9|9022.9|9038.9|9023.9|9037.9|9022.9|6
1632328810000|2021-09-22 16:40:10|9038.6|9023.6|9038.4|9023.4|9040.1|9025.1|9038.4|9023.4|1
1632328820000|2021-09-22 16:40:20|9039.9|9024.9|9040.4|9025.4|9040.4|9025.4|9039.9|9024.9|1
1632328830000|2021-09-22 16:40:30|9041.9|9026.9|9042.1|9027.1|9042.1|9027.1|9041.9|9026.9|1
1632328870000|2021-09-22 16:41:10|9042.6|9027.6|9043.1|9028.1|9043.1|9028.1|9042.6|9027.6|0
1632328880000|2021-09-22 16:41:20|9042.6|9027.6|9042.6|9027.6|9042.6|9027.6|9042.6|9027.6|2
1632328900000|2021-09-22 16:41:40|9042.4|9027.4|9042.4|9027.4|9042.4|9027.4|9042.4|9027.4|0
1632328910000|2021-09-22 16:41:50|9040.9|9025.9|9039.9|9024.9|9040.9|9025.9|9039.9|9024.9|1
1632328920000|2021-09-22 16:42:00|||||||||1
1632328970000|2021-09-22 16:42:50|||||||||1
1632328980000|2021-09-22 16:43:00|9040.4|9025.4|9040.9|9025.9|9040.9|9025.9|9040.4|9025.4|0
1632328990000|2021-09-22 16:43:10|9040.6|9025.6|9040.6|9025.6|9040.6|9025.6|9040.6|9025.6|1
1632329000000|2021-09-22 16:43:20|9040.9|9025.9|9040.9|9025.9|9040.9|9025.9|9040.9|9025.9|1
1632329010000|2021-09-22 16:43:30|9041.4|9026.4|9041.4|9026.4|9041.9|9026.9|9041.4|9026.4|1
1632329020000|2021-09-22 16:43:40|9038.9|9023.9|9038.9|9023.9|9038.9|9023.9|9038.9|9023.9|4
1632329030000|2021-09-22 16:43:50|9038.6|9023.6|9038.6|9023.6|9038.6|9023.6|9038.6|9023.6|0
1632329040000|2021-09-22 16:44:00|9038.9|9023.9|9038.9|9023.9|9038.9|9023.9|9038.9|9023.9|0
1632329090000|2021-09-22 16:44:50|9038.4|9023.4|9038.4|9023.4|9038.4|9023.4|9038.4|9023.4|1
1632329120000|2021-09-22 16:45:20|9038.1|9023.1|9038.1|9023.1|9038.1|9023.1|9038.1|9023.1|1
1632329130000|2021-09-22 16:45:30|9038.4|9023.4|9038.4|9023.4|9038.4|9023.4|9038.4|9023.4|0
1632329150000|2021-09-22 16:45:50|9037.4|9022.4|9036.9|9021.9|9037.4|9022.4|9036.9|9021.9|1
1632329190000|2021-09-22 16:46:30|9036.6|9021.6|9036.4|9021.4|9036.6|9021.6|9036.4|9021.4|0
1632329200000|2021-09-22 16:46:40|||||||||1
1632329210000|2021-09-22 16:46:50|9036.9|9021.9|9037.1|9022.1|9037.1|9022.1|9036.9|9021.9|1
1632329220000|2021-09-22 16:47:00|9037.4|9022.4|9037.9|9022.9|9037.9|9022.9|9037.4|9022.4|13
1632329230000|2021-09-22 16:47:10|9037.4|9022.4|9037.4|9022.4|9037.4|9022.4|9037.4|9022.4|2
1632329300000|2021-09-22 16:48:20|||||||||1
1632329330000|2021-09-22 16:48:50|9035.4|9020.4|9035.4|9020.4|9035.4|9020.4|9035.4|9020.4|6
1632329340000|2021-09-22 16:49:00|9035.6|9020.6|9036.4|9021.4|9036.4|9021.4|9035.6|9020.6|3
1632329350000|2021-09-22 16:49:10|9036.9|9021.9|9037.4|9022.4|9037.4|9022.4|9036.9|9021.9|2
1632329370000|2021-09-22 16:49:30|9035.4|9020.4|9035.4|9020.4|9035.4|9020.4|9035.4|9020.4|5
1632329420000|2021-09-22 16:50:20|9035.6|9020.6|9035.9|9020.9|9035.9|9020.9|9035.6|9020.6|2
1632329440000|2021-09-22 16:50:40|9036.1|9021.1|9037.4|9022.4|9037.4|9022.4|9036.1|9021.1|2
1632329460000|2021-09-22 16:51:00|9037.9|9022.9|9036.9|9021.9|9037.9|9022.9|9036.9|9021.9|3
1632329480000|2021-09-22 16:51:20|||||||||7
1632329550000|2021-09-22 16:52:30|||||||||1
1632329560000|2021-09-22 16:52:40|9037.1|9022.1|9036.9|9021.9|9037.1|9022.1|9036.9|9021.9|4
1632329580000|2021-09-22 16:53:00|9037.1|9022.1|9037.9|9022.9|9037.9|9022.9|9037.1|9022.1|1
1632329610000|2021-09-22 16:53:30|9036.6|9021.6|9036.6|9021.6|9036.6|9021.6|9036.6|9021.6|3
1632329630000|2021-09-22 16:53:50|||||||||1
1632329650000|2021-09-22 16:54:10|9036.1|9021.1|9036.6|9021.6|9036.6|9021.6|9036.1|9021.1|5
1632329680000|2021-09-22 16:54:40|||||||||1
1632329700000|2021-09-22 16:55:00|||||||||2
1632329710000|2021-09-22 16:55:10|9036.1|9021.1|9036.4|9021.4|9036.4|9021.4|9036.1|9021.1|3
1632329730000|2021-09-22 16:55:30|||||||||1
1632329740000|2021-09-22 16:55:40|||||||||1
1632329760000|2021-09-22 16:56:00|||||||||2
1632329780000|2021-09-22 16:56:20|||||||||1
1632329810000|2021-09-22 16:56:50|9036.1|9021.1|9035.9|9020.9|9036.1|9021.1|9035.9|9020.9|1
1632329820000|2021-09-22 16:57:00|9035.4|9020.4|9035.4|9020.4|9035.4|9020.4|9035.4|9020.4|0
1632329860000|2021-09-22 16:57:40|||||||||1
1632329870000|2021-09-22 16:57:50|9034.1|9019.1|9034.1|9019.1|9034.1|9019.1|9034.1|9019.1|2
1632329880000|2021-09-22 16:58:00|9033.6|9018.6|9033.9|9018.9|9034.1|9019.1|9032.3|9017.3|5
1632329900000|2021-09-22 16:58:20|9032.4|9017.4|9032.4|9017.4|9032.4|9017.4|9032.4|9017.4|19
1632329910000|2021-09-22 16:58:30|9032.6|9017.6|9032.9|9017.9|9032.9|9017.9|9032.6|9017.6|1
1632329920000|2021-09-22 16:58:40|9032.6|9017.6|9031.9|9016.9|9032.6|9017.6|9031.9|9016.9|7
1632329930000|2021-09-22 16:58:50|9032.1|9017.1|9032.4|9017.4|9032.9|9017.9|9032.1|9017.1|12
1632329940000|2021-09-22 16:59:00|9032.9|9017.9|9033.9|9018.9|9033.9|9018.9|9032.9|9017.9|2
1632329950000|2021-09-22 16:59:10|||||||||1
1632330000000|2021-09-22 17:00:00|9034.1|9019.1|9034.9|9019.9|9034.9|9019.9|9034.1|9019.1|4
1632330010000|2021-09-22 17:00:10|9035.9|9020.9|9034.9|9019.9|9035.9|9020.9|9034.9|9019.9|2
1632330020000|2021-09-22 17:00:20|9035.9|9020.9|9037.4|9022.4|9037.4|9022.4|9035.9|9020.9|4
1632330030000|2021-09-22 17:00:30|9037.6|9022.6|9037.4|9022.4|9037.9|9022.9|9037.4|9022.4|1
1632330040000|2021-09-22 17:00:40|9036.9|9021.9|9036.9|9021.9|9036.9|9021.9|9036.9|9021.9|0
1632330060000|2021-09-22 17:01:00|9037.1|9022.1|9037.4|9022.4|9037.4|9022.4|9037.1|9022.1|0
1632330070000|2021-09-22 17:01:10|9038.1|9023.1|9038.1|9023.1|9038.1|9023.1|9038.1|9023.1|2
1632330080000|2021-09-22 17:01:20|9038.3|9023.3|9037.6|9022.6|9038.6|9023.6|9037.6|9022.6|5
1632330090000|2021-09-22 17:01:30|9036.6|9021.6|9035.4|9020.4|9036.6|9021.6|9035.4|9020.4|7
1632330100000|2021-09-22 17:01:40|9035.9|9020.9|9033.4|9018.4|9035.9|9020.9|9033.4|9018.4|16
1632330140000|2021-09-22 17:02:20|9032.9|9017.9|9032.4|9017.4|9032.9|9017.9|9032.4|9017.4|0
1632330160000|2021-09-22 17:02:40|||||||||1
1632330180000|2021-09-22 17:03:00|9032.6|9017.6|9033.6|9018.6|9033.6|9018.6|9032.6|9017.6|2
1632330190000|2021-09-22 17:03:10|9033.9|9018.9|9033.9|9018.9|9033.9|9018.9|9033.9|9018.9|0
1632330210000|2021-09-22 17:03:30|9034.1|9019.1|9033.6|9018.6|9034.9|9019.9|9033.6|9018.6|4
1632330220000|2021-09-22 17:03:40|9033.9|9018.9|9034.4|9019.4|9034.4|9019.4|9033.9|9018.9|1
1632330240000|2021-09-22 17:04:00|9034.9|9019.9|9035.9|9020.9|9035.9|9020.9|9034.9|9019.9|1
1632330250000|2021-09-22 17:04:10|9036.4|9021.4|9036.1|9021.1|9036.4|9021.4|9036.1|9021.1|1
1632330330000|2021-09-22 17:05:30|9038.1|9023.1|9037.3|9022.3|9038.6|9023.6|9037.1|9022.1|5
1632330340000|2021-09-22 17:05:40|9037.1|9022.1|9037.1|9022.1|9037.1|9022.1|9037.1|9022.1|0
1632330400000|2021-09-22 17:06:40|9038.1|9023.1|9038.1|9023.1|9038.6|9023.6|9038.1|9023.1|1
1632330460000|2021-09-22 17:07:40|9038.3|9023.3|9038.3|9023.3|9038.3|9023.3|9038.3|9023.3|0
1632330480000|2021-09-22 17:08:00|9038.6|9023.6|9038.1|9023.1|9038.6|9023.6|9038.1|9023.1|3
1632330490000|2021-09-22 17:08:10|||||||||1
1632330580000|2021-09-22 17:09:40|9038.6|9023.6|9038.6|9023.6|9038.6|9023.6|9038.6|9023.6|1
1632330590000|2021-09-22 17:09:50|9038.1|9023.1|9038.1|9023.1|9038.1|9023.1|9038.1|9023.1|1
1632330600000|2021-09-22 17:10:00|9038.6|9023.6|9038.6|9023.6|9038.6|9023.6|9038.6|9023.6|0
1632330610000|2021-09-22 17:10:10|9038.1|9023.1|9038.1|9023.1|9038.1|9023.1|9038.1|9023.1|1
1632330620000|2021-09-22 17:10:20|9039.1|9024.1|9038.6|9023.6|9039.1|9024.1|9038.6|9023.6|1
1632330650000|2021-09-22 17:10:50|9038.9|9023.9|9038.6|9023.6|9039.1|9024.1|9038.6|9023.6|1
1632330660000|2021-09-22 17:11:00|9040.1|9025.1|9040.1|9025.1|9040.1|9025.1|9040.1|9025.1|2
1632330710000|2021-09-22 17:11:50|9040.6|9025.6|9040.6|9025.6|9040.6|9025.6|9040.6|9025.6|2
1632330720000|2021-09-22 17:12:00|9040.8|9025.8|9042.6|9027.6|9042.8|9027.8|9040.8|9025.8|19
1632330730000|2021-09-22 17:12:10|9042.4|9027.4|9041.6|9026.6|9042.4|9027.4|9041.6|9026.6|20
1632330750000|2021-09-22 17:12:30|9041.9|9026.9|9042.6|9027.6|9042.6|9027.6|9041.9|9026.9|2
1632330760000|2021-09-22 17:12:40|9043.1|9028.1|9043.1|9028.1|9043.1|9028.1|9043.1|9028.1|0
1632330780000|2021-09-22 17:13:00|9043.6|9028.6|9042.6|9027.6|9043.6|9028.6|9042.6|9027.6|2
1632330790000|2021-09-22 17:13:10|9042.9|9027.9|9043.1|9028.1|9043.6|9028.6|9042.6|9027.6|1
1632330800000|2021-09-22 17:13:20|9043.6|9028.6|9043.4|9028.4|9043.6|9028.6|9043.4|9028.4|0
1632330810000|2021-09-22 17:13:30|9043.1|9028.1|9043.1|9028.1|9043.1|9028.1|9043.1|9028.1|0
1632330830000|2021-09-22 17:13:50|9043.4|9028.4|9043.4|9028.4|9043.6|9028.6|9043.4|9028.4|1
1632330840000|2021-09-22 17:14:00|9043.1|9028.1|9045.6|9030.6|9046.1|9031.1|9043.1|9028.1|2
1632330850000|2021-09-22 17:14:10|9045.4|9030.4|9045.4|9030.4|9045.4|9030.4|9045.4|9030.4|0
1632330890000|2021-09-22 17:14:50|9045.6|9030.6|9046.1|9031.1|9046.1|9031.1|9045.4|9030.4|1
1632330900000|2021-09-22 17:15:00|9046.4|9031.4|9046.1|9031.1|9046.4|9031.4|9046.1|9031.1|3
1632330910000|2021-09-22 17:15:10|9046.6|9031.6|9046.6|9031.6|9046.6|9031.6|9046.6|9031.6|1
1632330930000|2021-09-22 17:15:30|9047.1|9032.1|9047.1|9032.1|9047.1|9032.1|9047.1|9032.1|0
1632330940000|2021-09-22 17:15:40|9049.6|9034.6|9050.6|9035.6|9050.6|9035.6|9049.6|9034.6|3
1632330960000|2021-09-22 17:16:00|9050.4|9035.4|9050.4|9035.4|9050.4|9035.4|9050.4|9035.4|0
1632330990000|2021-09-22 17:16:30|9049.8|9034.8|9049.1|9034.1|9049.8|9034.8|9049.1|9034.1|3
1632331000000|2021-09-22 17:16:40|9047.6|9032.6|9045.9|9030.9|9047.6|9032.6|9045.9|9030.9|4
1632331010000|2021-09-22 17:16:50|9046.6|9031.6|9047.1|9032.1|9047.1|9032.1|9046.6|9031.6|3
1632331020000|2021-09-22 17:17:00|9047.4|9032.4|9047.6|9032.6|9047.6|9032.6|9047.4|9032.4|0
1632331050000|2021-09-22 17:17:30|||||||||1
1632331060000|2021-09-22 17:17:40|9048.1|9033.1|9048.1|9033.1|9048.6|9033.6|9048.1|9033.1|8
1632331070000|2021-09-22 17:17:50|9049.1|9034.1|9050.1|9035.1|9050.1|9035.1|9049.1|9034.1|3
1632331080000|2021-09-22 17:18:00|9050.4|9035.4|9049.6|9034.6|9050.6|9035.6|9049.6|9034.6|4
1632331090000|2021-09-22 17:18:10|9050.1|9035.1|9045.4|9030.4|9050.1|9035.1|9045.4|9030.4|27
1632331100000|2021-09-22 17:18:20|9047.1|9032.1|9047.6|9032.6|9047.6|9032.6|9047.1|9032.1|1
1632331110000|2021-09-22 17:18:30|9047.4|9032.4|9046.9|9031.9|9047.4|9032.4|9046.9|9031.9|3
1632331120000|2021-09-22 17:18:40|9046.6|9031.6|9046.6|9031.6|9046.6|9031.6|9046.6|9031.6|0
1632331140000|2021-09-22 17:19:00|9045.8|9030.8|9045.9|9030.9|9045.9|9030.9|9045.6|9030.6|4
1632331160000|2021-09-22 17:19:20|||||||||1
1632331190000|2021-09-22 17:19:50|9046.6|9031.6|9046.6|9031.6|9046.6|9031.6|9046.6|9031.6|2
1632331200000|2021-09-22 17:20:00|9047.1|9032.1|9048.1|9033.1|9048.9|9033.9|9047.1|9032.1|4
1632331210000|2021-09-22 17:20:10|9047.9|9032.9|9048.1|9033.1|9048.1|9033.1|9047.9|9032.9|1
1632331220000|2021-09-22 17:20:20|9049.1|9034.1|9051.1|9036.1|9051.1|9036.1|9048.1|9033.1|5
1632331230000|2021-09-22 17:20:30|||||||||2
1632331250000|2021-09-22 17:20:50|9051.4|9036.4|9051.6|9036.6|9051.6|9036.6|9051.4|9036.4|2
1632331260000|2021-09-22 17:21:00|9051.9|9036.9|9052.1|9037.1|9052.1|9037.1|9051.6|9036.6|1
1632331270000|2021-09-22 17:21:10|9052.4|9037.4|9052.1|9037.1|9052.4|9037.4|9052.1|9037.1|0
1632331280000|2021-09-22 17:21:20|||||||||1
1632331290000|2021-09-22 17:21:30|||||||||1
1632331330000|2021-09-22 17:22:10|9053.4|9038.4|9053.1|9038.1|9053.4|9038.4|9053.1|9038.1|4
1632331340000|2021-09-22 17:22:20|||||||||4
1632331360000|2021-09-22 17:22:40|9053.4|9038.4|9053.4|9038.4|9053.4|9038.4|9053.4|9038.4|2
1632331370000|2021-09-22 17:22:50|9053.1|9038.1|9053.1|9038.1|9053.1|9038.1|9053.1|9038.1|3
1632331400000|2021-09-22 17:23:20|9053.4|9038.4|9053.4|9038.4|9053.4|9038.4|9053.1|9038.1|4
1632331420000|2021-09-22 17:23:40|9053.1|9038.1|9053.1|9038.1|9053.1|9038.1|9053.1|9038.1|2
1632331430000|2021-09-22 17:23:50|||||||||1
1632331440000|2021-09-22 17:24:00|9050.6|9035.6|9048.1|9033.1|9050.6|9035.6|9048.1|9033.1|14
1632331450000|2021-09-22 17:24:10|9049.1|9034.1|9049.4|9034.4|9049.9|9034.9|9049.1|9034.1|4
1632331460000|2021-09-22 17:24:20|9049.1|9034.1|9049.1|9034.1|9049.1|9034.1|9049.1|9034.1|3
1632331470000|2021-09-22 17:24:30|||||||||2
1632331480000|2021-09-22 17:24:40|9049.6|9034.6|9049.1|9034.1|9049.6|9034.6|9049.1|9034.1|3
1632331490000|2021-09-22 17:24:50|9049.4|9034.4|9049.6|9034.6|9049.6|9034.6|9049.4|9034.4|0
1632331500000|2021-09-22 17:25:00|9049.9|9034.9|9050.4|9035.4|9050.4|9035.4|9049.9|9034.9|2
1632331510000|2021-09-22 17:25:10|9050.9|9035.9|9051.6|9036.6|9051.6|9036.6|9050.9|9035.9|2
1632331540000|2021-09-22 17:25:40|9051.4|9036.4|9051.4|9036.4|9051.4|9036.4|9051.4|9036.4|4
1632331550000|2021-09-22 17:25:50|9051.1|9036.1|9051.1|9036.1|9051.1|9036.1|9051.1|9036.1|2
1632331560000|2021-09-22 17:26:00|9050.6|9035.6|9050.1|9035.1|9050.6|9035.6|9049.9|9034.9|4
1632331590000|2021-09-22 17:26:30|9048.9|9033.9|9049.1|9034.1|9049.1|9034.1|9048.9|9033.9|1
1632331600000|2021-09-22 17:26:40|9048.9|9033.9|9050.6|9035.6|9050.6|9035.6|9048.9|9033.9|3
1632331640000|2021-09-22 17:27:20|9050.9|9035.9|9050.9|9035.9|9050.9|9035.9|9050.9|9035.9|2
1632331650000|2021-09-22 17:27:30|9050.6|9035.6|9050.9|9035.9|9050.9|9035.9|9050.6|9035.6|1
1632331660000|2021-09-22 17:27:40|9050.6|9035.6|9050.9|9035.9|9050.9|9035.9|9050.6|9035.6|0
1632331680000|2021-09-22 17:28:00|9049.9|9034.9|9049.9|9034.9|9049.9|9034.9|9049.9|9034.9|2
1632331690000|2021-09-22 17:28:10|9049.1|9034.1|9048.9|9033.9|9049.4|9034.4|9048.4|9033.4|1
1632331730000|2021-09-22 17:28:50|9049.1|9034.1|9049.1|9034.1|9049.6|9034.6|9049.1|9034.1|3
1632331770000|2021-09-22 17:29:30|9048.9|9033.9|9048.9|9033.9|9048.9|9033.9|9048.9|9033.9|1
1632331800000|2021-09-22 17:30:00|9049.1|9034.1|9049.4|9034.4|9049.4|9034.4|9049.1|9034.1|0
1632331820000|2021-09-22 17:30:20|||||||||1
1632331860000|2021-09-22 17:31:00|||||||||15
1632331870000|2021-09-22 17:31:10|9047.4|9032.4|9047.4|9032.4|9047.4|9032.4|9047.4|9032.4|1
1632331880000|2021-09-22 17:31:20|||||||||1
1632331920000|2021-09-22 17:32:00|9046.6|9031.6|9046.6|9031.6|9046.6|9031.6|9046.6|9031.6|5
1632331930000|2021-09-22 17:32:10|9046.1|9031.1|9045.6|9030.6|9046.1|9031.1|9045.6|9030.6|1
1632331940000|2021-09-22 17:32:20|9045.4|9030.4|9044.4|9029.4|9045.4|9030.4|9044.4|9029.4|2
1632331980000|2021-09-22 17:33:00|||||||||1
1632331990000|2021-09-22 17:33:10|||||||||3
1632332000000|2021-09-22 17:33:20|||||||||1
1632332020000|2021-09-22 17:33:40|||||||||1
1632332030000|2021-09-22 17:33:50|9044.6|9029.6|9044.6|9029.6|9044.6|9029.6|9044.6|9029.6|0
1632332040000|2021-09-22 17:34:00|||||||||1
1632332050000|2021-09-22 17:34:10|9044.1|9029.1|9042.1|9027.1|9044.1|9029.1|9042.1|9027.1|6
1632332060000|2021-09-22 17:34:20|9041.9|9026.9|9041.6|9026.6|9041.9|9026.9|9041.6|9026.6|1
1632332080000|2021-09-22 17:34:40|||||||||2
1632332120000|2021-09-22 17:35:20|||||||||12
1632332160000|2021-09-22 17:36:00|9042.1|9027.1|9042.1|9027.1|9042.4|9027.4|9042.1|9027.1|25
1632332170000|2021-09-22 17:36:10|9039.1|9024.1|9039.1|9024.1|9039.1|9024.1|9039.1|9024.1|49
1632332180000|2021-09-22 17:36:20|9038.9|9023.9|9037.6|9022.6|9038.9|9023.9|9037.1|9022.1|3
1632332190000|2021-09-22 17:36:30|9037.1|9022.1|9037.4|9022.4|9037.4|9022.4|9037.1|9022.1|1
1632332200000|2021-09-22 17:36:40|9037.9|9022.9|9038.1|9023.1|9038.1|9023.1|9037.9|9022.9|25
1632332230000|2021-09-22 17:37:10|9037.6|9022.6|9037.6|9022.6|9037.6|9022.6|9037.6|9022.6|2
1632332260000|2021-09-22 17:37:40|9037.1|9022.1|9037.1|9022.1|9037.1|9022.1|9037.1|9022.1|3
1632332280000|2021-09-22 17:38:00|||||||||121
1632332330000|2021-09-22 17:38:50|||||||||1
1632332340000|2021-09-22 17:39:00|||||||||1
1632332350000|2021-09-22 17:39:10|||||||||1
1632332390000|2021-09-22 17:39:50|||||||||2
1632332400000|2021-09-22 17:40:00|9037.4|9022.4|9037.1|9022.1|9037.6|9022.6|9037.1|9022.1|1
1632332420000|2021-09-22 17:40:20|9038.6|9023.6|9039.1|9024.1|9039.1|9024.1|9038.6|9023.6|4
1632332430000|2021-09-22 17:40:30|9039.4|9024.4|9039.4|9024.4|9039.4|9024.4|9039.4|9024.4|0
1632332460000|2021-09-22 17:41:00|9039.6|9024.6|9038.9|9023.9|9039.9|9024.9|9038.6|9023.6|2
1632332480000|2021-09-22 17:41:20|||||||||2
1632332520000|2021-09-22 17:42:00|9039.4|9024.4|9039.4|9024.4|9039.4|9024.4|9039.4|9024.4|0
1632332540000|2021-09-22 17:42:20|9038.6|9023.6|9038.3|9023.3|9038.6|9023.6|9038.3|9023.3|14
1632332550000|2021-09-22 17:42:30|9039.6|9024.6|9039.6|9024.6|9039.6|9024.6|9039.6|9024.6|2
1632332560000|2021-09-22 17:42:40|9041.4|9026.4|9041.4|9026.4|9041.4|9026.4|9041.4|9026.4|0
1632332570000|2021-09-22 17:42:50|9041.1|9026.1|9040.9|9025.9|9041.1|9026.1|9040.9|9025.9|0
1632332590000|2021-09-22 17:43:10|9041.1|9026.1|9040.6|9025.6|9041.1|9026.1|9040.6|9025.6|0
1632332620000|2021-09-22 17:43:40|9040.1|9025.1|9040.1|9025.1|9040.1|9025.1|9040.1|9025.1|2
1632332680000|2021-09-22 17:44:40|9039.1|9024.1|9039.1|9024.1|9039.1|9024.1|9039.1|9024.1|1
1632332700000|2021-09-22 17:45:00|||||||||2
1632332710000|2021-09-22 17:45:10|9039.3|9024.3|9039.3|9024.3|9039.3|9024.3|9039.3|9024.3|4
1632332720000|2021-09-22 17:45:20|9040.1|9025.1|9041.6|9026.6|9041.6|9026.6|9040.1|9025.1|1
1632332730000|2021-09-22 17:45:30|9040.9|9025.9|9040.9|9025.9|9040.9|9025.9|9040.9|9025.9|0
1632332760000|2021-09-22 17:46:00|9041.1|9026.1|9041.1|9026.1|9041.1|9026.1|9041.1|9026.1|0
1632332780000|2021-09-22 17:46:20|9040.6|9025.6|9039.1|9024.1|9040.6|9025.6|9039.1|9024.1|3
1632332800000|2021-09-22 17:46:40|9038.6|9023.6|9039.1|9024.1|9039.1|9024.1|9038.6|9023.6|0
1632332820000|2021-09-22 17:47:00|9039.6|9024.6|9039.6|9024.6|9039.6|9024.6|9039.6|9024.6|0
1632332830000|2021-09-22 17:47:10|||||||||1
1632332870000|2021-09-22 17:47:50|||||||||2
1632332890000|2021-09-22 17:48:10|||||||||1
1632332900000|2021-09-22 17:48:20|9039.4|9024.4|9038.6|9023.6|9039.4|9024.4|9038.6|9023.6|1
1632332910000|2021-09-22 17:48:30|||||||||2
1632332920000|2021-09-22 17:48:40|9039.1|9024.1|9039.9|9024.9|9040.4|9025.4|9039.1|9024.1|8
1632332930000|2021-09-22 17:48:50|9039.6|9024.6|9039.6|9024.6|9039.6|9024.6|9039.6|9024.6|1
1632332940000|2021-09-22 17:49:00|9040.1|9025.1|9039.6|9024.6|9040.1|9025.1|9039.6|9024.6|1
1632332950000|2021-09-22 17:49:10|9037.9|9022.9|9038.6|9023.6|9039.6|9024.6|9037.6|9022.6|7
1632332960000|2021-09-22 17:49:20|9038.1|9023.1|9038.6|9023.6|9039.1|9024.1|9038.1|9023.1|2
1632332980000|2021-09-22 17:49:40|9038.4|9023.4|9038.4|9023.4|9038.4|9023.4|9038.4|9023.4|2
1632332990000|2021-09-22 17:49:50|9039.6|9024.6|9040.4|9025.4|9040.4|9025.4|9039.6|9024.6|3
1632333010000|2021-09-22 17:50:10|9040.6|9025.6|9040.9|9025.9|9040.9|9025.9|9040.6|9025.6|6
1632333020000|2021-09-22 17:50:20|9040.6|9025.6|9039.6|9024.6|9040.6|9025.6|9039.1|9024.1|8
1632333030000|2021-09-22 17:50:30|9039.4|9024.4|9039.1|9024.1|9039.4|9024.4|9039.1|9024.1|2
1632333040000|2021-09-22 17:50:40|9039.4|9024.4|9039.4|9024.4|9039.4|9024.4|9039.4|9024.4|2
1632333060000|2021-09-22 17:51:00|9039.6|9024.6|9038.4|9023.4|9039.6|9024.6|9038.4|9023.4|1
1632333070000|2021-09-22 17:51:10|9038.1|9023.1|9036.6|9021.6|9038.1|9023.1|9036.6|9021.6|3
1632333080000|2021-09-22 17:51:20|9036.1|9021.1|9036.6|9021.6|9036.6|9021.6|9035.6|9020.6|0
1632333090000|2021-09-22 17:51:30|9036.4|9021.4|9035.1|9020.1|9036.4|9021.4|9035.1|9020.1|0
1632333100000|2021-09-22 17:51:40|9034.1|9019.1|9034.1|9019.1|9034.1|9019.1|9034.1|9019.1|13
1632333120000|2021-09-22 17:52:00|9034.4|9019.4|9033.9|9018.9|9034.6|9019.6|9033.9|9018.9|3
1632333130000|2021-09-22 17:52:10|9033.6|9018.6|9034.6|9019.6|9035.1|9020.1|9033.6|9018.6|3
1632333140000|2021-09-22 17:52:20|9035.1|9020.1|9036.6|9021.6|9036.6|9021.6|9035.1|9020.1|3
1632333170000|2021-09-22 17:52:50|9036.4|9021.4|9036.1|9021.1|9036.4|9021.4|9036.1|9021.1|1
1632333180000|2021-09-22 17:53:00|9037.1|9022.1|9037.1|9022.1|9037.1|9022.1|9037.1|9022.1|0
1632333220000|2021-09-22 17:53:40|||||||||2
1632333250000|2021-09-22 17:54:10|9037.4|9022.4|9037.4|9022.4|9037.6|9022.6|9037.4|9022.4|2
1632333260000|2021-09-22 17:54:20|9037.9|9022.9|9037.9|9022.9|9037.9|9022.9|9037.9|9022.9|1
1632333270000|2021-09-22 17:54:30|9037.6|9022.6|9037.4|9022.4|9037.6|9022.6|9037.4|9022.4|1
1632333280000|2021-09-22 17:54:40|9037.1|9022.1|9036.9|9021.9|9037.4|9022.4|9036.9|9021.9|5
1632333310000|2021-09-22 17:55:10|9037.4|9022.4|9038.1|9023.1|9038.1|9023.1|9037.4|9022.4|1
1632333320000|2021-09-22 17:55:20|9038.4|9023.4|9039.4|9024.4|9039.4|9024.4|9037.1|9022.1|4
1632333330000|2021-09-22 17:55:30|9038.6|9023.6|9037.4|9022.4|9038.6|9023.6|9037.1|9022.1|3
1632333370000|2021-09-22 17:56:10|9037.9|9022.9|9037.9|9022.9|9037.9|9022.9|9037.9|9022.9|0
1632333400000|2021-09-22 17:56:40|9038.1|9023.1|9038.1|9023.1|9038.1|9023.1|9038.1|9023.1|4
1632333460000|2021-09-22 17:57:40|9036.1|9021.1|9036.4|9021.4|9036.6|9021.6|9036.1|9021.1|1
1632333480000|2021-09-22 17:58:00|9036.6|9021.6|9037.1|9022.1|9037.1|9022.1|9036.6|9021.6|0
1632333490000|2021-09-22 17:58:10|9036.6|9021.6|9036.6|9021.6|9036.6|9021.6|9036.6|9021.6|2
1632333510000|2021-09-22 17:58:30|||||||||2
1632333530000|2021-09-22 17:58:50|||||||||4
1632333550000|2021-09-22 17:59:10|9036.9|9021.9|9037.1|9022.1|9037.1|9022.1|9036.9|9021.9|0
1632333560000|2021-09-22 17:59:20|9037.6|9022.6|9037.6|9022.6|9037.6|9022.6|9037.6|9022.6|2
1632333570000|2021-09-22 17:59:30|||||||||1
1632333580000|2021-09-22 17:59:40|9037.4|9022.4|9037.4|9022.4|9037.4|9022.4|9037.4|9022.4|2
1632333600000|2021-09-22 18:00:00|9037.1|9022.1|9037.1|9022.1|9037.1|9022.1|9037.1|9022.1|0
1632333610000|2021-09-22 18:00:10|9037.6|9022.6|9037.4|9022.4|9037.6|9022.6|9037.4|9022.4|2
1632333620000|2021-09-22 18:00:20|9037.6|9022.6|9037.9|9022.9|9037.9|9022.9|9037.6|9022.6|2
1632333630000|2021-09-22 18:00:30|9036.9|9021.9|9036.9|9021.9|9036.9|9021.9|9036.9|9021.9|5
1632333640000|2021-09-22 18:00:40|9035.4|9020.4|9034.1|9019.1|9035.4|9020.4|9034.1|9019.1|26
1632333650000|2021-09-22 18:00:50|9034.4|9019.4|9034.9|9019.9|9035.1|9020.1|9034.4|9019.4|26
1632333660000|2021-09-22 18:01:00|9034.6|9019.6|9034.1|9019.1|9034.6|9019.6|9034.1|9019.1|5
1632333670000|2021-09-22 18:01:10|||||||||22
1632333680000|2021-09-22 18:01:20|||||||||4
1632333690000|2021-09-22 18:01:30|9033.6|9018.6|9032.6|9017.6|9033.6|9018.6|9032.6|9017.6|28
1632333700000|2021-09-22 18:01:40|||||||||1
1632333720000|2021-09-22 18:02:00|9033.1|9018.1|9035.6|9020.6|9035.6|9020.6|9033.1|9018.1|6
1632333740000|2021-09-22 18:02:20|||||||||1
1632333750000|2021-09-22 18:02:30|9035.4|9020.4|9034.6|9019.6|9035.4|9020.4|9034.6|9019.6|6
1632333760000|2021-09-22 18:02:40|9037.4|9022.4|9038.1|9023.1|9038.1|9023.1|9037.4|9022.4|1
1632333770000|2021-09-22 18:02:50|9038.4|9023.4|9038.1|9023.1|9038.6|9023.6|9038.1|9023.1|1
1632333780000|2021-09-22 18:03:00|9037.9|9022.9|9037.9|9022.9|9037.9|9022.9|9037.9|9022.9|10
1632333790000|2021-09-22 18:03:10|9038.1|9023.1|9037.4|9022.4|9038.1|9023.1|9037.4|9022.4|7
1632333810000|2021-09-22 18:03:30|9036.9|9021.9|9036.9|9021.9|9036.9|9021.9|9036.9|9021.9|2
1632333820000|2021-09-22 18:03:40|9036.6|9021.6|9036.4|9021.4|9036.6|9021.6|9036.4|9021.4|0
1632333830000|2021-09-22 18:03:50|||||||||1
1632333840000|2021-09-22 18:04:00|9036.9|9021.9|9041.9|9026.9|9041.9|9026.9|9036.9|9021.9|22
1632333850000|2021-09-22 18:04:10|9042.1|9027.1|9042.6|9027.6|9042.6|9027.6|9041.6|9026.6|1
1632333860000|2021-09-22 18:04:20|9042.1|9027.1|9041.9|9026.9|9042.1|9027.1|9041.9|9026.9|20
1632333880000|2021-09-22 18:04:40|9041.1|9026.1|9040.4|9025.4|9041.1|9026.1|9040.4|9025.4|2
1632333890000|2021-09-22 18:04:50|9040.6|9025.6|9051.4|9036.4|9051.4|9036.4|9040.6|9025.6|20
1632333900000|2021-09-22 18:05:00|9051.1|9036.1|9049.9|9034.9|9051.1|9036.1|9049.6|9034.6|9
1632333910000|2021-09-22 18:05:10|9050.1|9035.1|9050.6|9035.6|9050.6|9035.6|9050.1|9035.1|2
1632333920000|2021-09-22 18:05:20|9050.1|9035.1|9050.4|9035.4|9050.4|9035.4|9050.1|9035.1|1
1632333930000|2021-09-22 18:05:30|9050.6|9035.6|9050.6|9035.6|9050.6|9035.6|9050.4|9035.4|1
1632333950000|2021-09-22 18:05:50|9047.9|9032.9|9045.6|9030.6|9047.9|9032.9|9045.1|9030.1|10
1632333970000|2021-09-22 18:06:10|9047.1|9032.1|9047.1|9032.1|9047.1|9032.1|9047.1|9032.1|6
1632334000000|2021-09-22 18:06:40|9045.4|9030.4|9046.4|9031.4|9046.9|9031.9|9045.4|9030.4|17
1632334010000|2021-09-22 18:06:50|9045.9|9030.9|9045.6|9030.6|9045.9|9030.9|9045.6|9030.6|0
1632334020000|2021-09-22 18:07:00|||||||||1
1632334030000|2021-09-22 18:07:10|9046.1|9031.1|9046.1|9031.1|9046.1|9031.1|9046.1|9031.1|5
1632334040000|2021-09-22 18:07:20|||||||||1
1632334060000|2021-09-22 18:07:40|9049.9|9034.9|9049.6|9034.6|9049.9|9034.9|9049.6|9034.6|2
1632334070000|2021-09-22 18:07:50|9050.1|9035.1|9049.9|9034.9|9050.1|9035.1|9049.9|9034.9|0
1632334080000|2021-09-22 18:08:00|9049.6|9034.6|9050.1|9035.1|9050.1|9035.1|9049.6|9034.6|2
1632334090000|2021-09-22 18:08:10|9049.6|9034.6|9048.1|9033.1|9049.6|9034.6|9045.9|9030.9|2
1632334100000|2021-09-22 18:08:20|||||||||2
1632334110000|2021-09-22 18:08:30|9048.6|9033.6|9049.1|9034.1|9049.1|9034.1|9048.6|9033.6|1
1632334120000|2021-09-22 18:08:40|||||||||1
1632334140000|2021-09-22 18:09:00|9049.6|9034.6|9048.6|9033.6|9049.6|9034.6|9048.6|9033.6|5
1632334150000|2021-09-22 18:09:10|9046.6|9031.6|9044.6|9029.6|9046.6|9031.6|9044.1|9029.1|5
1632334170000|2021-09-22 18:09:30|9044.1|9029.1|9044.1|9029.1|9044.1|9029.1|9044.1|9029.1|0
1632334180000|2021-09-22 18:09:40|||||||||1
1632334190000|2021-09-22 18:09:50|||||||||1
1632334200000|2021-09-22 18:10:00|9047.3|9032.3|9047.8|9032.8|9048.4|9033.4|9047.3|9032.3|18
1632334210000|2021-09-22 18:10:10|9047.9|9032.9|9049.1|9034.1|9049.4|9034.4|9047.9|9032.9|2
1632334220000|2021-09-22 18:10:20|9049.6|9034.6|9049.1|9034.1|9049.6|9034.6|9049.1|9034.1|2
1632334230000|2021-09-22 18:10:30|9048.6|9033.6|9048.6|9033.6|9048.6|9033.6|9048.6|9033.6|0
1632334260000|2021-09-22 18:11:00|9048.8|9033.8|9051.8|9036.8|9052.1|9037.1|9048.8|9033.8|5
1632334280000|2021-09-22 18:11:20|||||||||2
1632334290000|2021-09-22 18:11:30|9051.6|9036.6|9052.1|9037.1|9052.1|9037.1|9051.6|9036.6|2
1632334310000|2021-09-22 18:11:50|9051.9|9036.9|9049.4|9034.4|9052.4|9037.4|9049.4|9034.4|5
1632334320000|2021-09-22 18:12:00|9049.6|9034.6|9049.8|9034.8|9049.8|9034.8|9049.6|9034.6|15
1632334330000|2021-09-22 18:12:10|9050.1|9035.1|9050.1|9035.1|9050.1|9035.1|9050.1|9035.1|0
1632334340000|2021-09-22 18:12:20|9050.3|9035.3|9050.3|9035.3|9050.3|9035.3|9050.3|9035.3|2
1632334360000|2021-09-22 18:12:40|9050.1|9035.1|9049.6|9034.6|9050.1|9035.1|9049.6|9034.6|4
1632334370000|2021-09-22 18:12:50|9048.9|9033.9|9047.6|9032.6|9048.9|9033.9|9047.6|9032.6|7
1632334380000|2021-09-22 18:13:00|9047.9|9032.9|9048.1|9033.1|9048.1|9033.1|9047.9|9032.9|3
1632334390000|2021-09-22 18:13:10|9048.6|9033.6|9049.4|9034.4|9049.4|9034.4|9045.9|9030.9|66
1632334410000|2021-09-22 18:13:30|||||||||11
1632334420000|2021-09-22 18:13:40|||||||||2
1632334430000|2021-09-22 18:13:50|9049.6|9034.6|9050.1|9035.1|9050.1|9035.1|9049.6|9034.6|11
1632334440000|2021-09-22 18:14:00|9051.1|9036.1|9050.1|9035.1|9051.1|9036.1|9048.6|9033.6|89
1632334450000|2021-09-22 18:14:10|9049.6|9034.6|9056.6|9041.6|9056.6|9041.6|9049.1|9034.1|75
1632334460000|2021-09-22 18:14:20|9056.9|9041.9|9053.9|9038.9|9056.9|9041.9|9053.9|9038.9|58
1632334470000|2021-09-22 18:14:30|9054.1|9039.1|9054.1|9039.1|9057.1|9042.1|9053.9|9038.9|122
1632334480000|2021-09-22 18:14:40|9053.6|9038.6|9059.1|9044.1|9060.4|9045.4|9053.6|9038.6|50
1632334490000|2021-09-22 18:14:50|9059.4|9044.4|9061.4|9046.4|9061.4|9046.4|9057.1|9042.1|133
1632334500000|2021-09-22 18:15:00|9060.6|9045.6|9060.6|9045.6|9061.4|9046.4|9059.6|9044.6|22
1632334510000|2021-09-22 18:15:10|9061.1|9046.1|9061.6|9046.6|9062.6|9047.6|9061.1|9046.1|13
1632334520000|2021-09-22 18:15:20|9061.4|9046.4|9061.8|9046.8|9061.8|9046.8|9060.6|9045.6|41
1632334530000|2021-09-22 18:15:30|9062.1|9047.1|9061.9|9046.9|9062.1|9047.1|9060.4|9045.4|11
1632334540000|2021-09-22 18:15:40|9061.6|9046.6|9061.6|9046.6|9061.6|9046.6|9061.4|9046.4|23
1632334550000|2021-09-22 18:15:50|9061.1|9046.1|9060.6|9045.6|9061.1|9046.1|9060.1|9045.1|23
1632334570000|2021-09-22 18:16:10|9060.4|9045.4|9063.6|9048.6|9063.6|9048.6|9060.4|9045.4|12
1632334580000|2021-09-22 18:16:20|9064.1|9049.1|9064.1|9049.1|9064.1|9049.1|9064.1|9049.1|16
1632334590000|2021-09-22 18:16:30|9063.9|9048.9|9064.3|9049.3|9064.3|9049.3|9063.4|9048.4|11
1632334600000|2021-09-22 18:16:40|9064.6|9049.6|9066.1|9051.1|9066.1|9051.1|9064.6|9049.6|62
1632334610000|2021-09-22 18:16:50|9065.8|9050.8|9066.1|9051.1|9066.3|9051.3|9065.8|9050.8|17
1632334620000|2021-09-22 18:17:00|9066.3|9051.3|9066.8|9051.8|9066.8|9051.8|9066.3|9051.3|2
1632334630000|2021-09-22 18:17:10|||||||||16
1632334640000|2021-09-22 18:17:20|9066.1|9051.1|9066.1|9051.1|9066.1|9051.1|9066.1|9051.1|20
1632334650000|2021-09-22 18:17:30|9067.6|9052.6|9070.6|9055.6|9070.6|9055.6|9067.6|9052.6|19
1632334660000|2021-09-22 18:17:40|9070.3|9055.3|9070.8|9055.8|9070.8|9055.8|9070.3|9055.3|19
1632334670000|2021-09-22 18:17:50|9070.6|9055.6|9069.1|9054.1|9070.6|9055.6|9069.1|9054.1|0
1632334680000|2021-09-22 18:18:00|9068.8|9053.8|9068.6|9053.6|9068.8|9053.8|9068.6|9053.6|9
1632334690000|2021-09-22 18:18:10|9067.6|9052.6|9067.1|9052.1|9067.6|9052.6|9067.1|9052.1|12
1632334700000|2021-09-22 18:18:20|9066.8|9051.8|9067.1|9052.1|9067.1|9052.1|9066.8|9051.8|4
1632334710000|2021-09-22 18:18:30|9066.8|9051.8|9069.3|9054.3|9069.3|9054.3|9066.8|9051.8|11
1632334720000|2021-09-22 18:18:40|9069.5|9054.5|9069.5|9054.5|9069.8|9054.8|9069.5|9054.5|5
1632334730000|2021-09-22 18:18:50|9068.5|9053.5|9068.5|9053.5|9068.5|9053.5|9068.5|9053.5|4
1632334740000|2021-09-22 18:19:00|9068.3|9053.3|9069|9054|9069|9054|9068|9053|1
1632334750000|2021-09-22 18:19:10|9069.5|9054.5|9071|9056|9071|9056|9069.5|9054.5|12
1632334760000|2021-09-22 18:19:20|9070.8|9055.8|9067.8|9052.8|9070.8|9055.8|9067.5|9052.5|4
1632334770000|2021-09-22 18:19:30|9067.5|9052.5|9063|9048|9067.5|9052.5|9063|9048|22
1632334780000|2021-09-22 18:19:40|9062.5|9047.5|9062.5|9047.5|9062.5|9047.5|9062|9047|5
1632334790000|2021-09-22 18:19:50|9063.3|9048.3|9067|9052|9067|9052|9063|9048|25
1632358800000|2021-09-23 01:00:00|9053.2|9038.2|9046.1|9031.1|9053.2|9038.2|9043.9|9028.9|2
1632358810000|2021-09-23 01:00:10|9044.9|9029.9|9038.1|9023.1|9044.9|9029.9|9038.1|9023.1|6
1632358820000|2021-09-23 01:00:20|9035.6|9020.6|9035.6|9020.6|9035.6|9020.6|9035.6|9020.6|0
1632358830000|2021-09-23 01:00:30|9030.9|9015.9|9030.7|9015.7|9030.9|9015.9|9030.7|9015.7|13
1632358840000|2021-09-23 01:00:40|9029.9|9014.9|9028.4|9013.4|9029.9|9014.9|9028.4|9013.4|2
1632358860000|2021-09-23 01:01:00|9027.7|9012.7|9022.2|9007.2|9027.7|9012.7|9022.2|9007.2|2
1632358870000|2021-09-23 01:01:10|9026.6|9011.6|9026.4|9011.4|9026.6|9011.6|9026.4|9011.4|11
1632358880000|2021-09-23 01:01:20|9026.1|9011.1|9022.9|9007.9|9028.2|9013.2|9022.9|9007.9|2
1632358890000|2021-09-23 01:01:30|9021.7|9006.7|9019.4|9004.4|9022.2|9007.2|9019.4|9004.4|7
1632358900000|2021-09-23 01:01:40|9019.2|9004.2|9026.6|9011.6|9030.9|9015.9|9019.2|9004.2|30
1632358910000|2021-09-23 01:01:50|9030.2|9015.2|9031.6|9016.6|9035.1|9020.1|9030.2|9015.2|1
1632358920000|2021-09-23 01:02:00|9031.4|9016.4|9031.9|9016.9|9031.9|9016.9|9031.4|9016.4|0
1632358930000|2021-09-23 01:02:10|9032.6|9017.6|9033.9|9018.9|9033.9|9018.9|9028.6|9013.6|5
1632358950000|2021-09-23 01:02:30|9033.6|9018.6|9033.6|9018.6|9033.6|9018.6|9033.6|9018.6|0
1632358960000|2021-09-23 01:02:40|9034.9|9019.9|9035.1|9020.1|9035.6|9020.6|9034.9|9019.9|2
1632358970000|2021-09-23 01:02:50|9034.6|9019.6|9034.1|9019.1|9034.6|9019.6|9034.1|9019.1|1
1632358980000|2021-09-23 01:03:00|9034.9|9019.9|9034.9|9019.9|9034.9|9019.9|9034.9|9019.9|6
1632359000000|2021-09-23 01:03:20|9036.9|9021.9|9036.4|9021.4|9036.9|9021.9|9036.4|9021.4|1
1632359010000|2021-09-23 01:03:30|9037.4|9022.4|9036.9|9021.9|9037.4|9022.4|9036.9|9021.9|0
1632359020000|2021-09-23 01:03:40|9036.4|9021.4|9036.9|9021.9|9037.4|9022.4|9036.4|9021.4|0
1632359030000|2021-09-23 01:03:50|9036.7|9021.7|9036.9|9021.9|9037.4|9022.4|9036.4|9021.4|0
1632359040000|2021-09-23 01:04:00|9036.4|9021.4|9035.7|9020.7|9036.4|9021.4|9034.9|9019.9|13
1632359050000|2021-09-23 01:04:10|9036.6|9021.6|9033.9|9018.9|9038.2|9023.2|9033.9|9018.9|1
1632359060000|2021-09-23 01:04:20|9033.4|9018.4|9032.4|9017.4|9033.4|9018.4|9032.4|9017.4|0
1632359100000|2021-09-23 01:05:00|9032.9|9017.9|9032.9|9017.9|9032.9|9017.9|9032.9|9017.9|1
1632359130000|2021-09-23 01:05:30|9039.9|9024.9|9040.4|9025.4|9040.9|9025.9|9039.9|9024.9|1
1632359140000|2021-09-23 01:05:40|9040.7|9025.7|9040.9|9025.9|9040.9|9025.9|9040.7|9025.7|0
1632359180000|2021-09-23 01:06:20|9041.2|9026.2|9040.9|9025.9|9041.4|9026.4|9040.9|9025.9|0
1632359190000|2021-09-23 01:06:30|9041.4|9026.4|9041.4|9026.4|9041.4|9026.4|9041.4|9026.4|0
1632359210000|2021-09-23 01:06:50|9041.9|9026.9|9041.9|9026.9|9041.9|9026.9|9041.9|9026.9|2
1632359290000|2021-09-23 01:08:10|9042.6|9027.6|9042.4|9027.4|9043.4|9028.4|9042.4|9027.4|2
1632359330000|2021-09-23 01:08:50|||||||||2
1632359350000|2021-09-23 01:09:10|9039.7|9024.7|9037.4|9022.4|9039.7|9024.7|9037.4|9022.4|20
1632359370000|2021-09-23 01:09:30|9039.4|9024.4|9039.4|9024.4|9039.4|9024.4|9039.4|9024.4|0
1632359380000|2021-09-23 01:09:40|9038.4|9023.4|9037.4|9022.4|9038.4|9023.4|9037.4|9022.4|0
1632359450000|2021-09-23 01:10:50|9035.4|9020.4|9033.4|9018.4|9035.4|9020.4|9033.4|9018.4|8
1632359460000|2021-09-23 01:11:00|9033.2|9018.2|9032.9|9017.9|9033.2|9018.2|9032.9|9017.9|0
1632359530000|2021-09-23 01:12:10|9034.1|9019.1|9035.4|9020.4|9035.4|9020.4|9034.1|9019.1|0
1632359610000|2021-09-23 01:13:30|9035.9|9020.9|9035.9|9020.9|9035.9|9020.9|9035.9|9020.9|0
1632359780000|2021-09-23 01:16:20|9036.4|9021.4|9036.7|9021.7|9036.9|9021.9|9036.4|9021.4|0
1632359790000|2021-09-23 01:16:30|9036.4|9021.4|9036.4|9021.4|9036.4|9021.4|9036.4|9021.4|0
1632359800000|2021-09-23 01:16:40|9036.9|9021.9|9036.9|9021.9|9036.9|9021.9|9036.4|9021.4|0
1632359820000|2021-09-23 01:17:00|9036.4|9021.4|9036.4|9021.4|9036.4|9021.4|9036.4|9021.4|1
1632359860000|2021-09-23 01:17:40|9036.9|9021.9|9036.7|9021.7|9036.9|9021.9|9036.7|9021.7|1
1632359880000|2021-09-23 01:18:00|9036.4|9021.4|9038.7|9023.7|9038.7|9023.7|9036.4|9021.4|1
1632359890000|2021-09-23 01:18:10|9038.9|9023.9|9038.9|9023.9|9038.9|9023.9|9038.9|9023.9|0
1632359940000|2021-09-23 01:19:00|9041.4|9026.4|9041.9|9026.9|9041.9|9026.9|9041.4|9026.4|0
1632359950000|2021-09-23 01:19:10|9042.2|9027.2|9042.4|9027.4|9042.4|9027.4|9042.2|9027.2|0
1632360000000|2021-09-23 01:20:00|||||||||1
1632360010000|2021-09-23 01:20:10|9041.9|9026.9|9041.9|9026.9|9041.9|9026.9|9041.9|9026.9|0
1632360020000|2021-09-23 01:20:20|9042.2|9027.2|9045.9|9030.9|9049.9|9034.9|9042.2|9027.2|5
1632360110000|2021-09-23 01:21:50|9049.9|9034.9|9049.4|9034.4|9050.6|9035.6|9049.4|9034.4|1
1632360130000|2021-09-23 01:22:10|9049.9|9034.9|9049.9|9034.9|9049.9|9034.9|9049.9|9034.9|1
1632360190000|2021-09-23 01:23:10|9050.4|9035.4|9049.4|9034.4|9050.9|9035.9|9049.4|9034.4|2
1632360270000|2021-09-23 01:24:30|9050.4|9035.4|9051.4|9036.4|9051.4|9036.4|9050.4|9035.4|0
1632360290000|2021-09-23 01:24:50|9051.6|9036.6|9054.2|9039.2|9056.1|9041.1|9051.6|9036.6|6
1632360300000|2021-09-23 01:25:00|9053.4|9038.4|9053.4|9038.4|9053.4|9038.4|9053.4|9038.4|0
1632360310000|2021-09-23 01:25:10|9052.4|9037.4|9052.4|9037.4|9052.4|9037.4|9052.4|9037.4|0
1632360330000|2021-09-23 01:25:30|9056.7|9041.7|9052.2|9037.2|9056.7|9041.7|9052.2|9037.2|3
1632360340000|2021-09-23 01:25:40|9050.9|9035.9|9053.4|9038.4|9053.4|9038.4|9050.9|9035.9|1
1632360350000|2021-09-23 01:25:50|9053.9|9038.9|9054.9|9039.9|9054.9|9039.9|9053.9|9038.9|0
1632360390000|2021-09-23 01:26:30|9053.4|9038.4|9053.4|9038.4|9053.4|9038.4|9053.4|9038.4|1
1632360430000|2021-09-23 01:27:10|9053.7|9038.7|9053.9|9038.9|9053.9|9038.9|9053.7|9038.7|1
1632360500000|2021-09-23 01:28:20|9045.1|9030.1|9044.9|9029.9|9045.1|9030.1|9044.9|9029.9|14
1632360510000|2021-09-23 01:28:30|9047.9|9032.9|9047.9|9032.9|9047.9|9032.9|9047.9|9032.9|0
1632360520000|2021-09-23 01:28:40|9048.4|9033.4|9048.4|9033.4|9048.4|9033.4|9048.4|9033.4|0
1632360600000|2021-09-23 01:30:00|9048.6|9033.6|9049.1|9034.1|9049.1|9034.1|9048.6|9033.6|0
1632360610000|2021-09-23 01:30:10|9049.4|9034.4|9049.4|9034.4|9049.4|9034.4|9049.4|9034.4|0
1632360680000|2021-09-23 01:31:20|9049.9|9034.9|9049.9|9034.9|9049.9|9034.9|9049.9|9034.9|0
1632360720000|2021-09-23 01:32:00|9051.7|9036.7|9053.6|9038.6|9053.6|9038.6|9051.7|9036.7|3
1632360730000|2021-09-23 01:32:10|9053.9|9038.9|9050.9|9035.9|9053.9|9038.9|9050.9|9035.9|1
1632360760000|2021-09-23 01:32:40|9052.4|9037.4|9053.2|9038.2|9053.4|9038.4|9052.4|9037.4|3
1632360780000|2021-09-23 01:33:00|9052.9|9037.9|9052.4|9037.4|9052.9|9037.9|9052.4|9037.4|0
1632360840000|2021-09-23 01:34:00|9051.6|9036.6|9044.9|9029.9|9051.6|9036.6|9044.9|9029.9|3
1632360920000|2021-09-23 01:35:20|9047.9|9032.9|9047.4|9032.4|9047.9|9032.9|9047.4|9032.4|0
1632361010000|2021-09-23 01:36:50|9047.9|9032.9|9047.9|9032.9|9047.9|9032.9|9047.9|9032.9|0
1632361080000|2021-09-23 01:38:00|9047.7|9032.7|9047.9|9032.9|9047.9|9032.9|9047.4|9032.4|0
1632361090000|2021-09-23 01:38:10|9047.4|9032.4|9047.9|9032.9|9047.9|9032.9|9047.4|9032.4|0
1632361170000|2021-09-23 01:39:30|9048.9|9033.9|9048.9|9033.9|9048.9|9033.9|9048.9|9033.9|0
1632361200000|2021-09-23 01:40:00|9049.9|9034.9|9049.9|9034.9|9049.9|9034.9|9049.9|9034.9|0
1632361250000|2021-09-23 01:40:50|9049.7|9034.7|9049.9|9034.9|9049.9|9034.9|9049.4|9034.4|0
1632361260000|2021-09-23 01:41:00|9050.4|9035.4|9050.4|9035.4|9050.4|9035.4|9050.4|9035.4|0
1632361270000|2021-09-23 01:41:10|9053.9|9038.9|9055.4|9040.4|9056.9|9041.9|9053.9|9038.9|5
1632361300000|2021-09-23 01:41:40|9055.9|9040.9|9055.9|9040.9|9055.9|9040.9|9055.9|9040.9|0
1632361420000|2021-09-23 01:43:40|9055.4|9040.4|9055.4|9040.4|9055.4|9040.4|9055.4|9040.4|1
1632361430000|2021-09-23 01:43:50|9055.6|9040.6|9055.2|9040.2|9056.4|9041.4|9055.2|9040.2|1
1632361440000|2021-09-23 01:44:00|9053.9|9038.9|9053.4|9038.4|9053.9|9038.9|9053.4|9038.4|0
1632361480000|2021-09-23 01:44:40|9047.1|9032.1|9047.1|9032.1|9047.1|9032.1|9047.1|9032.1|1
1632361500000|2021-09-23 01:45:00|9052.4|9037.4|9052.9|9037.9|9057.4|9042.4|9052.4|9037.4|7
1632361520000|2021-09-23 01:45:20|9053.9|9038.9|9053.9|9038.9|9053.9|9038.9|9053.9|9038.9|1
1632361550000|2021-09-23 01:45:50|9056.4|9041.4|9056.4|9041.4|9056.4|9041.4|9056.4|9041.4|0
1632361560000|2021-09-23 01:46:00|9052.9|9037.9|9055.9|9040.9|9055.9|9040.9|9052.4|9037.4|1
1632361570000|2021-09-23 01:46:10|9054.2|9039.2|9056.4|9041.4|9056.4|9041.4|9052.4|9037.4|0
1632361580000|2021-09-23 01:46:20|9054.7|9039.7|9052.4|9037.4|9054.7|9039.7|9052.4|9037.4|0
1632361590000|2021-09-23 01:46:30|9052.9|9037.9|9053.9|9038.9|9053.9|9038.9|9052.9|9037.9|1
1632361600000|2021-09-23 01:46:40|||||||||2
1632361610000|2021-09-23 01:46:50|9055.6|9040.6|9057.4|9042.4|9057.4|9042.4|9055.6|9040.6|0
1632361650000|2021-09-23 01:47:30|9057.9|9042.9|9059.9|9044.9|9063.6|9048.6|9057.9|9042.9|3
1632361660000|2021-09-23 01:47:40|9059.7|9044.7|9058.4|9043.4|9062.4|9047.4|9057.9|9042.9|5
1632361680000|2021-09-23 01:48:00|9058.9|9043.9|9057.9|9042.9|9058.9|9043.9|9057.9|9042.9|0
1632361690000|2021-09-23 01:48:10|9057.1|9042.1|9054.4|9039.4|9058.6|9043.6|9053.9|9038.9|8
1632361700000|2021-09-23 01:48:20|9054.1|9039.1|9053.9|9038.9|9054.1|9039.1|9053.9|9038.9|0
1632361710000|2021-09-23 01:48:30|9054.1|9039.1|9054.4|9039.4|9054.4|9039.4|9053.9|9038.9|0
1632361720000|2021-09-23 01:48:40|9055.4|9040.4|9055.4|9040.4|9058.9|9043.9|9054.6|9039.6|4
1632361730000|2021-09-23 01:48:50|9056.9|9041.9|9056.4|9041.4|9056.9|9041.9|9055.4|9040.4|0
1632361740000|2021-09-23 01:49:00|9055.9|9040.9|9055.4|9040.4|9056.1|9041.1|9055.4|9040.4|0
1632361750000|2021-09-23 01:49:10|9055.6|9040.6|9051.9|9036.9|9056.4|9041.4|9050.4|9035.4|1
1632361760000|2021-09-23 01:49:20|9050.4|9035.4|9049.9|9034.9|9050.4|9035.4|9048.9|9033.9|0
1632361770000|2021-09-23 01:49:30|9050.9|9035.9|9052.1|9037.1|9052.1|9037.1|9048.9|9033.9|7
1632361780000|2021-09-23 01:49:40|9049.7|9034.7|9047.9|9032.9|9054.9|9034.7|9045.9|9028.9|5
1632361790000|2021-09-23 01:49:50|9053.9|9028.9|9046.1|9031.1|9053.9|9035.6|9046.1|9028.9|0
1632361800000|2021-09-23 01:50:00|9046.4|9031.4|9048.4|9033.4|9048.4|9033.4|9046.4|9031.4|0
1632361810000|2021-09-23 01:50:10|9047.9|9032.9|9048.9|9033.9|9048.9|9033.9|9047.1|9032.1|0
1632361840000|2021-09-23 01:50:40|9049.4|9034.4|9047.9|9032.9|9049.4|9034.4|9047.9|9032.9|0
1632361920000|2021-09-23 01:52:00|9046.1|9031.1|9045.4|9030.4|9046.1|9031.1|9044.1|9029.1|1
1632361930000|2021-09-23 01:52:10|9044.9|9029.9|9045.4|9030.4|9045.6|9030.6|9044.9|9029.9|0
1632361940000|2021-09-23 01:52:20|9045.9|9030.9|9045.6|9030.6|9045.9|9030.9|9045.6|9030.6|0
1632361950000|2021-09-23 01:52:30|9045.4|9030.4|9045.4|9030.4|9045.4|9030.4|9045.4|9030.4|0
1632361960000|2021-09-23 01:52:40|9045.9|9030.9|9044.9|9029.9|9045.9|9030.9|9044.9|9029.9|0
1632361970000|2021-09-23 01:52:50|9045.1|9030.1|9046.6|9031.6|9046.6|9031.6|9045.1|9030.1|0
1632361980000|2021-09-23 01:53:00|9046.4|9031.4|9046.4|9031.4|9046.4|9031.4|9046.4|9031.4|0
1632361990000|2021-09-23 01:53:10|9046.9|9031.9|9046.9|9031.9|9046.9|9031.9|9046.9|9031.9|0
1632362000000|2021-09-23 01:53:20|9046.6|9031.6|9042.9|9027.9|9046.6|9031.6|9041.9|9026.9|1
1632362050000|2021-09-23 01:54:10|9042.4|9027.4|9038.4|9023.4|9044.6|9027.4|9038.4|9019.6|1
1632362060000|2021-09-23 01:54:20|9045.9|9020.9|9039.4|9024.4|9045.9|9025.4|9036.9|9020.9|0
1632362070000|2021-09-23 01:54:30|9038.4|9023.4|9039.9|9024.9|9040.4|9025.4|9037.4|9022.4|0
1632362080000|2021-09-23 01:54:40|9038.9|9023.9|9033.7|9018.7|9038.9|9023.9|9033.7|9018.7|3
1632362090000|2021-09-23 01:54:50|9033.6|9018.6|9034.9|9019.9|9043.4|9021.1|9032.4|9017.4|0
1632362100000|2021-09-23 01:55:00|9033.4|9018.4|9033.4|9018.4|9043.4|9019.9|9033.4|9016.1|0
1632362110000|2021-09-23 01:55:10|9043.4|9018.9|9033.4|9018.4|9043.9|9018.9|9033.4|9018.4|0
1632362120000|2021-09-23 01:55:20|9032.7|9017.7|9032.1|9017.1|9032.7|9017.7|9030.6|9015.6|0
1632362130000|2021-09-23 01:55:30|9030.6|9015.6|9032.4|9017.4|9032.4|9017.4|9030.6|9015.6|0
1632362140000|2021-09-23 01:55:40|9040.8|9015.8|9031.4|9016.4|9044.6|9023.9|9031.4|9015.8|13
1632362150000|2021-09-23 01:55:50|9032.1|9017.1|9032.9|9017.9|9032.9|9017.9|9032.1|9017.1|0
1632362160000|2021-09-23 01:56:00|9041.1|9016.1|9030.9|9015.9|9044.9|9023.4|9030.9|9015.9|10
1632362170000|2021-09-23 01:56:10|9031.4|9016.4|9031.4|9016.4|9031.4|9016.4|9031.4|9016.4|0
1632362180000|2021-09-23 01:56:20|9043.9|9018.9|9032.9|9017.9|9044.9|9023.9|9031.4|9016.4|7
1632362200000|2021-09-23 01:56:40|9033.4|9018.4|9033.4|9018.4|9033.4|9018.4|9033.4|9018.4|0
1632362210000|2021-09-23 01:56:50|9032.9|9017.9|9031.4|9016.4|9044.9|9019.9|9031.4|9016.3|0
1632362220000|2021-09-23 01:57:00|9038.4|9023.4|9028.4|9013.4|9044.9|9023.4|9028.4|9013.4|16
1632362230000|2021-09-23 01:57:10|9028.9|9013.9|9028.4|9013.4|9028.9|9013.9|9028.4|9013.4|0
1632362240000|2021-09-23 01:57:20|9031.5|9016.5|9029.4|9014.4|9039.4|9016.5|9024.9|9009.9|19
1632362250000|2021-09-23 01:57:30|9034.9|9009.9|9024.6|9009.6|9034.9|9015.1|9021.9|9006.9|13
1632362260000|2021-09-23 01:57:40|9028.4|9013.4|9025.4|9010.4|9028.4|9013.4|9025.4|9010.4|0
1632362270000|2021-09-23 01:57:50|9026.9|9011.9|9026.9|9011.9|9029.9|9014.9|9026.9|9011.9|0
1632362280000|2021-09-23 01:58:00|9029.9|9014.9|9022.9|9007.9|9029.9|9014.9|9022.9|9007.9|14
1632362290000|2021-09-23 01:58:10|9022.2|9007.2|9026.1|9011.1|9027.6|9012.6|9021.1|9006.1|5
1632362300000|2021-09-23 01:58:20|9024.4|9009.4|9026.6|9011.6|9026.6|9011.6|9024.4|9009.4|0
1632362310000|2021-09-23 01:58:30|9026.1|9011.1|9026.6|9011.6|9027.6|9012.6|9026.1|9011.1|0
1632362320000|2021-09-23 01:58:40|9027.6|9012.6|9027.6|9012.6|9027.6|9012.6|9027.6|9012.6|0
1632362330000|2021-09-23 01:58:50|9026.6|9011.6|9026.6|9011.6|9026.6|9011.6|9026.6|9011.6|0
1632362340000|2021-09-23 01:59:00|9027.1|9012.1|9026.1|9011.1|9027.6|9012.6|9025.1|9010.1|0
1632362350000|2021-09-23 01:59:10|9027.6|9012.6|9027.6|9012.6|9027.6|9012.6|9026.1|9011.1|0
1632362400000|2021-09-23 02:00:00|9029.8|9014.8|9040.1|9025.1|9043.4|9026.4|9029.8|9014.8|0
1632362410000|2021-09-23 02:00:10|9039.9|9024.9|9039.1|9024.1|9039.9|9024.9|9038.6|9023.6|0
1632362450000|2021-09-23 02:00:50|9039.6|9024.6|9039.6|9024.6|9039.6|9024.6|9039.6|9024.6|0
1632362480000|2021-09-23 02:01:20|9040.1|9025.1|9040.6|9025.6|9040.6|9025.6|9040.1|9025.1|0
1632362500000|2021-09-23 02:01:40|9041.1|9026.1|9041.1|9026.1|9041.1|9026.1|9040.6|9025.6|0
1632362520000|2021-09-23 02:02:00|9041.6|9026.6|9038.1|9023.1|9041.6|9026.6|9038.1|9023.1|2
1632362550000|2021-09-23 02:02:30|9037.6|9022.6|9035.1|9020.1|9037.6|9022.6|9035.1|9020.1|2
1632362560000|2021-09-23 02:02:40|9035.9|9020.9|9036.6|9021.6|9036.6|9021.6|9035.9|9020.9|1
1632362610000|2021-09-23 02:03:30|9038.6|9023.6|9038.6|9023.6|9038.6|9023.6|9038.6|9023.6|1
1632362670000|2021-09-23 02:04:30|9037.1|9022.1|9037.1|9022.1|9037.1|9022.1|9037.1|9022.1|2
1632362680000|2021-09-23 02:04:40|9036.7|9011.7|9036.7|9011.7|9036.7|9011.7|9036.7|9011.7|8
1632362770000|2021-09-23 02:06:10|9035.6|9020.6|9034.1|9019.1|9035.6|9020.6|9034.1|9019.1|0
1632362860000|2021-09-23 02:07:40|9034.9|9019.9|9035.6|9020.6|9035.6|9020.6|9034.9|9019.9|0
1632362930000|2021-09-23 02:08:50|9036.1|9021.1|9036.6|9021.6|9036.6|9021.6|9036.1|9021.1|0
1632363090000|2021-09-23 02:11:30|9037.6|9022.6|9037.1|9022.1|9039.1|9024.1|9036.9|9021.9|1
1632363140000|2021-09-23 02:12:20|9036.2|9021.2|9035.1|9020.1|9036.2|9021.2|9035.1|9020.1|2
1632363150000|2021-09-23 02:12:30|9033.6|9018.6|9032.4|9017.4|9033.6|9018.6|9032.1|9017.1|0
1632363160000|2021-09-23 02:12:40|9032.1|9017.1|9032.1|9017.1|9032.1|9017.1|9032.1|9017.1|0
1632363240000|2021-09-23 02:14:00|9031.9|9016.9|9035.1|9020.1|9035.1|9020.1|9031.6|9016.6|0
1632363270000|2021-09-23 02:14:30|9034.7|9019.7|9034.1|9019.1|9034.7|9019.7|9034.1|9019.1|0
1632363290000|2021-09-23 02:14:50|9033.9|9018.9|9033.6|9018.6|9033.9|9018.9|9033.6|9018.6|3
1632363300000|2021-09-23 02:15:00|9034.6|9019.6|9036.6|9021.6|9038.1|9023.1|9034.6|9019.6|1
1632363310000|2021-09-23 02:15:10|9036.2|9021.2|9035.6|9020.6|9036.2|9021.2|9035.6|9020.6|0
1632363400000|2021-09-23 02:16:40|9035.9|9020.9|9036.1|9021.1|9036.4|9021.4|9035.9|9020.9|0
1632363490000|2021-09-23 02:18:10|9036.6|9021.6|9037.1|9022.1|9037.1|9022.1|9036.6|9021.6|0
1632363550000|2021-09-23 02:19:10|9036.6|9021.6|9038.1|9023.1|9038.1|9023.1|9036.6|9021.6|0
1632363560000|2021-09-23 02:19:20|9038.4|9023.4|9039.1|9024.1|9039.1|9024.1|9038.4|9023.4|0
1632363570000|2021-09-23 02:19:30|9039.4|9024.4|9042.6|9027.6|9042.6|9027.6|9039.4|9024.4|1
1632363690000|2021-09-23 02:21:30|9041.1|9026.1|9039.9|9024.9|9041.1|9026.1|9039.9|9024.9|2
1632363700000|2021-09-23 02:21:40|9038.4|9023.4|9038.1|9023.1|9038.4|9023.4|9038.1|9023.1|0
1632363710000|2021-09-23 02:21:50|9038.4|9023.4|9038.4|9023.4|9038.4|9023.4|9038.4|9023.4|0
1632363720000|2021-09-23 02:22:00|9038.1|9023.1|9038.1|9023.1|9039.9|9024.9|9038.1|9023.1|1
1632363880000|2021-09-23 02:24:40|9039.1|9024.1|9040.1|9025.1|9040.1|9025.1|9039.1|9024.1|0
1632363900000|2021-09-23 02:25:00|9038.1|9023.1|9036.6|9021.6|9038.1|9023.1|9036.6|9021.6|6
1632363910000|2021-09-23 02:25:10|||||||||1
1632364200000|2021-09-23 02:30:00|9036.1|9021.1|9037.1|9022.1|9037.1|9022.1|9036.1|9021.1|0
1632364210000|2021-09-23 02:30:10|9036.6|9021.6|9036.1|9021.1|9036.6|9021.6|9036.1|9021.1|0
1632364220000|2021-09-23 02:30:20|9036.4|9021.4|9036.1|9021.1|9036.6|9021.6|9036.1|9021.1|0
1632364230000|2021-09-23 02:30:30|9036.4|9021.4|9036.6|9021.6|9037.1|9022.1|9036.4|9021.4|0
1632364240000|2021-09-23 02:30:40|9036.1|9021.1|9036.4|9021.4|9036.4|9021.4|9036.1|9021.1|0
1632364250000|2021-09-23 02:30:50|9036.9|9021.9|9035.6|9020.6|9037.1|9022.1|9035.6|9020.6|0
1632364260000|2021-09-23 02:31:00|9034.6|9019.6|9036.6|9021.6|9036.6|9021.6|9034.6|9019.6|1
1632364290000|2021-09-23 02:31:30|9036.4|9021.4|9036.1|9021.1|9036.4|9021.4|9036.1|9021.1|0
1632364310000|2021-09-23 02:31:50|9036.4|9021.4|9036.1|9021.1|9036.6|9021.6|9036.1|9021.1|0
1632364320000|2021-09-23 02:32:00|9034.6|9019.6|9034.6|9019.6|9034.6|9019.6|9034.6|9019.6|2
1632364330000|2021-09-23 02:32:10|9035.6|9020.6|9036.1|9021.1|9036.1|9021.1|9035.6|9020.6|1
1632364340000|2021-09-23 02:32:20|9035.6|9020.6|9035.1|9020.1|9035.6|9020.6|9035.1|9020.1|0
1632364350000|2021-09-23 02:32:30|9034.9|9019.9|9035.1|9020.1|9035.1|9020.1|9034.9|9019.9|0
1632364440000|2021-09-23 02:34:00|9034.9|9019.9|9034.9|9019.9|9035.1|9020.1|9034.9|9019.9|0
1632364470000|2021-09-23 02:34:30|9035.1|9020.1|9035.1|9020.1|9035.1|9020.1|9035.1|9020.1|0
1632364480000|2021-09-23 02:34:40|9034.9|9019.9|9034.9|9019.9|9034.9|9019.9|9034.9|9019.9|0
1632364500000|2021-09-23 02:35:00|9035.1|9020.1|9033.1|9018.1|9035.1|9020.1|9032.6|9017.6|3
1632364520000|2021-09-23 02:35:20|9030.1|9015.1|9028.9|9013.9|9030.1|9015.1|9027.1|9012.1|1
1632364530000|2021-09-23 02:35:30|9028.6|9013.6|9026.9|9011.9|9028.6|9013.6|9026.9|9011.9|0
1632364540000|2021-09-23 02:35:40|9027.1|9012.1|9027.1|9012.1|9027.1|9012.1|9026.9|9011.9|0
1632364550000|2021-09-23 02:35:50|9026.9|9011.9|9028.1|9013.1|9028.1|9013.1|9023.1|9008.1|8
1632364560000|2021-09-23 02:36:00|9022.6|9007.6|9025.4|9010.4|9028.9|9013.9|9022.6|9007.6|6
1632364570000|2021-09-23 02:36:10|9025.1|9010.1|9025.1|9010.1|9025.1|9010.1|9025.1|9010.1|0
1632364580000|2021-09-23 02:36:20|9026.8|9011.8|9026.9|9011.9|9028.9|9013.9|9026.8|9011.8|0
1632364590000|2021-09-23 02:36:30|9024.9|9009.9|9023.4|9008.4|9029.6|9014.6|9023.4|9008.4|6
1632364600000|2021-09-23 02:36:40|9025.1|9010.1|9023.4|9008.4|9026.9|9011.9|9023.4|9008.4|0
1632364610000|2021-09-23 02:36:50|9025.2|9010.2|9021.6|9006.6|9026.9|9011.9|9021.6|9006.6|17
1632364620000|2021-09-23 02:37:00|9021.1|9006.1|9019.6|9004.6|9026.6|9011.6|9019.6|9004.6|20
1632364630000|2021-09-23 02:37:10|||||||||1
1632364650000|2021-09-23 02:37:30|||||||||1
1632364670000|2021-09-23 02:37:50|||||||||1
1632364760000|2021-09-23 02:39:20|9019.1|9004.1|9019.4|9004.4|9019.6|9004.6|9019.1|9004.1|0
1632364770000|2021-09-23 02:39:30|9019.6|9004.6|9019.6|9004.6|9019.6|9004.6|9019.1|9004.1|2
1632364790000|2021-09-23 02:39:50|9019.4|9004.4|9019.6|9004.6|9019.6|9004.6|9019.1|9004.1|0
1632364800000|2021-09-23 02:40:00|9019.1|9004.1|9019.6|9004.6|9019.6|9004.6|9019.1|9004.1|2
1632364810000|2021-09-23 02:40:10|||||||||2
1632364870000|2021-09-23 02:41:10|9018.1|9003.1|9018.1|9003.1|9018.1|9003.1|9018.1|9003.1|0
1632364900000|2021-09-23 02:41:40|9017.6|9002.6|9017.6|9002.6|9017.6|9002.6|9017.6|9002.6|1
1632364910000|2021-09-23 02:41:50|9017.9|9002.9|9018.1|9003.1|9018.1|9003.1|9017.9|9002.9|1
1632364940000|2021-09-23 02:42:20|9016.1|9001.1|9016.1|9001.1|9016.1|9001.1|9016.1|9001.1|1
1632364970000|2021-09-23 02:42:50|||||||||1
1632364990000|2021-09-23 02:43:10|9014.7|8999.7|9014.7|8999.7|9014.7|8999.7|9014.7|8999.7|1
1632365000000|2021-09-23 02:43:20|9011.4|8996.4|9011.4|8996.4|9011.4|8996.4|9011.4|8996.4|0
1632365020000|2021-09-23 02:43:40|9011.6|8996.6|9011.9|8996.9|9011.9|8996.9|9011.6|8996.6|0
1632365170000|2021-09-23 02:46:10|9011.6|8996.6|9011.1|8996.1|9011.6|8996.6|9011.1|8996.1|0
1632365180000|2021-09-23 02:46:20|9013.1|8998.1|9013.1|8998.1|9013.1|8998.1|9013.1|8998.1|0
1632365200000|2021-09-23 02:46:40|9016.6|9001.6|9016.1|9001.1|9016.9|9001.9|9016.1|9001.1|5
1632365210000|2021-09-23 02:46:50|9016.4|9001.4|9016.6|9001.6|9016.6|9001.6|9016.4|9001.4|1
1632365240000|2021-09-23 02:47:20|9017.6|9002.6|9017.6|9002.6|9017.6|9002.6|9017.6|9002.6|2
1632365260000|2021-09-23 02:47:40|||||||||3
1632365270000|2021-09-23 02:47:50|9018.1|9003.1|9018.1|9003.1|9018.1|9003.1|9018.1|9003.1|4
1632365280000|2021-09-23 02:48:00|9019.1|9004.1|9019.1|9004.1|9019.1|9004.1|9019.1|9004.1|2
1632365310000|2021-09-23 02:48:30|9020.4|9005.4|9023.6|9008.6|9023.6|9008.6|9020.4|9005.4|1
1632365350000|2021-09-23 02:49:10|9024.1|9009.1|9023.9|9008.9|9024.1|9009.1|9023.9|9008.9|0
1632365360000|2021-09-23 02:49:20|9024.1|9009.1|9023.6|9008.6|9024.1|9009.1|9023.6|9008.6|0
1632365370000|2021-09-23 02:49:30|9024.1|9009.1|9023.6|9008.6|9024.1|9009.1|9023.6|9008.6|0
1632365410000|2021-09-23 02:50:10|9023.9|9008.9|9023.1|9008.1|9024.1|9009.1|9022.1|9007.1|0
1632365420000|2021-09-23 02:50:20|9022.9|9007.9|9023.1|9008.1|9025.1|9010.1|9022.6|9007.6|0
1632365430000|2021-09-23 02:50:30|9023.8|9008.8|9021.6|9006.6|9024.6|9009.6|9021.6|9006.6|0
1632365440000|2021-09-23 02:50:40|9021.1|9006.1|9020.6|9005.6|9022.9|9007.9|9020.6|9005.6|2
1632365450000|2021-09-23 02:50:50|9020.9|9005.9|9021.1|9006.1|9023.6|9008.6|9020.9|9005.9|0
1632365480000|2021-09-23 02:51:20|9020.4|9005.4|9019.6|9004.6|9020.4|9005.4|9019.6|9004.6|0
1632365490000|2021-09-23 02:51:30|9019.1|9004.1|9018.6|9003.6|9019.1|9004.1|9018.6|9003.6|1
1632365550000|2021-09-23 02:52:30|9022.6|9007.6|9020.6|9005.6|9023.1|9008.1|9020.6|9005.6|1
1632365670000|2021-09-23 02:54:30|9021.9|9006.9|9021.9|9006.9|9022.4|9007.4|9021.9|9006.9|1
1632365680000|2021-09-23 02:54:40|9022.4|9007.4|9022.4|9007.4|9022.4|9007.4|9022.4|9007.4|0
1632365690000|2021-09-23 02:54:50|9022.1|9007.1|9022.4|9007.4|9022.4|9007.4|9021.6|9006.6|0
1632365700000|2021-09-23 02:55:00|9021.9|9006.9|9022.3|9007.3|9023.4|9008.4|9021.4|9006.4|0
1632365710000|2021-09-23 02:55:10|9022.9|9007.9|9021.4|9006.4|9022.9|9007.9|9021.4|9006.4|0
1632365730000|2021-09-23 02:55:30|9021.9|9006.9|9021.9|9006.9|9021.9|9006.9|9021.9|9006.9|0
1632365740000|2021-09-23 02:55:40|9022.1|9007.1|9022.1|9007.1|9022.1|9007.1|9022.1|9007.1|0
1632365880000|2021-09-23 02:58:00|9019.6|9004.6|9019.6|9004.6|9019.6|9004.6|9019.6|9004.6|0
1632365900000|2021-09-23 02:58:20|9023.1|9008.1|9023.1|9008.1|9023.1|9008.1|9023.1|9008.1|1
1632366020000|2021-09-23 03:00:20|9023.6|9008.6|9024.1|9009.1|9024.1|9009.1|9023.6|9008.6|0
1632366150000|2021-09-23 03:02:30|9024.6|9009.6|9025.1|9010.1|9025.1|9010.1|9024.6|9009.6|0
1632366260000|2021-09-23 03:04:20|9030.6|9005.6|9030.6|9005.6|9031.6|9009.9|9024.9|9005.6|0
1632366270000|2021-09-23 03:04:30|9024.9|9009.9|9029.8|9004.8|9031.4|9010.1|9024.9|9004.8|0
1632366280000|2021-09-23 03:04:40|9030.6|9005.6|9030.6|9005.6|9030.6|9005.6|9030.6|9005.6|0
1632366290000|2021-09-23 03:04:50|9024.9|9009.9|9030.6|9005.6|9030.6|9009.9|9024.9|9005.6|0
1632366300000|2021-09-23 03:05:00|9024.9|9009.9|9022.6|9007.6|9024.9|9009.9|9022.6|9007.6|0
1632366310000|2021-09-23 03:05:10|9031.6|9006.6|9022.9|9007.9|9032.6|9008.9|9022.6|9004.3|0
1632366320000|2021-09-23 03:05:20|9021.4|9006.4|9022.6|9007.6|9032.1|9009.9|9021.1|9004.6|0
1632366330000|2021-09-23 03:05:30|9021.9|9006.9|9021.9|9006.9|9021.9|9006.9|9021.9|9006.9|0
1632366340000|2021-09-23 03:05:40|9020.4|9005.4|9021.1|9006.1|9021.1|9006.1|9019.6|9004.6|0
1632366350000|2021-09-23 03:05:50|9021.8|9006.8|9021.1|9006.1|9022.6|9007.6|9021.1|9006.1|0
1632366390000|2021-09-23 03:06:30|9019.6|9004.6|9021.1|9006.1|9021.1|9006.1|9019.6|9004.6|0
1632366400000|2021-09-23 03:06:40|9020.6|9005.6|9019.6|9004.6|9020.6|9005.6|9019.6|9004.6|0
1632366410000|2021-09-23 03:06:50|9020.3|9005.3|9019.6|9004.6|9021.1|9006.1|9019.6|9004.6|0
1632366420000|2021-09-23 03:07:00|9021.1|9006.1|9021.1|9006.1|9021.1|9006.1|9021.1|9006.1|0
1632366430000|2021-09-23 03:07:10|9020.6|9005.6|9019.6|9004.6|9020.6|9005.6|9019.6|9004.6|0
1632366450000|2021-09-23 03:07:30|9021.8|9006.8|9019.9|9004.9|9024.4|9009.4|9019.9|9004.9|0
1632366460000|2021-09-23 03:07:40|9021.8|9006.8|9021.1|9006.1|9024.9|9009.9|9019.6|9004.6|0
1632366470000|2021-09-23 03:07:50|9022.6|9007.6|9023.1|9008.1|9024.6|9009.6|9022.6|9007.6|0
1632366480000|2021-09-23 03:08:00|9025.1|9010.1|9023.1|9008.1|9025.1|9010.1|9022.6|9007.6|0
1632366490000|2021-09-23 03:08:10|9024.1|9009.1|9023.1|9008.1|9025.1|9010.1|9023.1|9008.1|0
1632366500000|2021-09-23 03:08:20|9022.6|9007.6|9023.1|9008.1|9023.1|9008.1|9022.6|9007.6|0
1632366510000|2021-09-23 03:08:30|9022.6|9007.6|9023.1|9008.1|9023.1|9008.1|9022.6|9007.6|0
1632366520000|2021-09-23 03:08:40|9022.6|9007.6|9022.6|9007.6|9022.6|9007.6|9022.6|9007.6|0
1632366530000|2021-09-23 03:08:50|9023.8|9008.8|9022.6|9007.6|9025.1|9010.1|9022.6|9007.6|0
1632366540000|2021-09-23 03:09:00|9023.8|9008.8|9025.1|9010.1|9025.1|9010.1|9022.6|9007.6|0
1632366550000|2021-09-23 03:09:10|9025.4|9010.4|9022.9|8997.9|9032.6|9010.4|9017.9|8995.1|10
1632366560000|2021-09-23 03:09:20|9023.4|8998.4|9023.4|8998.4|9023.6|8998.6|9023.4|8998.4|0
1632366570000|2021-09-23 03:09:30|9023.1|8998.1|9017.9|9002.9|9023.6|9002.9|9017.1|8998.1|0
1632366590000|2021-09-23 03:09:50|9017.4|9002.4|9017.6|9002.6|9024.9|9002.6|9017.1|8999.9|0
1632366600000|2021-09-23 03:10:00|9018.1|9003.1|9017.1|9002.1|9018.1|9003.1|9017.1|9002.1|0
1632366620000|2021-09-23 03:10:20|9024.1|8999.1|9017.1|9002.1|9025.1|9002.6|9017.1|8999.1|0
1632366630000|2021-09-23 03:10:30|9017.6|9002.6|9012.6|8997.6|9017.6|9002.6|9012.6|8997.6|0
1632366640000|2021-09-23 03:10:40|9011.6|8996.6|9011.6|8996.6|9011.6|8996.6|9011.6|8996.6|0
1632367040000|2021-09-23 03:17:20|||||||||1
1632367650000|2021-09-23 03:27:30|9012.1|8997.1|9012.1|8997.1|9012.1|8997.1|9012.1|8997.1|0
1632367670000|2021-09-23 03:27:50|9016.6|9001.6|9016.6|9001.6|9016.6|9001.6|9016.6|9001.6|3
1632367680000|2021-09-23 03:28:00|9016.8|9001.8|9019.6|9004.6|9019.6|9004.6|9016.8|9001.8|5
1632367690000|2021-09-23 03:28:10|||||||||3
1632367700000|2021-09-23 03:28:20|||||||||2
1632367720000|2021-09-23 03:28:40|||||||||1
1632367750000|2021-09-23 03:29:10|9020.1|9005.1|9020.1|9005.1|9020.1|9005.1|9020.1|9005.1|0
1632368030000|2021-09-23 03:33:50|||||||||1
1632368500000|2021-09-23 03:41:40|9017.1|9002.1|9017.1|9002.1|9017.1|9002.1|9017.1|9002.1|16
1632368570000|2021-09-23 03:42:50|9016.8|9001.8|9016.8|9001.8|9016.8|9001.8|9016.8|9001.8|6
1632368580000|2021-09-23 03:43:00|9017.1|9002.1|9017.1|9002.1|9017.1|9002.1|9017.1|9002.1|0
1632368730000|2021-09-23 03:45:30|9017.3|9002.3|9017.3|9002.3|9017.3|9002.3|9017.3|9002.3|0
1632368880000|2021-09-23 03:48:00|||||||||1
1632369070000|2021-09-23 03:51:10|9017.6|9002.6|9017.6|9002.6|9017.6|9002.6|9017.6|9002.6|0
1632369250000|2021-09-23 03:54:10|9017.8|9002.8|9017.8|9002.8|9017.8|9002.8|9017.8|9002.8|5
1632369400000|2021-09-23 03:56:40|9015.8|9000.8|9014.1|8999.1|9015.8|9000.8|9014.1|8999.1|1
1632369410000|2021-09-23 03:56:50|9014.3|8999.3|9013.8|8998.8|9014.3|8999.3|9013.8|8998.8|0
1632369430000|2021-09-23 03:57:10|9014.3|8999.3|9014.3|8999.3|9014.3|8999.3|9014.3|8999.3|0
1632369440000|2021-09-23 03:57:20|9014.1|8999.1|9014.3|8999.3|9014.3|8999.3|9013.8|8998.8|0
1632369450000|2021-09-23 03:57:30|9014.8|8999.8|9014.3|8999.3|9014.8|8999.8|9014.3|8999.3|1
1632369480000|2021-09-23 03:58:00|9014.6|8999.6|9014.3|8999.3|9014.8|8999.8|9014.3|8999.3|0
1632369490000|2021-09-23 03:58:10|9014.8|8999.8|9014.3|8999.3|9014.8|8999.8|9014.3|8999.3|0
1632369500000|2021-09-23 03:58:20|9014.8|8999.8|9014.6|8999.6|9014.8|8999.8|9014.6|8999.6|0
1632369510000|2021-09-23 03:58:30|9014.3|8999.3|9014.3|8999.3|9014.6|8999.6|9014.3|8999.3|0
1632369520000|2021-09-23 03:58:40|9014.6|8999.6|9014.3|8999.3|9014.6|8999.6|9014.3|8999.3|0
1632369530000|2021-09-23 03:58:50|9014.6|8999.6|9014.3|8999.3|9014.6|8999.6|9014.3|8999.3|0
1632369540000|2021-09-23 03:59:00|9014.8|8999.8|9014.3|8999.3|9014.8|8999.8|9014.3|8999.3|0
1632369550000|2021-09-23 03:59:10|9014.6|8999.6|9015.1|9000.1|9015.1|9000.1|9014.6|8999.6|0
1632370040000|2021-09-23 04:07:20|9015.8|9000.8|9016.8|9001.8|9016.8|9001.8|9015.8|9000.8|7
1632370090000|2021-09-23 04:08:10|9019.6|9004.6|9020.1|9005.1|9020.1|9005.1|9019.6|9004.6|7
1632370120000|2021-09-23 04:08:40|9018|9003|9015.6|9000.6|9018|9003|9015.6|9000.6|4
1632370140000|2021-09-23 04:09:00|9015.1|9000.1|9014.8|8999.8|9015.1|9000.1|9014.8|8999.8|0
1632370160000|2021-09-23 04:09:20|9013.8|8998.8|9013.8|8998.8|9013.8|8998.8|9013.8|8998.8|0
1632370170000|2021-09-23 04:09:30|9015.1|9000.1|9015.1|9000.1|9015.1|9000.1|9015.1|9000.1|1
1632370650000|2021-09-23 04:17:30|9015|9000|9015|9000|9015|9000|9015|9000|0
1632370680000|2021-09-23 04:18:00|9014.5|8999.5|9014.3|8999.3|9015|9000|9014|8999|3
1632370690000|2021-09-23 04:18:10|9014.5|8999.5|9014.5|8999.5|9014.5|8999.5|9014.5|8999.5|0
1632370850000|2021-09-23 04:20:50|9013.6|8998.6|9014.8|8999.8|9014.8|8999.8|9013.3|8998.3|0
1632370870000|2021-09-23 04:21:10|9014.5|8999.5|9014.5|8999.5|9014.5|8999.5|9014.5|8999.5|1
1632371010000|2021-09-23 04:23:30|9014|8999|9013.5|8998.5|9014|8999|9013.5|8998.5|2
1632371140000|2021-09-23 04:25:40|9015|9000|9016.5|9001.5|9016.5|9001.5|9015|9000|0
1632371320000|2021-09-23 04:28:40|9017.5|9002.5|9017.5|9002.5|9017.5|9002.5|9017.5|9002.5|0
1632372160000|2021-09-23 04:42:40|9017.3|9002.3|9017|9002|9017.3|9002.3|9017|9002|0
1632372170000|2021-09-23 04:42:50|||||||||1
1632372240000|2021-09-23 04:44:00|9016.3|9001.3|9015.5|9000.5|9016.3|9001.3|9015.5|9000.5|1
1632372250000|2021-09-23 04:44:10|9015.8|9000.8|9016|9001|9016|9001|9015.8|9000.8|0
1632372360000|2021-09-23 04:46:00|9017.5|9002.5|9017.5|9002.5|9017.5|9002.5|9017.5|9002.5|0
1632372390000|2021-09-23 04:46:30|9016.8|9001.8|9016|9001|9016.8|9001.8|9016|9001|0
1632372400000|2021-09-23 04:46:40|||||||||1
1632372410000|2021-09-23 04:46:50|9016.3|9001.3|9016.5|9001.5|9016.5|9001.5|9016.3|9001.3|1
1632372430000|2021-09-23 04:47:10|9016|9001|9015.5|9000.5|9016|9001|9015.5|9000.5|0
1632372440000|2021-09-23 04:47:20|9014.6|8999.6|9014.3|8999.3|9014.6|8999.6|9014.3|8999.3|0
1632372770000|2021-09-23 04:52:50|9015.3|9000.3|9015.5|9000.5|9015.5|9000.5|9015.3|9000.3|0
1632372780000|2021-09-23 04:53:00|9016.5|9001.5|9014|8999|9016.5|9001.5|9014|8999|0
1632372790000|2021-09-23 04:53:10|9015.3|9000.3|9013.5|8998.5|9015.3|9000.3|9013.5|8998.5|0
1632372800000|2021-09-23 04:53:20|9013.3|8998.3|9013.3|8998.3|9013.3|8998.3|9013.3|8998.3|0
1632372810000|2021-09-23 04:53:30|9015.5|9000.5|9016.5|9001.5|9016.5|9001.5|9015.5|9000.5|0
1632372820000|2021-09-23 04:53:40|9016|9001|9013.5|8998.5|9016|9001|9013.5|8998.5|0
1632372910000|2021-09-23 04:55:10|9016|9001|9016|9001|9016|9001|9016|9001|2
1632372920000|2021-09-23 04:55:20|9014.8|8999.8|9013.5|8998.5|9014.8|8999.8|9013.5|8998.5|0
1632372930000|2021-09-23 04:55:30|9014.8|8999.8|9016|9001|9016|9001|9013|8998|2
1632373520000|2021-09-23 05:05:20|9016.3|9001.3|9016.5|9001.5|9016.5|9001.5|9016.3|9001.3|0
1632373540000|2021-09-23 05:05:40|9016.3|9001.3|9016.3|9001.3|9016.3|9001.3|9016.3|9001.3|1
1632374050000|2021-09-23 05:14:10|9014.5|8999.5|9012.8|8997.8|9014.5|8999.5|9012.8|8997.8|2
1632374190000|2021-09-23 05:16:30|9007.8|8992.8|9007.8|8992.8|9007.8|8992.8|9007.8|8992.8|1
1632374210000|2021-09-23 05:16:50|9009.3|8994.3|9010.5|8995.5|9010.5|8995.5|9009.3|8994.3|1
1632374220000|2021-09-23 05:17:00|9010.3|8995.3|9007.8|8992.8|9010.3|8995.3|9007.8|8992.8|1
1632374250000|2021-09-23 05:17:30|||||||||5
1632374340000|2021-09-23 05:19:00|9008.3|8993.3|9008.3|8993.3|9008.3|8993.3|9008.3|8993.3|1
1632374510000|2021-09-23 05:21:50|||||||||1
1632374840000|2021-09-23 05:27:20|9007.3|8992.3|9007.3|8992.3|9007.3|8992.3|9007.3|8992.3|5
1632374940000|2021-09-23 05:29:00|||||||||1
1632374970000|2021-09-23 05:29:30|9007|8992|9006.3|8991.3|9007|8992|9006.3|8991.3|1
1632374990000|2021-09-23 05:29:50|9006.8|8991.8|9007.3|8992.3|9007.3|8992.3|9006.8|8991.8|0
1632375000000|2021-09-23 05:30:00|9006.8|8991.8|9005.8|8990.8|9006.8|8991.8|9005.8|8990.8|27
1632375020000|2021-09-23 05:30:20|9007.3|8992.3|9011.3|8996.3|9011.3|8996.3|9007.3|8992.3|4
1632375040000|2021-09-23 05:30:40|9011.8|8996.8|9014.8|8999.8|9015|9000|9011.8|8996.8|1
1632375050000|2021-09-23 05:30:50|9016.8|9001.8|9018.5|9003.5|9018.5|9003.5|9016.8|9001.8|2
1632375090000|2021-09-23 05:31:30|9019|9004|9019|9004|9019|9004|9019|9004|1
1632375130000|2021-09-23 05:32:10|||||||||1
1632375150000|2021-09-23 05:32:30|||||||||1
1632375200000|2021-09-23 05:33:20|9020.5|9005.5|9022.5|9007.5|9022.5|9007.5|9020.5|9005.5|2
1632375210000|2021-09-23 05:33:30|9022.3|9007.3|9022.5|9007.5|9022.5|9007.5|9022.3|9007.3|1
1632375240000|2021-09-23 05:34:00|||||||||1
1632375250000|2021-09-23 05:34:10|9022|9007|9027.5|9012.5|9027.5|9012.5|9022|9007|1
1632375260000|2021-09-23 05:34:20|9027.3|9012.3|9027.3|9012.3|9027.3|9012.3|9027.3|9012.3|2
1632375310000|2021-09-23 05:35:10|9027.8|9012.8|9028.3|9013.3|9028.3|9013.3|9027.8|9012.8|11
1632375350000|2021-09-23 05:35:50|9032.8|9017.8|9032.8|9017.8|9032.8|9017.8|9032.8|9017.8|1
1632375360000|2021-09-23 05:36:00|9033.1|9018.1|9033.3|9018.3|9033.3|9018.3|9033.1|9018.1|1
1632375370000|2021-09-23 05:36:10|9033.6|9018.6|9033.6|9018.6|9033.6|9018.6|9033.6|9018.6|0
1632375440000|2021-09-23 05:37:20|9034.6|9019.6|9034.6|9019.6|9034.6|9019.6|9034.6|9019.6|2
1632375460000|2021-09-23 05:37:40|9034.8|9019.8|9035.1|9020.1|9035.1|9020.1|9034.8|9019.8|2
1632375470000|2021-09-23 05:37:50|9035.5|9020.5|9035.5|9020.5|9035.8|9020.8|9035.5|9020.5|0
1632375550000|2021-09-23 05:39:10|9035.8|9020.8|9035.8|9020.8|9035.8|9020.8|9035.8|9020.8|0
1632375560000|2021-09-23 05:39:20|9035|9020|9035|9020|9035|9020|9035|9020|0
1632375760000|2021-09-23 05:42:40|9034.5|9019.5|9035|9020|9035|9020|9034.5|9019.5|0
1632376090000|2021-09-23 05:48:10|9034.8|9019.8|9034.5|9019.5|9034.8|9019.8|9034.5|9019.5|0
1632376110000|2021-09-23 05:48:30|9034.8|9019.8|9039.2|9024.2|9039.2|9024.2|9034.8|9019.8|9
1632376120000|2021-09-23 05:48:40|9041|9026|9041|9026|9041|9026|9041|9026|0
1632376140000|2021-09-23 05:49:00|9041.5|9026.5|9047.3|9032.3|9047.5|9032.5|9041.5|9026.5|7
1632376150000|2021-09-23 05:49:10|||||||||1
1632376170000|2021-09-23 05:49:30|9047.8|9032.8|9047.8|9032.8|9047.8|9032.8|9047.8|9032.8|1
1632376200000|2021-09-23 05:50:00|9048|9033|9048|9033|9048|9033|9048|9033|0
1632376210000|2021-09-23 05:50:10|9047|9032|9040.5|9025.5|9047|9032|9040.5|9025.5|3
1632376220000|2021-09-23 05:50:20|9041|9026|9041.5|9026.5|9041.5|9026.5|9041|9026|0
1632376240000|2021-09-23 05:50:40|9043.3|9028.3|9044|9029|9044|9029|9043.3|9028.3|2
1632376260000|2021-09-23 05:51:00|9043.3|9028.3|9050.3|9035.3|9050.3|9035.3|9043.3|9028.3|24
1632376280000|2021-09-23 05:51:20|9051.3|9036.3|9051.3|9036.3|9051.3|9036.3|9051.3|9036.3|1
1632376300000|2021-09-23 05:51:40|9053.3|9028.3|9053.3|9028.3|9053.3|9028.3|9053.3|9028.3|3
1632376320000|2021-09-23 05:52:00|||||||||2
1632376370000|2021-09-23 05:52:50|9047.8|9032.8|9047.8|9032.8|9047.8|9032.8|9047.8|9032.8|0
1632376450000|2021-09-23 05:54:10|||||||||1
1632376490000|2021-09-23 05:54:50|9048|9033|9048.3|9033.3|9048.3|9033.3|9048|9033|1
1632376520000|2021-09-23 05:55:20|9048|9033|9048.3|9033.3|9048.3|9033.3|9047.8|9032.8|0
1632376570000|2021-09-23 05:56:10|9047|9032|9045.8|9030.8|9047|9032|9045.8|9030.8|0
1632376580000|2021-09-23 05:56:20|9045.3|9030.3|9045.3|9030.3|9045.3|9030.3|9045.3|9030.3|1
1632376610000|2021-09-23 05:56:50|9045.8|9030.8|9045.8|9030.8|9045.8|9030.8|9045.8|9030.8|0
1632376680000|2021-09-23 05:58:00|9048.3|9033.3|9051.3|9036.3|9051.3|9036.3|9048.3|9033.3|1
1632376690000|2021-09-23 05:58:10|9050.3|9035.3|9050.3|9035.3|9050.3|9035.3|9050.3|9035.3|0
1632376750000|2021-09-23 05:59:10|9049.8|9034.8|9049.8|9034.8|9049.8|9034.8|9049.8|9034.8|0
1632376820000|2021-09-23 06:00:20|9049.3|9034.3|9049.3|9034.3|9049.3|9034.3|9048.8|9033.8|0
1632376840000|2021-09-23 06:00:40|9049|9034|9049.3|9034.3|9049.3|9034.3|9049|9034|0
1632376970000|2021-09-23 06:02:50|9047.6|9032.6|9045.8|9030.8|9047.6|9032.6|9045.8|9030.8|1
1632376980000|2021-09-23 06:03:00|9050.8|9035.8|9046.8|9031.8|9050.8|9035.8|9046.8|9031.8|0
1632377010000|2021-09-23 06:03:30|9047|9032|9047|9032|9047|9032|9047|9032|0
1632377070000|2021-09-23 06:04:30|9046|9031|9046|9031|9046|9031|9046|9031|0
1632377140000|2021-09-23 06:05:40|9046.5|9031.5|9046.5|9031.5|9046.5|9031.5|9046.5|9031.5|11
1632377150000|2021-09-23 06:05:50|9046|9031|9046|9031|9046|9031|9046|9031|0
1632377260000|2021-09-23 06:07:40|9045.8|9030.8|9045.8|9030.8|9045.8|9030.8|9045.8|9030.8|0
1632377270000|2021-09-23 06:07:50|9045|9030|9045|9030|9045|9030|9045|9030|1
1632377290000|2021-09-23 06:08:10|9044.8|9029.8|9044.8|9029.8|9044.8|9029.8|9044.8|9029.8|0
1632377300000|2021-09-23 06:08:20|9044|9029|9041.8|9026.8|9044|9029|9041.8|9026.8|1
1632377320000|2021-09-23 06:08:40|9041.5|9026.5|9041.5|9026.5|9041.5|9026.5|9041.5|9026.5|0
1632377340000|2021-09-23 06:09:00|9041.3|9026.3|9041.3|9026.3|9041.3|9026.3|9041.3|9026.3|0
1632377380000|2021-09-23 06:09:40|9038|9023|9038|9023|9038|9023|9038|9023|1
1632377390000|2021-09-23 06:09:50|9037.5|9022.5|9037|9022|9037.5|9022.5|9037|9022|0
1632377400000|2021-09-23 06:10:00|9037.8|9022.8|9038.5|9023.5|9038.5|9023.5|9037.8|9022.8|0
1632377460000|2021-09-23 06:11:00|9037.5|9022.5|9038|9023|9038|9023|9037.5|9022.5|0
1632377470000|2021-09-23 06:11:10|9038.3|9023.3|9038.5|9023.5|9038.5|9023.5|9038.3|9023.3|0
1632377520000|2021-09-23 06:12:00|9039|9024|9039|9024|9039|9024|9039|9024|0
1632377540000|2021-09-23 06:12:20|9037.5|9022.5|9037.5|9022.5|9037.5|9022.5|9037.5|9022.5|0
1632377580000|2021-09-23 06:13:00|9036|9021|9037|9022|9037|9022|9035.5|9020.5|0
1632377640000|2021-09-23 06:14:00|9036.7|9021.7|9037|9022|9037|9022|9036.2|9021.2|0
1632377650000|2021-09-23 06:14:10|9036.5|9021.5|9034.2|9019.2|9036.5|9021.5|9034.2|9019.2|1
1632377670000|2021-09-23 06:14:30|9034|9019|9034|9019|9034|9019|9034|9019|0
1632377700000|2021-09-23 06:15:00|9033.7|9018.7|9033.5|9018.5|9033.7|9018.7|9033.5|9018.5|0
1632377870000|2021-09-23 06:17:50|9033|9018|9033|9018|9033|9018|9033|9018|0
1632377950000|2021-09-23 06:19:10|9032.7|9017.7|9032.5|9017.5|9032.7|9017.7|9032.5|9017.5|0
1632377980000|2021-09-23 06:19:40|9035.5|9010.5|9035.5|9010.5|9035.5|9010.5|9035.5|9010.5|1
1632378050000|2021-09-23 06:20:50|9028.8|9013.8|9035.5|9010.5|9035.5|9013.8|9028.8|9010.5|5
1632378060000|2021-09-23 06:21:00|9035.7|9010.7|9036|9011|9036|9011|9035.7|9010.7|0
1632378090000|2021-09-23 06:21:30|9031.5|9016.5|9031.5|9016.5|9031.5|9016.5|9031.5|9016.5|1
1632378120000|2021-09-23 06:22:00|9031.2|9016.2|9031.7|9016.7|9031.7|9016.7|9031.2|9016.2|0
1632378150000|2021-09-23 06:22:30|9035|9010|9030.5|9015.5|9035|9015.5|9030.5|9010|5
1632378190000|2021-09-23 06:23:10|9031.2|9016.2|9031.7|9016.7|9031.7|9016.7|9031.2|9016.2|1
1632378200000|2021-09-23 06:23:20|9032.2|9017.2|9031.7|9016.7|9032.2|9017.2|9031.7|9016.7|0
1632378210000|2021-09-23 06:23:30|9030.5|9015.5|9031.2|9016.2|9031.2|9016.2|9030.5|9015.5|1
1632378220000|2021-09-23 06:23:40|9031.7|9016.7|9031.7|9016.7|9031.7|9016.7|9031.7|9016.7|0
1632378250000|2021-09-23 06:24:10|9034.2|9009.2|9034.3|9009.3|9035|9010|9034.2|9009.2|1
1632378260000|2021-09-23 06:24:20|9026.8|9011.8|9029.5|9014.5|9029.5|9014.5|9024.8|9009.8|0
1632378270000|2021-09-23 06:24:30|9029.8|9014.8|9023.8|9008.8|9029.8|9014.8|9023.8|9008.8|3
1632378280000|2021-09-23 06:24:40|9023.3|9008.3|9029.5|9014.5|9034.3|9015.5|9023.3|9006.2|0
1632378290000|2021-09-23 06:24:50|9034.5|9009.5|9027.8|9012.8|9034.5|9014.8|9026.8|9009.3|1
1632378300000|2021-09-23 06:25:00|9027.5|9012.5|9022.8|9007.8|9027.5|9012.5|9022.8|9007.8|0
1632378310000|2021-09-23 06:25:10|9025.8|9010.8|9026.8|9011.8|9026.8|9011.8|9025.8|9010.8|1
1632378320000|2021-09-23 06:25:20|9023.8|9008.8|9025|9010|9026.8|9011.8|9023.3|9008.3|2
1632378330000|2021-09-23 06:25:30|9026.8|9011.8|9026.8|9011.8|9026.8|9011.8|9026.8|9011.8|0
1632378380000|2021-09-23 06:26:20|9027.3|9012.3|9027.3|9012.3|9027.3|9012.3|9027.3|9012.3|0
1632378390000|2021-09-23 06:26:30|9027|9012|9026.8|9011.8|9027|9012|9026.8|9011.8|0
1632378400000|2021-09-23 06:26:40|9027|9012|9027|9012|9027|9012|9027|9012|0
1632378410000|2021-09-23 06:26:50|9025.3|9010.3|9023.8|9008.8|9025.3|9010.3|9023.8|9008.8|0
1632378420000|2021-09-23 06:27:00|9022.8|9007.8|9026.8|9011.8|9027.3|9012.3|9022.8|9007.8|4
1632378460000|2021-09-23 06:27:40|9027.3|9012.3|9026.8|9011.8|9027.3|9012.3|9026.8|9011.8|0
1632378480000|2021-09-23 06:28:00|9027.3|9012.3|9026.8|9011.8|9027.3|9012.3|9026.8|9011.8|0
1632378490000|2021-09-23 06:28:10|9027|9012|9027.3|9012.3|9027.3|9012.3|9024.3|9009.3|0
1632378500000|2021-09-23 06:28:20|9024.3|9009.3|9027.8|9012.8|9027.8|9012.8|9024.3|9009.3|5
1632378540000|2021-09-23 06:29:00|9028|9013|9028.3|9013.3|9028.3|9013.3|9028|9013|0
1632378580000|2021-09-23 06:29:40|9035|9020|9035|9020|9035|9020|9034.3|9019.3|1
1632378590000|2021-09-23 06:29:50|9034.3|9019.3|9033.8|9018.8|9035|9020|9033.8|9018.8|2
1632378600000|2021-09-23 06:30:00|9034|9019|9028.8|9013.8|9034.3|9019.3|9028.8|9013.8|7
1632378610000|2021-09-23 06:30:10|9031.3|9016.3|9028.8|9013.8|9031.8|9016.8|9028.3|9013.3|0
1632378620000|2021-09-23 06:30:20|9027.8|9012.8|9028.8|9013.8|9028.8|9013.8|9027.8|9012.8|0
1632378630000|2021-09-23 06:30:30|9031.3|9016.3|9031.3|9016.3|9031.3|9016.3|9031.3|9016.3|2
1632378650000|2021-09-23 06:30:50|9032.8|9017.8|9033|9018|9033|9018|9032.5|9017.5|2
1632378660000|2021-09-23 06:31:00|9032.3|9017.3|9031.3|9016.3|9033|9018|9031.3|9016.3|0
1632378670000|2021-09-23 06:31:10|9032.5|9017.5|9033|9018|9033|9018|9032.5|9017.5|0
1632378680000|2021-09-23 06:31:20|9032.8|9017.8|9033|9018|9033|9018|9032.5|9017.5|0
1632378690000|2021-09-23 06:31:30|9032.8|9017.8|9032.7|9017.7|9032.8|9017.8|9032.5|9017.5|1
1632378700000|2021-09-23 06:31:40|9033|9018|9034.2|9019.2|9034.2|9019.2|9033|9018|1
1632378710000|2021-09-23 06:31:50|9034.7|9019.7|9034.2|9019.2|9034.7|9019.7|9034.2|9019.2|0
1632378730000|2021-09-23 06:32:10|9034.7|9019.7|9034.7|9019.7|9034.7|9019.7|9034.7|9019.7|0
1632378780000|2021-09-23 06:33:00|9035|9020|9035.2|9020.2|9035.2|9020.2|9035|9020|0
1632378810000|2021-09-23 06:33:30|9035.5|9020.5|9035.5|9020.5|9035.5|9020.5|9035.5|9020.5|0
1632378820000|2021-09-23 06:33:40|9035.3|9020.3|9034|9019|9035.3|9020.3|9034|9019|0
1632378830000|2021-09-23 06:33:50|9033.5|9018.5|9034|9019|9034|9019|9033.5|9018.5|0
1632378950000|2021-09-23 06:35:50|9033.5|9018.5|9033.3|9018.3|9033.5|9018.5|9033.3|9018.3|0
1632379070000|2021-09-23 06:37:50|9032.8|9017.8|9033.5|9018.5|9033.5|9018.5|9032.8|9017.8|0
1632379080000|2021-09-23 06:38:00|9033|9018|9033|9018|9033.5|9018.5|9032.5|9017.5|0
1632379100000|2021-09-23 06:38:20|9033.2|9018.2|9033.2|9018.2|9033.5|9018.5|9033|9018|0
1632379110000|2021-09-23 06:38:30|9033.5|9018.5|9033.3|9018.3|9033.5|9018.5|9033|9018|0
1632379150000|2021-09-23 06:39:10|9033.5|9018.5|9033.5|9018.5|9033.5|9018.5|9033.2|9018.2|0
1632379200000|2021-09-23 06:40:00|9034|9019|9034.5|9019.5|9034.5|9019.5|9034|9019|0
1632379260000|2021-09-23 06:41:00|9035|9020|9035|9020|9035|9020|9035|9020|0
1632379320000|2021-09-23 06:42:00|9035.5|9020.5|9035.5|9020.5|9035.5|9020.5|9035.5|9020.5|0
1632379380000|2021-09-23 06:43:00|9036|9021|9036|9021|9036|9021|9036|9021|0
1632379430000|2021-09-23 06:43:50|9032.2|9017.2|9032.5|9017.5|9032.5|9017.5|9032.2|9017.2|2
1632379440000|2021-09-23 06:44:00|9032.7|9017.7|9032.7|9017.7|9032.7|9017.7|9032.7|9017.7|0
1632379450000|2021-09-23 06:44:10|9033.2|9018.2|9033|9018|9033.2|9018.2|9032.7|9017.7|0
1632379460000|2021-09-23 06:44:20|9030.2|9015.2|9030|9015|9033|9018|9030|9015|0
1632379470000|2021-09-23 06:44:30|9030.2|9015.2|9033.7|9018.7|9034.5|9019.5|9030.2|9015.2|5
1632379480000|2021-09-23 06:44:40|9034|9019|9034.5|9019.5|9034.5|9019.5|9033.2|9018.2|0
1632379490000|2021-09-23 06:44:50|9034.2|9019.2|9034.5|9019.5|9034.5|9019.5|9033.5|9018.5|0
1632379500000|2021-09-23 06:45:00|9034|9019|9034.5|9019.5|9034.5|9019.5|9034|9019|0
1632379510000|2021-09-23 06:45:10|9034.2|9019.2|9034.5|9019.5|9034.5|9019.5|9034|9019|0
1632379520000|2021-09-23 06:45:20|9034|9019|9033.7|9018.7|9034.2|9019.2|9033.7|9018.7|0
1632379530000|2021-09-23 06:45:30|9033.3|9018.3|9033.2|9018.2|9033.3|9018.3|9032.7|9017.7|0
1632379540000|2021-09-23 06:45:40|9033.7|9018.7|9032.2|9017.2|9033.7|9018.7|9031.7|9016.7|5
1632379550000|2021-09-23 06:45:50|9032|9017|9031.7|9016.7|9032|9017|9031.5|9016.5|0
1632379560000|2021-09-23 06:46:00|9031.5|9016.5|9031.5|9016.5|9031.5|9016.5|9031.5|9016.5|0
1632379570000|2021-09-23 06:46:10|9031.7|9016.7|9031.7|9016.7|9031.7|9016.7|9031.7|9016.7|0
1632379650000|2021-09-23 06:47:30|9031.5|9016.5|9032.2|9017.2|9032.2|9017.2|9031.5|9016.5|1
1632379660000|2021-09-23 06:47:40|9032.7|9017.7|9032.2|9017.2|9032.7|9017.7|9032.2|9017.2|0
1632379720000|2021-09-23 06:48:40|9032.5|9017.5|9032.5|9017.5|9032.5|9017.5|9032.5|9017.5|0
1632379740000|2021-09-23 06:49:00|9032.2|9017.2|9032.2|9017.2|9032.2|9017.2|9032.2|9017.2|0
1632379790000|2021-09-23 06:49:50|9032|9017|9031.8|9016.8|9032|9017|9031.3|9016.3|1
1632379800000|2021-09-23 06:50:00|9031.5|9016.5|9031|9016|9031.5|9016.5|9031|9016|0
1632379810000|2021-09-23 06:50:10|9031.2|9016.2|9031.5|9016.5|9031.5|9016.5|9031.2|9016.2|0
1632379860000|2021-09-23 06:51:00|9031|9016|9031.5|9016.5|9031.5|9016.5|9031|9016|0
1632379890000|2021-09-23 06:51:30|9031.7|9016.7|9031.7|9016.7|9031.7|9016.7|9031.7|9016.7|0
1632379900000|2021-09-23 06:51:40|9032|9017|9032|9017|9032|9017|9032|9017|0
1632379920000|2021-09-23 06:52:00|9031.5|9016.5|9032|9017|9032|9017|9031|9016|0
1632379940000|2021-09-23 06:52:20|9032.2|9017.2|9032.5|9017.5|9032.5|9017.5|9032.2|9017.2|0
1632379950000|2021-09-23 06:52:30|9032|9017|9032|9017|9032|9017|9032|9017|0
1632379960000|2021-09-23 06:52:40|9032.7|9017.7|9033.5|9018.5|9033.5|9018.5|9031.5|9016.5|0
1632379970000|2021-09-23 06:52:50|9032|9017|9033.5|9018.5|9033.5|9018.5|9032|9017|5
1632379980000|2021-09-23 06:53:00|9034|9019|9034|9019|9034|9019|9034|9019|0
1632380000000|2021-09-23 06:53:20|9033|9018|9033|9018|9033|9018|9033|9018|1
1632380100000|2021-09-23 06:55:00|9033.2|9018.2|9033.5|9018.5|9033.5|9018.5|9033.2|9018.2|0
1632380120000|2021-09-23 06:55:20|9034|9019|9034.2|9019.2|9034.2|9019.2|9034|9019|0
1632380140000|2021-09-23 06:55:40|9034|9019|9034|9019|9034|9019|9034|9019|0
1632380280000|2021-09-23 06:58:00|9031.8|9016.8|9031.8|9016.8|9031.8|9016.8|9031.8|9016.8|3
1632380290000|2021-09-23 06:58:10|9031.5|9016.5|9031.5|9016.5|9031.5|9016.5|9031.5|9016.5|0
1632380340000|2021-09-23 06:59:00|9031|9016|9031|9016|9031|9016|9030.7|9015.7|1
1632380350000|2021-09-23 06:59:10|9033|9018|9033|9018|9033|9018|9030.5|9015.5|1
1632380360000|2021-09-23 06:59:20|9031.7|9016.7|9032.5|9017.5|9032.5|9017.5|9031.7|9016.7|1
1632380370000|2021-09-23 06:59:30|9031.2|9016.2|9030.7|9015.7|9032|9017|9029.5|9014.5|3
1632380380000|2021-09-23 06:59:40|9032|9017|9032|9017|9032|9017|9032|9017|0
1632380410000|2021-09-23 07:00:10|9032.7|9017.7|9033|9018|9033.3|9018.3|9032.7|9017.7|0
1632380530000|2021-09-23 07:02:10|9033.3|9018.3|9035|9020|9035|9020|9033.3|9018.3|7
1632380560000|2021-09-23 07:02:40|9035.7|9020.7|9035.5|9020.5|9035.7|9020.7|9035.5|9020.5|4
1632380580000|2021-09-23 07:03:00|9036.5|9021.5|9036.5|9021.5|9036.5|9021.5|9036.5|9021.5|0
1632380640000|2021-09-23 07:04:00|9037|9022|9037|9022|9037|9022|9037|9022|0
1632380700000|2021-09-23 07:05:00|9035.5|9020.5|9036.5|9021.5|9036.5|9021.5|9035.5|9020.5|0
1632380710000|2021-09-23 07:05:10|9037.5|9022.5|9037.5|9022.5|9037.5|9022.5|9037.5|9022.5|0
1632380760000|2021-09-23 07:06:00|9036|9021|9036.7|9021.7|9036.7|9021.7|9036|9021|0
1632380770000|2021-09-23 07:06:10|9038|9023|9038|9023|9038|9023|9038|9023|0
1632380800000|2021-09-23 07:06:40|9035.2|9020.2|9035.2|9020.2|9035.2|9020.2|9035.2|9020.2|1
1632380820000|2021-09-23 07:07:00|9035|9020|9035|9020|9035|9020|9035|9020|0
1632380850000|2021-09-23 07:07:30|9035.5|9020.5|9035.5|9020.5|9035.5|9020.5|9035.5|9020.5|0
1632380970000|2021-09-23 07:09:30|9035|9020|9035|9020|9035|9020|9035|9020|0
1632381260000|2021-09-23 07:14:20|9035.5|9020.5|9035.5|9020.5|9035.5|9020.5|9035.5|9020.5|0
1632381310000|2021-09-23 07:15:10|9034.7|9019.7|9034.7|9019.7|9034.7|9019.7|9034.7|9019.7|0
1632381320000|2021-09-23 07:15:20|9034.5|9019.5|9034|9019|9034.5|9019.5|9034|9019|6
1632381350000|2021-09-23 07:15:50|9035|9020|9037|9022|9037|9022|9035|9020|2
1632381360000|2021-09-23 07:16:00|9038.5|9023.5|9038.5|9023.5|9038.5|9023.5|9038.5|9023.5|1
1632381430000|2021-09-23 07:17:10|||||||||7
1632381440000|2021-09-23 07:17:20|9038.7|9023.7|9039.2|9024.2|9039.2|9024.2|9038.7|9023.7|0
1632381450000|2021-09-23 07:17:30|9039.5|9024.5|9039.5|9024.5|9039.5|9024.5|9039.5|9024.5|3
1632381540000|2021-09-23 07:19:00|9041.5|9026.5|9041.5|9026.5|9041.5|9026.5|9041.5|9026.5|0
1632381630000|2021-09-23 07:20:30|9041.8|9026.8|9041.8|9026.8|9041.8|9026.8|9041.8|9026.8|9
1632381640000|2021-09-23 07:20:40|9041.5|9026.5|9041.5|9026.5|9041.5|9026.5|9041.5|9026.5|0
1632381700000|2021-09-23 07:21:40|||||||||1
1632381940000|2021-09-23 07:25:40|9041.8|9026.8|9041.8|9026.8|9041.8|9026.8|9041.8|9026.8|0
1632381970000|2021-09-23 07:26:10|9040.8|9025.8|9040.3|9025.3|9040.8|9025.8|9040.3|9025.3|2
1632381990000|2021-09-23 07:26:30|9039|9024|9039|9024|9039|9024|9039|9024|0
1632382140000|2021-09-23 07:29:00|||||||||1
1632382190000|2021-09-23 07:29:50|9039.3|9024.3|9039.3|9024.3|9039.3|9024.3|9039.3|9024.3|44
1632382200000|2021-09-23 07:30:00|9038.8|9023.8|9038.5|9023.5|9038.8|9023.8|9038.5|9023.5|0
1632382210000|2021-09-23 07:30:10|9038.3|9023.3|9038.3|9023.3|9038.3|9023.3|9038.3|9023.3|0
1632382270000|2021-09-23 07:31:10|9039.3|9024.3|9039.3|9024.3|9039.3|9024.3|9039.3|9024.3|0
1632382320000|2021-09-23 07:32:00|9039.5|9024.5|9039.8|9024.8|9039.8|9024.8|9039.3|9024.3|0
1632382340000|2021-09-23 07:32:20|9040|9025|9040.3|9025.3|9040.3|9025.3|9040|9025|0
1632382360000|2021-09-23 07:32:40|9040.5|9025.5|9041.5|9026.5|9041.5|9026.5|9040.5|9025.5|0
1632382370000|2021-09-23 07:32:50|9041|9026|9041|9026|9041|9026|9041|9026|0
1632382460000|2021-09-23 07:34:20|9043.8|9028.8|9043.8|9028.8|9043.8|9028.8|9043.8|9028.8|1
1632382470000|2021-09-23 07:34:30|9043.5|9028.5|9043.5|9028.5|9043.5|9028.5|9043.5|9028.5|1
1632382500000|2021-09-23 07:35:00|||||||||1
1632382530000|2021-09-23 07:35:30|9044|9029|9044|9029|9044|9029|9044|9029|0
1632382560000|2021-09-23 07:36:00|9043.5|9028.5|9043.5|9028.5|9043.5|9028.5|9043.5|9028.5|0
1632382580000|2021-09-23 07:36:20|9043.8|9028.8|9044|9029|9044|9029|9043.8|9028.8|1
1632382620000|2021-09-23 07:37:00|9044.3|9029.3|9044.3|9029.3|9044.3|9029.3|9044.3|9029.3|1
1632382710000|2021-09-23 07:38:30|9043.8|9028.8|9043.8|9028.8|9043.8|9028.8|9043.8|9028.8|0
1632382740000|2021-09-23 07:39:00|9044|9029|9044|9029|9044|9029|9044|9029|0
1632382820000|2021-09-23 07:40:20|9044.8|9029.8|9045.8|9030.8|9045.8|9030.8|9044.8|9029.8|1
1632382860000|2021-09-23 07:41:00|9046|9031|9046|9031|9046|9031|9046|9031|0
1632382950000|2021-09-23 07:42:30|9046.5|9031.5|9046.5|9031.5|9046.5|9031.5|9046.5|9031.5|0
1632383100000|2021-09-23 07:45:00|9050.8|9035.8|9050.3|9035.3|9050.8|9035.8|9050.3|9035.3|2
1632383110000|2021-09-23 07:45:10|9050.5|9035.5|9050.8|9035.8|9050.8|9035.8|9050.5|9035.5|0
1632383240000|2021-09-23 07:47:20|9051.7|9036.7|9052.8|9037.8|9052.8|9037.8|9051.7|9036.7|1
1632383250000|2021-09-23 07:47:30|9051.8|9036.8|9051.5|9036.5|9051.8|9036.8|9051.5|9036.5|2
1632383260000|2021-09-23 07:47:40|9051.8|9036.8|9051.8|9036.8|9051.8|9036.8|9051.8|9036.8|0
1632383340000|2021-09-23 07:49:00|9051.2|9036.2|9051|9036|9051.8|9036.8|9051|9036|4
1632383370000|2021-09-23 07:49:30|9050.8|9035.8|9050.8|9035.8|9050.8|9035.8|9050.8|9035.8|0
1632383380000|2021-09-23 07:49:40|9050.5|9035.5|9050.5|9035.5|9050.5|9035.5|9050.5|9035.5|0
1632383490000|2021-09-23 07:51:30|9050.3|9035.3|9050.3|9035.3|9050.3|9035.3|9050.3|9035.3|0
1632383510000|2021-09-23 07:51:50|9048.3|9033.3|9048.3|9033.3|9048.3|9033.3|9048.3|9033.3|1
1632383520000|2021-09-23 07:52:00|9047.5|9032.5|9047.5|9032.5|9047.5|9032.5|9047.3|9032.3|0
1632383560000|2021-09-23 07:52:40|9048.2|9033.2|9049|9034|9049|9034|9048.2|9033.2|0
1632383580000|2021-09-23 07:53:00|9048.8|9033.8|9049.5|9034.5|9049.5|9034.5|9048.8|9033.8|0
1632383590000|2021-09-23 07:53:10|9050|9035|9050|9035|9050|9035|9050|9035|1
1632383630000|2021-09-23 07:53:50|9049.8|9034.8|9049.8|9034.8|9049.8|9034.8|9049.8|9034.8|0
1632383640000|2021-09-23 07:54:00|9050.3|9035.3|9050.3|9035.3|9050.3|9035.3|9050.3|9035.3|0
1632383700000|2021-09-23 07:55:00|9049.8|9034.8|9050.8|9035.8|9050.8|9035.8|9049.8|9034.8|0
1632383760000|2021-09-23 07:56:00|9050.3|9035.3|9049.5|9034.5|9050.3|9035.3|9049.5|9034.5|1
1632383780000|2021-09-23 07:56:20|9049.3|9034.3|9049|9034|9049.3|9034.3|9049|9034|0
1632383850000|2021-09-23 07:57:30|9048.5|9033.5|9048.5|9033.5|9048.5|9033.5|9048.5|9033.5|0
1632383890000|2021-09-23 07:58:10|9048.3|9033.3|9048.3|9033.3|9048.3|9033.3|9048.3|9033.3|1
1632383920000|2021-09-23 07:58:40|9048|9033|9047.8|9032.8|9048|9033|9047.8|9032.8|0
1632383940000|2021-09-23 07:59:00|9047.3|9032.3|9046|9031|9047.3|9032.3|9046|9031|5
1632383950000|2021-09-23 07:59:10|9048.5|9033.5|9048.5|9033.5|9048.5|9033.5|9048.5|9033.5|1
1632384000000|2021-09-23 08:00:00|9049.5|9034.5|9049.5|9034.5|9049.5|9034.5|9049.5|9034.5|0
1632384010000|2021-09-23 08:00:10|9049.8|9034.8|9049.8|9034.8|9049.8|9034.8|9049.8|9034.8|0
1632384020000|2021-09-23 08:00:20|9050|9035|9050.3|9035.3|9050.3|9035.3|9050|9035|0
1632384070000|2021-09-23 08:01:10|9050|9035|9049.8|9034.8|9050|9035|9049.8|9034.8|0
1632384130000|2021-09-23 08:02:10|9049.5|9034.5|9049.3|9034.3|9049.5|9034.5|9049.3|9034.3|0
1632384180000|2021-09-23 08:03:00|9049.5|9034.5|9049.5|9034.5|9049.5|9034.5|9049.5|9034.5|0
1632384200000|2021-09-23 08:03:20|9049.3|9034.3|9049|9034|9049.3|9034.3|9049|9034|0
1632384240000|2021-09-23 08:04:00|9048.2|9033.2|9044.3|9029.3|9048.2|9033.2|9044.3|9029.3|5
1632384260000|2021-09-23 08:04:20|9044|9029|9043.8|9028.8|9044|9029|9043.8|9028.8|0
1632384300000|2021-09-23 08:05:00|9045.5|9030.5|9048|9033|9048.3|9033.3|9045.5|9030.5|1
1632384310000|2021-09-23 08:05:10|9047.8|9032.8|9047.5|9032.5|9047.8|9032.8|9047.5|9032.5|0
1632384330000|2021-09-23 08:05:30|9047.8|9032.8|9048|9033|9048|9033|9047.8|9032.8|0
1632384350000|2021-09-23 08:05:50|9046.5|9031.5|9046.5|9031.5|9046.5|9031.5|9046.5|9031.5|0
1632384380000|2021-09-23 08:06:20|9046.3|9031.3|9046|9031|9046.3|9031.3|9046|9031|0
1632384420000|2021-09-23 08:07:00|9048|9033|9047.5|9032.5|9048|9033|9047.5|9032.5|1
1632384500000|2021-09-23 08:08:20|9047|9032|9047|9032|9047|9032|9047|9032|0
1632384540000|2021-09-23 08:09:00|9046.8|9031.8|9046.5|9031.5|9046.8|9031.8|9046.5|9031.5|0
1632384590000|2021-09-23 08:09:50|9046.3|9031.3|9050|9035|9050|9035|9046|9031|1
1632384600000|2021-09-23 08:10:00|9048|9033|9048|9033|9048|9033|9048|9033|0
1632384620000|2021-09-23 08:10:20|9048.8|9033.8|9050|9035|9050|9035|9048.8|9033.8|0
1632384630000|2021-09-23 08:10:30|9050.8|9035.8|9051.5|9036.5|9051.5|9036.5|9050.8|9035.8|0
1632384650000|2021-09-23 08:10:50|9052|9037|9052.5|9037.5|9052.5|9037.5|9052|9037|0
1632384660000|2021-09-23 08:11:00|9051.8|9036.8|9051|9036|9051.8|9036.8|9051|9036|0
1632384670000|2021-09-23 08:11:10|9049.8|9034.8|9050|9035|9050|9035|9049.8|9034.8|0
1632384680000|2021-09-23 08:11:20|9052|9037|9052|9037|9052|9037|9052|9037|0
1632384710000|2021-09-23 08:11:50|||||||||2
1632384800000|2021-09-23 08:13:20|9051.8|9036.8|9051.5|9036.5|9051.8|9036.8|9051.5|9036.5|0
1632384840000|2021-09-23 08:14:00|9049.5|9034.5|9049.5|9034.5|9049.5|9034.5|9046.3|9031.3|13
1632384850000|2021-09-23 08:14:10|9051.3|9036.3|9053|9038|9054|9039|9051.3|9036.3|1
1632384890000|2021-09-23 08:14:50|9053.5|9038.5|9054|9039|9054.5|9039.5|9053.5|9038.5|0
1632384900000|2021-09-23 08:15:00|9054.2|9039.2|9054.5|9039.5|9054.5|9039.5|9054.2|9039.2|0
1632384910000|2021-09-23 08:15:10|9055|9040|9055|9040|9055|9040|9055|9040|0
1632384940000|2021-09-23 08:15:40|9058.5|9043.5|9056|9041|9058.5|9043.5|9056|9041|2
1632384950000|2021-09-23 08:15:50|9055.5|9040.5|9056|9041|9056|9041|9055.5|9040.5|0
1632385010000|2021-09-23 08:16:50|9057.2|9042.2|9058.5|9043.5|9058.5|9043.5|9057.2|9042.2|0
1632385020000|2021-09-23 08:17:00|9058.2|9043.2|9058.2|9043.2|9058.2|9043.2|9058.2|9043.2|0
1632385040000|2021-09-23 08:17:20|||||||||1
1632385100000|2021-09-23 08:18:20|9058.5|9043.5|9058.7|9043.7|9058.7|9043.7|9058.5|9043.5|2
1632385120000|2021-09-23 08:18:40|9059.8|9044.8|9060.7|9045.7|9060.7|9045.7|9059.8|9044.8|3
1632385140000|2021-09-23 08:19:00|9060.2|9045.2|9058.7|9043.7|9060.2|9045.2|9058.7|9043.7|5
1632385180000|2021-09-23 08:19:40|9059|9044|9059|9044|9059|9044|9059|9044|0
1632385270000|2021-09-23 08:21:10|||||||||4
1632385290000|2021-09-23 08:21:30|||||||||6
1632385360000|2021-09-23 08:22:40|9056|9041|9056.8|9041.8|9057|9042|9056|9041|2
1632385370000|2021-09-23 08:22:50|9055.5|9040.5|9055.5|9040.5|9055.5|9040.5|9055.5|9040.5|0
1632385570000|2021-09-23 08:26:10|9059|9044|9066.5|9051.5|9066.5|9051.5|9058.8|9043.8|12
1632385580000|2021-09-23 08:26:20|9065|9050|9065|9050|9065|9050|9065|9050|0
1632385590000|2021-09-23 08:26:30|9064.5|9049.5|9064.5|9049.5|9064.5|9049.5|9064.5|9049.5|0
1632385600000|2021-09-23 08:26:40|9065|9050|9065|9050|9065|9050|9065|9050|0
1632385640000|2021-09-23 08:27:20|9066|9051|9066|9051|9066|9051|9066|9051|0
1632385680000|2021-09-23 08:28:00|||||||||2
1632385730000|2021-09-23 08:28:50|9066.2|9051.2|9066.5|9051.5|9066.5|9051.5|9066.2|9051.2|0
1632385740000|2021-09-23 08:29:00|9066|9051|9065.3|9050.3|9066.3|9051.3|9064.3|9049.3|6
1632385750000|2021-09-23 08:29:10|9065|9050|9065.3|9050.3|9065.5|9050.5|9064.5|9049.5|0
1632385780000|2021-09-23 08:29:40|9063.8|9048.8|9063.8|9048.8|9063.8|9048.8|9063.8|9048.8|0
1632385820000|2021-09-23 08:30:20|9063.5|9048.5|9062.3|9047.3|9063.5|9048.5|9062.3|9047.3|0
1632385830000|2021-09-23 08:30:30|9061|9046|9061|9046|9061|9046|9061|9046|0
1632385890000|2021-09-23 08:31:30|||||||||1
1632385920000|2021-09-23 08:32:00|9060.8|9045.8|9060.5|9045.5|9060.8|9045.8|9060.5|9045.5|1
1632386170000|2021-09-23 08:36:10|9066|9051|9066|9051|9066|9051|9066|9051|3
1632386220000|2021-09-23 08:37:00|9063.5|9048.5|9063.5|9048.5|9064|9049|9062.5|9047.5|13
1632386230000|2021-09-23 08:37:10|9062.5|9047.5|9063.5|9048.5|9063.5|9048.5|9062.5|9047.5|0
1632386240000|2021-09-23 08:37:20|9063.2|9048.2|9062.7|9047.7|9063.2|9048.2|9062.5|9047.5|0
1632386250000|2021-09-23 08:37:30|9062.5|9047.5|9063.5|9048.5|9063.5|9048.5|9062.5|9047.5|0
1632386260000|2021-09-23 08:37:40|9063.2|9048.2|9063|9048|9063.2|9048.2|9062.5|9047.5|0
1632386270000|2021-09-23 08:37:50|9063.5|9048.5|9063|9048|9063.5|9048.5|9062.5|9047.5|0
1632386280000|2021-09-23 08:38:00|9062.7|9047.7|9070.7|9055.7|9070.7|9055.7|9062.5|9047.5|9
1632386290000|2021-09-23 08:38:10|9071.2|9056.2|9069.5|9054.5|9071.2|9056.2|9069|9054|0
1632386660000|2021-09-23 08:44:20|9067|9052|9067|9052|9067|9052|9067|9052|2
1632386670000|2021-09-23 08:44:30|9067.2|9052.2|9067.2|9052.2|9067.2|9052.2|9067.2|9052.2|0
1632386700000|2021-09-23 08:45:00|9067|9052|9067|9052|9067|9052|9067|9052|0
1632386710000|2021-09-23 08:45:10|9068.7|9053.7|9068.7|9053.7|9068.7|9053.7|9068.7|9053.7|1
1632386730000|2021-09-23 08:45:30|9067.8|9052.8|9068.7|9053.7|9068.7|9053.7|9067|9052|4
1632386770000|2021-09-23 08:46:10|9068.5|9053.5|9068.2|9053.2|9068.5|9053.5|9068.2|9053.2|0
1632386990000|2021-09-23 08:49:50|9068.5|9053.5|9069|9054|9069|9054|9068.5|9053.5|0
1632387000000|2021-09-23 08:50:00|9069.2|9054.2|9069.2|9054.2|9069.2|9054.2|9069.2|9054.2|0
1632387010000|2021-09-23 08:50:10|9068.2|9053.2|9067|9052|9068.2|9053.2|9067|9052|1
1632387030000|2021-09-23 08:50:30|9073|9058|9073|9058|9073|9058|9073|9058|6
1632387060000|2021-09-23 08:51:00|9071.7|9056.7|9070.5|9055.5|9071.7|9056.7|9070.5|9055.5|0
1632387080000|2021-09-23 08:51:20|9075|9060|9075.4|9060.4|9075.4|9060.4|9075|9060|15
1632387090000|2021-09-23 08:51:30|9076|9061|9075|9060|9076|9061|9073|9058|0
1632387120000|2021-09-23 08:52:00|9087.6|9072.6|9087.6|9072.6|9087.6|9072.6|9087.6|9072.6|181
1632387130000|2021-09-23 08:52:10|9101.2|9086.2|9109.7|9094.7|9111.4|9096.4|9101.2|9086.2|30
1632387140000|2021-09-23 08:52:20|9109.9|9094.9|9110.2|9095.2|9111|9096|9109.9|9094.9|5
1632387160000|2021-09-23 08:52:40|9109.9|9094.9|9109.9|9094.9|9110.4|9095.4|9109.9|9094.9|1
1632387190000|2021-09-23 08:53:10|9107.9|9092.9|9107.9|9092.9|9107.9|9092.9|9107.9|9092.9|1
1632387200000|2021-09-23 08:53:20|9106.9|9091.9|9106.7|9091.7|9106.9|9091.9|9106.7|9091.7|2
1632387210000|2021-09-23 08:53:30|9106.9|9091.9|9105.9|9090.9|9106.9|9091.9|9105.9|9090.9|4
1632387220000|2021-09-23 08:53:40|9105.4|9090.4|9107.4|9092.4|9107.4|9092.4|9105.2|9090.2|4
1632387230000|2021-09-23 08:53:50|9106.4|9091.4|9106.9|9091.9|9106.9|9091.9|9106.4|9091.4|0
1632387240000|2021-09-23 08:54:00|9107.4|9092.4|9107.4|9092.4|9107.4|9092.4|9107.4|9092.4|1
1632387260000|2021-09-23 08:54:20|9106.5|9091.5|9104.4|9089.4|9106.5|9091.5|9103.9|9088.9|1
1632387270000|2021-09-23 08:54:30|9103.4|9088.4|9103.4|9088.4|9103.4|9088.4|9103.4|9088.4|0
1632387280000|2021-09-23 08:54:40|9102.7|9087.7|9101.9|9086.9|9102.7|9087.7|9101.9|9086.9|0
1632387300000|2021-09-23 08:55:00|9102.5|9087.5|9103.4|9088.4|9103.4|9088.4|9102.5|9087.5|3
1632387330000|2021-09-23 08:55:30|9103.7|9088.7|9102.7|9087.7|9103.7|9088.7|9102.7|9087.7|1
1632387340000|2021-09-23 08:55:40|9102.2|9087.2|9102.2|9087.2|9102.2|9087.2|9102.2|9087.2|0
1632387350000|2021-09-23 08:55:50|9104.7|9089.7|9104.7|9089.7|9104.7|9089.7|9104.7|9089.7|2
1632387360000|2021-09-23 08:56:00|9106.7|9091.7|9105.7|9090.7|9106.7|9091.7|9105.7|9090.7|1
1632387380000|2021-09-23 08:56:20|9106.7|9091.7|9105.4|9090.4|9106.7|9091.7|9105.4|9090.4|42
1632387390000|2021-09-23 08:56:30|9105.7|9090.7|9105.7|9090.7|9105.7|9090.7|9105.7|9090.7|0
1632387400000|2021-09-23 08:56:40|9105.4|9090.4|9105.4|9090.4|9105.4|9090.4|9105.4|9090.4|2
1632387410000|2021-09-23 08:56:50|9104.9|9089.9|9104.9|9089.9|9104.9|9089.9|9104.9|9089.9|4
1632387420000|2021-09-23 08:57:00|9104.7|9089.7|9104.7|9089.7|9104.7|9089.7|9104.7|9089.7|1
1632387430000|2021-09-23 08:57:10|9104.4|9089.4|9103.7|9088.7|9104.4|9089.4|9102.1|9087.1|2
1632387440000|2021-09-23 08:57:20|9102.7|9087.7|9102.2|9087.2|9103.2|9088.2|9102.2|9087.2|3
1632387450000|2021-09-23 08:57:30|9102.7|9087.7|9101.7|9086.7|9102.7|9087.7|9101.7|9086.7|1
1632387460000|2021-09-23 08:57:40|9101.4|9086.4|9100.9|9085.9|9101.4|9086.4|9100.9|9085.9|0
1632387470000|2021-09-23 08:57:50|9099.9|9084.9|9100.9|9085.9|9100.9|9085.9|9099.9|9084.9|1
1632387480000|2021-09-23 08:58:00|9101.2|9086.2|9105.2|9090.2|9105.2|9090.2|9101.2|9086.2|25
1632387510000|2021-09-23 08:58:30|9104.9|9089.9|9104.9|9089.9|9104.9|9089.9|9104.9|9089.9|0
1632387520000|2021-09-23 08:58:40|9105.7|9090.7|9105.7|9090.7|9105.7|9090.7|9105.7|9090.7|1
1632387570000|2021-09-23 08:59:30|9103.4|9088.4|9103.4|9088.4|9103.4|9088.4|9103.4|9088.4|0
1632387580000|2021-09-23 08:59:40|9103.9|9088.9|9104.4|9089.4|9104.4|9089.4|9103.9|9088.9|0
1632387600000|2021-09-23 09:00:00|9103.9|9088.9|9103.9|9088.9|9103.9|9088.9|9103.4|9088.4|2
1632387610000|2021-09-23 09:00:10|9103.7|9088.7|9103.4|9088.4|9103.7|9088.7|9103.4|9088.4|1
1632387630000|2021-09-23 09:00:30|||||||||1
1632387660000|2021-09-23 09:01:00|||||||||4
1632387700000|2021-09-23 09:01:40|||||||||1
1632387730000|2021-09-23 09:02:10|9104.4|9089.4|9104.4|9089.4|9104.4|9089.4|9104.4|9089.4|4
1632387750000|2021-09-23 09:02:30|9107.2|9092.2|9107.2|9092.2|9107.2|9092.2|9107.2|9092.2|2
1632387760000|2021-09-23 09:02:40|9107.4|9092.4|9107.2|9092.2|9107.4|9092.4|9107.2|9092.2|0
1632387780000|2021-09-23 09:03:00|9107.4|9092.4|9107.4|9092.4|9107.4|9092.4|9106.4|9091.4|0
1632387790000|2021-09-23 09:03:10|9106.7|9091.7|9106.7|9091.7|9106.7|9091.7|9106.7|9091.7|1
1632387800000|2021-09-23 09:03:20|9106.2|9091.2|9106.4|9091.4|9106.4|9091.4|9106.2|9091.2|0
1632387810000|2021-09-23 09:03:30|9106.7|9091.7|9106.7|9091.7|9106.7|9091.7|9106.7|9091.7|0
1632387840000|2021-09-23 09:04:00|9106.2|9091.2|9103.4|9088.4|9106.2|9091.2|9103.4|9088.4|5
1632387850000|2021-09-23 09:04:10|9102.4|9087.4|9102.4|9087.4|9102.4|9087.4|9102.4|9087.4|0
1632387860000|2021-09-23 09:04:20|9102.7|9087.7|9102.9|9087.9|9102.9|9087.9|9102.7|9087.7|0
1632387890000|2021-09-23 09:04:50|9100.4|9085.4|9100.4|9085.4|9100.4|9085.4|9100.4|9085.4|0
1632387940000|2021-09-23 09:05:40|9102.5|9087.5|9107.4|9092.4|9107.4|9092.4|9102.5|9087.5|4
1632387950000|2021-09-23 09:05:50|9107.9|9092.9|9104.2|9089.2|9108.7|9093.7|9104.2|9089.2|5
1632388020000|2021-09-23 09:07:00|9103.9|9088.9|9103.9|9088.9|9103.9|9088.9|9103.9|9088.9|1
1632388040000|2021-09-23 09:07:20|9102.2|9087.2|9100.4|9085.4|9102.2|9087.2|9100.4|9085.4|0
1632388060000|2021-09-23 09:07:40|9099.4|9084.4|9100.4|9085.4|9100.4|9085.4|9099.4|9084.4|4
1632388110000|2021-09-23 09:08:30|9099.9|9084.9|9099.9|9084.9|9099.9|9084.9|9099.9|9084.9|0
1632388120000|2021-09-23 09:08:40|9100.7|9085.7|9102.4|9087.4|9102.9|9087.9|9100.7|9085.7|3
1632388130000|2021-09-23 09:08:50|9101.9|9086.9|9102.4|9087.4|9102.4|9087.4|9101.9|9086.9|1
1632388140000|2021-09-23 09:09:00|9102.2|9087.2|9099.9|9084.9|9102.2|9087.2|9096.9|9081.9|6
1632388150000|2021-09-23 09:09:10|9100.2|9085.2|9099.7|9084.7|9100.2|9085.2|9098.7|9083.7|1
1632388160000|2021-09-23 09:09:20|9099.4|9084.4|9098.7|9083.7|9099.4|9084.4|9098.7|9083.7|0
1632388170000|2021-09-23 09:09:30|9097.7|9082.7|9098.2|9083.2|9098.2|9083.2|9097.7|9082.7|0
1632388180000|2021-09-23 09:09:40|9097.7|9082.7|9096.7|9081.7|9097.7|9082.7|9096.7|9081.7|0
1632388190000|2021-09-23 09:09:50|9096.9|9081.9|9097.2|9082.2|9097.2|9082.2|9096.9|9081.9|0
1632388230000|2021-09-23 09:10:30|9098.2|9083.2|9097.4|9082.4|9098.2|9083.2|9097.4|9082.4|0
1632388240000|2021-09-23 09:10:40|9096.7|9081.7|9096.7|9081.7|9096.7|9081.7|9096.7|9081.7|0
1632388250000|2021-09-23 09:10:50|9096.4|9081.4|9095.9|9080.9|9096.4|9081.4|9095.9|9080.9|9
1632388260000|2021-09-23 09:11:00|9095.7|9080.7|9095.2|9080.2|9095.7|9080.7|9095.2|9080.2|1
1632388300000|2021-09-23 09:11:40|9095.7|9080.7|9094.7|9079.7|9096.2|9081.2|9094.7|9079.7|1
1632388340000|2021-09-23 09:12:20|||||||||2
1632388350000|2021-09-23 09:12:30|9094.4|9079.4|9094.7|9079.7|9095.2|9080.2|9094.2|9079.2|0
1632388360000|2021-09-23 09:12:40|9095.2|9080.2|9095.2|9080.2|9095.2|9080.2|9095.2|9080.2|0
1632388370000|2021-09-23 09:12:50|9098.9|9083.9|9099.4|9084.4|9099.4|9084.4|9098.9|9083.9|9
1632388380000|2021-09-23 09:13:00|9099.7|9084.7|9100.2|9085.2|9100.2|9085.2|9099.7|9084.7|0
1632388420000|2021-09-23 09:13:40|9097.9|9082.9|9095.4|9080.4|9097.9|9082.9|9095.4|9080.4|19
1632388440000|2021-09-23 09:14:00|9095.2|9080.2|9095.2|9080.2|9095.2|9080.2|9095.2|9080.2|0
1632388450000|2021-09-23 09:14:10|9095.4|9080.4|9095.4|9080.4|9095.4|9080.4|9095.4|9080.4|0
1632388470000|2021-09-23 09:14:30|9096.2|9081.2|9096.7|9081.7|9097.2|9082.2|9095.9|9080.9|4
1632388480000|2021-09-23 09:14:40|9096.4|9081.4|9096.7|9081.7|9096.9|9081.9|9096.4|9081.4|0
1632388490000|2021-09-23 09:14:50|9096.9|9081.9|9096.9|9081.9|9096.9|9081.9|9096.7|9081.7|0
1632388500000|2021-09-23 09:15:00|9099.4|9084.4|9100.4|9085.4|9102.4|9087.4|9099.4|9084.4|2
1632388530000|2021-09-23 09:15:30|9100.7|9085.7|9100.9|9085.9|9101.9|9086.9|9100.4|9085.4|0
1632388540000|2021-09-23 09:15:40|9100.4|9085.4|9101.4|9086.4|9101.7|9086.7|9100.4|9085.4|1
1632388550000|2021-09-23 09:15:50|9099.4|9084.4|9102.4|9087.4|9102.7|9087.7|9099.4|9084.4|6
1632388560000|2021-09-23 09:16:00|9102.2|9087.2|9102.2|9087.2|9102.2|9087.2|9102.2|9087.2|0
1632388570000|2021-09-23 09:16:10|9101.2|9086.2|9099.9|9084.9|9101.2|9086.2|9099.9|9084.9|0
1632388660000|2021-09-23 09:17:40|9101.5|9086.5|9103.2|9088.2|9103.2|9088.2|9101.5|9086.5|5
1632388670000|2021-09-23 09:17:50|9103.4|9088.4|9103.9|9088.9|9103.9|9088.9|9103.4|9088.4|0
1632388690000|2021-09-23 09:18:10|9103.4|9088.4|9103.4|9088.4|9103.9|9088.9|9102.9|9087.9|0
1632388700000|2021-09-23 09:18:20|9102.9|9087.9|9102.9|9087.9|9102.9|9087.9|9101.9|9086.9|0
1632388710000|2021-09-23 09:18:30|9102.4|9087.4|9102.9|9087.9|9103.4|9088.4|9102.4|9087.4|0
1632388720000|2021-09-23 09:18:40|9099.9|9084.9|9099.9|9084.9|9100.4|9085.4|9099.7|9084.7|0
1632388900000|2021-09-23 09:21:40|9099.7|9084.7|9099.9|9084.9|9099.9|9084.9|9099.4|9084.4|1
1632389030000|2021-09-23 09:23:50|9098.9|9083.9|9098.9|9083.9|9098.9|9083.9|9098.9|9083.9|10
1632389040000|2021-09-23 09:24:00|9099.2|9084.2|9099.2|9084.2|9099.2|9084.2|9099.2|9084.2|0
1632389050000|2021-09-23 09:24:10|9098.9|9083.9|9098.4|9083.4|9098.9|9083.9|9098.4|9083.4|0
1632389140000|2021-09-23 09:25:40|9098.9|9083.9|9099.7|9084.7|9099.7|9084.7|9098.9|9083.9|1
1632389160000|2021-09-23 09:26:00|9099.9|9084.9|9099.9|9084.9|9099.9|9084.9|9099.9|9084.9|0
1632389180000|2021-09-23 09:26:20|9099.4|9084.4|9099.7|9084.7|9099.7|9084.7|9099.4|9084.4|1
1632389190000|2021-09-23 09:26:30|9099.9|9084.9|9097.9|9082.9|9099.9|9084.9|9097.9|9082.9|0
1632389310000|2021-09-23 09:28:30|9098.4|9083.4|9096.9|9081.9|9098.9|9083.9|9096.9|9081.9|1
1632389410000|2021-09-23 09:30:10|9095.9|9080.9|9093.4|9078.4|9095.9|9080.9|9093.4|9078.4|1
1632389490000|2021-09-23 09:31:30|||||||||2
1632389520000|2021-09-23 09:32:00|9092.9|9077.9|9092.9|9077.9|9092.9|9077.9|9092.9|9077.9|1
1632389580000|2021-09-23 09:33:00|9094.4|9079.4|9094.4|9079.4|9094.4|9079.4|9094.4|9079.4|1
1632389610000|2021-09-23 09:33:30|9093.9|9078.9|9093.9|9078.9|9093.9|9078.9|9093.9|9078.9|0
1632389750000|2021-09-23 09:35:50|9094.4|9079.4|9094.4|9079.4|9094.4|9079.4|9094.4|9079.4|1
1632389880000|2021-09-23 09:38:00|9094.7|9079.7|9095.7|9080.7|9095.7|9080.7|9094.7|9079.7|4
1632389940000|2021-09-23 09:39:00|9094.7|9079.7|9094.2|9079.2|9094.7|9079.7|9094.2|9079.2|1
1632389990000|2021-09-23 09:39:50|9095.2|9080.2|9095.2|9080.2|9095.2|9080.2|9095.2|9080.2|0
1632390000000|2021-09-23 09:40:00|9095.7|9080.7|9095.7|9080.7|9095.7|9080.7|9095.7|9080.7|0
1632390040000|2021-09-23 09:40:40|9095.9|9080.9|9096.2|9081.2|9096.2|9081.2|9095.9|9080.9|0
1632390070000|2021-09-23 09:41:10|9094.7|9079.7|9094.7|9079.7|9094.7|9079.7|9094.7|9079.7|1
1632390120000|2021-09-23 09:42:00|9094.2|9079.2|9094.2|9079.2|9094.2|9079.2|9094.2|9079.2|1
1632390130000|2021-09-23 09:42:10|9094.7|9079.7|9094.7|9079.7|9094.7|9079.7|9094.7|9079.7|0
1632390260000|2021-09-23 09:44:20|9093.2|9078.2|9092.9|9077.9|9093.2|9078.2|9092.9|9077.9|1
1632390320000|2021-09-23 09:45:20|9093.6|9078.6|9094.7|9079.7|9094.7|9079.7|9093.6|9078.6|0
1632390350000|2021-09-23 09:45:50|9094.4|9079.4|9094.2|9079.2|9094.4|9079.4|9094.2|9079.2|5
1632390390000|2021-09-23 09:46:30|9092.1|9077.1|9094.4|9079.4|9094.4|9079.4|9090.7|9075.7|2
1632390400000|2021-09-23 09:46:40|9092.7|9077.7|9092.7|9077.7|9092.7|9077.7|9092.7|9077.7|0
1632390420000|2021-09-23 09:47:00|9092.9|9077.9|9092.9|9077.9|9092.9|9077.9|9092.9|9077.9|0
1632390450000|2021-09-23 09:47:30|||||||||1
1632390460000|2021-09-23 09:47:40|9092.7|9077.7|9092.4|9077.4|9092.7|9077.7|9092.4|9077.4|0
1632390600000|2021-09-23 09:50:00|9092.2|9077.2|9091.9|9076.9|9092.2|9077.2|9091.9|9076.9|2
1632390620000|2021-09-23 09:50:20|9092.2|9077.2|9091.4|9076.4|9092.2|9077.2|9091.4|9076.4|0
1632390690000|2021-09-23 09:51:30|9090.9|9075.9|9090.9|9075.9|9090.9|9075.9|9090.9|9075.9|0
1632390700000|2021-09-23 09:51:40|9090.4|9075.4|9090.4|9075.4|9090.4|9075.4|9090.4|9075.4|0
1632390730000|2021-09-23 09:52:10|9091.2|9076.2|9091.7|9076.7|9091.7|9076.7|9091.2|9076.2|0
1632390960000|2021-09-23 09:56:00|9091.9|9076.9|9090.9|9075.9|9091.9|9076.9|9090.9|9075.9|1
1632391060000|2021-09-23 09:57:40|||||||||1
1632391090000|2021-09-23 09:58:10|9090.4|9075.4|9090.4|9075.4|9090.4|9075.4|9090.4|9075.4|0
1632391130000|2021-09-23 09:58:50|||||||||1
1632391140000|2021-09-23 09:59:00|9088.9|9073.9|9089.4|9074.4|9089.4|9074.4|9088.9|9073.9|3
1632391150000|2021-09-23 09:59:10|9089.7|9074.7|9089.7|9074.7|9089.7|9074.7|9089.7|9074.7|0
1632391160000|2021-09-23 09:59:20|9090.9|9075.9|9090.9|9075.9|9091.1|9076.1|9090.9|9075.9|0
1632391170000|2021-09-23 09:59:30|9091.1|9076.1|9090.9|9075.9|9091.1|9076.1|9090.9|9075.9|0
1632391200000|2021-09-23 10:00:00|9091.1|9076.1|9091.1|9076.1|9091.1|9076.1|9091.1|9076.1|0
1632391380000|2021-09-23 10:03:00|9091.9|9076.9|9092.4|9077.4|9092.4|9077.4|9091.9|9076.9|5
1632391400000|2021-09-23 10:03:20|9091.9|9076.9|9091.6|9076.6|9091.9|9076.9|9091.4|9076.4|3
1632391410000|2021-09-23 10:03:30|9091.9|9076.9|9091.9|9076.9|9091.9|9076.9|9091.9|9076.9|0
1632391550000|2021-09-23 10:05:50|9090.4|9075.4|9090.4|9075.4|9090.4|9075.4|9090.4|9075.4|2
1632391560000|2021-09-23 10:06:00|9091.9|9076.9|9091.9|9076.9|9091.9|9076.9|9091.9|9076.9|0
1632391650000|2021-09-23 10:07:30|9092.4|9077.4|9092.4|9077.4|9092.4|9077.4|9092.4|9077.4|0
1632391740000|2021-09-23 10:09:00|9093.9|9078.9|9093.9|9078.9|9093.9|9078.9|9093.9|9078.9|10
1632391770000|2021-09-23 10:09:30|9093.6|9078.6|9093.6|9078.6|9093.6|9078.6|9093.6|9078.6|0
1632391780000|2021-09-23 10:09:40|9093.4|9078.4|9093.1|9078.1|9093.4|9078.4|9093.1|9078.1|1
1632391850000|2021-09-23 10:10:50|9092.6|9077.6|9089.9|9074.9|9092.6|9077.6|9089.9|9074.9|2
1632391860000|2021-09-23 10:11:00|9089.6|9074.6|9089.6|9074.6|9089.6|9074.6|9089.6|9074.6|0
1632391870000|2021-09-23 10:11:10|9090.1|9075.1|9090.6|9075.6|9090.6|9075.6|9090.1|9075.1|0
1632391890000|2021-09-23 10:11:30|9090.1|9075.1|9089.6|9074.6|9090.1|9075.1|9089.6|9074.6|0
1632391900000|2021-09-23 10:11:40|9089.4|9074.4|9083.9|9068.9|9089.4|9074.4|9083.9|9068.9|4
1632391910000|2021-09-23 10:11:50|9084.1|9069.1|9084.1|9069.1|9084.1|9069.1|9084.1|9069.1|0
1632391930000|2021-09-23 10:12:10|9083.6|9068.6|9084.1|9069.1|9084.1|9069.1|9083.6|9068.6|0
1632391940000|2021-09-23 10:12:20|9082.6|9067.6|9080.4|9065.4|9082.6|9067.6|9080.4|9065.4|0
1632391950000|2021-09-23 10:12:30|9080.9|9065.9|9078.6|9063.6|9080.9|9065.9|9078.6|9063.6|10
1632391960000|2021-09-23 10:12:40|9078.1|9063.1|9075.9|9060.9|9078.1|9063.1|9075.9|9060.9|1
1632391970000|2021-09-23 10:12:50|9075.7|9060.7|9075.1|9060.1|9075.7|9060.7|9074.9|9059.9|0
1632391980000|2021-09-23 10:13:00|9074.4|9059.4|9073.9|9058.9|9074.4|9059.4|9073.6|9058.6|6
1632391990000|2021-09-23 10:13:10|9072.6|9057.6|9073.4|9058.4|9073.4|9058.4|9072.6|9057.6|1
1632392000000|2021-09-23 10:13:20|9074.4|9059.4|9074.4|9059.4|9074.4|9059.4|9074.4|9059.4|1
1632392020000|2021-09-23 10:13:40|9074.9|9059.9|9080.9|9065.9|9080.9|9065.9|9074.9|9059.9|4
1632392040000|2021-09-23 10:14:00|9081.4|9066.4|9082.4|9067.4|9082.4|9067.4|9081.4|9066.4|0
1632392050000|2021-09-23 10:14:10|9083.2|9068.2|9082.4|9067.4|9083.2|9068.2|9080.9|9065.9|1
1632392060000|2021-09-23 10:14:20|9082.9|9067.9|9083.1|9068.1|9083.1|9068.1|9082.9|9067.9|0
1632392070000|2021-09-23 10:14:30|9083.4|9068.4|9084.9|9069.9|9084.9|9069.9|9083.4|9068.4|0
1632392080000|2021-09-23 10:14:40|9085.6|9070.6|9090.4|9075.4|9090.4|9075.4|9085.6|9070.6|4
1632392100000|2021-09-23 10:15:00|9089.9|9074.9|9088.4|9073.4|9089.9|9074.9|9088.4|9073.4|0
1632392130000|2021-09-23 10:15:30|9089.1|9074.1|9089.9|9074.9|9089.9|9074.9|9089.1|9074.1|0
1632392160000|2021-09-23 10:16:00|9090.9|9075.9|9090.2|9075.2|9090.9|9075.9|9090.2|9075.2|0
1632392170000|2021-09-23 10:16:10|9085.9|9070.9|9086.2|9071.2|9086.2|9071.2|9085.9|9070.9|6
1632392180000|2021-09-23 10:16:20|9085.9|9070.9|9085.9|9070.9|9085.9|9070.9|9085.9|9070.9|0
1632392190000|2021-09-23 10:16:30|9086.2|9071.2|9085.9|9070.9|9086.2|9071.2|9085.9|9070.9|0
1632392220000|2021-09-23 10:17:00|9084.9|9069.9|9084.9|9069.9|9084.9|9069.9|9084.9|9069.9|0
1632392280000|2021-09-23 10:18:00|9085.7|9070.7|9085.9|9070.9|9086.7|9071.7|9085.7|9070.7|0
1632392290000|2021-09-23 10:18:10|9085.7|9070.7|9085.7|9070.7|9085.7|9070.7|9085.7|9070.7|0
1632392300000|2021-09-23 10:18:20|9085.2|9070.2|9084.9|9069.9|9085.2|9070.2|9084.9|9069.9|0
1632392340000|2021-09-23 10:19:00|9085.2|9070.2|9084.7|9069.7|9085.2|9070.2|9084.4|9069.4|0
1632392350000|2021-09-23 10:19:10|9084.2|9069.2|9084.2|9069.2|9084.2|9069.2|9084.2|9069.2|0
1632392380000|2021-09-23 10:19:40|9084.4|9069.4|9084.7|9069.7|9084.7|9069.7|9084.4|9069.4|0
1632392400000|2021-09-23 10:20:00|9085.7|9070.7|9084.2|9069.2|9085.7|9070.7|9084.2|9069.2|0
1632392460000|2021-09-23 10:21:00|9084.9|9069.9|9084.4|9069.4|9084.9|9069.9|9084.4|9069.4|0
1632392470000|2021-09-23 10:21:10|9083.2|9068.2|9084.2|9069.2|9084.2|9069.2|9083.2|9068.2|0
1632392520000|2021-09-23 10:22:00|9083.9|9068.9|9083.2|9068.2|9084.9|9069.9|9083.2|9068.2|1
1632392550000|2021-09-23 10:22:30|9086.2|9071.2|9086.2|9071.2|9086.2|9071.2|9086.2|9071.2|1
1632392580000|2021-09-23 10:23:00|9085.2|9070.2|9085.2|9070.2|9085.2|9070.2|9085.2|9070.2|0
1632392590000|2021-09-23 10:23:10|9085.7|9070.7|9085.7|9070.7|9085.7|9070.7|9085.7|9070.7|0
1632392640000|2021-09-23 10:24:00|9086.4|9071.4|9086.2|9071.2|9087.2|9072.2|9086.2|9071.2|0
1632392700000|2021-09-23 10:25:00|9086.6|9071.6|9085.7|9070.7|9086.6|9071.6|9085.7|9070.7|0
1632392730000|2021-09-23 10:25:30|9085.6|9070.6|9085.6|9070.6|9085.6|9070.6|9085.6|9070.6|0
1632392760000|2021-09-23 10:26:00|9087.1|9072.1|9086.1|9071.1|9087.1|9072.1|9086.1|9071.1|0
1632392820000|2021-09-23 10:27:00|9086.6|9071.6|9086.4|9071.4|9086.6|9071.6|9086.4|9071.4|0
1632392830000|2021-09-23 10:27:10|9085.6|9070.6|9085.6|9070.6|9085.6|9070.6|9085.6|9070.6|0
1632392880000|2021-09-23 10:28:00|9082.6|9067.6|9083.4|9068.4|9084.1|9069.1|9082.6|9067.6|10
1632392890000|2021-09-23 10:28:10|9082.6|9067.6|9082.6|9067.6|9082.6|9067.6|9082.6|9067.6|0
1632392940000|2021-09-23 10:29:00|9083.4|9068.4|9082.1|9067.1|9083.4|9068.4|9082.1|9067.1|0
1632393000000|2021-09-23 10:30:00|9083.1|9068.1|9081.6|9066.6|9083.1|9068.1|9081.6|9066.6|0
1632393030000|2021-09-23 10:30:30|9081.9|9066.9|9081.6|9066.6|9082.1|9067.1|9081.6|9066.6|0
1632393040000|2021-09-23 10:30:40|9082.1|9067.1|9081.6|9066.6|9082.1|9067.1|9081.6|9066.6|0
1632393060000|2021-09-23 10:31:00|9083.1|9068.1|9080.9|9065.9|9083.1|9068.1|9080.6|9065.6|0
1632393070000|2021-09-23 10:31:10|9081.1|9066.1|9084.9|9069.9|9084.9|9069.9|9081.1|9066.1|2
1632393090000|2021-09-23 10:31:30|9085.1|9070.1|9085.1|9070.1|9085.1|9070.1|9085.1|9070.1|0
1632393180000|2021-09-23 10:33:00|9084.4|9069.4|9082.9|9067.9|9084.4|9069.4|9082.6|9067.6|0
1632393190000|2021-09-23 10:33:10|9083.1|9068.1|9083.1|9068.1|9083.1|9068.1|9083.1|9068.1|0
1632393210000|2021-09-23 10:33:30|9083.4|9068.4|9083.9|9068.9|9083.9|9068.9|9083.4|9068.4|0
1632393220000|2021-09-23 10:33:40|9084.1|9069.1|9084.1|9069.1|9084.1|9069.1|9084.1|9069.1|0
1632393240000|2021-09-23 10:34:00|9084.9|9069.9|9084.7|9069.7|9084.9|9069.9|9084.7|9069.7|0
1632393250000|2021-09-23 10:34:10|9083.6|9068.6|9083.6|9068.6|9083.6|9068.6|9083.6|9068.6|0
1632393300000|2021-09-23 10:35:00|9084.4|9069.4|9084.2|9069.2|9084.4|9069.4|9084.2|9069.2|0
1632393310000|2021-09-23 10:35:10|9083.1|9068.1|9083.1|9068.1|9083.1|9068.1|9083.1|9068.1|0
1632393360000|2021-09-23 10:36:00|9084.1|9069.1|9082.6|9067.6|9084.1|9069.1|9082.6|9067.6|0
1632393400000|2021-09-23 10:36:40|9082.9|9067.9|9083.1|9068.1|9083.1|9068.1|9082.9|9067.9|0
1632393420000|2021-09-23 10:37:00|9084.4|9069.4|9085.1|9070.1|9085.6|9070.6|9084.4|9069.4|0
1632393430000|2021-09-23 10:37:10|9084.6|9069.6|9084.6|9069.6|9085.1|9070.1|9084.6|9069.6|0
1632393440000|2021-09-23 10:37:20|9084.9|9069.9|9085.1|9070.1|9085.1|9070.1|9084.6|9069.6|0
1632393480000|2021-09-23 10:38:00|9085.4|9070.4|9085.2|9070.2|9085.4|9070.4|9085.2|9070.2|0
1632393490000|2021-09-23 10:38:10|9084.6|9069.6|9084.6|9069.6|9084.6|9069.6|9084.6|9069.6|0
1632393540000|2021-09-23 10:39:00|9085.1|9070.1|9084.1|9069.1|9085.1|9070.1|9084.1|9069.1|0
1632393600000|2021-09-23 10:40:00|9086.1|9071.1|9084.1|9069.1|9086.1|9071.1|9084.1|9069.1|2
1632393610000|2021-09-23 10:40:10|9083.1|9068.1|9084.6|9069.6|9086.6|9071.6|9083.1|9068.1|2
1632393630000|2021-09-23 10:40:30|9084.9|9069.9|9085.1|9070.1|9085.1|9070.1|9084.9|9069.9|0
1632393760000|2021-09-23 10:42:40|9086.1|9071.1|9086.1|9071.1|9086.1|9071.1|9086.1|9071.1|0
1632393770000|2021-09-23 10:42:50|9086.6|9071.6|9086.9|9071.9|9086.9|9071.9|9086.6|9071.6|1
1632393780000|2021-09-23 10:43:00|9086.6|9071.6|9086.9|9071.9|9086.9|9071.9|9086.6|9071.6|1
1632393840000|2021-09-23 10:44:00|9087.1|9072.1|9087.1|9072.1|9087.1|9072.1|9087.1|9072.1|1
1632393850000|2021-09-23 10:44:10|9087.4|9072.4|9087.4|9072.4|9087.4|9072.4|9087.4|9072.4|0
1632393860000|2021-09-23 10:44:20|9090.9|9075.9|9090.9|9075.9|9090.9|9075.9|9090.9|9075.9|4
1632393910000|2021-09-23 10:45:10|||||||||2
1632393970000|2021-09-23 10:46:10|9091.1|9076.1|9091.4|9076.4|9091.4|9076.4|9091.1|9076.1|0
1632394140000|2021-09-23 10:49:00|9091.1|9076.1|9091.1|9076.1|9091.1|9076.1|9091.1|9076.1|0
1632394200000|2021-09-23 10:50:00|9090.6|9075.6|9090.6|9075.6|9090.6|9075.6|9090.6|9075.6|0
1632394240000|2021-09-23 10:50:40|9090.1|9075.1|9090.1|9075.1|9090.1|9075.1|9090.1|9075.1|0
1632394260000|2021-09-23 10:51:00|9090.6|9075.6|9090.1|9075.1|9090.6|9075.6|9090.1|9075.1|0
1632394320000|2021-09-23 10:52:00|9090.4|9075.4|9090.1|9075.1|9090.6|9075.6|9090.1|9075.1|0
1632394330000|2021-09-23 10:52:10|9088.6|9073.6|9086.4|9071.4|9088.6|9073.6|9086.4|9071.4|2
1632394340000|2021-09-23 10:52:20|9086.9|9071.9|9086.4|9071.4|9087.1|9072.1|9086.4|9071.4|0
1632394350000|2021-09-23 10:52:30|9086.9|9071.9|9086.9|9071.9|9086.9|9071.9|9086.4|9071.4|0
1632394380000|2021-09-23 10:53:00|9086.7|9071.7|9086.4|9071.4|9086.7|9071.7|9086.4|9071.4|0
1632394410000|2021-09-23 10:53:30|9084.9|9069.9|9084.9|9069.9|9084.9|9069.9|9084.9|9069.9|0
1632394420000|2021-09-23 10:53:40|9084.6|9069.6|9084.6|9069.6|9084.6|9069.6|9084.6|9069.6|0
1632394430000|2021-09-23 10:53:50|9086.4|9071.4|9086.4|9071.4|9086.4|9071.4|9086.4|9071.4|2
1632394440000|2021-09-23 10:54:00|9086.6|9071.6|9086.6|9071.6|9087.1|9072.1|9086.6|9071.6|0
1632394500000|2021-09-23 10:55:00|9086.9|9071.9|9086.9|9071.9|9087.1|9072.1|9086.9|9071.9|0
1632394510000|2021-09-23 10:55:10|9086.6|9071.6|9086.6|9071.6|9086.6|9071.6|9086.6|9071.6|0
1632394530000|2021-09-23 10:55:30|9088.1|9073.1|9088.1|9073.1|9088.1|9073.1|9088.1|9073.1|0
1632394540000|2021-09-23 10:55:40|9087.9|9072.9|9090.1|9075.1|9090.1|9075.1|9087.9|9072.9|7
1632394550000|2021-09-23 10:55:50|9089.6|9074.6|9089.1|9074.1|9089.6|9074.6|9089.1|9074.1|1
1632394600000|2021-09-23 10:56:40|9088.7|9073.7|9088.1|9073.1|9088.7|9073.7|9088.1|9073.1|0
1632394640000|2021-09-23 10:57:20|9088.7|9073.7|9089.1|9074.1|9089.1|9074.1|9088.7|9073.7|1
1632394680000|2021-09-23 10:58:00|9089.6|9074.6|9089.6|9074.6|9089.6|9074.6|9089.6|9074.6|0
1632394740000|2021-09-23 10:59:00|9090.4|9075.4|9090.1|9075.1|9090.4|9075.4|9090.1|9075.1|1
1632394800000|2021-09-23 11:00:00|9090.4|9075.4|9090.1|9075.1|9090.4|9075.4|9090.1|9075.1|0
1632394860000|2021-09-23 11:01:00|9090.4|9075.4|9090.1|9075.1|9090.4|9075.4|9090.1|9075.1|0
1632394920000|2021-09-23 11:02:00|9090.6|9075.6|9090.6|9075.6|9090.9|9075.9|9090.6|9075.6|1
1632394980000|2021-09-23 11:03:00|9090.9|9075.9|9090.6|9075.6|9090.9|9075.9|9090.6|9075.6|0
1632395040000|2021-09-23 11:04:00|9090.9|9075.9|9090.6|9075.6|9090.9|9075.9|9090.6|9075.6|0
1632395080000|2021-09-23 11:04:40|9090.4|9075.4|9090.1|9075.1|9090.4|9075.4|9090.1|9075.1|0
1632395100000|2021-09-23 11:05:00|9089.6|9074.6|9089.6|9074.6|9089.6|9074.6|9089.6|9074.6|0
1632395120000|2021-09-23 11:05:20|9088.6|9073.6|9088.1|9073.1|9088.6|9073.6|9088.1|9073.1|1
1632395130000|2021-09-23 11:05:30|9088.6|9073.6|9089.1|9074.1|9089.1|9074.1|9088.6|9073.6|1
1632395160000|2021-09-23 11:06:00|9090.9|9075.9|9090.1|9075.1|9090.9|9075.9|9090.1|9075.1|0
1632395190000|2021-09-23 11:06:30|9089.6|9074.6|9090.1|9075.1|9091.1|9076.1|9089.6|9074.6|3
1632395220000|2021-09-23 11:07:00|9090.4|9075.4|9089.6|9074.6|9090.4|9075.4|9089.6|9074.6|0
1632395250000|2021-09-23 11:07:30|9090.4|9075.4|9090.4|9075.4|9090.4|9075.4|9090.4|9075.4|1
1632395280000|2021-09-23 11:08:00|9092.3|9077.3|9095.1|9080.1|9095.1|9080.1|9092.3|9077.3|13
1632395290000|2021-09-23 11:08:10|9094.9|9079.9|9095.1|9080.1|9095.1|9080.1|9094.6|9079.6|0
1632395300000|2021-09-23 11:08:20|9094.9|9079.9|9094.9|9079.9|9094.9|9079.9|9094.9|9079.9|0
1632395310000|2021-09-23 11:08:30|9094.6|9079.6|9094.6|9079.6|9094.6|9079.6|9094.6|9079.6|0
1632395320000|2021-09-23 11:08:40|9094.9|9079.9|9095.6|9080.6|9095.6|9080.6|9094.9|9079.9|0
1632395340000|2021-09-23 11:09:00|9095.9|9080.9|9096.1|9081.1|9096.1|9081.1|9095.9|9080.9|0
1632395350000|2021-09-23 11:09:10|9096.4|9081.4|9096.6|9081.6|9096.6|9081.6|9096.4|9081.4|0
1632395470000|2021-09-23 11:11:10|9096.4|9081.4|9096.1|9081.1|9096.4|9081.4|9095.6|9080.6|0
1632395500000|2021-09-23 11:11:40|9096.4|9081.4|9097.1|9082.1|9097.1|9082.1|9096.4|9081.4|0
1632395520000|2021-09-23 11:12:00|9096.6|9081.6|9096.6|9081.6|9096.6|9081.6|9096.6|9081.6|0
1632395540000|2021-09-23 11:12:20|9097.1|9082.1|9097.1|9082.1|9097.1|9082.1|9097.1|9082.1|0
1632395550000|2021-09-23 11:12:30|9096.6|9081.6|9096.6|9081.6|9096.6|9081.6|9096.6|9081.6|2
1632395560000|2021-09-23 11:12:40|9093.9|9078.9|9096.1|9081.1|9096.1|9081.1|9093.9|9078.9|4
1632395630000|2021-09-23 11:13:50|9095.4|9080.4|9094.1|9079.1|9095.4|9080.4|9093.6|9078.6|0
1632395710000|2021-09-23 11:15:10|9098.4|9083.4|9098.4|9083.4|9098.4|9083.4|9098.4|9083.4|3
1632395720000|2021-09-23 11:15:20|9097.9|9082.9|9095.6|9080.6|9098.4|9083.4|9095.6|9080.6|5
1632395730000|2021-09-23 11:15:30|9096.6|9081.6|9095.6|9080.6|9097.9|9082.9|9095.4|9080.4|0
1632395750000|2021-09-23 11:15:50|9095.1|9080.1|9099.4|9084.4|9099.4|9084.4|9095.1|9080.1|3
1632395760000|2021-09-23 11:16:00|9099.2|9084.2|9095.9|9080.9|9099.2|9084.2|9095.9|9080.9|5
1632395770000|2021-09-23 11:16:10|9096.4|9081.4|9096.4|9081.4|9096.4|9081.4|9096.4|9081.4|0
1632395780000|2021-09-23 11:16:20|9096.1|9081.1|9096.1|9081.1|9096.1|9081.1|9096.1|9081.1|1
1632395790000|2021-09-23 11:16:30|9096.4|9081.4|9096.4|9081.4|9096.4|9081.4|9096.4|9081.4|0
1632395900000|2021-09-23 11:18:20|9096.9|9081.9|9096.9|9081.9|9096.9|9081.9|9096.9|9081.9|1
1632396000000|2021-09-23 11:20:00|9096.7|9081.7|9096.1|9081.1|9096.7|9081.7|9096.1|9081.1|1
1632396020000|2021-09-23 11:20:20|9095.6|9080.6|9095.6|9080.6|9095.6|9080.6|9095.6|9080.6|1
1632396030000|2021-09-23 11:20:30|9096.1|9081.1|9096.6|9081.6|9096.6|9081.6|9096.1|9081.1|0
1632396070000|2021-09-23 11:21:10|9096.9|9081.9|9096.6|9081.6|9096.9|9081.9|9096.6|9081.6|1
1632396080000|2021-09-23 11:21:20|9097.1|9082.1|9097.1|9082.1|9097.1|9082.1|9097.1|9082.1|0
1632396090000|2021-09-23 11:21:30|9097.6|9082.6|9098.1|9083.1|9098.1|9083.1|9097.6|9082.6|0
1632396100000|2021-09-23 11:21:40|9097.6|9082.6|9097.6|9082.6|9097.6|9082.6|9097.6|9082.6|0
1632396120000|2021-09-23 11:22:00|9097.1|9082.1|9097.1|9082.1|9097.1|9082.1|9097.1|9082.1|0
1632396130000|2021-09-23 11:22:10|9097.6|9082.6|9098.6|9083.6|9098.6|9083.6|9097.6|9082.6|1
1632396140000|2021-09-23 11:22:20|9098.4|9083.4|9098.6|9083.6|9098.6|9083.6|9098.1|9083.1|0
1632396160000|2021-09-23 11:22:40|9099.1|9084.1|9099.1|9084.1|9099.1|9084.1|9099.1|9084.1|0
1632396170000|2021-09-23 11:22:50|9099.4|9084.4|9099.9|9084.9|9099.9|9084.9|9099.4|9084.4|1
1632396180000|2021-09-23 11:23:00|||||||||6
1632396190000|2021-09-23 11:23:10|9100.1|9085.1|9100.4|9085.4|9100.4|9085.4|9100.1|9085.1|0
1632396210000|2021-09-23 11:23:30|9100.6|9085.6|9100.9|9085.9|9100.9|9085.9|9100.6|9085.6|5
1632396220000|2021-09-23 11:23:40|9101.4|9086.4|9101.4|9086.4|9101.4|9086.4|9101.4|9086.4|2
1632396250000|2021-09-23 11:24:10|9101.1|9086.1|9101.9|9086.9|9101.9|9086.9|9101.1|9086.1|0
1632396260000|2021-09-23 11:24:20|9102.4|9087.4|9102.4|9087.4|9102.4|9087.4|9102.4|9087.4|0
1632396270000|2021-09-23 11:24:30|9101.9|9086.9|9102.4|9087.4|9102.4|9087.4|9101.9|9086.9|2
1632396280000|2021-09-23 11:24:40|||||||||1
1632396290000|2021-09-23 11:24:50|9101.9|9086.9|9101.4|9086.4|9101.9|9086.9|9101.4|9086.4|1
1632396300000|2021-09-23 11:25:00|9099.7|9084.7|9099.4|9084.4|9099.7|9084.7|9099.4|9084.4|3
1632396310000|2021-09-23 11:25:10|9100.1|9085.1|9099.4|9084.4|9100.4|9085.4|9099.4|9084.4|1
1632396320000|2021-09-23 11:25:20|9098.9|9083.9|9098.9|9083.9|9098.9|9083.9|9098.9|9083.9|0
1632396370000|2021-09-23 11:26:10|9098.6|9083.6|9098.6|9083.6|9098.6|9083.6|9098.6|9083.6|0
1632396380000|2021-09-23 11:26:20|||||||||1
1632396400000|2021-09-23 11:26:40|9098.1|9083.1|9098.1|9083.1|9098.1|9083.1|9098.1|9083.1|0
1632396450000|2021-09-23 11:27:30|9098.4|9083.4|9098.4|9083.4|9098.4|9083.4|9098.4|9083.4|0
1632396490000|2021-09-23 11:28:10|9098.1|9083.1|9098.1|9083.1|9098.1|9083.1|9098.1|9083.1|1
1632396530000|2021-09-23 11:28:50|9097.9|9082.9|9097.9|9082.9|9097.9|9082.9|9097.9|9082.9|0
1632396600000|2021-09-23 11:30:00|9097.6|9082.6|9097.4|9082.4|9097.6|9082.6|9097.4|9082.4|1
1632396630000|2021-09-23 11:30:30|9097.9|9082.9|9099.9|9084.9|9099.9|9084.9|9097.9|9082.9|4
1632396640000|2021-09-23 11:30:40|9099.6|9084.6|9099.6|9084.6|9099.6|9084.6|9099.6|9084.6|0
1632396660000|2021-09-23 11:31:00|9099.9|9084.9|9099.9|9084.9|9099.9|9084.9|9099.9|9084.9|1
1632396700000|2021-09-23 11:31:40|9099.6|9084.6|9099.4|9084.4|9099.6|9084.6|9099.4|9084.4|0
1632396720000|2021-09-23 11:32:00|9098.9|9083.9|9100.4|9085.4|9100.9|9085.9|9098.9|9083.9|2
1632396730000|2021-09-23 11:32:10|9099.9|9084.9|9099.9|9084.9|9099.9|9084.9|9099.9|9084.9|0
1632396740000|2021-09-23 11:32:20|9099.4|9084.4|9098.9|9083.9|9099.4|9084.4|9098.9|9083.9|0
1632396750000|2021-09-23 11:32:30|9099.4|9084.4|9099.4|9084.4|9099.4|9084.4|9099.4|9084.4|1
1632396760000|2021-09-23 11:32:40|9099.9|9084.9|9099.9|9084.9|9099.9|9084.9|9099.9|9084.9|0
1632396790000|2021-09-23 11:33:10|9099.1|9084.1|9098.4|9083.4|9099.1|9084.1|9098.4|9083.4|1
1632396800000|2021-09-23 11:33:20|9098.9|9083.9|9098.9|9083.9|9098.9|9083.9|9098.9|9083.9|0
1632396820000|2021-09-23 11:33:40|9098.6|9083.6|9098.6|9083.6|9098.6|9083.6|9098.6|9083.6|0
1632396860000|2021-09-23 11:34:20|9099.6|9084.6|9099.1|9084.1|9100.1|9085.1|9099.1|9084.1|0
1632396870000|2021-09-23 11:34:30|9099.6|9084.6|9099.1|9084.1|9099.6|9084.6|9098.6|9083.6|0
1632396880000|2021-09-23 11:34:40|9099.6|9084.6|9099.6|9084.6|9099.6|9084.6|9099.6|9084.6|0
1632396890000|2021-09-23 11:34:50|9099.1|9084.1|9099.6|9084.6|9099.6|9084.6|9099.1|9084.1|0
1632396900000|2021-09-23 11:35:00|9098.6|9083.6|9099.6|9084.6|9099.6|9084.6|9098.6|9083.6|0
1632396910000|2021-09-23 11:35:10|9098.6|9083.6|9099.6|9084.6|9099.6|9084.6|9098.6|9083.6|0
1632396920000|2021-09-23 11:35:20|9098.6|9083.6|9098.6|9083.6|9099.1|9084.1|9098.6|9083.6|1
1632396950000|2021-09-23 11:35:50|9099.1|9084.1|9099.6|9084.6|9099.6|9084.6|9099.1|9084.1|0
1632396970000|2021-09-23 11:36:10|||||||||1
1632396990000|2021-09-23 11:36:30|9099.9|9084.9|9099.9|9084.9|9099.9|9084.9|9099.9|9084.9|1
1632397120000|2021-09-23 11:38:40|||||||||25
1632397130000|2021-09-23 11:38:50|9099.4|9084.4|9099.4|9084.4|9099.4|9084.4|9099.4|9084.4|0
1632397140000|2021-09-23 11:39:00|9100.4|9085.4|9100.4|9085.4|9100.4|9085.4|9100.4|9085.4|3
1632397150000|2021-09-23 11:39:10|9101.4|9086.4|9101.4|9086.4|9101.4|9086.4|9101.4|9086.4|0
1632397160000|2021-09-23 11:39:20|9101.6|9086.6|9101.6|9086.6|9101.6|9086.6|9101.6|9086.6|1
1632397170000|2021-09-23 11:39:30|9101.9|9086.9|9101.9|9086.9|9101.9|9086.9|9101.9|9086.9|0
1632397200000|2021-09-23 11:40:00|9101.6|9086.6|9101.6|9086.6|9101.6|9086.6|9101.6|9086.6|2
1632397210000|2021-09-23 11:40:10|9101.4|9086.4|9101.4|9086.4|9101.4|9086.4|9101.4|9086.4|0
1632397320000|2021-09-23 11:42:00|9100.6|9085.6|9099.1|9084.1|9100.6|9085.6|9099.1|9084.1|2
1632397380000|2021-09-23 11:43:00|9098.6|9083.6|9098.1|9083.1|9098.6|9083.6|9098.1|9083.1|0
1632397390000|2021-09-23 11:43:10|9097.6|9082.6|9097.6|9082.6|9097.6|9082.6|9097.6|9082.6|1
1632397400000|2021-09-23 11:43:20|9097.9|9082.9|9097.6|9082.6|9098.1|9083.1|9097.6|9082.6|0
1632397430000|2021-09-23 11:43:50|9096.1|9081.1|9096.9|9081.9|9096.9|9081.9|9096.1|9081.1|2
1632397440000|2021-09-23 11:44:00|9097.1|9082.1|9096.1|9081.1|9097.1|9082.1|9096.1|9081.1|0
1632397450000|2021-09-23 11:44:10|9096.6|9081.6|9096.1|9081.1|9096.6|9081.6|9096.1|9081.1|0
1632397460000|2021-09-23 11:44:20|9095.9|9080.9|9095.9|9080.9|9095.9|9080.9|9095.9|9080.9|0
1632397470000|2021-09-23 11:44:30|9096.1|9081.1|9095.4|9080.4|9096.1|9081.1|9095.1|9080.1|0
1632397500000|2021-09-23 11:45:00|9095.1|9080.1|9094.9|9079.9|9095.6|9080.6|9094.9|9079.9|0
1632397530000|2021-09-23 11:45:30|9094.1|9079.1|9094.1|9079.1|9094.1|9079.1|9094.1|9079.1|0
1632397560000|2021-09-23 11:46:00|9093.6|9078.6|9093.6|9078.6|9093.6|9078.6|9093.6|9078.6|0
1632397620000|2021-09-23 11:47:00|9094.9|9079.9|9093.1|9078.1|9094.9|9079.9|9092.6|9077.6|2
1632397680000|2021-09-23 11:48:00|9094.9|9079.9|9092.4|9077.4|9094.9|9079.9|9092.1|9077.1|0
1632397690000|2021-09-23 11:48:10|9092.1|9077.1|9092.1|9077.1|9092.1|9077.1|9092.1|9077.1|0
1632397710000|2021-09-23 11:48:30|9092.4|9077.4|9092.4|9077.4|9092.4|9077.4|9092.4|9077.4|0
1632397740000|2021-09-23 11:49:00|9093.3|9078.3|9093.9|9078.9|9094.1|9079.1|9093.3|9078.3|0
1632397780000|2021-09-23 11:49:40|9093.6|9078.6|9093.9|9078.9|9093.9|9078.9|9093.6|9078.6|1
1632397800000|2021-09-23 11:50:00|9093.4|9078.4|9093.4|9078.4|9093.4|9078.4|9093.4|9078.4|0
1632397860000|2021-09-23 11:51:00|9094.1|9079.1|9093.6|9078.6|9094.1|9079.1|9093.6|9078.6|0
1632397870000|2021-09-23 11:51:10|9093.1|9078.1|9093.1|9078.1|9093.1|9078.1|9093.1|9078.1|10
1632397880000|2021-09-23 11:51:20|9093.4|9078.4|9093.9|9078.9|9093.9|9078.9|9093.4|9078.4|10
1632397900000|2021-09-23 11:51:40|9094.1|9079.1|9094.1|9079.1|9094.1|9079.1|9094.1|9079.1|0
1632397910000|2021-09-23 11:51:50|9094.4|9079.4|9094.6|9079.6|9094.6|9079.6|9094.4|9079.4|0
1632397920000|2021-09-23 11:52:00|9094.9|9079.9|9094.4|9079.4|9094.9|9079.9|9094.4|9079.4|0
1632397930000|2021-09-23 11:52:10|9094.1|9079.1|9094.1|9079.1|9094.1|9079.1|9094.1|9079.1|0
1632397980000|2021-09-23 11:53:00|9094.6|9079.6|9093.6|9078.6|9094.6|9079.6|9093.6|9078.6|0
1632398040000|2021-09-23 11:54:00|9095.4|9080.4|9095.1|9080.1|9095.6|9080.6|9095.1|9080.1|1
1632398080000|2021-09-23 11:54:40|9100.4|9085.4|9100.9|9085.9|9100.9|9085.9|9100.4|9085.4|10
1632398090000|2021-09-23 11:54:50|9101.1|9086.1|9101.4|9086.4|9101.4|9086.4|9101.1|9086.1|0
1632398270000|2021-09-23 11:57:50|9101.1|9086.1|9099.4|9084.4|9101.1|9086.1|9099.4|9084.4|1
1632398280000|2021-09-23 11:58:00|9099.1|9084.1|9098.1|9083.1|9099.1|9084.1|9098.1|9083.1|0
1632398290000|2021-09-23 11:58:10|9097.4|9082.4|9096.6|9081.6|9097.4|9082.4|9096.6|9081.6|0
1632398350000|2021-09-23 11:59:10|9100.4|9085.4|9100.9|9085.9|9100.9|9085.9|9100.4|9085.4|6
1632398400000|2021-09-23 12:00:00|9101.4|9086.4|9101.4|9086.4|9101.4|9086.4|9100.9|9085.9|0
1632398410000|2021-09-23 12:00:10|9103.9|9088.9|9104.4|9089.4|9104.4|9089.4|9103.9|9088.9|20
1632398420000|2021-09-23 12:00:20|9103.6|9088.6|9104.1|9089.1|9104.1|9089.1|9103.6|9088.6|1
1632398440000|2021-09-23 12:00:40|9104.4|9089.4|9104.1|9089.1|9104.6|9089.6|9103.6|9088.6|10
1632398450000|2021-09-23 12:00:50|9103.9|9088.9|9103.6|9088.6|9103.9|9088.9|9103.6|9088.6|1
1632398470000|2021-09-23 12:01:10|||||||||1
1632398550000|2021-09-23 12:02:30|9104.6|9089.6|9105.6|9090.6|9105.6|9090.6|9104.6|9089.6|8
1632398560000|2021-09-23 12:02:40|9104.6|9089.6|9104.6|9089.6|9104.6|9089.6|9104.6|9089.6|4
1632398570000|2021-09-23 12:02:50|9104.4|9089.4|9104.1|9089.1|9104.4|9089.4|9104.1|9089.1|4
1632398580000|2021-09-23 12:03:00|9103.6|9088.6|9103.6|9088.6|9103.6|9088.6|9103.6|9088.6|0
1632398590000|2021-09-23 12:03:10|||||||||1
1632398600000|2021-09-23 12:03:20|9104.1|9089.1|9104.6|9089.6|9104.6|9089.6|9104.1|9089.1|1
1632398640000|2021-09-23 12:04:00|9100.4|9085.4|9100.6|9085.6|9100.6|9085.6|9100.4|9085.4|10
1632398650000|2021-09-23 12:04:10|9100.1|9085.1|9097.1|9082.1|9100.1|9085.1|9096.4|9081.4|7
1632398660000|2021-09-23 12:04:20|9099.1|9084.1|9099.6|9084.6|9099.6|9084.6|9099.1|9084.1|0
1632398700000|2021-09-23 12:05:00|9099.4|9084.4|9099.4|9084.4|9099.4|9084.4|9099.4|9084.4|0
1632398720000|2021-09-23 12:05:20|9100.6|9085.6|9100.4|9085.4|9101.6|9086.6|9099.4|9084.4|7
1632398730000|2021-09-23 12:05:30|9101.4|9086.4|9101.4|9086.4|9101.4|9086.4|9101.4|9086.4|2
1632398740000|2021-09-23 12:05:40|9101.9|9086.9|9101.9|9086.9|9101.9|9086.9|9101.9|9086.9|1
1632398770000|2021-09-23 12:06:10|9102.4|9087.4|9103.9|9088.9|9103.9|9088.9|9102.4|9087.4|6
1632398790000|2021-09-23 12:06:30|9104.1|9089.1|9104.1|9089.1|9104.1|9089.1|9104.1|9089.1|1
1632398830000|2021-09-23 12:07:10|||||||||1
1632398840000|2021-09-23 12:07:20|||||||||1
1632398860000|2021-09-23 12:07:40|9104.6|9089.6|9105.1|9090.1|9105.1|9090.1|9104.6|9089.6|26
1632398870000|2021-09-23 12:07:50|9104.9|9089.9|9104.6|9089.6|9104.9|9089.9|9104.6|9089.6|1
1632398880000|2021-09-23 12:08:00|9104.9|9089.9|9105.1|9090.1|9105.1|9090.1|9104.9|9089.9|2
1632398910000|2021-09-23 12:08:30|9104.6|9089.6|9104.6|9089.6|9104.6|9089.6|9104.6|9089.6|0
1632398920000|2021-09-23 12:08:40|9104.9|9089.9|9105.1|9090.1|9105.1|9090.1|9104.9|9089.9|5
1632398930000|2021-09-23 12:08:50|9106.9|9091.9|9108.1|9093.1|9108.1|9093.1|9106.9|9091.9|31
1632398940000|2021-09-23 12:09:00|9107.4|9092.4|9107.1|9092.1|9107.4|9092.4|9106.6|9091.6|5
1632398970000|2021-09-23 12:09:30|9106.9|9091.9|9102.6|9087.6|9106.9|9091.9|9102.1|9087.1|12
1632398980000|2021-09-23 12:09:40|9103.1|9088.1|9104.6|9089.6|9104.6|9089.6|9103.1|9088.1|1
1632399000000|2021-09-23 12:10:00|9103.6|9088.6|9102.6|9087.6|9103.6|9088.6|9102.6|9087.6|8
1632399010000|2021-09-23 12:10:10|9106.4|9091.4|9106.4|9091.4|9106.4|9091.4|9106.4|9091.4|1
1632399030000|2021-09-23 12:10:30|9106.9|9091.9|9106.9|9091.9|9106.9|9091.9|9106.9|9091.9|0
1632399110000|2021-09-23 12:11:50|9105.1|9090.1|9105.1|9090.1|9105.1|9090.1|9105.1|9090.1|3
1632399140000|2021-09-23 12:12:20|9104.6|9089.6|9104.6|9089.6|9104.6|9089.6|9104.6|9089.6|0
1632399170000|2021-09-23 12:12:50|||||||||1
1632399180000|2021-09-23 12:13:00|9105.1|9090.1|9106.4|9091.4|9106.4|9091.4|9105.1|9090.1|4
1632399190000|2021-09-23 12:13:10|9106.6|9091.6|9107.1|9092.1|9107.1|9092.1|9106.6|9091.6|1
1632399200000|2021-09-23 12:13:20|9107.4|9092.4|9106.9|9091.9|9107.4|9092.4|9106.9|9091.9|4
1632399210000|2021-09-23 12:13:30|9107.4|9092.4|9107.4|9092.4|9107.4|9092.4|9107.4|9092.4|0
1632399220000|2021-09-23 12:13:40|9107.1|9092.1|9106.6|9091.6|9107.1|9092.1|9106.1|9091.1|18
1632399230000|2021-09-23 12:13:50|9106.1|9091.1|9107.4|9092.4|9107.4|9092.4|9105.9|9090.9|5
1632399240000|2021-09-23 12:14:00|9107.1|9092.1|9107.1|9092.1|9107.1|9092.1|9106.6|9091.6|2
1632399250000|2021-09-23 12:14:10|9107.6|9092.6|9108.1|9093.1|9108.1|9093.1|9107.6|9092.6|15
1632399260000|2021-09-23 12:14:20|9107.6|9092.6|9107.1|9092.1|9107.6|9092.6|9107.1|9092.1|7
1632399270000|2021-09-23 12:14:30|9107.4|9092.4|9107.6|9092.6|9107.6|9092.6|9107.4|9092.4|0
1632399300000|2021-09-23 12:15:00|9107.9|9092.9|9108.1|9093.1|9108.1|9093.1|9107.9|9092.9|2
1632399310000|2021-09-23 12:15:10|9107.6|9092.6|9106.4|9091.4|9107.6|9092.6|9106.4|9091.4|8
1632399320000|2021-09-23 12:15:20|9107.1|9092.1|9122.1|9107.1|9122.1|9107.1|9107.1|9092.1|79
1632399330000|2021-09-23 12:15:30|9121.1|9106.1|9121.9|9106.9|9121.9|9106.9|9119.6|9104.6|3
1632399340000|2021-09-23 12:15:40|9122.4|9107.4|9120.6|9105.6|9122.6|9107.6|9120.6|9105.6|3
1632399350000|2021-09-23 12:15:50|9121.1|9106.1|9121.8|9106.8|9121.8|9106.8|9121.1|9106.1|2
1632399360000|2021-09-23 12:16:00|9122.1|9107.1|9123.9|9108.9|9124.4|9109.4|9122.1|9107.1|6
1632399370000|2021-09-23 12:16:10|9123.6|9108.6|9122.6|9107.6|9123.6|9108.6|9121.8|9106.8|4
1632399400000|2021-09-23 12:16:40|9122.9|9107.9|9123.1|9108.1|9123.1|9108.1|9122.9|9107.9|1
1632399450000|2021-09-23 12:17:30|||||||||1
1632399460000|2021-09-23 12:17:40|9120.8|9105.8|9120.8|9105.8|9120.8|9105.8|9120.8|9105.8|0
1632399470000|2021-09-23 12:17:50|9117.9|9102.9|9120.6|9105.6|9120.6|9105.6|9117.9|9102.9|1
1632399480000|2021-09-23 12:18:00|9120.1|9105.1|9120.1|9105.1|9120.1|9105.1|9120.1|9105.1|0
1632399490000|2021-09-23 12:18:10|9119.6|9104.6|9119.1|9104.1|9119.6|9104.6|9118.6|9103.6|0
1632399500000|2021-09-23 12:18:20|||||||||3
1632399510000|2021-09-23 12:18:30|9118.1|9103.1|9118.6|9103.6|9118.6|9103.6|9118.1|9103.1|2
1632399520000|2021-09-23 12:18:40|9117.3|9102.3|9117.3|9102.3|9117.3|9102.3|9117.3|9102.3|1
1632399530000|2021-09-23 12:18:50|9117.6|9102.6|9119.6|9104.6|9119.6|9104.6|9117.6|9102.6|2
1632399550000|2021-09-23 12:19:10|9118.9|9103.9|9120.6|9105.6|9120.6|9105.6|9118.3|9103.3|0
1632399570000|2021-09-23 12:19:30|||||||||1
1632399600000|2021-09-23 12:20:00|9120.1|9105.1|9120.1|9105.1|9120.1|9105.1|9120.1|9105.1|6
1632399610000|2021-09-23 12:20:10|9119.8|9104.8|9119.8|9104.8|9119.8|9104.8|9119.8|9104.8|0
1632399630000|2021-09-23 12:20:30|9120.8|9105.8|9120.3|9105.3|9120.8|9105.8|9120.3|9105.3|1
1632399650000|2021-09-23 12:20:50|9120.6|9105.6|9119.8|9104.8|9120.6|9105.6|9119.8|9104.8|7
1632399660000|2021-09-23 12:21:00|9119.3|9104.3|9119.3|9104.3|9119.3|9104.3|9119.3|9104.3|1
1632399710000|2021-09-23 12:21:50|9117.8|9102.8|9113.8|9098.8|9117.8|9102.8|9113.8|9098.8|11
1632399720000|2021-09-23 12:22:00|9114.8|9099.8|9114.3|9099.3|9114.8|9099.8|9114.3|9099.3|0
1632399730000|2021-09-23 12:22:10|9114.9|9099.9|9117.6|9102.6|9117.6|9102.6|9114.9|9099.9|3
1632399740000|2021-09-23 12:22:20|9118.3|9103.3|9118.3|9103.3|9118.3|9103.3|9118.3|9103.3|0
1632399750000|2021-09-23 12:22:30|9118.6|9103.6|9118.8|9103.8|9119.6|9104.6|9118.6|9103.6|1
1632399760000|2021-09-23 12:22:40|||||||||1
1632399780000|2021-09-23 12:23:00|9119.1|9104.1|9116.3|9101.3|9119.3|9104.3|9116.3|9101.3|9
1632399790000|2021-09-23 12:23:10|9116.1|9101.1|9114.6|9099.6|9116.1|9101.1|9113.3|9098.3|1
1632399800000|2021-09-23 12:23:20|9114.8|9099.8|9114.6|9099.6|9115.1|9100.1|9114.6|9099.6|0
1632399810000|2021-09-23 12:23:30|9114.4|9099.4|9114.1|9099.1|9114.4|9099.4|9114.1|9099.1|0
1632399820000|2021-09-23 12:23:40|||||||||1
1632399830000|2021-09-23 12:23:50|9115.6|9100.6|9117.6|9102.6|9117.6|9102.6|9115.6|9100.6|4
1632399840000|2021-09-23 12:24:00|9118.1|9103.1|9118.1|9103.1|9118.1|9103.1|9118.1|9103.1|0
1632399860000|2021-09-23 12:24:20|9119.1|9104.1|9119.1|9104.1|9119.1|9104.1|9119.1|9104.1|1
1632399870000|2021-09-23 12:24:30|||||||||1
1632399880000|2021-09-23 12:24:40|9117.6|9102.6|9117.6|9102.6|9117.6|9102.6|9117.6|9102.6|0
1632399910000|2021-09-23 12:25:10|9117.1|9102.1|9117.1|9102.1|9117.1|9102.1|9117.1|9102.1|6
1632399940000|2021-09-23 12:25:40|9117.6|9102.6|9117.1|9102.1|9117.6|9102.6|9117.1|9102.1|1
1632399990000|2021-09-23 12:26:30|9117.4|9102.4|9117.4|9102.4|9117.4|9102.4|9117.4|9102.4|0
1632400000000|2021-09-23 12:26:40|9117.6|9102.6|9119.8|9104.8|9119.8|9104.8|9117.6|9102.6|1
1632400090000|2021-09-23 12:28:10|9119.6|9104.6|9119.6|9104.6|9119.6|9104.6|9119.6|9104.6|1
1632400100000|2021-09-23 12:28:20|9119.8|9104.8|9120.1|9105.1|9120.1|9105.1|9119.8|9104.8|0
1632400110000|2021-09-23 12:28:30|9120.6|9105.6|9120.6|9105.6|9120.6|9105.6|9120.6|9105.6|1
1632400120000|2021-09-23 12:28:40|9120.1|9105.1|9120.1|9105.1|9120.1|9105.1|9120.1|9105.1|1
1632400130000|2021-09-23 12:28:50|9115.9|9100.9|9118.1|9103.1|9118.1|9103.1|9115.9|9100.9|33
1632400140000|2021-09-23 12:29:00|9115.9|9100.9|9115.9|9100.9|9115.9|9100.9|9115.9|9100.9|1
1632400150000|2021-09-23 12:29:10|9115.6|9100.6|9115.4|9100.4|9115.6|9100.6|9115.4|9100.4|3
1632400160000|2021-09-23 12:29:20|9115.1|9100.1|9112.9|9097.9|9115.1|9100.1|9110.4|9095.4|5
1632400170000|2021-09-23 12:29:30|9113.9|9098.9|9113.9|9098.9|9113.9|9098.9|9113.9|9098.9|0
1632400190000|2021-09-23 12:29:50|9113.6|9098.6|9111.4|9096.4|9113.6|9098.6|9111.4|9096.4|1
1632400200000|2021-09-23 12:30:00|9113.4|9098.4|9115.4|9100.4|9115.4|9100.4|9113.4|9098.4|4
1632400210000|2021-09-23 12:30:10|9116.4|9101.4|9116.1|9101.1|9116.4|9101.4|9116.1|9101.1|10
1632400220000|2021-09-23 12:30:20|9115.8|9100.8|9116.3|9101.3|9116.3|9101.3|9115.8|9100.8|6
1632400230000|2021-09-23 12:30:30|9116.6|9101.6|9116.8|9101.8|9116.8|9101.8|9116.6|9101.6|1
1632400240000|2021-09-23 12:30:40|9116.3|9101.3|9117.1|9102.1|9117.1|9102.1|9115.8|9100.8|2
1632400250000|2021-09-23 12:30:50|9118.6|9103.6|9118.6|9103.6|9118.6|9103.6|9118.6|9103.6|0
1632400260000|2021-09-23 12:31:00|9118.3|9103.3|9115.6|9100.6|9118.3|9103.3|9115.3|9100.3|2
1632400270000|2021-09-23 12:31:10|9115.3|9100.3|9113.8|9098.8|9115.8|9100.8|9111.3|9096.3|2
1632400280000|2021-09-23 12:31:20|9114.1|9099.1|9114.8|9099.8|9114.8|9099.8|9114.1|9099.1|0
1632400300000|2021-09-23 12:31:40|9115.8|9100.8|9115.3|9100.3|9115.8|9100.8|9115.3|9100.3|1
1632400320000|2021-09-23 12:32:00|9115.1|9100.1|9111.4|9096.4|9115.4|9100.4|9111.4|9096.4|4
1632400330000|2021-09-23 12:32:10|9111.1|9096.1|9111.1|9096.1|9111.1|9096.1|9111.1|9096.1|0
1632400340000|2021-09-23 12:32:20|9105.3|9090.3|9105.3|9090.3|9105.3|9090.3|9105.3|9090.3|25
1632400350000|2021-09-23 12:32:30|9105.8|9090.8|9108.1|9093.1|9108.1|9093.1|9105.8|9090.8|1
1632400360000|2021-09-23 12:32:40|9109.1|9094.1|9110.3|9095.3|9110.3|9095.3|9109.1|9094.1|7
1632400370000|2021-09-23 12:32:50|9110.6|9095.6|9110.8|9095.8|9110.8|9095.8|9110.6|9095.6|0
1632400380000|2021-09-23 12:33:00|9111.3|9096.3|9111.3|9096.3|9111.3|9096.3|9111.3|9096.3|0
1632400390000|2021-09-23 12:33:10|9106.8|9091.8|9106.3|9091.3|9106.8|9091.8|9106.1|9091.1|23
1632400400000|2021-09-23 12:33:20|9108.3|9093.3|9110.1|9095.1|9110.1|9095.1|9108.3|9093.3|11
1632400410000|2021-09-23 12:33:30|9109.8|9094.8|9110.1|9095.1|9110.1|9095.1|9109.8|9094.8|20
1632400420000|2021-09-23 12:33:40|9109.8|9094.8|9110.1|9095.1|9110.1|9095.1|9109.8|9094.8|1
1632400430000|2021-09-23 12:33:50|9109.6|9094.6|9109.6|9094.6|9109.6|9094.6|9109.3|9094.3|1
1632400440000|2021-09-23 12:34:00|9110.3|9095.3|9109.8|9094.8|9110.3|9095.3|9109.8|9094.8|5
1632400450000|2021-09-23 12:34:10|9106.1|9091.1|9106.1|9091.1|9106.1|9091.1|9106.1|9091.1|2
1632400460000|2021-09-23 12:34:20|9105.6|9090.6|9105.1|9090.1|9105.6|9090.6|9105.1|9090.1|3
1632400490000|2021-09-23 12:34:50|9104.6|9089.6|9103.6|9088.6|9104.6|9089.6|9103.6|9088.6|1
1632400500000|2021-09-23 12:35:00|9104.1|9089.1|9104.6|9089.6|9104.6|9089.6|9104.1|9089.1|1
1632400510000|2021-09-23 12:35:10|9104.3|9089.3|9103.1|9088.1|9104.3|9089.3|9103.1|9088.1|3
1632400520000|2021-09-23 12:35:20|9103.6|9088.6|9105.6|9090.6|9105.6|9090.6|9103.6|9088.6|6
1632400530000|2021-09-23 12:35:30|9105.3|9090.3|9105.1|9090.1|9105.3|9090.3|9105.1|9090.1|0
1632400540000|2021-09-23 12:35:40|9105.3|9090.3|9103.6|9088.6|9105.6|9090.6|9103.6|9088.6|4
1632400550000|2021-09-23 12:35:50|9104.1|9089.1|9104.1|9089.1|9104.1|9089.1|9104.1|9089.1|1
1632400560000|2021-09-23 12:36:00|||||||||1
1632400570000|2021-09-23 12:36:10|9105.6|9090.6|9106.1|9091.1|9106.1|9091.1|9105.6|9090.6|2
1632400580000|2021-09-23 12:36:20|9106.6|9091.6|9104.3|9089.3|9106.6|9091.6|9104.3|9089.3|8
1632400590000|2021-09-23 12:36:30|9104.6|9089.6|9104.8|9089.8|9104.8|9089.8|9104.6|9089.6|0
1632400600000|2021-09-23 12:36:40|9105.3|9090.3|9105.3|9090.3|9105.3|9090.3|9105.3|9090.3|1
1632400660000|2021-09-23 12:37:40|9106.1|9091.1|9106.1|9091.1|9106.1|9091.1|9106.1|9091.1|2
1632400680000|2021-09-23 12:38:00|||||||||1
1632400700000|2021-09-23 12:38:20|9106.3|9091.3|9106.8|9091.8|9106.8|9091.8|9106.3|9091.3|1
1632400710000|2021-09-23 12:38:30|||||||||1
1632400720000|2021-09-23 12:38:40|9105.3|9090.3|9104.1|9089.1|9105.3|9090.3|9104.1|9089.1|10
1632400740000|2021-09-23 12:39:00|9104.6|9089.6|9105.1|9090.1|9105.3|9090.3|9104.6|9089.6|1
1632400750000|2021-09-23 12:39:10|9106.3|9091.3|9106.3|9091.3|9106.3|9091.3|9106.3|9091.3|7
1632400760000|2021-09-23 12:39:20|9106.1|9091.1|9106.6|9091.6|9106.8|9091.8|9106.1|9091.1|3
1632400770000|2021-09-23 12:39:30|9106.3|9091.3|9106.8|9091.8|9106.8|9091.8|9106.1|9091.1|0
1632400790000|2021-09-23 12:39:50|9106.3|9091.3|9106.3|9091.3|9106.3|9091.3|9106.3|9091.3|0
1632400800000|2021-09-23 12:40:00|9107.3|9092.3|9107.8|9092.8|9107.8|9092.8|9107.3|9092.3|1
1632400810000|2021-09-23 12:40:10|9106.4|9091.4|9105.8|9090.8|9106.8|9091.8|9105.3|9090.3|17
1632400820000|2021-09-23 12:40:20|9107.3|9092.3|9107.3|9092.3|9107.3|9092.3|9107.3|9092.3|0
1632400840000|2021-09-23 12:40:40|9107.1|9092.1|9107.1|9092.1|9107.1|9092.1|9107.1|9092.1|0
1632400900000|2021-09-23 12:41:40|9108.1|9093.1|9107.8|9092.8|9108.3|9093.3|9107.8|9092.8|3
1632400920000|2021-09-23 12:42:00|9107.6|9092.6|9107.6|9092.6|9107.6|9092.6|9107.6|9092.6|0
1632400930000|2021-09-23 12:42:10|9108.1|9093.1|9108.3|9093.3|9108.3|9093.3|9108.1|9093.1|2
1632400950000|2021-09-23 12:42:30|9108.6|9093.6|9107.6|9092.6|9109.1|9094.1|9107.6|9092.6|4
1632400970000|2021-09-23 12:42:50|9105.6|9090.6|9105.6|9090.6|9105.6|9090.6|9105.6|9090.6|3
1632400980000|2021-09-23 12:43:00|9106.1|9091.1|9106.3|9091.3|9106.3|9091.3|9106.1|9091.1|0
1632400990000|2021-09-23 12:43:10|9107.3|9092.3|9108.3|9093.3|9108.3|9093.3|9107.3|9092.3|2
1632401010000|2021-09-23 12:43:30|||||||||1
1632401050000|2021-09-23 12:44:10|9108.1|9093.1|9107.6|9092.6|9108.1|9093.1|9107.6|9092.6|1
1632401070000|2021-09-23 12:44:30|9107.8|9092.8|9107.8|9092.8|9107.8|9092.8|9107.8|9092.8|5
1632401100000|2021-09-23 12:45:00|9108.1|9093.1|9108.1|9093.1|9108.1|9093.1|9108.1|9093.1|0
1632401110000|2021-09-23 12:45:10|9108.3|9093.3|9108.3|9093.3|9108.3|9093.3|9108.3|9093.3|1
1632401140000|2021-09-23 12:45:40|||||||||1
1632401170000|2021-09-23 12:46:10|9108.8|9093.8|9108.8|9093.8|9108.8|9093.8|9108.8|9093.8|2
1632401180000|2021-09-23 12:46:20|9108.3|9093.3|9111.3|9096.3|9111.3|9096.3|9108.3|9093.3|12
1632401190000|2021-09-23 12:46:30|||||||||7
1632401200000|2021-09-23 12:46:40|9111.8|9096.8|9111.8|9096.8|9111.8|9096.8|9111.8|9096.8|22
1632401220000|2021-09-23 12:47:00|9112.1|9097.1|9111.3|9096.3|9112.3|9097.3|9111.3|9096.3|2
1632401280000|2021-09-23 12:48:00|9111.8|9096.8|9111.3|9096.3|9112.3|9097.3|9111.3|9096.3|17
1632401290000|2021-09-23 12:48:10|9111.6|9096.6|9111.8|9096.8|9111.8|9096.8|9111.6|9096.6|0
1632401310000|2021-09-23 12:48:30|9112.3|9097.3|9112.3|9097.3|9112.3|9097.3|9112.3|9097.3|0
1632401320000|2021-09-23 12:48:40|9112.6|9097.6|9112.3|9097.3|9112.6|9097.6|9112.3|9097.3|2
1632401340000|2021-09-23 12:49:00|9112.8|9097.8|9112.8|9097.8|9112.8|9097.8|9112.8|9097.8|2
1632401350000|2021-09-23 12:49:10|||||||||1
1632401360000|2021-09-23 12:49:20|||||||||1
1632401370000|2021-09-23 12:49:30|9113.3|9098.3|9113.6|9098.6|9113.6|9098.6|9113.3|9098.3|4
1632401380000|2021-09-23 12:49:40|9113.8|9098.8|9113.8|9098.8|9113.8|9098.8|9113.8|9098.8|0
1632401400000|2021-09-23 12:50:00|9114.3|9099.3|9114.1|9099.1|9114.3|9099.3|9113.8|9098.8|0
1632401410000|2021-09-23 12:50:10|9114.3|9099.3|9116.1|9101.1|9116.6|9101.6|9114.3|9099.3|14
1632401420000|2021-09-23 12:50:20|9116.3|9101.3|9116.3|9101.3|9116.3|9101.3|9116.3|9101.3|4
1632401470000|2021-09-23 12:51:10|||||||||10
1632401490000|2021-09-23 12:51:30|9116.6|9101.6|9117.3|9102.3|9117.3|9102.3|9116.6|9101.6|5
1632401560000|2021-09-23 12:52:40|9117.6|9102.6|9118.1|9103.1|9118.1|9103.1|9117.6|9102.6|0
1632401610000|2021-09-23 12:53:30|9118.8|9103.8|9118.3|9103.3|9118.8|9103.8|9118.3|9103.3|1
1632401620000|2021-09-23 12:53:40|9118.1|9103.1|9118.1|9103.1|9118.1|9103.1|9118.1|9103.1|0
1632401630000|2021-09-23 12:53:50|9116.3|9101.3|9116.8|9101.8|9116.8|9101.8|9115.1|9100.1|8
1632401650000|2021-09-23 12:54:10|9116.6|9101.6|9115.8|9100.8|9116.6|9101.6|9115.8|9100.8|0
1632401670000|2021-09-23 12:54:30|9115.3|9100.3|9115.3|9100.3|9115.3|9100.3|9115.3|9100.3|0
1632401690000|2021-09-23 12:54:50|9114.6|9099.6|9114.6|9099.6|9114.6|9099.6|9114.6|9099.6|1
1632401700000|2021-09-23 12:55:00|9115.1|9100.1|9115.1|9100.1|9115.6|9100.6|9115.1|9100.1|0
1632401710000|2021-09-23 12:55:10|9116.1|9101.1|9116.3|9101.3|9117.6|9102.6|9116.1|9101.1|1
1632401730000|2021-09-23 12:55:30|9116.1|9101.1|9116.1|9101.1|9116.1|9101.1|9116.1|9101.1|0
1632401740000|2021-09-23 12:55:40|9116.3|9101.3|9117.3|9102.3|9117.3|9102.3|9116.3|9101.3|0
1632401760000|2021-09-23 12:56:00|9117.6|9102.6|9118.8|9103.8|9118.8|9103.8|9117.6|9102.6|0
1632401770000|2021-09-23 12:56:10|9119.6|9104.6|9119.8|9104.8|9119.8|9104.8|9119.6|9104.6|3
1632401820000|2021-09-23 12:57:00|||||||||2
1632401840000|2021-09-23 12:57:20|9119.6|9104.6|9118.6|9103.6|9119.6|9104.6|9118.6|9103.6|5
1632401850000|2021-09-23 12:57:30|9118.3|9103.3|9117.3|9102.3|9118.3|9103.3|9117.3|9102.3|2
1632401870000|2021-09-23 12:57:50|||||||||1
1632401910000|2021-09-23 12:58:30|||||||||1
1632401940000|2021-09-23 12:59:00|9117.6|9102.6|9118.6|9103.6|9118.6|9103.6|9117.6|9102.6|1
1632401950000|2021-09-23 12:59:10|9118.8|9103.8|9119.3|9104.3|9119.3|9104.3|9118.8|9103.8|2
1632401970000|2021-09-23 12:59:30|9119.6|9104.6|9119.1|9104.1|9119.6|9104.6|9119.1|9104.1|2
1632401980000|2021-09-23 12:59:40|9118.8|9103.8|9118.3|9103.3|9118.8|9103.8|9118.3|9103.3|2
1632401990000|2021-09-23 12:59:50|9117.5|9102.5|9117.1|9102.1|9117.5|9102.5|9117.1|9102.1|1
1632402000000|2021-09-23 13:00:00|9118.8|9103.8|9116.6|9101.6|9118.8|9103.8|9116.6|9101.6|3
1632402010000|2021-09-23 13:00:10|9117.8|9102.8|9119.3|9104.3|9119.3|9104.3|9117.8|9102.8|2
1632402020000|2021-09-23 13:00:20|9118.1|9103.1|9116.3|9101.3|9118.1|9103.1|9116.3|9101.3|3
1632402030000|2021-09-23 13:00:30|9117|9102|9117.3|9102.3|9117.3|9102.3|9117|9102|0
1632402040000|2021-09-23 13:00:40|9115.3|9100.3|9109.3|9094.3|9116.3|9101.3|9108.8|9093.8|18
1632402050000|2021-09-23 13:00:50|9109.1|9094.1|9109|9094|9111.1|9096.1|9108.3|9093.3|7
1632402060000|2021-09-23 13:01:00|9109.8|9094.8|9107.3|9092.3|9109.8|9094.8|9107.3|9092.3|6
1632402070000|2021-09-23 13:01:10|9106.8|9091.8|9105.8|9090.8|9106.8|9091.8|9105.6|9090.6|4
1632402090000|2021-09-23 13:01:30|9109|9094|9110.6|9095.6|9110.6|9095.6|9109|9094|3
1632402100000|2021-09-23 13:01:40|9111.1|9096.1|9110.3|9095.3|9111.3|9096.3|9110.3|9095.3|0
1632402120000|2021-09-23 13:02:00|9110.8|9095.8|9110.3|9095.3|9111.3|9096.3|9110.3|9095.3|0
1632402130000|2021-09-23 13:02:10|9104.8|9089.8|9104.8|9089.8|9104.8|9089.8|9104.8|9089.8|2
1632402140000|2021-09-23 13:02:20|9105.3|9090.3|9103.8|9088.8|9105.3|9090.3|9103.8|9088.8|0
1632402150000|2021-09-23 13:02:30|9103.6|9088.6|9101.8|9086.8|9103.6|9088.6|9101.8|9086.8|0
1632402160000|2021-09-23 13:02:40|9101.3|9086.3|9101.3|9086.3|9101.3|9086.3|9101.3|9086.3|0
1632402170000|2021-09-23 13:02:50|9101.8|9086.8|9103.1|9088.1|9103.1|9088.1|9101.3|9086.3|1
1632402180000|2021-09-23 13:03:00|9102.6|9087.6|9104.1|9089.1|9104.3|9089.3|9102.6|9087.6|0
1632402190000|2021-09-23 13:03:10|9104.3|9089.3|9104.3|9089.3|9104.3|9089.3|9104.3|9089.3|0
1632402200000|2021-09-23 13:03:20|9104.1|9089.1|9103.8|9088.8|9104.1|9089.1|9103.8|9088.8|0
1632402210000|2021-09-23 13:03:30|9101.6|9086.6|9101.8|9086.8|9101.8|9086.8|9099.1|9084.1|2
1632402240000|2021-09-23 13:04:00|9102.3|9087.3|9100.8|9085.8|9102.3|9087.3|9100.8|9085.8|0
1632402250000|2021-09-23 13:04:10|9098.8|9083.8|9098.3|9083.3|9098.8|9083.8|9098.3|9083.3|1
1632402260000|2021-09-23 13:04:20|9096.3|9081.3|9094.6|9079.6|9096.3|9081.3|9094.6|9079.6|10
1632402270000|2021-09-23 13:04:30|9093.3|9078.3|9094.6|9079.6|9094.6|9079.6|9092.1|9077.1|9
1632402300000|2021-09-23 13:05:00|9094.8|9079.8|9094.8|9079.8|9094.8|9079.8|9094.8|9079.8|0
1632402310000|2021-09-23 13:05:10|9095.1|9080.1|9095.1|9080.1|9095.1|9080.1|9095.1|9080.1|0
1632402320000|2021-09-23 13:05:20|9095.6|9080.6|9099.1|9084.1|9099.1|9084.1|9095.6|9080.6|1
1632402330000|2021-09-23 13:05:30|9099.3|9084.3|9098.3|9083.3|9099.6|9084.6|9098.3|9083.3|2
1632402340000|2021-09-23 13:05:40|9097.6|9082.6|9098.1|9083.1|9098.1|9083.1|9097.6|9082.6|1
1632402370000|2021-09-23 13:06:10|9098.3|9083.3|9100.1|9085.1|9101.1|9086.1|9098.3|9083.3|4
1632402390000|2021-09-23 13:06:30|9100.3|9085.3|9100.6|9085.6|9101.1|9086.1|9100.3|9085.3|0
1632402400000|2021-09-23 13:06:40|9101.1|9086.1|9099.1|9084.1|9101.1|9086.1|9099.1|9084.1|0
1632402410000|2021-09-23 13:06:50|9099.6|9084.6|9099.3|9084.3|9099.6|9084.6|9099.1|9084.1|0
1632402420000|2021-09-23 13:07:00|9099.6|9084.6|9100.1|9085.1|9101.6|9086.6|9099.6|9084.6|1
1632402440000|2021-09-23 13:07:20|9099.6|9084.6|9099.6|9084.6|9099.6|9084.6|9099.6|9084.6|0
1632402460000|2021-09-23 13:07:40|9100.1|9085.1|9102.1|9087.1|9102.1|9087.1|9100.1|9085.1|2
1632402470000|2021-09-23 13:07:50|9102.8|9087.8|9099.6|9084.6|9103.6|9088.6|9099.6|9084.6|4
1632402480000|2021-09-23 13:08:00|||||||||3
1632402490000|2021-09-23 13:08:10|9099.3|9084.3|9094.6|9079.6|9099.3|9084.3|9094.6|9079.6|1
1632402520000|2021-09-23 13:08:40|9094.1|9079.1|9094.1|9079.1|9094.1|9079.1|9094.1|9079.1|0
1632402530000|2021-09-23 13:08:50|9094.6|9079.6|9094.6|9079.6|9094.6|9079.6|9094.6|9079.6|9
1632402540000|2021-09-23 13:09:00|9094.4|9079.4|9093.4|9078.4|9094.4|9079.4|9093.4|9078.4|27
1632402550000|2021-09-23 13:09:10|9093.6|9078.6|9094.1|9079.1|9094.1|9079.1|9093.6|9078.6|1
1632402560000|2021-09-23 13:09:20|9093.1|9078.1|9094.1|9079.1|9094.1|9079.1|9093.1|9078.1|13
1632402580000|2021-09-23 13:09:40|9094.6|9079.6|9094.6|9079.6|9094.6|9079.6|9094.6|9079.6|1
1632402590000|2021-09-23 13:09:50|9093.6|9078.6|9093.6|9078.6|9093.6|9078.6|9093.6|9078.6|0
1632402600000|2021-09-23 13:10:00|||||||||10
1632402620000|2021-09-23 13:10:20|9093.9|9078.9|9094.6|9079.6|9094.6|9079.6|9093.9|9078.9|0
1632402640000|2021-09-23 13:10:40|9094.1|9079.1|9093.1|9078.1|9094.1|9079.1|9093.1|9078.1|3
1632402650000|2021-09-23 13:10:50|9091.6|9076.6|9089.6|9074.6|9091.6|9076.6|9089.6|9074.6|7
1632402660000|2021-09-23 13:11:00|9089.1|9074.1|9089.1|9074.1|9089.1|9074.1|9089.1|9074.1|0
1632402680000|2021-09-23 13:11:20|9089.6|9074.6|9089.6|9074.6|9089.6|9074.6|9089.6|9074.6|0
1632402690000|2021-09-23 13:11:30|9090.1|9075.1|9090.6|9075.6|9090.6|9075.6|9090.1|9075.1|0
1632402710000|2021-09-23 13:11:50|9090.1|9075.1|9090.4|9075.4|9090.4|9075.4|9090.1|9075.1|1
1632402720000|2021-09-23 13:12:00|9090.6|9075.6|9090.4|9075.4|9090.6|9075.6|9090.4|9075.4|1
1632402730000|2021-09-23 13:12:10|9090.6|9075.6|9090.6|9075.6|9090.6|9075.6|9090.6|9075.6|0
1632402740000|2021-09-23 13:12:20|||||||||1
1632402750000|2021-09-23 13:12:30|9091.1|9076.1|9091.1|9076.1|9091.1|9076.1|9091.1|9076.1|0
1632402760000|2021-09-23 13:12:40|||||||||2
1632402770000|2021-09-23 13:12:50|||||||||1
1632402780000|2021-09-23 13:13:00|||||||||5
1632402790000|2021-09-23 13:13:10|9089.1|9074.1|9090.6|9075.6|9090.6|9075.6|9089.1|9074.1|6
1632402810000|2021-09-23 13:13:30|9090.1|9075.1|9089.3|9074.3|9090.4|9075.4|9089.3|9074.3|7
1632402820000|2021-09-23 13:13:40|9090.4|9075.4|9090.4|9075.4|9090.4|9075.4|9090.4|9075.4|0
1632402900000|2021-09-23 13:15:00|9090.6|9075.6|9090.9|9075.9|9090.9|9075.9|9090.6|9075.6|1
1632402910000|2021-09-23 13:15:10|9092.4|9077.4|9091.9|9076.9|9093.9|9078.9|9091.9|9076.9|6
1632402920000|2021-09-23 13:15:20|9090.9|9075.9|9090.9|9075.9|9091.9|9076.9|9090.9|9075.9|1
1632402950000|2021-09-23 13:15:50|9091.9|9076.9|9091.9|9076.9|9091.9|9076.9|9091.9|9076.9|1
1632402960000|2021-09-23 13:16:00|9092.4|9077.4|9088.1|9073.1|9095.9|9080.9|9087.6|9072.6|17
1632402980000|2021-09-23 13:16:20|9089.1|9074.1|9089.8|9074.8|9089.8|9074.8|9089.1|9074.1|2
1632402990000|2021-09-23 13:16:30|9090.6|9075.6|9094.6|9079.6|9094.6|9079.6|9090.6|9075.6|2
1632403010000|2021-09-23 13:16:50|9095.3|9080.3|9096.6|9081.6|9096.6|9081.6|9095.3|9080.3|0
1632403020000|2021-09-23 13:17:00|9098.6|9083.6|9098.6|9083.6|9098.6|9083.6|9098.6|9083.6|1
1632403030000|2021-09-23 13:17:10|9100.4|9085.4|9100.6|9085.6|9100.6|9085.6|9100.4|9085.4|0
1632403050000|2021-09-23 13:17:30|9100.9|9085.9|9100.4|9085.4|9101.4|9086.4|9100.4|9085.4|10
1632403070000|2021-09-23 13:17:50|||||||||1
1632403080000|2021-09-23 13:18:00|9099.4|9084.4|9099.4|9084.4|9099.4|9084.4|9099.4|9084.4|2
1632403090000|2021-09-23 13:18:10|9100.3|9085.3|9100.3|9085.3|9100.3|9085.3|9100.3|9085.3|4
1632403100000|2021-09-23 13:18:20|9100.6|9085.6|9099.4|9084.4|9100.6|9085.6|9099.4|9084.4|4
1632403110000|2021-09-23 13:18:30|9097.1|9082.1|9097.1|9082.1|9097.1|9082.1|9097.1|9082.1|1
1632403130000|2021-09-23 13:18:50|9096.6|9081.6|9096.1|9081.1|9096.6|9081.6|9096.1|9081.1|1
1632403140000|2021-09-23 13:19:00|9095.9|9080.9|9100.8|9085.8|9100.8|9085.8|9094.6|9079.6|16
1632403150000|2021-09-23 13:19:10|9100.9|9085.9|9101.1|9086.1|9101.1|9086.1|9100.9|9085.9|6
1632403160000|2021-09-23 13:19:20|9101.4|9086.4|9101.4|9086.4|9101.4|9086.4|9101.4|9086.4|1
1632403180000|2021-09-23 13:19:40|9103.6|9088.6|9104.1|9089.1|9104.1|9089.1|9103.6|9088.6|5
1632403190000|2021-09-23 13:19:50|9103.9|9088.9|9106.6|9091.6|9106.6|9091.6|9103.6|9088.6|9
1632403200000|2021-09-23 13:20:00|9106.1|9091.1|9105.6|9090.6|9106.1|9091.1|9105.6|9090.6|0
1632403220000|2021-09-23 13:20:20|9105.9|9090.9|9106.1|9091.1|9106.1|9091.1|9105.9|9090.9|1
1632403230000|2021-09-23 13:20:30|9106.4|9091.4|9106.4|9091.4|9106.4|9091.4|9106.4|9091.4|0
1632403240000|2021-09-23 13:20:40|9106.1|9091.1|9106.9|9091.9|9107.1|9092.1|9106.1|9091.1|1
1632403250000|2021-09-23 13:20:50|9107.1|9092.1|9106.1|9091.1|9107.1|9092.1|9106.1|9091.1|3
1632403260000|2021-09-23 13:21:00|9107.4|9092.4|9106.4|9091.4|9107.4|9092.4|9106.4|9091.4|4
1632403270000|2021-09-23 13:21:10|||||||||1
1632403280000|2021-09-23 13:21:20|9105.4|9090.4|9105.4|9090.4|9105.4|9090.4|9105.4|9090.4|0
1632403290000|2021-09-23 13:21:30|9105.1|9090.1|9103.9|9088.9|9105.1|9090.1|9103.9|9088.9|2
1632403300000|2021-09-23 13:21:40|9103.4|9088.4|9104.4|9089.4|9104.4|9089.4|9103.4|9088.4|3
1632403310000|2021-09-23 13:21:50|9103.9|9088.9|9103.9|9088.9|9103.9|9088.9|9103.9|9088.9|4
1632403320000|2021-09-23 13:22:00|9104.1|9089.1|9106.9|9091.9|9106.9|9091.9|9104.1|9089.1|1
1632403330000|2021-09-23 13:22:10|9109.6|9094.6|9110.3|9095.3|9110.3|9095.3|9109.6|9094.6|3
1632403340000|2021-09-23 13:22:20|9110.6|9095.6|9111.6|9096.6|9111.6|9096.6|9110.6|9095.6|1
1632403350000|2021-09-23 13:22:30|9112.1|9097.1|9114.6|9099.6|9114.6|9099.6|9112.1|9097.1|11
1632403360000|2021-09-23 13:22:40|9116.1|9101.1|9116.1|9101.1|9116.1|9101.1|9116.1|9101.1|1
1632403380000|2021-09-23 13:23:00|9116.4|9101.4|9117.6|9102.6|9117.6|9102.6|9116.4|9101.4|2
1632403410000|2021-09-23 13:23:30|||||||||1
1632403420000|2021-09-23 13:23:40|9116.8|9101.8|9115.4|9100.4|9116.8|9101.8|9115.4|9100.4|1
1632403430000|2021-09-23 13:23:50|9115.1|9100.1|9115.1|9100.1|9115.1|9100.1|9115.1|9100.1|4
1632403460000|2021-09-23 13:24:20|||||||||1
1632403500000|2021-09-23 13:25:00|9115.8|9100.8|9116.6|9101.6|9116.6|9101.6|9115.8|9100.8|2
1632403540000|2021-09-23 13:25:40|9117.1|9102.1|9117.6|9102.6|9118.8|9103.8|9117.1|9102.1|1
1632403570000|2021-09-23 13:26:10|9118.1|9103.1|9118.8|9103.8|9118.8|9103.8|9118.1|9103.1|2
1632403610000|2021-09-23 13:26:50|9117.6|9102.6|9117.6|9102.6|9117.6|9102.6|9117.6|9102.6|0
1632403620000|2021-09-23 13:27:00|9118.1|9103.1|9118.8|9103.8|9118.8|9103.8|9118.1|9103.1|1
1632403650000|2021-09-23 13:27:30|9118.6|9103.6|9118.6|9103.6|9118.6|9103.6|9118.6|9103.6|1
1632403660000|2021-09-23 13:27:40|9118.1|9103.1|9117.6|9102.6|9118.1|9103.1|9117.6|9102.6|0
1632403670000|2021-09-23 13:27:50|9120.1|9105.1|9120.3|9105.3|9120.3|9105.3|9120.1|9105.1|7
1632403680000|2021-09-23 13:28:00|9119.9|9104.9|9119.6|9104.6|9120.1|9105.1|9119.6|9104.6|3
1632403690000|2021-09-23 13:28:10|9120.3|9105.3|9120.3|9105.3|9120.3|9105.3|9120.3|9105.3|0
1632403700000|2021-09-23 13:28:20|9120.1|9105.1|9120.1|9105.1|9120.1|9105.1|9120.1|9105.1|3
1632403720000|2021-09-23 13:28:40|||||||||3
1632403750000|2021-09-23 13:29:10|||||||||22
1632403760000|2021-09-23 13:29:20|9119.8|9104.8|9119.3|9104.3|9119.8|9104.8|9119.3|9104.3|12
1632403770000|2021-09-23 13:29:30|9119.1|9104.1|9119.8|9104.8|9119.8|9104.8|9119.1|9104.1|36
1632403780000|2021-09-23 13:29:40|9120.6|9105.6|9120.6|9105.6|9121.6|9106.6|9120.6|9105.6|25
1632403790000|2021-09-23 13:29:50|9118.8|9103.8|9120.1|9105.1|9120.1|9105.1|9118.8|9103.8|10
1632403800000|2021-09-23 13:30:00|9119.6|9104.6|9113.3|9098.3|9120.3|9105.3|9113.3|9098.3|29
1632403810000|2021-09-23 13:30:10|9113.8|9098.8|9112.8|9097.8|9114.3|9099.3|9112.8|9097.8|1
1632403820000|2021-09-23 13:30:20|9111.8|9096.8|9111.3|9096.3|9111.8|9096.8|9111.3|9096.3|2
1632403840000|2021-09-23 13:30:40|9111.8|9096.8|9111.8|9096.8|9111.8|9096.8|9111.8|9096.8|0
1632403850000|2021-09-23 13:30:50|9113.8|9098.8|9115.8|9100.8|9115.8|9100.8|9113.8|9098.8|10
1632403860000|2021-09-23 13:31:00|9111.8|9096.8|9111.3|9096.3|9111.8|9096.8|9111.3|9096.3|5
1632403880000|2021-09-23 13:31:20|9112.8|9097.8|9109.8|9094.8|9115.3|9100.3|9109.8|9094.8|10
1632403900000|2021-09-23 13:31:40|9110.6|9095.6|9116.1|9101.1|9116.1|9101.1|9110.6|9095.6|2
1632403910000|2021-09-23 13:31:50|9115.8|9100.8|9114.8|9099.8|9115.8|9100.8|9114.8|9099.8|0
1632403920000|2021-09-23 13:32:00|9115.3|9100.3|9115.3|9100.3|9115.3|9100.3|9115.3|9100.3|0
1632403930000|2021-09-23 13:32:10|9115.1|9100.1|9111.8|9096.8|9115.1|9100.1|9111.8|9096.8|4
1632403940000|2021-09-23 13:32:20|9111.3|9096.3|9110.3|9095.3|9111.3|9096.3|9109.8|9094.8|1
1632403960000|2021-09-23 13:32:40|9111.3|9096.3|9112.8|9097.8|9112.8|9097.8|9111.3|9096.3|2
1632403970000|2021-09-23 13:32:50|9112.6|9097.6|9113.1|9098.1|9113.6|9098.6|9112.6|9097.6|14
1632403980000|2021-09-23 13:33:00|9114.1|9099.1|9110.6|9095.6|9114.1|9099.1|9110.6|9095.6|40
1632403990000|2021-09-23 13:33:10|9111.1|9096.1|9110.6|9095.6|9111.1|9096.1|9110.6|9095.6|0
1632404020000|2021-09-23 13:33:40|9107.1|9092.1|9108.3|9093.3|9108.3|9093.3|9107.1|9092.1|17
1632404050000|2021-09-23 13:34:10|9107.1|9092.1|9106.3|9091.3|9107.1|9092.1|9105.3|9090.3|12
1632404060000|2021-09-23 13:34:20|9106.8|9091.8|9105.8|9090.8|9106.8|9091.8|9105.8|9090.8|1
1632404070000|2021-09-23 13:34:30|9106.1|9091.1|9106.3|9091.3|9106.3|9091.3|9106.1|9091.1|0
1632404080000|2021-09-23 13:34:40|9106.6|9091.6|9106.6|9091.6|9106.6|9091.6|9106.6|9091.6|0
1632404090000|2021-09-23 13:34:50|9106.3|9091.3|9106.1|9091.1|9106.3|9091.3|9106.1|9091.1|0
1632404100000|2021-09-23 13:35:00|9105.8|9090.8|9105.3|9090.3|9106.6|9091.6|9104.3|9089.3|4
1632404110000|2021-09-23 13:35:10|9105.6|9090.6|9106.8|9091.8|9107.6|9092.6|9105.6|9090.6|4
1632404120000|2021-09-23 13:35:20|9106.1|9091.1|9106.1|9091.1|9106.1|9091.1|9106.1|9091.1|0
1632404140000|2021-09-23 13:35:40|9106.3|9091.3|9106.3|9091.3|9106.3|9091.3|9106.3|9091.3|0
1632404160000|2021-09-23 13:36:00|9106.8|9091.8|9107.6|9092.6|9107.6|9092.6|9106.8|9091.8|3
1632404170000|2021-09-23 13:36:10|9107.3|9092.3|9107.8|9092.8|9108.3|9093.3|9107.3|9092.3|2
1632404200000|2021-09-23 13:36:40|9108.1|9093.1|9104.6|9089.6|9108.1|9093.1|9104.6|9089.6|15
1632404210000|2021-09-23 13:36:50|9104.3|9089.3|9102.6|9087.6|9104.3|9089.3|9102.6|9087.6|14
1632404220000|2021-09-23 13:37:00|9102.8|9087.8|9104.1|9089.1|9104.1|9089.1|9102.8|9087.8|0
1632404230000|2021-09-23 13:37:10|9105.1|9090.1|9106.1|9091.1|9106.1|9091.1|9105.1|9090.1|4
1632404240000|2021-09-23 13:37:20|9106.3|9091.3|9106.6|9091.6|9106.6|9091.6|9106.3|9091.3|2
1632404250000|2021-09-23 13:37:30|9106.8|9091.8|9108.3|9093.3|9108.3|9093.3|9106.8|9091.8|3
1632404260000|2021-09-23 13:37:40|9109.3|9094.3|9110.1|9095.1|9110.1|9095.1|9109.3|9094.3|1
1632404270000|2021-09-23 13:37:50|9109.8|9094.8|9109.8|9094.8|9109.8|9094.8|9109.8|9094.8|2
1632404280000|2021-09-23 13:38:00|9110.6|9095.6|9110.1|9095.1|9111.1|9096.1|9110.1|9095.1|3
1632404290000|2021-09-23 13:38:10|9110.9|9095.9|9111.6|9096.6|9112.3|9097.3|9110.9|9095.9|3
1632404300000|2021-09-23 13:38:20|9112.1|9097.1|9111.6|9096.6|9113.1|9098.1|9111.6|9096.6|0
1632404320000|2021-09-23 13:38:40|9112.1|9097.1|9111.1|9096.1|9112.1|9097.1|9111.1|9096.1|0
1632404340000|2021-09-23 13:39:00|9111.3|9096.3|9111.6|9096.6|9111.6|9096.6|9111.3|9096.3|1
1632404350000|2021-09-23 13:39:10|9114.3|9099.3|9113.9|9098.9|9114.6|9099.6|9113.9|9098.9|5
1632404360000|2021-09-23 13:39:20|9113.1|9098.1|9113.3|9098.3|9113.3|9098.3|9113.1|9098.1|2
1632404370000|2021-09-23 13:39:30|9113.6|9098.6|9113.6|9098.6|9113.6|9098.6|9113.6|9098.6|0
1632404380000|2021-09-23 13:39:40|9113.1|9098.1|9113.1|9098.1|9113.1|9098.1|9113.1|9098.1|0
1632404400000|2021-09-23 13:40:00|9113.6|9098.6|9113.1|9098.1|9113.8|9098.8|9113.1|9098.1|4
1632404410000|2021-09-23 13:40:10|9112.6|9097.6|9111.1|9096.1|9112.6|9097.6|9111.1|9096.1|1
1632404430000|2021-09-23 13:40:30|9112.1|9097.1|9112.1|9097.1|9112.1|9097.1|9112.1|9097.1|0
1632404470000|2021-09-23 13:41:10|9112.6|9097.6|9112.6|9097.6|9113.1|9098.1|9112.6|9097.6|3
1632404490000|2021-09-23 13:41:30|9111.1|9096.1|9111.6|9096.6|9111.6|9096.6|9111.1|9096.1|5
1632404510000|2021-09-23 13:41:50|9112.1|9097.1|9112.1|9097.1|9112.1|9097.1|9112.1|9097.1|1
1632404520000|2021-09-23 13:42:00|9112.6|9097.6|9113.6|9098.6|9114.6|9099.6|9112.6|9097.6|8
1632404530000|2021-09-23 13:42:10|9114.1|9099.1|9113.1|9098.1|9114.6|9099.6|9113.1|9098.1|1
1632404560000|2021-09-23 13:42:40|9112.1|9097.1|9113.1|9098.1|9113.1|9098.1|9112.1|9097.1|2
1632404570000|2021-09-23 13:42:50|9112.6|9097.6|9112.6|9097.6|9112.6|9097.6|9112.6|9097.6|4
1632404580000|2021-09-23 13:43:00|9112.1|9097.1|9111.6|9096.6|9112.1|9097.1|9111.6|9096.6|2
1632404610000|2021-09-23 13:43:30|9111.8|9096.8|9115.1|9100.1|9115.6|9100.6|9111.8|9096.8|6
1632404620000|2021-09-23 13:43:40|9115.3|9100.3|9117.1|9102.1|9117.1|9102.1|9115.3|9100.3|4
1632404650000|2021-09-23 13:44:10|9117.3|9102.3|9117.6|9102.6|9117.6|9102.6|9117.3|9102.3|1
1632404660000|2021-09-23 13:44:20|9117.1|9102.1|9117.1|9102.1|9117.1|9102.1|9117.1|9102.1|0
1632404670000|2021-09-23 13:44:30|9117.6|9102.6|9117.1|9102.1|9117.6|9102.6|9117.1|9102.1|0
1632404700000|2021-09-23 13:45:00|9114.6|9099.6|9114.8|9099.8|9114.8|9099.8|9114.6|9099.6|5
1632404710000|2021-09-23 13:45:10|9114.6|9099.6|9114.6|9099.6|9114.6|9099.6|9114.6|9099.6|0
1632404740000|2021-09-23 13:45:40|9114.1|9099.1|9114.1|9099.1|9114.1|9099.1|9114.1|9099.1|2
1632404760000|2021-09-23 13:46:00|9114.6|9099.6|9115.6|9100.6|9116.1|9101.1|9114.6|9099.6|1
1632404780000|2021-09-23 13:46:20|9117.3|9102.3|9117.3|9102.3|9117.3|9102.3|9117.3|9102.3|2
1632404790000|2021-09-23 13:46:30|9117.6|9102.6|9117.6|9102.6|9117.6|9102.6|9117.6|9102.6|0
1632404820000|2021-09-23 13:47:00|9117.3|9102.3|9117.1|9102.1|9117.3|9102.3|9117.1|9102.1|0
1632404840000|2021-09-23 13:47:20|9117.6|9102.6|9117.6|9102.6|9117.6|9102.6|9117.6|9102.6|1
1632404850000|2021-09-23 13:47:30|9117.1|9102.1|9117.1|9102.1|9117.1|9102.1|9117.1|9102.1|0
1632404860000|2021-09-23 13:47:40|9117.6|9102.6|9117.6|9102.6|9117.6|9102.6|9117.6|9102.6|2
1632404870000|2021-09-23 13:47:50|9118.1|9103.1|9116.3|9101.3|9118.1|9103.1|9116.1|9101.1|26
1632404880000|2021-09-23 13:48:00|9116.6|9101.6|9113.6|9098.6|9116.6|9101.6|9113.6|9098.6|13
1632404890000|2021-09-23 13:48:10|9113.3|9098.3|9113.6|9098.6|9113.6|9098.6|9113.1|9098.1|2
1632404920000|2021-09-23 13:48:40|||||||||1
1632404930000|2021-09-23 13:48:50|9114.6|9099.6|9115.6|9100.6|9116.1|9101.1|9114.6|9099.6|2
1632404940000|2021-09-23 13:49:00|9116.6|9101.6|9116.6|9101.6|9116.6|9101.6|9115.8|9100.8|3
1632404950000|2021-09-23 13:49:10|9116.1|9101.1|9116.1|9101.1|9116.1|9101.1|9116.1|9101.1|3
1632404960000|2021-09-23 13:49:20|9115.6|9100.6|9115.8|9100.8|9115.8|9100.8|9115.6|9100.6|1
1632404970000|2021-09-23 13:49:30|9116.1|9101.1|9116.1|9101.1|9116.1|9101.1|9116.1|9101.1|0
1632404990000|2021-09-23 13:49:50|9115.3|9100.3|9114.6|9099.6|9115.3|9100.3|9114.6|9099.6|3
1632405000000|2021-09-23 13:50:00|9116.1|9101.1|9117.6|9102.6|9118.6|9103.6|9116.1|9101.1|15
1632405010000|2021-09-23 13:50:10|9118.1|9103.1|9118.6|9103.6|9119.6|9104.6|9118.1|9103.1|10
1632405020000|2021-09-23 13:50:20|9119.1|9104.1|9119.8|9104.8|9119.8|9104.8|9119.1|9104.1|0
1632405030000|2021-09-23 13:50:30|9120.3|9105.3|9120.3|9105.3|9120.3|9105.3|9120.3|9105.3|1
1632405040000|2021-09-23 13:50:40|9119.8|9104.8|9119.3|9104.3|9119.8|9104.8|9119.3|9104.3|1
1632405060000|2021-09-23 13:51:00|9119.1|9104.1|9118.6|9103.6|9119.1|9104.1|9118.6|9103.6|31
1632405070000|2021-09-23 13:51:10|9119.1|9104.1|9119.1|9104.1|9119.1|9104.1|9119.1|9104.1|17
1632405080000|2021-09-23 13:51:20|9118.8|9103.8|9124.3|9109.3|9124.3|9109.3|9118.8|9103.8|52
1632405090000|2021-09-23 13:51:30|9124.6|9109.6|9125.8|9110.8|9125.8|9110.8|9124.6|9109.6|32
1632405100000|2021-09-23 13:51:40|9125.6|9110.6|9126.8|9111.8|9126.8|9111.8|9125.6|9110.6|33
1632405110000|2021-09-23 13:51:50|||||||||3
1632405120000|2021-09-23 13:52:00|9127.3|9112.3|9127.8|9112.8|9128.1|9113.1|9127.3|9112.3|37
1632405130000|2021-09-23 13:52:10|9127.6|9112.6|9125.8|9110.8|9127.6|9112.6|9125.8|9110.8|12
1632405140000|2021-09-23 13:52:20|9126.1|9111.1|9126.1|9111.1|9126.1|9111.1|9126.1|9111.1|0
1632405160000|2021-09-23 13:52:40|9126.6|9111.6|9127.3|9112.3|9127.3|9112.3|9126.6|9111.6|2
1632405170000|2021-09-23 13:52:50|||||||||1
1632405180000|2021-09-23 13:53:00|9127.6|9112.6|9127.6|9112.6|9127.6|9112.6|9127.6|9112.6|11
1632405190000|2021-09-23 13:53:10|9127.8|9112.8|9127.8|9112.8|9127.8|9112.8|9127.8|9112.8|1
1632405200000|2021-09-23 13:53:20|9128.3|9113.3|9130.3|9115.3|9130.3|9115.3|9128.3|9113.3|5
1632405210000|2021-09-23 13:53:30|9130.6|9115.6|9134.6|9119.6|9134.6|9119.6|9130.6|9115.6|14
1632405220000|2021-09-23 13:53:40|9134.3|9119.3|9133.8|9118.8|9134.3|9119.3|9133.8|9118.8|18
1632405230000|2021-09-23 13:53:50|9134.3|9119.3|9134.3|9119.3|9134.3|9119.3|9134.3|9119.3|12
1632405240000|2021-09-23 13:54:00|9136|9121|9138.8|9123.8|9138.8|9123.8|9136|9121|97
1632405250000|2021-09-23 13:54:10|9137.8|9122.8|9139.1|9124.1|9139.3|9124.3|9137.8|9122.8|36
1632405260000|2021-09-23 13:54:20|9139.3|9124.3|9138.3|9123.3|9139.3|9124.3|9138.3|9123.3|4
1632405270000|2021-09-23 13:54:30|9137.8|9122.8|9134.6|9119.6|9137.8|9122.8|9134.6|9119.6|6
1632405280000|2021-09-23 13:54:40|9134.3|9119.3|9134.8|9119.8|9134.8|9119.8|9134.3|9119.3|1
1632405290000|2021-09-23 13:54:50|9136.3|9121.3|9136.1|9121.1|9136.3|9121.3|9135.8|9120.8|5
1632405300000|2021-09-23 13:55:00|9136.3|9121.3|9135.1|9120.1|9136.3|9121.3|9135.1|9120.1|2
1632405310000|2021-09-23 13:55:10|9135.3|9120.3|9137.3|9122.3|9137.3|9122.3|9135.3|9120.3|1
1632405320000|2021-09-23 13:55:20|9137.8|9122.8|9136.3|9121.3|9137.8|9122.8|9135.8|9120.8|13
1632405330000|2021-09-23 13:55:30|9136.6|9121.6|9137.3|9122.3|9137.3|9122.3|9136.6|9121.6|21
1632405340000|2021-09-23 13:55:40|9136.3|9121.3|9137.3|9122.3|9137.3|9122.3|9136.3|9121.3|0
1632405370000|2021-09-23 13:56:10|9138.3|9123.3|9138.3|9123.3|9138.3|9123.3|9138.3|9123.3|2
1632405380000|2021-09-23 13:56:20|9139.1|9124.1|9139.1|9124.1|9139.1|9124.1|9139.1|9124.1|2
1632405400000|2021-09-23 13:56:40|9140.1|9125.1|9140.3|9125.3|9140.3|9125.3|9140.1|9125.1|4
1632405410000|2021-09-23 13:56:50|9139.8|9124.8|9139.1|9124.1|9140.1|9125.1|9137.6|9122.6|20
1632405420000|2021-09-23 13:57:00|9138.6|9123.6|9140.8|9125.8|9140.8|9125.8|9137.8|9122.8|63
1632405430000|2021-09-23 13:57:10|9143.3|9128.3|9144.1|9129.1|9144.1|9129.1|9143.3|9128.3|87
1632405440000|2021-09-23 13:57:20|9144.8|9129.8|9145.1|9130.1|9145.3|9130.3|9144.8|9129.8|19
1632405450000|2021-09-23 13:57:30|9144.6|9129.6|9142.1|9127.1|9144.6|9129.6|9142.1|9127.1|7
1632405460000|2021-09-23 13:57:40|9144.3|9129.3|9144.3|9129.3|9144.3|9129.3|9143.8|9128.8|6
1632405480000|2021-09-23 13:58:00|9144.6|9129.6|9144.6|9129.6|9145.1|9130.1|9144.6|9129.6|10
1632405490000|2021-09-23 13:58:10|9144.3|9129.3|9144.1|9129.1|9144.3|9129.3|9143.8|9128.8|1
1632405500000|2021-09-23 13:58:20|9144.6|9129.6|9144.6|9129.6|9144.6|9129.6|9144.6|9129.6|8
1632405510000|2021-09-23 13:58:30|9145.1|9130.1|9144.1|9129.1|9145.1|9130.1|9144.1|9129.1|2
1632405520000|2021-09-23 13:58:40|9143.8|9128.8|9142.6|9127.6|9143.8|9128.8|9142.6|9127.6|13
1632405540000|2021-09-23 13:59:00|9142.8|9127.8|9143.1|9128.1|9143.1|9128.1|9142.8|9127.8|5
1632405550000|2021-09-23 13:59:10|9142.8|9127.8|9144.1|9129.1|9144.1|9129.1|9142.6|9127.6|1
1632405560000|2021-09-23 13:59:20|9144.3|9129.3|9144.1|9129.1|9144.6|9129.6|9144.1|9129.1|2
1632405580000|2021-09-23 13:59:40|9144.3|9129.3|9144.6|9129.6|9144.6|9129.6|9144.3|9129.3|26
1632405590000|2021-09-23 13:59:50|||||||||4
1632405600000|2021-09-23 14:00:00|||||||||1
1632405610000|2021-09-23 14:00:10|||||||||1
1632405620000|2021-09-23 14:00:20|9144.1|9129.1|9144.1|9129.1|9144.8|9129.8|9143.8|9128.8|18
1632405640000|2021-09-23 14:00:40|9143.3|9128.3|9144.1|9129.1|9144.1|9129.1|9142.3|9127.3|8
1632405650000|2021-09-23 14:00:50|9143.1|9128.1|9140.3|9125.3|9143.1|9128.1|9140.3|9125.3|6
1632405660000|2021-09-23 14:01:00|9139.8|9124.8|9139.6|9124.6|9140.3|9125.3|9139.6|9124.6|11
1632405670000|2021-09-23 14:01:10|9139.8|9124.8|9140.6|9125.6|9140.6|9125.6|9139.8|9124.8|3
1632405680000|2021-09-23 14:01:20|9141.1|9126.1|9141.1|9126.1|9141.1|9126.1|9141.1|9126.1|2
1632405700000|2021-09-23 14:01:40|9141.3|9126.3|9141.8|9126.8|9141.8|9126.8|9141.3|9126.3|6
1632405710000|2021-09-23 14:01:50|9142.3|9127.3|9142.3|9127.3|9142.3|9127.3|9142.3|9127.3|0
1632405720000|2021-09-23 14:02:00|9142.8|9127.8|9143.1|9128.1|9143.1|9128.1|9142.8|9127.8|2
1632405730000|2021-09-23 14:02:10|9142.6|9127.6|9142.1|9127.1|9142.6|9127.6|9142.1|9127.1|1
1632405750000|2021-09-23 14:02:30|9142.8|9127.8|9143.6|9128.6|9143.6|9128.6|9142.8|9127.8|5
1632405760000|2021-09-23 14:02:40|9144.9|9129.9|9142.6|9127.6|9144.9|9129.9|9142.6|9127.6|5
1632405770000|2021-09-23 14:02:50|9141.6|9126.6|9141.6|9126.6|9141.6|9126.6|9141.6|9126.6|3
1632405780000|2021-09-23 14:03:00|9141.8|9126.8|9138.8|9123.8|9142.1|9127.1|9138.8|9123.8|10
1632405790000|2021-09-23 14:03:10|9138.6|9123.6|9138.6|9123.6|9138.6|9123.6|9138.6|9123.6|0
1632405800000|2021-09-23 14:03:20|9140.3|9125.3|9139.8|9124.8|9140.3|9125.3|9139.8|9124.8|9
1632405810000|2021-09-23 14:03:30|9138.3|9123.3|9140.1|9125.1|9141.6|9126.6|9137.3|9122.3|16
1632405820000|2021-09-23 14:03:40|9139.6|9124.6|9138.1|9123.1|9139.6|9124.6|9138.1|9123.1|2
1632405840000|2021-09-23 14:04:00|9139.1|9124.1|9142.6|9127.6|9142.6|9127.6|9139.1|9124.1|13
1632405880000|2021-09-23 14:04:40|9138.4|9123.4|9136.6|9121.6|9138.4|9123.4|9136.4|9121.4|7
1632405900000|2021-09-23 14:05:00|9137.1|9122.1|9142.4|9127.4|9142.4|9127.4|9137.1|9122.1|14
1632405910000|2021-09-23 14:05:10|9139.6|9124.6|9139.4|9124.4|9139.6|9124.6|9139.4|9124.4|1
1632405940000|2021-09-23 14:05:40|||||||||1
1632405960000|2021-09-23 14:06:00|9138.9|9123.9|9137.9|9122.9|9138.9|9123.9|9137.9|9122.9|1
1632405970000|2021-09-23 14:06:10|||||||||2
1632405980000|2021-09-23 14:06:20|9135.9|9120.9|9133.4|9118.4|9135.9|9120.9|9133.4|9118.4|8
1632405990000|2021-09-23 14:06:30|9133.6|9118.6|9134.9|9119.9|9135.1|9120.1|9133.6|9118.6|14
1632406000000|2021-09-23 14:06:40|9135.1|9120.1|9135.1|9120.1|9135.1|9120.1|9135.1|9120.1|0
1632406030000|2021-09-23 14:07:10|9136.1|9121.1|9136.1|9121.1|9136.1|9121.1|9136.1|9121.1|0
1632406040000|2021-09-23 14:07:20|9135.9|9120.9|9135.6|9120.6|9135.9|9120.9|9135.6|9120.6|0
1632406090000|2021-09-23 14:08:10|9133.1|9118.1|9133.6|9118.6|9133.6|9118.6|9133.1|9118.1|3
1632406100000|2021-09-23 14:08:20|9133.1|9118.1|9133.1|9118.1|9133.1|9118.1|9133.1|9118.1|2
1632406110000|2021-09-23 14:08:30|9130.6|9115.6|9129.4|9114.4|9130.6|9115.6|9129.4|9114.4|16
1632406140000|2021-09-23 14:09:00|9130.2|9115.2|9133.6|9118.6|9134.1|9119.1|9130.2|9115.2|7
1632406150000|2021-09-23 14:09:10|9133.1|9118.1|9133.1|9118.1|9133.1|9118.1|9133.1|9118.1|0
1632406160000|2021-09-23 14:09:20|9131.6|9116.6|9131.6|9116.6|9131.6|9116.6|9131.6|9116.6|1
1632406180000|2021-09-23 14:09:40|9132.1|9117.1|9132.1|9117.1|9132.1|9117.1|9132.1|9117.1|1
1632406200000|2021-09-23 14:10:00|9132.6|9117.6|9132.6|9117.6|9132.6|9117.6|9132.1|9117.1|9
1632406220000|2021-09-23 14:10:20|9130.1|9115.1|9128.6|9113.6|9130.1|9115.1|9128.6|9113.6|1
1632406230000|2021-09-23 14:10:30|9128.1|9113.1|9129.9|9114.9|9130.1|9115.1|9128.1|9113.1|7
1632406240000|2021-09-23 14:10:40|9130.1|9115.1|9130.1|9115.1|9130.1|9115.1|9130.1|9115.1|0
1632406260000|2021-09-23 14:11:00|9131.4|9116.4|9131.4|9116.4|9131.4|9116.4|9131.4|9116.4|3
1632406270000|2021-09-23 14:11:10|9132.6|9117.6|9132.6|9117.6|9133.1|9118.1|9132.1|9117.1|0
1632406280000|2021-09-23 14:11:20|9132.9|9117.9|9132.6|9117.6|9133.1|9118.1|9132.6|9117.6|3
1632406290000|2021-09-23 14:11:30|9132.1|9117.1|9132.1|9117.1|9132.1|9117.1|9132.1|9117.1|0
1632406300000|2021-09-23 14:11:40|9131.9|9116.9|9129.4|9114.4|9131.9|9116.9|9129.4|9114.4|2
1632406310000|2021-09-23 14:11:50|9129.1|9114.1|9129.1|9114.1|9129.1|9114.1|9129.1|9114.1|1
1632406320000|2021-09-23 14:12:00|9128.6|9113.6|9128.6|9113.6|9128.6|9113.6|9128.6|9113.6|4
1632406350000|2021-09-23 14:12:30|9125.4|9110.4|9125.6|9110.6|9125.6|9110.6|9125.1|9110.1|25
1632406360000|2021-09-23 14:12:40|||||||||2
1632406370000|2021-09-23 14:12:50|9123.8|9108.8|9122.1|9107.1|9124.1|9109.1|9122.1|9107.1|2
1632406380000|2021-09-23 14:13:00|9121.6|9106.6|9121.6|9106.6|9121.6|9106.6|9121.6|9106.6|1
1632406390000|2021-09-23 14:13:10|9117.6|9102.6|9112.6|9097.6|9118.1|9103.1|9112.6|9097.6|17
1632406400000|2021-09-23 14:13:20|9111.6|9096.6|9111.6|9096.6|9111.6|9096.6|9111.6|9096.6|1
1632406410000|2021-09-23 14:13:30|||||||||2
1632406440000|2021-09-23 14:14:00|9112.1|9097.1|9113.1|9098.1|9113.1|9098.1|9112.1|9097.1|12
1632406470000|2021-09-23 14:14:30|||||||||3
1632406490000|2021-09-23 14:14:50|9112.9|9097.9|9112.9|9097.9|9112.9|9097.9|9112.9|9097.9|1
1632406500000|2021-09-23 14:15:00|9116.1|9101.1|9122.1|9107.1|9122.1|9107.1|9116.1|9101.1|10
1632406510000|2021-09-23 14:15:10|9123.1|9108.1|9121.1|9106.1|9123.1|9108.1|9120.9|9105.9|4
1632406530000|2021-09-23 14:15:30|||||||||2
1632406540000|2021-09-23 14:15:40|9121.4|9106.4|9121.4|9106.4|9121.4|9106.4|9121.4|9106.4|0
1632406550000|2021-09-23 14:15:50|9119.2|9104.2|9117.4|9102.4|9119.2|9104.2|9117.1|9102.1|12
1632406560000|2021-09-23 14:16:00|9117.6|9102.6|9114.6|9099.6|9117.6|9102.6|9114.6|9099.6|6
1632406570000|2021-09-23 14:16:10|9114.1|9099.1|9114.1|9099.1|9114.1|9099.1|9114.1|9099.1|0
1632406600000|2021-09-23 14:16:40|||||||||3
1632406610000|2021-09-23 14:16:50|9115.6|9100.6|9116.1|9101.1|9116.1|9101.1|9115.6|9100.6|1
1632406620000|2021-09-23 14:17:00|9113.2|9098.2|9113.2|9098.2|9113.2|9098.2|9113.2|9098.2|2
1632406630000|2021-09-23 14:17:10|9111.6|9096.6|9111.6|9096.6|9111.6|9096.6|9111.6|9096.6|1
1632406640000|2021-09-23 14:17:20|9111.4|9096.4|9111.4|9096.4|9111.4|9096.4|9111.4|9096.4|3
1632406650000|2021-09-23 14:17:30|9111.1|9096.1|9111.1|9096.1|9111.1|9096.1|9111.1|9096.1|1
1632406660000|2021-09-23 14:17:40|||||||||2
1632406670000|2021-09-23 14:17:50|9110.9|9095.9|9109.9|9094.9|9110.9|9095.9|9109.6|9094.6|7
1632406680000|2021-09-23 14:18:00|9110.1|9095.1|9113.1|9098.1|9113.1|9098.1|9110.1|9095.1|2
1632406690000|2021-09-23 14:18:10|9113.9|9098.9|9114.6|9099.6|9114.6|9099.6|9113.9|9098.9|4
1632406700000|2021-09-23 14:18:20|||||||||24
1632406710000|2021-09-23 14:18:30|9116.9|9101.9|9114.6|9099.6|9116.9|9101.9|9114.6|9099.6|13
1632406720000|2021-09-23 14:18:40|9114.4|9099.4|9114.1|9099.1|9114.4|9099.4|9114.1|9099.1|1
1632406730000|2021-09-23 14:18:50|||||||||1
1632406740000|2021-09-23 14:19:00|9114.4|9099.4|9116.4|9101.4|9116.4|9101.4|9114.4|9099.4|5
1632406750000|2021-09-23 14:19:10|||||||||1
1632406760000|2021-09-23 14:19:20|9116.1|9101.1|9115.6|9100.6|9116.1|9101.1|9115.6|9100.6|2
1632406770000|2021-09-23 14:19:30|9114.1|9099.1|9114.1|9099.1|9114.1|9099.1|9114.1|9099.1|2
1632406790000|2021-09-23 14:19:50|9114.6|9099.6|9117.1|9102.1|9117.1|9102.1|9114.6|9099.6|0
1632406800000|2021-09-23 14:20:00|9117.6|9102.6|9116.6|9101.6|9117.6|9102.6|9116.6|9101.6|0
1632406810000|2021-09-23 14:20:10|9116.1|9101.1|9115.1|9100.1|9116.1|9101.1|9113.9|9098.9|1
1632406820000|2021-09-23 14:20:20|9114.9|9099.9|9112.6|9097.6|9114.9|9099.9|9112.6|9097.6|4
1632406860000|2021-09-23 14:21:00|9113.6|9098.6|9113.6|9098.6|9113.6|9098.6|9113.6|9098.6|0
1632406870000|2021-09-23 14:21:10|9114.4|9099.4|9114.4|9099.4|9114.4|9099.4|9114.4|9099.4|1
1632406880000|2021-09-23 14:21:20|9115.4|9100.4|9116.6|9101.6|9116.8|9101.8|9115.4|9100.4|21
1632406890000|2021-09-23 14:21:30|9116.4|9101.4|9116.1|9101.1|9116.4|9101.4|9116.1|9101.1|1
1632406900000|2021-09-23 14:21:40|9115.9|9100.9|9115.9|9100.9|9115.9|9100.9|9115.9|9100.9|1
1632406910000|2021-09-23 14:21:50|9117.6|9102.6|9117.6|9102.6|9117.6|9102.6|9117.4|9102.4|5
1632406920000|2021-09-23 14:22:00|9118.1|9103.1|9120.4|9105.4|9120.4|9105.4|9118.1|9103.1|1
1632406930000|2021-09-23 14:22:10|9121.4|9106.4|9121.4|9106.4|9121.4|9106.4|9121.4|9106.4|0
1632406950000|2021-09-23 14:22:30|9122.6|9107.6|9122.6|9107.6|9122.6|9107.6|9122.6|9107.6|1
1632406960000|2021-09-23 14:22:40|9122.9|9107.9|9122.9|9107.9|9122.9|9107.9|9122.9|9107.9|0
1632406970000|2021-09-23 14:22:50|||||||||1
1632407000000|2021-09-23 14:23:20|9122.4|9107.4|9119.4|9104.4|9122.4|9107.4|9119.4|9104.4|2
1632407010000|2021-09-23 14:23:30|9119.1|9104.1|9117.4|9102.4|9119.1|9104.1|9117.4|9102.4|4
1632407040000|2021-09-23 14:24:00|9117.1|9102.1|9119.4|9104.4|9119.4|9104.4|9117.1|9102.1|5
1632407050000|2021-09-23 14:24:10|9120.4|9105.4|9120.4|9105.4|9120.4|9105.4|9120.4|9105.4|2
1632407080000|2021-09-23 14:24:40|||||||||1
1632407090000|2021-09-23 14:24:50|9120.1|9105.1|9119.9|9104.9|9120.1|9105.1|9119.9|9104.9|0
1632407100000|2021-09-23 14:25:00|9120.9|9105.9|9123.4|9108.4|9123.4|9108.4|9120.9|9105.9|1
1632407120000|2021-09-23 14:25:20|9122.9|9107.9|9122.6|9107.6|9122.9|9107.9|9122.6|9107.6|2
1632407130000|2021-09-23 14:25:30|9122.9|9107.9|9122.9|9107.9|9122.9|9107.9|9122.9|9107.9|0
1632407160000|2021-09-23 14:26:00|9123.1|9108.1|9122.9|9107.9|9123.1|9108.1|9122.9|9107.9|0
1632407170000|2021-09-23 14:26:10|9122.4|9107.4|9122.4|9107.4|9122.4|9107.4|9122.4|9107.4|1
1632407210000|2021-09-23 14:26:50|9121.4|9106.4|9121.4|9106.4|9121.4|9106.4|9121.4|9106.4|3
1632407220000|2021-09-23 14:27:00|9120.9|9105.9|9120.9|9105.9|9120.9|9105.9|9120.9|9105.9|0
1632407240000|2021-09-23 14:27:20|||||||||1
1632407250000|2021-09-23 14:27:30|9122.4|9107.4|9124.4|9109.4|9124.4|9109.4|9122.4|9107.4|32
1632407270000|2021-09-23 14:27:50|9123.9|9108.9|9121.9|9106.9|9123.9|9108.9|9121.9|9106.9|1
1632407280000|2021-09-23 14:28:00|9122.9|9107.9|9122.4|9107.4|9122.9|9107.9|9122.4|9107.4|3
1632407300000|2021-09-23 14:28:20|9122.1|9107.1|9120.6|9105.6|9122.1|9107.1|9120.6|9105.6|1
1632407310000|2021-09-23 14:28:30|9120.9|9105.9|9121.1|9106.1|9121.1|9106.1|9120.9|9105.9|0
1632407330000|2021-09-23 14:28:50|9121.6|9106.6|9121.6|9106.6|9121.6|9106.6|9121.6|9106.6|0
1632407340000|2021-09-23 14:29:00|9124.1|9109.1|9126.6|9111.6|9126.6|9111.6|9124.1|9109.1|5
1632407350000|2021-09-23 14:29:10|9126.1|9111.1|9123.6|9108.6|9126.1|9111.1|9123.6|9108.6|4
1632407360000|2021-09-23 14:29:20|9123.4|9108.4|9123.1|9108.1|9123.4|9108.4|9123.1|9108.1|0
1632407370000|2021-09-23 14:29:30|||||||||1
1632407380000|2021-09-23 14:29:40|9124.6|9109.6|9124.6|9109.6|9124.6|9109.6|9124.6|9109.6|1
1632407390000|2021-09-23 14:29:50|9124.9|9109.9|9126.1|9111.1|9126.1|9111.1|9124.9|9109.9|1
1632407400000|2021-09-23 14:30:00|9122.9|9107.9|9122.1|9107.1|9123.1|9108.1|9121.4|9106.4|11
1632407410000|2021-09-23 14:30:10|9121.6|9106.6|9121.6|9106.6|9121.6|9106.6|9121.6|9106.6|4
1632407420000|2021-09-23 14:30:20|9120.1|9105.1|9123.6|9108.6|9123.6|9108.6|9119.6|9104.6|6
1632407430000|2021-09-23 14:30:30|9121.9|9106.9|9120.9|9105.9|9121.9|9106.9|9120.9|9105.9|3
1632407440000|2021-09-23 14:30:40|9120.6|9105.6|9120.6|9105.6|9120.6|9105.6|9120.6|9105.6|1
1632407450000|2021-09-23 14:30:50|9120.9|9105.9|9121.9|9106.9|9121.9|9106.9|9120.9|9105.9|6
1632407460000|2021-09-23 14:31:00|9122.4|9107.4|9123.4|9108.4|9123.4|9108.4|9122.4|9107.4|2
1632407470000|2021-09-23 14:31:10|9123.6|9108.6|9124.1|9109.1|9124.4|9109.4|9123.6|9108.6|5
1632407490000|2021-09-23 14:31:30|9123.6|9108.6|9123.1|9108.1|9123.6|9108.6|9123.1|9108.1|2
1632407500000|2021-09-23 14:31:40|||||||||1
1632407510000|2021-09-23 14:31:50|9122.6|9107.6|9122.9|9107.9|9124.6|9109.6|9121.1|9106.1|18
1632407540000|2021-09-23 14:32:20|9122.6|9107.6|9122.4|9107.4|9122.6|9107.6|9122.4|9107.4|1
1632407550000|2021-09-23 14:32:30|9119.9|9104.9|9119.6|9104.6|9119.9|9104.9|9119.6|9104.6|1
1632407560000|2021-09-23 14:32:40|9119.4|9104.4|9119.4|9104.4|9119.4|9104.4|9119.4|9104.4|0
1632407570000|2021-09-23 14:32:50|9116.9|9101.9|9116.9|9101.9|9116.9|9101.9|9116.9|9101.9|1
1632407590000|2021-09-23 14:33:10|||||||||6
1632407610000|2021-09-23 14:33:30|||||||||1
1632407620000|2021-09-23 14:33:40|||||||||5
1632407630000|2021-09-23 14:33:50|||||||||2
1632407640000|2021-09-23 14:34:00|9117.1|9102.1|9117.6|9102.6|9117.9|9102.9|9117.1|9102.1|7
1632407650000|2021-09-23 14:34:10|9117.9|9102.9|9117.1|9102.1|9117.9|9102.9|9117.1|9102.1|5
1632407670000|2021-09-23 14:34:30|9117.4|9102.4|9117.4|9102.4|9117.4|9102.4|9117.4|9102.4|2
1632407680000|2021-09-23 14:34:40|9117.1|9102.1|9117.1|9102.1|9117.1|9102.1|9117.1|9102.1|0
1632407690000|2021-09-23 14:34:50|||||||||1
1632407700000|2021-09-23 14:35:00|9116.4|9101.4|9116.6|9101.6|9116.6|9101.6|9116.4|9101.4|5
1632407710000|2021-09-23 14:35:10|9117.1|9102.1|9117.1|9102.1|9117.1|9102.1|9117.1|9102.1|1
1632407720000|2021-09-23 14:35:20|9118.9|9103.9|9118.9|9103.9|9118.9|9103.9|9118.6|9103.6|3
1632407730000|2021-09-23 14:35:30|9119.4|9104.4|9119.4|9104.4|9121.4|9106.4|9119.4|9104.4|2
1632407740000|2021-09-23 14:35:40|9119.6|9104.6|9122.1|9107.1|9122.1|9107.1|9119.4|9104.4|5
1632407750000|2021-09-23 14:35:50|9121.9|9106.9|9125.4|9110.4|9125.4|9110.4|9121.9|9106.9|2
1632407760000|2021-09-23 14:36:00|9125.9|9110.9|9126.4|9111.4|9126.9|9111.9|9123.9|9108.9|10
1632407770000|2021-09-23 14:36:10|9126.9|9111.9|9127.4|9112.4|9127.4|9112.4|9126.9|9111.9|1
1632407780000|2021-09-23 14:36:20|9126.9|9111.9|9126.6|9111.6|9126.9|9111.9|9126.6|9111.6|3
1632407790000|2021-09-23 14:36:30|9126.4|9111.4|9128.4|9113.4|9128.4|9113.4|9126.4|9111.4|1
1632407800000|2021-09-23 14:36:40|||||||||1
1632407810000|2021-09-23 14:36:50|9127.4|9112.4|9127.4|9112.4|9127.4|9112.4|9127.4|9112.4|3
1632407820000|2021-09-23 14:37:00|9127.6|9112.6|9128.4|9113.4|9129.9|9114.9|9127.4|9112.4|18
1632407830000|2021-09-23 14:37:10|9128.9|9113.9|9129.4|9114.4|9131.1|9116.1|9128.9|9113.9|1
1632407840000|2021-09-23 14:37:20|9128.9|9113.9|9127.9|9112.9|9128.9|9113.9|9127.9|9112.9|3
1632407850000|2021-09-23 14:37:30|9128.4|9113.4|9128.4|9113.4|9128.4|9113.4|9128.4|9113.4|1
1632407860000|2021-09-23 14:37:40|9128.1|9113.1|9127.9|9112.9|9128.1|9113.1|9127.9|9112.9|1
1632407870000|2021-09-23 14:37:50|9127.6|9112.6|9127.9|9112.9|9128.1|9113.1|9127.6|9112.6|3
1632407880000|2021-09-23 14:38:00|9128.1|9113.1|9129.1|9114.1|9129.1|9114.1|9128.1|9113.1|3
1632407890000|2021-09-23 14:38:10|9129.9|9114.9|9129.1|9114.1|9130.1|9115.1|9128.9|9113.9|4
1632407900000|2021-09-23 14:38:20|9129.4|9114.4|9130.4|9115.4|9130.4|9115.4|9129.4|9114.4|2
1632407910000|2021-09-23 14:38:30|9130.9|9115.9|9129.4|9114.4|9131.1|9116.1|9129.4|9114.4|1
1632407920000|2021-09-23 14:38:40|9128.9|9113.9|9129.4|9114.4|9129.4|9114.4|9128.9|9113.9|2
1632407930000|2021-09-23 14:38:50|9130.4|9115.4|9130.4|9115.4|9130.4|9115.4|9130.4|9115.4|1
1632407940000|2021-09-23 14:39:00|9130.6|9115.6|9131.9|9116.9|9131.9|9116.9|9129.9|9114.9|7
1632407950000|2021-09-23 14:39:10|9131.6|9116.6|9132.9|9117.9|9132.9|9117.9|9131.6|9116.6|1
1632407960000|2021-09-23 14:39:20|9133.1|9118.1|9133.4|9118.4|9133.4|9118.4|9133.1|9118.1|0
1632407970000|2021-09-23 14:39:30|9131.9|9116.9|9131.9|9116.9|9131.9|9116.9|9131.4|9116.4|3
1632407980000|2021-09-23 14:39:40|9132.4|9117.4|9133.4|9118.4|9133.4|9118.4|9132.4|9117.4|3
1632407990000|2021-09-23 14:39:50|||||||||1
1632408000000|2021-09-23 14:40:00|9131.9|9116.9|9131.9|9116.9|9131.9|9116.9|9131.9|9116.9|23
1632408010000|2021-09-23 14:40:10|9132.4|9117.4|9130.1|9115.1|9133.4|9118.4|9130.1|9115.1|2
1632408020000|2021-09-23 14:40:20|9129.4|9114.4|9132.4|9117.4|9132.4|9117.4|9128.9|9113.9|5
1632408030000|2021-09-23 14:40:30|9132.6|9117.6|9133.4|9118.4|9133.4|9118.4|9132.6|9117.6|3
1632408040000|2021-09-23 14:40:40|||||||||4
1632408050000|2021-09-23 14:40:50|9133.6|9118.6|9134.1|9119.1|9134.1|9119.1|9133.4|9118.4|6
1632408060000|2021-09-23 14:41:00|9133.6|9118.6|9133.6|9118.6|9133.6|9118.6|9133.6|9118.6|1
1632408070000|2021-09-23 14:41:10|9134.1|9119.1|9134.6|9119.6|9135.4|9120.4|9134.1|9119.1|27
1632408080000|2021-09-23 14:41:20|9134.9|9119.9|9136.9|9121.9|9136.9|9121.9|9134.9|9119.9|1
1632408090000|2021-09-23 14:41:30|||||||||2
1632408100000|2021-09-23 14:41:40|9135.4|9120.4|9136.1|9121.1|9136.1|9121.1|9135.4|9120.4|1
1632408110000|2021-09-23 14:41:50|9136.4|9121.4|9135.1|9120.1|9136.4|9121.4|9135.1|9120.1|4
1632408120000|2021-09-23 14:42:00|9135.4|9120.4|9136.4|9121.4|9137.4|9122.4|9135.4|9120.4|4
1632408130000|2021-09-23 14:42:10|9136.6|9121.6|9136.9|9121.9|9136.9|9121.9|9136.6|9121.6|1
1632408140000|2021-09-23 14:42:20|9136.6|9121.6|9137.4|9122.4|9137.4|9122.4|9136.4|9121.4|3
1632408150000|2021-09-23 14:42:30|||||||||2
1632408160000|2021-09-23 14:42:40|9136.6|9121.6|9136.6|9121.6|9136.6|9121.6|9136.6|9121.6|8
1632408170000|2021-09-23 14:42:50|9137.1|9122.1|9136.1|9121.1|9137.6|9122.6|9136.1|9121.1|5
1632408180000|2021-09-23 14:43:00|9136.4|9121.4|9135.9|9120.9|9136.4|9121.4|9135.9|9120.9|1
1632408190000|2021-09-23 14:43:10|9136.4|9121.4|9136.9|9121.9|9136.9|9121.9|9136.4|9121.4|15
1632408200000|2021-09-23 14:43:20|9136.6|9121.6|9135.9|9120.9|9136.6|9121.6|9135.9|9120.9|2
1632408210000|2021-09-23 14:43:30|9136.1|9121.1|9137.4|9122.4|9137.4|9122.4|9135.9|9120.9|4
1632408220000|2021-09-23 14:43:40|9137.1|9122.1|9136.6|9121.6|9137.1|9122.1|9136.4|9121.4|5
1632408230000|2021-09-23 14:43:50|9137.1|9122.1|9137.6|9122.6|9137.6|9122.6|9136.6|9121.6|8
1632408240000|2021-09-23 14:44:00|9137.9|9122.9|9142.6|9127.6|9142.6|9127.6|9137.9|9122.9|10
1632408250000|2021-09-23 14:44:10|9142.9|9127.9|9143.4|9128.4|9143.9|9128.9|9142.9|9127.9|7
1632408260000|2021-09-23 14:44:20|||||||||1
1632408270000|2021-09-23 14:44:30|9143.1|9128.1|9142.9|9127.9|9143.1|9128.1|9142.9|9127.9|0
1632408280000|2021-09-23 14:44:40|9140.4|9125.4|9139.6|9124.6|9140.4|9125.4|9139.6|9124.6|6
1632408300000|2021-09-23 14:45:00|9139.4|9124.4|9139.4|9124.4|9139.4|9124.4|9137.1|9122.1|16
1632408310000|2021-09-23 14:45:10|9139.1|9124.1|9140.4|9125.4|9140.4|9125.4|9138.9|9123.9|20
1632408330000|2021-09-23 14:45:30|9140.6|9125.6|9140.6|9125.6|9140.6|9125.6|9140.6|9125.6|2
1632408350000|2021-09-23 14:45:50|9140.4|9125.4|9140.4|9125.4|9140.4|9125.4|9140.4|9125.4|0
1632408360000|2021-09-23 14:46:00|9139.9|9124.9|9139.9|9124.9|9139.9|9124.9|9139.9|9124.9|12
1632408370000|2021-09-23 14:46:10|||||||||1
1632408400000|2021-09-23 14:46:40|||||||||1
1632408410000|2021-09-23 14:46:50|||||||||2
1632408430000|2021-09-23 14:47:10|||||||||1
1632408450000|2021-09-23 14:47:30|||||||||2
1632408460000|2021-09-23 14:47:40|||||||||7
1632408470000|2021-09-23 14:47:50|||||||||2
1632408480000|2021-09-23 14:48:00|||||||||5
1632408490000|2021-09-23 14:48:10|9139.6|9124.6|9139.9|9124.9|9139.9|9124.9|9138.6|9123.6|9
1632408500000|2021-09-23 14:48:20|||||||||1
1632408520000|2021-09-23 14:48:40|||||||||3
1632408530000|2021-09-23 14:48:50|||||||||1
1632408540000|2021-09-23 14:49:00|9140.1|9125.1|9141.4|9126.4|9141.4|9126.4|9140.1|9125.1|28
1632408560000|2021-09-23 14:49:20|9139.9|9124.9|9139.6|9124.6|9139.9|9124.9|9139.6|9124.6|2
1632408570000|2021-09-23 14:49:30|9139.9|9124.9|9139.9|9124.9|9139.9|9124.9|9139.9|9124.9|0
1632408580000|2021-09-23 14:49:40|9139.6|9124.6|9139.6|9124.6|9139.6|9124.6|9139.6|9124.6|0
1632408590000|2021-09-23 14:49:50|9139.4|9124.4|9139.4|9124.4|9139.4|9124.4|9139.4|9124.4|0
1632408600000|2021-09-23 14:50:00|9139.6|9124.6|9138.1|9123.1|9139.6|9124.6|9137.4|9122.4|4
1632408630000|2021-09-23 14:50:30|9137.9|9122.9|9137.4|9122.4|9137.9|9122.9|9135.4|9120.4|4
1632408640000|2021-09-23 14:50:40|9137.1|9122.1|9137.9|9122.9|9138.1|9123.1|9137.1|9122.1|1
1632408650000|2021-09-23 14:50:50|9137.6|9122.6|9137.9|9122.9|9137.9|9122.9|9137.6|9122.6|4
1632408660000|2021-09-23 14:51:00|9138.1|9123.1|9138.1|9123.1|9138.1|9123.1|9138.1|9123.1|1
1632408690000|2021-09-23 14:51:30|9138.4|9123.4|9137.9|9122.9|9138.4|9123.4|9137.9|9122.9|3
1632408700000|2021-09-23 14:51:40|9137.6|9122.6|9137.9|9122.9|9137.9|9122.9|9137.4|9122.4|3
1632408710000|2021-09-23 14:51:50|9138.1|9123.1|9136.6|9121.6|9138.1|9123.1|9136.6|9121.6|7
1632408720000|2021-09-23 14:52:00|9137.1|9122.1|9136.9|9121.9|9137.1|9122.1|9136.9|9121.9|1
1632408730000|2021-09-23 14:52:10|||||||||1
1632408740000|2021-09-23 14:52:20|9137.1|9122.1|9136.6|9121.6|9137.1|9122.1|9136.6|9121.6|1
1632408750000|2021-09-23 14:52:30|9136.1|9121.1|9136.1|9121.1|9136.1|9121.1|9136.1|9121.1|6
1632408760000|2021-09-23 14:52:40|9135.6|9120.6|9135.4|9120.4|9135.6|9120.6|9135.4|9120.4|2
1632408770000|2021-09-23 14:52:50|9135.9|9120.9|9135.9|9120.9|9135.9|9120.9|9135.9|9120.9|1
1632408780000|2021-09-23 14:53:00|9135.6|9120.6|9134.1|9119.1|9135.6|9120.6|9133.9|9118.9|3
1632408790000|2021-09-23 14:53:10|9134.4|9119.4|9134.4|9119.4|9134.4|9119.4|9133.4|9118.4|3
1632408800000|2021-09-23 14:53:20|9134.6|9119.6|9134.9|9119.9|9136.4|9121.4|9134.6|9119.6|5
1632408810000|2021-09-23 14:53:30|9134.6|9119.6|9135.1|9120.1|9135.4|9120.4|9134.6|9119.6|1
1632408830000|2021-09-23 14:53:50|9135.4|9120.4|9135.1|9120.1|9135.4|9120.4|9135.1|9120.1|0
1632408840000|2021-09-23 14:54:00|9134.9|9119.9|9137.1|9122.1|9137.1|9122.1|9134.9|9119.9|7
1632408850000|2021-09-23 14:54:10|9136.9|9121.9|9136.6|9121.6|9136.9|9121.9|9136.6|9121.6|1
1632408870000|2021-09-23 14:54:30|9136.4|9121.4|9135.9|9120.9|9136.4|9121.4|9135.9|9120.9|0
1632408880000|2021-09-23 14:54:40|9136.1|9121.1|9134.6|9119.6|9136.1|9121.1|9134.6|9119.6|6
1632408890000|2021-09-23 14:54:50|9135.9|9120.9|9136.6|9121.6|9136.6|9121.6|9135.9|9120.9|1
1632408900000|2021-09-23 14:55:00|9137.1|9122.1|9137.6|9122.6|9138.1|9123.1|9137.1|9122.1|1
1632408920000|2021-09-23 14:55:20|9137.9|9122.9|9137.6|9122.6|9137.9|9122.9|9137.6|9122.6|1
1632408930000|2021-09-23 14:55:30|9137.4|9122.4|9137.4|9122.4|9137.4|9122.4|9136.9|9121.9|2
1632408940000|2021-09-23 14:55:40|9137.6|9122.6|9137.6|9122.6|9137.6|9122.6|9137.6|9122.6|0
1632408960000|2021-09-23 14:56:00|9137.4|9122.4|9135.9|9120.9|9137.4|9122.4|9135.9|9120.9|9
1632408970000|2021-09-23 14:56:10|9135.7|9120.7|9133.4|9118.4|9135.7|9120.7|9133.4|9118.4|3
1632408980000|2021-09-23 14:56:20|9133.6|9118.6|9133.6|9118.6|9133.6|9118.6|9133.6|9118.6|1
1632408990000|2021-09-23 14:56:30|9133.4|9118.4|9129.9|9114.9|9133.4|9118.4|9129.9|9114.9|17
1632409000000|2021-09-23 14:56:40|9129.4|9114.4|9131.4|9116.4|9131.4|9116.4|9129.4|9114.4|10
1632409010000|2021-09-23 14:56:50|9131.9|9116.9|9133.4|9118.4|9134.4|9119.4|9131.9|9116.9|3
1632409020000|2021-09-23 14:57:00|9133.6|9118.6|9133.9|9118.9|9133.9|9118.9|9133.6|9118.6|0
1632409030000|2021-09-23 14:57:10|9134.1|9119.1|9133.4|9118.4|9134.9|9119.9|9133.4|9118.4|1
1632409040000|2021-09-23 14:57:20|9133.1|9118.1|9133.9|9118.9|9133.9|9118.9|9133.1|9118.1|0
1632409060000|2021-09-23 14:57:40|9133.4|9118.4|9134.9|9119.9|9135.4|9120.4|9133.4|9118.4|2
1632409070000|2021-09-23 14:57:50|9134.6|9119.6|9134.6|9119.6|9134.6|9119.6|9134.6|9119.6|1
1632409080000|2021-09-23 14:58:00|9135.1|9120.1|9134.6|9119.6|9135.1|9120.1|9134.6|9119.6|2
1632409090000|2021-09-23 14:58:10|||||||||1
1632409100000|2021-09-23 14:58:20|9134.4|9119.4|9134.9|9119.9|9135.1|9120.1|9134.1|9119.1|2
1632409110000|2021-09-23 14:58:30|9134.6|9119.6|9134.6|9119.6|9134.6|9119.6|9134.6|9119.6|0
1632409130000|2021-09-23 14:58:50|9134.4|9119.4|9134.1|9119.1|9134.4|9119.4|9134.1|9119.1|0
1632409140000|2021-09-23 14:59:00|9134.4|9119.4|9138.1|9123.1|9138.6|9123.6|9134.4|9119.4|6
1632409150000|2021-09-23 14:59:10|9137.9|9122.9|9138.6|9123.6|9138.6|9123.6|9137.9|9122.9|0
1632409160000|2021-09-23 14:59:20|||||||||1
1632409180000|2021-09-23 14:59:40|9138.4|9123.4|9138.9|9123.9|9138.9|9123.9|9138.4|9123.4|6
1632409190000|2021-09-23 14:59:50|9138.6|9123.6|9138.7|9123.7|9138.7|9123.7|9137.9|9122.9|0
1632409200000|2021-09-23 15:00:00|9139.4|9124.4|9140.1|9125.1|9140.1|9125.1|9138.9|9123.9|4
1632409210000|2021-09-23 15:00:10|9140.4|9125.4|9140.4|9125.4|9140.4|9125.4|9140.4|9125.4|0
1632409230000|2021-09-23 15:00:30|9136.4|9121.4|9135.4|9120.4|9136.4|9121.4|9135.4|9120.4|2
1632409240000|2021-09-23 15:00:40|9135.9|9120.9|9136.1|9121.1|9136.1|9121.1|9135.9|9120.9|6
1632409260000|2021-09-23 15:01:00|9136.6|9121.6|9137.6|9122.6|9137.6|9122.6|9136.6|9121.6|3
1632409270000|2021-09-23 15:01:10|9138.9|9123.9|9140.1|9125.1|9140.1|9125.1|9138.9|9123.9|1
1632409280000|2021-09-23 15:01:20|9139.9|9124.9|9139.4|9124.4|9139.9|9124.9|9139.4|9124.4|1
1632409290000|2021-09-23 15:01:30|9139.1|9124.1|9139.1|9124.1|9139.1|9124.1|9139.1|9124.1|1
1632409300000|2021-09-23 15:01:40|9138.6|9123.6|9137.9|9122.9|9138.6|9123.6|9137.9|9122.9|2
1632409310000|2021-09-23 15:01:50|9136.4|9121.4|9137.4|9122.4|9137.4|9122.4|9136.4|9121.4|5
1632409320000|2021-09-23 15:02:00|9138.1|9123.1|9139.4|9124.4|9139.4|9124.4|9138.1|9123.1|6
1632409330000|2021-09-23 15:02:10|9139.9|9124.9|9139.9|9124.9|9139.9|9124.9|9139.9|9124.9|0
1632409340000|2021-09-23 15:02:20|9139.4|9124.4|9139.4|9124.4|9139.4|9124.4|9139.4|9124.4|1
1632409350000|2021-09-23 15:02:30|9137.6|9122.6|9136.6|9121.6|9137.6|9122.6|9136.6|9121.6|2
1632409360000|2021-09-23 15:02:40|9136.1|9121.1|9135.9|9120.9|9136.1|9121.1|9135.9|9120.9|1
1632409370000|2021-09-23 15:02:50|9135.4|9120.4|9135.4|9120.4|9135.4|9120.4|9135.4|9120.4|2
1632409380000|2021-09-23 15:03:00|9134.9|9119.9|9131.9|9116.9|9135.1|9120.1|9131.9|9116.9|2
1632409390000|2021-09-23 15:03:10|9131.6|9116.6|9133.6|9118.6|9133.6|9118.6|9130.6|9115.6|4
1632409400000|2021-09-23 15:03:20|9132.6|9117.6|9131.1|9116.1|9132.6|9117.6|9131.1|9116.1|4
1632409410000|2021-09-23 15:03:30|9130.9|9115.9|9130.9|9115.9|9130.9|9115.9|9130.9|9115.9|0
1632409420000|2021-09-23 15:03:40|9130.4|9115.4|9130.4|9115.4|9130.4|9115.4|9130.4|9115.4|1
1632409430000|2021-09-23 15:03:50|9129.7|9114.7|9128.6|9113.6|9129.7|9114.7|9128.6|9113.6|3
1632409440000|2021-09-23 15:04:00|9129.1|9114.1|9131.6|9116.6|9131.6|9116.6|9129.1|9114.1|7
1632409450000|2021-09-23 15:04:10|9130.9|9115.9|9130.1|9115.1|9130.9|9115.9|9130.1|9115.1|2
1632409460000|2021-09-23 15:04:20|9130.4|9115.4|9129.9|9114.9|9130.4|9115.4|9129.9|9114.9|1
1632409470000|2021-09-23 15:04:30|9131.6|9116.6|9133.6|9118.6|9133.6|9118.6|9131.6|9116.6|5
1632409480000|2021-09-23 15:04:40|9133.9|9118.9|9134.9|9119.9|9135.1|9120.1|9133.9|9118.9|0
1632409490000|2021-09-23 15:04:50|9134.4|9119.4|9134.6|9119.6|9134.9|9119.9|9134.4|9119.4|1
1632409500000|2021-09-23 15:05:00|9134.4|9119.4|9131.4|9116.4|9134.4|9119.4|9131.4|9116.4|5
1632409510000|2021-09-23 15:05:10|9131.1|9116.1|9130.9|9115.9|9131.1|9116.1|9130.9|9115.9|0
1632409520000|2021-09-23 15:05:20|9131.1|9116.1|9131.1|9116.1|9131.1|9116.1|9131.1|9116.1|1
1632409530000|2021-09-23 15:05:30|||||||||1
1632409550000|2021-09-23 15:05:50|9130.4|9115.4|9130.9|9115.9|9130.9|9115.9|9130.4|9115.4|1
1632409560000|2021-09-23 15:06:00|9131.4|9116.4|9130.1|9115.1|9131.4|9116.4|9128.9|9113.9|7
1632409570000|2021-09-23 15:06:10|9130.6|9115.6|9130.6|9115.6|9130.6|9115.6|9130.1|9115.1|3
1632409580000|2021-09-23 15:06:20|9130.4|9115.4|9129.6|9114.6|9130.4|9115.4|9129.6|9114.6|3
1632409590000|2021-09-23 15:06:30|9128.6|9113.6|9127.4|9112.4|9128.6|9113.6|9127.4|9112.4|3
1632409600000|2021-09-23 15:06:40|9128.4|9113.4|9129.9|9114.9|9130.1|9115.1|9128.4|9113.4|2
1632409630000|2021-09-23 15:07:10|9130.1|9115.1|9130.1|9115.1|9130.1|9115.1|9130.1|9115.1|1
1632409640000|2021-09-23 15:07:20|||||||||1
1632409700000|2021-09-23 15:08:20|9129.9|9114.9|9129.6|9114.6|9129.9|9114.9|9129.6|9114.6|0
1632409710000|2021-09-23 15:08:30|9130.6|9115.6|9130.6|9115.6|9130.6|9115.6|9130.6|9115.6|1
1632409720000|2021-09-23 15:08:40|9129.9|9114.9|9127.4|9112.4|9129.9|9114.9|9127.4|9112.4|3
1632409730000|2021-09-23 15:08:50|9127.6|9112.6|9127.4|9112.4|9128.4|9113.4|9127.4|9112.4|1
1632409740000|2021-09-23 15:09:00|9127.6|9112.6|9129.9|9114.9|9130.1|9115.1|9127.6|9112.6|5
1632409770000|2021-09-23 15:09:30|9130.1|9115.1|9129.9|9114.9|9130.1|9115.1|9129.9|9114.9|11
1632409790000|2021-09-23 15:09:50|9128.6|9113.6|9124.6|9109.6|9128.6|9113.6|9124.6|9109.6|4
1632409800000|2021-09-23 15:10:00|9124.1|9109.1|9124.4|9109.4|9124.4|9109.4|9124.1|9109.1|0
1632409810000|2021-09-23 15:10:10|9124.1|9109.1|9124.1|9109.1|9124.1|9109.1|9124.1|9109.1|0
1632409820000|2021-09-23 15:10:20|||||||||1
1632409830000|2021-09-23 15:10:30|9123.9|9108.9|9123.6|9108.6|9123.9|9108.9|9123.6|9108.6|0
1632409840000|2021-09-23 15:10:40|9123.1|9108.1|9122.6|9107.6|9123.1|9108.1|9122.6|9107.6|4
1632409850000|2021-09-23 15:10:50|9122.4|9107.4|9121.6|9106.6|9122.4|9107.4|9121.6|9106.6|3
1632409860000|2021-09-23 15:11:00|9122.4|9107.4|9121.4|9106.4|9122.9|9107.9|9121.4|9106.4|4
1632409870000|2021-09-23 15:11:10|9120.1|9105.1|9121.9|9106.9|9121.9|9106.9|9120.1|9105.1|2
1632409880000|2021-09-23 15:11:20|9122.1|9107.1|9122.4|9107.4|9122.4|9107.4|9122.1|9107.1|0
1632409900000|2021-09-23 15:11:40|||||||||1
1632409910000|2021-09-23 15:11:50|9122.6|9107.6|9122.9|9107.9|9122.9|9107.9|9122.6|9107.6|1
1632409920000|2021-09-23 15:12:00|9122.4|9107.4|9122.4|9107.4|9122.6|9107.6|9120.9|9105.9|9
1632409930000|2021-09-23 15:12:10|9121.2|9106.2|9120.1|9105.1|9121.6|9106.6|9119.9|9104.9|6
1632409940000|2021-09-23 15:12:20|9119.6|9104.6|9119.9|9104.9|9119.9|9104.9|9119.6|9104.6|2
1632409960000|2021-09-23 15:12:40|9120.1|9105.1|9119.6|9104.6|9120.4|9105.4|9119.6|9104.6|0
1632409970000|2021-09-23 15:12:50|||||||||3
1632409980000|2021-09-23 15:13:00|9121.1|9106.1|9121.6|9106.6|9121.6|9106.6|9120.6|9105.6|8
1632409990000|2021-09-23 15:13:10|9120.4|9105.4|9120.1|9105.1|9120.4|9105.4|9120.1|9105.1|3
1632410000000|2021-09-23 15:13:20|||||||||1
1632410020000|2021-09-23 15:13:40|||||||||1
1632410040000|2021-09-23 15:14:00|9121.1|9106.1|9121.6|9106.6|9121.6|9106.6|9121.1|9106.1|5
1632410050000|2021-09-23 15:14:10|9121.1|9106.1|9120.6|9105.6|9121.1|9106.1|9120.6|9105.6|0
1632410060000|2021-09-23 15:14:20|9120.9|9105.9|9118.6|9103.6|9120.9|9105.9|9118.6|9103.6|15
1632410070000|2021-09-23 15:14:30|9118.9|9103.9|9118.9|9103.9|9118.9|9103.9|9118.9|9103.9|0
1632410080000|2021-09-23 15:14:40|9118.4|9103.4|9118.6|9103.6|9118.9|9103.9|9117.9|9102.9|1
1632410090000|2021-09-23 15:14:50|9117.9|9102.9|9117.9|9102.9|9117.9|9102.9|9117.9|9102.9|0
1632410100000|2021-09-23 15:15:00|9118.4|9103.4|9117.6|9102.6|9118.4|9103.4|9117.6|9102.6|2
1632410110000|2021-09-23 15:15:10|9117.9|9102.9|9117.6|9102.6|9117.9|9102.9|9117.6|9102.6|2
1632410120000|2021-09-23 15:15:20|||||||||3
1632410130000|2021-09-23 15:15:30|||||||||4
1632410140000|2021-09-23 15:15:40|9117.9|9102.9|9118.4|9103.4|9118.4|9103.4|9117.9|9102.9|3
1632410150000|2021-09-23 15:15:50|||||||||1
1632410170000|2021-09-23 15:16:10|9118.1|9103.1|9119.4|9104.4|9119.9|9104.9|9118.1|9103.1|1
1632410180000|2021-09-23 15:16:20|9119.1|9104.1|9119.1|9104.1|9119.4|9104.4|9119.1|9104.1|0
1632410190000|2021-09-23 15:16:30|9118.9|9103.9|9118.9|9103.9|9118.9|9103.9|9118.9|9103.9|0
1632410210000|2021-09-23 15:16:50|||||||||1
1632410220000|2021-09-23 15:17:00|9119.4|9104.4|9121.9|9106.9|9121.9|9106.9|9119.4|9104.4|2
1632410230000|2021-09-23 15:17:10|9122.1|9107.1|9122.4|9107.4|9122.4|9107.4|9122.1|9107.1|1
1632410260000|2021-09-23 15:17:40|9122.6|9107.6|9123.4|9108.4|9123.4|9108.4|9122.6|9107.6|0
1632410290000|2021-09-23 15:18:10|||||||||1
1632410300000|2021-09-23 15:18:20|9122.9|9107.9|9123.4|9108.4|9123.4|9108.4|9122.9|9107.9|2
1632410340000|2021-09-23 15:19:00|9123.9|9108.9|9129.1|9114.1|9129.4|9114.4|9123.6|9108.6|9
1632410350000|2021-09-23 15:19:10|9128.6|9113.6|9125.4|9110.4|9128.6|9113.6|9125.1|9110.1|3
1632410360000|2021-09-23 15:19:20|9126.1|9111.1|9125.9|9110.9|9126.1|9111.1|9125.9|9110.9|5
1632410370000|2021-09-23 15:19:30|9126.1|9111.1|9126.9|9111.9|9127.6|9112.6|9126.1|9111.1|2
1632410380000|2021-09-23 15:19:40|9127.1|9112.1|9127.9|9112.9|9127.9|9112.9|9127.1|9112.1|0
1632410400000|2021-09-23 15:20:00|9128.9|9113.9|9128.9|9113.9|9128.9|9113.9|9128.9|9113.9|0
1632410410000|2021-09-23 15:20:10|9127.4|9112.4|9127.6|9112.6|9128.4|9113.4|9127.1|9112.1|9
1632410440000|2021-09-23 15:20:40|9127.9|9112.9|9128.1|9113.1|9128.6|9113.6|9127.9|9112.9|3
1632410460000|2021-09-23 15:21:00|9127.6|9112.6|9127.4|9112.4|9127.6|9112.6|9127.1|9112.1|1
1632410470000|2021-09-23 15:21:10|9127.1|9112.1|9127.1|9112.1|9127.1|9112.1|9127.1|9112.1|0
1632410480000|2021-09-23 15:21:20|9127.4|9112.4|9127.4|9112.4|9127.4|9112.4|9127.4|9112.4|1
1632410500000|2021-09-23 15:21:40|||||||||1
1632410520000|2021-09-23 15:22:00|9127.6|9112.6|9127.4|9112.4|9127.9|9112.9|9127.4|9112.4|2
1632410530000|2021-09-23 15:22:10|9128.9|9113.9|9129.4|9114.4|9129.4|9114.4|9128.9|9113.9|5
1632410540000|2021-09-23 15:22:20|9129.6|9114.6|9130.1|9115.1|9130.1|9115.1|9129.4|9114.4|1
1632410580000|2021-09-23 15:23:00|||||||||1
1632410590000|2021-09-23 15:23:10|9130.4|9115.4|9130.4|9115.4|9130.4|9115.4|9130.4|9115.4|1
1632410600000|2021-09-23 15:23:20|9130.6|9115.6|9130.6|9115.6|9131.1|9116.1|9130.6|9115.6|5
1632410620000|2021-09-23 15:23:40|9128.4|9113.4|9130.1|9115.1|9130.1|9115.1|9128.4|9113.4|12
1632410640000|2021-09-23 15:24:00|9129.9|9114.9|9129.1|9114.1|9130.1|9115.1|9128.6|9113.6|18
1632410680000|2021-09-23 15:24:40|||||||||1
1632410690000|2021-09-23 15:24:50|9129.4|9114.4|9129.1|9114.1|9129.4|9114.4|9129.1|9114.1|1
1632410700000|2021-09-23 15:25:00|9129.6|9114.6|9129.6|9114.6|9129.6|9114.6|9129.6|9114.6|5
1632410710000|2021-09-23 15:25:10|9130.1|9115.1|9130.1|9115.1|9130.1|9115.1|9130.1|9115.1|2
1632410750000|2021-09-23 15:25:50|9129.9|9114.9|9129.9|9114.9|9129.9|9114.9|9129.9|9114.9|6
1632410760000|2021-09-23 15:26:00|||||||||3
1632410770000|2021-09-23 15:26:10|9130.1|9115.1|9130.1|9115.1|9130.1|9115.1|9130.1|9115.1|0
1632410780000|2021-09-23 15:26:20|9129.6|9114.6|9129.6|9114.6|9129.6|9114.6|9129.6|9114.6|2
1632410800000|2021-09-23 15:26:40|||||||||7
1632410810000|2021-09-23 15:26:50|9129.4|9114.4|9129.4|9114.4|9129.4|9114.4|9129.4|9114.4|1
1632410820000|2021-09-23 15:27:00|9129.6|9114.6|9130.4|9115.4|9130.4|9115.4|9129.6|9114.6|9
1632410830000|2021-09-23 15:27:10|||||||||5
1632410840000|2021-09-23 15:27:20|9130.1|9115.1|9130.6|9115.6|9130.6|9115.6|9130.1|9115.1|4
1632410860000|2021-09-23 15:27:40|9130.9|9115.9|9130.9|9115.9|9130.9|9115.9|9130.9|9115.9|0
1632410880000|2021-09-23 15:28:00|9131.4|9116.4|9131.6|9116.6|9131.6|9116.6|9131.4|9116.4|1
1632410900000|2021-09-23 15:28:20|9131.4|9116.4|9131.1|9116.1|9131.4|9116.4|9131.1|9116.1|0
1632410920000|2021-09-23 15:28:40|9131.6|9116.6|9133.9|9118.9|9134.9|9119.9|9131.6|9116.6|11
1632410930000|2021-09-23 15:28:50|9133.6|9118.6|9133.4|9118.4|9133.6|9118.6|9133.4|9118.4|1
1632410940000|2021-09-23 15:29:00|||||||||1
1632410960000|2021-09-23 15:29:20|9133.9|9118.9|9133.9|9118.9|9133.9|9118.9|9133.9|9118.9|1
1632410970000|2021-09-23 15:29:30|||||||||1
1632410990000|2021-09-23 15:29:50|9134.4|9119.4|9134.4|9119.4|9134.4|9119.4|9134.4|9119.4|3
1632411000000|2021-09-23 15:30:00|9134.1|9119.1|9133.4|9118.4|9134.1|9119.1|9133.4|9118.4|6
1632411010000|2021-09-23 15:30:10|9133.6|9118.6|9133.9|9118.9|9133.9|9118.9|9133.6|9118.6|0
1632411020000|2021-09-23 15:30:20|||||||||1
1632411040000|2021-09-23 15:30:40|||||||||1
1632411080000|2021-09-23 15:31:20|||||||||1
1632411090000|2021-09-23 15:31:30|||||||||1
1632411110000|2021-09-23 15:31:50|9133.4|9118.4|9133.4|9118.4|9133.4|9118.4|9133.1|9118.1|5
1632411120000|2021-09-23 15:32:00|9133.9|9118.9|9133.1|9118.1|9133.9|9118.9|9133.1|9118.1|2
1632411130000|2021-09-23 15:32:10|9133.4|9118.4|9133.4|9118.4|9133.4|9118.4|9133.4|9118.4|2
1632411140000|2021-09-23 15:32:20|||||||||1
1632411150000|2021-09-23 15:32:30|||||||||1
1632411160000|2021-09-23 15:32:40|9133.1|9118.1|9133.1|9118.1|9133.1|9118.1|9133.1|9118.1|0
1632411170000|2021-09-23 15:32:50|9133.4|9118.4|9133.4|9118.4|9133.4|9118.4|9133.4|9118.4|0
1632411190000|2021-09-23 15:33:10|9132.9|9117.9|9133.4|9118.4|9133.4|9118.4|9132.9|9117.9|0
1632411220000|2021-09-23 15:33:40|9133.1|9118.1|9133.1|9118.1|9133.1|9118.1|9133.1|9118.1|0
1632411230000|2021-09-23 15:33:50|9133.9|9118.9|9133.9|9118.9|9133.9|9118.9|9133.9|9118.9|4
1632411240000|2021-09-23 15:34:00|||||||||3
1632411250000|2021-09-23 15:34:10|9133.4|9118.4|9132.4|9117.4|9133.4|9118.4|9132.4|9117.4|15
1632411260000|2021-09-23 15:34:20|9131.4|9116.4|9130.9|9115.9|9132.9|9117.9|9130.9|9115.9|6
1632411270000|2021-09-23 15:34:30|9131.1|9116.1|9127.1|9112.1|9131.1|9116.1|9127.1|9112.1|18
1632411300000|2021-09-23 15:35:00|9127.4|9112.4|9130.6|9115.6|9130.6|9115.6|9127.4|9112.4|4
1632411310000|2021-09-23 15:35:10|9130.1|9115.1|9130.1|9115.1|9130.1|9115.1|9130.1|9115.1|1
1632411320000|2021-09-23 15:35:20|9131.6|9116.6|9131.4|9116.4|9131.6|9116.6|9131.4|9116.4|3
1632411330000|2021-09-23 15:35:30|9131.1|9116.1|9131.6|9116.6|9131.6|9116.6|9131.1|9116.1|0
1632411340000|2021-09-23 15:35:40|9131.9|9116.9|9133.1|9118.1|9133.1|9118.1|9131.9|9116.9|0
1632411360000|2021-09-23 15:36:00|||||||||1
1632411370000|2021-09-23 15:36:10|||||||||3
1632411380000|2021-09-23 15:36:20|9131.6|9116.6|9130.4|9115.4|9131.6|9116.6|9130.4|9115.4|2
1632411390000|2021-09-23 15:36:30|9130.1|9115.1|9130.6|9115.6|9130.6|9115.6|9130.1|9115.1|1
1632411400000|2021-09-23 15:36:40|||||||||1
1632411420000|2021-09-23 15:37:00|||||||||1
1632411430000|2021-09-23 15:37:10|9131.1|9116.1|9131.1|9116.1|9131.1|9116.1|9131.1|9116.1|1
1632411440000|2021-09-23 15:37:20|9131.4|9116.4|9131.4|9116.4|9131.4|9116.4|9131.4|9116.4|0
1632411480000|2021-09-23 15:38:00|||||||||1
1632411520000|2021-09-23 15:38:40|9132.6|9117.6|9134.9|9119.9|9134.9|9119.9|9132.6|9117.6|7
1632411540000|2021-09-23 15:39:00|9135.3|9120.3|9136.6|9121.6|9136.9|9121.9|9135.3|9120.3|5
1632411550000|2021-09-23 15:39:10|9136.9|9121.9|9136.9|9121.9|9136.9|9121.9|9136.9|9121.9|0
1632411570000|2021-09-23 15:39:30|||||||||1
1632411580000|2021-09-23 15:39:40|9137.9|9122.9|9137.1|9122.1|9137.9|9122.9|9137.1|9122.1|5
1632411590000|2021-09-23 15:39:50|9136.9|9121.9|9137.1|9122.1|9137.4|9122.4|9136.9|9121.9|2
1632411600000|2021-09-23 15:40:00|9136.9|9121.9|9136.9|9121.9|9136.9|9121.9|9136.9|9121.9|2
1632411610000|2021-09-23 15:40:10|||||||||4
1632411630000|2021-09-23 15:40:30|9136.6|9121.6|9135.9|9120.9|9136.6|9121.6|9135.6|9120.6|4
1632411640000|2021-09-23 15:40:40|9135.6|9120.6|9133.6|9118.6|9135.9|9120.9|9133.6|9118.6|13
1632411650000|2021-09-23 15:40:50|9133.1|9118.1|9132.1|9117.1|9133.1|9118.1|9132.1|9117.1|1
1632411660000|2021-09-23 15:41:00|9132.6|9117.6|9135.4|9120.4|9135.4|9120.4|9132.6|9117.6|2
1632411670000|2021-09-23 15:41:10|||||||||2
1632411680000|2021-09-23 15:41:20|9135.6|9120.6|9136.4|9121.4|9136.4|9121.4|9135.6|9120.6|3
1632411690000|2021-09-23 15:41:30|9138.9|9123.9|9138.9|9123.9|9138.9|9123.9|9138.9|9123.9|6
1632411700000|2021-09-23 15:41:40|9138.4|9123.4|9138.6|9123.6|9138.6|9123.6|9138.4|9123.4|6
1632411720000|2021-09-23 15:42:00|9138.9|9123.9|9138.9|9123.9|9138.9|9123.9|9138.9|9123.9|1
1632411730000|2021-09-23 15:42:10|9137.9|9122.9|9136.9|9121.9|9137.9|9122.9|9136.9|9121.9|6
1632411740000|2021-09-23 15:42:20|9137.1|9122.1|9137.1|9122.1|9137.1|9122.1|9137.1|9122.1|0
1632411750000|2021-09-23 15:42:30|9136.6|9121.6|9134.6|9119.6|9136.6|9121.6|9134.6|9119.6|4
1632411760000|2021-09-23 15:42:40|9136.1|9121.1|9132.1|9117.1|9136.1|9121.1|9132.1|9117.1|4
1632411770000|2021-09-23 15:42:50|9137.4|9122.4|9138.6|9123.6|9138.9|9123.9|9137.4|9122.4|1
1632411780000|2021-09-23 15:43:00|9139.1|9124.1|9139.1|9124.1|9139.1|9124.1|9139.1|9124.1|0
1632411820000|2021-09-23 15:43:40|9139.6|9124.6|9139.6|9124.6|9139.6|9124.6|9139.6|9124.6|3
1632411830000|2021-09-23 15:43:50|9139.4|9124.4|9139.1|9124.1|9139.4|9124.4|9139.1|9124.1|3
1632411840000|2021-09-23 15:44:00|||||||||1
1632411850000|2021-09-23 15:44:10|9138.9|9123.9|9138.9|9123.9|9138.9|9123.9|9138.9|9123.9|0
1632411890000|2021-09-23 15:44:50|||||||||1
1632411900000|2021-09-23 15:45:00|||||||||1
1632411920000|2021-09-23 15:45:20|9138.6|9123.6|9138.6|9123.6|9138.6|9123.6|9138.6|9123.6|4
1632411930000|2021-09-23 15:45:30|9138.9|9123.9|9138.9|9123.9|9138.9|9123.9|9138.9|9123.9|1
1632411940000|2021-09-23 15:45:40|||||||||2
1632411950000|2021-09-23 15:45:50|9138.6|9123.6|9138.6|9123.6|9138.6|9123.6|9138.6|9123.6|8
1632411970000|2021-09-23 15:46:10|9138.9|9123.9|9139.1|9124.1|9139.1|9124.1|9138.9|9123.9|0
1632411980000|2021-09-23 15:46:20|9140.1|9125.1|9140.4|9125.4|9140.4|9125.4|9140.1|9125.1|5
1632411990000|2021-09-23 15:46:30|9141.4|9126.4|9141.4|9126.4|9142.4|9127.4|9141.4|9126.4|1
1632412000000|2021-09-23 15:46:40|9140.1|9125.1|9141.1|9126.1|9141.1|9126.1|9140.1|9125.1|1
1632412020000|2021-09-23 15:47:00|9138.9|9123.9|9138.9|9123.9|9138.9|9123.9|9138.9|9123.9|8
1632412030000|2021-09-23 15:47:10|9139.6|9124.6|9140.4|9125.4|9140.4|9125.4|9139.6|9124.6|3
1632412040000|2021-09-23 15:47:20|9141.4|9126.4|9141.6|9126.6|9141.6|9126.6|9141.4|9126.4|0
1632412080000|2021-09-23 15:48:00|9142.1|9127.1|9142.1|9127.1|9142.1|9127.1|9142.1|9127.1|0
1632412100000|2021-09-23 15:48:20|||||||||1
1632412150000|2021-09-23 15:49:10|9139.9|9124.9|9139.9|9124.9|9139.9|9124.9|9139.9|9124.9|5
1632412160000|2021-09-23 15:49:20|||||||||2
1632412190000|2021-09-23 15:49:50|9140.3|9125.3|9140.9|9125.9|9140.9|9125.9|9140.3|9125.3|1
1632412200000|2021-09-23 15:50:00|9141.6|9126.6|9141.4|9126.4|9141.6|9126.6|9141.1|9126.1|3
1632412210000|2021-09-23 15:50:10|9140.8|9125.8|9140.8|9125.8|9140.8|9125.8|9140.8|9125.8|0
1632412240000|2021-09-23 15:50:40|9141.1|9126.1|9141.1|9126.1|9141.1|9126.1|9140.4|9125.4|3
1632412270000|2021-09-23 15:51:10|||||||||1
1632412280000|2021-09-23 15:51:20|9141.4|9126.4|9141.4|9126.4|9141.4|9126.4|9141.4|9126.4|1
1632412290000|2021-09-23 15:51:30|9141.1|9126.1|9140.8|9125.8|9141.1|9126.1|9140.6|9125.6|0
1632412300000|2021-09-23 15:51:40|9140.6|9125.6|9141.1|9126.1|9141.1|9126.1|9140.6|9125.6|0
1632412310000|2021-09-23 15:51:50|9140.6|9125.6|9140.6|9125.6|9141.1|9126.1|9140.6|9125.6|0
1632412350000|2021-09-23 15:52:30|||||||||1
1632412370000|2021-09-23 15:52:50|9140.3|9125.3|9140.3|9125.3|9140.3|9125.3|9140.3|9125.3|1
1632412380000|2021-09-23 15:53:00|9141.6|9126.6|9142.6|9127.6|9142.6|9127.6|9141.6|9126.6|4
1632412390000|2021-09-23 15:53:10|||||||||4
1632412400000|2021-09-23 15:53:20|9142.1|9127.1|9142.1|9127.1|9142.1|9127.1|9142.1|9127.1|2
1632412410000|2021-09-23 15:53:30|9142.3|9127.3|9141.8|9126.8|9142.3|9127.3|9141.8|9126.8|1
1632412420000|2021-09-23 15:53:40|9142.1|9127.1|9141.6|9126.6|9142.1|9127.1|9141.6|9126.6|1
1632412430000|2021-09-23 15:53:50|9141.8|9126.8|9141.8|9126.8|9141.8|9126.8|9141.8|9126.8|2
1632412440000|2021-09-23 15:54:00|9142.3|9127.3|9141.6|9126.6|9142.3|9127.3|9141.6|9126.6|5
1632412480000|2021-09-23 15:54:40|9140.1|9125.1|9139.1|9124.1|9140.6|9125.6|9139.1|9124.1|5
1632412490000|2021-09-23 15:54:50|9139.6|9124.6|9139.6|9124.6|9139.6|9124.6|9139.6|9124.6|0
1632412510000|2021-09-23 15:55:10|||||||||1
1632412560000|2021-09-23 15:56:00|9140.1|9125.1|9140.6|9125.6|9140.6|9125.6|9140.1|9125.1|3
1632412580000|2021-09-23 15:56:20|9141.6|9126.6|9141.6|9126.6|9141.6|9126.6|9141.3|9126.3|10
1632412590000|2021-09-23 15:56:30|9141.3|9126.3|9141.6|9126.6|9141.6|9126.6|9141.3|9126.3|0
1632412600000|2021-09-23 15:56:40|9139.1|9124.1|9138.6|9123.6|9139.1|9124.1|9138.6|9123.6|2
1632412610000|2021-09-23 15:56:50|9139.1|9124.1|9139.6|9124.6|9140.1|9125.1|9139.1|9124.1|3
1632412620000|2021-09-23 15:57:00|9139.8|9124.8|9139.8|9124.8|9139.8|9124.8|9139.8|9124.8|1
1632412640000|2021-09-23 15:57:20|9139.1|9124.1|9139.1|9124.1|9139.1|9124.1|9139.1|9124.1|0
1632412670000|2021-09-23 15:57:50|9138.9|9123.9|9139.3|9124.3|9139.3|9124.3|9138.8|9123.8|1
1632412680000|2021-09-23 15:58:00|9139.6|9124.6|9140.1|9125.1|9140.1|9125.1|9139.3|9124.3|7
1632412710000|2021-09-23 15:58:30|||||||||1
1632412720000|2021-09-23 15:58:40|9140.3|9125.3|9139.3|9124.3|9140.3|9125.3|9139.3|9124.3|5
1632412730000|2021-09-23 15:58:50|9139.6|9124.6|9139.8|9124.8|9139.8|9124.8|9139.6|9124.6|2
1632412740000|2021-09-23 15:59:00|9139.6|9124.6|9139.3|9124.3|9139.6|9124.6|9139.3|9124.3|0
1632412750000|2021-09-23 15:59:10|9139.6|9124.6|9139.6|9124.6|9139.6|9124.6|9139.6|9124.6|4
1632412760000|2021-09-23 15:59:20|9138.6|9123.6|9136.8|9121.8|9138.6|9123.6|9136.8|9121.8|11
1632412770000|2021-09-23 15:59:30|9136.6|9121.6|9135.1|9120.1|9136.6|9121.6|9134.6|9119.6|1
1632412780000|2021-09-23 15:59:40|9139.1|9124.1|9138.1|9123.1|9141.1|9126.1|9136.6|9121.6|26
1632412790000|2021-09-23 15:59:50|9137.8|9122.8|9137.8|9122.8|9137.8|9122.8|9137.8|9122.8|1
1632412800000|2021-09-23 16:00:00|9138.1|9123.1|9139.1|9124.1|9139.1|9124.1|9138.1|9123.1|2
1632412830000|2021-09-23 16:00:30|9139.8|9124.8|9139.8|9124.8|9139.8|9124.8|9139.8|9124.8|4
1632412840000|2021-09-23 16:00:40|9139.6|9124.6|9140.6|9125.6|9140.6|9125.6|9139.1|9124.1|1
1632412860000|2021-09-23 16:01:00|9141.1|9126.1|9142.6|9127.6|9142.6|9127.6|9141.1|9126.1|5
1632412880000|2021-09-23 16:01:20|||||||||1
1632412890000|2021-09-23 16:01:30|||||||||1
1632412910000|2021-09-23 16:01:50|9142.1|9127.1|9142.1|9127.1|9142.1|9127.1|9142.1|9127.1|1
1632412920000|2021-09-23 16:02:00|9142.3|9127.3|9142.6|9127.6|9142.6|9127.6|9142.3|9127.3|0
1632412940000|2021-09-23 16:02:20|9142.8|9127.8|9142.3|9127.3|9143.1|9128.1|9142.3|9127.3|5
1632412950000|2021-09-23 16:02:30|9140.6|9125.6|9140.6|9125.6|9140.6|9125.6|9140.1|9125.1|2
1632412970000|2021-09-23 16:02:50|||||||||2
1632412980000|2021-09-23 16:03:00|9138.1|9123.1|9134.8|9119.8|9138.1|9123.1|9134.8|9119.8|3
1632412990000|2021-09-23 16:03:10|9134.6|9119.6|9134.1|9119.1|9134.6|9119.6|9134.1|9119.1|1
1632413000000|2021-09-23 16:03:20|9133.6|9118.6|9134.8|9119.8|9134.8|9119.8|9133.6|9118.6|5
1632413010000|2021-09-23 16:03:30|9135.1|9120.1|9136.8|9121.8|9136.8|9121.8|9135.1|9120.1|3
1632413020000|2021-09-23 16:03:40|9136.6|9121.6|9136.6|9121.6|9136.6|9121.6|9136.6|9121.6|0
1632413030000|2021-09-23 16:03:50|9136.3|9121.3|9136.8|9121.8|9136.8|9121.8|9136.3|9121.3|0
1632413040000|2021-09-23 16:04:00|9136.1|9121.1|9137.8|9122.8|9137.8|9122.8|9135.8|9120.8|4
1632413050000|2021-09-23 16:04:10|9135.3|9120.3|9134.8|9119.8|9135.3|9120.3|9134.6|9119.6|16
1632413060000|2021-09-23 16:04:20|9134.6|9119.6|9133.8|9118.8|9134.6|9119.6|9133.8|9118.8|0
1632413070000|2021-09-23 16:04:30|9134.3|9119.3|9135.3|9120.3|9135.6|9120.6|9134.3|9119.3|7
1632413080000|2021-09-23 16:04:40|9135.1|9120.1|9134.8|9119.8|9135.1|9120.1|9134.8|9119.8|0
1632413090000|2021-09-23 16:04:50|9135.1|9120.1|9135.3|9120.3|9135.3|9120.3|9135.1|9120.1|2
1632413100000|2021-09-23 16:05:00|9135.8|9120.8|9135.8|9120.8|9135.8|9120.8|9135.8|9120.8|4
1632413110000|2021-09-23 16:05:10|9135.6|9120.6|9136.3|9121.3|9136.3|9121.3|9135.6|9120.6|0
1632413160000|2021-09-23 16:06:00|9137.3|9122.3|9137.6|9122.6|9138.8|9123.8|9136.3|9121.3|7
1632413170000|2021-09-23 16:06:10|||||||||1
1632413190000|2021-09-23 16:06:30|9137.3|9122.3|9139.6|9124.6|9140.8|9125.8|9137.3|9122.3|3
1632413200000|2021-09-23 16:06:40|9138.8|9123.8|9139.1|9124.1|9139.8|9124.8|9138.8|9123.8|0
1632413220000|2021-09-23 16:07:00|9138.8|9123.8|9138.8|9123.8|9138.8|9123.8|9138.8|9123.8|0
1632413230000|2021-09-23 16:07:10|9139.6|9124.6|9140.3|9125.3|9140.3|9125.3|9139.6|9124.6|1
1632413240000|2021-09-23 16:07:20|9142.3|9127.3|9142.3|9127.3|9142.3|9127.3|9142.1|9127.1|27
1632413250000|2021-09-23 16:07:30|9142.1|9127.1|9142.1|9127.1|9142.1|9127.1|9142.1|9127.1|0
1632413260000|2021-09-23 16:07:40|9139.8|9124.8|9140.1|9125.1|9140.3|9125.3|9139.6|9124.6|3
1632413270000|2021-09-23 16:07:50|9139.8|9124.8|9141.3|9126.3|9142.1|9127.1|9139.3|9124.3|107
1632413280000|2021-09-23 16:08:00|9141.1|9126.1|9143.6|9128.6|9143.6|9128.6|9140.6|9125.6|50
1632413310000|2021-09-23 16:08:30|9143.1|9128.1|9143.1|9128.1|9143.1|9128.1|9143.1|9128.1|1
1632413330000|2021-09-23 16:08:50|9143.3|9128.3|9143.6|9128.6|9143.6|9128.6|9143.3|9128.3|19
1632413340000|2021-09-23 16:09:00|9143.1|9128.1|9143.1|9128.1|9143.1|9128.1|9143.1|9128.1|80
1632413350000|2021-09-23 16:09:10|9142.6|9127.6|9142.6|9127.6|9142.6|9127.6|9142.6|9127.6|2
1632413370000|2021-09-23 16:09:30|9142.3|9127.3|9142.1|9127.1|9142.3|9127.3|9142.1|9127.1|3
1632413390000|2021-09-23 16:09:50|||||||||2
1632413400000|2021-09-23 16:10:00|9142.6|9127.6|9142.1|9127.1|9142.6|9127.6|9142.1|9127.1|3
1632413410000|2021-09-23 16:10:10|9142.3|9127.3|9142.6|9127.6|9142.6|9127.6|9142.3|9127.3|1
1632413440000|2021-09-23 16:10:40|9142.8|9127.8|9142.8|9127.8|9142.8|9127.8|9142.8|9127.8|3
1632413450000|2021-09-23 16:10:50|9143.1|9128.1|9142.6|9127.6|9143.1|9128.1|9142.6|9127.6|2
1632413470000|2021-09-23 16:11:10|9142.3|9127.3|9142.1|9127.1|9142.3|9127.3|9142.1|9127.1|2
1632413480000|2021-09-23 16:11:20|9142.6|9127.6|9142.6|9127.6|9142.6|9127.6|9142.6|9127.6|0
1632413490000|2021-09-23 16:11:30|9142.8|9127.8|9142.8|9127.8|9142.8|9127.8|9142.8|9127.8|2
1632413500000|2021-09-23 16:11:40|9143.1|9128.1|9143.1|9128.1|9143.1|9128.1|9143.1|9128.1|0
1632413540000|2021-09-23 16:12:20|||||||||1
1632413550000|2021-09-23 16:12:30|9142.8|9127.8|9143.1|9128.1|9143.1|9128.1|9142.6|9127.6|1
1632413570000|2021-09-23 16:12:50|||||||||2
1632413590000|2021-09-23 16:13:10|9142.6|9127.6|9141.8|9126.8|9142.6|9127.6|9141.8|9126.8|7
1632413600000|2021-09-23 16:13:20|9140.8|9125.8|9141.1|9126.1|9141.1|9126.1|9140.6|9125.6|4
1632413610000|2021-09-23 16:13:30|9141.3|9126.3|9141.3|9126.3|9141.3|9126.3|9141.3|9126.3|0
1632413630000|2021-09-23 16:13:50|||||||||1
1632413640000|2021-09-23 16:14:00|9139.6|9124.6|9139.1|9124.1|9139.6|9124.6|9139.1|9124.1|3
1632413670000|2021-09-23 16:14:30|9139.3|9124.3|9138.6|9123.6|9139.3|9124.3|9138.6|9123.6|2
1632413680000|2021-09-23 16:14:40|9138.8|9123.8|9139.3|9124.3|9139.3|9124.3|9138.8|9123.8|3
1632413690000|2021-09-23 16:14:50|9138.1|9123.1|9137.6|9122.6|9138.1|9123.1|9137.6|9122.6|1
1632413700000|2021-09-23 16:15:00|9137.8|9122.8|9138.8|9123.8|9138.8|9123.8|9137.8|9122.8|2
1632413720000|2021-09-23 16:15:20|9139.8|9124.8|9139.8|9124.8|9139.8|9124.8|9139.8|9124.8|2
1632413730000|2021-09-23 16:15:30|9140.3|9125.3|9141.1|9126.1|9141.3|9126.3|9140.3|9125.3|4
1632413740000|2021-09-23 16:15:40|9141.6|9126.6|9141.8|9126.8|9142.3|9127.3|9141.6|9126.6|8
1632413760000|2021-09-23 16:16:00|||||||||1
1632413770000|2021-09-23 16:16:10|9141.6|9126.6|9141.3|9126.3|9141.6|9126.6|9141.3|9126.3|3
1632413780000|2021-09-23 16:16:20|9141.1|9126.1|9140.1|9125.1|9141.1|9126.1|9140.1|9125.1|4
1632413790000|2021-09-23 16:16:30|9139.6|9124.6|9138.1|9123.1|9139.6|9124.6|9138.1|9123.1|6
1632413800000|2021-09-23 16:16:40|9139.3|9124.3|9139.1|9124.1|9139.6|9124.6|9139.1|9124.1|2
1632413810000|2021-09-23 16:16:50|9138.6|9123.6|9138.6|9123.6|9138.6|9123.6|9138.6|9123.6|1
1632413820000|2021-09-23 16:17:00|9139.1|9124.1|9139.1|9124.1|9139.1|9124.1|9139.1|9124.1|1
1632413830000|2021-09-23 16:17:10|9138.8|9123.8|9138.6|9123.6|9138.8|9123.8|9138.6|9123.6|0
1632413840000|2021-09-23 16:17:20|9139.8|9124.8|9139.6|9124.6|9139.8|9124.8|9139.1|9124.1|1
1632413850000|2021-09-23 16:17:30|9139.8|9124.8|9140.3|9125.3|9140.3|9125.3|9139.8|9124.8|1
1632413860000|2021-09-23 16:17:40|9140.1|9125.1|9139.1|9124.1|9140.1|9125.1|9139.1|9124.1|1
1632413870000|2021-09-23 16:17:50|9138.6|9123.6|9138.6|9123.6|9138.6|9123.6|9138.6|9123.6|1
1632413880000|2021-09-23 16:18:00|9139.1|9124.1|9140.8|9125.8|9140.8|9125.8|9139.1|9124.1|6
1632413890000|2021-09-23 16:18:10|9141.3|9126.3|9141.1|9126.1|9141.3|9126.3|9141.1|9126.1|5
1632413940000|2021-09-23 16:19:00|||||||||2
1632413950000|2021-09-23 16:19:10|9140.6|9125.6|9140.1|9125.1|9140.6|9125.6|9140.1|9125.1|7
1632413960000|2021-09-23 16:19:20|9139.6|9124.6|9139.1|9124.1|9139.6|9124.6|9139.1|9124.1|4
1632413970000|2021-09-23 16:19:30|9139.3|9124.3|9139.6|9124.6|9139.6|9124.6|9139.3|9124.3|2
1632413990000|2021-09-23 16:19:50|9139.3|9124.3|9139.3|9124.3|9139.3|9124.3|9139.3|9124.3|0
1632414000000|2021-09-23 16:20:00|9138.8|9123.8|9138.8|9123.8|9138.8|9123.8|9138.6|9123.6|5
1632414010000|2021-09-23 16:20:10|||||||||1
1632414030000|2021-09-23 16:20:30|9139.1|9124.1|9138.6|9123.6|9139.1|9124.1|9138.6|9123.6|0
1632414040000|2021-09-23 16:20:40|||||||||2
1632414050000|2021-09-23 16:20:50|9138.1|9123.1|9136.3|9121.3|9138.1|9123.1|9136.1|9121.1|13
1632414060000|2021-09-23 16:21:00|9136.6|9121.6|9137.6|9122.6|9137.6|9122.6|9136.6|9121.6|1
1632414070000|2021-09-23 16:21:10|9137.3|9122.3|9137.1|9122.1|9137.3|9122.3|9137.1|9122.1|2
1632414080000|2021-09-23 16:21:20|9136.8|9121.8|9135.6|9120.6|9136.8|9121.8|9135.6|9120.6|2
1632414090000|2021-09-23 16:21:30|9135.8|9120.8|9135.8|9120.8|9136.1|9121.1|9135.8|9120.8|2
1632414100000|2021-09-23 16:21:40|9136.6|9121.6|9133.3|9118.3|9136.6|9121.6|9133.1|9118.1|1
1632414110000|2021-09-23 16:21:50|9133.8|9118.8|9135.6|9120.6|9135.6|9120.6|9133.8|9118.8|2
1632414120000|2021-09-23 16:22:00|9136.3|9121.3|9139.1|9124.1|9139.1|9124.1|9135.6|9120.6|8
1632414130000|2021-09-23 16:22:10|9138.8|9123.8|9139.1|9124.1|9139.1|9124.1|9138.8|9123.8|0
1632414140000|2021-09-23 16:22:20|9138.8|9123.8|9139.6|9124.6|9139.6|9124.6|9138.8|9123.8|2
1632414150000|2021-09-23 16:22:30|9139.8|9124.8|9141.6|9126.6|9141.6|9126.6|9139.8|9124.8|12
1632414160000|2021-09-23 16:22:40|9141.8|9126.8|9141.8|9126.8|9141.8|9126.8|9141.8|9126.8|2
1632414170000|2021-09-23 16:22:50|9141.3|9126.3|9141.3|9126.3|9141.3|9126.3|9141.3|9126.3|0
1632414180000|2021-09-23 16:23:00|9141.6|9126.6|9142.1|9127.1|9142.3|9127.3|9141.6|9126.6|1
1632414190000|2021-09-23 16:23:10|9142.3|9127.3|9142.6|9127.6|9142.8|9127.8|9141.8|9126.8|4
1632414210000|2021-09-23 16:23:30|9141.6|9126.6|9141.6|9126.6|9141.6|9126.6|9141.6|9126.6|1
1632414220000|2021-09-23 16:23:40|9140.8|9125.8|9140.8|9125.8|9140.8|9125.8|9140.8|9125.8|1
1632414230000|2021-09-23 16:23:50|9140.1|9125.1|9140.1|9125.1|9140.1|9125.1|9140.1|9125.1|1
1632414240000|2021-09-23 16:24:00|9141.6|9126.6|9142.1|9127.1|9142.1|9127.1|9141.6|9126.6|2
1632414260000|2021-09-23 16:24:20|||||||||2
1632414270000|2021-09-23 16:24:30|9141.8|9126.8|9141.6|9126.6|9141.8|9126.8|9141.6|9126.6|5
1632414290000|2021-09-23 16:24:50|9140.1|9125.1|9140.3|9125.3|9140.6|9125.6|9140.1|9125.1|6
1632414300000|2021-09-23 16:25:00|9140.1|9125.1|9139.6|9124.6|9140.1|9125.1|9139.6|9124.6|0
1632414310000|2021-09-23 16:25:10|9139.1|9124.1|9139.1|9124.1|9139.1|9124.1|9139.1|9124.1|1
1632414320000|2021-09-23 16:25:20|9139.6|9124.6|9139.6|9124.6|9139.6|9124.6|9139.6|9124.6|1
1632414330000|2021-09-23 16:25:30|9139.1|9124.1|9139.1|9124.1|9139.1|9124.1|9139.1|9124.1|2
1632414340000|2021-09-23 16:25:40|||||||||2
1632414350000|2021-09-23 16:25:50|9138.1|9123.1|9138.1|9123.1|9138.1|9123.1|9138.1|9123.1|6
1632414360000|2021-09-23 16:26:00|9139.1|9124.1|9138.1|9123.1|9139.1|9124.1|9138.1|9123.1|25
1632414370000|2021-09-23 16:26:10|9138.3|9123.3|9139.6|9124.6|9139.6|9124.6|9138.3|9123.3|1
1632414400000|2021-09-23 16:26:40|9140.1|9125.1|9140.1|9125.1|9140.1|9125.1|9140.1|9125.1|0
1632414410000|2021-09-23 16:26:50|||||||||1
1632414440000|2021-09-23 16:27:20|||||||||1
1632414450000|2021-09-23 16:27:30|||||||||1
1632414470000|2021-09-23 16:27:50|9139.6|9124.6|9140.1|9125.1|9140.1|9125.1|9139.6|9124.6|3
1632414480000|2021-09-23 16:28:00|9140.3|9125.3|9140.6|9125.6|9140.6|9125.6|9140.3|9125.3|1
1632414490000|2021-09-23 16:28:10|9141.1|9126.1|9141.6|9126.6|9141.6|9126.6|9141.1|9126.1|3
1632414500000|2021-09-23 16:28:20|9141.1|9126.1|9140.6|9125.6|9141.1|9126.1|9140.6|9125.6|2
1632414510000|2021-09-23 16:28:30|9140.8|9125.8|9141.1|9126.1|9141.1|9126.1|9140.8|9125.8|2
1632414520000|2021-09-23 16:28:40|9140.6|9125.6|9140.6|9125.6|9140.6|9125.6|9140.6|9125.6|0
1632414530000|2021-09-23 16:28:50|9141.1|9126.1|9141.1|9126.1|9141.6|9126.6|9141.1|9126.1|1
1632414540000|2021-09-23 16:29:00|9141.3|9126.3|9141.6|9126.6|9141.6|9126.6|9141.3|9126.3|0
1632414550000|2021-09-23 16:29:10|||||||||4
1632414560000|2021-09-23 16:29:20|||||||||1
1632414570000|2021-09-23 16:29:30|9142.1|9127.1|9142.1|9127.1|9142.1|9127.1|9142.1|9127.1|1
1632414590000|2021-09-23 16:29:50|||||||||1
1632414600000|2021-09-23 16:30:00|||||||||2
1632414610000|2021-09-23 16:30:10|||||||||8
1632414620000|2021-09-23 16:30:20|||||||||1
1632414630000|2021-09-23 16:30:30|9142.5|9127.5|9142.8|9127.8|9142.8|9127.8|9142.5|9127.5|9
1632414650000|2021-09-23 16:30:50|9143.3|9128.3|9143.1|9128.1|9143.6|9128.6|9143|9128|11
1632414660000|2021-09-23 16:31:00|||||||||3
1632414690000|2021-09-23 16:31:30|||||||||1
1632414700000|2021-09-23 16:31:40|9142.6|9127.6|9143.1|9128.1|9143.1|9128.1|9142.6|9127.6|16
1632414710000|2021-09-23 16:31:50|||||||||4
1632414720000|2021-09-23 16:32:00|9143.6|9128.6|9143.6|9128.6|9143.6|9128.6|9143.6|9128.6|0
1632414740000|2021-09-23 16:32:20|9143.8|9128.8|9143.8|9128.8|9143.8|9128.8|9143.6|9128.6|5
1632414750000|2021-09-23 16:32:30|||||||||2
1632414770000|2021-09-23 16:32:50|||||||||3
1632414780000|2021-09-23 16:33:00|9144|9129|9144.3|9129.3|9144.3|9129.3|9144|9129|1
1632414790000|2021-09-23 16:33:10|||||||||1
1632414800000|2021-09-23 16:33:20|9143.1|9128.1|9143.1|9128.1|9143.1|9128.1|9143.1|9128.1|3
1632414810000|2021-09-23 16:33:30|9142.6|9127.6|9142.6|9127.6|9142.6|9127.6|9142.6|9127.6|0
1632414820000|2021-09-23 16:33:40|||||||||3
1632414830000|2021-09-23 16:33:50|9142.8|9127.8|9143.8|9128.8|9143.8|9128.8|9142.8|9127.8|1
1632414850000|2021-09-23 16:34:10|9143.6|9128.6|9143.6|9128.6|9143.6|9128.6|9143.6|9128.6|1
1632414860000|2021-09-23 16:34:20|||||||||10
1632414870000|2021-09-23 16:34:30|9141.3|9126.3|9141.1|9126.1|9141.3|9126.3|9141.1|9126.1|5
1632414880000|2021-09-23 16:34:40|9141.6|9126.6|9141.6|9126.6|9141.6|9126.6|9141.6|9126.6|0
1632414890000|2021-09-23 16:34:50|9141.1|9126.1|9141.1|9126.1|9141.1|9126.1|9141.1|9126.1|2
1632414900000|2021-09-23 16:35:00|9140.8|9125.8|9140.6|9125.6|9140.8|9125.8|9140.6|9125.6|1
1632414910000|2021-09-23 16:35:10|||||||||1
1632414920000|2021-09-23 16:35:20|9140.8|9125.8|9140.6|9125.6|9141.1|9126.1|9140.6|9125.6|2
1632414930000|2021-09-23 16:35:30|9139.6|9124.6|9136.6|9121.6|9139.6|9124.6|9136.3|9121.3|5
1632414950000|2021-09-23 16:35:50|||||||||3
1632414960000|2021-09-23 16:36:00|9138|9123|9138.8|9123.8|9138.8|9123.8|9138|9123|1
1632414970000|2021-09-23 16:36:10|9138.6|9123.6|9138.6|9123.6|9138.6|9123.6|9138.6|9123.6|0
1632414980000|2021-09-23 16:36:20|9139.8|9124.8|9139.8|9124.8|9139.8|9124.8|9139.8|9124.8|10
1632414990000|2021-09-23 16:36:30|||||||||1
1632415010000|2021-09-23 16:36:50|9138.6|9123.6|9138.6|9123.6|9138.6|9123.6|9138.6|9123.6|2
1632415020000|2021-09-23 16:37:00|9140.3|9125.3|9140|9125|9140.8|9125.8|9139.8|9124.8|3
1632415030000|2021-09-23 16:37:10|9140.3|9125.3|9140.3|9125.3|9140.3|9125.3|9140.3|9125.3|0
1632415040000|2021-09-23 16:37:20|9140.1|9125.1|9140.1|9125.1|9140.1|9125.1|9140.1|9125.1|1
1632415080000|2021-09-23 16:38:00|9139.8|9124.8|9139.6|9124.6|9139.8|9124.8|9139.6|9124.6|8
1632415090000|2021-09-23 16:38:10|9138.1|9123.1|9138.1|9123.1|9138.3|9123.3|9138.1|9123.1|1
1632415110000|2021-09-23 16:38:30|||||||||10
1632415120000|2021-09-23 16:38:40|9137.6|9122.6|9133.6|9118.6|9137.6|9122.6|9133.6|9118.6|14
1632415140000|2021-09-23 16:39:00|9132.6|9117.6|9133.6|9118.6|9133.6|9118.6|9132.3|9117.3|1
1632415150000|2021-09-23 16:39:10|9134.1|9119.1|9136.6|9121.6|9136.6|9121.6|9134.1|9119.1|2
1632415160000|2021-09-23 16:39:20|9136.3|9121.3|9136.1|9121.1|9136.3|9121.3|9136.1|9121.1|1
1632415170000|2021-09-23 16:39:30|||||||||2
1632415190000|2021-09-23 16:39:50|9135.8|9120.8|9134.3|9119.3|9135.8|9120.8|9133.1|9118.1|28
1632415200000|2021-09-23 16:40:00|9134.1|9119.1|9134.3|9119.3|9134.3|9119.3|9134.1|9119.1|0
1632415210000|2021-09-23 16:40:10|9134.6|9119.6|9135.6|9120.6|9135.6|9120.6|9134.6|9119.6|1
1632415220000|2021-09-23 16:40:20|9135.8|9120.8|9135.8|9120.8|9135.8|9120.8|9135.8|9120.8|1
1632415230000|2021-09-23 16:40:30|9137.1|9122.1|9136.1|9121.1|9137.1|9122.1|9136.1|9121.1|13
1632415240000|2021-09-23 16:40:40|9136.6|9121.6|9136.6|9121.6|9136.6|9121.6|9136.6|9121.6|0
1632415260000|2021-09-23 16:41:00|9136.3|9121.3|9136.1|9121.1|9136.3|9121.3|9136.1|9121.1|0
1632415270000|2021-09-23 16:41:10|9136.3|9121.3|9137.1|9122.1|9137.1|9122.1|9136.3|9121.3|2
1632415280000|2021-09-23 16:41:20|||||||||1
1632415300000|2021-09-23 16:41:40|9136.8|9121.8|9137.6|9122.6|9137.6|9122.6|9136.8|9121.8|10
1632415340000|2021-09-23 16:42:20|9138.1|9123.1|9138.6|9123.6|9138.6|9123.6|9137.5|9122.5|5
1632415360000|2021-09-23 16:42:40|9137|9122|9138.1|9123.1|9138.1|9123.1|9137|9122|2
1632415380000|2021-09-23 16:43:00|9137.8|9122.8|9137.8|9122.8|9137.8|9122.8|9137.8|9122.8|2
1632415420000|2021-09-23 16:43:40|||||||||1
1632415440000|2021-09-23 16:44:00|9138.1|9123.1|9138.6|9123.6|9138.8|9123.8|9138.1|9123.1|15
1632415460000|2021-09-23 16:44:20|9138.3|9123.3|9138.1|9123.1|9138.3|9123.3|9138.1|9123.1|3
1632415470000|2021-09-23 16:44:30|9138.3|9123.3|9138.6|9123.6|9138.6|9123.6|9138.3|9123.3|0
1632415480000|2021-09-23 16:44:40|9139.1|9124.1|9138.6|9123.6|9139.1|9124.1|9138.6|9123.6|1
1632415520000|2021-09-23 16:45:20|9139.1|9124.1|9140.6|9125.6|9140.8|9125.8|9139.1|9124.1|3
1632415530000|2021-09-23 16:45:30|9140.8|9125.8|9141.1|9126.1|9141.1|9126.1|9140.8|9125.8|0
1632415540000|2021-09-23 16:45:40|9141.6|9126.6|9141.6|9126.6|9141.6|9126.6|9141.6|9126.6|0
1632415560000|2021-09-23 16:46:00|9141.3|9126.3|9141.1|9126.1|9141.3|9126.3|9141.1|9126.1|1
1632415620000|2021-09-23 16:47:00|9139.6|9124.6|9140.6|9125.6|9140.6|9125.6|9139.6|9124.6|7
1632415630000|2021-09-23 16:47:10|9140.3|9125.3|9140.1|9125.1|9140.3|9125.3|9140.1|9125.1|3
1632415650000|2021-09-23 16:47:30|||||||||1
1632415660000|2021-09-23 16:47:40|||||||||1
1632415680000|2021-09-23 16:48:00|9140.6|9125.6|9140.8|9125.8|9140.8|9125.8|9140.6|9125.6|3
1632415700000|2021-09-23 16:48:20|9141|9126|9142.1|9127.1|9142.1|9127.1|9141|9126|7
1632415710000|2021-09-23 16:48:30|||||||||1
1632415740000|2021-09-23 16:49:00|9141.8|9126.8|9142.3|9127.3|9142.3|9127.3|9141.8|9126.8|4
1632415750000|2021-09-23 16:49:10|||||||||1
1632415770000|2021-09-23 16:49:30|9142.5|9127.5|9142.8|9127.8|9142.8|9127.8|9142.5|9127.5|1
1632415790000|2021-09-23 16:49:50|||||||||3
1632415800000|2021-09-23 16:50:00|||||||||1
1632415810000|2021-09-23 16:50:10|9143.1|9128.1|9144.8|9129.8|9144.8|9129.8|9143.1|9128.1|14
1632415820000|2021-09-23 16:50:20|9145.1|9130.1|9145.3|9130.3|9145.3|9130.3|9145.1|9130.1|15
1632415860000|2021-09-23 16:51:00|||||||||1
1632415890000|2021-09-23 16:51:30|9145.1|9130.1|9145.3|9130.3|9145.3|9130.3|9145.1|9130.1|3
1632415900000|2021-09-23 16:51:40|9145.5|9130.5|9145.8|9130.8|9145.8|9130.8|9145.5|9130.5|0
1632415920000|2021-09-23 16:52:00|9145.6|9130.6|9145.6|9130.6|9146.3|9131.3|9145.6|9130.6|8
1632415930000|2021-09-23 16:52:10|9144.6|9129.6|9144.3|9129.3|9144.6|9129.6|9143.8|9128.8|7
1632415950000|2021-09-23 16:52:30|9144.8|9129.8|9144.8|9129.8|9144.8|9129.8|9144.8|9129.8|1
1632415980000|2021-09-23 16:53:00|9145.1|9130.1|9144.6|9129.6|9145.1|9130.1|9144.6|9129.6|1
1632415990000|2021-09-23 16:53:10|9144.3|9129.3|9144.3|9129.3|9144.3|9129.3|9143.6|9128.6|6
1632416000000|2021-09-23 16:53:20|9144.1|9129.1|9144.1|9129.1|9144.1|9129.1|9144.1|9129.1|0
1632416010000|2021-09-23 16:53:30|||||||||1
1632416030000|2021-09-23 16:53:50|9143.8|9128.8|9144.6|9129.6|9144.6|9129.6|9143.8|9128.8|2
1632416040000|2021-09-23 16:54:00|9144.3|9129.3|9144.8|9129.8|9144.8|9129.8|9144.3|9129.3|0
1632416050000|2021-09-23 16:54:10|9144.6|9129.6|9144.1|9129.1|9144.6|9129.6|9144.1|9129.1|3
1632416070000|2021-09-23 16:54:30|9143.8|9128.8|9143.6|9128.6|9143.8|9128.8|9143.6|9128.6|1
1632416090000|2021-09-23 16:54:50|||||||||1
1632416100000|2021-09-23 16:55:00|9144.1|9129.1|9144.6|9129.6|9144.6|9129.6|9144.1|9129.1|23
1632416120000|2021-09-23 16:55:20|9144.3|9129.3|9144.3|9129.3|9144.3|9129.3|9144.3|9129.3|1
1632416160000|2021-09-23 16:56:00|9144.1|9129.1|9144.5|9129.5|9144.5|9129.5|9144.1|9129.1|15
1632416170000|2021-09-23 16:56:10|9144.8|9129.8|9144.8|9129.8|9144.8|9129.8|9144.8|9129.8|13
1632416190000|2021-09-23 16:56:30|9144.3|9129.3|9144.5|9129.5|9144.5|9129.5|9144.3|9129.3|4
1632416200000|2021-09-23 16:56:40|9144.8|9129.8|9144.3|9129.3|9144.8|9129.8|9144.3|9129.3|1
1632416210000|2021-09-23 16:56:50|9144|9129|9143.8|9128.8|9144|9129|9143.8|9128.8|1
1632416220000|2021-09-23 16:57:00|9143.5|9128.5|9143.5|9128.5|9143.5|9128.5|9143.5|9128.5|2
1632416230000|2021-09-23 16:57:10|9143.3|9128.3|9143.1|9128.1|9143.3|9128.3|9143.1|9128.1|1
1632416240000|2021-09-23 16:57:20|9142.8|9127.8|9142.8|9127.8|9142.8|9127.8|9142.8|9127.8|1
1632416250000|2021-09-23 16:57:30|9141.8|9126.8|9141.8|9126.8|9141.8|9126.8|9141.8|9126.8|3
1632416260000|2021-09-23 16:57:40|9142.3|9127.3|9142.3|9127.3|9142.3|9127.3|9142.3|9127.3|0
1632416270000|2021-09-23 16:57:50|9143.3|9128.3|9143|9128|9143.3|9128.3|9142.8|9127.8|3
1632416280000|2021-09-23 16:58:00|9143.3|9128.3|9143.3|9128.3|9143.3|9128.3|9143.3|9128.3|1
1632416290000|2021-09-23 16:58:10|||||||||2
1632416300000|2021-09-23 16:58:20|||||||||1
1632416310000|2021-09-23 16:58:30|9143|9128|9142.8|9127.8|9143|9128|9142.8|9127.8|1
1632416320000|2021-09-23 16:58:40|9142.3|9127.3|9141.5|9126.5|9142.3|9127.3|9141.3|9126.3|1
1632416340000|2021-09-23 16:59:00|9141.8|9126.8|9141.8|9126.8|9142.5|9127.5|9141.8|9126.8|1
1632416350000|2021-09-23 16:59:10|9142|9127|9142|9127|9142|9127|9142|9127|0
1632416360000|2021-09-23 16:59:20|9141.8|9126.8|9142|9127|9142|9127|9141.8|9126.8|1
1632416370000|2021-09-23 16:59:30|9141.5|9126.5|9141.8|9126.8|9141.8|9126.8|9141.5|9126.5|1
1632416380000|2021-09-23 16:59:40|9142|9127|9142|9127|9142|9127|9142|9127|0
1632416390000|2021-09-23 16:59:50|9141.5|9126.5|9142.8|9127.8|9142.8|9127.8|9141.3|9126.3|11
1632416400000|2021-09-23 17:00:00|9142.5|9127.5|9143.3|9128.3|9144.3|9129.3|9142.5|9127.5|8
1632416410000|2021-09-23 17:00:10|9143.8|9128.8|9143.8|9128.8|9143.8|9128.8|9143.8|9128.8|0
1632416420000|2021-09-23 17:00:20|9144.3|9129.3|9144.3|9129.3|9144.3|9129.3|9144.3|9129.3|1
1632416440000|2021-09-23 17:00:40|||||||||1
1632416470000|2021-09-23 17:01:10|9145.3|9130.3|9145.8|9130.8|9146|9131|9145.3|9130.3|4
1632416490000|2021-09-23 17:01:30|9145.3|9130.3|9145.8|9130.8|9145.8|9130.8|9145.3|9130.3|1
1632416530000|2021-09-23 17:02:10|9145.5|9130.5|9145|9130|9145.5|9130.5|9145|9130|1
1632416540000|2021-09-23 17:02:20|9145.5|9130.5|9145.5|9130.5|9145.5|9130.5|9145.5|9130.5|1
1632416580000|2021-09-23 17:03:00|9145.8|9130.8|9146|9131|9146|9131|9145.8|9130.8|0
1632416600000|2021-09-23 17:03:20|||||||||1
1632416610000|2021-09-23 17:03:30|||||||||1
1632416640000|2021-09-23 17:04:00|||||||||9
1632416650000|2021-09-23 17:04:10|||||||||3
1632416690000|2021-09-23 17:04:50|||||||||3
1632416700000|2021-09-23 17:05:00|9146.3|9131.3|9149|9134|9149.5|9134.5|9146.3|9131.3|68
1632416710000|2021-09-23 17:05:10|9149.3|9134.3|9149.3|9134.3|9149.3|9134.3|9149.3|9134.3|0
1632416720000|2021-09-23 17:05:20|||||||||10
1632416760000|2021-09-23 17:06:00|9149.7|9134.7|9150.8|9135.8|9150.8|9135.8|9149.7|9134.7|9
1632416780000|2021-09-23 17:06:20|9151.2|9136.2|9154.3|9139.3|9154.3|9139.3|9151.2|9136.2|124
1632416790000|2021-09-23 17:06:30|||||||||13
1632416800000|2021-09-23 17:06:40|9153.3|9138.3|9153|9138|9153.3|9138.3|9153|9138|3
1632416810000|2021-09-23 17:06:50|||||||||1
1632416820000|2021-09-23 17:07:00|9153.3|9138.3|9153.3|9138.3|9153.5|9138.5|9153.3|9138.3|1
1632416880000|2021-09-23 17:08:00|9153|9138|9153|9138|9153|9138|9153|9138|0
1632416890000|2021-09-23 17:08:10|9152.8|9137.8|9152.8|9137.8|9152.8|9137.8|9152.8|9137.8|5
1632416920000|2021-09-23 17:08:40|||||||||1
1632416940000|2021-09-23 17:09:00|||||||||7
1632417000000|2021-09-23 17:10:00|9153.3|9138.3|9153.3|9138.3|9153.3|9138.3|9153.3|9138.3|3
1632417010000|2021-09-23 17:10:10|9153|9138|9152.2|9137.2|9153|9138|9151.5|9136.5|2
1632417020000|2021-09-23 17:10:20|9153|9138|9153|9138|9153|9138|9153|9138|8
1632417030000|2021-09-23 17:10:30|||||||||2
1632417050000|2021-09-23 17:10:50|9153.3|9138.3|9153|9138|9153.7|9138.7|9153|9138|22
1632417060000|2021-09-23 17:11:00|9152.7|9137.7|9152.5|9137.5|9152.8|9137.8|9152|9137|3
1632417100000|2021-09-23 17:11:40|9152.7|9137.7|9154|9139|9154|9139|9152.7|9137.7|9
1632417110000|2021-09-23 17:11:50|||||||||5
1632417120000|2021-09-23 17:12:00|9154.2|9139.2|9154|9139|9154.7|9139.7|9154|9139|56
1632417130000|2021-09-23 17:12:10|9154.2|9139.2|9159.2|9144.2|9159.2|9144.2|9154.2|9139.2|90
1632417140000|2021-09-23 17:12:20|9159.7|9144.7|9158.7|9143.7|9159.7|9144.7|9158.7|9143.7|14
1632417150000|2021-09-23 17:12:30|9159.2|9144.2|9158.5|9143.5|9159.2|9144.2|9158.5|9143.5|12
1632417170000|2021-09-23 17:12:50|9159.7|9144.7|9159.7|9144.7|9159.7|9144.7|9159.7|9144.7|6
1632417180000|2021-09-23 17:13:00|9160|9145|9160|9145|9160|9145|9159.7|9144.7|4
1632417190000|2021-09-23 17:13:10|||||||||3
1632417200000|2021-09-23 17:13:20|||||||||3
1632417210000|2021-09-23 17:13:30|||||||||4
1632417230000|2021-09-23 17:13:50|9159.7|9144.7|9160|9145|9160|9145|9159.7|9144.7|8
1632417240000|2021-09-23 17:14:00|9159.7|9144.7|9159.5|9144.5|9159.7|9144.7|9159.5|9144.5|14
1632417250000|2021-09-23 17:14:10|9159|9144|9160|9145|9160|9145|9159|9144|1
1632417290000|2021-09-23 17:14:50|||||||||2
1632417300000|2021-09-23 17:15:00|||||||||3
1632417340000|2021-09-23 17:15:40|||||||||4
1632417350000|2021-09-23 17:15:50|9159.7|9144.7|9159|9144|9159.7|9144.7|9159|9144|9
1632417360000|2021-09-23 17:16:00|9158.7|9143.7|9159.5|9144.5|9159.7|9144.7|9158.7|9143.7|4
1632417370000|2021-09-23 17:16:10|9159.2|9144.2|9159.2|9144.2|9159.2|9144.2|9159.2|9144.2|0
1632417380000|2021-09-23 17:16:20|9159.7|9144.7|9160|9145|9160|9145|9159.7|9144.7|2
1632417390000|2021-09-23 17:16:30|9158.7|9143.7|9159|9144|9159|9144|9158.7|9143.7|8
1632417400000|2021-09-23 17:16:40|9158.7|9143.7|9158.2|9143.2|9158.7|9143.7|9157.2|9142.2|12
1632417410000|2021-09-23 17:16:50|9158|9143|9158|9143|9158|9143|9158|9143|0
1632417420000|2021-09-23 17:17:00|9158.2|9143.2|9158.7|9143.7|9158.7|9143.7|9158|9143|3
1632417430000|2021-09-23 17:17:10|9159|9144|9160.5|9145.5|9160.5|9145.5|9159|9144|4
1632417440000|2021-09-23 17:17:20|9161|9146|9161.5|9146.5|9161.5|9146.5|9160.9|9145.9|34
1632417450000|2021-09-23 17:17:30|9161.2|9146.2|9161.2|9146.2|9161.2|9146.2|9161.2|9146.2|3
1632417460000|2021-09-23 17:17:40|9161.5|9146.5|9158.2|9143.2|9161.5|9146.5|9158|9143|5
1632417470000|2021-09-23 17:17:50|9159|9144|9159.2|9144.2|9159.2|9144.2|9159|9144|0
1632417480000|2021-09-23 17:18:00|9159.7|9144.7|9160.7|9145.7|9160.7|9145.7|9159.7|9144.7|5
1632417490000|2021-09-23 17:18:10|9161|9146|9160|9145|9161|9146|9160|9145|4
1632417500000|2021-09-23 17:18:20|||||||||3
1632417510000|2021-09-23 17:18:30|9160.4|9145.4|9161|9146|9161|9146|9160.4|9145.4|3
1632417520000|2021-09-23 17:18:40|||||||||1
1632417530000|2021-09-23 17:18:50|||||||||1
1632417540000|2021-09-23 17:19:00|9160.7|9145.7|9160|9145|9160.7|9145.7|9160|9145|10
1632417550000|2021-09-23 17:19:10|9159.7|9144.7|9160|9145|9160|9145|9159.5|9144.5|4
1632417570000|2021-09-23 17:19:30|9159.7|9144.7|9160.5|9145.5|9160.5|9145.5|9159.5|9144.5|1
1632417590000|2021-09-23 17:19:50|9161|9146|9161|9146|9161|9146|9161|9146|5
1632417600000|2021-09-23 17:20:00|||||||||1
1632417620000|2021-09-23 17:20:20|||||||||1
1632417630000|2021-09-23 17:20:30|9160.7|9145.7|9159|9144|9160.7|9145.7|9158.5|9143.5|3
1632417640000|2021-09-23 17:20:40|9159.2|9144.2|9160|9145|9160|9145|9159.2|9144.2|1
1632417660000|2021-09-23 17:21:00|9160.7|9145.7|9161.5|9146.5|9161.5|9146.5|9160.7|9145.7|5
1632417670000|2021-09-23 17:21:10|||||||||2
1632417680000|2021-09-23 17:21:20|||||||||1
1632417710000|2021-09-23 17:21:50|9169.5|9154.5|9168.5|9153.5|9169.5|9154.5|9168.5|9153.5|87
1632417720000|2021-09-23 17:22:00|9168.2|9153.2|9169|9154|9169|9154|9168.2|9153.2|1
1632417730000|2021-09-23 17:22:10|||||||||3
1632417740000|2021-09-23 17:22:20|||||||||2
1632417750000|2021-09-23 17:22:30|9169.5|9154.5|9166.7|9151.7|9169.5|9154.5|9166.5|9151.5|5
1632417760000|2021-09-23 17:22:40|9167|9152|9167|9152|9167|9152|9167|9152|0
1632417780000|2021-09-23 17:23:00|9167.2|9152.2|9164.5|9149.5|9167.5|9152.5|9164.5|9149.5|6
1632417790000|2021-09-23 17:23:10|9165.2|9150.2|9167|9152|9167|9152|9165.2|9150.2|2
1632417800000|2021-09-23 17:23:20|9165|9150|9166|9151|9166|9151|9165|9150|5
1632417810000|2021-09-23 17:23:30|9166.4|9151.4|9167|9152|9167|9152|9166.4|9151.4|0
1632417840000|2021-09-23 17:24:00|9167.2|9152.2|9168|9153|9168.2|9153.2|9167.2|9152.2|7
1632417850000|2021-09-23 17:24:10|||||||||1
1632417860000|2021-09-23 17:24:20|9167.7|9152.7|9167.7|9152.7|9167.7|9152.7|9167.7|9152.7|2
1632417870000|2021-09-23 17:24:30|9168|9153|9168.5|9153.5|9168.5|9153.5|9168|9153|0
1632417890000|2021-09-23 17:24:50|||||||||3
1632417900000|2021-09-23 17:25:00|9167.7|9152.7|9168|9153|9168|9153|9167.7|9152.7|11
1632417910000|2021-09-23 17:25:10|9167.7|9152.7|9168|9153|9168|9153|9167.7|9152.7|4
1632417920000|2021-09-23 17:25:20|9168.2|9153.2|9168|9153|9168.5|9153.5|9168|9153|6
1632417960000|2021-09-23 17:26:00|9167.5|9152.5|9167.5|9152.5|9167.5|9152.5|9167.5|9152.5|1
1632417980000|2021-09-23 17:26:20|||||||||1
1632417990000|2021-09-23 17:26:30|||||||||1
1632418000000|2021-09-23 17:26:40|9169.2|9154.2|9169.2|9154.2|9169.5|9154.5|9169.2|9154.2|4
1632418010000|2021-09-23 17:26:50|9168|9153|9168|9153|9168|9153|9168|9153|10
1632418020000|2021-09-23 17:27:00|9167.7|9152.7|9167.7|9152.7|9167.7|9152.7|9167.7|9152.7|2
1632418040000|2021-09-23 17:27:20|9167.9|9152.9|9168.7|9153.7|9168.7|9153.7|9167.9|9152.9|9
1632418050000|2021-09-23 17:27:30|||||||||4
1632418060000|2021-09-23 17:27:40|||||||||6
1632418080000|2021-09-23 17:28:00|||||||||2
1632418090000|2021-09-23 17:28:10|9168.4|9153.4|9168.9|9153.9|9168.9|9153.9|9168.4|9153.4|3
1632418100000|2021-09-23 17:28:20|9168.4|9153.4|9167.9|9152.9|9168.4|9153.4|9167.9|9152.9|5
1632418140000|2021-09-23 17:29:00|9168.4|9153.4|9168.9|9153.9|9168.9|9153.9|9168.4|9153.4|1
1632418150000|2021-09-23 17:29:10|||||||||2
1632418170000|2021-09-23 17:29:30|9169.4|9154.4|9170.2|9155.2|9170.2|9155.2|9169.4|9154.4|5
1632418180000|2021-09-23 17:29:40|9175.7|9160.7|9173.2|9158.2|9176.7|9161.7|9173.2|9158.2|38
1632418200000|2021-09-23 17:30:00|9173.4|9158.4|9171.7|9156.7|9174.4|9159.4|9171.7|9156.7|1
1632418210000|2021-09-23 17:30:10|||||||||1
1632418230000|2021-09-23 17:30:30|9171.9|9156.9|9172.2|9157.2|9172.2|9157.2|9171.9|9156.9|10
1632418240000|2021-09-23 17:30:40|||||||||1
1632418250000|2021-09-23 17:30:50|9172.7|9157.7|9174.7|9159.7|9176.7|9161.7|9172.7|9157.7|18
1632418260000|2021-09-23 17:31:00|9175.4|9160.4|9176.2|9161.2|9176.4|9161.4|9175.4|9160.4|5
1632418270000|2021-09-23 17:31:10|9175.9|9160.9|9175.2|9160.2|9176.7|9161.7|9175.2|9160.2|8
1632418280000|2021-09-23 17:31:20|9174.2|9159.2|9173.7|9158.7|9174.2|9159.2|9173.7|9158.7|9
1632418290000|2021-09-23 17:31:30|9171.2|9156.2|9171.7|9156.7|9171.7|9156.7|9171.2|9156.2|10
1632418300000|2021-09-23 17:31:40|9172.2|9157.2|9172.7|9157.7|9172.7|9157.7|9172.2|9157.2|1
1632418310000|2021-09-23 17:31:50|9172.4|9157.4|9173.9|9158.9|9173.9|9158.9|9172.4|9157.4|0
1632418320000|2021-09-23 17:32:00|9173.2|9158.2|9172.7|9157.7|9173.4|9158.4|9172.7|9157.7|1
1632418330000|2021-09-23 17:32:10|9171.7|9156.7|9170.2|9155.2|9171.7|9156.7|9170.2|9155.2|11
1632418340000|2021-09-23 17:32:20|9170.4|9155.4|9170.4|9155.4|9170.4|9155.4|9170.4|9155.4|2
1632418350000|2021-09-23 17:32:30|9170.2|9155.2|9171.7|9156.7|9171.7|9156.7|9170.2|9155.2|14
1632418360000|2021-09-23 17:32:40|9171.2|9156.2|9171.2|9156.2|9171.2|9156.2|9171.2|9156.2|11
1632418380000|2021-09-23 17:33:00|9171.4|9156.4|9171.2|9156.2|9171.4|9156.4|9171.2|9156.2|3
1632418390000|2021-09-23 17:33:10|9170.4|9155.4|9170.7|9155.7|9170.7|9155.7|9170.4|9155.4|3
1632418400000|2021-09-23 17:33:20|9169.2|9154.2|9169.2|9154.2|9169.4|9154.4|9168.9|9153.9|10
1632418410000|2021-09-23 17:33:30|9170.9|9155.9|9170.9|9155.9|9170.9|9155.9|9170.9|9155.9|2
1632418420000|2021-09-23 17:33:40|9171.2|9156.2|9171.2|9156.2|9171.2|9156.2|9171.2|9156.2|0
1632418430000|2021-09-23 17:33:50|||||||||1
1632418440000|2021-09-23 17:34:00|9171.7|9156.7|9171.7|9156.7|9171.7|9156.7|9171.7|9156.7|7
1632418450000|2021-09-23 17:34:10|9171.4|9156.4|9171.2|9156.2|9171.4|9156.4|9171.2|9156.2|3
1632418460000|2021-09-23 17:34:20|||||||||5
1632418470000|2021-09-23 17:34:30|9170.7|9155.7|9170.2|9155.2|9170.7|9155.7|9170.2|9155.2|14
1632418480000|2021-09-23 17:34:40|9169.9|9154.9|9169.2|9154.2|9169.9|9154.9|9168.4|9153.4|16
1632418500000|2021-09-23 17:35:00|9169.4|9154.4|9170.2|9155.2|9170.2|9155.2|9169.4|9154.4|2
1632418510000|2021-09-23 17:35:10|||||||||2
1632418560000|2021-09-23 17:36:00|9170.7|9155.7|9168.9|9153.9|9170.7|9155.7|9168.4|9153.4|3
1632418570000|2021-09-23 17:36:10|9169.2|9154.2|9169.2|9154.2|9169.2|9154.2|9169.2|9154.2|0
1632418590000|2021-09-23 17:36:30|||||||||1
1632418600000|2021-09-23 17:36:40|9170.2|9155.2|9170.2|9155.2|9170.2|9155.2|9170.2|9155.2|1
1632418610000|2021-09-23 17:36:50|||||||||2
1632418620000|2021-09-23 17:37:00|||||||||1
1632418640000|2021-09-23 17:37:20|9168.2|9153.2|9168.9|9153.9|9168.9|9153.9|9168.2|9153.2|1
1632418660000|2021-09-23 17:37:40|9168.7|9153.7|9168.7|9153.7|9168.7|9153.7|9168.7|9153.7|9
1632418670000|2021-09-23 17:37:50|9163.7|9148.7|9164.2|9149.2|9164.7|9149.7|9163.7|9148.7|2
1632418680000|2021-09-23 17:38:00|9165.4|9150.4|9166.7|9151.7|9166.7|9151.7|9165.4|9150.4|1
1632418690000|2021-09-23 17:38:10|9166.9|9151.9|9162.6|9147.6|9167.2|9152.2|9162.4|9147.4|6
1632418700000|2021-09-23 17:38:20|9162.1|9147.1|9162.1|9147.1|9162.1|9147.1|9162.1|9147.1|7
1632418720000|2021-09-23 17:38:40|9162.6|9147.6|9162.1|9147.1|9162.6|9147.6|9162.1|9147.1|9
1632418730000|2021-09-23 17:38:50|9160.7|9145.7|9162.6|9147.6|9162.6|9147.6|9160.7|9145.7|15
1632418740000|2021-09-23 17:39:00|9162.2|9147.2|9161.6|9146.6|9162.2|9147.2|9160.9|9145.9|13
1632418750000|2021-09-23 17:39:10|||||||||1
1632418760000|2021-09-23 17:39:20|9161.4|9146.4|9161.1|9146.1|9161.4|9146.4|9161.1|9146.1|0
1632418770000|2021-09-23 17:39:30|9161.6|9146.6|9160.6|9145.6|9161.6|9146.6|9160.6|9145.6|16
1632418780000|2021-09-23 17:39:40|9160.2|9145.2|9160.2|9145.2|9160.2|9145.2|9159.1|9144.1|1
1632418800000|2021-09-23 17:40:00|9158.6|9143.6|9158.6|9143.6|9158.6|9143.6|9158.6|9143.6|10
1632418810000|2021-09-23 17:40:10|9157.9|9142.9|9157.1|9142.1|9157.9|9142.9|9157.1|9142.1|2
1632418830000|2021-09-23 17:40:30|9155.9|9140.9|9154.9|9139.9|9155.9|9140.9|9154.9|9139.9|1
1632418840000|2021-09-23 17:40:40|9155.9|9140.9|9159.4|9144.4|9159.4|9144.4|9155.9|9140.9|2
1632418860000|2021-09-23 17:41:00|9155.9|9140.9|9156.1|9141.1|9156.1|9141.1|9155.9|9140.9|7
1632418870000|2021-09-23 17:41:10|9151.6|9136.6|9152.4|9137.4|9152.4|9137.4|9151.6|9136.6|4
1632418890000|2021-09-23 17:41:30|9153.1|9138.1|9152.1|9137.1|9153.1|9138.1|9152.1|9137.1|1
1632418900000|2021-09-23 17:41:40|||||||||1
1632418910000|2021-09-23 17:41:50|||||||||5
1632418920000|2021-09-23 17:42:00|9152.6|9137.6|9152.6|9137.6|9152.6|9137.6|9152.6|9137.6|13
1632418930000|2021-09-23 17:42:10|9151.4|9136.4|9151.4|9136.4|9151.4|9136.4|9151.1|9136.1|7
1632418940000|2021-09-23 17:42:20|9151.6|9136.6|9151.6|9136.6|9151.6|9136.6|9151.6|9136.6|1
1632418950000|2021-09-23 17:42:30|||||||||11
1632418960000|2021-09-23 17:42:40|9152.1|9137.1|9152.6|9137.6|9152.6|9137.6|9152.1|9137.1|6
1632418970000|2021-09-23 17:42:50|9151.9|9136.9|9152.1|9137.1|9152.1|9137.1|9151.9|9136.9|3
1632418980000|2021-09-23 17:43:00|9152.6|9137.6|9154.1|9139.1|9155.6|9140.6|9152.6|9137.6|7
1632418990000|2021-09-23 17:43:10|9154.4|9139.4|9154.4|9139.4|9154.4|9139.4|9154.4|9139.4|0
1632419000000|2021-09-23 17:43:20|9154.1|9139.1|9154.1|9139.1|9154.1|9139.1|9154.1|9139.1|0
1632419010000|2021-09-23 17:43:30|9154.6|9139.6|9151.4|9136.4|9154.6|9139.6|9150.9|9135.9|9
1632419020000|2021-09-23 17:43:40|9151.1|9136.1|9151.1|9136.1|9151.1|9136.1|9151.1|9136.1|2
1632419030000|2021-09-23 17:43:50|||||||||1
1632419040000|2021-09-23 17:44:00|9151.4|9136.4|9154.1|9139.1|9154.1|9139.1|9151.1|9136.1|6
1632419050000|2021-09-23 17:44:10|9154.4|9139.4|9154.9|9139.9|9154.9|9139.9|9154.4|9139.4|0
1632419060000|2021-09-23 17:44:20|9155.4|9140.4|9155.9|9140.9|9155.9|9140.9|9155.4|9140.4|1
1632419070000|2021-09-23 17:44:30|||||||||2
1632419090000|2021-09-23 17:44:50|9156.9|9141.9|9158.9|9143.9|9158.9|9143.9|9156.9|9141.9|4
1632419100000|2021-09-23 17:45:00|9159.4|9144.4|9159.9|9144.9|9159.9|9144.9|9159.4|9144.4|3
1632419120000|2021-09-23 17:45:20|9159.1|9144.1|9159.1|9144.1|9159.1|9144.1|9159.1|9144.1|3
1632419130000|2021-09-23 17:45:30|9159.6|9144.6|9161.6|9146.6|9161.6|9146.6|9159.6|9144.6|2
1632419140000|2021-09-23 17:45:40|9158.6|9143.6|9158.6|9143.6|9158.6|9143.6|9158.6|9143.6|5
1632419150000|2021-09-23 17:45:50|9159.8|9144.8|9162.1|9147.1|9162.1|9147.1|9159.8|9144.8|0
1632419160000|2021-09-23 17:46:00|9162.6|9147.6|9162.6|9147.6|9162.6|9147.6|9162.1|9147.1|4
1632419170000|2021-09-23 17:46:10|9160.6|9145.6|9160.9|9145.9|9160.9|9145.9|9160.6|9145.6|4
1632419180000|2021-09-23 17:46:20|9161.1|9146.1|9161.1|9146.1|9161.1|9146.1|9161.1|9146.1|1
1632419190000|2021-09-23 17:46:30|9160.2|9145.2|9160.2|9145.2|9160.2|9145.2|9160.2|9145.2|6
1632419200000|2021-09-23 17:46:40|9159.4|9144.4|9159.4|9144.4|9159.4|9144.4|9159.4|9144.4|5
1632419210000|2021-09-23 17:46:50|9158.2|9143.2|9158.2|9143.2|9158.2|9143.2|9158.2|9143.2|2
1632419220000|2021-09-23 17:47:00|9158.4|9143.4|9158.7|9143.7|9158.7|9143.7|9158.4|9143.4|1
1632419240000|2021-09-23 17:47:20|9159.7|9144.7|9160.2|9145.2|9160.2|9145.2|9159.7|9144.7|1
1632419250000|2021-09-23 17:47:30|9156.9|9141.9|9156.9|9141.9|9156.9|9141.9|9156.9|9141.9|26
1632419260000|2021-09-23 17:47:40|9155.6|9140.6|9156.9|9141.9|9156.9|9141.9|9154.6|9139.6|6
1632419270000|2021-09-23 17:47:50|9157.1|9142.1|9157.4|9142.4|9157.9|9142.9|9157.1|9142.1|0
1632419280000|2021-09-23 17:48:00|9158.4|9143.4|9158.9|9143.9|9158.9|9143.9|9158.4|9143.4|1
1632419290000|2021-09-23 17:48:10|||||||||1
1632419310000|2021-09-23 17:48:30|||||||||1
1632419330000|2021-09-23 17:48:50|9159.4|9144.4|9159.6|9144.6|9159.6|9144.6|9156.6|9141.6|9
1632419340000|2021-09-23 17:49:00|9160.1|9145.1|9161.1|9146.1|9161.1|9146.1|9160.1|9145.1|8
1632419350000|2021-09-23 17:49:10|||||||||1
1632419360000|2021-09-23 17:49:20|9161.6|9146.6|9161.6|9146.6|9161.6|9146.6|9161.6|9146.6|2
1632419370000|2021-09-23 17:49:30|9161.4|9146.4|9161.1|9146.1|9161.4|9146.4|9160.9|9145.9|4
1632419380000|2021-09-23 17:49:40|9161.4|9146.4|9161.1|9146.1|9161.4|9146.4|9161.1|9146.1|10
1632419400000|2021-09-23 17:50:00|9161.6|9146.6|9161.6|9146.6|9161.6|9146.6|9161.6|9146.6|0
1632419410000|2021-09-23 17:50:10|9162.1|9147.1|9162.6|9147.6|9162.6|9147.6|9162.1|9147.1|18
1632419420000|2021-09-23 17:50:20|||||||||1
1632419430000|2021-09-23 17:50:30|9163.4|9148.4|9168.1|9153.1|9168.1|9153.1|9163.4|9148.4|10
1632419440000|2021-09-23 17:50:40|9168.4|9153.4|9170.6|9155.6|9170.6|9155.6|9168.4|9153.4|3
1632419450000|2021-09-23 17:50:50|9173.4|9158.4|9172.9|9157.9|9173.4|9158.4|9172.9|9157.9|57
1632419460000|2021-09-23 17:51:00|9173.1|9158.1|9176.1|9161.1|9176.1|9161.1|9172.4|9157.4|37
1632419470000|2021-09-23 17:51:10|9175.9|9160.9|9174.8|9159.8|9176.8|9161.8|9174.8|9159.8|48
1632419480000|2021-09-23 17:51:20|9175.8|9160.8|9175.6|9160.6|9175.8|9160.8|9173.8|9158.8|16
1632419490000|2021-09-23 17:51:30|9175.4|9160.4|9176.8|9161.8|9176.8|9161.8|9175.4|9160.4|24
1632419500000|2021-09-23 17:51:40|9177.1|9162.1|9177.1|9162.1|9177.1|9162.1|9177.1|9162.1|1
1632419510000|2021-09-23 17:51:50|9179.6|9164.6|9179.6|9164.6|9179.6|9164.6|9179.6|9164.6|13
1632419520000|2021-09-23 17:52:00|9177.3|9162.3|9179.6|9164.6|9179.6|9164.6|9177.3|9162.3|12
1632419530000|2021-09-23 17:52:10|||||||||11
1632419540000|2021-09-23 17:52:20|9179.8|9164.8|9179.1|9164.1|9180.1|9165.1|9179.1|9164.1|14
1632419550000|2021-09-23 17:52:30|9180.6|9165.6|9179.1|9164.1|9180.6|9165.6|9179.1|9164.1|3
1632419560000|2021-09-23 17:52:40|||||||||1
1632419570000|2021-09-23 17:52:50|9181.1|9166.1|9181.1|9166.1|9181.1|9166.1|9181.1|9166.1|3
1632419580000|2021-09-23 17:53:00|9181.6|9166.6|9181.6|9166.6|9181.6|9166.6|9181.6|9166.6|4
1632419590000|2021-09-23 17:53:10|9181.8|9166.8|9181.8|9166.8|9181.8|9166.8|9181.8|9166.8|7
1632419600000|2021-09-23 17:53:20|9181.6|9166.6|9181.8|9166.8|9181.8|9166.8|9181.6|9166.6|2
1632419610000|2021-09-23 17:53:30|||||||||12
1632419620000|2021-09-23 17:53:40|||||||||3
1632419630000|2021-09-23 17:53:50|||||||||6
1632419640000|2021-09-23 17:54:00|9182.8|9167.8|9182.8|9167.8|9183.1|9168.1|9182.8|9167.8|28
1632419650000|2021-09-23 17:54:10|||||||||1
1632419660000|2021-09-23 17:54:20|9183.1|9168.1|9182.8|9167.8|9183.1|9168.1|9182.8|9167.8|2
1632419670000|2021-09-23 17:54:30|9183.1|9168.1|9186.3|9171.3|9186.6|9171.6|9183.1|9168.1|8
1632419680000|2021-09-23 17:54:40|9186.1|9171.1|9186.1|9171.1|9186.1|9171.1|9186.1|9171.1|0
1632419690000|2021-09-23 17:54:50|9186.3|9171.3|9186.3|9171.3|9186.6|9171.6|9186.3|9171.3|10
1632419700000|2021-09-23 17:55:00|9186.6|9171.6|9186.3|9171.3|9186.6|9171.6|9186.3|9171.3|12
1632419710000|2021-09-23 17:55:10|9186.6|9171.6|9186.3|9171.3|9186.6|9171.6|9186.3|9171.3|3
1632419720000|2021-09-23 17:55:20|9186.6|9171.6|9186.1|9171.1|9187.1|9172.1|9184.6|9169.6|34
1632419730000|2021-09-23 17:55:30|9185.8|9170.8|9186.3|9171.3|9186.8|9171.8|9185.6|9170.6|36
1632419740000|2021-09-23 17:55:40|9186.1|9171.1|9186.3|9171.3|9186.8|9171.8|9185.8|9170.8|19
1632419750000|2021-09-23 17:55:50|9186.6|9171.6|9187.1|9172.1|9187.1|9172.1|9186.3|9171.3|19
1632419760000|2021-09-23 17:56:00|9187.3|9172.3|9187.1|9172.1|9187.3|9172.3|9187.1|9172.1|2
1632419770000|2021-09-23 17:56:10|9186.6|9171.6|9186.6|9171.6|9186.6|9171.6|9186.6|9171.6|0
1632419780000|2021-09-23 17:56:20|9186.3|9171.3|9186.6|9171.6|9186.6|9171.6|9186.3|9171.3|1
1632419790000|2021-09-23 17:56:30|9187.1|9172.1|9186.1|9171.1|9187.1|9172.1|9186.1|9171.1|4
1632419800000|2021-09-23 17:56:40|9186.3|9171.3|9186.6|9171.6|9186.6|9171.6|9186.3|9171.3|1
1632419810000|2021-09-23 17:56:50|9185.8|9170.8|9186.1|9171.1|9186.1|9171.1|9185.8|9170.8|6
1632419820000|2021-09-23 17:57:00|9186.6|9171.6|9187.6|9172.6|9187.6|9172.6|9186.6|9171.6|15
1632419830000|2021-09-23 17:57:10|9187.3|9172.3|9187.3|9172.3|9187.3|9172.3|9187.3|9172.3|2
1632419840000|2021-09-23 17:57:20|9187.1|9172.1|9186.6|9171.6|9187.1|9172.1|9186.6|9171.6|14
1632419850000|2021-09-23 17:57:30|9186.8|9171.8|9186.6|9171.6|9187.3|9172.3|9186.6|9171.6|3
1632419860000|2021-09-23 17:57:40|9186.8|9171.8|9186.8|9171.8|9187.3|9172.3|9186.3|9171.3|5
1632419870000|2021-09-23 17:57:50|9186.3|9171.3|9186.6|9171.6|9186.6|9171.6|9186.3|9171.3|4
1632419880000|2021-09-23 17:58:00|9186.8|9171.8|9187.1|9172.1|9187.1|9172.1|9186.8|9171.8|5
1632419890000|2021-09-23 17:58:10|9186.6|9171.6|9186.6|9171.6|9186.6|9171.6|9186.6|9171.6|4
1632419900000|2021-09-23 17:58:20|9187.1|9172.1|9187.1|9172.1|9187.1|9172.1|9187.1|9172.1|1
1632419910000|2021-09-23 17:58:30|9187.3|9172.3|9187.3|9172.3|9187.3|9172.3|9187.3|9172.3|3
1632419920000|2021-09-23 17:58:40|9186.8|9171.8|9187.1|9172.1|9187.1|9172.1|9186.1|9171.1|10
1632419930000|2021-09-23 17:58:50|||||||||1
1632419940000|2021-09-23 17:59:00|9187.3|9172.3|9187.3|9172.3|9187.3|9172.3|9187.3|9172.3|9
1632419950000|2021-09-23 17:59:10|9187.6|9172.6|9187.6|9172.6|9187.6|9172.6|9187.6|9172.6|10
1632419960000|2021-09-23 17:59:20|9187.3|9172.3|9189.1|9174.1|9189.1|9174.1|9187.3|9172.3|26
1632419970000|2021-09-23 17:59:30|9189.6|9174.6|9189.8|9174.8|9189.8|9174.8|9189.6|9174.6|3
1632419980000|2021-09-23 17:59:40|9190.1|9175.1|9190.1|9175.1|9190.1|9175.1|9190.1|9175.1|4
1632419990000|2021-09-23 17:59:50|9189.8|9174.8|9188.3|9173.3|9190.1|9175.1|9188.3|9173.3|12
1632420000000|2021-09-23 18:00:00|9189|9174|9192.1|9177.1|9192.6|9177.6|9188.1|9173.1|29
1632420010000|2021-09-23 18:00:10|||||||||1
1632420020000|2021-09-23 18:00:20|9191.8|9176.8|9191.3|9176.3|9191.8|9176.8|9190.6|9175.6|6
1632420030000|2021-09-23 18:00:30|||||||||1
1632420040000|2021-09-23 18:00:40|9190.8|9175.8|9190.3|9175.3|9191.3|9176.3|9190.3|9175.3|8
1632420050000|2021-09-23 18:00:50|9190.8|9175.8|9190.3|9175.3|9190.8|9175.8|9190.1|9175.1|8
1632420060000|2021-09-23 18:01:00|9190.6|9175.6|9190.6|9175.6|9190.6|9175.6|9190.6|9175.6|4
1632420070000|2021-09-23 18:01:10|9190.3|9175.3|9190.8|9175.8|9190.8|9175.8|9190.3|9175.3|4
1632420080000|2021-09-23 18:01:20|9191.1|9176.1|9191.3|9176.3|9191.3|9176.3|9191.1|9176.1|0
1632420090000|2021-09-23 18:01:30|9191.8|9176.8|9192.1|9177.1|9192.1|9177.1|9191.8|9176.8|2
1632420100000|2021-09-23 18:01:40|9192.3|9177.3|9192.3|9177.3|9192.3|9177.3|9192.3|9177.3|2
1632420110000|2021-09-23 18:01:50|9192.8|9177.8|9193.8|9178.8|9193.8|9178.8|9192.8|9177.8|7
1632420120000|2021-09-23 18:02:00|9194.1|9179.1|9194.3|9179.3|9194.3|9179.3|9194.1|9179.1|2
1632420130000|2021-09-23 18:02:10|9193.8|9178.8|9193.8|9178.8|9193.8|9178.8|9193.8|9178.8|1
1632420140000|2021-09-23 18:02:20|9193.3|9178.3|9193.1|9178.1|9193.6|9178.6|9193.1|9178.1|5
1632420150000|2021-09-23 18:02:30|9193.6|9178.6|9193.8|9178.8|9193.8|9178.8|9193.3|9178.3|2
1632420160000|2021-09-23 18:02:40|9194.3|9179.3|9194.3|9179.3|9194.3|9179.3|9194.3|9179.3|2
1632420170000|2021-09-23 18:02:50|9194.1|9179.1|9194.3|9179.3|9194.3|9179.3|9194.1|9179.1|3
1632420180000|2021-09-23 18:03:00|9194.1|9179.1|9193.8|9178.8|9194.1|9179.1|9193.8|9178.8|12
1632420210000|2021-09-23 18:03:30|9193.6|9178.6|9193.6|9178.6|9193.6|9178.6|9193.3|9178.3|2
1632420220000|2021-09-23 18:03:40|||||||||1
1632420230000|2021-09-23 18:03:50|9190.3|9175.3|9192.1|9177.1|9192.6|9177.6|9190.3|9175.3|2
1632420240000|2021-09-23 18:04:00|9191.8|9176.8|9192.3|9177.3|9192.3|9177.3|9191.8|9176.8|8
1632420250000|2021-09-23 18:04:10|||||||||1
1632420260000|2021-09-23 18:04:20|||||||||2
1632420270000|2021-09-23 18:04:30|9191.8|9176.8|9192.8|9177.8|9192.8|9177.8|9191.8|9176.8|11
1632420280000|2021-09-23 18:04:40|9193.6|9178.6|9193.6|9178.6|9193.6|9178.6|9193.6|9178.6|26
1632420290000|2021-09-23 18:04:50|9194.1|9179.1|9194.3|9179.3|9194.3|9179.3|9194.1|9179.1|3
1632420300000|2021-09-23 18:05:00|9193.1|9178.1|9192.3|9177.3|9193.6|9178.6|9191.8|9176.8|7
1632420310000|2021-09-23 18:05:10|||||||||8
1632420320000|2021-09-23 18:05:20|9192.1|9177.1|9192.3|9177.3|9192.6|9177.6|9192.1|9177.1|8
1632420330000|2021-09-23 18:05:30|9192.6|9177.6|9192.6|9177.6|9192.6|9177.6|9192.6|9177.6|3
1632420340000|2021-09-23 18:05:40|||||||||6
1632420350000|2021-09-23 18:05:50|9192.8|9177.8|9193.3|9178.3|9193.3|9178.3|9192.8|9177.8|4
1632420360000|2021-09-23 18:06:00|9193.6|9178.6|9193.6|9178.6|9193.6|9178.6|9193.6|9178.6|3
1632420370000|2021-09-23 18:06:10|9193.3|9178.3|9193.6|9178.6|9193.6|9178.6|9193.3|9178.3|13
1632420380000|2021-09-23 18:06:20|9193.3|9178.3|9194.1|9179.1|9194.1|9179.1|9193.3|9178.3|7
1632420390000|2021-09-23 18:06:30|9194.6|9179.6|9194.1|9179.1|9194.6|9179.6|9194.1|9179.1|5
1632420400000|2021-09-23 18:06:40|9193.8|9178.8|9194.1|9179.1|9194.1|9179.1|9193.6|9178.6|5
1632420410000|2021-09-23 18:06:50|9193.8|9178.8|9194.6|9179.6|9194.6|9179.6|9193.6|9178.6|16
1632420420000|2021-09-23 18:07:00|||||||||5
1632420430000|2021-09-23 18:07:10|9194.1|9179.1|9194.3|9179.3|9194.3|9179.3|9193.3|9178.3|11
1632420440000|2021-09-23 18:07:20|9194.6|9179.6|9194.1|9179.1|9194.6|9179.6|9193.8|9178.8|14
1632420450000|2021-09-23 18:07:30|9193.8|9178.8|9194.1|9179.1|9194.1|9179.1|9193.6|9178.6|5
1632420460000|2021-09-23 18:07:40|9194.3|9179.3|9195.1|9180.1|9195.1|9180.1|9194.3|9179.3|2
1632420470000|2021-09-23 18:07:50|9194.8|9179.8|9195.1|9180.1|9195.1|9180.1|9194.8|9179.8|25
1632420480000|2021-09-23 18:08:00|9194.8|9179.8|9196.6|9181.6|9196.6|9181.6|9194.8|9179.8|39
1632420490000|2021-09-23 18:08:10|9196.8|9181.8|9197.3|9182.3|9197.3|9182.3|9196.8|9181.8|32
1632420500000|2021-09-23 18:08:20|9197.1|9182.1|9197.3|9182.3|9197.3|9182.3|9197.1|9182.1|5
1632420510000|2021-09-23 18:08:30|9197.1|9182.1|9197.1|9182.1|9197.6|9182.6|9197.1|9182.1|22
1632420520000|2021-09-23 18:08:40|9197.3|9182.3|9197.1|9182.1|9197.3|9182.3|9197.1|9182.1|4
1632420530000|2021-09-23 18:08:50|9197.3|9182.3|9197.3|9182.3|9197.3|9182.3|9197.3|9182.3|4
1632420540000|2021-09-23 18:09:00|9197.8|9182.8|9205.8|9190.8|9205.8|9190.8|9197.8|9182.8|97
1632420550000|2021-09-23 18:09:10|9205.3|9190.3|9205.8|9190.8|9205.8|9190.8|9205.3|9190.3|45
1632420560000|2021-09-23 18:09:20|9205.3|9190.3|9204.5|9189.5|9205.3|9190.3|9203.8|9188.8|20
1632420570000|2021-09-23 18:09:30|9204.8|9189.8|9204.3|9189.3|9204.8|9189.8|9204.3|9189.3|33
1632420580000|2021-09-23 18:09:40|9204.5|9189.5|9206.1|9191.1|9206.1|9191.1|9204.5|9189.5|18
1632420590000|2021-09-23 18:09:50|9205.8|9190.8|9205.8|9190.8|9205.8|9190.8|9205.8|9190.8|26
1632420600000|2021-09-23 18:10:00|9206.1|9191.1|9222|9207|9222|9207|9206.1|9191.1|46
1632420610000|2021-09-23 18:10:10|9223.1|9208.1|9224.3|9209.3|9225.1|9210.1|9223.1|9208.1|13
1632420620000|2021-09-23 18:10:20|9224.8|9209.8|9225.1|9210.1|9226.1|9211.1|9224.6|9209.6|5
1632420630000|2021-09-23 18:10:30|9224.8|9209.8|9222.8|9207.8|9224.8|9209.8|9222.3|9207.3|37
1632420640000|2021-09-23 18:10:40|9223.3|9208.3|9220.1|9205.1|9223.3|9208.3|9217.1|9202.1|14
1632420650000|2021-09-23 18:10:50|9219.8|9204.8|9218.3|9203.3|9220.1|9205.1|9216.6|9201.6|50
1632420660000|2021-09-23 18:11:00|9218.8|9203.8|9217.1|9202.1|9220.6|9205.6|9217.1|9202.1|6
1632420670000|2021-09-23 18:11:10|9216.8|9201.8|9216.8|9201.8|9216.8|9201.8|9216.8|9201.8|7
1632420680000|2021-09-23 18:11:20|9216.6|9201.6|9214.8|9199.8|9216.6|9201.6|9214.6|9199.6|34
1632420690000|2021-09-23 18:11:30|9215.3|9200.3|9215.3|9200.3|9215.3|9200.3|9215.3|9200.3|5
1632420700000|2021-09-23 18:11:40|9214.8|9199.8|9215.3|9200.3|9215.3|9200.3|9214.8|9199.8|25
1632420710000|2021-09-23 18:11:50|||||||||6
1632420720000|2021-09-23 18:12:00|9215.6|9200.6|9216.3|9201.3|9216.3|9201.3|9215.6|9200.6|1
1632420730000|2021-09-23 18:12:10|9216.8|9201.8|9214.8|9199.8|9217.1|9202.1|9214.8|9199.8|22
1632420740000|2021-09-23 18:12:20|9215.1|9200.1|9217.6|9202.6|9217.6|9202.6|9213.6|9198.6|77
1632420750000|2021-09-23 18:12:30|9217.8|9202.8|9213.8|9198.8|9217.8|9202.8|9211.6|9196.6|37
1632420760000|2021-09-23 18:12:40|9213.6|9198.6|9209.6|9194.6|9214.3|9199.3|9209.6|9194.6|13
1632420770000|2021-09-23 18:12:50|9209.1|9194.1|9209.3|9194.3|9210.3|9195.3|9208.6|9193.6|17
1632420780000|2021-09-23 18:13:00|9209.8|9194.8|9211.6|9196.6|9211.8|9196.8|9209.6|9194.6|24
1632420790000|2021-09-23 18:13:10|9210.8|9195.8|9210.6|9195.6|9211.3|9196.3|9210.1|9195.1|15
1632420800000|2021-09-23 18:13:20|9214.8|9199.8|9216.3|9201.3|9216.3|9201.3|9214.8|9199.8|24
1632420810000|2021-09-23 18:13:30|9214.8|9199.8|9215.3|9200.3|9215.3|9200.3|9214.3|9199.3|15
1632420820000|2021-09-23 18:13:40|9214.8|9199.8|9213.8|9198.8|9214.8|9199.8|9213.8|9198.8|18
1632420830000|2021-09-23 18:13:50|||||||||22
1632420840000|2021-09-23 18:14:00|9210.3|9195.3|9203.4|9188.4|9210.3|9195.3|9202.9|9187.9|131
1632420850000|2021-09-23 18:14:10|9203.6|9188.6|9197.3|9182.3|9203.9|9188.9|9196.6|9181.6|78
1632420860000|2021-09-23 18:14:20|9196.8|9181.8|9201.1|9186.1|9202.3|9187.3|9196.8|9181.8|150
1632420870000|2021-09-23 18:14:30|9201.3|9186.3|9204.8|9189.8|9206.8|9191.8|9201.1|9186.1|132
1632420880000|2021-09-23 18:14:40|9204.3|9189.3|9207.1|9192.1|9207.1|9192.1|9201.3|9186.3|118
1632420890000|2021-09-23 18:14:50|9206.3|9191.3|9206.3|9191.3|9208.5|9193.5|9206.3|9191.3|62
1632420900000|2021-09-23 18:15:00|9205.3|9190.3|9206|9191|9207.5|9192.5|9204.8|9189.8|38
1632420910000|2021-09-23 18:15:10|9206.3|9191.3|9204.8|9189.8|9206.8|9191.8|9204.8|9189.8|7
1632420920000|2021-09-23 18:15:20|9204.6|9189.6|9203.8|9188.8|9204.6|9189.6|9203.8|9188.8|2
1632420930000|2021-09-23 18:15:30|9204|9189|9207.1|9192.1|9207.1|9192.1|9204|9189|70
1632420940000|2021-09-23 18:15:40|9205.8|9190.8|9204.3|9189.3|9205.8|9190.8|9204.3|9189.3|7
1632420950000|2021-09-23 18:15:50|9203.3|9188.3|9201.1|9186.1|9203.3|9188.3|9200.6|9185.6|11
1632420960000|2021-09-23 18:16:00|||||||||2
1632420970000|2021-09-23 18:16:10|9200.8|9185.8|9197.8|9182.8|9200.8|9185.8|9196.3|9181.3|13
1632420980000|2021-09-23 18:16:20|9197.3|9182.3|9197.3|9182.3|9197.3|9182.3|9197.3|9182.3|18
1632420990000|2021-09-23 18:16:30|9195.8|9180.8|9195.8|9180.8|9195.8|9180.8|9195.8|9180.8|3
1632421000000|2021-09-23 18:16:40|9195.6|9180.6|9199.3|9184.3|9199.3|9184.3|9195.3|9180.3|81
1632421010000|2021-09-23 18:16:50|||||||||10
1632421020000|2021-09-23 18:17:00|||||||||23
1632421030000|2021-09-23 18:17:10|||||||||28
1632421040000|2021-09-23 18:17:20|||||||||1
1632421050000|2021-09-23 18:17:30|||||||||1
1632421060000|2021-09-23 18:17:40|9201.6|9186.6|9201.6|9186.6|9201.6|9186.6|9201.6|9186.6|9
1632421070000|2021-09-23 18:17:50|||||||||4
1632421100000|2021-09-23 18:18:20|||||||||2
1632421110000|2021-09-23 18:18:30|9202.1|9187.1|9202.3|9187.3|9202.3|9187.3|9202.1|9187.1|7
1632421120000|2021-09-23 18:18:40|9202.8|9187.8|9202.8|9187.8|9202.8|9187.8|9202.8|9187.8|7
1632421130000|2021-09-23 18:18:50|9202.6|9187.6|9201.6|9186.6|9202.6|9187.6|9201.6|9186.6|2
1632421140000|2021-09-23 18:19:00|9201.1|9186.1|9201.1|9186.1|9202.1|9187.1|9201.1|9186.1|9
1632421150000|2021-09-23 18:19:10|9202.1|9187.1|9202.3|9187.3|9202.3|9187.3|9202.1|9187.1|10
1632421160000|2021-09-23 18:19:20|9201.8|9186.8|9201.1|9186.1|9201.8|9186.8|9201.1|9186.1|15
1632421170000|2021-09-23 18:19:30|9202.3|9187.3|9205|9190|9205|9190|9202.3|9187.3|6
1632421180000|2021-09-23 18:19:40|9207.8|9192.8|9207.8|9192.8|9208.3|9193.3|9203.8|9188.8|11
1632421190000|2021-09-23 18:19:50|9208.3|9193.3|9207.6|9192.6|9215.8|9200.8|9207.6|9192.6|9
1632445200000|2021-09-24 01:00:00|9206.9|9191.9|9220.4|9205.4|9220.4|9205.4|9206.9|9191.9|15
1632445210000|2021-09-24 01:00:10|9220.9|9205.9|9222.1|9207.1|9222.4|9207.4|9220.9|9205.9|5
1632445220000|2021-09-24 01:00:20|9222.4|9207.4|9222.4|9207.4|9222.4|9207.4|9222.4|9207.4|3
1632445230000|2021-09-24 01:00:30|9219.1|9204.1|9217.4|9202.4|9219.7|9204.7|9217.4|9202.4|3
1632445240000|2021-09-24 01:00:40|9217.2|9202.2|9216.9|9201.9|9217.4|9202.4|9216.9|9201.9|2
1632445250000|2021-09-24 01:00:50|||||||||1
1632445260000|2021-09-24 01:01:00|9215.9|9200.9|9215.2|9200.2|9215.9|9200.9|9215.2|9200.2|0
1632445270000|2021-09-24 01:01:10|9214.9|9199.9|9214.9|9199.9|9214.9|9199.9|9214.9|9199.9|1
1632445280000|2021-09-24 01:01:20|9215.9|9200.9|9215.9|9200.9|9215.9|9200.9|9215.9|9200.9|0
1632445320000|2021-09-24 01:02:00|9214.4|9199.4|9215.4|9200.4|9216.4|9201.4|9214.4|9199.4|0
1632445330000|2021-09-24 01:02:10|9215.2|9200.2|9220.9|9205.9|9221.2|9206.2|9214.9|9199.9|2
1632445350000|2021-09-24 01:02:30|9218.6|9203.6|9217.9|9202.9|9218.6|9203.6|9216.4|9201.4|2
1632445360000|2021-09-24 01:02:40|9218.9|9203.9|9218.9|9203.9|9218.9|9203.9|9218.9|9203.9|0
1632445370000|2021-09-24 01:02:50|9219.4|9204.4|9213.9|9198.9|9219.4|9204.4|9213.9|9198.9|4
1632445390000|2021-09-24 01:03:10|9213.6|9198.6|9213.6|9198.6|9213.6|9198.6|9213.6|9198.6|0
1632445400000|2021-09-24 01:03:20|9214.1|9199.1|9220.4|9205.4|9220.6|9205.6|9214.1|9199.1|18
1632445410000|2021-09-24 01:03:30|9220.6|9205.6|9219.9|9204.9|9221.9|9206.9|9219.6|9204.6|5
1632445420000|2021-09-24 01:03:40|9219.2|9204.2|9217.9|9202.9|9221.6|9206.6|9216.1|9201.1|4
1632445430000|2021-09-24 01:03:50|9218.1|9203.1|9217.2|9202.2|9218.6|9203.6|9217.2|9202.2|3
1632445440000|2021-09-24 01:04:00|9216.6|9201.6|9213.1|9198.1|9217.6|9202.6|9213.1|9198.1|14
1632445450000|2021-09-24 01:04:10|9212.4|9197.4|9208.6|9193.6|9212.4|9197.4|9208.6|9193.6|26
1632445470000|2021-09-24 01:04:30|9210.2|9195.2|9211.4|9196.4|9211.4|9196.4|9210.2|9195.2|5
1632445480000|2021-09-24 01:04:40|9212.1|9197.1|9211.6|9196.6|9212.1|9197.1|9211.6|9196.6|0
1632445500000|2021-09-24 01:05:00|9212.4|9197.4|9213.9|9198.9|9213.9|9198.9|9212.4|9197.4|2
1632445510000|2021-09-24 01:05:10|9213.6|9198.6|9212.6|9197.6|9213.6|9198.6|9212.6|9197.6|0
1632445520000|2021-09-24 01:05:20|9214.6|9199.6|9217.1|9202.1|9217.1|9202.1|9214.6|9199.6|1
1632445540000|2021-09-24 01:05:40|9216.9|9201.9|9216.6|9201.6|9217.1|9202.1|9216.6|9201.6|1
1632445560000|2021-09-24 01:06:00|9217.1|9202.1|9217.9|9202.9|9217.9|9202.9|9217.1|9202.1|0
1632445570000|2021-09-24 01:06:10|9218.1|9203.1|9218.1|9203.1|9218.1|9203.1|9218.1|9203.1|1
1632445580000|2021-09-24 01:06:20|||||||||1
1632445590000|2021-09-24 01:06:30|9218.4|9203.4|9219.1|9204.1|9219.1|9204.1|9218.4|9203.4|1
1632445610000|2021-09-24 01:06:50|9219.6|9204.6|9220.4|9205.4|9220.4|9205.4|9219.6|9204.6|0
1632445620000|2021-09-24 01:07:00|9220.6|9205.6|9220.7|9205.7|9222.1|9207.1|9220.6|9205.6|4
1632445630000|2021-09-24 01:07:10|9220.1|9205.1|9223.1|9208.1|9223.1|9208.1|9220.1|9205.1|2
1632445640000|2021-09-24 01:07:20|9223.6|9208.6|9223.6|9208.6|9223.6|9208.6|9223.6|9208.6|1
1632445650000|2021-09-24 01:07:30|9225.1|9210.1|9225.1|9210.1|9225.1|9210.1|9225.1|9210.1|0
1632445660000|2021-09-24 01:07:40|||||||||1
1632445670000|2021-09-24 01:07:50|||||||||1
1632445690000|2021-09-24 01:08:10|||||||||1
1632445750000|2021-09-24 01:09:10|9220.1|9205.1|9219.6|9204.6|9220.1|9205.1|9219.6|9204.6|3
1632445770000|2021-09-24 01:09:30|9220.6|9205.6|9220.6|9205.6|9220.6|9205.6|9220.6|9205.6|0
1632445780000|2021-09-24 01:09:40|9222.1|9207.1|9221.6|9206.6|9222.1|9207.1|9221.6|9206.6|0
1632445800000|2021-09-24 01:10:00|9224.6|9209.6|9224.6|9209.6|9224.6|9209.6|9224.6|9209.6|2
1632445820000|2021-09-24 01:10:20|9225.1|9210.1|9225.1|9210.1|9225.1|9210.1|9225.1|9210.1|3
1632445830000|2021-09-24 01:10:30|||||||||1
1632445930000|2021-09-24 01:12:10|9225.4|9210.4|9225.6|9210.6|9225.6|9210.6|9225.4|9210.4|0
1632445970000|2021-09-24 01:12:50|9226.1|9211.1|9226.1|9211.1|9226.1|9211.1|9226.1|9211.1|3
1632445980000|2021-09-24 01:13:00|9225.6|9210.6|9225.6|9210.6|9225.6|9210.6|9225.6|9210.6|4
1632446010000|2021-09-24 01:13:30|9226.1|9211.1|9226.1|9211.1|9226.1|9211.1|9226.1|9211.1|7
1632446020000|2021-09-24 01:13:40|||||||||2
1632446040000|2021-09-24 01:14:00|||||||||1
1632446050000|2021-09-24 01:14:10|9225.9|9210.9|9225.4|9210.4|9225.9|9210.9|9225.4|9210.4|43
1632446060000|2021-09-24 01:14:20|9223.4|9208.4|9223.4|9208.4|9223.4|9208.4|9223.4|9208.4|8
1632446070000|2021-09-24 01:14:30|9223.1|9208.1|9223.1|9208.1|9223.1|9208.1|9223.1|9208.1|0
1632446090000|2021-09-24 01:14:50|9223.4|9208.4|9223.6|9208.6|9223.6|9208.6|9223.4|9208.4|0
1632446110000|2021-09-24 01:15:10|9222.7|9207.7|9219.1|9204.1|9222.7|9207.7|9219.1|9204.1|2
1632446120000|2021-09-24 01:15:20|9218.9|9203.9|9218.4|9203.4|9218.9|9203.9|9218.4|9203.4|0
1632446130000|2021-09-24 01:15:30|9217.9|9202.9|9217.9|9202.9|9217.9|9202.9|9217.9|9202.9|0
1632446140000|2021-09-24 01:15:40|9217.4|9202.4|9217.4|9202.4|9217.4|9202.4|9217.4|9202.4|0
1632446150000|2021-09-24 01:15:50|9217.9|9202.9|9217.9|9202.9|9217.9|9202.9|9217.9|9202.9|0
1632446160000|2021-09-24 01:16:00|9218.1|9203.1|9218.4|9203.4|9218.4|9203.4|9218.1|9203.1|2
1632446170000|2021-09-24 01:16:10|9218.6|9203.6|9218.6|9203.6|9218.6|9203.6|9218.6|9203.6|0
1632446180000|2021-09-24 01:16:20|9218.9|9203.9|9219.6|9204.6|9219.9|9204.9|9218.9|9203.9|1
1632446190000|2021-09-24 01:16:30|9219.9|9204.9|9219.4|9204.4|9219.9|9204.9|9219.4|9204.4|0
1632446200000|2021-09-24 01:16:40|9219.6|9204.6|9219.6|9204.6|9219.6|9204.6|9219.6|9204.6|0
1632446220000|2021-09-24 01:17:00|9219.9|9204.9|9220.1|9205.1|9220.1|9205.1|9219.9|9204.9|0
1632446260000|2021-09-24 01:17:40|9220.4|9205.4|9220.4|9205.4|9220.4|9205.4|9220.4|9205.4|0
1632446280000|2021-09-24 01:18:00|9220.6|9205.6|9220.6|9205.6|9220.6|9205.6|9220.6|9205.6|0
1632446350000|2021-09-24 01:19:10|9219.1|9204.1|9218.9|9203.9|9219.1|9204.1|9217.6|9202.6|1
1632446370000|2021-09-24 01:19:30|9218.6|9203.6|9218.6|9203.6|9218.6|9203.6|9218.6|9203.6|0
1632446380000|2021-09-24 01:19:40|9216.1|9201.1|9215.6|9200.6|9216.1|9201.1|9215.6|9200.6|1
1632446390000|2021-09-24 01:19:50|9215.4|9200.4|9215.6|9200.6|9215.6|9200.6|9213.6|9198.6|0
1632446400000|2021-09-24 01:20:00|9215.1|9200.1|9214.6|9199.6|9215.6|9200.6|9214.1|9199.1|1
1632446410000|2021-09-24 01:20:10|9214.4|9199.4|9214.1|9199.1|9214.4|9199.4|9214.1|9199.1|0
1632446420000|2021-09-24 01:20:20|9214.4|9199.4|9215.6|9200.6|9215.6|9200.6|9214.4|9199.4|0
1632446430000|2021-09-24 01:20:30|9215.4|9200.4|9215.6|9200.6|9215.6|9200.6|9215.1|9200.1|0
1632446440000|2021-09-24 01:20:40|9215.1|9200.1|9215.6|9200.6|9215.6|9200.6|9215.1|9200.1|0
1632446450000|2021-09-24 01:20:50|9215.1|9200.1|9215.6|9200.6|9215.6|9200.6|9214.6|9199.6|0
1632446460000|2021-09-24 01:21:00|9215.1|9200.1|9215.6|9200.6|9215.6|9200.6|9214.6|9199.6|0
1632446470000|2021-09-24 01:21:10|9215.4|9200.4|9215.6|9200.6|9215.6|9200.6|9215.4|9200.4|0
1632446510000|2021-09-24 01:21:50|9215.9|9200.9|9216.9|9201.9|9216.9|9201.9|9215.9|9200.9|0
1632446520000|2021-09-24 01:22:00|9216.6|9201.6|9216.9|9201.9|9217.1|9202.1|9216.6|9201.6|0
1632446530000|2021-09-24 01:22:10|9216.6|9201.6|9217.4|9202.4|9217.6|9202.6|9216.6|9201.6|0
1632446550000|2021-09-24 01:22:30|9217.1|9202.1|9217.1|9202.1|9217.1|9202.1|9217.1|9202.1|0
1632446560000|2021-09-24 01:22:40|9216.4|9201.4|9216.4|9201.4|9216.4|9201.4|9216.4|9201.4|1
1632446570000|2021-09-24 01:22:50|9216.9|9201.9|9216.6|9201.6|9216.9|9201.9|9216.6|9201.6|0
1632446580000|2021-09-24 01:23:00|9216.4|9201.4|9216.4|9201.4|9216.4|9201.4|9216.4|9201.4|0
1632446590000|2021-09-24 01:23:10|9217.6|9202.6|9219.9|9204.9|9219.9|9204.9|9217.6|9202.6|0
1632446670000|2021-09-24 01:24:30|9220.9|9205.9|9221.9|9206.9|9221.9|9206.9|9220.9|9205.9|1
1632446710000|2021-09-24 01:25:10|9221.6|9206.6|9221.9|9206.9|9221.9|9206.9|9221.6|9206.6|1
1632446720000|2021-09-24 01:25:20|9220.9|9205.9|9220.9|9205.9|9220.9|9205.9|9220.9|9205.9|1
1632446730000|2021-09-24 01:25:30|9220.4|9205.4|9220.4|9205.4|9220.4|9205.4|9220.4|9205.4|1
1632446750000|2021-09-24 01:25:50|9220.9|9205.9|9220.9|9205.9|9220.9|9205.9|9220.9|9205.9|0
1632446790000|2021-09-24 01:26:30|9215.1|9200.1|9211.9|9196.9|9215.1|9200.1|9211.9|9196.9|2
1632446830000|2021-09-24 01:27:10|9212.9|9197.9|9214.4|9199.4|9214.4|9199.4|9212.9|9197.9|0
1632446840000|2021-09-24 01:27:20|9213.4|9198.4|9212.1|9197.1|9213.4|9198.4|9211.4|9196.4|10
1632446850000|2021-09-24 01:27:30|9211.9|9196.9|9211.9|9196.9|9211.9|9196.9|9211.9|9196.9|0
1632446880000|2021-09-24 01:28:00|9211.4|9196.4|9211.4|9196.4|9211.4|9196.4|9211.4|9196.4|0
1632446920000|2021-09-24 01:28:40|9211.6|9196.6|9210.4|9195.4|9211.9|9196.9|9210.4|9195.4|0
1632446940000|2021-09-24 01:29:00|9209.4|9194.4|9209.4|9194.4|9209.4|9194.4|9209.4|9194.4|12
1632446950000|2021-09-24 01:29:10|9208.4|9193.4|9208.4|9193.4|9208.4|9193.4|9208.4|9193.4|0
1632446960000|2021-09-24 01:29:20|9208.9|9193.9|9208.9|9193.9|9208.9|9193.9|9208.9|9193.9|0
1632446970000|2021-09-24 01:29:30|9209.4|9194.4|9211.1|9196.1|9211.1|9196.1|9209.4|9194.4|2
1632446980000|2021-09-24 01:29:40|9210.6|9195.6|9211.4|9196.4|9211.4|9196.4|9210.4|9195.4|0
1632446990000|2021-09-24 01:29:50|9210.9|9195.9|9210.9|9195.9|9210.9|9195.9|9210.9|9195.9|0
1632447000000|2021-09-24 01:30:00|9212.4|9197.4|9212.9|9197.9|9212.9|9197.9|9212.4|9197.4|0
1632447040000|2021-09-24 01:30:40|9210.1|9195.1|9210.1|9195.1|9210.1|9195.1|9210.1|9195.1|23
1632447060000|2021-09-24 01:31:00|9210.4|9195.4|9210.4|9195.4|9210.4|9195.4|9210.4|9195.4|0
1632447080000|2021-09-24 01:31:20|9211.8|9196.8|9213.4|9198.4|9213.4|9198.4|9211.8|9196.8|0
1632447090000|2021-09-24 01:31:30|9216.7|9201.7|9216.7|9201.7|9216.7|9201.7|9216.7|9201.7|11
1632447100000|2021-09-24 01:31:40|9216.9|9201.9|9216.9|9201.9|9216.9|9201.9|9216.9|9201.9|1
1632447130000|2021-09-24 01:32:10|9218.9|9203.9|9216.4|9201.4|9219.4|9204.4|9215.5|9200.5|15
1632447160000|2021-09-24 01:32:40|9217.1|9202.1|9217.1|9202.1|9217.1|9202.1|9217.1|9202.1|0
1632447180000|2021-09-24 01:33:00|9217.9|9202.9|9217.9|9202.9|9217.9|9202.9|9217.9|9202.9|0
1632447240000|2021-09-24 01:34:00|9217.6|9202.6|9218.4|9203.4|9218.4|9203.4|9217.6|9202.6|0
1632447250000|2021-09-24 01:34:10|9218.6|9203.6|9218.6|9203.6|9218.6|9203.6|9218.6|9203.6|0
1632447290000|2021-09-24 01:34:50|9219.1|9204.1|9219.1|9204.1|9219.1|9204.1|9219.1|9204.1|0
1632447320000|2021-09-24 01:35:20|9220.1|9205.1|9220.2|9205.2|9220.2|9205.2|9219.4|9204.4|0
1632447330000|2021-09-24 01:35:30|9219.6|9204.6|9219.6|9204.6|9219.6|9204.6|9219.6|9204.6|0
1632447350000|2021-09-24 01:35:50|9219.9|9204.9|9219.6|9204.6|9221.6|9206.6|9219.6|9204.6|2
1632447400000|2021-09-24 01:36:40|9219.4|9204.4|9219.1|9204.1|9219.4|9204.4|9219.1|9204.1|0
1632447410000|2021-09-24 01:36:50|9220.3|9205.3|9221.2|9206.2|9221.2|9206.2|9220.3|9205.3|1
1632447420000|2021-09-24 01:37:00|9220.6|9205.6|9220.6|9205.6|9220.6|9205.6|9220.6|9205.6|0
1632447440000|2021-09-24 01:37:20|9220.2|9205.2|9219.6|9204.6|9220.2|9205.2|9219.6|9204.6|0
1632447490000|2021-09-24 01:38:10|9220.9|9205.9|9224.1|9209.1|9224.1|9209.1|9220.9|9205.9|3
1632447510000|2021-09-24 01:38:30|9224.4|9209.4|9224.1|9209.1|9224.4|9209.4|9224.1|9209.1|1
1632447520000|2021-09-24 01:38:40|9219.4|9204.4|9219.1|9204.1|9219.4|9204.4|9218.4|9203.4|1
1632447550000|2021-09-24 01:39:10|9217.1|9202.1|9214.9|9199.9|9217.1|9202.1|9214.9|9199.9|7
1632447560000|2021-09-24 01:39:20|9214.4|9199.4|9214.4|9199.4|9214.4|9199.4|9214.1|9199.1|0
1632447570000|2021-09-24 01:39:30|9214.1|9199.1|9215.4|9200.4|9215.4|9200.4|9214.1|9199.1|0
1632447700000|2021-09-24 01:41:40|9222.2|9207.2|9222.4|9207.4|9222.4|9207.4|9221.9|9206.9|20
1632447720000|2021-09-24 01:42:00|9221.7|9206.7|9221.4|9206.4|9221.7|9206.7|9221.4|9206.4|0
1632447770000|2021-09-24 01:42:50|9221.6|9206.6|9218.6|9203.6|9221.6|9206.6|9218.6|9203.6|1
1632447780000|2021-09-24 01:43:00|9220.6|9205.6|9219.9|9204.9|9220.6|9205.6|9219.9|9204.9|0
1632447790000|2021-09-24 01:43:10|9219.6|9204.6|9212.1|9197.1|9219.6|9204.6|9212.1|9197.1|2
1632447800000|2021-09-24 01:43:20|9212.6|9197.6|9213.1|9198.1|9213.1|9198.1|9212.4|9197.4|0
1632447810000|2021-09-24 01:43:30|9212.9|9197.9|9213.4|9198.4|9215.1|9200.1|9212.1|9197.1|1
1632447820000|2021-09-24 01:43:40|9212.1|9197.1|9212.1|9197.1|9212.6|9197.6|9212.1|9197.1|0
1632447830000|2021-09-24 01:43:50|9212.4|9197.4|9212.6|9197.6|9212.6|9197.6|9212.4|9197.4|0
1632447880000|2021-09-24 01:44:40|9213.4|9198.4|9213.6|9198.6|9213.6|9198.6|9213.4|9198.4|19
1632447890000|2021-09-24 01:44:50|9213.4|9198.4|9213.6|9198.6|9213.6|9198.6|9213.4|9198.4|0
1632447900000|2021-09-24 01:45:00|9213.9|9198.9|9212.6|9197.6|9215.1|9200.1|9212.6|9197.6|17
1632447910000|2021-09-24 01:45:10|9212.9|9197.9|9212.9|9197.9|9212.9|9197.9|9212.7|9197.7|0
1632447930000|2021-09-24 01:45:30|9212.7|9197.7|9213.7|9198.7|9213.7|9198.7|9212.6|9197.6|0
1632447970000|2021-09-24 01:46:10|9206.1|9191.1|9206.1|9191.1|9206.1|9191.1|9206.1|9191.1|2
1632448010000|2021-09-24 01:46:50|||||||||2
1632448070000|2021-09-24 01:47:50|9205.1|9190.1|9206.1|9191.1|9206.1|9191.1|9205.1|9190.1|1
1632448190000|2021-09-24 01:49:50|9211.1|9196.1|9211.1|9196.1|9211.1|9196.1|9211.1|9196.1|17
1632448200000|2021-09-24 01:50:00|9210.9|9195.9|9210.9|9195.9|9210.9|9195.9|9210.6|9195.6|0
1632448210000|2021-09-24 01:50:10|9211.1|9196.1|9213.9|9198.9|9214.1|9199.1|9211.1|9196.1|0
1632448220000|2021-09-24 01:50:20|9213.6|9198.6|9214.1|9199.1|9214.1|9199.1|9213.6|9198.6|0
1632448230000|2021-09-24 01:50:30|9213.1|9198.1|9213.1|9198.1|9213.1|9198.1|9213.1|9198.1|0
1632448240000|2021-09-24 01:50:40|9212.7|9197.7|9213.1|9198.1|9213.1|9198.1|9212.7|9197.7|0
1632448270000|2021-09-24 01:51:10|9211.6|9196.6|9211.6|9196.6|9211.6|9196.6|9211.6|9196.6|0
1632448280000|2021-09-24 01:51:20|9212.4|9197.4|9213.1|9198.1|9213.1|9198.1|9212.4|9197.4|1
1632448290000|2021-09-24 01:51:30|9212.4|9197.4|9210.1|9195.1|9212.4|9197.4|9210.1|9195.1|6
1632448300000|2021-09-24 01:51:40|9209.6|9194.6|9206.9|9191.9|9209.6|9194.6|9206.9|9191.9|3
1632448310000|2021-09-24 01:51:50|9203.1|9188.1|9204.1|9189.1|9204.1|9189.1|9203.1|9188.1|12
1632448320000|2021-09-24 01:52:00|9205.1|9190.1|9204.1|9189.1|9205.1|9190.1|9204.1|9189.1|3
1632448330000|2021-09-24 01:52:10|9203.1|9188.1|9202.6|9187.6|9203.1|9188.1|9202.1|9187.1|4
1632448340000|2021-09-24 01:52:20|9202.1|9187.1|9203.1|9188.1|9203.1|9188.1|9202.1|9187.1|3
1632448350000|2021-09-24 01:52:30|9204.1|9189.1|9198.1|9183.1|9204.1|9189.1|9198.1|9183.1|3
1632448370000|2021-09-24 01:52:50|9198.4|9183.4|9198.4|9183.4|9198.4|9183.4|9198.4|9183.4|1
1632448380000|2021-09-24 01:53:00|9198.6|9183.6|9198.6|9183.6|9198.6|9183.6|9198.6|9183.6|0
1632448530000|2021-09-24 01:55:30|9198.9|9183.9|9199.1|9184.1|9199.1|9184.1|9198.9|9183.9|0
1632448580000|2021-09-24 01:56:20|9197.4|9182.4|9197.4|9182.4|9197.4|9182.4|9197.4|9182.4|0
1632448590000|2021-09-24 01:56:30|9201.4|9186.4|9201.4|9186.4|9201.4|9186.4|9201.4|9186.4|3
1632448600000|2021-09-24 01:56:40|9200.9|9185.9|9200.1|9185.1|9200.9|9185.9|9200.1|9185.1|20
1632448620000|2021-09-24 01:57:00|9199.9|9184.9|9199.6|9184.6|9199.9|9184.9|9199.6|9184.6|0
1632448630000|2021-09-24 01:57:10|9199.9|9184.9|9199.6|9184.6|9200.1|9185.1|9199.6|9184.6|0
1632448640000|2021-09-24 01:57:20|9200.1|9185.1|9197.9|9182.9|9200.1|9185.1|9197.9|9182.9|0
1632448650000|2021-09-24 01:57:30|9197.6|9182.6|9196.6|9181.6|9197.6|9182.6|9196.6|9181.6|0
1632448690000|2021-09-24 01:58:10|9196.9|9181.9|9196.9|9181.9|9196.9|9181.9|9196.9|9181.9|0
1632448710000|2021-09-24 01:58:30|9197.1|9182.1|9197.1|9182.1|9197.1|9182.1|9197.1|9182.1|0
1632448770000|2021-09-24 01:59:30|9197.6|9182.6|9197.9|9182.9|9198.1|9183.1|9197.6|9182.6|0
1632448780000|2021-09-24 01:59:40|9198.1|9183.1|9198.1|9183.1|9198.1|9183.1|9197.6|9182.6|0
1632448790000|2021-09-24 01:59:50|9199.6|9184.6|9199.6|9184.6|9201.6|9186.6|9199.6|9184.6|14
1632448800000|2021-09-24 02:00:00|9200.4|9185.4|9200.9|9185.9|9204.8|9186.1|9197.9|9179.8|3
1632448810000|2021-09-24 02:00:10|9199.9|9184.9|9199.9|9184.9|9199.9|9184.9|9199.9|9184.9|0
1632448850000|2021-09-24 02:00:50|9201.3|9186.3|9201.6|9186.6|9203.1|9188.1|9201.3|9186.3|0
1632448860000|2021-09-24 02:01:00|9201.4|9186.4|9200.9|9185.9|9201.4|9186.4|9200.9|9185.9|0
1632448870000|2021-09-24 02:01:10|9201.4|9186.4|9200.4|9185.4|9201.4|9186.4|9200.4|9185.4|0
1632448880000|2021-09-24 02:01:20|9199.1|9184.1|9197.6|9182.6|9199.1|9184.1|9197.6|9182.6|1
1632448890000|2021-09-24 02:01:30|9195.9|9180.9|9203.7|9178.7|9204.4|9181.4|9195.9|9178.7|27
1632448900000|2021-09-24 02:01:40|9198.2|9183.2|9203.4|9178.4|9203.4|9183.2|9196.9|9178.4|0
1632448910000|2021-09-24 02:01:50|9197.9|9182.9|9204.2|9179.2|9204.2|9182.9|9197.1|9178.9|0
1632448920000|2021-09-24 02:02:00|9203.9|9178.9|9204.7|9179.7|9204.7|9183.4|9197.4|9178.1|0
1632448930000|2021-09-24 02:02:10|9204.4|9179.4|9206.4|9181.4|9206.4|9183.4|9197.9|9178.9|0
1632448940000|2021-09-24 02:02:20|9205.9|9180.9|9201.4|9186.4|9205.9|9186.4|9197.7|9178.9|0
1632448950000|2021-09-24 02:02:30|9200.9|9185.9|9207.9|9182.9|9207.9|9186.4|9199.7|9182.9|0
1632448960000|2021-09-24 02:02:40|9207.7|9182.7|9202.4|9187.4|9207.7|9187.4|9200.4|9182.4|0
1632448970000|2021-09-24 02:02:50|9201.7|9186.7|9207.4|9182.4|9207.4|9186.9|9200.4|9182.4|0
1632448980000|2021-09-24 02:03:00|9207.9|9182.9|9199.9|9184.9|9207.9|9187|9198.2|9182.9|20
1632448990000|2021-09-24 02:03:10|9199.7|9184.7|9206.9|9181.9|9206.9|9184.9|9197.9|9180.1|0
1632449000000|2021-09-24 02:03:20|9206.7|9181.7|9206.9|9181.9|9207.2|9185.4|9198.7|9180.9|0
1632449010000|2021-09-24 02:03:30|9206.7|9181.7|9203.9|9188.9|9206.7|9189.4|9203.4|9181.4|0
1632449020000|2021-09-24 02:03:40|9203.4|9188.4|9204.2|9189.2|9204.2|9189.2|9202.9|9187.9|0
1632449030000|2021-09-24 02:03:50|9203.4|9188.4|9203.9|9188.9|9203.9|9188.9|9203.2|9188.2|0
1632449040000|2021-09-24 02:04:00|9204.4|9189.4|9196.9|9181.9|9204.9|9189.9|9196.9|9181.9|1
1632449060000|2021-09-24 02:04:20|9194.9|9179.9|9194.9|9179.9|9195.4|9180.4|9194.9|9179.9|1
1632449070000|2021-09-24 02:04:30|9195.1|9180.1|9195.1|9180.1|9195.1|9180.1|9195.1|9180.1|19
1632449080000|2021-09-24 02:04:40|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|0
1632449090000|2021-09-24 02:04:50|||||||||1
1632449170000|2021-09-24 02:06:10|||||||||1
1632449220000|2021-09-24 02:07:00|9191.4|9176.4|9190.9|9175.9|9191.4|9176.4|9190.9|9175.9|14
1632449230000|2021-09-24 02:07:10|9198.2|9173.2|9198.9|9173.9|9206.9|9175.2|9198.2|9168.4|0
1632449240000|2021-09-24 02:07:20|9198.2|9173.2|9191.9|9176.9|9199.9|9176.9|9191.7|9172.9|0
1632449250000|2021-09-24 02:07:30|9191.7|9176.7|9192.4|9177.4|9199.2|9177.9|9191.7|9173.7|0
1632449260000|2021-09-24 02:07:40|9191.9|9176.9|9190.4|9175.4|9200.9|9176.9|9189.9|9172.9|0
1632449270000|2021-09-24 02:07:50|9191.1|9176.1|9191.4|9176.4|9191.9|9176.9|9190.4|9175.4|0
1632449280000|2021-09-24 02:08:00|9191.2|9176.2|9191.2|9176.2|9191.9|9176.9|9191.2|9176.2|0
1632449290000|2021-09-24 02:08:10|9191.4|9176.4|9190.7|9175.7|9191.9|9176.9|9190.7|9175.7|0
1632449300000|2021-09-24 02:08:20|9189.9|9174.9|9190.4|9175.4|9191.4|9176.4|9189.9|9174.9|0
1632449310000|2021-09-24 02:08:30|9190.2|9175.2|9190.4|9175.4|9191.9|9176.9|9189.9|9174.9|0
1632449320000|2021-09-24 02:08:40|9191.1|9176.1|9190.9|9175.9|9191.9|9176.9|9190.4|9175.4|0
1632449330000|2021-09-24 02:08:50|9192.9|9177.9|9192.2|9177.2|9193.4|9178.4|9192.2|9177.2|0
1632449340000|2021-09-24 02:09:00|9191.9|9176.9|9192.7|9177.7|9193.4|9178.4|9191.9|9176.9|0
1632449350000|2021-09-24 02:09:10|9192.9|9177.9|9192.9|9177.9|9193.4|9178.4|9192.9|9177.9|0
1632449360000|2021-09-24 02:09:20|9193.4|9178.4|9192.9|9177.9|9193.4|9178.4|9192.9|9177.9|0
1632449370000|2021-09-24 02:09:30|9192.7|9177.7|9193.2|9178.2|9193.4|9178.4|9192.7|9177.7|0
1632449380000|2021-09-24 02:09:40|9192.9|9177.9|9193.4|9178.4|9193.4|9178.4|9192.9|9177.9|0
1632449390000|2021-09-24 02:09:50|9192.9|9177.9|9193.4|9178.4|9193.4|9178.4|9192.9|9177.9|0
1632449400000|2021-09-24 02:10:00|9192.9|9177.9|9191.7|9176.7|9192.9|9177.9|9191.7|9176.7|0
1632449410000|2021-09-24 02:10:10|9191.4|9176.4|9191.4|9176.4|9191.4|9176.4|9191.4|9176.4|0
1632449470000|2021-09-24 02:11:10|9190.6|9175.6|9190.6|9175.6|9190.6|9175.6|9190.6|9175.6|1
1632449480000|2021-09-24 02:11:20|9190.1|9175.1|9190.1|9175.1|9190.1|9175.1|9190.1|9175.1|0
1632449500000|2021-09-24 02:11:40|9189.9|9174.9|9189.6|9174.6|9189.9|9174.9|9189.6|9174.6|2
1632449550000|2021-09-24 02:12:30|9187.6|9172.6|9187.6|9172.6|9187.6|9172.6|9187.6|9172.6|30
1632449560000|2021-09-24 02:12:40|9187.1|9172.1|9187.3|9172.3|9187.3|9172.3|9187.1|9172.1|0
1632449580000|2021-09-24 02:13:00|9187.1|9172.1|9187.1|9172.1|9187.1|9172.1|9187.1|9172.1|17
1632449590000|2021-09-24 02:13:10|||||||||10
1632449630000|2021-09-24 02:13:50|9184.6|9169.6|9184.1|9169.1|9184.6|9169.6|9184.1|9169.1|3
1632449640000|2021-09-24 02:14:00|9184.3|9169.3|9184.3|9169.3|9184.3|9169.3|9184.3|9169.3|8
1632449650000|2021-09-24 02:14:10|9184.1|9169.1|9183|9168|9184.1|9169.1|9183|9168|17
1632449670000|2021-09-24 02:14:30|9187.5|9172.5|9187.3|9172.3|9187.5|9172.5|9187.3|9172.3|12
1632449690000|2021-09-24 02:14:50|9187|9172|9185.5|9170.5|9187|9172|9185.5|9170.5|6
1632449700000|2021-09-24 02:15:00|9183|9168|9183|9168|9183|9168|9183|9168|1
1632449710000|2021-09-24 02:15:10|||||||||1
1632449780000|2021-09-24 02:16:20|9183.3|9168.3|9183.5|9168.5|9183.5|9168.5|9183.3|9168.3|0
1632449800000|2021-09-24 02:16:40|9183.8|9168.8|9184|9169|9184|9169|9183.8|9168.8|0
1632449810000|2021-09-24 02:16:50|||||||||1
1632449930000|2021-09-24 02:18:50|||||||||1
1632449970000|2021-09-24 02:19:30|9183|9168|9183|9168|9183|9168|9183|9168|2
1632450030000|2021-09-24 02:20:30|9185.5|9170.5|9185.5|9170.5|9185.5|9170.5|9185.5|9170.5|1
1632450060000|2021-09-24 02:21:00|9185.8|9170.8|9186|9171|9186|9171|9185.8|9170.8|1
1632450120000|2021-09-24 02:22:00|9186.8|9171.8|9186.8|9171.8|9186.8|9171.8|9186.8|9171.8|0
1632450130000|2021-09-24 02:22:10|||||||||1
1632450220000|2021-09-24 02:23:40|9187.3|9172.3|9187.3|9172.3|9187.3|9172.3|9187.3|9172.3|0
1632450290000|2021-09-24 02:24:50|9190.3|9175.3|9190.3|9175.3|9190.3|9175.3|9190.3|9175.3|1
1632450300000|2021-09-24 02:25:00|9190|9175|9187.8|9172.8|9190|9175|9187.8|9172.8|0
1632450310000|2021-09-24 02:25:10|9187.5|9172.5|9187.3|9172.3|9187.5|9172.5|9187.3|9172.3|0
1632450320000|2021-09-24 02:25:20|9186.5|9171.5|9186.5|9171.5|9186.5|9171.5|9186.5|9171.5|0
1632450330000|2021-09-24 02:25:30|9186.3|9171.3|9186|9171|9186.3|9171.3|9186|9171|2
1632450340000|2021-09-24 02:25:40|9187.8|9172.8|9186|9171|9187.8|9172.8|9186|9171|1
1632450350000|2021-09-24 02:25:50|9188.1|9173.1|9189.5|9174.5|9190|9175|9188.1|9173.1|4
1632450390000|2021-09-24 02:26:30|9189|9174|9189|9174|9189|9174|9189|9174|7
1632450450000|2021-09-24 02:27:30|9188.5|9173.5|9188.5|9173.5|9188.5|9173.5|9188.5|9173.5|19
1632450460000|2021-09-24 02:27:40|||||||||10
1632450470000|2021-09-24 02:27:50|||||||||5
1632450480000|2021-09-24 02:28:00|||||||||3
1632450500000|2021-09-24 02:28:20|9189.2|9174.2|9190|9175|9190|9175|9189.2|9174.2|0
1632450530000|2021-09-24 02:28:50|9190.2|9175.2|9190.2|9175.2|9190.2|9175.2|9190.2|9175.2|5
1632450600000|2021-09-24 02:30:00|9190.5|9175.5|9190.5|9175.5|9190.5|9175.5|9190.5|9175.5|0
1632450630000|2021-09-24 02:30:30|9190.8|9175.8|9190.8|9175.8|9190.8|9175.8|9190.8|9175.8|0
1632450720000|2021-09-24 02:32:00|9188.3|9173.3|9188.8|9173.8|9188.8|9173.8|9187.8|9172.8|16
1632450730000|2021-09-24 02:32:10|9188.5|9173.5|9188.8|9173.8|9188.8|9173.8|9188.3|9173.3|0
1632450740000|2021-09-24 02:32:20|9188.5|9173.5|9188.8|9173.8|9189|9174|9188.3|9173.3|10
1632450750000|2021-09-24 02:32:30|9189|9174|9188.5|9173.5|9189|9174|9188.5|9173.5|0
1632450760000|2021-09-24 02:32:40|9188|9173|9188.5|9173.5|9188.8|9173.8|9187.8|9172.8|0
1632450770000|2021-09-24 02:32:50|9188.3|9173.3|9191.3|9176.3|9191.3|9176.3|9188.3|9173.3|0
1632450780000|2021-09-24 02:33:00|9190.8|9175.8|9188.5|9173.5|9190.8|9175.8|9188.5|9173.5|1
1632450790000|2021-09-24 02:33:10|9188.8|9173.8|9188.8|9173.8|9188.8|9173.8|9188.3|9173.3|0
1632450800000|2021-09-24 02:33:20|9189|9174|9189|9174|9189|9174|9188.8|9173.8|14
1632450810000|2021-09-24 02:33:30|9188.5|9173.5|9189|9174|9189|9174|9188.5|9173.5|0
1632450820000|2021-09-24 02:33:40|9188.5|9173.5|9189|9174|9189|9174|9188.5|9173.5|0
1632450830000|2021-09-24 02:33:50|9189.3|9174.3|9189.3|9174.3|9189.3|9174.3|9189.3|9174.3|0
1632450840000|2021-09-24 02:34:00|9189|9174|9189|9174|9189|9174|9188.5|9173.5|2
1632450850000|2021-09-24 02:34:10|9188.3|9173.3|9188|9173|9188.8|9173.8|9188|9173|0
1632450860000|2021-09-24 02:34:20|9188.8|9173.8|9188.8|9173.8|9188.8|9173.8|9188.8|9173.8|0
1632450870000|2021-09-24 02:34:30|9188.3|9173.3|9189|9174|9189|9174|9188.2|9173.2|0
1632450880000|2021-09-24 02:34:40|9188.5|9173.5|9189.5|9174.5|9189.5|9174.5|9187.8|9172.8|12
1632450890000|2021-09-24 02:34:50|9189.3|9174.3|9189.3|9174.3|9189.3|9174.3|9189|9174|0
1632450900000|2021-09-24 02:35:00|9188.8|9173.8|9189.3|9174.3|9189.3|9174.3|9188.8|9173.8|2
1632450910000|2021-09-24 02:35:10|9189|9174|9189.3|9174.3|9189.3|9174.3|9189|9174|0
1632450920000|2021-09-24 02:35:20|9189|9174|9189.3|9174.3|9189.3|9174.3|9188.8|9173.8|0
1632450980000|2021-09-24 02:36:20|9186.4|9171.4|9188.8|9173.8|9189|9174|9186.4|9171.4|6
1632450990000|2021-09-24 02:36:30|9188.3|9173.3|9189.3|9174.3|9189.3|9174.3|9188.3|9173.3|0
1632451000000|2021-09-24 02:36:40|9188.8|9173.8|9189.3|9174.3|9189.3|9174.3|9188.8|9173.8|0
1632451010000|2021-09-24 02:36:50|9188.8|9173.8|9189.5|9174.5|9189.8|9174.8|9188.8|9173.8|0
1632451020000|2021-09-24 02:37:00|9189.8|9174.8|9189.8|9174.8|9189.8|9174.8|9189.3|9174.3|0
1632451030000|2021-09-24 02:37:10|9189.3|9174.3|9189.5|9174.5|9190|9175|9189|9174|0
1632451040000|2021-09-24 02:37:20|9189.3|9174.3|9189.8|9174.8|9189.8|9174.8|9188.8|9173.8|0
1632451050000|2021-09-24 02:37:30|9189.5|9174.5|9190|9175|9190|9175|9189|9174|0
1632451060000|2021-09-24 02:37:40|9189.3|9174.3|9190|9175|9190|9175|9188.8|9173.8|0
1632451070000|2021-09-24 02:37:50|9189.8|9174.8|9189.8|9174.8|9189.8|9174.8|9189.3|9174.3|0
1632451080000|2021-09-24 02:38:00|9190|9175|9189.3|9174.3|9190|9175|9189.3|9174.3|0
1632451110000|2021-09-24 02:38:30|9188.8|9173.8|9189|9174|9189.3|9174.3|9188.8|9173.8|0
1632451120000|2021-09-24 02:38:40|9189.5|9174.5|9189.5|9174.5|9189.5|9174.5|9189.5|9174.5|0
1632451630000|2021-09-24 02:47:10|9189.3|9174.3|9189.2|9174.2|9189.3|9174.3|9189.2|9174.2|1
1632451650000|2021-09-24 02:47:30|9189.5|9174.5|9189.5|9174.5|9189.5|9174.5|9189.5|9174.5|0
1632451690000|2021-09-24 02:48:10|9189.2|9174.2|9189.2|9174.2|9189.2|9174.2|9189.2|9174.2|0
1632451940000|2021-09-24 02:52:20|9188.8|9173.8|9188|9173|9188.8|9173.8|9188|9173|0
1632451950000|2021-09-24 02:52:30|9188.2|9173.2|9188.2|9173.2|9188.5|9173.5|9188|9173|0
1632451970000|2021-09-24 02:52:50|9187.2|9172.2|9187.2|9172.2|9187.2|9172.2|9187.2|9172.2|0
1632452070000|2021-09-24 02:54:30|9187.5|9172.5|9187.5|9172.5|9187.5|9172.5|9187.5|9172.5|1
1632452080000|2021-09-24 02:54:40|9187.8|9172.8|9188.5|9173.5|9188.5|9173.5|9187.8|9172.8|1
1632452120000|2021-09-24 02:55:20|9188.7|9173.7|9188.7|9173.7|9188.7|9173.7|9188.7|9173.7|0
1632452170000|2021-09-24 02:56:10|||||||||2
1632452180000|2021-09-24 02:56:20|9191.2|9176.2|9194|9179|9194|9179|9191.2|9176.2|1
1632452190000|2021-09-24 02:56:30|9193.2|9178.2|9192.7|9177.7|9193.2|9178.2|9192.7|9177.7|0
1632452200000|2021-09-24 02:56:40|9193|9178|9193|9178|9193|9178|9192.7|9177.7|0
1632452220000|2021-09-24 02:57:00|9193.2|9178.2|9193.2|9178.2|9193.2|9178.2|9193.2|9178.2|0
1632452230000|2021-09-24 02:57:10|9193|9178|9193|9178|9193|9178|9193|9178|0
1632452260000|2021-09-24 02:57:40|9194.4|9179.4|9198.2|9183.2|9198.2|9183.2|9194.4|9179.4|0
1632452270000|2021-09-24 02:57:50|9198|9183|9198.2|9183.2|9198.2|9183.2|9197.7|9182.7|0
1632452290000|2021-09-24 02:58:10|9197.7|9182.7|9198.2|9183.2|9198.2|9183.2|9197.7|9182.7|0
1632452320000|2021-09-24 02:58:40|9199|9184|9199|9184|9199|9184|9199|9184|0
1632452330000|2021-09-24 02:58:50|9200|9185|9200.7|9185.7|9200.7|9185.7|9200|9185|0
1632452340000|2021-09-24 02:59:00|9200.5|9185.5|9199.7|9184.7|9200.5|9185.5|9199.7|9184.7|0
1632452440000|2021-09-24 03:00:40|9200.2|9185.2|9200.2|9185.2|9200.2|9185.2|9200.2|9185.2|0
1632452450000|2021-09-24 03:00:50|9199.7|9184.7|9200.2|9185.2|9200.2|9185.2|9199.7|9184.7|0
1632452460000|2021-09-24 03:01:00|9199.7|9184.7|9200.2|9185.2|9200.2|9185.2|9199.7|9184.7|0
1632452520000|2021-09-24 03:02:00|9200|9185|9200.2|9185.2|9200.2|9185.2|9199.7|9184.7|0
1632452540000|2021-09-24 03:02:20|9200|9185|9200|9185|9200|9185|9200|9185|0
1632452550000|2021-09-24 03:02:30|9200.2|9185.2|9200|9185|9200.2|9185.2|9200|9185|0
1632452560000|2021-09-24 03:02:40|9200.2|9185.2|9200.2|9185.2|9200.2|9185.2|9200.2|9185.2|0
1632452610000|2021-09-24 03:03:30|9200.7|9185.7|9200.7|9185.7|9200.7|9185.7|9200.7|9185.7|0
1632452630000|2021-09-24 03:03:50|9200.2|9185.2|9200.5|9185.5|9200.5|9185.5|9200.2|9185.2|0
1632452640000|2021-09-24 03:04:00|9200.7|9185.7|9200.7|9185.7|9200.7|9185.7|9200.2|9185.2|0
1632452650000|2021-09-24 03:04:10|9200.5|9185.5|9200.7|9185.7|9200.7|9185.7|9200.5|9185.5|0
1632452670000|2021-09-24 03:04:30|9200.5|9185.5|9200.5|9185.5|9200.5|9185.5|9200.5|9185.5|0
1632452680000|2021-09-24 03:04:40|9202.2|9187.2|9202.2|9187.2|9202.2|9187.2|9202.2|9187.2|0
1632452690000|2021-09-24 03:04:50|||||||||1
1632452770000|2021-09-24 03:06:10|||||||||1
1632452800000|2021-09-24 03:06:40|9202|9187|9202|9187|9202|9187|9202|9187|0
1632452810000|2021-09-24 03:06:50|9201.7|9186.7|9202.2|9187.2|9202.2|9187.2|9201.7|9186.7|0
1632452890000|2021-09-24 03:08:10|9200.2|9185.2|9201.7|9186.7|9201.7|9186.7|9199.7|9184.7|1
1632452930000|2021-09-24 03:08:50|9202.2|9187.2|9203.2|9188.2|9203.2|9188.2|9202.2|9187.2|1
1632452940000|2021-09-24 03:09:00|9203.7|9188.7|9203.7|9188.7|9203.7|9188.7|9203.7|9188.7|1
1632452980000|2021-09-24 03:09:40|9204|9189|9204.7|9189.7|9204.7|9189.7|9204|9189|0
1632453010000|2021-09-24 03:10:10|9202.2|9187.2|9202.2|9187.2|9202.2|9187.2|9202.2|9187.2|0
1632453020000|2021-09-24 03:10:20|9203.4|9188.4|9204.7|9189.7|9204.7|9189.7|9203.4|9188.4|0
1632453030000|2021-09-24 03:10:30|9204.2|9189.2|9204.2|9189.2|9204.2|9189.2|9204.2|9189.2|0
1632453040000|2021-09-24 03:10:40|9202.8|9187.8|9201.2|9186.2|9202.8|9187.8|9201.2|9186.2|0
1632453050000|2021-09-24 03:10:50|9203.7|9188.7|9203.7|9188.7|9203.7|9188.7|9203.7|9188.7|0
1632453060000|2021-09-24 03:11:00|9204.7|9189.7|9204.7|9189.7|9204.7|9189.7|9204.7|9189.7|1
1632453250000|2021-09-24 03:14:10|9204.5|9189.5|9204.5|9189.5|9204.5|9189.5|9204.5|9189.5|0
1632453260000|2021-09-24 03:14:20|9204.7|9189.7|9204.7|9189.7|9204.7|9189.7|9204.7|9189.7|0
1632453270000|2021-09-24 03:14:30|9204.5|9189.5|9204.7|9189.7|9204.7|9189.7|9204.2|9189.2|0
1632453300000|2021-09-24 03:15:00|9204.5|9189.5|9204.5|9189.5|9204.5|9189.5|9204.5|9189.5|0
1632453310000|2021-09-24 03:15:10|9204.7|9189.7|9204.2|9189.2|9204.7|9189.7|9204.2|9189.2|1
1632453320000|2021-09-24 03:15:20|||||||||1
1632453370000|2021-09-24 03:16:10|9204.5|9189.5|9204.7|9189.7|9204.7|9189.7|9204.5|9189.5|5
1632453680000|2021-09-24 03:21:20|9205.2|9190.2|9205.5|9190.5|9205.5|9190.5|9205.2|9190.2|1
1632453690000|2021-09-24 03:21:30|9205.2|9190.2|9205.2|9190.2|9205.2|9190.2|9205.2|9190.2|0
1632453720000|2021-09-24 03:22:00|9205|9190|9204.7|9189.7|9205|9190|9204.7|9189.7|0
1632453780000|2021-09-24 03:23:00|9205.2|9190.2|9205.2|9190.2|9205.2|9190.2|9205.2|9190.2|0
1632453790000|2021-09-24 03:23:10|9203.3|9188.3|9205.2|9190.2|9205.7|9190.7|9201.2|9186.2|0
1632453800000|2021-09-24 03:23:20|9205|9190|9204.7|9189.7|9205|9190|9204.7|9189.7|0
1632453820000|2021-09-24 03:23:40|9204.2|9189.2|9204.7|9189.7|9204.7|9189.7|9204.2|9189.2|1
1632453860000|2021-09-24 03:24:20|9204.5|9189.5|9204.2|9189.2|9204.5|9189.5|9204.2|9189.2|0
1632454040000|2021-09-24 03:27:20|9203.7|9188.7|9203.7|9188.7|9203.7|9188.7|9203.2|9188.2|4
1632454050000|2021-09-24 03:27:30|9203.5|9188.5|9203|9188|9203.5|9188.5|9201.8|9186.8|1
1632454060000|2021-09-24 03:27:40|9202.7|9187.7|9201.2|9186.2|9203.2|9188.2|9201.2|9186.2|2
1632454080000|2021-09-24 03:28:00|9201|9186|9201|9186|9201|9186|9201|9186|0
1632454090000|2021-09-24 03:28:10|9201.2|9186.2|9201.2|9186.2|9201.2|9186.2|9201.2|9186.2|0
1632454110000|2021-09-24 03:28:30|9200.7|9185.7|9200.7|9185.7|9200.7|9185.7|9200.7|9185.7|1
1632454120000|2021-09-24 03:28:40|9200|9185|9199.5|9184.5|9200|9185|9199.5|9184.5|1
1632454150000|2021-09-24 03:29:10|9198|9183|9198|9183|9198|9183|9198|9183|0
1632454160000|2021-09-24 03:29:20|9194.9|9179.9|9193.2|9178.2|9194.9|9179.9|9193.2|9178.2|1
1632454170000|2021-09-24 03:29:30|9192.7|9177.7|9192.2|9177.2|9192.7|9177.7|9192.2|9177.2|0
1632454200000|2021-09-24 03:30:00|9192|9177|9192|9177|9192|9177|9192|9177|0
1632454260000|2021-09-24 03:31:00|9192.2|9177.2|9192.2|9177.2|9192.2|9177.2|9192.2|9177.2|0
1632454330000|2021-09-24 03:32:10|9191.5|9176.5|9191.5|9176.5|9192|9177|9191.5|9176.5|1
1632454380000|2021-09-24 03:33:00|9188.5|9173.5|9188.5|9173.5|9188.5|9173.5|9188.5|9173.5|0
1632454410000|2021-09-24 03:33:30|9188.2|9173.2|9188.2|9173.2|9188.2|9173.2|9188.2|9173.2|0
1632454430000|2021-09-24 03:33:50|||||||||1
1632454750000|2021-09-24 03:39:10|9189.7|9174.7|9189.7|9174.7|9189.7|9174.7|9189.7|9174.7|0
1632454760000|2021-09-24 03:39:20|9190.2|9175.2|9192.7|9177.7|9198.7|9180.2|9189.7|9173.2|2
1632454770000|2021-09-24 03:39:30|9192.5|9177.5|9192|9177|9192.7|9177.7|9192|9177|0
1632454780000|2021-09-24 03:39:40|9193.2|9178.2|9193|9178|9194.7|9179.7|9191.7|9176.7|0
1632454790000|2021-09-24 03:39:50|9192.2|9177.2|9191.2|9176.2|9192.2|9177.2|9191.2|9176.2|0
1632454810000|2021-09-24 03:40:10|9190.7|9175.7|9190.7|9175.7|9190.7|9175.7|9190.7|9175.7|0
1632455960000|2021-09-24 03:59:20|9190.2|9175.2|9189.7|9174.7|9190.2|9175.2|9189.7|9174.7|0
1632455970000|2021-09-24 03:59:30|9190.4|9175.4|9191.2|9176.2|9191.2|9176.2|9190.4|9175.4|0
1632455980000|2021-09-24 03:59:40|9191.5|9176.5|9191.5|9176.5|9191.5|9176.5|9191.5|9176.5|0
1632456120000|2021-09-24 04:02:00|9191.7|9176.7|9191.7|9176.7|9191.7|9176.7|9191.7|9176.7|0
1632456180000|2021-09-24 04:03:00|9189.7|9174.7|9189.7|9174.7|9189.7|9174.7|9189.7|9174.7|0
1632456210000|2021-09-24 04:03:30|||||||||1
1632456220000|2021-09-24 04:03:40|9190.4|9175.4|9191.7|9176.7|9191.7|9176.7|9190.4|9175.4|0
1632456260000|2021-09-24 04:04:20|9190.3|9175.3|9188.7|9173.7|9190.3|9175.3|9188.7|9173.7|0
1632456270000|2021-09-24 04:04:30|9191.7|9176.7|9191.7|9176.7|9191.7|9176.7|9191.7|9176.7|1
1632456290000|2021-09-24 04:04:50|9189.7|9174.7|9189.7|9174.7|9189.7|9174.7|9189.7|9174.7|0
1632456320000|2021-09-24 04:05:20|||||||||1
1632456340000|2021-09-24 04:05:40|9191.2|9176.2|9191.2|9176.2|9191.2|9176.2|9191.2|9176.2|1
1632456350000|2021-09-24 04:05:50|9191.7|9176.7|9191.7|9176.7|9191.7|9176.7|9191.7|9176.7|1
1632456360000|2021-09-24 04:06:00|9191|9176|9190.2|9175.2|9191|9176|9190.2|9175.2|0
1632456370000|2021-09-24 04:06:10|||||||||2
1632456380000|2021-09-24 04:06:20|9188.7|9173.7|9188.7|9173.7|9188.7|9173.7|9188.7|9173.7|0
1632456460000|2021-09-24 04:07:40|9188.5|9173.5|9188.2|9173.2|9188.5|9173.5|9188.2|9173.2|0
1632456480000|2021-09-24 04:08:00|9187.7|9172.7|9187.2|9172.2|9187.7|9172.7|9186.7|9171.7|1
1632456540000|2021-09-24 04:09:00|||||||||1
1632456560000|2021-09-24 04:09:20|9186.7|9171.7|9186.7|9171.7|9186.7|9171.7|9186.7|9171.7|0
1632456570000|2021-09-24 04:09:30|9186.2|9171.2|9185.7|9170.7|9186.2|9171.2|9185.7|9170.7|1
1632456600000|2021-09-24 04:10:00|9186.2|9171.2|9186.2|9171.2|9186.2|9171.2|9186.2|9171.2|1
1632456690000|2021-09-24 04:11:30|9186.5|9171.5|9186.5|9171.5|9186.5|9171.5|9186.5|9171.5|0
1632456720000|2021-09-24 04:12:00|9187.5|9172.5|9187.5|9172.5|9187.5|9172.5|9187.5|9172.5|2
1632456830000|2021-09-24 04:13:50|9186.5|9171.5|9186.5|9171.5|9186.5|9171.5|9186.5|9171.5|0
1632456940000|2021-09-24 04:15:40|||||||||1
1632457080000|2021-09-24 04:18:00|9186.9|9171.9|9187.7|9172.7|9187.7|9172.7|9186.9|9171.9|0
1632457090000|2021-09-24 04:18:10|9187.5|9172.5|9187.5|9172.5|9187.5|9172.5|9187.5|9172.5|0
1632457800000|2021-09-24 04:30:00|9187.2|9172.2|9187.5|9172.5|9187.5|9172.5|9187.2|9172.2|0
1632458070000|2021-09-24 04:34:30|9187.7|9172.7|9190.5|9175.5|9190.5|9175.5|9187.7|9172.7|8
1632458520000|2021-09-24 04:42:00|9191.2|9176.2|9192|9177|9192|9177|9191.2|9176.2|0
1632458560000|2021-09-24 04:42:40|9192.5|9177.5|9192.5|9177.5|9192.5|9177.5|9192.5|9177.5|0
1632458700000|2021-09-24 04:45:00|9192.7|9177.7|9193|9178|9193|9178|9192.7|9177.7|1
1632458710000|2021-09-24 04:45:10|9195.2|9180.2|9195.2|9180.2|9195.2|9180.2|9195.2|9180.2|1
1632458740000|2021-09-24 04:45:40|9195|9180|9195|9180|9195|9180|9195|9180|0
1632458770000|2021-09-24 04:46:10|9195.2|9180.2|9195.2|9180.2|9195.2|9180.2|9195.2|9180.2|0
1632458860000|2021-09-24 04:47:40|9195.7|9180.7|9196|9181|9196|9181|9195.7|9180.7|0
1632458950000|2021-09-24 04:49:10|9195.9|9180.9|9195.9|9180.9|9195.9|9180.9|9195.9|9180.9|0
1632459310000|2021-09-24 04:55:10|9196.9|9181.9|9197.4|9182.4|9197.9|9182.9|9196.9|9181.9|2
1632459350000|2021-09-24 04:55:50|9199.9|9184.9|9199.7|9184.7|9199.9|9184.9|9199.7|9184.7|0
1632459360000|2021-09-24 04:56:00|9199.9|9184.9|9199.9|9184.9|9199.9|9184.9|9199.9|9184.9|0
1632459430000|2021-09-24 04:57:10|9199.2|9184.2|9198.4|9183.4|9199.2|9184.2|9198.4|9183.4|0
1632459460000|2021-09-24 04:57:40|9197.2|9182.2|9196.9|9181.9|9197.2|9182.2|9196.9|9181.9|1
1632459580000|2021-09-24 04:59:40|9195.9|9180.9|9195.9|9180.9|9195.9|9180.9|9195.9|9180.9|1
1632459590000|2021-09-24 04:59:50|9196.4|9181.4|9196.4|9181.4|9196.7|9181.7|9196.4|9181.4|0
1632459600000|2021-09-24 05:00:00|9196.9|9181.9|9196.4|9181.4|9197.9|9182.9|9196.4|9181.4|1
1632459610000|2021-09-24 05:00:10|9196.9|9181.9|9196.4|9181.4|9196.9|9181.9|9196.4|9181.4|0
1632459620000|2021-09-24 05:00:20|9196.7|9181.7|9196.4|9181.4|9196.9|9181.9|9196.4|9181.4|0
1632459630000|2021-09-24 05:00:30|9196.9|9181.9|9196.4|9181.4|9196.9|9181.9|9196.4|9181.4|0
1632459640000|2021-09-24 05:00:40|9196.9|9181.9|9196.4|9181.4|9196.9|9181.9|9196.4|9181.4|0
1632459650000|2021-09-24 05:00:50|9196.7|9181.7|9195.2|9180.2|9196.9|9181.9|9195.2|9180.2|2
1632459660000|2021-09-24 05:01:00|9195.4|9180.4|9195.2|9180.2|9195.9|9180.9|9195.2|9180.2|0
1632459670000|2021-09-24 05:01:10|9195.4|9180.4|9195.2|9180.2|9195.9|9180.9|9195.2|9180.2|0
1632459680000|2021-09-24 05:01:20|9195.4|9180.4|9195.2|9180.2|9195.9|9180.9|9195.2|9180.2|0
1632459690000|2021-09-24 05:01:30|9195.4|9180.4|9195.2|9180.2|9195.9|9180.9|9195.2|9180.2|0
1632459700000|2021-09-24 05:01:40|9195.4|9180.4|9195.2|9180.2|9196.2|9181.2|9195.2|9180.2|0
1632459710000|2021-09-24 05:01:50|9195.7|9180.7|9195.2|9180.2|9196.2|9181.2|9195.2|9180.2|0
1632459720000|2021-09-24 05:02:00|9195.4|9180.4|9195.2|9180.2|9195.9|9180.9|9195.2|9180.2|0
1632459730000|2021-09-24 05:02:10|9195.4|9180.4|9195.2|9180.2|9195.9|9180.9|9195.2|9180.2|0
1632459740000|2021-09-24 05:02:20|9195.4|9180.4|9195.2|9180.2|9196.2|9181.2|9195.2|9180.2|0
1632459750000|2021-09-24 05:02:30|9195.4|9180.4|9195.2|9180.2|9196.2|9181.2|9195.2|9180.2|0
1632459760000|2021-09-24 05:02:40|9195.7|9180.7|9195.2|9180.2|9195.9|9180.9|9195.2|9180.2|0
1632459770000|2021-09-24 05:02:50|9195.7|9180.7|9195.7|9180.7|9196.2|9181.2|9195.4|9180.4|0
1632459780000|2021-09-24 05:03:00|9195.2|9180.2|9196.2|9181.2|9196.2|9181.2|9195.2|9180.2|0
1632459790000|2021-09-24 05:03:10|9195.7|9180.7|9196.2|9181.2|9196.2|9181.2|9195.2|9180.2|0
1632459800000|2021-09-24 05:03:20|9195.7|9180.7|9196.4|9181.4|9196.4|9181.4|9195.4|9180.4|0
1632459810000|2021-09-24 05:03:30|9196.2|9181.2|9196.9|9181.9|9196.9|9181.9|9196.2|9181.2|0
1632459820000|2021-09-24 05:03:40|9196.7|9181.7|9196.9|9181.9|9196.9|9181.9|9196.4|9181.4|0
1632459830000|2021-09-24 05:03:50|9197.4|9182.4|9197.4|9182.4|9197.4|9182.4|9197.4|9182.4|0
1632459840000|2021-09-24 05:04:00|9196.9|9181.9|9197.4|9182.4|9197.4|9182.4|9196.9|9181.9|0
1632459850000|2021-09-24 05:04:10|9196.9|9181.9|9198.2|9183.2|9198.2|9183.2|9196.9|9181.9|0
1632459860000|2021-09-24 05:04:20|9197.9|9182.9|9197.9|9182.9|9197.9|9182.9|9197.9|9182.9|0
1632459870000|2021-09-24 05:04:30|9197.7|9182.7|9198.2|9183.2|9198.2|9183.2|9197.4|9182.4|0
1632459880000|2021-09-24 05:04:40|9197.9|9182.9|9198.2|9183.2|9198.2|9183.2|9197.9|9182.9|0
1632459890000|2021-09-24 05:04:50|9197.9|9182.9|9198.2|9183.2|9198.2|9183.2|9197.9|9182.9|0
1632459900000|2021-09-24 05:05:00|9197.9|9182.9|9198.7|9183.7|9198.7|9183.7|9197.9|9182.9|0
1632459910000|2021-09-24 05:05:10|9197.9|9182.9|9198.4|9183.4|9198.4|9183.4|9197.9|9182.9|0
1632459920000|2021-09-24 05:05:20|9198.2|9183.2|9198.7|9183.7|9198.7|9183.7|9197.9|9182.9|0
1632459930000|2021-09-24 05:05:30|9198.2|9183.2|9199.9|9184.9|9199.9|9184.9|9197.9|9182.9|0
1632459940000|2021-09-24 05:05:40|9199.5|9184.5|9199.7|9184.7|9199.7|9184.7|9198.9|9183.9|0
1632459950000|2021-09-24 05:05:50|9199.4|9184.4|9199.9|9184.9|9199.9|9184.9|9198.9|9183.9|0
1632459960000|2021-09-24 05:06:00|9199.7|9184.7|9199.9|9184.9|9199.9|9184.9|9199.2|9184.2|0
1632459970000|2021-09-24 05:06:10|9199.7|9184.7|9199.7|9184.7|9199.7|9184.7|9198.9|9183.9|0
1632459980000|2021-09-24 05:06:20|9199.5|9184.5|9199.7|9184.7|9199.7|9184.7|9198.9|9183.9|0
1632459990000|2021-09-24 05:06:30|9199.9|9184.9|9200.2|9185.2|9200.2|9185.2|9198.9|9183.9|0
1632460000000|2021-09-24 05:06:40|9199.9|9184.9|9200.4|9185.4|9200.4|9185.4|9198.9|9183.9|0
1632460010000|2021-09-24 05:06:50|9199.4|9184.4|9200.4|9185.4|9200.4|9185.4|9198.9|9183.9|0
1632460020000|2021-09-24 05:07:00|9199.9|9184.9|9200.2|9185.2|9200.2|9185.2|9198.9|9183.9|0
1632460030000|2021-09-24 05:07:10|9199.4|9184.4|9200.2|9185.2|9200.2|9185.2|9198.9|9183.9|0
1632460040000|2021-09-24 05:07:20|9199.9|9184.9|9200.2|9185.2|9200.4|9185.4|9198.9|9183.9|0
1632460050000|2021-09-24 05:07:30|9200.4|9185.4|9200.4|9185.4|9200.4|9185.4|9199.2|9184.2|0
1632460060000|2021-09-24 05:07:40|9199.9|9184.9|9200.4|9185.4|9200.4|9185.4|9198.9|9183.9|0
1632460070000|2021-09-24 05:07:50|9199.9|9184.9|9200.4|9185.4|9200.4|9185.4|9198.9|9183.9|0
1632460080000|2021-09-24 05:08:00|9200.2|9185.2|9199.4|9184.4|9200.2|9185.2|9198.9|9183.9|0
1632460090000|2021-09-24 05:08:10|9200.4|9185.4|9199.9|9184.9|9200.4|9185.4|9198.9|9183.9|0
1632460100000|2021-09-24 05:08:20|9200.4|9185.4|9199.2|9184.2|9200.4|9185.4|9199.2|9184.2|0
1632460110000|2021-09-24 05:08:30|9198.9|9183.9|9198.9|9183.9|9200.2|9185.2|9198.9|9183.9|0
1632460120000|2021-09-24 05:08:40|9199.9|9184.9|9199.2|9184.2|9200.4|9185.4|9199.2|9184.2|0
1632460130000|2021-09-24 05:08:50|9199.9|9184.9|9198.9|9183.9|9200.2|9185.2|9198.9|9183.9|0
1632460140000|2021-09-24 05:09:00|9199.4|9184.4|9198.9|9183.9|9200.2|9185.2|9198.9|9183.9|0
1632460150000|2021-09-24 05:09:10|9199.4|9184.4|9199.2|9184.2|9200.4|9185.4|9199.2|9184.2|0
1632460160000|2021-09-24 05:09:20|9199.9|9184.9|9199.2|9184.2|9200.2|9185.2|9199.2|9184.2|0
1632460170000|2021-09-24 05:09:30|9198.9|9183.9|9199.2|9184.2|9200.2|9185.2|9198.9|9183.9|0
1632460180000|2021-09-24 05:09:40|9199.9|9184.9|9199.2|9184.2|9200.4|9185.4|9199.2|9184.2|0
1632460190000|2021-09-24 05:09:50|9199.4|9184.4|9198.9|9183.9|9200.2|9185.2|9198.9|9183.9|0
1632460200000|2021-09-24 05:10:00|9199.4|9184.4|9198.9|9183.9|9200.2|9185.2|9198.9|9183.9|0
1632460210000|2021-09-24 05:10:10|9199.4|9184.4|9198.9|9183.9|9200.4|9185.4|9198.9|9183.9|0
1632460220000|2021-09-24 05:10:20|9199.9|9184.9|9198.9|9183.9|9200.4|9185.4|9198.9|9183.9|0
1632460230000|2021-09-24 05:10:30|9199.9|9184.9|9198.9|9183.9|9200.2|9185.2|9198.9|9183.9|0
1632460240000|2021-09-24 05:10:40|9199.4|9184.4|9199.2|9184.2|9200.4|9185.4|9199.2|9184.2|0
1632460250000|2021-09-24 05:10:50|9199.9|9184.9|9198.9|9183.9|9200.4|9185.4|9198.9|9183.9|0
1632460260000|2021-09-24 05:11:00|9199.9|9184.9|9199.2|9184.2|9200.4|9185.4|9199.2|9184.2|0
1632460270000|2021-09-24 05:11:10|9199.9|9184.9|9199.2|9184.2|9200.4|9185.4|9199.2|9184.2|0
1632460280000|2021-09-24 05:11:20|9199.4|9184.4|9199.9|9184.9|9200.4|9185.4|9199.4|9184.4|0
1632460290000|2021-09-24 05:11:30|9200.4|9185.4|9200.4|9185.4|9200.9|9185.9|9200.4|9185.4|0
1632460300000|2021-09-24 05:11:40|9201.4|9186.4|9200.9|9185.9|9201.4|9186.4|9200.9|9185.9|0
1632460310000|2021-09-24 05:11:50|9201.4|9186.4|9200.9|9185.9|9201.9|9186.9|9200.9|9185.9|0
1632460320000|2021-09-24 05:12:00|9201.4|9186.4|9201.4|9186.4|9201.9|9186.9|9200.9|9185.9|0
1632460330000|2021-09-24 05:12:10|9201.7|9186.7|9201.4|9186.4|9201.9|9186.9|9201.4|9186.4|0
1632460340000|2021-09-24 05:12:20|9201.7|9186.7|9201.4|9186.4|9201.9|9186.9|9201.4|9186.4|0
1632460350000|2021-09-24 05:12:30|9201.7|9186.7|9201.4|9186.4|9201.9|9186.9|9201.4|9186.4|0
1632460360000|2021-09-24 05:12:40|9201.7|9186.7|9201.4|9186.4|9201.9|9186.9|9201.4|9186.4|0
1632460370000|2021-09-24 05:12:50|9201.9|9186.9|9201.4|9186.4|9201.9|9186.9|9201.4|9186.4|0
1632460380000|2021-09-24 05:13:00|9201.9|9186.9|9201.4|9186.4|9201.9|9186.9|9201.4|9186.4|0
1632460390000|2021-09-24 05:13:10|9201.9|9186.9|9201.4|9186.4|9201.9|9186.9|9201.4|9186.4|0
1632460400000|2021-09-24 05:13:20|9201.7|9186.7|9201.4|9186.4|9201.9|9186.9|9201.4|9186.4|0
1632460410000|2021-09-24 05:13:30|9201.7|9186.7|9201.9|9186.9|9201.9|9186.9|9201.7|9186.7|0
1632460420000|2021-09-24 05:13:40|9201.7|9186.7|9201.9|9186.9|9201.9|9186.9|9201.4|9186.4|0
1632460430000|2021-09-24 05:13:50|9201.7|9186.7|9201.9|9186.9|9201.9|9186.9|9201.4|9186.4|0
1632460440000|2021-09-24 05:14:00|9201.4|9186.4|9202.2|9187.2|9202.2|9187.2|9201.4|9186.4|0
1632460450000|2021-09-24 05:14:10|9201.4|9186.4|9201.9|9186.9|9201.9|9186.9|9201.4|9186.4|0
1632460460000|2021-09-24 05:14:20|9201.4|9186.4|9201.9|9186.9|9201.9|9186.9|9201.4|9186.4|0
1632460470000|2021-09-24 05:14:30|9201.4|9186.4|9201.9|9186.9|9201.9|9186.9|9201.4|9186.4|0
1632460480000|2021-09-24 05:14:40|9201.4|9186.4|9201.9|9186.9|9201.9|9186.9|9201.4|9186.4|0
1632460490000|2021-09-24 05:14:50|9201.7|9186.7|9201.9|9186.9|9201.9|9186.9|9201.4|9186.4|0
1632460500000|2021-09-24 05:15:00|9201.4|9186.4|9201.9|9186.9|9201.9|9186.9|9201.4|9186.4|0
1632460510000|2021-09-24 05:15:10|9201.7|9186.7|9201.9|9186.9|9201.9|9186.9|9201.4|9186.4|0
1632460520000|2021-09-24 05:15:20|9201.7|9186.7|9201.9|9186.9|9201.9|9186.9|9201.4|9186.4|0
1632460530000|2021-09-24 05:15:30|9201.7|9186.7|9201.9|9186.9|9201.9|9186.9|9201.4|9186.4|0
1632460540000|2021-09-24 05:15:40|9201.7|9186.7|9201.4|9186.4|9201.7|9186.7|9201.4|9186.4|0
1632460590000|2021-09-24 05:16:30|9198.4|9183.4|9198.9|9183.9|9198.9|9183.9|9197.9|9182.9|1
1632460600000|2021-09-24 05:16:40|9198.7|9183.7|9198.4|9183.4|9198.7|9183.7|9198.2|9183.2|0
1632460610000|2021-09-24 05:16:50|9198.2|9183.2|9199.4|9184.4|9199.4|9184.4|9197.9|9182.9|0
1632460620000|2021-09-24 05:17:00|9199.2|9184.2|9199.7|9184.7|9199.7|9184.7|9198.4|9183.4|8
1632460630000|2021-09-24 05:17:10|9199.5|9184.5|9200|9185|9200|9185|9199.5|9184.5|0
1632460640000|2021-09-24 05:17:20|9199.7|9184.7|9200|9185|9200|9185|9199.5|9184.5|0
1632460650000|2021-09-24 05:17:30|9199.5|9184.5|9200|9185|9200|9185|9199.5|9184.5|0
1632460660000|2021-09-24 05:17:40|9199.5|9184.5|9200|9185|9200|9185|9199.5|9184.5|0
1632460670000|2021-09-24 05:17:50|9199.5|9184.5|9200|9185|9200|9185|9199.5|9184.5|0
1632460680000|2021-09-24 05:18:00|9199.7|9184.7|9200|9185|9200|9185|9199.5|9184.5|0
1632460690000|2021-09-24 05:18:10|9199.7|9184.7|9200|9185|9200|9185|9199.5|9184.5|0
1632460700000|2021-09-24 05:18:20|9199.7|9184.7|9199.7|9184.7|9199.7|9184.7|9199.5|9184.5|0
1632460710000|2021-09-24 05:18:30|9200|9185|9199.5|9184.5|9200|9185|9199.5|9184.5|0
1632460720000|2021-09-24 05:18:40|9199.7|9184.7|9199.5|9184.5|9200|9185|9199.5|9184.5|0
1632460730000|2021-09-24 05:18:50|9200|9185|9199.5|9184.5|9200|9185|9199.5|9184.5|0
1632460740000|2021-09-24 05:19:00|9200|9185|9198.7|9183.7|9200|9185|9198.5|9183.5|0
1632460750000|2021-09-24 05:19:10|9199.2|9184.2|9198.7|9183.7|9199.5|9184.5|9198.5|9183.5|0
1632460760000|2021-09-24 05:19:20|9199.4|9184.4|9198.5|9183.5|9200|9185|9198.5|9183.5|0
1632460770000|2021-09-24 05:19:30|9200|9185|9199|9184|9200|9185|9199|9184|0
1632460780000|2021-09-24 05:19:40|9200|9185|9198.5|9183.5|9200|9185|9198.5|9183.5|0
1632460790000|2021-09-24 05:19:50|9198.7|9183.7|9198.5|9183.5|9199.5|9184.5|9198.5|9183.5|0
1632460800000|2021-09-24 05:20:00|9198.9|9183.9|9198.5|9183.5|9199.5|9184.5|9198.5|9183.5|0
1632460810000|2021-09-24 05:20:10|9199.5|9184.5|9198.5|9183.5|9199.5|9184.5|9198.5|9183.5|0
1632460820000|2021-09-24 05:20:20|9199|9184|9198.5|9183.5|9199.5|9184.5|9198.5|9183.5|0
1632460830000|2021-09-24 05:20:30|9198.7|9183.7|9198.5|9183.5|9199.5|9184.5|9198.5|9183.5|0
1632460840000|2021-09-24 05:20:40|9199|9184|9198.5|9183.5|9199.5|9184.5|9198.5|9183.5|0
1632460850000|2021-09-24 05:20:50|9198.7|9183.7|9198.5|9183.5|9199.5|9184.5|9198.5|9183.5|0
1632460860000|2021-09-24 05:21:00|9198.7|9183.7|9198.7|9183.7|9199.5|9184.5|9198.7|9183.7|0
1632460870000|2021-09-24 05:21:10|9198.9|9183.9|9199|9184|9199.5|9184.5|9198.9|9183.9|0
1632460880000|2021-09-24 05:21:20|9199.5|9184.5|9199|9184|9199.5|9184.5|9199|9184|0
1632460890000|2021-09-24 05:21:30|9199.5|9184.5|9199|9184|9199.5|9184.5|9199|9184|0
1632460900000|2021-09-24 05:21:40|9199.5|9184.5|9199|9184|9200|9185|9199|9184|0
1632460910000|2021-09-24 05:21:50|9199.5|9184.5|9199|9184|9199.7|9184.7|9199|9184|0
1632460920000|2021-09-24 05:22:00|9199.2|9184.2|9199|9184|9199.5|9184.5|9199|9184|0
1632460930000|2021-09-24 05:22:10|9199.5|9184.5|9199|9184|9199.5|9184.5|9199|9184|0
1632460940000|2021-09-24 05:22:20|9199.5|9184.5|9199|9184|9199.7|9184.7|9199|9184|0
1632460950000|2021-09-24 05:22:30|9199.2|9184.2|9199|9184|9199.5|9184.5|9199|9184|0
1632460960000|2021-09-24 05:22:40|9199.2|9184.2|9199|9184|9199.5|9184.5|9199|9184|0
1632460970000|2021-09-24 05:22:50|9199.2|9184.2|9199|9184|9199.5|9184.5|9199|9184|0
1632460980000|2021-09-24 05:23:00|9199.2|9184.2|9199|9184|9199.5|9184.5|9199|9184|0
1632460990000|2021-09-24 05:23:10|9199.2|9184.2|9199|9184|9199.5|9184.5|9199|9184|0
1632461000000|2021-09-24 05:23:20|9199.5|9184.5|9199|9184|9199.5|9184.5|9199|9184|0
1632461010000|2021-09-24 05:23:30|9199.2|9184.2|9199|9184|9199.5|9184.5|9199|9184|0
1632461020000|2021-09-24 05:23:40|9199.5|9184.5|9199.5|9184.5|9199.5|9184.5|9199.5|9184.5|0
1632461030000|2021-09-24 05:23:50|9199.2|9184.2|9199.5|9184.5|9199.5|9184.5|9199|9184|0
1632461040000|2021-09-24 05:24:00|9198.5|9183.5|9198.7|9183.7|9199|9184|9196.5|9181.5|1
1632461050000|2021-09-24 05:24:10|9198|9183|9198.7|9183.7|9198.7|9183.7|9197.5|9182.5|0
1632461060000|2021-09-24 05:24:20|9198.5|9183.5|9199|9184|9199|9184|9198.5|9183.5|0
1632461070000|2021-09-24 05:24:30|9198.5|9183.5|9199|9184|9199|9184|9197.5|9182.5|0
1632461080000|2021-09-24 05:24:40|9198.5|9183.5|9198.7|9183.7|9198.7|9183.7|9198.5|9183.5|0
1632461090000|2021-09-24 05:24:50|9198.5|9183.5|9199|9184|9199|9184|9197.7|9182.7|0
1632461100000|2021-09-24 05:25:00|9198.5|9183.5|9199|9184|9199|9184|9197.5|9182.5|0
1632461110000|2021-09-24 05:25:10|9198.5|9183.5|9199|9184|9199|9184|9198|9183|0
1632461120000|2021-09-24 05:25:20|9198.5|9183.5|9199|9184|9199|9184|9198.2|9183.2|0
1632461130000|2021-09-24 05:25:30|9198|9183|9199|9184|9199|9184|9197.7|9182.7|0
1632461140000|2021-09-24 05:25:40|9198.7|9183.7|9199|9184|9199|9184|9198.5|9183.5|0
1632461150000|2021-09-24 05:25:50|9198.5|9183.5|9199|9184|9199|9184|9198.2|9183.2|0
1632461160000|2021-09-24 05:26:00|9198.5|9183.5|9199|9184|9199|9184|9197.5|9182.5|0
1632461170000|2021-09-24 05:26:10|9198.5|9183.5|9199|9184|9199|9184|9197.5|9182.5|0
1632461180000|2021-09-24 05:26:20|9198|9183|9199|9184|9199|9184|9197.5|9182.5|0
1632461190000|2021-09-24 05:26:30|9198.5|9183.5|9199|9184|9199|9184|9197.5|9182.5|0
1632461200000|2021-09-24 05:26:40|9198.7|9183.7|9199|9184|9199|9184|9198.5|9183.5|0
1632461210000|2021-09-24 05:26:50|9198|9183|9199|9184|9199|9184|9197.7|9182.7|0
1632461220000|2021-09-24 05:27:00|9198.5|9183.5|9199|9184|9199|9184|9197.5|9182.5|0
1632461230000|2021-09-24 05:27:10|9198.5|9183.5|9199|9184|9199|9184|9197.5|9182.5|0
1632461240000|2021-09-24 05:27:20|9198.5|9183.5|9199|9184|9199|9184|9197.5|9182.5|0
1632461250000|2021-09-24 05:27:30|9198.7|9183.7|9199|9184|9199|9184|9197.5|9182.5|0
1632461260000|2021-09-24 05:27:40|9198.5|9183.5|9199|9184|9199|9184|9197.5|9182.5|0
1632461270000|2021-09-24 05:27:50|9198.7|9183.7|9199|9184|9199|9184|9197.7|9182.7|0
1632461280000|2021-09-24 05:28:00|9198.5|9183.5|9198.9|9183.9|9198.9|9183.9|9197.5|9182.5|0
1632461290000|2021-09-24 05:28:10|9198.5|9183.5|9198.9|9183.9|9198.9|9183.9|9197.4|9182.4|0
1632461300000|2021-09-24 05:28:20|9198.7|9183.7|9198.9|9183.9|9198.9|9183.9|9197.7|9182.7|0
1632461310000|2021-09-24 05:28:30|9198.5|9183.5|9197.4|9182.4|9198.5|9183.5|9197.4|9182.4|0
1632461320000|2021-09-24 05:28:40|9197.9|9182.9|9197.7|9182.7|9198.9|9183.9|9197.7|9182.7|0
1632461330000|2021-09-24 05:28:50|9198.9|9183.9|9197.4|9182.4|9198.9|9183.9|9197.4|9182.4|0
1632461340000|2021-09-24 05:29:00|9198.9|9183.9|9197.4|9182.4|9198.9|9183.9|9197.4|9182.4|0
1632461350000|2021-09-24 05:29:10|9198.2|9183.2|9197.4|9182.4|9198.9|9183.9|9197.4|9182.4|0
1632461360000|2021-09-24 05:29:20|9198.9|9183.9|9197.4|9182.4|9198.9|9183.9|9197.4|9182.4|0
1632461370000|2021-09-24 05:29:30|9198.2|9183.2|9197.4|9182.4|9198.9|9183.9|9197.4|9182.4|0
1632461380000|2021-09-24 05:29:40|9198.4|9183.4|9197.7|9182.7|9198.4|9183.4|9197.7|9182.7|0
1632461390000|2021-09-24 05:29:50|9198.4|9183.4|9197.4|9182.4|9198.4|9183.4|9197.4|9182.4|0
1632461400000|2021-09-24 05:30:00|9198.4|9183.4|9198.4|9183.4|9198.9|9183.9|9197.9|9182.9|1
1632461410000|2021-09-24 05:30:10|9198.7|9183.7|9197.7|9182.7|9198.9|9183.9|9197.7|9182.7|0
1632461420000|2021-09-24 05:30:20|9198.2|9183.2|9197.7|9182.7|9198.9|9183.9|9197.7|9182.7|0
1632461430000|2021-09-24 05:30:30|9197.4|9182.4|9197.4|9182.4|9198.7|9183.7|9197.4|9182.4|0
1632461440000|2021-09-24 05:30:40|9198.4|9183.4|9197.7|9182.7|9198.9|9183.9|9197.7|9182.7|0
1632461450000|2021-09-24 05:30:50|9198.4|9183.4|9197.7|9182.7|9198.7|9183.7|9197.7|9182.7|0
1632461460000|2021-09-24 05:31:00|9197.4|9182.4|9197.7|9182.7|9198.9|9183.9|9197.4|9182.4|0
1632461470000|2021-09-24 05:31:10|9198.4|9183.4|9197.4|9182.4|9198.9|9183.9|9197.4|9182.4|0
1632461480000|2021-09-24 05:31:20|9197.9|9182.9|9197.4|9182.4|9198.4|9183.4|9197.4|9182.4|0
1632461490000|2021-09-24 05:31:30|9198.4|9183.4|9197.4|9182.4|9198.4|9183.4|9197.4|9182.4|0
1632461500000|2021-09-24 05:31:40|9197.9|9182.9|9197.4|9182.4|9198.4|9183.4|9197.4|9182.4|0
1632461510000|2021-09-24 05:31:50|9198.4|9183.4|9197.4|9182.4|9198.4|9183.4|9197.4|9182.4|0
1632461520000|2021-09-24 05:32:00|9198.4|9183.4|9197.4|9182.4|9198.4|9183.4|9197.4|9182.4|0
1632461530000|2021-09-24 05:32:10|9198.4|9183.4|9197.4|9182.4|9198.4|9183.4|9197.4|9182.4|0
1632461540000|2021-09-24 05:32:20|9198.4|9183.4|9197.4|9182.4|9198.4|9183.4|9197.4|9182.4|0
1632461550000|2021-09-24 05:32:30|9198.4|9183.4|9197.4|9182.4|9198.4|9183.4|9197.4|9182.4|0
1632461560000|2021-09-24 05:32:40|9197.9|9182.9|9197.4|9182.4|9198.4|9183.4|9197.4|9182.4|0
1632461570000|2021-09-24 05:32:50|9197.9|9182.9|9197.7|9182.7|9198.4|9183.4|9197.7|9182.7|0
1632461580000|2021-09-24 05:33:00|9197.4|9182.4|9197.4|9182.4|9198.4|9183.4|9197.4|9182.4|0
1632461590000|2021-09-24 05:33:10|9197.7|9182.7|9197.7|9182.7|9198.4|9183.4|9197.7|9182.7|0
1632461600000|2021-09-24 05:33:20|9197.9|9182.9|9198.2|9183.2|9198.4|9183.4|9197.9|9182.9|0
1632461610000|2021-09-24 05:33:30|9197.9|9182.9|9198.4|9183.4|9198.4|9183.4|9197.7|9182.7|0
1632461620000|2021-09-24 05:33:40|9197.4|9182.4|9198.4|9183.4|9198.4|9183.4|9197.4|9182.4|0
1632461630000|2021-09-24 05:33:50|9198.2|9183.2|9198.4|9183.4|9198.4|9183.4|9197.7|9182.7|0
1632461640000|2021-09-24 05:34:00|9197.4|9182.4|9198.4|9183.4|9198.4|9183.4|9197.4|9182.4|0
1632461650000|2021-09-24 05:34:10|9198|9183|9198.4|9183.4|9198.4|9183.4|9197.4|9182.4|0
1632461660000|2021-09-24 05:34:20|9198.2|9183.2|9198.4|9183.4|9198.4|9183.4|9197.4|9182.4|0
1632461670000|2021-09-24 05:34:30|9198.2|9183.2|9198.4|9183.4|9198.4|9183.4|9197.4|9182.4|0
1632461680000|2021-09-24 05:34:40|9198|9183|9198.4|9183.4|9198.4|9183.4|9197.4|9182.4|0
1632461690000|2021-09-24 05:34:50|9198|9183|9198.2|9183.2|9198.2|9183.2|9197.4|9182.4|0
1632461700000|2021-09-24 05:35:00|9198.4|9183.4|9198.4|9183.4|9198.4|9183.4|9197.7|9182.7|0
1632461710000|2021-09-24 05:35:10|9198|9183|9198.4|9183.4|9198.4|9183.4|9197.4|9182.4|0
1632461720000|2021-09-24 05:35:20|9198|9183|9198.4|9183.4|9198.4|9183.4|9197.4|9182.4|0
1632461730000|2021-09-24 05:35:30|9197.4|9182.4|9198.4|9183.4|9198.4|9183.4|9197.4|9182.4|0
1632461740000|2021-09-24 05:35:40|9198.2|9183.2|9198.4|9183.4|9198.4|9183.4|9197.4|9182.4|0
1632461750000|2021-09-24 05:35:50|9198|9183|9198.4|9183.4|9198.4|9183.4|9197.4|9182.4|1
1632461760000|2021-09-24 05:36:00|9198|9183|9198.4|9183.4|9198.4|9183.4|9197.4|9182.4|0
1632461770000|2021-09-24 05:36:10|9197.4|9182.4|9198.4|9183.4|9198.4|9183.4|9197.4|9182.4|0
1632461780000|2021-09-24 05:36:20|9198|9183|9198.4|9183.4|9198.4|9183.4|9197.4|9182.4|0
1632461790000|2021-09-24 05:36:30|9197.4|9182.4|9198.4|9183.4|9198.4|9183.4|9197.4|9182.4|0
1632461800000|2021-09-24 05:36:40|9196.9|9181.9|9196.9|9181.9|9196.9|9181.9|9196.9|9181.9|0
1632461810000|2021-09-24 05:36:50|9196.4|9181.4|9196.2|9181.2|9196.4|9181.4|9196.2|9181.2|0
1632462120000|2021-09-24 05:42:00|9196.7|9181.7|9196.7|9181.7|9196.7|9181.7|9196.7|9181.7|2
1632462180000|2021-09-24 05:43:00|9196.9|9181.9|9197.2|9182.2|9199.2|9184.2|9196.9|9181.9|7
1632462210000|2021-09-24 05:43:30|9196.7|9181.7|9196.7|9181.7|9196.7|9181.7|9196.7|9181.7|2
1632462220000|2021-09-24 05:43:40|||||||||1
1632462240000|2021-09-24 05:44:00|9197.2|9182.2|9198.5|9183.5|9198.5|9183.5|9197.2|9182.2|4
1632462250000|2021-09-24 05:44:10|9197.2|9182.2|9197.2|9182.2|9197.2|9182.2|9197.2|9182.2|3
1632462260000|2021-09-24 05:44:20|9199.4|9184.4|9199.2|9184.2|9199.4|9184.4|9199.2|9184.2|2
1632462280000|2021-09-24 05:44:40|9199.7|9184.7|9199.7|9184.7|9199.7|9184.7|9199.7|9184.7|1
1632462300000|2021-09-24 05:45:00|9200.2|9185.2|9200.7|9185.7|9200.7|9185.7|9200.2|9185.2|1
1632462340000|2021-09-24 05:45:40|9200.9|9185.9|9200.9|9185.9|9200.9|9185.9|9200.9|9185.9|0
1632462360000|2021-09-24 05:46:00|9200.7|9185.7|9200.7|9185.7|9200.7|9185.7|9200.7|9185.7|0
1632462420000|2021-09-24 05:47:00|9201.4|9186.4|9202.2|9187.2|9202.2|9187.2|9201.4|9186.4|0
1632462470000|2021-09-24 05:47:50|9202.9|9187.9|9202.9|9187.9|9202.9|9187.9|9202.9|9187.9|0
1632462480000|2021-09-24 05:48:00|9203.2|9188.2|9208.9|9193.9|9208.9|9193.9|9203.2|9188.2|10
1632462490000|2021-09-24 05:48:10|9208.7|9193.7|9208.7|9193.7|9208.7|9193.7|9208.7|9193.7|0
1632462520000|2021-09-24 05:48:40|9212.7|9197.7|9212.7|9197.7|9212.7|9197.7|9212.2|9197.2|2
1632462550000|2021-09-24 05:49:10|9213.2|9198.2|9214.9|9199.9|9214.9|9199.9|9213.2|9198.2|1
1632462570000|2021-09-24 05:49:30|9214.7|9199.7|9214.7|9199.7|9214.7|9199.7|9214.7|9199.7|0
1632462680000|2021-09-24 05:51:20|9212.7|9197.7|9212.7|9197.7|9212.7|9197.7|9212.7|9197.7|5
1632462790000|2021-09-24 05:53:10|||||||||1
1632462800000|2021-09-24 05:53:20|9213|9198|9211.7|9196.7|9213|9198|9211.7|9196.7|2
1632462810000|2021-09-24 05:53:30|9211.2|9196.2|9210.5|9195.5|9211.2|9196.2|9210.3|9195.3|10
1632462820000|2021-09-24 05:53:40|9210.7|9195.7|9207.2|9192.2|9211|9196|9206.7|9191.7|4
1632462840000|2021-09-24 05:54:00|9207|9192|9206|9191|9208|9193|9206|9191|0
1632462930000|2021-09-24 05:55:30|9208.5|9193.5|9208.7|9193.7|9208.7|9193.7|9208|9193|0
1632462940000|2021-09-24 05:55:40|9210.5|9195.5|9210.5|9195.5|9210.5|9195.5|9210.5|9195.5|0
1632463200000|2021-09-24 06:00:00|9210|9195|9210|9195|9210|9195|9210|9195|1
1632463210000|2021-09-24 06:00:10|9211.5|9196.5|9212.5|9197.5|9212.7|9197.7|9211.5|9196.5|2
1632463220000|2021-09-24 06:00:20|9213.5|9198.5|9211|9196|9213.5|9198.5|9211|9196|0
1632463300000|2021-09-24 06:01:40|9211.5|9196.5|9213.2|9198.2|9213.2|9198.2|9211.5|9196.5|0
1632463310000|2021-09-24 06:01:50|9212.7|9197.7|9212.9|9197.9|9213.2|9198.2|9212.4|9197.4|0
1632463320000|2021-09-24 06:02:00|9213.5|9198.5|9213.5|9198.5|9213.5|9198.5|9213|9198|0
1632463350000|2021-09-24 06:02:30|9213.7|9198.7|9213.5|9198.5|9213.7|9198.7|9213.2|9198.2|0
1632463370000|2021-09-24 06:02:50|9213.2|9198.2|9213|9198|9213.2|9198.2|9213|9198|0
1632463380000|2021-09-24 06:03:00|9213.5|9198.5|9213.5|9198.5|9213.5|9198.5|9213.5|9198.5|0
1632463400000|2021-09-24 06:03:20|9213|9198|9214.2|9199.2|9215|9200|9212.7|9197.7|0
1632463410000|2021-09-24 06:03:30|9213.5|9198.5|9213.5|9198.5|9213.5|9198.5|9213|9198|0
1632463420000|2021-09-24 06:03:40|9213.2|9198.2|9213.5|9198.5|9213.5|9198.5|9213|9198|0
1632463430000|2021-09-24 06:03:50|9213|9198|9213.5|9198.5|9213.5|9198.5|9213|9198|0
1632463450000|2021-09-24 06:04:10|9214.2|9199.2|9213.5|9198.5|9214.4|9199.4|9213.5|9198.5|0
1632463460000|2021-09-24 06:04:20|9213|9198|9213.2|9198.2|9213.2|9198.2|9212.9|9197.9|0
1632463470000|2021-09-24 06:04:30|9213|9198|9213|9198|9213|9198|9213|9198|0
1632463480000|2021-09-24 06:04:40|9212.5|9197.5|9212|9197|9212.5|9197.5|9211.5|9196.5|0
1632463490000|2021-09-24 06:04:50|9211.5|9196.5|9212.5|9197.5|9212.5|9197.5|9211.5|9196.5|0
1632463500000|2021-09-24 06:05:00|9213|9198|9213.5|9198.5|9213.5|9198.5|9213|9198|0
1632463510000|2021-09-24 06:05:10|9212.5|9197.5|9212.5|9197.5|9212.7|9197.7|9212.2|9197.2|0
1632463520000|2021-09-24 06:05:20|9212|9197|9212|9197|9212|9197|9211.5|9196.5|0
1632463530000|2021-09-24 06:05:30|9211.7|9196.7|9213|9198|9213|9198|9211.5|9196.5|0
1632463540000|2021-09-24 06:05:40|9213.5|9198.5|9212.7|9197.7|9213.5|9198.5|9212.5|9197.5|0
1632463560000|2021-09-24 06:06:00|9213|9198|9213|9198|9213|9198|9213|9198|0
1632463570000|2021-09-24 06:06:10|9213.9|9198.9|9213.5|9198.5|9214.5|9199.5|9213.5|9198.5|0
1632463680000|2021-09-24 06:08:00|9213.4|9198.4|9213.4|9198.4|9213.4|9198.4|9213.4|9198.4|0
1632463690000|2021-09-24 06:08:10|9212.4|9197.4|9213.2|9198.2|9213.4|9198.4|9211.9|9196.9|12
1632463700000|2021-09-24 06:08:20|9212.9|9197.9|9212.9|9197.9|9213.4|9198.4|9212.9|9197.9|0
1632463710000|2021-09-24 06:08:30|9212.7|9197.7|9213.2|9198.2|9213.2|9198.2|9212.2|9197.2|0
1632463720000|2021-09-24 06:08:40|9212.7|9197.7|9213.2|9198.2|9213.7|9198.7|9212.2|9197.2|0
1632463770000|2021-09-24 06:09:30|9213.9|9198.9|9212.9|9197.9|9213.9|9198.9|9212.7|9197.7|0
1632463780000|2021-09-24 06:09:40|9212.7|9197.7|9215.9|9200.9|9215.9|9200.9|9212.7|9197.7|0
1632463790000|2021-09-24 06:09:50|9217.2|9202.2|9218.2|9203.2|9218.7|9203.7|9217.2|9202.2|1
1632463990000|2021-09-24 06:13:10|9218.4|9203.4|9218.7|9203.7|9218.7|9203.7|9218.4|9203.4|0
1632464000000|2021-09-24 06:13:20|9218.2|9203.2|9218.4|9203.4|9218.4|9203.4|9218.2|9203.2|0
1632464010000|2021-09-24 06:13:30|9218.7|9203.7|9218.4|9203.4|9218.7|9203.7|9218.4|9203.4|0
1632464020000|2021-09-24 06:13:40|9218.2|9203.2|9218.7|9203.7|9218.7|9203.7|9218.2|9203.2|0
1632464030000|2021-09-24 06:13:50|9218.5|9203.5|9218.4|9203.4|9218.5|9203.5|9218.4|9203.4|0
1632464040000|2021-09-24 06:14:00|9218.7|9203.7|9218.7|9203.7|9218.7|9203.7|9218.2|9203.2|0
1632464050000|2021-09-24 06:14:10|9218.2|9203.2|9218.7|9203.7|9218.7|9203.7|9218.2|9203.2|0
1632464060000|2021-09-24 06:14:20|9218.2|9203.2|9218.7|9203.7|9218.7|9203.7|9218.2|9203.2|0
1632464070000|2021-09-24 06:14:30|9218.2|9203.2|9218.4|9203.4|9218.4|9203.4|9218.2|9203.2|0
1632464080000|2021-09-24 06:14:40|9218.9|9203.9|9218.9|9203.9|9218.9|9203.9|9218.9|9203.9|0
1632464250000|2021-09-24 06:17:30|9216.4|9201.4|9216.4|9201.4|9216.4|9201.4|9216.4|9201.4|0
1632464260000|2021-09-24 06:17:40|9212.7|9197.7|9212.1|9197.1|9212.7|9197.7|9211.9|9196.9|1
1632464270000|2021-09-24 06:17:50|9212.7|9197.7|9212.9|9197.9|9212.9|9197.9|9211.2|9196.2|1
1632464280000|2021-09-24 06:18:00|9212.7|9197.7|9212.7|9197.7|9212.7|9197.7|9212.7|9197.7|0
1632464330000|2021-09-24 06:18:50|9212.2|9197.2|9212.2|9197.2|9212.2|9197.2|9212.2|9197.2|0
1632464370000|2021-09-24 06:19:30|9212.4|9197.4|9212.4|9197.4|9212.4|9197.4|9212.4|9197.4|0
1632464410000|2021-09-24 06:20:10|9213.9|9198.9|9213.7|9198.7|9213.9|9198.9|9213.7|9198.7|0
1632464430000|2021-09-24 06:20:30|9213.4|9198.4|9213.4|9198.4|9213.4|9198.4|9213.4|9198.4|0
1632464480000|2021-09-24 06:21:20|9212.9|9197.9|9212.9|9197.9|9213.2|9198.2|9212.4|9197.4|0
1632464490000|2021-09-24 06:21:30|9213.4|9198.4|9213.4|9198.4|9213.4|9198.4|9213.4|9198.4|0
1632464560000|2021-09-24 06:22:40|9213.7|9198.7|9213.7|9198.7|9213.7|9198.7|9213.7|9198.7|0
1632464610000|2021-09-24 06:23:30|9214.2|9199.2|9214.2|9199.2|9214.2|9199.2|9214.2|9199.2|0
1632464660000|2021-09-24 06:24:20|9212.9|9197.9|9212.9|9197.9|9212.9|9197.9|9212.9|9197.9|1
1632464730000|2021-09-24 06:25:30|9212.7|9197.7|9212.4|9197.4|9212.7|9197.7|9212.4|9197.4|0
1632464760000|2021-09-24 06:26:00|9212.9|9197.9|9212.9|9197.9|9212.9|9197.9|9212.9|9197.9|0
1632464790000|2021-09-24 06:26:30|9213.4|9198.4|9213.4|9198.4|9213.4|9198.4|9213.4|9198.4|0
1632464810000|2021-09-24 06:26:50|9214.4|9199.4|9215.9|9200.9|9215.9|9200.9|9214.4|9199.4|1
1632464820000|2021-09-24 06:27:00|9218.9|9203.9|9218.4|9203.4|9219.7|9204.7|9218.4|9203.4|1
1632464860000|2021-09-24 06:27:40|9219.7|9204.7|9221.4|9206.4|9221.4|9206.4|9219.7|9204.7|3
1632464870000|2021-09-24 06:27:50|9224.2|9209.2|9224.2|9209.2|9224.2|9209.2|9224.2|9209.2|4
1632464880000|2021-09-24 06:28:00|9223.5|9208.5|9225.2|9210.2|9225.2|9210.2|9223.5|9208.5|4
1632464900000|2021-09-24 06:28:20|9223.4|9208.4|9223.4|9208.4|9223.4|9208.4|9223.4|9208.4|2
1632464910000|2021-09-24 06:28:30|9225.5|9210.5|9226.7|9211.7|9226.7|9211.7|9225.5|9210.5|3
1632464920000|2021-09-24 06:28:40|9225.4|9210.4|9228.9|9213.9|9229.2|9214.2|9225.4|9210.4|5
1632464940000|2021-09-24 06:29:00|9224.9|9209.9|9224.9|9209.9|9225.2|9210.2|9224.4|9209.4|1
1632464950000|2021-09-24 06:29:10|9224.7|9209.7|9222.9|9207.9|9224.7|9209.7|9222.4|9207.4|0
1632465000000|2021-09-24 06:30:00|9223.4|9208.4|9222.9|9207.9|9223.4|9208.4|9222.4|9207.4|1
1632465020000|2021-09-24 06:30:20|9223.6|9208.6|9224.4|9209.4|9224.4|9209.4|9222.9|9207.9|0
1632465030000|2021-09-24 06:30:30|9225.4|9210.4|9225.4|9210.4|9225.4|9210.4|9225.4|9210.4|0
1632465040000|2021-09-24 06:30:40|9225.7|9210.7|9225.7|9210.7|9225.7|9210.7|9225.7|9210.7|0
1632465080000|2021-09-24 06:31:20|9228.1|9213.1|9228.9|9213.9|9228.9|9213.9|9228.1|9213.1|12
1632465090000|2021-09-24 06:31:30|9228.7|9213.7|9228.7|9213.7|9228.7|9213.7|9228.7|9213.7|0
1632465100000|2021-09-24 06:31:40|9229.7|9214.7|9230.2|9215.2|9230.2|9215.2|9229.7|9214.7|0
1632465110000|2021-09-24 06:31:50|9230.7|9215.7|9229.2|9214.2|9231.2|9216.2|9229.2|9214.2|2
1632465120000|2021-09-24 06:32:00|9228.7|9213.7|9228.2|9213.2|9228.7|9213.7|9228.2|9213.2|0
1632465170000|2021-09-24 06:32:50|9228.7|9213.7|9229.2|9214.2|9229.2|9214.2|9228.7|9213.7|0
1632465180000|2021-09-24 06:33:00|9228.7|9213.7|9228.7|9213.7|9228.7|9213.7|9228.7|9213.7|0
1632465240000|2021-09-24 06:34:00|9228.2|9213.2|9228.2|9213.2|9228.2|9213.2|9228.2|9213.2|0
1632465300000|2021-09-24 06:35:00|9228.9|9213.9|9228.7|9213.7|9229.7|9214.7|9228.7|9213.7|0
1632465310000|2021-09-24 06:35:10|9228.4|9213.4|9228.4|9213.4|9228.4|9213.4|9228.4|9213.4|0
1632465320000|2021-09-24 06:35:20|9228.7|9213.7|9228.7|9213.7|9228.7|9213.7|9228.7|9213.7|0
1632465330000|2021-09-24 06:35:30|9228.9|9213.9|9228.4|9213.4|9228.9|9213.9|9228.2|9213.2|0
1632465340000|2021-09-24 06:35:40|9228.7|9213.7|9228.7|9213.7|9228.7|9213.7|9228.7|9213.7|0
1632465360000|2021-09-24 06:36:00|9229.2|9214.2|9229.7|9214.7|9230.2|9215.2|9229.2|9214.2|0
1632465370000|2021-09-24 06:36:10|9229.2|9214.2|9229.2|9214.2|9229.2|9214.2|9229.2|9214.2|0
1632465420000|2021-09-24 06:37:00|9228.9|9213.9|9228.7|9213.7|9228.9|9213.9|9228.7|9213.7|0
1632465480000|2021-09-24 06:38:00|9228.9|9213.9|9228.9|9213.9|9229.2|9214.2|9228.9|9213.9|0
1632465490000|2021-09-24 06:38:10|9228.7|9213.7|9228.7|9213.7|9228.7|9213.7|9228.7|9213.7|0
1632465540000|2021-09-24 06:39:00|9229.4|9214.4|9229.4|9214.4|9229.7|9214.7|9229.4|9214.4|0
1632465550000|2021-09-24 06:39:10|9229.2|9214.2|9229.2|9214.2|9229.2|9214.2|9229.2|9214.2|0
1632465570000|2021-09-24 06:39:30|9228.7|9213.7|9228.7|9213.7|9228.7|9213.7|9228.7|9213.7|0
1632465600000|2021-09-24 06:40:00|9229.2|9214.2|9228.9|9213.9|9229.2|9214.2|9228.9|9213.9|0
1632465610000|2021-09-24 06:40:10|9228.7|9213.7|9228.7|9213.7|9228.7|9213.7|9228.7|9213.7|0
1632465630000|2021-09-24 06:40:30|9228.9|9213.9|9228.9|9213.9|9228.9|9213.9|9228.9|9213.9|0
1632465650000|2021-09-24 06:40:50|9228.7|9213.7|9228.7|9213.7|9228.7|9213.7|9228.7|9213.7|0
1632465660000|2021-09-24 06:41:00|9229.2|9214.2|9228.7|9213.7|9229.2|9214.2|9228.7|9213.7|0
1632465670000|2021-09-24 06:41:10|9227.9|9212.9|9227.9|9212.9|9227.9|9212.9|9227.9|9212.9|0
1632465700000|2021-09-24 06:41:40|9226.9|9211.9|9226.4|9211.4|9226.9|9211.9|9226.4|9211.4|1
1632465710000|2021-09-24 06:41:50|9226.2|9211.2|9226.2|9211.2|9226.2|9211.2|9226.2|9211.2|0
1632465720000|2021-09-24 06:42:00|9226.6|9211.6|9226.4|9211.4|9227.1|9212.1|9226.4|9211.4|5
1632465730000|2021-09-24 06:42:10|9228.7|9213.7|9228.7|9213.7|9228.7|9213.7|9228.7|9213.7|1
1632465780000|2021-09-24 06:43:00|9229.2|9214.2|9229.7|9214.7|9229.7|9214.7|9229.2|9214.2|0
1632465830000|2021-09-24 06:43:50|9228.9|9213.9|9228.9|9213.9|9228.9|9213.9|9228.9|9213.9|0
1632465850000|2021-09-24 06:44:10|9229.2|9214.2|9229.7|9214.7|9229.7|9214.7|9229.2|9214.2|0
1632465890000|2021-09-24 06:44:50|9229.2|9214.2|9228.9|9213.9|9229.2|9214.2|9228.9|9213.9|0
1632465900000|2021-09-24 06:45:00|9228.7|9213.7|9228.2|9213.2|9228.7|9213.7|9228.2|9213.2|0
1632465960000|2021-09-24 06:46:00|9228.7|9213.7|9228.2|9213.2|9228.7|9213.7|9228.2|9213.2|0
1632466020000|2021-09-24 06:47:00|9228.7|9213.7|9228.2|9213.2|9228.7|9213.7|9228.2|9213.2|0
1632466080000|2021-09-24 06:48:00|9228.4|9213.4|9228.2|9213.2|9228.4|9213.4|9228.2|9213.2|0
1632466090000|2021-09-24 06:48:10|9227.7|9212.7|9227.7|9212.7|9227.7|9212.7|9227.7|9212.7|0
1632466140000|2021-09-24 06:49:00|9227.2|9212.2|9227.2|9212.2|9227.2|9212.2|9227.2|9212.2|0
1632466200000|2021-09-24 06:50:00|9228.7|9213.7|9227.7|9212.7|9228.7|9213.7|9227.7|9212.7|0
1632466210000|2021-09-24 06:50:10|9226.7|9211.7|9226.7|9211.7|9226.7|9211.7|9226.7|9211.7|0
1632466240000|2021-09-24 06:50:40|9225.2|9210.2|9225.7|9210.7|9225.7|9210.7|9225.2|9210.2|3
1632466260000|2021-09-24 06:51:00|9225.2|9210.2|9225.2|9210.2|9225.2|9210.2|9225.2|9210.2|0
1632466290000|2021-09-24 06:51:30|9229.7|9214.7|9229.7|9214.7|9229.7|9214.7|9229.7|9214.7|2
1632466350000|2021-09-24 06:52:30|9229.5|9214.5|9229.2|9214.2|9229.5|9214.5|9229.2|9214.2|0
1632466590000|2021-09-24 06:56:30|9230.2|9215.2|9229.2|9214.2|9230.2|9215.2|9229.2|9214.2|5
1632466600000|2021-09-24 06:56:40|9229.7|9214.7|9229.7|9214.7|9229.7|9214.7|9229.7|9214.7|0
1632466610000|2021-09-24 06:56:50|9229.2|9214.2|9229.7|9214.7|9229.7|9214.7|9229.2|9214.2|0
1632466630000|2021-09-24 06:57:10|9229.9|9214.9|9229.9|9214.9|9229.9|9214.9|9229.9|9214.9|0
1632466640000|2021-09-24 06:57:20|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|9231.9|9216.9|3
1632466660000|2021-09-24 06:57:40|9232.4|9217.4|9232.9|9217.9|9232.9|9217.9|9232.4|9217.4|6
1632466720000|2021-09-24 06:58:40|||||||||1
1632466740000|2021-09-24 06:59:00|9231.9|9216.9|9230.4|9215.4|9231.9|9216.9|9230.4|9215.4|7
1632466750000|2021-09-24 06:59:10|9230.7|9215.7|9230.9|9215.9|9230.9|9215.9|9230.7|9215.7|0
1632466790000|2021-09-24 06:59:50|9231.2|9216.2|9231.4|9216.4|9231.4|9216.4|9231.2|9216.2|6
1632466800000|2021-09-24 07:00:00|9230.4|9215.4|9229.4|9214.4|9230.4|9215.4|9229.4|9214.4|0
1632466810000|2021-09-24 07:00:10|||||||||1
1632466860000|2021-09-24 07:01:00|9229.2|9214.2|9228.9|9213.9|9229.2|9214.2|9228.9|9213.9|0
1632466870000|2021-09-24 07:01:10|9229.4|9214.4|9229.4|9214.4|9229.4|9214.4|9229.4|9214.4|1
1632466950000|2021-09-24 07:02:30|9228.2|9213.2|9228.2|9213.2|9228.2|9213.2|9228.2|9213.2|1
1632466980000|2021-09-24 07:03:00|9227.2|9212.2|9226.7|9211.7|9227.2|9212.2|9226.7|9211.7|2
1632466990000|2021-09-24 07:03:10|9227.7|9212.7|9227.7|9212.7|9227.7|9212.7|9227.7|9212.7|0
1632467010000|2021-09-24 07:03:30|9228|9213|9228|9213|9228|9213|9228|9213|0
1632467040000|2021-09-24 07:04:00|9228.2|9213.2|9227.5|9212.5|9228.2|9213.2|9227.5|9212.5|1
1632467060000|2021-09-24 07:04:20|9227.2|9212.2|9227.2|9212.2|9227.2|9212.2|9227.2|9212.2|0
1632467100000|2021-09-24 07:05:00|9227|9212|9226.7|9211.7|9227|9212|9226.7|9211.7|0
1632467150000|2021-09-24 07:05:50|9224.5|9209.5|9224.5|9209.5|9224.5|9209.5|9224.5|9209.5|1
1632467160000|2021-09-24 07:06:00|9224.7|9209.7|9223.2|9208.2|9224.7|9209.7|9223.2|9208.2|1
1632467190000|2021-09-24 07:06:30|9223.5|9208.5|9223.5|9208.5|9223.5|9208.5|9223.5|9208.5|0
1632467200000|2021-09-24 07:06:40|9223.7|9208.7|9223.7|9208.7|9223.7|9208.7|9223.7|9208.7|0
1632467220000|2021-09-24 07:07:00|9224.4|9209.4|9225.5|9210.5|9225.5|9210.5|9224.4|9209.4|1
1632467240000|2021-09-24 07:07:20|9225.7|9210.7|9225.2|9210.2|9225.7|9210.7|9225.2|9210.2|0
1632467270000|2021-09-24 07:07:50|9226.1|9211.1|9227.2|9212.2|9227.2|9212.2|9226.1|9211.1|2
1632467280000|2021-09-24 07:08:00|9226.9|9211.9|9226.7|9211.7|9226.9|9211.9|9226.7|9211.7|0
1632467290000|2021-09-24 07:08:10|||||||||5
1632467300000|2021-09-24 07:08:20|9226.4|9211.4|9226.7|9211.7|9226.7|9211.7|9226.4|9211.4|0
1632467310000|2021-09-24 07:08:30|9226.9|9211.9|9227.2|9212.2|9227.2|9212.2|9226.9|9211.9|0
1632467340000|2021-09-24 07:09:00|9226.7|9211.7|9226.2|9211.2|9226.7|9211.7|9226.2|9211.2|0
1632467360000|2021-09-24 07:09:20|9226.1|9211.1|9226.1|9211.1|9226.1|9211.1|9226.1|9211.1|0
1632467380000|2021-09-24 07:09:40|||||||||5
1632467400000|2021-09-24 07:10:00|9225.9|9210.9|9225.6|9210.6|9225.9|9210.9|9225.6|9210.6|0
1632467440000|2021-09-24 07:10:40|9225.1|9210.1|9225.1|9210.1|9225.1|9210.1|9225.1|9210.1|1
1632467450000|2021-09-24 07:10:50|9225.4|9210.4|9225.6|9210.6|9225.6|9210.6|9225.4|9210.4|1
1632467460000|2021-09-24 07:11:00|9226.4|9211.4|9227.1|9212.1|9227.1|9212.1|9226.4|9211.4|1
1632467640000|2021-09-24 07:14:00|||||||||1
1632467690000|2021-09-24 07:14:50|9226.9|9211.9|9226.9|9211.9|9226.9|9211.9|9226.9|9211.9|1
1632467820000|2021-09-24 07:17:00|9226.7|9211.7|9226.4|9211.4|9226.7|9211.7|9226.4|9211.4|0
1632467880000|2021-09-24 07:18:00|9227.4|9212.4|9227.4|9212.4|9227.4|9212.4|9227.4|9212.4|1
1632467940000|2021-09-24 07:19:00|9227.2|9212.2|9227.2|9212.2|9227.4|9212.4|9227.2|9212.2|5
1632467970000|2021-09-24 07:19:30|9227.4|9212.4|9227.4|9212.4|9227.4|9212.4|9227.4|9212.4|0
1632467990000|2021-09-24 07:19:50|9226.9|9211.9|9226.7|9211.7|9226.9|9211.9|9226.7|9211.7|3
1632468000000|2021-09-24 07:20:00|9225.7|9210.7|9225.7|9210.7|9225.7|9210.7|9225.7|9210.7|0
1632468010000|2021-09-24 07:20:10|9225.4|9210.4|9225.4|9210.4|9225.4|9210.4|9225.4|9210.4|0
1632468020000|2021-09-24 07:20:20|9225.2|9210.2|9225.2|9210.2|9225.2|9210.2|9225.2|9210.2|1
1632468040000|2021-09-24 07:20:40|9224.1|9209.1|9223.2|9208.2|9224.1|9209.1|9223.2|9208.2|1
1632468050000|2021-09-24 07:20:50|9223.4|9208.4|9225.4|9210.4|9225.4|9210.4|9223.4|9208.4|1
1632468070000|2021-09-24 07:21:10|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|0
1632468230000|2021-09-24 07:23:50|9223.2|9208.2|9223.2|9208.2|9223.2|9208.2|9223.2|9208.2|1
1632468240000|2021-09-24 07:24:00|||||||||1
1632468290000|2021-09-24 07:24:50|9223.7|9208.7|9220.2|9205.2|9223.7|9208.7|9220.2|9205.2|4
1632468300000|2021-09-24 07:25:00|9220.4|9205.4|9220.4|9205.4|9220.4|9205.4|9220.4|9205.4|1
1632468320000|2021-09-24 07:25:20|9220.2|9205.2|9220.2|9205.2|9220.2|9205.2|9220.2|9205.2|0
1632468340000|2021-09-24 07:25:40|9219.4|9204.4|9218.1|9203.1|9219.4|9204.4|9218.1|9203.1|0
1632468430000|2021-09-24 07:27:10|9218.4|9203.4|9218.6|9203.6|9218.6|9203.6|9218.4|9203.4|0
1632468470000|2021-09-24 07:27:50|9221.7|9206.7|9221.7|9206.7|9221.7|9206.7|9221.7|9206.7|0
1632468480000|2021-09-24 07:28:00|9221.4|9206.4|9221.2|9206.2|9221.4|9206.4|9221.2|9206.2|0
1632468490000|2021-09-24 07:28:10|9220.7|9205.7|9220.2|9205.2|9220.7|9205.7|9220.2|9205.2|0
1632468540000|2021-09-24 07:29:00|9221.7|9206.7|9221.2|9206.2|9221.7|9206.7|9221.2|9206.2|0
1632468550000|2021-09-24 07:29:10|9220.7|9205.7|9220.7|9205.7|9220.7|9205.7|9220.7|9205.7|0
1632468590000|2021-09-24 07:29:50|9219.2|9204.2|9220.7|9205.7|9220.7|9205.7|9219.2|9204.2|1
1632468600000|2021-09-24 07:30:00|9221.4|9206.4|9221.7|9206.7|9221.7|9206.7|9221.4|9206.4|0
1632468660000|2021-09-24 07:31:00|9221.4|9206.4|9220.2|9205.2|9221.4|9206.4|9220.2|9205.2|0
1632468670000|2021-09-24 07:31:10|9219.4|9204.4|9218.7|9203.7|9219.4|9204.4|9218.7|9203.7|0
1632468690000|2021-09-24 07:31:30|9217.7|9202.7|9217.9|9202.9|9217.9|9202.9|9217.7|9202.7|0
1632468700000|2021-09-24 07:31:40|9218.2|9203.2|9218.2|9203.2|9218.2|9203.2|9218.2|9203.2|0
1632468720000|2021-09-24 07:32:00|9217.9|9202.9|9217.7|9202.7|9217.9|9202.9|9217.7|9202.7|0
1632468780000|2021-09-24 07:33:00|9217.2|9202.2|9218.4|9203.4|9218.7|9203.7|9217.2|9202.2|2
1632468790000|2021-09-24 07:33:10|9218.2|9203.2|9218.2|9203.2|9218.2|9203.2|9218.2|9203.2|0
1632468840000|2021-09-24 07:34:00|9217.2|9202.2|9214.9|9199.9|9217.2|9202.2|9214.2|9199.2|5
1632468850000|2021-09-24 07:34:10|9215.9|9200.9|9216.2|9201.2|9216.2|9201.2|9215.9|9200.9|0
1632468860000|2021-09-24 07:34:20|9215.9|9200.9|9215.7|9200.7|9215.9|9200.9|9215.7|9200.7|0
1632468880000|2021-09-24 07:34:40|9216.2|9201.2|9216.2|9201.2|9216.2|9201.2|9216.2|9201.2|0
1632468900000|2021-09-24 07:35:00|9216.6|9201.6|9214.7|9199.7|9216.9|9201.9|9214.7|9199.7|0
1632468910000|2021-09-24 07:35:10|9215.2|9200.2|9213.2|9198.2|9215.2|9200.2|9213.2|9198.2|1
1632468920000|2021-09-24 07:35:20|9212.7|9197.7|9212.7|9197.7|9212.7|9197.7|9212.7|9197.7|0
1632468930000|2021-09-24 07:35:30|9213.2|9198.2|9213.2|9198.2|9214.7|9199.7|9213.2|9198.2|0
1632468940000|2021-09-24 07:35:40|9213.6|9198.6|9214.4|9199.4|9215.7|9200.7|9213.6|9198.6|0
1632468950000|2021-09-24 07:35:50|9214.7|9199.7|9213.9|9198.9|9215.7|9200.7|9213.9|9198.9|0
1632468960000|2021-09-24 07:36:00|9213.7|9198.7|9213.2|9198.2|9214.2|9199.2|9213.2|9198.2|0
1632468970000|2021-09-24 07:36:10|9213.4|9198.4|9213.2|9198.2|9213.7|9198.7|9213.2|9198.2|0
1632468980000|2021-09-24 07:36:20|9213.7|9198.7|9213.2|9198.2|9213.7|9198.7|9213.2|9198.2|0
1632468990000|2021-09-24 07:36:30|9213.4|9198.4|9213.2|9198.2|9213.7|9198.7|9213.2|9198.2|0
1632469000000|2021-09-24 07:36:40|9213.7|9198.7|9213.2|9198.2|9213.7|9198.7|9213.2|9198.2|0
1632469010000|2021-09-24 07:36:50|9213.7|9198.7|9213.2|9198.2|9213.7|9198.7|9213.2|9198.2|0
1632469020000|2021-09-24 07:37:00|9213.7|9198.7|9214.7|9199.7|9216.4|9201.4|9213.2|9198.2|1
1632469030000|2021-09-24 07:37:10|9214.2|9199.2|9214.2|9199.2|9214.2|9199.2|9213.7|9198.7|0
1632469040000|2021-09-24 07:37:20|9213.7|9198.7|9213.7|9198.7|9213.7|9198.7|9213.4|9198.4|0
1632469050000|2021-09-24 07:37:30|9213.2|9198.2|9214.2|9199.2|9214.2|9199.2|9213.2|9198.2|0
1632469060000|2021-09-24 07:37:40|9213.7|9198.7|9213.9|9198.9|9213.9|9198.9|9213.2|9198.2|0
1632469070000|2021-09-24 07:37:50|9213.7|9198.7|9214.2|9199.2|9214.2|9199.2|9213.2|9198.2|0
1632469080000|2021-09-24 07:38:00|9213.9|9198.9|9214.4|9199.4|9214.4|9199.4|9213.1|9198.1|0
1632469090000|2021-09-24 07:38:10|9214.1|9199.1|9215.6|9200.6|9215.6|9200.6|9213.6|9198.6|0
1632469100000|2021-09-24 07:38:20|9214.6|9199.6|9215.6|9200.6|9215.6|9200.6|9214.1|9199.1|0
1632469110000|2021-09-24 07:38:30|9215.2|9200.2|9214.1|9199.1|9215.2|9200.2|9213.9|9198.9|0
1632469120000|2021-09-24 07:38:40|9213.9|9198.9|9213.9|9198.9|9213.9|9198.9|9213.1|9198.1|0
1632469130000|2021-09-24 07:38:50|9213.7|9198.7|9214.1|9199.1|9214.1|9199.1|9213.1|9198.1|0
1632469140000|2021-09-24 07:39:00|9213.1|9198.1|9214.1|9199.1|9214.1|9199.1|9213.1|9198.1|5
1632469150000|2021-09-24 07:39:10|9214.9|9199.9|9215.4|9200.4|9215.6|9200.6|9214.1|9199.1|0
1632469160000|2021-09-24 07:39:20|9214.6|9199.6|9214.1|9199.1|9214.6|9199.6|9214.1|9199.1|0
1632469170000|2021-09-24 07:39:30|9213.9|9198.9|9214.6|9199.6|9214.6|9199.6|9213.6|9198.6|0
1632469180000|2021-09-24 07:39:40|9214.1|9199.1|9215.1|9200.1|9215.1|9200.1|9214.1|9199.1|0
1632469190000|2021-09-24 07:39:50|9214.9|9199.9|9214.6|9199.6|9214.9|9199.9|9214.1|9199.1|0
1632469200000|2021-09-24 07:40:00|9214.4|9199.4|9215.1|9200.1|9215.1|9200.1|9212.6|9197.6|1
1632469210000|2021-09-24 07:40:10|9215.4|9200.4|9214.1|9199.1|9215.6|9200.6|9213.6|9198.6|0
1632469220000|2021-09-24 07:40:20|9213.9|9198.9|9215.1|9200.1|9215.1|9200.1|9213.1|9198.1|0
1632469230000|2021-09-24 07:40:30|9214.7|9199.7|9214.1|9199.1|9214.7|9199.7|9213.9|9198.9|0
1632469240000|2021-09-24 07:40:40|9213.6|9198.6|9214.1|9199.1|9214.1|9199.1|9213.6|9198.6|0
1632469250000|2021-09-24 07:40:50|9213.6|9198.6|9214.1|9199.1|9214.1|9199.1|9213.6|9198.6|0
1632469260000|2021-09-24 07:41:00|9213.6|9198.6|9213.6|9198.6|9213.6|9198.6|9213.6|9198.6|0
1632469320000|2021-09-24 07:42:00|9213.1|9198.1|9215.1|9200.1|9215.1|9200.1|9212.6|9197.6|2
1632469330000|2021-09-24 07:42:10|9214.6|9199.6|9214.6|9199.6|9214.6|9199.6|9213.6|9198.6|0
1632469340000|2021-09-24 07:42:20|9214.1|9199.1|9213.6|9198.6|9214.1|9199.1|9213.6|9198.6|0
1632469350000|2021-09-24 07:42:30|9213.1|9198.1|9213.6|9198.6|9213.6|9198.6|9213.1|9198.1|0
1632469360000|2021-09-24 07:42:40|9213.4|9198.4|9214.9|9199.9|9214.9|9199.9|9213.1|9198.1|0
1632469370000|2021-09-24 07:42:50|9214.4|9199.4|9214.4|9199.4|9214.4|9199.4|9213.6|9198.6|0
1632469380000|2021-09-24 07:43:00|9214.6|9199.6|9214.6|9199.6|9214.6|9199.6|9213.6|9198.6|0
1632469390000|2021-09-24 07:43:10|9214.1|9199.1|9215.1|9200.1|9215.1|9200.1|9213.6|9198.6|0
1632469400000|2021-09-24 07:43:20|9214.6|9199.6|9214.1|9199.1|9214.6|9199.6|9213.6|9198.6|0
1632469410000|2021-09-24 07:43:30|9213.9|9198.9|9212.6|9197.6|9213.9|9198.9|9210.1|9195.1|8
1632469420000|2021-09-24 07:43:40|9211.6|9196.6|9212.1|9197.1|9212.6|9197.6|9211.6|9196.6|0
1632469430000|2021-09-24 07:43:50|9211.6|9196.6|9212.1|9197.1|9212.1|9197.1|9211.4|9196.4|0
1632469440000|2021-09-24 07:44:00|9211.7|9196.7|9211.6|9196.6|9211.7|9196.7|9210.6|9195.6|5
1632469450000|2021-09-24 07:44:10|9211.1|9196.1|9212.1|9197.1|9212.1|9197.1|9210.6|9195.6|0
1632469460000|2021-09-24 07:44:20|9211.6|9196.6|9212.1|9197.1|9212.1|9197.1|9211.1|9196.1|0
1632469470000|2021-09-24 07:44:30|9211.9|9196.9|9212.1|9197.1|9212.1|9197.1|9211.4|9196.4|0
1632469480000|2021-09-24 07:44:40|9211.6|9196.6|9212.1|9197.1|9212.1|9197.1|9211.1|9196.1|0
1632469490000|2021-09-24 07:44:50|9211.6|9196.6|9211.9|9196.9|9211.9|9196.9|9211.1|9196.1|0
1632469500000|2021-09-24 07:45:00|9212.1|9197.1|9211.6|9196.6|9212.1|9197.1|9210.6|9195.6|0
1632469510000|2021-09-24 07:45:10|9211.4|9196.4|9211.9|9196.9|9211.9|9196.9|9211.1|9196.1|0
1632469520000|2021-09-24 07:45:20|9211.6|9196.6|9212.1|9197.1|9212.1|9197.1|9211.4|9196.4|0
1632469530000|2021-09-24 07:45:30|9211.6|9196.6|9211.9|9196.9|9211.9|9196.9|9210.6|9195.6|1
1632469540000|2021-09-24 07:45:40|9211.6|9196.6|9211.6|9196.6|9211.6|9196.6|9210.6|9195.6|0
1632469550000|2021-09-24 07:45:50|9211.4|9196.4|9212.1|9197.1|9212.1|9197.1|9210.9|9195.9|0
1632469560000|2021-09-24 07:46:00|9211.6|9196.6|9211.9|9196.9|9211.9|9196.9|9211.1|9196.1|0
1632469570000|2021-09-24 07:46:10|9211.6|9196.6|9211.6|9196.6|9211.6|9196.6|9211.6|9196.6|0
1632469580000|2021-09-24 07:46:20|9211.4|9196.4|9211.9|9196.9|9212.1|9197.1|9210.6|9195.6|0
1632469590000|2021-09-24 07:46:30|9212.1|9197.1|9212.1|9197.1|9212.1|9197.1|9211.1|9196.1|0
1632469600000|2021-09-24 07:46:40|9211.9|9196.9|9211.1|9196.1|9211.9|9196.9|9210.6|9195.6|1
1632469610000|2021-09-24 07:46:50|9210.9|9195.9|9211.6|9196.6|9211.6|9196.6|9210.6|9195.6|0
1632469620000|2021-09-24 07:47:00|9211.4|9196.4|9211.1|9196.1|9211.4|9196.4|9211.1|9196.1|0
1632469630000|2021-09-24 07:47:10|9211.6|9196.6|9211.1|9196.1|9212.1|9197.1|9211.1|9196.1|0
1632469660000|2021-09-24 07:47:40|9209.6|9194.6|9209.9|9194.9|9209.9|9194.9|9209.6|9194.6|1
1632469680000|2021-09-24 07:48:00|9210.1|9195.1|9210.1|9195.1|9210.1|9195.1|9210.1|9195.1|0
1632469700000|2021-09-24 07:48:20|9209.9|9194.9|9209.6|9194.6|9209.9|9194.9|9209.6|9194.6|0
1632469710000|2021-09-24 07:48:30|9210.1|9195.1|9209.6|9194.6|9210.1|9195.1|9209.6|9194.6|0
1632469720000|2021-09-24 07:48:40|9209.9|9194.9|9210.1|9195.1|9210.6|9195.6|9209.9|9194.9|0
1632469730000|2021-09-24 07:48:50|9210.4|9195.4|9210.9|9195.9|9211.6|9196.6|9210.4|9195.4|0
1632469740000|2021-09-24 07:49:00|9210.6|9195.6|9211.1|9196.1|9213.1|9198.1|9210.6|9195.6|5
1632469750000|2021-09-24 07:49:10|9210.9|9195.9|9210.1|9195.1|9211.6|9196.6|9210.1|9195.1|0
1632469760000|2021-09-24 07:49:20|9210.6|9195.6|9210.1|9195.1|9210.6|9195.6|9210.1|9195.1|0
1632469770000|2021-09-24 07:49:30|9210.6|9195.6|9210.1|9195.1|9210.6|9195.6|9210.1|9195.1|0
1632469780000|2021-09-24 07:49:40|9210.4|9195.4|9210.1|9195.1|9210.6|9195.6|9210.1|9195.1|0
1632469790000|2021-09-24 07:49:50|9210.6|9195.6|9210.1|9195.1|9210.6|9195.6|9210.1|9195.1|0
1632469800000|2021-09-24 07:50:00|9210.4|9195.4|9210.4|9195.4|9210.6|9195.6|9210.1|9195.1|0
1632469810000|2021-09-24 07:50:10|9210.6|9195.6|9210.6|9195.6|9210.6|9195.6|9210.6|9195.6|0
1632469830000|2021-09-24 07:50:30|9211.6|9196.6|9211.6|9196.6|9211.6|9196.6|9211.6|9196.6|0
1632469870000|2021-09-24 07:51:10|9211.4|9196.4|9211.1|9196.1|9211.4|9196.4|9211.1|9196.1|0
1632469880000|2021-09-24 07:51:20|9212.1|9197.1|9213.6|9198.6|9213.6|9198.6|9212.1|9197.1|1
1632469890000|2021-09-24 07:51:30|9214.1|9199.1|9213.1|9198.1|9214.1|9199.1|9212.6|9197.6|0
1632469900000|2021-09-24 07:51:40|9212.6|9197.6|9213.1|9198.1|9213.1|9198.1|9212.6|9197.6|0
1632469910000|2021-09-24 07:51:50|||||||||2
1632470040000|2021-09-24 07:54:00|9211.9|9196.9|9210.6|9195.6|9211.9|9196.9|9210.6|9195.6|5
1632470050000|2021-09-24 07:54:10|9210.9|9195.9|9210.6|9195.6|9212.6|9197.6|9210.6|9195.6|0
1632470060000|2021-09-24 07:54:20|9210.9|9195.9|9210.1|9195.1|9211.1|9196.1|9210.1|9195.1|1
1632470070000|2021-09-24 07:54:30|9211.1|9196.1|9209.6|9194.6|9211.1|9196.1|9209.6|9194.6|1
1632470080000|2021-09-24 07:54:40|9210.6|9195.6|9210.1|9195.1|9210.6|9195.6|9210.1|9195.1|0
1632470090000|2021-09-24 07:54:50|9209.9|9194.9|9209.9|9194.9|9210.6|9195.6|9209.6|9194.6|0
1632470100000|2021-09-24 07:55:00|9209.6|9194.6|9209.1|9194.1|9209.6|9194.6|9209.1|9194.1|0
1632470110000|2021-09-24 07:55:10|||||||||3
1632470120000|2021-09-24 07:55:20|9211.6|9196.6|9210.6|9195.6|9211.6|9196.6|9210.6|9195.6|3
1632470200000|2021-09-24 07:56:40|9211.1|9196.1|9211.6|9196.6|9211.6|9196.6|9211.1|9196.1|0
1632470230000|2021-09-24 07:57:10|||||||||1
1632470240000|2021-09-24 07:57:20|9211.4|9196.4|9211.1|9196.1|9211.4|9196.4|9211.1|9196.1|1
1632470290000|2021-09-24 07:58:10|9211.4|9196.4|9211.4|9196.4|9211.4|9196.4|9211.4|9196.4|0
1632470300000|2021-09-24 07:58:20|9212.4|9197.4|9213.4|9198.4|9213.4|9198.4|9212.4|9197.4|0
1632470310000|2021-09-24 07:58:30|9213.1|9198.1|9213.1|9198.1|9213.1|9198.1|9213.1|9198.1|0
1632470340000|2021-09-24 07:59:00|9210.6|9195.6|9212.7|9197.7|9212.7|9197.7|9210.6|9195.6|6
1632470350000|2021-09-24 07:59:10|9213.7|9198.7|9213.7|9198.7|9213.7|9198.7|9213.4|9198.4|0
1632470390000|2021-09-24 07:59:50|9214.9|9199.9|9215.7|9200.7|9215.7|9200.7|9214.9|9199.9|0
1632470400000|2021-09-24 08:00:00|9216.2|9201.2|9216.2|9201.2|9216.2|9201.2|9216.2|9201.2|0
1632470410000|2021-09-24 08:00:10|9216.4|9201.4|9216.4|9201.4|9216.4|9201.4|9216.4|9201.4|0
1632470430000|2021-09-24 08:00:30|9216.2|9201.2|9216.2|9201.2|9216.2|9201.2|9216.2|9201.2|0
1632470440000|2021-09-24 08:00:40|9215.9|9200.9|9215.7|9200.7|9215.9|9200.9|9215.7|9200.7|0
1632470460000|2021-09-24 08:01:00|9215.2|9200.2|9215.2|9200.2|9215.2|9200.2|9215.2|9200.2|0
1632470530000|2021-09-24 08:02:10|9217.1|9202.1|9217.1|9202.1|9217.1|9202.1|9217.1|9202.1|3
1632470540000|2021-09-24 08:02:20|9217.6|9202.6|9217.6|9202.6|9217.6|9202.6|9217.6|9202.6|0
1632470560000|2021-09-24 08:02:40|9217.7|9202.7|9217.7|9202.7|9217.7|9202.7|9217.7|9202.7|0
1632470580000|2021-09-24 08:03:00|9217.4|9202.4|9217.4|9202.4|9217.4|9202.4|9217.4|9202.4|0
1632470630000|2021-09-24 08:03:50|9214.1|9199.1|9214.6|9199.6|9214.6|9199.6|9214.1|9199.1|1
1632470640000|2021-09-24 08:04:00|9214.2|9199.2|9212.4|9197.4|9214.2|9199.2|9212.2|9197.2|9
1632470650000|2021-09-24 08:04:10|9212.7|9197.7|9212.7|9197.7|9212.7|9197.7|9212.7|9197.7|0
1632470660000|2021-09-24 08:04:20|9213.4|9198.4|9213.4|9198.4|9213.4|9198.4|9213.4|9198.4|0
1632470670000|2021-09-24 08:04:30|9213.7|9198.7|9213.7|9198.7|9213.7|9198.7|9213.7|9198.7|0
1632470730000|2021-09-24 08:05:30|9213.9|9198.9|9213.9|9198.9|9213.9|9198.9|9213.9|9198.9|0
1632470740000|2021-09-24 08:05:40|9216.2|9201.2|9216.9|9201.9|9216.9|9201.9|9216.2|9201.2|5
1632470770000|2021-09-24 08:06:10|9217.2|9202.2|9217.4|9202.4|9217.4|9202.4|9217.2|9202.2|0
1632470790000|2021-09-24 08:06:30|9217.9|9202.9|9217.9|9202.9|9217.9|9202.9|9217.9|9202.9|0
1632470810000|2021-09-24 08:06:50|9218.6|9203.6|9218.6|9203.6|9218.6|9203.6|9218.6|9203.6|0
1632470820000|2021-09-24 08:07:00|9218.4|9203.4|9218.6|9203.6|9218.6|9203.6|9218.4|9203.4|0
1632470830000|2021-09-24 08:07:10|9219.1|9204.1|9219.1|9204.1|9219.1|9204.1|9219.1|9204.1|0
1632470840000|2021-09-24 08:07:20|9218.9|9203.9|9218.9|9203.9|9218.9|9203.9|9218.9|9203.9|0
1632470850000|2021-09-24 08:07:30|9219.1|9204.1|9219.1|9204.1|9219.1|9204.1|9219.1|9204.1|0
1632470880000|2021-09-24 08:08:00|9218.9|9203.9|9218.9|9203.9|9218.9|9203.9|9218.9|9203.9|2
1632470940000|2021-09-24 08:09:00|9218.6|9203.6|9216.7|9201.7|9218.6|9203.6|9216.7|9201.7|5
1632470950000|2021-09-24 08:09:10|9216.4|9201.4|9216.4|9201.4|9216.4|9201.4|9216.4|9201.4|0
1632470970000|2021-09-24 08:09:30|9216.9|9201.9|9216.9|9201.9|9216.9|9201.9|9216.9|9201.9|0
1632471000000|2021-09-24 08:10:00|9217.2|9202.2|9216.9|9201.9|9217.2|9202.2|9216.9|9201.9|0
1632471010000|2021-09-24 08:10:10|9217.2|9202.2|9216.7|9201.7|9217.2|9202.2|9216.7|9201.7|0
1632471060000|2021-09-24 08:11:00|9216.4|9201.4|9214.7|9199.7|9216.4|9201.4|9213.7|9198.7|10
1632471070000|2021-09-24 08:11:10|9215.2|9200.2|9215.2|9200.2|9215.2|9200.2|9215.2|9200.2|0
1632471080000|2021-09-24 08:11:20|9217.2|9202.2|9217.2|9202.2|9217.2|9202.2|9217.2|9202.2|1
1632471100000|2021-09-24 08:11:40|9217.7|9202.7|9217.9|9202.9|9218.1|9203.1|9217.7|9202.7|1
1632471130000|2021-09-24 08:12:10|9218.1|9203.1|9218.1|9203.1|9218.1|9203.1|9218.1|9203.1|0
1632471140000|2021-09-24 08:12:20|9218.4|9203.4|9218.6|9203.6|9218.6|9203.6|9218.4|9203.4|0
1632471190000|2021-09-24 08:13:10|9218.4|9203.4|9218.4|9203.4|9218.4|9203.4|9218.4|9203.4|0
1632471240000|2021-09-24 08:14:00|9216.2|9201.2|9215.7|9200.7|9216.2|9201.2|9215.7|9200.7|5
1632471250000|2021-09-24 08:14:10|9215.2|9200.2|9215.2|9200.2|9215.2|9200.2|9215.2|9200.2|0
1632471260000|2021-09-24 08:14:20|9217.2|9202.2|9217.2|9202.2|9217.2|9202.2|9217.2|9202.2|1
1632471290000|2021-09-24 08:14:50|9217.4|9202.4|9217.4|9202.4|9217.4|9202.4|9217.4|9202.4|0
1632471370000|2021-09-24 08:16:10|9217.9|9202.9|9217.9|9202.9|9217.9|9202.9|9217.9|9202.9|0
1632471390000|2021-09-24 08:16:30|9217.4|9202.4|9217.7|9202.7|9217.7|9202.7|9217.4|9202.4|0
1632471480000|2021-09-24 08:18:00|9218.1|9203.1|9218.1|9203.1|9218.1|9203.1|9218.1|9203.1|0
1632471540000|2021-09-24 08:19:00|9217.9|9202.9|9217.7|9202.7|9217.9|9202.9|9217.7|9202.7|5
1632471550000|2021-09-24 08:19:10|9216.2|9201.2|9215.7|9200.7|9216.2|9201.2|9215.7|9200.7|4
1632471560000|2021-09-24 08:19:20|9216.2|9201.2|9216.7|9201.7|9216.7|9201.7|9216.2|9201.2|0
1632471600000|2021-09-24 08:20:00|9216.4|9201.4|9215.7|9200.7|9216.4|9201.4|9215.7|9200.7|0
1632471620000|2021-09-24 08:20:20|||||||||1
1632471660000|2021-09-24 08:21:00|9215.2|9200.2|9215.2|9200.2|9215.2|9200.2|9215.2|9200.2|0
1632471680000|2021-09-24 08:21:20|9216|9201|9217.2|9202.2|9217.2|9202.2|9216|9201|2
1632471690000|2021-09-24 08:21:30|9217.7|9202.7|9218.9|9203.9|9219.1|9204.1|9217.7|9202.7|2
1632471700000|2021-09-24 08:21:40|9217.9|9202.9|9217.9|9202.9|9218.6|9203.6|9217.9|9202.9|8
1632471720000|2021-09-24 08:22:00|9218.1|9203.1|9218.1|9203.1|9218.1|9203.1|9218.1|9203.1|0
1632471760000|2021-09-24 08:22:40|9217.9|9202.9|9218.6|9203.6|9218.6|9203.6|9217.9|9202.9|0
1632471840000|2021-09-24 08:24:00|9218.4|9203.4|9215.7|9200.7|9218.4|9203.4|9215.7|9200.7|6
1632471850000|2021-09-24 08:24:10|9216.1|9201.1|9216.7|9201.7|9216.7|9201.7|9216.1|9201.1|0
1632471880000|2021-09-24 08:24:40|9217.1|9202.1|9217.1|9202.1|9217.1|9202.1|9217.1|9202.1|0
1632471890000|2021-09-24 08:24:50|9217.6|9202.6|9218.1|9203.1|9218.1|9203.1|9217.6|9202.6|0
1632471920000|2021-09-24 08:25:20|9218.4|9203.4|9218.4|9203.4|9218.4|9203.4|9218.4|9203.4|0
1632471950000|2021-09-24 08:25:50|9222|9207|9224.6|9209.6|9224.6|9209.6|9222|9207|1
1632471960000|2021-09-24 08:26:00|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|0
1632472060000|2021-09-24 08:27:40|9224.6|9209.6|9224.9|9209.9|9224.9|9209.9|9224.6|9209.6|0
1632472080000|2021-09-24 08:28:00|9225.4|9210.4|9226.9|9211.9|9226.9|9211.9|9225.4|9210.4|0
1632472100000|2021-09-24 08:28:20|9227.9|9212.9|9227.9|9212.9|9227.9|9212.9|9227.9|9212.9|0
1632472110000|2021-09-24 08:28:30|9227.2|9212.2|9227.9|9212.9|9227.9|9212.9|9226.4|9211.4|1
1632472130000|2021-09-24 08:28:50|9227.6|9212.6|9229.9|9214.9|9229.9|9214.9|9227.4|9212.4|0
1632472140000|2021-09-24 08:29:00|9225.4|9210.4|9223.9|9208.9|9225.4|9210.4|9223.9|9208.9|5
1632472210000|2021-09-24 08:30:10|9224.9|9209.9|9224.9|9209.9|9224.9|9209.9|9224.9|9209.9|1
1632472310000|2021-09-24 08:31:50|9225.4|9210.4|9224.9|9209.9|9225.4|9210.4|9224.9|9209.9|0
1632472320000|2021-09-24 08:32:00|9223.6|9208.6|9223.6|9208.6|9223.6|9208.6|9223.6|9208.6|0
1632472330000|2021-09-24 08:32:10|9223.9|9208.9|9223.6|9208.6|9223.9|9208.9|9223.6|9208.6|2
1632472420000|2021-09-24 08:33:40|||||||||1
1632472440000|2021-09-24 08:34:00|9222.1|9207.1|9220.4|9205.4|9222.1|9207.1|9218.2|9203.2|5
1632472450000|2021-09-24 08:34:10|9220.1|9205.1|9220.1|9205.1|9220.1|9205.1|9220.1|9205.1|0
1632472460000|2021-09-24 08:34:20|9220.4|9205.4|9220.9|9205.9|9220.9|9205.9|9220.4|9205.4|0
1632472470000|2021-09-24 08:34:30|9221.1|9206.1|9221.4|9206.4|9221.4|9206.4|9221.1|9206.1|0
1632472530000|2021-09-24 08:35:30|9221.9|9206.9|9222.4|9207.4|9222.4|9207.4|9221.9|9206.9|0
1632472740000|2021-09-24 08:39:00|9222.1|9207.1|9219.4|9204.4|9222.1|9207.1|9218.6|9203.6|6
1632472750000|2021-09-24 08:39:10|9218.9|9203.9|9219.9|9204.9|9219.9|9204.9|9218.9|9203.9|0
1632472840000|2021-09-24 08:40:40|9220.1|9205.1|9220.4|9205.4|9220.4|9205.4|9220.1|9205.1|0
1632472850000|2021-09-24 08:40:50|9219.9|9204.9|9219.4|9204.4|9219.9|9204.9|9219.4|9204.4|1
1632472910000|2021-09-24 08:41:50|9222.2|9207.2|9222.2|9207.2|9222.2|9207.2|9222.2|9207.2|0
1632472920000|2021-09-24 08:42:00|9222.7|9207.7|9222.7|9207.7|9222.7|9207.7|9222.7|9207.7|0
1632472930000|2021-09-24 08:42:10|9223.2|9208.2|9223.7|9208.7|9223.7|9208.7|9223.2|9208.2|4
1632472960000|2021-09-24 08:42:40|9224.2|9209.2|9224.2|9209.2|9224.2|9209.2|9224.2|9209.2|0
1632473030000|2021-09-24 08:43:50|9223.9|9208.9|9223.7|9208.7|9223.9|9208.9|9223.7|9208.7|0
1632473040000|2021-09-24 08:44:00|9223.2|9208.2|9223.2|9208.2|9223.2|9208.2|9223.2|9208.2|4
1632473050000|2021-09-24 08:44:10|9222.7|9207.7|9222.7|9207.7|9222.7|9207.7|9222.7|9207.7|0
1632473060000|2021-09-24 08:44:20|9222.4|9207.4|9222.2|9207.2|9222.4|9207.4|9222.2|9207.2|1
1632473100000|2021-09-24 08:45:00|9222.7|9207.7|9222.7|9207.7|9222.7|9207.7|9222.7|9207.7|0
1632473110000|2021-09-24 08:45:10|9223.2|9208.2|9223.2|9208.2|9223.2|9208.2|9223.2|9208.2|0
1632473130000|2021-09-24 08:45:30|9221.7|9206.7|9223.2|9208.2|9223.2|9208.2|9221.7|9206.7|2
1632473150000|2021-09-24 08:45:50|9223.4|9208.4|9223.7|9208.7|9223.7|9208.7|9223.4|9208.4|0
1632473340000|2021-09-24 08:49:00|9223.9|9208.9|9222.7|9207.7|9223.9|9208.9|9222.2|9207.2|5
1632473450000|2021-09-24 08:50:50|9223.2|9208.2|9223.4|9208.4|9223.4|9208.4|9223.2|9208.2|0
1632473490000|2021-09-24 08:51:30|9223.2|9208.2|9222.9|9207.9|9223.2|9208.2|9222.9|9207.9|2
1632473530000|2021-09-24 08:52:10|9222.7|9207.7|9222.4|9207.4|9222.7|9207.7|9222.4|9207.4|1
1632473610000|2021-09-24 08:53:30|9222.7|9207.7|9222.9|9207.9|9222.9|9207.9|9222.7|9207.7|0
1632473640000|2021-09-24 08:54:00|9222.4|9207.4|9221.7|9206.7|9222.4|9207.4|9221.7|9206.7|5
1632473650000|2021-09-24 08:54:10|9222.2|9207.2|9223|9208|9223|9208|9222.2|9207.2|0
1632473730000|2021-09-24 08:55:30|9222.9|9207.9|9223.7|9208.7|9223.7|9208.7|9222.9|9207.9|0
1632473750000|2021-09-24 08:55:50|9223.9|9208.9|9223.9|9208.9|9223.9|9208.9|9223.9|9208.9|0
1632473760000|2021-09-24 08:56:00|||||||||3
1632473810000|2021-09-24 08:56:50|9223.7|9208.7|9223.7|9208.7|9223.7|9208.7|9223.7|9208.7|1
1632473820000|2021-09-24 08:57:00|9223.2|9208.2|9223.2|9208.2|9223.2|9208.2|9223.2|9208.2|0
1632473890000|2021-09-24 08:58:10|9223.4|9208.4|9223.7|9208.7|9223.7|9208.7|9223.4|9208.4|0
1632473920000|2021-09-24 08:58:40|9222.7|9207.7|9222.7|9207.7|9222.7|9207.7|9222.7|9207.7|2
1632473940000|2021-09-24 08:59:00|9220.9|9205.9|9220.2|9205.2|9221.2|9206.2|9220.2|9205.2|5
1632473950000|2021-09-24 08:59:10|9217.2|9202.2|9216.7|9201.7|9217.2|9202.2|9216.2|9201.2|2
1632473980000|2021-09-24 08:59:40|9217.2|9202.2|9217.2|9202.2|9217.2|9202.2|9217.2|9202.2|0
1632474000000|2021-09-24 09:00:00|9216.9|9201.9|9220.9|9205.9|9221.2|9206.2|9216.7|9201.7|4
1632474010000|2021-09-24 09:00:10|9220.2|9205.2|9220.2|9205.2|9220.2|9205.2|9220.2|9205.2|0
1632474020000|2021-09-24 09:00:20|9219.9|9204.9|9219.7|9204.7|9219.9|9204.9|9219.7|9204.7|1
1632474030000|2021-09-24 09:00:30|||||||||2
1632474040000|2021-09-24 09:00:40|9219.2|9204.2|9219.4|9204.4|9219.4|9204.4|9219.2|9204.2|1
1632474050000|2021-09-24 09:00:50|9219.2|9204.2|9219.2|9204.2|9219.2|9204.2|9219.2|9204.2|0
1632474090000|2021-09-24 09:01:30|9219.1|9204.1|9219.1|9204.1|9219.1|9204.1|9219.1|9204.1|0
1632474120000|2021-09-24 09:02:00|||||||||3
1632474130000|2021-09-24 09:02:10|9220.6|9205.6|9220.6|9205.6|9220.6|9205.6|9220.6|9205.6|1
1632474140000|2021-09-24 09:02:20|9221.7|9206.7|9219.6|9204.6|9221.7|9206.7|9219.6|9204.6|0
1632474150000|2021-09-24 09:02:30|9220.2|9205.2|9220.6|9205.6|9220.6|9205.6|9220.2|9205.2|1
1632474160000|2021-09-24 09:02:40|9220.2|9205.2|9219.1|9204.1|9220.2|9205.2|9219.1|9204.1|0
1632474180000|2021-09-24 09:03:00|9220.6|9205.6|9220.6|9205.6|9220.6|9205.6|9220.6|9205.6|1
1632474190000|2021-09-24 09:03:10|9220.1|9205.1|9220.1|9205.1|9220.1|9205.1|9220.1|9205.1|0
1632474210000|2021-09-24 09:03:30|9219.9|9204.9|9219.6|9204.6|9219.9|9204.9|9219.6|9204.6|0
1632474240000|2021-09-24 09:04:00|9218.1|9203.1|9214.9|9199.9|9218.1|9203.1|9214.9|9199.9|4
1632474250000|2021-09-24 09:04:10|9216.2|9201.2|9218.1|9203.1|9218.1|9203.1|9216.2|9201.2|1
1632474260000|2021-09-24 09:04:20|9217.9|9202.9|9217.6|9202.6|9217.9|9202.9|9217.6|9202.6|0
1632474280000|2021-09-24 09:04:40|9218.1|9203.1|9218.6|9203.6|9218.6|9203.6|9218.1|9203.1|0
1632474300000|2021-09-24 09:05:00|9219.9|9204.9|9219.9|9204.9|9219.9|9204.9|9219.9|9204.9|0
1632474310000|2021-09-24 09:05:10|9221.1|9206.1|9221.1|9206.1|9221.1|9206.1|9221.1|9206.1|1
1632474330000|2021-09-24 09:05:30|9220.7|9205.7|9220.7|9205.7|9220.7|9205.7|9220.7|9205.7|0
1632474340000|2021-09-24 09:05:40|9220.1|9205.1|9220.1|9205.1|9220.1|9205.1|9220.1|9205.1|0
1632474370000|2021-09-24 09:06:10|9214.9|9199.9|9215.2|9200.2|9215.2|9200.2|9214.9|9199.9|6
1632474380000|2021-09-24 09:06:20|9214.9|9199.9|9214.9|9199.9|9214.9|9199.9|9214.9|9199.9|0
1632474390000|2021-09-24 09:06:30|9215.4|9200.4|9215.4|9200.4|9215.4|9200.4|9215.4|9200.4|0
1632474410000|2021-09-24 09:06:50|9215.6|9200.6|9215.6|9200.6|9215.6|9200.6|9215.6|9200.6|0
1632474430000|2021-09-24 09:07:10|9215.1|9200.1|9215.6|9200.6|9215.6|9200.6|9215.1|9200.1|0
1632474460000|2021-09-24 09:07:40|9215.9|9200.9|9215.9|9200.9|9215.9|9200.9|9215.9|9200.9|0
1632474480000|2021-09-24 09:08:00|9216.1|9201.1|9216.1|9201.1|9216.1|9201.1|9216.1|9201.1|0
1632474500000|2021-09-24 09:08:20|9215.6|9200.6|9215.6|9200.6|9215.6|9200.6|9215.6|9200.6|0
1632474540000|2021-09-24 09:09:00|9215.4|9200.4|9213.1|9198.1|9215.4|9200.4|9213.1|9198.1|5
1632474550000|2021-09-24 09:09:10|9213.6|9198.6|9213.6|9198.6|9213.6|9198.6|9213.6|9198.6|0
1632474680000|2021-09-24 09:11:20|9211.8|9196.8|9209.9|9194.9|9211.8|9196.8|9209.9|9194.9|4
1632474700000|2021-09-24 09:11:40|9210.1|9195.1|9210.1|9195.1|9210.1|9195.1|9210.1|9195.1|0
1632474710000|2021-09-24 09:11:50|9209.6|9194.6|9210.1|9195.1|9210.1|9195.1|9209.6|9194.6|0
1632474720000|2021-09-24 09:12:00|9209.9|9194.9|9209.6|9194.6|9209.9|9194.9|9209.6|9194.6|0
1632474750000|2021-09-24 09:12:30|9209.4|9194.4|9209.1|9194.1|9209.4|9194.4|9209.1|9194.1|0
1632474840000|2021-09-24 09:14:00|9208.6|9193.6|9213.1|9198.1|9213.1|9198.1|9208.4|9193.4|5
1632474850000|2021-09-24 09:14:10|9214.4|9199.4|9214.4|9199.4|9214.4|9199.4|9214.4|9199.4|0
1632474870000|2021-09-24 09:14:30|9214.6|9199.6|9215.1|9200.1|9215.1|9200.1|9214.6|9199.6|0
1632474880000|2021-09-24 09:14:40|9214.9|9199.9|9214.6|9199.6|9214.9|9199.9|9214.6|9199.6|0
1632474890000|2021-09-24 09:14:50|9214.8|9199.8|9215.1|9200.1|9215.1|9200.1|9214.8|9199.8|0
1632474960000|2021-09-24 09:16:00|||||||||4
1632475060000|2021-09-24 09:17:40|9214.6|9199.6|9214.6|9199.6|9214.6|9199.6|9214.6|9199.6|0
1632475090000|2021-09-24 09:18:10|9215.1|9200.1|9215.1|9200.1|9215.1|9200.1|9215.1|9200.1|1
1632475140000|2021-09-24 09:19:00|9211.4|9196.4|9209.6|9194.6|9211.4|9196.4|9209.1|9194.1|10
1632475160000|2021-09-24 09:19:20|9210.1|9195.1|9210.1|9195.1|9210.1|9195.1|9210.1|9195.1|0
1632475210000|2021-09-24 09:20:10|9211.1|9196.1|9211.4|9196.4|9211.4|9196.4|9211.1|9196.1|0
1632475220000|2021-09-24 09:20:20|9211.9|9196.9|9211.9|9196.9|9211.9|9196.9|9211.9|9196.9|0
1632475250000|2021-09-24 09:20:50|9211.4|9196.4|9211.4|9196.4|9211.4|9196.4|9211.4|9196.4|0
1632475260000|2021-09-24 09:21:00|9211.9|9196.9|9211.9|9196.9|9211.9|9196.9|9211.9|9196.9|0
1632475290000|2021-09-24 09:21:30|9212.1|9197.1|9212.6|9197.6|9212.6|9197.6|9212.1|9197.1|0
1632475340000|2021-09-24 09:22:20|9213.6|9198.6|9213.6|9198.6|9214.1|9199.1|9213.6|9198.6|1
1632475350000|2021-09-24 09:22:30|9214.1|9199.1|9213.6|9198.6|9214.1|9199.1|9213.6|9198.6|0
1632475440000|2021-09-24 09:24:00|9212.8|9197.8|9209.4|9194.4|9212.8|9197.8|9209.4|9194.4|4
1632475490000|2021-09-24 09:24:50|9208.7|9193.7|9207.9|9192.9|9208.7|9193.7|9207.9|9192.9|0
1632475510000|2021-09-24 09:25:10|9207.4|9192.4|9207.4|9192.4|9207.4|9192.4|9207.4|9192.4|0
1632475540000|2021-09-24 09:25:40|||||||||1
1632475590000|2021-09-24 09:26:30|||||||||1
1632475740000|2021-09-24 09:29:00|9209.9|9194.9|9208.4|9193.4|9210.6|9195.6|9208.4|9193.4|5
1632475800000|2021-09-24 09:30:00|9209.4|9194.4|9209.4|9194.4|9209.4|9194.4|9209.4|9194.4|0
1632475890000|2021-09-24 09:31:30|9209.6|9194.6|9209.9|9194.9|9209.9|9194.9|9209.6|9194.6|0
1632476040000|2021-09-24 09:34:00|9209.4|9194.4|9208.4|9193.4|9209.4|9194.4|9208.4|9193.4|5
1632476070000|2021-09-24 09:34:30|9208.9|9193.9|9209.4|9194.4|9209.4|9194.4|9208.9|9193.9|0
1632476100000|2021-09-24 09:35:00|9207.9|9192.9|9207.9|9192.9|9207.9|9192.9|9207.9|9192.9|0
1632476220000|2021-09-24 09:37:00|9208.1|9193.1|9208.1|9193.1|9208.1|9193.1|9208.1|9193.1|0
1632476320000|2021-09-24 09:38:40|9209.7|9194.7|9211.1|9196.1|9211.1|9196.1|9209.7|9194.7|1
1632476340000|2021-09-24 09:39:00|9210.1|9195.1|9209.1|9194.1|9210.1|9195.1|9209.1|9194.1|5
1632476550000|2021-09-24 09:42:30|9208.1|9193.1|9208.1|9193.1|9208.1|9193.1|9208.1|9193.1|0
1632476590000|2021-09-24 09:43:10|9208.4|9193.4|9208.4|9193.4|9208.4|9193.4|9208.4|9193.4|0
1632476600000|2021-09-24 09:43:20|9210.1|9195.1|9210.4|9195.4|9210.4|9195.4|9210.1|9195.1|1
1632476610000|2021-09-24 09:43:30|9210.6|9195.6|9210.6|9195.6|9210.6|9195.6|9210.6|9195.6|0
1632476640000|2021-09-24 09:44:00|9210.4|9195.4|9209.6|9194.6|9210.4|9195.4|9209.4|9194.4|5
1632476800000|2021-09-24 09:46:40|9209.4|9194.4|9209.1|9194.1|9209.4|9194.4|9209.1|9194.1|0
1632476830000|2021-09-24 09:47:10|9206.1|9191.1|9202.2|9187.2|9206.1|9191.1|9202.2|9187.2|40
1632476840000|2021-09-24 09:47:20|9199.1|9184.1|9199.1|9184.1|9199.1|9184.1|9199.1|9184.1|0
1632476850000|2021-09-24 09:47:30|9199.6|9184.6|9200.1|9185.1|9200.1|9185.1|9199.4|9184.4|0
1632476900000|2021-09-24 09:48:20|9200.6|9185.6|9200.6|9185.6|9200.6|9185.6|9200.6|9185.6|0
1632476910000|2021-09-24 09:48:30|9204.6|9189.6|9205.1|9190.1|9205.1|9190.1|9204.6|9189.6|3
1632476920000|2021-09-24 09:48:40|9204.1|9189.1|9204.6|9189.6|9204.6|9189.6|9204.1|9189.1|0
1632476930000|2021-09-24 09:48:50|9205.6|9190.6|9205.6|9190.6|9205.6|9190.6|9205.6|9190.6|0
1632476940000|2021-09-24 09:49:00|9205.4|9190.4|9205.1|9190.1|9205.4|9190.4|9205.1|9190.1|5
1632476950000|2021-09-24 09:49:10|9204.9|9189.9|9204.6|9189.6|9204.9|9189.9|9204.6|9189.6|0
1632476960000|2021-09-24 09:49:20|9204.9|9189.9|9205.1|9190.1|9205.1|9190.1|9204.9|9189.9|0
1632476970000|2021-09-24 09:49:30|9206.1|9191.1|9206.6|9191.6|9206.6|9191.6|9206.1|9191.1|0
1632477010000|2021-09-24 09:50:10|9206.9|9191.9|9207.6|9192.6|9207.6|9192.6|9206.9|9191.9|0
1632477050000|2021-09-24 09:50:50|9208.1|9193.1|9208.6|9193.6|9208.6|9193.6|9208.1|9193.1|0
1632477060000|2021-09-24 09:51:00|9209.6|9194.6|9212.9|9197.9|9212.9|9197.9|9209.6|9194.6|4
1632477150000|2021-09-24 09:52:30|9212.7|9197.7|9212.9|9197.9|9212.9|9197.9|9211.9|9196.9|1
1632477160000|2021-09-24 09:52:40|9213.2|9198.2|9213.2|9198.2|9213.2|9198.2|9213.2|9198.2|0
1632477170000|2021-09-24 09:52:50|9212.9|9197.9|9212.9|9197.9|9212.9|9197.9|9212.9|9197.9|3
1632477180000|2021-09-24 09:53:00|9212.7|9197.7|9212.7|9197.7|9212.7|9197.7|9212.7|9197.7|15
1632477240000|2021-09-24 09:54:00|9212.4|9197.4|9210.2|9195.2|9212.4|9197.4|9210.2|9195.2|6
1632477520000|2021-09-24 09:58:40|||||||||1
1632477600000|2021-09-24 10:00:00|9209.9|9194.9|9209.7|9194.7|9209.9|9194.9|9209.7|9194.7|0
1632477620000|2021-09-24 10:00:20|9206.2|9191.2|9206.2|9191.2|9206.2|9191.2|9206.2|9191.2|6
1632477630000|2021-09-24 10:00:30|9205.7|9190.7|9205.7|9190.7|9205.7|9190.7|9205.7|9190.7|0
1632477640000|2021-09-24 10:00:40|9205.4|9190.4|9205.7|9190.7|9205.7|9190.7|9205.2|9190.2|0
1632477650000|2021-09-24 10:00:50|9205.9|9190.9|9205.7|9190.7|9206.2|9191.2|9205.7|9190.7|0
1632477680000|2021-09-24 10:01:20|9205.4|9190.4|9205.2|9190.2|9205.4|9190.4|9205.2|9190.2|0
1632477720000|2021-09-24 10:02:00|9204.6|9189.6|9201.4|9186.4|9204.6|9189.6|9201.4|9186.4|5
1632477730000|2021-09-24 10:02:10|9200.7|9185.7|9200.7|9185.7|9200.7|9185.7|9200.7|9185.7|0
1632477780000|2021-09-24 10:03:00|9200.9|9185.9|9200.9|9185.9|9201.2|9186.2|9200.9|9185.9|2
1632477790000|2021-09-24 10:03:10|9201.2|9186.2|9201.2|9186.2|9201.2|9186.2|9201.2|9186.2|0
1632477800000|2021-09-24 10:03:20|9200.9|9185.9|9200.7|9185.7|9200.9|9185.9|9200.7|9185.7|0
1632477820000|2021-09-24 10:03:40|9201.1|9186.1|9201.7|9186.7|9201.7|9186.7|9201.1|9186.1|0
1632477840000|2021-09-24 10:04:00|9200.7|9185.7|9200.7|9185.7|9200.7|9185.7|9200.7|9185.7|5
1632477900000|2021-09-24 10:05:00|9200.2|9185.2|9200.4|9185.4|9200.4|9185.4|9200.2|9185.2|1
1632477910000|2021-09-24 10:05:10|9200.7|9185.7|9200.7|9185.7|9200.7|9185.7|9200.7|9185.7|3
1632477920000|2021-09-24 10:05:20|9199.7|9184.7|9199.7|9184.7|9199.7|9184.7|9199.7|9184.7|0
1632477930000|2021-09-24 10:05:30|9194.9|9179.9|9194.9|9179.9|9194.9|9179.9|9194.9|9179.9|22
1632477940000|2021-09-24 10:05:40|9195.2|9180.2|9195.2|9180.2|9195.2|9180.2|9195.2|9180.2|0
1632477990000|2021-09-24 10:06:30|9195.7|9180.7|9196.6|9181.6|9196.6|9181.6|9195.7|9180.7|1
1632478000000|2021-09-24 10:06:40|9197.7|9182.7|9197.7|9182.7|9197.7|9182.7|9197.7|9182.7|0
1632478020000|2021-09-24 10:07:00|9199.2|9184.2|9199.7|9184.7|9199.7|9184.7|9199.2|9184.2|1
1632478100000|2021-09-24 10:08:20|9199.2|9184.2|9199.7|9184.7|9199.7|9184.7|9199.2|9184.2|1
1632478140000|2021-09-24 10:09:00|9197.7|9182.7|9197.7|9182.7|9197.7|9182.7|9197.7|9182.7|5
1632478170000|2021-09-24 10:09:30|9196.6|9181.6|9195.6|9180.6|9196.9|9181.9|9195.6|9180.6|0
1632478210000|2021-09-24 10:10:10|9196.2|9181.2|9196.2|9181.2|9196.2|9181.2|9196.2|9181.2|0
1632478230000|2021-09-24 10:10:30|9195.9|9180.9|9195.7|9180.7|9195.9|9180.9|9195.7|9180.7|0
1632478260000|2021-09-24 10:11:00|9195.9|9180.9|9196.7|9181.7|9196.7|9181.7|9195.9|9180.9|4
1632478520000|2021-09-24 10:15:20|9199.2|9184.2|9199.2|9184.2|9199.2|9184.2|9199.2|9184.2|1
1632478570000|2021-09-24 10:16:10|9198.4|9183.4|9197.4|9182.4|9198.4|9183.4|9197.4|9182.4|0
1632478610000|2021-09-24 10:16:50|9197.9|9182.9|9197.9|9182.9|9197.9|9182.9|9197.9|9182.9|0
1632478620000|2021-09-24 10:17:00|9198.2|9183.2|9198.2|9183.2|9198.2|9183.2|9198.2|9183.2|0
1632478640000|2021-09-24 10:17:20|9198.6|9183.6|9199.2|9184.2|9199.2|9184.2|9198.6|9183.6|0
1632478680000|2021-09-24 10:18:00|||||||||1
1632478690000|2021-09-24 10:18:10|9198.9|9183.9|9198.7|9183.7|9198.9|9183.9|9198.7|9183.7|0
1632478700000|2021-09-24 10:18:20|9199.4|9184.4|9200.2|9185.2|9200.2|9185.2|9199.4|9184.4|5
1632478890000|2021-09-24 10:21:30|9202.7|9187.7|9202.7|9187.7|9202.7|9187.7|9202.7|9187.7|4
1632478920000|2021-09-24 10:22:00|9202.4|9187.4|9202.4|9187.4|9202.4|9187.4|9202.4|9187.4|4
1632479010000|2021-09-24 10:23:30|9202.7|9187.7|9202.7|9187.7|9202.7|9187.7|9202.7|9187.7|2
1632479040000|2021-09-24 10:24:00|9202.2|9187.2|9200|9185|9202.2|9187.2|9200|9185|5
1632479050000|2021-09-24 10:24:10|9199.2|9184.2|9199.2|9184.2|9199.2|9184.2|9198.7|9183.7|0
1632479090000|2021-09-24 10:24:50|9200.7|9185.7|9201.2|9186.2|9202.2|9187.2|9200.7|9185.7|2
1632479120000|2021-09-24 10:25:20|9201.7|9186.7|9201.9|9186.9|9201.9|9186.9|9201.7|9186.7|5
1632479130000|2021-09-24 10:25:30|9204.4|9189.4|9204.9|9189.9|9205.1|9190.1|9204.4|9189.4|11
1632479140000|2021-09-24 10:25:40|9205.1|9190.1|9202.4|9187.4|9205.1|9190.1|9202.4|9187.4|1
1632479150000|2021-09-24 10:25:50|9203.2|9188.2|9202.4|9187.4|9204.2|9189.2|9202.4|9187.4|0
1632479160000|2021-09-24 10:26:00|9202.9|9187.9|9202.7|9187.7|9203.2|9188.2|9202.7|9187.7|0
1632479170000|2021-09-24 10:26:10|9200.4|9185.4|9201.2|9186.2|9201.4|9186.4|9200.4|9185.4|0
1632479180000|2021-09-24 10:26:20|9200.7|9185.7|9200.4|9185.4|9200.7|9185.7|9200.4|9185.4|0
1632479210000|2021-09-24 10:26:50|9200.7|9185.7|9200.4|9185.4|9200.9|9185.9|9200.4|9185.4|0
1632479220000|2021-09-24 10:27:00|9200.7|9185.7|9200.4|9185.4|9200.9|9185.9|9200.4|9185.4|0
1632479230000|2021-09-24 10:27:10|9199.4|9184.4|9199.4|9184.4|9199.4|9184.4|9199.4|9184.4|0
1632479240000|2021-09-24 10:27:20|9199.9|9184.9|9199.9|9184.9|9199.9|9184.9|9199.9|9184.9|0
1632479250000|2021-09-24 10:27:30|9200.4|9185.4|9200.7|9185.7|9200.7|9185.7|9200.4|9185.4|0
1632479260000|2021-09-24 10:27:40|9200.2|9185.2|9202.4|9187.4|9202.7|9187.7|9200.2|9185.2|1
1632479270000|2021-09-24 10:27:50|9203.7|9188.7|9203.7|9188.7|9203.7|9188.7|9203.7|9188.7|0
1632479280000|2021-09-24 10:28:00|9203.4|9188.4|9203.7|9188.7|9203.7|9188.7|9203.4|9188.4|0
1632479290000|2021-09-24 10:28:10|9203.4|9188.4|9203.4|9188.4|9203.4|9188.4|9203.4|9188.4|0
1632479340000|2021-09-24 10:29:00|9203.9|9188.9|9203.9|9188.9|9203.9|9188.9|9203.9|9188.9|0
1632479370000|2021-09-24 10:29:30|9204.1|9189.1|9204.4|9189.4|9204.4|9189.4|9204.1|9189.1|1
1632479390000|2021-09-24 10:29:50|9204.6|9189.6|9205.1|9190.1|9205.1|9190.1|9204.6|9189.6|1
1632479400000|2021-09-24 10:30:00|9205.4|9190.4|9208.4|9193.4|9208.4|9193.4|9205.4|9190.4|3
1632479410000|2021-09-24 10:30:10|||||||||2
1632479440000|2021-09-24 10:30:40|9207.4|9192.4|9207.4|9192.4|9207.4|9192.4|9207.4|9192.4|2
1632479500000|2021-09-24 10:31:40|9208.4|9193.4|9208.4|9193.4|9208.4|9193.4|9208.4|9193.4|0
1632479540000|2021-09-24 10:32:20|9206.3|9191.3|9205.9|9190.9|9206.3|9191.3|9204.9|9189.9|3
1632479550000|2021-09-24 10:32:30|9206.4|9191.4|9205.9|9190.9|9206.4|9191.4|9205.9|9190.9|0
1632479630000|2021-09-24 10:33:50|9204.4|9189.4|9203.9|9188.9|9204.9|9189.9|9203.9|9188.9|1
1632479680000|2021-09-24 10:34:40|9204.1|9189.1|9204.4|9189.4|9204.4|9189.4|9204.1|9189.1|0
1632479720000|2021-09-24 10:35:20|9204.2|9189.2|9203.9|9188.9|9204.2|9189.2|9203.9|9188.9|0
1632479730000|2021-09-24 10:35:30|9201.4|9186.4|9200.4|9185.4|9201.4|9186.4|9200.4|9185.4|2
1632479750000|2021-09-24 10:35:50|9199.9|9184.9|9199.4|9184.4|9199.9|9184.9|9199.4|9184.4|0
1632479760000|2021-09-24 10:36:00|9198.9|9183.9|9198.9|9183.9|9199.7|9184.7|9198.9|9183.9|0
1632479770000|2021-09-24 10:36:10|9198.2|9183.2|9197.9|9182.9|9198.2|9183.2|9197.9|9182.9|0
1632479800000|2021-09-24 10:36:40|9197.4|9182.4|9197.4|9182.4|9197.4|9182.4|9197.4|9182.4|0
1632479810000|2021-09-24 10:36:50|9198.4|9183.4|9198.9|9183.9|9199.4|9184.4|9198.4|9183.4|0
1632479890000|2021-09-24 10:38:10|9199.2|9184.2|9199.2|9184.2|9199.2|9184.2|9199.2|9184.2|0
1632479910000|2021-09-24 10:38:30|9198.9|9183.9|9198.9|9183.9|9198.9|9183.9|9198.9|9183.9|0
1632479960000|2021-09-24 10:39:20|9198.4|9183.4|9197.9|9182.9|9198.4|9183.4|9197.9|9182.9|0
1632480000000|2021-09-24 10:40:00|9197.4|9182.4|9196.4|9181.4|9197.4|9182.4|9196.4|9181.4|0
1632480010000|2021-09-24 10:40:10|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|0
1632480110000|2021-09-24 10:41:50|9195.2|9180.2|9194.9|9179.9|9195.2|9180.2|9194.9|9179.9|0
1632480120000|2021-09-24 10:42:00|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|0
1632480130000|2021-09-24 10:42:10|9195.9|9180.9|9195.9|9180.9|9195.9|9180.9|9195.9|9180.9|0
1632480240000|2021-09-24 10:44:00|9196.2|9181.2|9196.2|9181.2|9196.2|9181.2|9196.2|9181.2|0
1632480380000|2021-09-24 10:46:20|9195.9|9180.9|9195.7|9180.7|9195.9|9180.9|9195.7|9180.7|1
1632480440000|2021-09-24 10:47:20|9195.9|9180.9|9196.2|9181.2|9196.2|9181.2|9195.9|9180.9|0
1632480570000|2021-09-24 10:49:30|9195.9|9180.9|9195.9|9180.9|9195.9|9180.9|9195.9|9180.9|1
1632480580000|2021-09-24 10:49:40|9196.2|9181.2|9196.2|9181.2|9196.2|9181.2|9196.2|9181.2|0
1632480610000|2021-09-24 10:50:10|9195.7|9180.7|9195.7|9180.7|9195.7|9180.7|9195.7|9180.7|0
1632480630000|2021-09-24 10:50:30|9195.9|9180.9|9195.9|9180.9|9195.9|9180.9|9195.9|9180.9|0
1632480640000|2021-09-24 10:50:40|9196.4|9181.4|9196.2|9181.2|9196.4|9181.4|9196.2|9181.2|0
1632480690000|2021-09-24 10:51:30|9196.9|9181.9|9196.9|9181.9|9196.9|9181.9|9196.4|9181.4|2
1632480700000|2021-09-24 10:51:40|9196.2|9181.2|9196.2|9181.2|9196.2|9181.2|9196.2|9181.2|2
1632480720000|2021-09-24 10:52:00|9196.7|9181.7|9196.7|9181.7|9196.7|9181.7|9196.7|9181.7|0
1632480730000|2021-09-24 10:52:10|9198.2|9183.2|9200.2|9185.2|9200.2|9185.2|9198.2|9183.2|2
1632480820000|2021-09-24 10:53:40|9200.7|9185.7|9200.9|9185.9|9200.9|9185.9|9200.7|9185.7|0
1632480830000|2021-09-24 10:53:50|9201.2|9186.2|9203.7|9188.7|9203.7|9188.7|9201.2|9186.2|2
1632480840000|2021-09-24 10:54:00|9203.4|9188.4|9202.7|9187.7|9203.4|9188.4|9202.7|9187.7|0
1632480880000|2021-09-24 10:54:40|9203.7|9188.7|9204.2|9189.2|9204.2|9189.2|9203.7|9188.7|2
1632480900000|2021-09-24 10:55:00|9203.2|9188.2|9203.2|9188.2|9203.2|9188.2|9203.2|9188.2|0
1632480910000|2021-09-24 10:55:10|9204.1|9189.1|9204.7|9189.7|9204.7|9189.7|9204.1|9189.1|1
1632480920000|2021-09-24 10:55:20|9204.9|9189.9|9205.2|9190.2|9205.7|9190.7|9204.9|9189.9|0
1632481020000|2021-09-24 10:57:00|9205.4|9190.4|9205.9|9190.9|9205.9|9190.9|9205.4|9190.4|0
1632481030000|2021-09-24 10:57:10|9205.7|9190.7|9205.4|9190.4|9205.7|9190.7|9205.4|9190.4|0
1632481080000|2021-09-24 10:58:00|9205.9|9190.9|9205.9|9190.9|9205.9|9190.9|9205.9|9190.9|0
1632481090000|2021-09-24 10:58:10|9204.9|9189.9|9204.9|9189.9|9204.9|9189.9|9204.9|9189.9|0
1632481100000|2021-09-24 10:58:20|9201.7|9186.7|9202.2|9187.2|9202.2|9187.2|9201.2|9186.2|6
1632481110000|2021-09-24 10:58:30|9202.6|9187.6|9203.2|9188.2|9203.2|9188.2|9202.6|9187.6|0
1632481120000|2021-09-24 10:58:40|9201.7|9186.7|9201.2|9186.2|9201.7|9186.7|9201.2|9186.2|1
1632481140000|2021-09-24 10:59:00|9200.9|9185.9|9200.9|9185.9|9200.9|9185.9|9200.9|9185.9|0
1632481360000|2021-09-24 11:02:40|9200.1|9185.1|9199.1|9184.1|9200.1|9185.1|9199.1|9184.1|1
1632481380000|2021-09-24 11:03:00|9200.6|9185.6|9200.6|9185.6|9200.6|9185.6|9200.6|9185.6|0
1632481400000|2021-09-24 11:03:20|9199.6|9184.6|9199.6|9184.6|9199.6|9184.6|9199.6|9184.6|1
1632481410000|2021-09-24 11:03:30|9199.9|9184.9|9200.9|9185.9|9200.9|9185.9|9199.9|9184.9|0
1632481480000|2021-09-24 11:04:40|9201.4|9186.4|9201.9|9186.9|9201.9|9186.9|9201.4|9186.4|1
1632481670000|2021-09-24 11:07:50|9202.1|9187.1|9202.1|9187.1|9202.1|9187.1|9202.1|9187.1|0
1632481730000|2021-09-24 11:08:50|9201.4|9186.4|9201.6|9186.6|9201.6|9186.6|9201.4|9186.4|0
1632481760000|2021-09-24 11:09:20|9201.9|9186.9|9202.1|9187.1|9202.1|9187.1|9201.9|9186.9|0
1632481920000|2021-09-24 11:12:00|9201.4|9186.4|9200.4|9185.4|9201.4|9186.4|9200.4|9185.4|3
1632481950000|2021-09-24 11:12:30|9199.9|9184.9|9199.9|9184.9|9199.9|9184.9|9199.9|9184.9|2
1632482100000|2021-09-24 11:15:00|9198.9|9183.9|9197.9|9182.9|9198.9|9183.9|9197.9|9182.9|3
1632482200000|2021-09-24 11:16:40|9195.9|9180.9|9195.9|9180.9|9195.9|9180.9|9195.9|9180.9|0
1632482250000|2021-09-24 11:17:30|9195.6|9180.6|9195.6|9180.6|9195.6|9180.6|9195.6|9180.6|4
1632482260000|2021-09-24 11:17:40|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|0
1632482320000|2021-09-24 11:18:40|9194.9|9179.9|9194.9|9179.9|9194.9|9179.9|9194.9|9179.9|1
1632482410000|2021-09-24 11:20:10|9192.4|9177.4|9191.4|9176.4|9192.4|9177.4|9191.4|9176.4|3
1632482420000|2021-09-24 11:20:20|9190.9|9175.9|9190.4|9175.4|9190.9|9175.9|9190.4|9175.4|0
1632482500000|2021-09-24 11:21:40|9190.6|9175.6|9191.6|9176.6|9191.6|9176.6|9190.6|9175.6|2
1632482550000|2021-09-24 11:22:30|9191.9|9176.9|9191.9|9176.9|9191.9|9176.9|9191.9|9176.9|1
1632482560000|2021-09-24 11:22:40|9191.4|9176.4|9191.4|9176.4|9191.4|9176.4|9191.4|9176.4|1
1632482570000|2021-09-24 11:22:50|9191.7|9176.7|9191.7|9176.7|9191.7|9176.7|9191.7|9176.7|2
1632482580000|2021-09-24 11:23:00|9191.4|9176.4|9191.9|9176.9|9191.9|9176.9|9191.4|9176.4|1
1632482590000|2021-09-24 11:23:10|9191.4|9176.4|9189.4|9174.4|9191.4|9176.4|9189.4|9174.4|0
1632482600000|2021-09-24 11:23:20|9189.9|9174.9|9190.4|9175.4|9190.4|9175.4|9189.9|9174.9|1
1632482610000|2021-09-24 11:23:30|9189.9|9174.9|9189.9|9174.9|9189.9|9174.9|9189.9|9174.9|0
1632482620000|2021-09-24 11:23:40|9190.1|9175.1|9190.4|9175.4|9190.4|9175.4|9190.1|9175.1|0
1632482800000|2021-09-24 11:26:40|9192.7|9177.7|9193.2|9178.2|9193.2|9178.2|9192.7|9177.7|4
1632482820000|2021-09-24 11:27:00|9193.4|9178.4|9193.7|9178.7|9193.7|9178.7|9193.4|9178.4|0
1632482890000|2021-09-24 11:28:10|9194.7|9179.7|9194.7|9179.7|9194.7|9179.7|9194.7|9179.7|0
1632482930000|2021-09-24 11:28:50|9194.2|9179.2|9194.2|9179.2|9194.2|9179.2|9194.2|9179.2|0
1632483050000|2021-09-24 11:30:50|9194.4|9179.4|9194.7|9179.7|9194.7|9179.7|9194.4|9179.4|0
1632483090000|2021-09-24 11:31:30|9194.4|9179.4|9194.4|9179.4|9194.4|9179.4|9194.4|9179.4|0
1632483170000|2021-09-24 11:32:50|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|9195.4|9180.4|0
1632483240000|2021-09-24 11:34:00|9194.4|9179.4|9192.9|9177.9|9194.4|9179.4|9192.9|9177.9|4
1632483280000|2021-09-24 11:34:40|9192.4|9177.4|9191.9|9176.9|9192.4|9177.4|9191.9|9176.9|1
1632483300000|2021-09-24 11:35:00|9192.4|9177.4|9192.6|9177.6|9192.6|9177.6|9192.4|9177.4|0
1632483310000|2021-09-24 11:35:10|9192.9|9177.9|9192.9|9177.9|9192.9|9177.9|9192.9|9177.9|0
1632483330000|2021-09-24 11:35:30|9193.1|9178.1|9197.1|9182.1|9197.1|9182.1|9193.1|9178.1|3
1632483340000|2021-09-24 11:35:40|9197.6|9182.6|9198.4|9183.4|9198.4|9183.4|9197.6|9182.6|4
1632483350000|2021-09-24 11:35:50|9197.9|9182.9|9194.6|9179.6|9197.9|9182.9|9192.9|9177.9|3
1632483360000|2021-09-24 11:36:00|9195.6|9180.6|9195.6|9180.6|9195.6|9180.6|9195.6|9180.6|0
1632483380000|2021-09-24 11:36:20|9197.6|9182.6|9198.9|9183.9|9198.9|9183.9|9197.6|9182.6|6
1632483390000|2021-09-24 11:36:30|9199.2|9184.2|9199.9|9184.9|9199.9|9184.9|9199.2|9184.2|12
1632483400000|2021-09-24 11:36:40|9200.2|9185.2|9200.2|9185.2|9200.2|9185.2|9200.2|9185.2|0
1632483430000|2021-09-24 11:37:10|9199.7|9184.7|9199.4|9184.4|9199.9|9184.9|9199.4|9184.4|1
1632483440000|2021-09-24 11:37:20|9199.9|9184.9|9200.4|9185.4|9200.4|9185.4|9199.9|9184.9|0
1632483450000|2021-09-24 11:37:30|9200.2|9185.2|9199.9|9184.9|9200.2|9185.2|9199.9|9184.9|0
1632483510000|2021-09-24 11:38:30|9200.2|9185.2|9200.2|9185.2|9200.2|9185.2|9200.2|9185.2|0
1632483520000|2021-09-24 11:38:40|9196.5|9181.5|9197|9182|9197|9182|9196.5|9181.5|4
1632483530000|2021-09-24 11:38:50|9197.7|9182.7|9198.5|9183.5|9198.5|9183.5|9197.7|9182.7|0
1632483540000|2021-09-24 11:39:00|9198|9183|9198|9183|9198|9183|9198|9183|0
1632483550000|2021-09-24 11:39:10|9193.2|9178.2|9194.2|9179.2|9194.2|9179.2|9193.2|9178.2|2
1632483560000|2021-09-24 11:39:20|9194.7|9179.7|9194.7|9179.7|9194.7|9179.7|9194.7|9179.7|0
1632483790000|2021-09-24 11:43:10|9194.9|9179.9|9195.2|9180.2|9195.2|9180.2|9194.9|9179.9|1
1632483930000|2021-09-24 11:45:30|9194.2|9179.2|9194.2|9179.2|9194.2|9179.2|9194.2|9179.2|1
1632484100000|2021-09-24 11:48:20|9193.7|9178.7|9193.7|9178.7|9193.7|9178.7|9193.7|9178.7|0
1632484110000|2021-09-24 11:48:30|9194.2|9179.2|9193.2|9178.2|9194.2|9179.2|9193.2|9178.2|0
1632484120000|2021-09-24 11:48:40|9193.7|9178.7|9193.7|9178.7|9193.7|9178.7|9193.7|9178.7|0
1632484200000|2021-09-24 11:50:00|9193.2|9178.2|9193.2|9178.2|9193.2|9178.2|9193.2|9178.2|1
1632484240000|2021-09-24 11:50:40|9193.7|9178.7|9193.7|9178.7|9193.7|9178.7|9193.7|9178.7|0
1632484260000|2021-09-24 11:51:00|9193.2|9178.2|9193.2|9178.2|9193.7|9178.7|9192.7|9177.7|0
1632484320000|2021-09-24 11:52:00|9192.7|9177.7|9192.2|9177.2|9192.7|9177.7|9192.2|9177.2|0
1632484330000|2021-09-24 11:52:10|9191.2|9176.2|9191.2|9176.2|9191.2|9176.2|9191.2|9176.2|1
1632484540000|2021-09-24 11:55:40|9190.9|9175.9|9190.9|9175.9|9190.9|9175.9|9190.9|9175.9|0
1632484550000|2021-09-24 11:55:50|9189.2|9174.2|9189.2|9174.2|9189.2|9174.2|9189.2|9174.2|1
1632484560000|2021-09-24 11:56:00|9188.4|9173.4|9188.4|9173.4|9188.4|9173.4|9188.4|9173.4|1
1632484600000|2021-09-24 11:56:40|9187.9|9172.9|9186.9|9171.9|9187.9|9172.9|9186.9|9171.9|2
1632484610000|2021-09-24 11:56:50|9187|9172|9186.5|9171.5|9187|9172|9186.5|9171.5|3
1632484650000|2021-09-24 11:57:30|9186.4|9171.4|9186.4|9171.4|9186.4|9171.4|9186.4|9171.4|0
1632484670000|2021-09-24 11:57:50|||||||||1
1632484680000|2021-09-24 11:58:00|||||||||2
1632484700000|2021-09-24 11:58:20|||||||||2
1632484720000|2021-09-24 11:58:40|9186.7|9171.7|9186.4|9171.4|9186.7|9171.7|9186.4|9171.4|1
1632484730000|2021-09-24 11:58:50|9186.2|9171.2|9186.2|9171.2|9186.2|9171.2|9186.2|9171.2|1
1632484740000|2021-09-24 11:59:00|9186.4|9171.4|9186.7|9171.7|9186.7|9171.7|9186.4|9171.4|0
1632484790000|2021-09-24 11:59:50|9186.4|9171.4|9186.4|9171.4|9186.4|9171.4|9186.4|9171.4|2
1632484800000|2021-09-24 12:00:00|9185.9|9170.9|9191.7|9176.7|9191.7|9176.7|9185.9|9170.9|21
1632484810000|2021-09-24 12:00:10|9192.2|9177.2|9193.2|9178.2|9193.2|9178.2|9192.2|9177.2|1
1632484850000|2021-09-24 12:00:50|9193.4|9178.4|9190.7|9175.7|9194.1|9179.1|9189.7|9174.7|15
1632484860000|2021-09-24 12:01:00|9190.4|9175.4|9190.2|9175.2|9190.4|9175.4|9190.2|9175.2|0
1632484870000|2021-09-24 12:01:10|||||||||1
1632484880000|2021-09-24 12:01:20|9189.7|9174.7|9189.2|9174.2|9189.7|9174.7|9189.2|9174.2|0
1632484910000|2021-09-24 12:01:50|||||||||1
1632484920000|2021-09-24 12:02:00|9189.4|9174.4|9180.4|9165.4|9189.7|9174.7|9180.4|9165.4|6
1632484930000|2021-09-24 12:02:10|9180.2|9165.2|9177.7|9162.7|9180.2|9165.2|9177.7|9162.7|2
1632484940000|2021-09-24 12:02:20|9177.9|9162.9|9178.2|9163.2|9178.2|9163.2|9177.9|9162.9|0
1632484970000|2021-09-24 12:02:50|9180|9165|9184.7|9169.7|9184.7|9169.7|9180|9165|7
1632484980000|2021-09-24 12:03:00|9180.7|9165.7|9178.9|9163.9|9180.7|9165.7|9178.9|9163.9|1
1632484990000|2021-09-24 12:03:10|9178.7|9163.7|9178.7|9163.7|9178.7|9163.7|9178.7|9163.7|0
1632485000000|2021-09-24 12:03:20|9177.4|9162.4|9177.4|9162.4|9177.4|9162.4|9177.4|9162.4|2
1632485010000|2021-09-24 12:03:30|9176.1|9161.1|9175.2|9160.2|9176.1|9161.1|9174.7|9159.7|1
1632485020000|2021-09-24 12:03:40|9175.4|9160.4|9175.4|9160.4|9175.4|9160.4|9175.4|9160.4|0
1632485030000|2021-09-24 12:03:50|9175.2|9160.2|9174.2|9159.2|9175.2|9160.2|9173.7|9158.7|2
1632485040000|2021-09-24 12:04:00|9173.7|9158.7|9173.7|9158.7|9173.7|9158.7|9173.7|9158.7|0
1632485060000|2021-09-24 12:04:20|9173.9|9158.9|9174.2|9159.2|9174.2|9159.2|9173.9|9158.9|0
1632485080000|2021-09-24 12:04:40|9174.4|9159.4|9174.2|9159.2|9174.7|9159.7|9174.2|9159.2|2
1632485090000|2021-09-24 12:04:50|9175.2|9160.2|9175.2|9160.2|9175.2|9160.2|9175.2|9160.2|0
1632485100000|2021-09-24 12:05:00|9175.7|9160.7|9175.7|9160.7|9175.7|9160.7|9175.7|9160.7|0
1632485110000|2021-09-24 12:05:10|9175.4|9160.4|9175.4|9160.4|9175.4|9160.4|9175.4|9160.4|0
1632485130000|2021-09-24 12:05:30|9175.2|9160.2|9175.2|9160.2|9175.2|9160.2|9175.2|9160.2|0
1632485140000|2021-09-24 12:05:40|9174.4|9159.4|9173.7|9158.7|9174.4|9159.4|9173.7|9158.7|1
1632485150000|2021-09-24 12:05:50|9173.9|9158.9|9173.7|9158.7|9174.2|9159.2|9173.7|9158.7|1
1632485200000|2021-09-24 12:06:40|9173.2|9158.2|9172.7|9157.7|9173.2|9158.2|9172.7|9157.7|2
1632485220000|2021-09-24 12:07:00|9173.2|9158.2|9173.2|9158.2|9173.2|9158.2|9173.2|9158.2|2
1632485230000|2021-09-24 12:07:10|9172.9|9157.9|9172.4|9157.4|9172.9|9157.9|9172.4|9157.4|1
1632485250000|2021-09-24 12:07:30|||||||||1
1632485260000|2021-09-24 12:07:40|9175.2|9160.2|9175.7|9160.7|9175.7|9160.7|9175.2|9160.2|1
1632485270000|2021-09-24 12:07:50|9176.2|9161.2|9176.2|9161.2|9176.2|9161.2|9175.9|9160.9|3
1632485280000|2021-09-24 12:08:00|9175.9|9160.9|9175.9|9160.9|9175.9|9160.9|9175.9|9160.9|0
1632485300000|2021-09-24 12:08:20|9176.2|9161.2|9179.2|9164.2|9179.2|9164.2|9176.2|9161.2|1
1632485310000|2021-09-24 12:08:30|9179.7|9164.7|9179.4|9164.4|9179.7|9164.7|9179.4|9164.4|2
1632485340000|2021-09-24 12:09:00|9178.7|9163.7|9174.2|9159.2|9178.7|9163.7|9173.7|9158.7|6
1632485350000|2021-09-24 12:09:10|9174.7|9159.7|9175.2|9160.2|9176.7|9161.7|9174.2|9159.2|3
1632485360000|2021-09-24 12:09:20|9176.7|9161.7|9175.7|9160.7|9176.7|9161.7|9175.7|9160.7|1
1632485370000|2021-09-24 12:09:30|9175.2|9160.2|9175.7|9160.7|9175.7|9160.7|9175.2|9160.2|0
1632485390000|2021-09-24 12:09:50|9175.4|9160.4|9174.2|9159.2|9175.4|9160.4|9173.7|9158.7|4
1632485400000|2021-09-24 12:10:00|9175.4|9160.4|9176.2|9161.2|9176.2|9161.2|9174.2|9159.2|5
1632485410000|2021-09-24 12:10:10|9175.9|9160.9|9175.7|9160.7|9175.9|9160.9|9175.7|9160.7|0
1632485420000|2021-09-24 12:10:20|9175.2|9160.2|9175.2|9160.2|9175.2|9160.2|9175.2|9160.2|2
1632485430000|2021-09-24 12:10:30|9176.2|9161.2|9177.2|9162.2|9177.2|9162.2|9176.2|9161.2|1
1632485440000|2021-09-24 12:10:40|9176.7|9161.7|9176.4|9161.4|9177.7|9162.7|9175.9|9160.9|2
1632485450000|2021-09-24 12:10:50|9176.2|9161.2|9175.9|9160.9|9176.2|9161.2|9175.9|9160.9|1
1632485460000|2021-09-24 12:11:00|9176.4|9161.4|9175.9|9160.9|9176.4|9161.4|9175.9|9160.9|2
1632485470000|2021-09-24 12:11:10|9176.2|9161.2|9176.4|9161.4|9176.4|9161.4|9176.2|9161.2|1
1632485520000|2021-09-24 12:12:00|9176.7|9161.7|9176.4|9161.4|9176.7|9161.7|9176.4|9161.4|1
1632485540000|2021-09-24 12:12:20|9179.2|9164.2|9179.2|9164.2|9179.2|9164.2|9179.2|9164.2|5
1632485550000|2021-09-24 12:12:30|9179.4|9164.4|9180.4|9165.4|9180.4|9165.4|9179.4|9164.4|0
1632485560000|2021-09-24 12:12:40|9179.7|9164.7|9179.7|9164.7|9179.7|9164.7|9179.7|9164.7|1
1632485570000|2021-09-24 12:12:50|9179.9|9164.9|9179.9|9164.9|9179.9|9164.9|9179.9|9164.9|0
1632485580000|2021-09-24 12:13:00|9181.5|9166.5|9183.7|9168.7|9183.7|9168.7|9181.5|9166.5|1
1632485590000|2021-09-24 12:13:10|9182.4|9167.4|9180.7|9165.7|9182.4|9167.4|9180.7|9165.7|2
1632485600000|2021-09-24 12:13:20|9180.9|9165.9|9180.9|9165.9|9180.9|9165.9|9180.9|9165.9|0
1632485610000|2021-09-24 12:13:30|||||||||1
1632485630000|2021-09-24 12:13:50|||||||||1
1632485640000|2021-09-24 12:14:00|9180.7|9165.7|9181.7|9166.7|9182.2|9167.2|9180.7|9165.7|2
1632485670000|2021-09-24 12:14:30|9181.9|9166.9|9181.7|9166.7|9181.9|9166.9|9181.7|9166.7|1
1632485680000|2021-09-24 12:14:40|9181.4|9166.4|9181.4|9166.4|9181.4|9166.4|9181.4|9166.4|0
1632485690000|2021-09-24 12:14:50|9180.7|9165.7|9180.7|9165.7|9180.7|9165.7|9180.7|9165.7|3
1632485700000|2021-09-24 12:15:00|9181.2|9166.2|9180.7|9165.7|9181.2|9166.2|9180.7|9165.7|1
1632485730000|2021-09-24 12:15:30|9176.2|9161.2|9177.7|9162.7|9177.7|9162.7|9176.2|9161.2|9
1632485740000|2021-09-24 12:15:40|9178.5|9163.5|9181.7|9166.7|9181.7|9166.7|9178.5|9163.5|1
1632485750000|2021-09-24 12:15:50|9181.4|9166.4|9179.2|9164.2|9181.4|9166.4|9178.2|9163.2|1
1632485760000|2021-09-24 12:16:00|9179.7|9164.7|9181.2|9166.2|9181.2|9166.2|9179.2|9164.2|2
1632485770000|2021-09-24 12:16:10|9181.7|9166.7|9186.7|9171.7|9187.7|9172.7|9181.7|9166.7|7
1632485780000|2021-09-24 12:16:20|9185.2|9170.2|9186.7|9171.7|9186.7|9171.7|9181.7|9166.7|2
1632485790000|2021-09-24 12:16:30|9187.2|9172.2|9187.2|9172.2|9187.7|9172.7|9187.2|9172.2|0
1632485800000|2021-09-24 12:16:40|9186.7|9171.7|9185.2|9170.2|9186.7|9171.7|9185.2|9170.2|0
1632485810000|2021-09-24 12:16:50|9184.9|9169.9|9184.2|9169.2|9184.9|9169.9|9184.2|9169.2|1
1632485820000|2021-09-24 12:17:00|9184.5|9169.5|9183.7|9168.7|9184.5|9169.5|9183.7|9168.7|0
1632485830000|2021-09-24 12:17:10|||||||||1
1632485850000|2021-09-24 12:17:30|||||||||1
1632485870000|2021-09-24 12:17:50|9182|9167|9191.2|9176.2|9191.2|9176.2|9182|9167|18
1632485880000|2021-09-24 12:18:00|9191.7|9176.7|9191.2|9176.2|9191.7|9176.7|9191.2|9176.2|3
1632485890000|2021-09-24 12:18:10|9188.8|9173.8|9191.2|9176.2|9191.2|9176.2|9188.8|9173.8|3
1632485900000|2021-09-24 12:18:20|9190.7|9175.7|9191|9176|9191|9176|9190.7|9175.7|0
1632485910000|2021-09-24 12:18:30|9191.2|9176.2|9191.2|9176.2|9191.2|9176.2|9191.2|9176.2|1
1632485920000|2021-09-24 12:18:40|9191.5|9176.5|9191.7|9176.7|9191.7|9176.7|9191.5|9176.5|0
1632485930000|2021-09-24 12:18:50|9191.2|9176.2|9191.2|9176.2|9191.2|9176.2|9191.2|9176.2|2
1632485940000|2021-09-24 12:19:00|9191|9176|9191|9176|9191.7|9176.7|9191|9176|2
1632485950000|2021-09-24 12:19:10|9190.7|9175.7|9189.7|9174.7|9190.7|9175.7|9189.7|9174.7|2
1632485960000|2021-09-24 12:19:20|9188.2|9173.2|9191.5|9176.5|9191.7|9176.7|9188.2|9173.2|5
1632485970000|2021-09-24 12:19:30|9191.2|9176.2|9188.7|9173.7|9191.2|9176.2|9188.7|9173.7|1
1632485990000|2021-09-24 12:19:50|9185|9170|9187.2|9172.2|9187.2|9172.2|9184.7|9169.7|4
1632486000000|2021-09-24 12:20:00|9187.7|9172.7|9188.7|9173.7|9188.7|9173.7|9187.7|9172.7|0
1632486010000|2021-09-24 12:20:10|9191.2|9176.2|9192.7|9177.7|9192.7|9177.7|9191.2|9176.2|3
1632486030000|2021-09-24 12:20:30|9193|9178|9193|9178|9193|9178|9193|9178|1
1632486040000|2021-09-24 12:20:40|9193.2|9178.2|9194.2|9179.2|9194.2|9179.2|9193.2|9178.2|3
1632486050000|2021-09-24 12:20:50|9194.7|9179.7|9194.7|9179.7|9194.7|9179.7|9194.7|9179.7|0
1632486060000|2021-09-24 12:21:00|9195.7|9180.7|9195|9180|9195.7|9180.7|9195|9180|0
1632486070000|2021-09-24 12:21:10|9193.2|9178.2|9193.5|9178.5|9194|9179|9191.7|9176.7|6
1632486090000|2021-09-24 12:21:30|9195.7|9180.7|9194.7|9179.7|9195.7|9180.7|9194.7|9179.7|1
1632486100000|2021-09-24 12:21:40|9195|9180|9196.2|9181.2|9196.7|9181.7|9195|9180|1
1632486110000|2021-09-24 12:21:50|9197.2|9182.2|9196.7|9181.7|9197.2|9182.2|9196.7|9181.7|1
1632486120000|2021-09-24 12:22:00|9197|9182|9196.7|9181.7|9197|9182|9196.7|9181.7|1
1632486130000|2021-09-24 12:22:10|9197|9182|9197|9182|9197.2|9182.2|9197|9182|2
1632486140000|2021-09-24 12:22:20|9194.9|9179.9|9196.7|9181.7|9196.7|9181.7|9193.2|9178.2|5
1632486150000|2021-09-24 12:22:30|9196.5|9181.5|9196.5|9181.5|9196.5|9181.5|9196.5|9181.5|0
1632486160000|2021-09-24 12:22:40|9196.3|9181.3|9196|9181|9196.3|9181.3|9196|9181|0
1632486170000|2021-09-24 12:22:50|9195.5|9180.5|9194.8|9179.8|9195.5|9180.5|9194.8|9179.8|2
1632486200000|2021-09-24 12:23:20|9196|9181|9196.5|9181.5|9196.5|9181.5|9196|9181|1
1632486210000|2021-09-24 12:23:30|9196|9181|9195|9180|9196|9181|9195|9180|0
1632486220000|2021-09-24 12:23:40|9195.5|9180.5|9195.5|9180.5|9196.7|9181.7|9195.5|9180.5|4
1632486230000|2021-09-24 12:23:50|9195.3|9180.3|9196.5|9181.5|9196.5|9181.5|9195.3|9180.3|2
1632486240000|2021-09-24 12:24:00|9196.3|9181.3|9195.3|9180.3|9196.3|9181.3|9195.3|9180.3|1
1632486270000|2021-09-24 12:24:30|9195|9180|9194.8|9179.8|9195|9180|9194.8|9179.8|1
1632486280000|2021-09-24 12:24:40|9193.2|9178.2|9192.2|9177.2|9193.2|9178.2|9192.2|9177.2|5
1632486290000|2021-09-24 12:24:50|9193.7|9178.7|9193.7|9178.7|9193.7|9178.7|9193.7|9178.7|4
1632486300000|2021-09-24 12:25:00|9193.5|9178.5|9194.5|9179.5|9194.5|9179.5|9193.5|9178.5|1
1632486310000|2021-09-24 12:25:10|9197|9182|9197.5|9182.5|9197.5|9182.5|9197|9182|3
1632486320000|2021-09-24 12:25:20|9196.5|9181.5|9197.2|9182.2|9197.2|9182.2|9194.2|9179.2|2
1632486330000|2021-09-24 12:25:30|9196|9181|9197.2|9182.2|9197.5|9182.5|9196|9181|3
1632486340000|2021-09-24 12:25:40|9197.5|9182.5|9197.5|9182.5|9197.5|9182.5|9197.5|9182.5|0
1632486350000|2021-09-24 12:25:50|9201|9186|9203.7|9188.7|9203.7|9188.7|9201|9186|23
1632486360000|2021-09-24 12:26:00|9203.5|9188.5|9206.9|9191.9|9206.9|9191.9|9202.5|9187.5|40
1632486370000|2021-09-24 12:26:10|9207.5|9192.5|9208|9193|9208|9193|9207.5|9192.5|4
1632486380000|2021-09-24 12:26:20|9210.9|9195.9|9210.7|9195.7|9210.9|9195.9|9210.7|9195.7|11
1632486390000|2021-09-24 12:26:30|9211.2|9196.2|9210.9|9195.9|9211.2|9196.2|9210.9|9195.9|3
1632486400000|2021-09-24 12:26:40|9212.4|9197.4|9212.7|9197.7|9212.7|9197.7|9212.4|9197.4|3
1632486410000|2021-09-24 12:26:50|9213.4|9198.4|9218.7|9203.7|9218.7|9203.7|9213.4|9198.4|5
1632486420000|2021-09-24 12:27:00|9218.9|9203.9|9219.7|9204.7|9219.7|9204.7|9218.9|9203.9|2
1632486430000|2021-09-24 12:27:10|9219.9|9204.9|9222.9|9207.9|9222.9|9207.9|9219.9|9204.9|1
1632486450000|2021-09-24 12:27:30|9222.7|9207.7|9220.9|9205.9|9222.7|9207.7|9220.9|9205.9|4
1632486460000|2021-09-24 12:27:40|9222.7|9207.7|9222.7|9207.7|9222.7|9207.7|9222.7|9207.7|7
1632486470000|2021-09-24 12:27:50|||||||||1
1632486480000|2021-09-24 12:28:00|9223.2|9208.2|9223.7|9208.7|9223.7|9208.7|9223.2|9208.2|2
1632486490000|2021-09-24 12:28:10|9223.4|9208.4|9222.9|9207.9|9223.4|9208.4|9222.2|9207.2|6
1632486500000|2021-09-24 12:28:20|9222.7|9207.7|9223.4|9208.4|9223.4|9208.4|9222.4|9207.4|2
1632486510000|2021-09-24 12:28:30|9223.2|9208.2|9223.2|9208.2|9223.2|9208.2|9223.2|9208.2|0
1632486520000|2021-09-24 12:28:40|9225.7|9210.7|9227.1|9212.1|9227.1|9212.1|9225.7|9210.7|8
1632486530000|2021-09-24 12:28:50|||||||||1
1632486540000|2021-09-24 12:29:00|9226.9|9211.9|9226.9|9211.9|9226.9|9211.9|9226.9|9211.9|3
1632486550000|2021-09-24 12:29:10|9225.9|9210.9|9225.9|9210.9|9226.2|9211.2|9225.9|9210.9|3
1632486560000|2021-09-24 12:29:20|9225.7|9210.7|9225.7|9210.7|9225.7|9210.7|9225.7|9210.7|1
1632486570000|2021-09-24 12:29:30|9225.4|9210.4|9224.7|9209.7|9225.4|9210.4|9224.7|9209.7|3
1632486580000|2021-09-24 12:29:40|9225.7|9210.7|9225.7|9210.7|9225.7|9210.7|9225.7|9210.7|2
1632486600000|2021-09-24 12:30:00|9225.4|9210.4|9224.4|9209.4|9225.4|9210.4|9224.4|9209.4|4
1632486610000|2021-09-24 12:30:10|9223.9|9208.9|9225.2|9210.2|9225.2|9210.2|9223.7|9208.7|6
1632486620000|2021-09-24 12:30:20|9224.9|9209.9|9224.9|9209.9|9224.9|9209.9|9224.9|9209.9|1
1632486630000|2021-09-24 12:30:30|||||||||3
1632486650000|2021-09-24 12:30:50|||||||||1
1632486660000|2021-09-24 12:31:00|9225.6|9210.6|9225.6|9210.6|9225.6|9210.6|9225.6|9210.6|2
1632486670000|2021-09-24 12:31:10|9225.9|9210.9|9225.7|9210.7|9225.9|9210.9|9225.7|9210.7|1
1632486680000|2021-09-24 12:31:20|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|1
1632486690000|2021-09-24 12:31:30|9223.9|9208.9|9223.9|9208.9|9223.9|9208.9|9223.9|9208.9|1
1632486700000|2021-09-24 12:31:40|9227.4|9212.4|9228.4|9213.4|9228.6|9213.6|9227.4|9212.4|19
1632486710000|2021-09-24 12:31:50|9228.6|9213.6|9228.9|9213.9|9228.9|9213.9|9228.6|9213.6|1
1632486720000|2021-09-24 12:32:00|9228.6|9213.6|9228.4|9213.4|9228.6|9213.6|9228.4|9213.4|2
1632486730000|2021-09-24 12:32:10|9228.1|9213.1|9226.2|9211.2|9228.1|9213.1|9226.2|9211.2|2
1632486760000|2021-09-24 12:32:40|9225.9|9210.9|9224.7|9209.7|9225.9|9210.9|9224.7|9209.7|9
1632486770000|2021-09-24 12:32:50|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|9224.4|9209.4|1
1632486780000|2021-09-24 12:33:00|9224.2|9209.2|9224.2|9209.2|9224.2|9209.2|9224.2|9209.2|1
1632486800000|2021-09-24 12:33:20|9223.2|9208.2|9223.2|9208.2|9223.2|9208.2|9223.2|9208.2|1
1632486810000|2021-09-24 12:33:30|9223.4|9208.4|9223.4|9208.4|9223.4|9208.4|9223.4|9208.4|2
1632486820000|2021-09-24 12:33:40|||||||||1
1632486830000|2021-09-24 12:33:50|9223.2|9208.2|9223.2|9208.2|9223.2|9208.2|9223.2|9208.2|2
1632486840000|2021-09-24 12:34:00|9222.7|9207.7|9220.9|9205.9|9222.7|9207.7|9219.7|9204.7|6
1632486870000|2021-09-24 12:34:30|9221.9|9206.9|9221.9|9206.9|9221.9|9206.9|9221.9|9206.9|1
1632486890000|2021-09-24 12:34:50|9221.7|9206.7|9221.2|9206.2|9221.7|9206.7|9221.2|9206.2|1
1632486900000|2021-09-24 12:35:00|9221|9206|9221|9206|9221|9206|9221|9206|1
1632486930000|2021-09-24 12:35:30|9220.5|9205.5|9220.5|9205.5|9220.5|9205.5|9220.5|9205.5|0
1632486940000|2021-09-24 12:35:40|9224.2|9209.2|9225.4|9210.4|9225.7|9210.7|9224.2|9209.2|15
1632486950000|2021-09-24 12:35:50|9225.7|9210.7|9227.4|9212.4|9227.4|9212.4|9225.7|9210.7|1
1632486960000|2021-09-24 12:36:00|9227.6|9212.6|9227.9|9212.9|9228.1|9213.1|9227.6|9212.6|8
1632486970000|2021-09-24 12:36:10|9227.7|9212.7|9227.9|9212.9|9227.9|9212.9|9227.7|9212.7|1
1632486980000|2021-09-24 12:36:20|9227.7|9212.7|9227.7|9212.7|9227.7|9212.7|9227.7|9212.7|0
1632487000000|2021-09-24 12:36:40|9228.1|9213.1|9228.1|9213.1|9228.1|9213.1|9228.1|9213.1|7
1632487010000|2021-09-24 12:36:50|9227.9|9212.9|9228.1|9213.1|9228.4|9213.4|9227.9|9212.9|1
1632487020000|2021-09-24 12:37:00|9227.9|9212.9|9227.6|9212.6|9227.9|9212.9|9227.6|9212.6|4
1632487030000|2021-09-24 12:37:10|9228.1|9213.1|9228.4|9213.4|9228.4|9213.4|9228.1|9213.1|5
1632487040000|2021-09-24 12:37:20|9228.9|9213.9|9228.9|9213.9|9228.9|9213.9|9228.9|9213.9|0
1632487050000|2021-09-24 12:37:30|9229.1|9214.1|9230.3|9215.3|9230.3|9215.3|9229.1|9214.1|4
1632487060000|2021-09-24 12:37:40|9230.1|9215.1|9230.1|9215.1|9230.1|9215.1|9230.1|9215.1|0
1632487070000|2021-09-24 12:37:50|9229.8|9214.8|9231.1|9216.1|9231.1|9216.1|9229.8|9214.8|3
1632487080000|2021-09-24 12:38:00|9232.3|9217.3|9232.8|9217.8|9232.8|9217.8|9232.3|9217.3|10
1632487090000|2021-09-24 12:38:10|9232.6|9217.6|9232.6|9217.6|9232.6|9217.6|9232.3|9217.3|4
1632487120000|2021-09-24 12:38:40|||||||||1
1632487130000|2021-09-24 12:38:50|9233.9|9218.9|9233.6|9218.6|9233.9|9218.9|9233.6|9218.6|1
1632487140000|2021-09-24 12:39:00|9232.4|9217.4|9231.6|9216.6|9232.4|9217.4|9231.6|9216.6|4
1632487170000|2021-09-24 12:39:30|9231.9|9216.9|9232.3|9217.3|9232.3|9217.3|9231.9|9216.9|2
1632487180000|2021-09-24 12:39:40|9234.1|9219.1|9234.1|9219.1|9234.1|9219.1|9234.1|9219.1|3
1632487190000|2021-09-24 12:39:50|9234.6|9219.6|9236.5|9221.5|9236.8|9221.8|9234.6|9219.6|22
1632487200000|2021-09-24 12:40:00|9236.3|9221.3|9242.8|9227.8|9242.8|9227.8|9236.3|9221.3|51
1632487210000|2021-09-24 12:40:10|9242.3|9227.3|9243.8|9228.8|9243.8|9228.8|9241.6|9226.6|2
1632487220000|2021-09-24 12:40:20|9244.3|9229.3|9244.6|9229.6|9244.6|9229.6|9244.3|9229.3|8
1632487230000|2021-09-24 12:40:30|9244.8|9229.8|9244.6|9229.6|9244.8|9229.8|9244.6|9229.6|0
1632487240000|2021-09-24 12:40:40|9245.6|9230.6|9245.6|9230.6|9245.6|9230.6|9245.6|9230.6|2
1632487250000|2021-09-24 12:40:50|9245.9|9230.9|9246.1|9231.1|9246.6|9231.6|9245.8|9230.8|2
1632487260000|2021-09-24 12:41:00|9245.9|9230.9|9245.6|9230.6|9245.9|9230.9|9243.6|9228.6|27
1632487270000|2021-09-24 12:41:10|9245.8|9230.8|9245.6|9230.6|9245.8|9230.8|9245.6|9230.6|3
1632487310000|2021-09-24 12:41:50|9243.6|9228.6|9243.9|9228.9|9243.9|9228.9|9243.6|9228.6|11
1632487320000|2021-09-24 12:42:00|9243.4|9228.4|9243.1|9228.1|9243.4|9228.4|9243.1|9228.1|2
1632487350000|2021-09-24 12:42:30|9242.6|9227.6|9242.6|9227.6|9242.6|9227.6|9242.6|9227.6|1
1632487360000|2021-09-24 12:42:40|9242.9|9227.9|9243.4|9228.4|9243.4|9228.4|9242.9|9227.9|5
1632487390000|2021-09-24 12:43:10|9243.6|9228.6|9244.3|9229.3|9244.3|9229.3|9243.6|9228.6|4
1632487420000|2021-09-24 12:43:40|9244.6|9229.6|9244.6|9229.6|9244.6|9229.6|9244.6|9229.6|3
1632487440000|2021-09-24 12:44:00|9244.3|9229.3|9244.3|9229.3|9244.3|9229.3|9244.3|9229.3|0
1632487450000|2021-09-24 12:44:10|||||||||1
1632487480000|2021-09-24 12:44:40|9245.1|9230.1|9245.1|9230.1|9245.1|9230.1|9245.1|9230.1|2
1632487490000|2021-09-24 12:44:50|9245.6|9230.6|9245.1|9230.1|9245.6|9230.6|9245.1|9230.1|8
1632487550000|2021-09-24 12:45:50|9245.3|9230.3|9245.6|9230.6|9245.6|9230.6|9245.3|9230.3|1
1632487560000|2021-09-24 12:46:00|9245.3|9230.3|9245.1|9230.1|9245.3|9230.3|9245.1|9230.1|2
1632487570000|2021-09-24 12:46:10|9244.6|9229.6|9244.8|9229.8|9244.8|9229.8|9244.6|9229.6|4
1632487590000|2021-09-24 12:46:30|9245.1|9230.1|9245.3|9230.3|9245.3|9230.3|9245.1|9230.1|5
1632487600000|2021-09-24 12:46:40|9245.1|9230.1|9245.1|9230.1|9245.1|9230.1|9245.1|9230.1|0
1632487620000|2021-09-24 12:47:00|9245.3|9230.3|9245.1|9230.1|9245.3|9230.3|9245.1|9230.1|3
1632487630000|2021-09-24 12:47:10|9243.6|9228.6|9244.3|9229.3|9244.3|9229.3|9243.6|9228.6|1
1632487640000|2021-09-24 12:47:20|9244.8|9229.8|9244.8|9229.8|9244.8|9229.8|9244.8|9229.8|1
1632487650000|2021-09-24 12:47:30|9244.6|9229.6|9249.3|9234.3|9249.3|9234.3|9244.6|9229.6|15
1632487660000|2021-09-24 12:47:40|||||||||1
1632487680000|2021-09-24 12:48:00|9249.5|9234.5|9250.5|9235.5|9250.5|9235.5|9249.5|9234.5|3
1632487690000|2021-09-24 12:48:10|9251.5|9236.5|9251.5|9236.5|9252|9237|9251.5|9236.5|9
1632487700000|2021-09-24 12:48:20|9251.3|9236.3|9252.5|9237.5|9252.5|9237.5|9251.3|9236.3|1
1632487710000|2021-09-24 12:48:30|9252.7|9237.7|9253.8|9238.8|9253.8|9238.8|9252.7|9237.7|2
1632487720000|2021-09-24 12:48:40|9253.5|9238.5|9253.8|9238.8|9253.8|9238.8|9253.5|9238.5|16
1632487730000|2021-09-24 12:48:50|9253.5|9238.5|9254.3|9239.3|9254.3|9239.3|9253.5|9238.5|1
1632487740000|2021-09-24 12:49:00|9254|9239|9253|9238|9254|9239|9252|9237|15
1632487750000|2021-09-24 12:49:10|9253.3|9238.3|9253.8|9238.8|9253.8|9238.8|9253.3|9238.3|9
1632487760000|2021-09-24 12:49:20|9254.3|9239.3|9254.3|9239.3|9254.3|9239.3|9254.3|9239.3|0
1632487770000|2021-09-24 12:49:30|9253|9238|9252.5|9237.5|9253|9238|9252.5|9237.5|2
1632487780000|2021-09-24 12:49:40|9252.3|9237.3|9252.3|9237.3|9252.3|9237.3|9252.3|9237.3|10
1632487790000|2021-09-24 12:49:50|9252|9237|9252|9237|9252|9237|9252|9237|3
1632487800000|2021-09-24 12:50:00|9251.8|9236.8|9251.5|9236.5|9251.8|9236.8|9251.5|9236.5|0
1632487810000|2021-09-24 12:50:10|9251.8|9236.8|9252|9237|9252|9237|9251.8|9236.8|2
1632487840000|2021-09-24 12:50:40|9254|9239|9253.8|9238.8|9254|9239|9253.8|9238.8|1
1632487860000|2021-09-24 12:51:00|9253|9238|9253|9238|9253|9238|9253|9238|1
1632487870000|2021-09-24 12:51:10|9252.8|9237.8|9252.8|9237.8|9252.8|9237.8|9252.8|9237.8|1
1632487890000|2021-09-24 12:51:30|9252.5|9237.5|9252.5|9237.5|9252.5|9237.5|9252.5|9237.5|0
1632487900000|2021-09-24 12:51:40|||||||||1
1632487910000|2021-09-24 12:51:50|||||||||2
1632487920000|2021-09-24 12:52:00|9252.3|9237.3|9253|9238|9253.5|9238.5|9252.3|9237.3|10
1632487980000|2021-09-24 12:53:00|9253.3|9238.3|9253.5|9238.5|9253.5|9238.5|9253|9238|3
1632487990000|2021-09-24 12:53:10|9254|9239|9254.3|9239.3|9254.3|9239.3|9254|9239|1
1632488010000|2021-09-24 12:53:30|||||||||3
1632488030000|2021-09-24 12:53:50|9254.8|9239.8|9260.7|9245.7|9260.9|9245.9|9254.8|9239.8|15
1632488040000|2021-09-24 12:54:00|9260.9|9245.9|9260.2|9245.2|9261.2|9246.2|9259.9|9244.9|11
1632488070000|2021-09-24 12:54:30|9260.4|9245.4|9260.2|9245.2|9260.4|9245.4|9260.2|9245.2|0
1632488080000|2021-09-24 12:54:40|9260|9245|9260|9245|9260|9245|9260|9245|12
1632488090000|2021-09-24 12:54:50|9260.2|9245.2|9257.5|9242.5|9260.4|9245.4|9256|9241|6
1632488100000|2021-09-24 12:55:00|9257|9242|9257|9242|9257|9242|9257|9242|0
1632488110000|2021-09-24 12:55:10|9255|9240|9258.5|9243.5|9258.5|9243.5|9254|9239|4
1632488120000|2021-09-24 12:55:20|9258|9243|9258.5|9243.5|9258.5|9243.5|9258|9243|2
1632488130000|2021-09-24 12:55:30|9258|9243|9257.5|9242.5|9258|9243|9257.5|9242.5|0
1632488140000|2021-09-24 12:55:40|9256.8|9241.8|9253.5|9238.5|9256.8|9241.8|9253.2|9238.2|1
1632488160000|2021-09-24 12:56:00|9253.7|9238.7|9253.5|9238.5|9255.5|9240.5|9253.5|9238.5|2
1632488170000|2021-09-24 12:56:10|9253|9238|9253.5|9238.5|9253.5|9238.5|9253|9238|0
1632488180000|2021-09-24 12:56:20|9253.7|9238.7|9253.7|9238.7|9253.7|9238.7|9253.7|9238.7|0
1632488190000|2021-09-24 12:56:30|9254.3|9239.3|9253.8|9238.8|9254.3|9239.3|9253.5|9238.5|10
1632488200000|2021-09-24 12:56:40|9253.5|9238.5|9246.8|9231.8|9253.5|9238.5|9246|9231|24
1632488210000|2021-09-24 12:56:50|9248.8|9233.8|9241|9226|9248.8|9233.8|9240.3|9225.3|16
1632488220000|2021-09-24 12:57:00|9242|9227|9242.2|9227.2|9243|9228|9242|9227|0
1632488240000|2021-09-24 12:57:20|9242.7|9227.7|9243|9228|9243.2|9228.2|9242.7|9227.7|0
1632488250000|2021-09-24 12:57:30|9243.2|9228.2|9243.5|9228.5|9243.5|9228.5|9243.2|9228.2|0
1632488260000|2021-09-24 12:57:40|9242.5|9227.5|9243.7|9228.7|9243.7|9228.7|9242.5|9227.5|0
1632488280000|2021-09-24 12:58:00|9243.5|9228.5|9244.2|9229.2|9244.2|9229.2|9243.5|9228.5|0
1632488290000|2021-09-24 12:58:10|9244.5|9229.5|9246|9231|9246.2|9231.2|9244.5|9229.5|0
1632488300000|2021-09-24 12:58:20|9245.7|9230.7|9247|9232|9247|9232|9245.5|9230.5|0
1632488320000|2021-09-24 12:58:40|9246|9231|9247.5|9232.5|9247.5|9232.5|9246|9231|1
1632488340000|2021-09-24 12:59:00|||||||||1
1632488350000|2021-09-24 12:59:10|9247.2|9232.2|9245|9230|9247.2|9232.2|9245|9230|2
1632488370000|2021-09-24 12:59:30|9245.5|9230.5|9244.5|9229.5|9245.5|9230.5|9244.5|9229.5|2
1632488380000|2021-09-24 12:59:40|9244|9229|9239.5|9224.5|9244|9229|9239|9224|6
1632488390000|2021-09-24 12:59:50|9240|9225|9240|9225|9240|9225|9240|9225|0
1632488400000|2021-09-24 13:00:00|9239.3|9224.3|9235|9220|9239.3|9224.3|9235|9220|4
1632488410000|2021-09-24 13:00:10|9233.8|9218.8|9233.8|9218.8|9233.8|9218.8|9233.8|9218.8|2
1632488430000|2021-09-24 13:00:30|9233.3|9218.3|9233.8|9218.8|9233.8|9218.8|9233.3|9218.3|0
1632488440000|2021-09-24 13:00:40|9235|9220|9239.3|9224.3|9239.3|9224.3|9235|9220|1
1632488460000|2021-09-24 13:01:00|9239|9224|9238.8|9223.8|9239|9224|9234.6|9219.6|6
1632488480000|2021-09-24 13:01:20|9238.6|9223.6|9237.3|9222.3|9238.6|9223.6|9235.5|9220.5|1
1632488500000|2021-09-24 13:01:40|9237.6|9222.6|9238.1|9223.1|9238.1|9223.1|9237.1|9222.1|0
1632488510000|2021-09-24 13:01:50|9237.8|9222.8|9236.8|9221.8|9237.8|9222.8|9236.8|9221.8|0
1632488520000|2021-09-24 13:02:00|9236.6|9221.6|9235.1|9220.1|9236.6|9221.6|9234.6|9219.6|6
1632488530000|2021-09-24 13:02:10|9234.8|9219.8|9234.8|9219.8|9234.8|9219.8|9234.8|9219.8|0
1632488540000|2021-09-24 13:02:20|9238.1|9223.1|9238.6|9223.6|9238.6|9223.6|9238.1|9223.1|1
1632488560000|2021-09-24 13:02:40|9239.3|9224.3|9239.3|9224.3|9239.3|9224.3|9239.3|9224.3|0
1632488570000|2021-09-24 13:02:50|9239.5|9224.5|9239.5|9224.5|9239.5|9224.5|9239.5|9224.5|0
1632488580000|2021-09-24 13:03:00|9239|9224|9239.1|9224.1|9239.1|9224.1|9238.3|9223.3|3
1632488590000|2021-09-24 13:03:10|9239.6|9224.6|9239.6|9224.6|9239.6|9224.6|9239.6|9224.6|0
1632488610000|2021-09-24 13:03:30|9239.8|9224.8|9239.8|9224.8|9239.8|9224.8|9239.8|9224.8|0
1632488640000|2021-09-24 13:04:00|9239.3|9224.3|9237.3|9222.3|9239.8|9224.8|9237.3|9222.3|5
1632488650000|2021-09-24 13:04:10|9237.6|9222.6|9237.8|9222.8|9237.8|9222.8|9237.6|9222.6|1
1632488660000|2021-09-24 13:04:20|9237.3|9222.3|9236.8|9221.8|9237.3|9222.3|9236.8|9221.8|0
1632488670000|2021-09-24 13:04:30|9237|9222|9241.1|9226.1|9241.1|9226.1|9237|9222|9
1632488680000|2021-09-24 13:04:40|9241.8|9226.8|9243.1|9228.1|9243.1|9228.1|9241.8|9226.8|0
1632488700000|2021-09-24 13:05:00|9243.8|9228.8|9244.8|9229.8|9244.8|9229.8|9243.8|9228.8|6
1632488710000|2021-09-24 13:05:10|9245.1|9230.1|9245.1|9230.1|9245.1|9230.1|9245.1|9230.1|1
1632488720000|2021-09-24 13:05:20|||||||||1
1632488730000|2021-09-24 13:05:30|9246.3|9231.3|9253.1|9238.1|9253.1|9238.1|9246.3|9231.3|19
1632488740000|2021-09-24 13:05:40|9250.3|9235.3|9250.3|9235.3|9251.3|9236.3|9250.3|9235.3|8
1632488750000|2021-09-24 13:05:50|9250.8|9235.8|9251.1|9236.1|9251.1|9236.1|9250.8|9235.8|0
1632488760000|2021-09-24 13:06:00|9251.3|9236.3|9253.1|9238.1|9253.1|9238.1|9251.3|9236.3|1
1632488770000|2021-09-24 13:06:10|9253.3|9238.3|9253.3|9238.3|9253.8|9238.8|9253.3|9238.3|0
1632488780000|2021-09-24 13:06:20|9253.1|9238.1|9253.3|9238.3|9253.3|9238.3|9253.1|9238.1|8
1632488810000|2021-09-24 13:06:50|9254.6|9239.6|9254.8|9239.8|9255.1|9240.1|9254.6|9239.6|5
1632488820000|2021-09-24 13:07:00|9257|9242|9259|9244|9259|9244|9257|9242|7
1632488830000|2021-09-24 13:07:10|9258.7|9243.7|9259|9244|9259|9244|9258.7|9243.7|8
1632488840000|2021-09-24 13:07:20|9259.2|9244.2|9263|9248|9263|9248|9259|9244|12
1632488850000|2021-09-24 13:07:30|9264|9249|9264.5|9249.5|9264.5|9249.5|9264|9249|10
1632488860000|2021-09-24 13:07:40|9264.7|9249.7|9276.2|9261.2|9276.2|9261.2|9264.7|9249.7|16
1632488870000|2021-09-24 13:07:50|9275.9|9260.9|9265.7|9250.7|9275.9|9260.9|9265.2|9250.2|12
1632488880000|2021-09-24 13:08:00|9264.7|9249.7|9267.5|9252.5|9267.5|9252.5|9264.7|9249.7|3
1632488890000|2021-09-24 13:08:10|9269|9254|9269|9254|9269|9254|9269|9254|2
1632488900000|2021-09-24 13:08:20|9268.7|9253.7|9268.5|9253.5|9268.7|9253.7|9268.5|9253.5|10
1632488910000|2021-09-24 13:08:30|9268.7|9253.7|9262.2|9247.2|9268.7|9253.7|9261.7|9246.7|5
1632488920000|2021-09-24 13:08:40|9262.5|9247.5|9263.7|9248.7|9263.7|9248.7|9262.5|9247.5|1
1632488930000|2021-09-24 13:08:50|9264|9249|9264|9249|9264|9249|9264|9249|0
1632488940000|2021-09-24 13:09:00|9266|9251|9266|9251|9266|9251|9266|9251|0
1632488960000|2021-09-24 13:09:20|9266.2|9251.2|9268|9253|9269.2|9254.2|9266.2|9251.2|8
1632488970000|2021-09-24 13:09:30|9267.5|9252.5|9265.8|9250.8|9267.5|9252.5|9265.8|9250.8|5
1632488980000|2021-09-24 13:09:40|9263.5|9248.5|9263.5|9248.5|9263.5|9248.5|9263.5|9248.5|0
1632488990000|2021-09-24 13:09:50|9263|9248|9262|9247|9263|9248|9262|9247|0
1632489000000|2021-09-24 13:10:00|9262.7|9247.7|9263|9248|9263.2|9248.2|9262.7|9247.7|6
1632489010000|2021-09-24 13:10:10|9262|9247|9263|9248|9263|9248|9261.5|9246.5|3
1632489020000|2021-09-24 13:10:20|9263.5|9248.5|9262.5|9247.5|9263.5|9248.5|9262.5|9247.5|6
1632489030000|2021-09-24 13:10:30|9262.7|9247.7|9263|9248|9263|9248|9262.7|9247.7|0
1632489040000|2021-09-24 13:10:40|9265.1|9250.1|9267|9252|9267|9252|9265.1|9250.1|1
1632489050000|2021-09-24 13:10:50|9267.2|9252.2|9267.5|9252.5|9267.5|9252.5|9267.2|9252.2|0
1632489060000|2021-09-24 13:11:00|9268|9253|9269.5|9254.5|9269.5|9254.5|9268|9253|17
1632489070000|2021-09-24 13:11:10|9269.2|9254.2|9265|9250|9269.5|9254.5|9264|9249|10
1632489080000|2021-09-24 13:11:20|9268|9253|9267.8|9252.8|9268|9253|9267.8|9252.8|2
1632489090000|2021-09-24 13:11:30|9268.5|9253.5|9269.5|9254.5|9269.5|9254.5|9268.5|9253.5|0
1632489100000|2021-09-24 13:11:40|9270|9255|9270.5|9255.5|9270.5|9255.5|9270|9255|16
1632489110000|2021-09-24 13:11:50|9268.5|9253.5|9268.5|9253.5|9268.5|9253.5|9268.5|9253.5|3
1632489120000|2021-09-24 13:12:00|9268.7|9253.7|9268.3|9253.3|9270.5|9255.5|9268.3|9253.3|6
1632489130000|2021-09-24 13:12:10|9267.8|9252.8|9267.3|9252.3|9267.8|9252.8|9267.3|9252.3|0
1632489140000|2021-09-24 13:12:20|9266.2|9251.2|9265|9250|9266.2|9251.2|9265|9250|2
1632489150000|2021-09-24 13:12:30|9264.8|9249.8|9267.3|9252.3|9267.3|9252.3|9264.8|9249.8|0
1632489160000|2021-09-24 13:12:40|9266.8|9251.8|9266.8|9251.8|9267|9252|9266.8|9251.8|0
1632489170000|2021-09-24 13:12:50|9267|9252|9255|9240|9267.3|9252.3|9255|9240|25
1632489180000|2021-09-24 13:13:00|9255.3|9240.3|9254.5|9239.5|9255.3|9240.3|9253.5|9238.5|17
1632489200000|2021-09-24 13:13:20|||||||||4
1632489220000|2021-09-24 13:13:40|||||||||10
1632489230000|2021-09-24 13:13:50|9255|9240|9255|9240|9255|9240|9255|9240|15
1632489240000|2021-09-24 13:14:00|9255.3|9240.3|9250.8|9235.8|9255.3|9240.3|9250.5|9235.5|19
1632489250000|2021-09-24 13:14:10|9250.3|9235.3|9249.3|9234.3|9250.3|9235.3|9249.3|9234.3|0
1632489260000|2021-09-24 13:14:20|9247.8|9232.8|9248.8|9233.8|9248.8|9233.8|9247.8|9232.8|3
1632489270000|2021-09-24 13:14:30|9253.6|9238.6|9253.1|9238.1|9253.6|9238.6|9253.1|9238.1|1
1632489280000|2021-09-24 13:14:40|9253.6|9238.6|9254.5|9239.5|9254.5|9239.5|9253.6|9238.6|42
1632489290000|2021-09-24 13:14:50|9255.5|9240.5|9257.8|9242.8|9257.8|9242.8|9255.5|9240.5|8
1632489300000|2021-09-24 13:15:00|9259.1|9244.1|9261.1|9246.1|9261.1|9246.1|9259.1|9244.1|1
1632489310000|2021-09-24 13:15:10|9260.6|9245.6|9260.6|9245.6|9260.6|9245.6|9260.6|9245.6|1
1632489320000|2021-09-24 13:15:20|9260.1|9245.1|9259.1|9244.1|9260.6|9245.6|9259.1|9244.1|8
1632489340000|2021-09-24 13:15:40|9257.8|9242.8|9255.1|9240.1|9257.8|9242.8|9255.1|9240.1|2
1632489350000|2021-09-24 13:15:50|9258.3|9243.3|9266.3|9251.3|9266.3|9251.3|9258.3|9243.3|35
1632489360000|2021-09-24 13:16:00|9267.7|9252.7|9269.1|9254.1|9269.6|9254.6|9267.1|9252.1|2
1632489370000|2021-09-24 13:16:10|9268.6|9253.6|9269.8|9254.8|9269.8|9254.8|9267.8|9252.8|11
1632489380000|2021-09-24 13:16:20|9269.6|9254.6|9269.6|9254.6|9269.6|9254.6|9269.6|9254.6|1
1632489390000|2021-09-24 13:16:30|9269.8|9254.8|9269.3|9254.3|9269.8|9254.8|9269.3|9254.3|4
1632489400000|2021-09-24 13:16:40|9269.6|9254.6|9269.6|9254.6|9269.6|9254.6|9269.6|9254.6|0
1632489420000|2021-09-24 13:17:00|9267.1|9252.1|9268|9253|9268|9253|9267.1|9252.1|14
1632489430000|2021-09-24 13:17:10|9268.6|9253.6|9268.6|9253.6|9268.6|9253.6|9268.6|9253.6|0
1632489440000|2021-09-24 13:17:20|9271.2|9256.2|9270.5|9255.5|9273|9258|9270.5|9255.5|21
1632489450000|2021-09-24 13:17:30|9269.8|9254.8|9269.5|9254.5|9269.8|9254.8|9269.5|9254.5|0
1632489460000|2021-09-24 13:17:40|9269.6|9254.6|9270.5|9255.5|9270.5|9255.5|9269.6|9254.6|12
1632489480000|2021-09-24 13:18:00|9270.3|9255.3|9269|9254|9270.3|9255.3|9268.3|9253.3|23
1632489490000|2021-09-24 13:18:10|9268.8|9253.8|9268|9253|9268.8|9253.8|9268|9253|0
1632489500000|2021-09-24 13:18:20|9259|9244|9256|9241|9259|9244|9256|9241|27
1632489510000|2021-09-24 13:18:30|9256.7|9241.7|9266.7|9251.7|9267.2|9252.2|9256.7|9241.7|15
1632489520000|2021-09-24 13:18:40|9267.7|9252.7|9269.2|9254.2|9269.7|9254.7|9267.7|9252.7|0
1632489540000|2021-09-24 13:19:00|9268.7|9253.7|9271.2|9256.2|9271.2|9256.2|9268.7|9253.7|4
1632489550000|2021-09-24 13:19:10|9271|9256|9271.7|9256.7|9272|9257|9269.5|9254.5|15
1632489560000|2021-09-24 13:19:20|9271.2|9256.2|9271|9256|9271.2|9256.2|9271|9256|0
1632489580000|2021-09-24 13:19:40|9272|9257|9269.5|9254.5|9272|9257|9268.7|9253.7|24
1632489590000|2021-09-24 13:19:50|9270.4|9255.4|9277|9262|9277|9262|9269.5|9254.5|13
1632489600000|2021-09-24 13:20:00|9276.5|9261.5|9276.5|9261.5|9276.5|9261.5|9276.5|9261.5|2
1632489610000|2021-09-24 13:20:10|9276|9261|9276|9261|9276|9261|9276|9261|0
1632489630000|2021-09-24 13:20:30|9275.7|9260.7|9276|9261|9276.2|9261.2|9275.7|9260.7|4
1632489640000|2021-09-24 13:20:40|9275.5|9260.5|9275.5|9260.5|9275.5|9260.5|9275.2|9260.2|2
1632489650000|2021-09-24 13:20:50|9275.7|9260.7|9275.5|9260.5|9276|9261|9275.5|9260.5|1
1632489660000|2021-09-24 13:21:00|9276|9261|9276.2|9261.2|9276.2|9261.2|9276|9261|1
1632489690000|2021-09-24 13:21:30|9276.5|9261.5|9274.2|9259.2|9276.5|9261.5|9274.2|9259.2|1
1632489700000|2021-09-24 13:21:40|9274|9259|9274|9259|9274|9259|9274|9259|0
1632489720000|2021-09-24 13:22:00|9275.2|9260.2|9273.5|9258.5|9275.2|9260.2|9273.5|9258.5|2
1632489750000|2021-09-24 13:22:30|9271.5|9256.5|9274.5|9259.5|9275|9260|9271.5|9256.5|2
1632489790000|2021-09-24 13:23:10|9277|9262|9276|9261|9277|9262|9276|9261|2
1632489810000|2021-09-24 13:23:30|9275.5|9260.5|9276.7|9261.7|9276.7|9261.7|9275.5|9260.5|0
1632489820000|2021-09-24 13:23:40|9277|9262|9277|9262|9277|9262|9277|9262|0
1632489830000|2021-09-24 13:23:50|9274.5|9259.5|9275.5|9260.5|9275.5|9260.5|9274.5|9259.5|3
1632489840000|2021-09-24 13:24:00|9276.2|9261.2|9276.2|9261.2|9276.2|9261.2|9276.2|9261.2|0
1632489850000|2021-09-24 13:24:10|9277|9262|9277|9262|9277|9262|9277|9262|0
1632489880000|2021-09-24 13:24:40|9277.5|9262.5|9277.5|9262.5|9277.5|9262.5|9277.5|9262.5|0
1632489890000|2021-09-24 13:24:50|||||||||1
1632489900000|2021-09-24 13:25:00|9278|9263|9278|9263|9278.5|9263.5|9278|9263|2
1632489910000|2021-09-24 13:25:10|9278.3|9263.3|9278.3|9263.3|9278.3|9263.3|9278.3|9263.3|0
1632489940000|2021-09-24 13:25:40|9278|9263|9277.5|9262.5|9278|9263|9277.5|9262.5|6
1632489950000|2021-09-24 13:25:50|9277.8|9262.8|9277.8|9262.8|9277.8|9262.8|9277.8|9262.8|0
1632489980000|2021-09-24 13:26:20|9275.5|9260.5|9274.5|9259.5|9275.5|9260.5|9274.5|9259.5|4
1632490000000|2021-09-24 13:26:40|9273.5|9258.5|9272.5|9257.5|9273.5|9258.5|9271.5|9256.5|1
1632490020000|2021-09-24 13:27:00|9272.3|9257.3|9273|9258|9276.8|9261.8|9272.2|9257.2|8
1632490030000|2021-09-24 13:27:10|9274.5|9259.5|9274|9259|9274.5|9259.5|9274|9259|0
1632490040000|2021-09-24 13:27:20|9274.7|9259.7|9276.5|9261.5|9276.8|9261.8|9274.7|9259.7|4
1632490050000|2021-09-24 13:27:30|9273.5|9258.5|9273.5|9258.5|9273.5|9258.5|9273.5|9258.5|4
1632490070000|2021-09-24 13:27:50|9274|9259|9274.2|9259.2|9274.2|9259.2|9274|9259|1
1632490080000|2021-09-24 13:28:00|9274.5|9259.5|9276.5|9261.5|9276.5|9261.5|9274.5|9259.5|1
1632490090000|2021-09-24 13:28:10|9276.2|9261.2|9276.5|9261.5|9277|9262|9276.2|9261.2|0
1632490120000|2021-09-24 13:28:40|9276.7|9261.7|9277|9262|9277|9262|9276.7|9261.7|0
1632490130000|2021-09-24 13:28:50|9278.5|9263.5|9278|9263|9278.5|9263.5|9278|9263|14
1632490140000|2021-09-24 13:29:00|9277.8|9262.8|9278.3|9263.3|9278.3|9263.3|9277|9262|19
1632490150000|2021-09-24 13:29:10|||||||||1
1632490170000|2021-09-24 13:29:30|9278.5|9263.5|9278.5|9263.5|9278.5|9263.5|9278.5|9263.5|0
1632490180000|2021-09-24 13:29:40|||||||||1
1632490190000|2021-09-24 13:29:50|9277.5|9262.5|9277.5|9262.5|9277.5|9262.5|9277.5|9262.5|3
1632490200000|2021-09-24 13:30:00|9277.8|9262.8|9269|9254|9277.8|9262.8|9268|9253|23
1632490210000|2021-09-24 13:30:10|9270.3|9255.3|9272.5|9257.5|9275.5|9260.5|9270.3|9255.3|2
1632490220000|2021-09-24 13:30:20|9272.3|9257.3|9273.2|9258.2|9274.5|9259.5|9271.8|9256.8|7
1632490230000|2021-09-24 13:30:30|9273.5|9258.5|9272.8|9257.8|9273.5|9258.5|9272.8|9257.8|0
1632490240000|2021-09-24 13:30:40|9272.5|9257.5|9271.5|9256.5|9272.5|9257.5|9271.5|9256.5|1
1632490250000|2021-09-24 13:30:50|9271|9256|9265.2|9250.2|9271|9256|9265.2|9250.2|9
1632490260000|2021-09-24 13:31:00|9265|9250|9273.2|9258.2|9273.5|9258.5|9265|9250|8
1632490270000|2021-09-24 13:31:10|9272.7|9257.7|9269.7|9254.7|9272.7|9257.7|9269.7|9254.7|1
1632490280000|2021-09-24 13:31:20|9270|9255|9274.2|9259.2|9274.2|9259.2|9270|9255|5
1632490290000|2021-09-24 13:31:30|9274.7|9259.7|9274.5|9259.5|9274.7|9259.7|9274.5|9259.5|0
1632490300000|2021-09-24 13:31:40|9274.7|9259.7|9275|9260|9275|9260|9274.7|9259.7|0
1632490310000|2021-09-24 13:31:50|9274.5|9259.5|9272.7|9257.7|9274.5|9259.5|9271.5|9256.5|4
1632490320000|2021-09-24 13:32:00|9272.2|9257.2|9271.2|9256.2|9272.2|9257.2|9271.2|9256.2|1
1632490340000|2021-09-24 13:32:20|9271|9256|9269.5|9254.5|9271|9256|9269.5|9254.5|0
1632490350000|2021-09-24 13:32:30|9271|9256|9268.7|9253.7|9271|9256|9268.7|9253.7|2
1632490370000|2021-09-24 13:32:50|9270.7|9255.7|9270.7|9255.7|9270.7|9255.7|9269.7|9254.7|7
1632490380000|2021-09-24 13:33:00|9271|9256|9270.7|9255.7|9271|9256|9270.7|9255.7|0
1632490390000|2021-09-24 13:33:10|9272.2|9257.2|9274.2|9259.2|9274.2|9259.2|9272.2|9257.2|14
1632490400000|2021-09-24 13:33:20|9273.5|9258.5|9273.7|9258.7|9273.7|9258.7|9273.5|9258.5|1
1632490410000|2021-09-24 13:33:30|9275.2|9260.2|9274.7|9259.7|9275.2|9260.2|9274.7|9259.7|16
1632490420000|2021-09-24 13:33:40|9274.2|9259.2|9274.2|9259.2|9274.2|9259.2|9274.2|9259.2|0
1632490430000|2021-09-24 13:33:50|||||||||2
1632490440000|2021-09-24 13:34:00|9274.5|9259.5|9274.5|9259.5|9274.5|9259.5|9274.5|9259.5|1
1632490450000|2021-09-24 13:34:10|9274.7|9259.7|9275.5|9260.5|9275.5|9260.5|9274.7|9259.7|2
1632490460000|2021-09-24 13:34:20|9275.7|9260.7|9275.5|9260.5|9275.7|9260.7|9275.5|9260.5|4
1632490470000|2021-09-24 13:34:30|9275.7|9260.7|9275.7|9260.7|9275.7|9260.7|9275.7|9260.7|0
1632490480000|2021-09-24 13:34:40|9276|9261|9276.5|9261.5|9276.5|9261.5|9276|9261|1
1632490490000|2021-09-24 13:34:50|9276.7|9261.7|9277.7|9262.7|9278.2|9263.2|9276.7|9261.7|4
1632490500000|2021-09-24 13:35:00|9278|9263|9277.7|9262.7|9278.2|9263.2|9277.7|9262.7|9
1632490510000|2021-09-24 13:35:10|9278|9263|9278|9263|9278|9263|9277.7|9262.7|2
1632490520000|2021-09-24 13:35:20|9278.2|9263.2|9281.9|9266.9|9281.9|9266.9|9278.2|9263.2|39
1632490530000|2021-09-24 13:35:30|9282.4|9267.4|9281.2|9266.2|9282.4|9267.4|9281.2|9266.2|9
1632490540000|2021-09-24 13:35:40|9279|9264|9277.2|9262.2|9279|9264|9276.7|9261.7|3
1632490550000|2021-09-24 13:35:50|9277.7|9262.7|9276.7|9261.7|9277.7|9262.7|9276.7|9261.7|3
1632490560000|2021-09-24 13:36:00|9277.4|9262.4|9275.7|9260.7|9277.5|9262.5|9275.7|9260.7|1
1632490570000|2021-09-24 13:36:10|9277|9262|9274.4|9259.4|9277|9262|9274.4|9259.4|1
1632490580000|2021-09-24 13:36:20|9273.9|9258.9|9275.4|9260.4|9275.9|9260.9|9272.9|9257.9|0
1632490590000|2021-09-24 13:36:30|9277|9262|9273.7|9258.7|9277|9262|9273.7|9258.7|20
1632490600000|2021-09-24 13:36:40|9274.2|9259.2|9272.9|9257.9|9274.9|9259.9|9272.9|9257.9|11
1632490610000|2021-09-24 13:36:50|9273.2|9258.2|9276.2|9261.2|9276.2|9261.2|9272.4|9257.4|2
1632490620000|2021-09-24 13:37:00|9276.7|9261.7|9276.7|9261.7|9276.7|9261.7|9276.2|9261.2|0
1632490630000|2021-09-24 13:37:10|9278.4|9263.4|9278.9|9263.9|9278.9|9263.9|9278.4|9263.4|2
1632490640000|2021-09-24 13:37:20|9279.4|9264.4|9281.4|9266.4|9281.4|9266.4|9279.4|9264.4|3
1632490650000|2021-09-24 13:37:30|9281.2|9266.2|9276.9|9261.9|9281.2|9266.2|9275.4|9260.4|12
1632490660000|2021-09-24 13:37:40|9277.2|9262.2|9276.9|9261.9|9277.4|9262.4|9276.9|9261.9|0
1632490670000|2021-09-24 13:37:50|9276|9261|9274.4|9259.4|9276|9261|9274.4|9259.4|20
1632490680000|2021-09-24 13:38:00|9274.9|9259.9|9274.4|9259.4|9274.9|9259.9|9273.4|9258.4|10
1632490690000|2021-09-24 13:38:10|9274.7|9259.7|9274.2|9259.2|9275.9|9260.9|9274.2|9259.2|5
1632490700000|2021-09-24 13:38:20|9274.4|9259.4|9273.9|9258.9|9274.4|9259.4|9273.9|9258.9|17
1632490710000|2021-09-24 13:38:30|9274.2|9259.2|9274.4|9259.4|9274.4|9259.4|9274.2|9259.2|17
1632490720000|2021-09-24 13:38:40|9274.9|9259.9|9274.7|9259.7|9275.4|9260.4|9274.7|9259.7|2
1632490730000|2021-09-24 13:38:50|9274.9|9259.9|9274.4|9259.4|9274.9|9259.9|9274.4|9259.4|0
1632490740000|2021-09-24 13:39:00|9274.7|9259.7|9274.4|9259.4|9274.9|9259.9|9274.4|9259.4|1
1632490760000|2021-09-24 13:39:20|9273.9|9258.9|9273.9|9258.9|9273.9|9258.9|9273.9|9258.9|1
1632490770000|2021-09-24 13:39:30|9273.7|9258.7|9273.9|9258.9|9273.9|9258.9|9273.7|9258.7|1
1632490790000|2021-09-24 13:39:50|9274.2|9259.2|9274.4|9259.4|9274.4|9259.4|9274.2|9259.2|2
1632490800000|2021-09-24 13:40:00|9274.7|9259.7|9274.9|9259.9|9275.4|9260.4|9274.7|9259.7|8
1632490830000|2021-09-24 13:40:30|9275.2|9260.2|9274.4|9259.4|9275.2|9260.2|9273.9|9258.9|1
1632490840000|2021-09-24 13:40:40|9274.9|9259.9|9275.4|9260.4|9275.4|9260.4|9274.4|9259.4|49
1632490850000|2021-09-24 13:40:50|9276.1|9261.1|9275.4|9260.4|9276.2|9261.2|9275.4|9260.4|2
1632490860000|2021-09-24 13:41:00|9275.9|9260.9|9275.9|9260.9|9275.9|9260.9|9275.7|9260.7|1
1632490870000|2021-09-24 13:41:10|||||||||1
1632490880000|2021-09-24 13:41:20|9275.7|9260.7|9275.7|9260.7|9275.7|9260.7|9275.4|9260.4|0
1632490890000|2021-09-24 13:41:30|9275.9|9260.9|9276.4|9261.4|9276.4|9261.4|9275.9|9260.9|1
1632490900000|2021-09-24 13:41:40|9276.1|9261.1|9276.2|9261.2|9276.2|9261.2|9276.1|9261.1|3
1632490910000|2021-09-24 13:41:50|9275.9|9260.9|9275.9|9260.9|9275.9|9260.9|9275.9|9260.9|1
1632490920000|2021-09-24 13:42:00|9275.7|9260.7|9278.4|9263.4|9278.9|9263.9|9275.7|9260.7|75
1632490930000|2021-09-24 13:42:10|9277.9|9262.9|9278.4|9263.4|9278.4|9263.4|9277.9|9262.9|11
1632490940000|2021-09-24 13:42:20|9277.6|9262.6|9277.6|9262.6|9277.6|9262.6|9277.6|9262.6|1
1632490950000|2021-09-24 13:42:30|9278.6|9263.6|9278.6|9263.6|9278.6|9263.6|9278.6|9263.6|0
1632490960000|2021-09-24 13:42:40|9278.9|9263.9|9279.1|9264.1|9279.1|9264.1|9278.9|9263.9|0
1632490970000|2021-09-24 13:42:50|9279.6|9264.6|9279.6|9264.6|9279.6|9264.6|9279.1|9264.1|4
1632490980000|2021-09-24 13:43:00|9280.2|9265.2|9283.9|9268.9|9284.4|9269.4|9280.2|9265.2|8
1632490990000|2021-09-24 13:43:10|9282.2|9267.2|9279.9|9264.9|9282.2|9267.2|9279.9|9264.9|4
1632491000000|2021-09-24 13:43:20|9278.9|9263.9|9278.9|9263.9|9278.9|9263.9|9278.9|9263.9|2
1632491010000|2021-09-24 13:43:30|9278.7|9263.7|9277.9|9262.9|9278.7|9263.7|9277.4|9262.4|9
1632491020000|2021-09-24 13:43:40|9277.6|9262.6|9277.6|9262.6|9277.6|9262.6|9277.6|9262.6|1
1632491030000|2021-09-24 13:43:50|9278.1|9263.1|9278.6|9263.6|9279.1|9264.1|9278.1|9263.1|1
1632491040000|2021-09-24 13:44:00|9279.1|9264.1|9284.1|9269.1|9284.1|9269.1|9279.1|9264.1|5
1632491050000|2021-09-24 13:44:10|9285.6|9270.6|9292.9|9277.9|9292.9|9277.9|9285.6|9270.6|19
1632491060000|2021-09-24 13:44:20|9294.3|9279.3|9295.3|9280.3|9295.4|9280.4|9292.9|9277.9|25
1632491070000|2021-09-24 13:44:30|9296.3|9281.3|9299.6|9284.6|9300.1|9285.1|9296.3|9281.3|155
1632491080000|2021-09-24 13:44:40|9299.3|9284.3|9299.6|9284.6|9299.6|9284.6|9299.3|9284.3|3
1632491090000|2021-09-24 13:44:50|9297.6|9282.6|9297.1|9282.1|9297.6|9282.6|9297.1|9282.1|11
1632491100000|2021-09-24 13:45:00|9297.6|9282.6|9313.6|9298.6|9314.6|9299.6|9297.6|9282.6|23
1632491110000|2021-09-24 13:45:10|9308.8|9293.8|9303.6|9288.6|9309.6|9294.6|9303.6|9288.6|30
1632491120000|2021-09-24 13:45:20|9303.8|9288.8|9312.8|9297.8|9312.8|9297.8|9303.1|9288.1|48
1632491130000|2021-09-24 13:45:30|9313.8|9298.8|9315.8|9300.8|9316.8|9301.8|9313.8|9298.8|5
1632491140000|2021-09-24 13:45:40|9313.2|9298.2|9315.3|9300.3|9315.3|9300.3|9311|9296|38
1632491150000|2021-09-24 13:45:50|9312.9|9297.9|9316.8|9301.8|9316.8|9301.8|9310.3|9295.3|55
1632491160000|2021-09-24 13:46:00|9316.3|9301.3|9320.5|9305.5|9321.8|9306.8|9316.2|9301.2|94
1632491170000|2021-09-24 13:46:10|9315.3|9300.3|9317.3|9302.3|9317.5|9302.5|9315.3|9300.3|3
1632491180000|2021-09-24 13:46:20|9317|9302|9318.5|9303.5|9318.5|9303.5|9317|9302|49
1632491190000|2021-09-24 13:46:30|9318.8|9303.8|9320.8|9305.8|9320.8|9305.8|9318.8|9303.8|12
1632491200000|2021-09-24 13:46:40|9321|9306|9321.3|9306.3|9321.3|9306.3|9321|9306|3
1632491210000|2021-09-24 13:46:50|9321.8|9306.8|9321.5|9306.5|9322|9307|9321.5|9306.5|13
1632491220000|2021-09-24 13:47:00|9322|9307|9322.3|9307.3|9322.3|9307.3|9322|9307|16
1632491230000|2021-09-24 13:47:10|9317|9302|9313|9298|9317.5|9302.5|9312.5|9297.5|28
1632491240000|2021-09-24 13:47:20|9317.3|9302.3|9317.8|9302.8|9320.8|9305.8|9317.3|9302.3|47
1632491250000|2021-09-24 13:47:30|9317.3|9302.3|9317.5|9302.5|9317.5|9302.5|9317.3|9302.3|1
1632491260000|2021-09-24 13:47:40|9317.8|9302.8|9320.3|9305.3|9320.3|9305.3|9317.8|9302.8|4
1632491270000|2021-09-24 13:47:50|9318.3|9303.3|9315.8|9300.8|9319.3|9304.3|9314.5|9299.5|16
1632491280000|2021-09-24 13:48:00|9316.3|9301.3|9315.3|9300.3|9317.8|9302.8|9315.3|9300.3|13
1632491290000|2021-09-24 13:48:10|9315.5|9300.5|9315.8|9300.8|9315.8|9300.8|9315.5|9300.5|3
1632491300000|2021-09-24 13:48:20|||||||||6
1632491310000|2021-09-24 13:48:30|||||||||2
1632491320000|2021-09-24 13:48:40|9316.8|9301.8|9317.3|9302.3|9317.3|9302.3|9316.8|9301.8|5
1632491330000|2021-09-24 13:48:50|9316.3|9301.3|9315.8|9300.8|9316.3|9301.3|9315.8|9300.8|13
1632491340000|2021-09-24 13:49:00|9315.3|9300.3|9312.8|9297.8|9315.3|9300.3|9312.8|9297.8|16
1632491350000|2021-09-24 13:49:10|9312.5|9297.5|9313|9298|9313|9298|9312.5|9297.5|6
1632491360000|2021-09-24 13:49:20|9313.5|9298.5|9313.3|9298.3|9313.8|9298.8|9313.3|9298.3|6
1632491370000|2021-09-24 13:49:30|9313.5|9298.5|9313.3|9298.3|9313.8|9298.8|9313.3|9298.3|1
1632491380000|2021-09-24 13:49:40|9313|9298|9313.6|9298.6|9313.6|9298.6|9313|9298|1
1632491390000|2021-09-24 13:49:50|9313.8|9298.8|9313.8|9298.8|9313.8|9298.8|9313.8|9298.8|3
1632491400000|2021-09-24 13:50:00|9314.6|9299.6|9313.8|9298.8|9315.1|9300.1|9313.6|9298.6|5
1632491410000|2021-09-24 13:50:10|9314.1|9299.1|9314.6|9299.6|9314.6|9299.6|9311.6|9296.6|17
1632491420000|2021-09-24 13:50:20|9313.8|9298.8|9313.1|9298.1|9313.8|9298.8|9313.1|9298.1|1
1632491430000|2021-09-24 13:50:30|9313.3|9298.3|9313.3|9298.3|9313.3|9298.3|9313.3|9298.3|3
1632491440000|2021-09-24 13:50:40|9313.5|9298.5|9312.6|9297.6|9313.8|9298.8|9311.1|9296.1|15
1632491450000|2021-09-24 13:50:50|9312.8|9297.8|9314.3|9299.3|9314.3|9299.3|9312.8|9297.8|13
1632491460000|2021-09-24 13:51:00|9314.5|9299.5|9314.8|9299.8|9314.8|9299.8|9314.5|9299.5|21
1632491470000|2021-09-24 13:51:10|9317|9302|9316.5|9301.5|9317|9302|9316.3|9301.3|36
1632491480000|2021-09-24 13:51:20|9316.8|9301.8|9315.3|9300.3|9316.8|9301.8|9313|9298|15
1632491490000|2021-09-24 13:51:30|9315.5|9300.5|9315.8|9300.8|9316.3|9301.3|9315.5|9300.5|0
1632491500000|2021-09-24 13:51:40|9316.3|9301.3|9322.3|9307.3|9322.3|9307.3|9316.3|9301.3|9
1632491510000|2021-09-24 13:51:50|9323.3|9308.3|9324|9309|9324|9309|9323.3|9308.3|0
1632491520000|2021-09-24 13:52:00|9324.8|9309.8|9325.5|9310.5|9325.5|9310.5|9324.3|9309.3|10
1632491530000|2021-09-24 13:52:10|9325.8|9310.8|9325|9310|9325.8|9310.8|9324.8|9309.8|6
1632491540000|2021-09-24 13:52:20|9325.8|9310.8|9326|9311|9328|9313|9324.8|9309.8|21
1632491550000|2021-09-24 13:52:30|9326.3|9311.3|9327.8|9312.8|9327.8|9312.8|9326.3|9311.3|1
1632491560000|2021-09-24 13:52:40|||||||||1
1632491570000|2021-09-24 13:52:50|||||||||2
1632491580000|2021-09-24 13:53:00|9325.3|9310.3|9324.3|9309.3|9325.8|9310.8|9324.3|9309.3|7
1632491590000|2021-09-24 13:53:10|9323.8|9308.8|9324.8|9309.8|9324.8|9309.8|9323.3|9308.3|10
1632491600000|2021-09-24 13:53:20|9325.3|9310.3|9325.5|9310.5|9325.5|9310.5|9325.3|9310.3|12
1632491610000|2021-09-24 13:53:30|9325.8|9310.8|9327|9312|9327|9312|9325.8|9310.8|8
1632491620000|2021-09-24 13:53:40|9327.3|9312.3|9330|9315|9331.3|9316.3|9327.3|9312.3|13
1632491640000|2021-09-24 13:54:00|9330.3|9315.3|9331.3|9316.3|9331.8|9316.8|9329.8|9314.8|21
1632491650000|2021-09-24 13:54:10|9331.5|9316.5|9334.7|9319.7|9335.2|9320.2|9330.5|9315.5|18
1632491660000|2021-09-24 13:54:20|9335|9320|9338.5|9323.5|9338.5|9323.5|9335|9320|25
1632491670000|2021-09-24 13:54:30|9338|9323|9340.7|9325.7|9340.7|9325.7|9338|9323|2
1632491680000|2021-09-24 13:54:40|9341.7|9326.7|9336|9321|9341.7|9326.7|9336|9321|12
1632491690000|2021-09-24 13:54:50|9335.8|9320.8|9338.5|9323.5|9338.7|9323.7|9335.7|9320.7|5
1632491700000|2021-09-24 13:55:00|9339|9324|9339.2|9324.2|9339.5|9324.5|9338.5|9323.5|4
1632491710000|2021-09-24 13:55:10|9339.7|9324.7|9340.5|9325.5|9341.7|9326.7|9338.8|9323.8|8
1632491720000|2021-09-24 13:55:20|9342.2|9327.2|9342.5|9327.5|9342.7|9327.7|9342.2|9327.2|14
1632491730000|2021-09-24 13:55:30|9345.1|9330.1|9355.4|9340.4|9356.1|9341.1|9345.1|9330.1|36
1632491740000|2021-09-24 13:55:40|9356.1|9341.1|9351.7|9336.7|9356.1|9341.1|9351.4|9336.4|7
1632491750000|2021-09-24 13:55:50|9350.4|9335.4|9350.7|9335.7|9351.2|9336.2|9350.4|9335.4|4
1632491760000|2021-09-24 13:56:00|9351.1|9336.1|9355.2|9340.2|9356.7|9341.7|9350.7|9335.7|25
1632491770000|2021-09-24 13:56:10|9354.6|9339.6|9354.9|9339.9|9354.9|9339.9|9354.4|9339.4|6
1632491780000|2021-09-24 13:56:20|9355.1|9340.1|9355.4|9340.4|9355.4|9340.4|9355.1|9340.1|5
1632491790000|2021-09-24 13:56:30|9355.7|9340.7|9355.4|9340.4|9355.7|9340.7|9355.4|9340.4|3
1632491800000|2021-09-24 13:56:40|9355.6|9340.6|9356.1|9341.1|9356.6|9341.6|9355.6|9340.6|61
1632491810000|2021-09-24 13:56:50|9355.9|9340.9|9356.4|9341.4|9356.4|9341.4|9355.9|9340.9|10
1632491820000|2021-09-24 13:57:00|9356.1|9341.1|9356.1|9341.1|9356.1|9341.1|9356.1|9341.1|23
1632491830000|2021-09-24 13:57:10|9355.9|9340.9|9352.7|9337.7|9355.9|9340.9|9352.7|9337.7|29
1632491840000|2021-09-24 13:57:20|9353.7|9338.7|9352.6|9337.6|9354.4|9339.4|9351.9|9336.9|25
1632491850000|2021-09-24 13:57:30|9352.4|9337.4|9352.4|9337.4|9352.6|9337.6|9351.9|9336.9|7
1632491860000|2021-09-24 13:57:40|9352.6|9337.6|9353.1|9338.1|9353.1|9338.1|9352.6|9337.6|6
1632491870000|2021-09-24 13:57:50|9352.9|9337.9|9353.1|9338.1|9353.1|9338.1|9352.9|9337.9|9
1632491880000|2021-09-24 13:58:00|9355.1|9340.1|9357.1|9342.1|9357.1|9342.1|9355.1|9340.1|11
1632491890000|2021-09-24 13:58:10|9356.2|9341.2|9356.4|9341.4|9356.7|9341.7|9355.9|9340.9|52
1632491900000|2021-09-24 13:58:20|9356.7|9341.7|9356.4|9341.4|9356.7|9341.7|9355.7|9340.7|14
1632491910000|2021-09-24 13:58:30|9356.6|9341.6|9361.1|9346.1|9361.1|9346.1|9356.6|9341.6|7
1632491920000|2021-09-24 13:58:40|9361.6|9346.6|9360.9|9345.9|9362.1|9347.1|9360.9|9345.9|3
1632491930000|2021-09-24 13:58:50|9360.6|9345.6|9362.1|9347.1|9362.1|9347.1|9359.4|9344.4|20
1632491940000|2021-09-24 13:59:00|9361.6|9346.6|9361.6|9346.6|9362.1|9347.1|9361.1|9346.1|11
1632491950000|2021-09-24 13:59:10|9362.1|9347.1|9362.1|9347.1|9362.1|9347.1|9361.6|9346.6|6
1632491960000|2021-09-24 13:59:20|9363.1|9348.1|9361.9|9346.9|9363.1|9348.1|9361.9|9346.9|6
1632491970000|2021-09-24 13:59:30|9361.6|9346.6|9362.1|9347.1|9362.1|9347.1|9361.4|9346.4|3
1632491980000|2021-09-24 13:59:40|9362.4|9347.4|9361.9|9346.9|9362.4|9347.4|9361.8|9346.8|8
1632491990000|2021-09-24 13:59:50|9363.1|9348.1|9366.4|9351.4|9368.1|9353.1|9363.1|9348.1|16
1632492000000|2021-09-24 14:00:00|9366.6|9351.6|9368.1|9353.1|9368.6|9353.6|9366.6|9351.6|16
1632492010000|2021-09-24 14:00:10|9367.9|9352.9|9370.3|9355.3|9370.3|9355.3|9367.4|9352.4|27
1632492020000|2021-09-24 14:00:20|9371.1|9356.1|9373.1|9358.1|9373.1|9358.1|9371.1|9356.1|16
1632492030000|2021-09-24 14:00:30|9372.8|9357.8|9372.1|9357.1|9372.8|9357.8|9372.1|9357.1|1
1632492040000|2021-09-24 14:00:40|9372.3|9357.3|9374.3|9359.3|9374.6|9359.6|9371.8|9356.8|18
1632492050000|2021-09-24 14:00:50|9374.1|9359.1|9374.8|9359.8|9378.1|9363.1|9373.8|9358.8|59
1632492060000|2021-09-24 14:01:00|9375|9360|9375.1|9360.1|9377.1|9362.1|9375|9360|28
1632492070000|2021-09-24 14:01:10|9375.5|9360.5|9374.5|9359.5|9376.5|9361.5|9371.8|9356.8|47
1632492080000|2021-09-24 14:01:20|9375.5|9360.5|9376|9361|9376|9361|9375|9360|2
1632492090000|2021-09-24 14:01:30|9375.8|9360.8|9378.7|9363.7|9378.7|9363.7|9375.8|9360.8|69
1632492100000|2021-09-24 14:01:40|9378|9363|9378.7|9363.7|9378.7|9363.7|9376.5|9361.5|29
1632492110000|2021-09-24 14:01:50|9379.2|9364.2|9379.2|9364.2|9379.2|9364.2|9379.2|9364.2|2
1632492120000|2021-09-24 14:02:00|9379.5|9364.5|9380|9365|9380|9365|9379.5|9364.5|4
1632492130000|2021-09-24 14:02:10|9379.5|9364.5|9380.7|9365.7|9380.7|9365.7|9379.5|9364.5|6
1632492140000|2021-09-24 14:02:20|9381.2|9366.2|9381.5|9366.5|9381.5|9366.5|9381.2|9366.2|40
1632492150000|2021-09-24 14:02:30|9382.2|9367.2|9385|9370|9385.7|9370.7|9382.2|9367.2|41
1632492160000|2021-09-24 14:02:40|9385.2|9370.2|9385.2|9370.2|9385.5|9370.5|9383.7|9368.7|16
1632492170000|2021-09-24 14:02:50|9385.7|9370.7|9386.2|9371.2|9386.2|9371.2|9384.7|9369.7|22
1632492180000|2021-09-24 14:03:00|9386.7|9371.7|9387.4|9372.4|9387.4|9372.4|9386.4|9371.4|25
1632492190000|2021-09-24 14:03:10|9387.2|9372.2|9389.4|9374.4|9390.4|9375.4|9387.2|9372.2|71
1632492200000|2021-09-24 14:03:20|9388.9|9373.9|9388.9|9373.9|9389.4|9374.4|9388.9|9373.9|58
1632492210000|2021-09-24 14:03:30|9389.1|9374.1|9391.4|9376.4|9391.9|9376.9|9389.1|9374.1|23
1632492220000|2021-09-24 14:03:40|9391.6|9376.6|9392.6|9377.6|9392.6|9377.6|9391.6|9376.6|3
1632492230000|2021-09-24 14:03:50|9393.4|9378.4|9392.1|9377.1|9394.4|9379.4|9392.1|9377.1|35
1632492240000|2021-09-24 14:04:00|9392.4|9377.4|9394.4|9379.4|9394.8|9379.8|9392.4|9377.4|19
1632492250000|2021-09-24 14:04:10|9393.6|9378.6|9393.3|9378.3|9393.6|9378.6|9393.3|9378.3|57
1632492260000|2021-09-24 14:04:20|9393.1|9378.1|9393.6|9378.6|9393.6|9378.6|9393.1|9378.1|16
1632492270000|2021-09-24 14:04:30|9393.1|9378.1|9394.8|9379.8|9394.8|9379.8|9393.1|9378.1|26
1632492280000|2021-09-24 14:04:40|9397.3|9382.3|9397.8|9382.8|9398.8|9383.8|9397.3|9382.3|47
1632492290000|2021-09-24 14:04:50|9396.5|9381.5|9399.3|9384.3|9399.5|9384.5|9396.5|9381.5|15
1632492300000|2021-09-24 14:05:00|9399.5|9384.5|9406.5|9391.5|9406.5|9391.5|9399.5|9384.5|55
1632492310000|2021-09-24 14:05:10|9405.8|9390.8|9405|9390|9406|9391|9404|9389|22
1632492320000|2021-09-24 14:05:20|9407.3|9392.3|9410.5|9395.5|9411.7|9396.7|9407.3|9392.3|26
1632492330000|2021-09-24 14:05:30|9410.2|9395.2|9413|9398|9413|9398|9410.2|9395.2|31
1632492340000|2021-09-24 14:05:40|9412.5|9397.5|9412.5|9397.5|9413|9398|9412|9397|22
1632492350000|2021-09-24 14:05:50|9414.5|9399.5|9414|9399|9416|9401|9414|9399|129
1632492360000|2021-09-24 14:06:00|9414.5|9399.5|9412.5|9397.5|9415|9400|9412.3|9397.3|30
1632492370000|2021-09-24 14:06:10|9412.3|9397.3|9410|9395|9412.5|9397.5|9410|9395|22
1632492380000|2021-09-24 14:06:20|9408.2|9393.2|9405.5|9390.5|9410|9395|9404.8|9389.8|31
1632492390000|2021-09-24 14:06:30|9405.7|9390.7|9406.3|9391.3|9409|9394|9405.7|9390.7|18
1632492400000|2021-09-24 14:06:40|9406.2|9391.2|9409|9394|9409|9394|9406|9391|32
1632492410000|2021-09-24 14:06:50|9408.8|9393.8|9406.5|9391.5|9409.2|9394.2|9406.5|9391.5|5
1632492420000|2021-09-24 14:07:00|9406.7|9391.7|9409.5|9394.5|9409.5|9394.5|9406.5|9391.5|23
1632492430000|2021-09-24 14:07:10|9407.7|9392.7|9407.3|9392.3|9407.7|9392.7|9406.2|9391.2|5
1632492440000|2021-09-24 14:07:20|9407.5|9392.5|9407.2|9392.2|9407.5|9392.5|9407.2|9392.2|2
1632492450000|2021-09-24 14:07:30|9407|9392|9408.5|9393.5|9408.5|9393.5|9407|9392|7
1632492460000|2021-09-24 14:07:40|9409|9394|9409.5|9394.5|9409.5|9394.5|9409|9394|4
1632492470000|2021-09-24 14:07:50|9409|9394|9410|9395|9410|9395|9408|9393|35
1632492480000|2021-09-24 14:08:00|9409.7|9394.7|9410|9395|9410.7|9395.7|9409.7|9394.7|9
1632492490000|2021-09-24 14:08:10|9410.2|9395.2|9412.2|9397.2|9413|9398|9409.7|9394.7|49
1632492500000|2021-09-24 14:08:20|9412.5|9397.5|9413|9398|9413|9398|9412.5|9397.5|11
1632492510000|2021-09-24 14:08:30|9412.8|9397.8|9411.5|9396.5|9412.8|9397.8|9411.5|9396.5|15
1632492520000|2021-09-24 14:08:40|9412.5|9397.5|9413.5|9398.5|9413.5|9398.5|9412.5|9397.5|12
1632492530000|2021-09-24 14:08:50|9413.8|9398.8|9416.7|9401.7|9418.2|9403.2|9413.8|9398.8|21
1632492540000|2021-09-24 14:09:00|9417.2|9402.2|9415|9400|9417.7|9402.7|9414.5|9399.5|24
1632492550000|2021-09-24 14:09:10|9415.5|9400.5|9415.2|9400.2|9418|9403|9415.2|9400.2|38
1632492560000|2021-09-24 14:09:20|9415.7|9400.7|9416.7|9401.7|9417|9402|9415.7|9400.7|3
1632492570000|2021-09-24 14:09:30|9416.5|9401.5|9416.2|9401.2|9416.5|9401.5|9416.2|9401.2|7
1632492580000|2021-09-24 14:09:40|9415.7|9400.7|9417.2|9402.2|9417.2|9402.2|9414.7|9399.7|28
1632492590000|2021-09-24 14:09:50|9417.8|9402.8|9417.8|9402.8|9417.8|9402.8|9417|9402|9
1632492600000|2021-09-24 14:10:00|9418.8|9403.8|9416.5|9401.5|9418.8|9403.8|9416.5|9401.5|11
1632492610000|2021-09-24 14:10:10|9416.3|9401.3|9416.3|9401.3|9416.5|9401.5|9415.5|9400.5|13
1632492620000|2021-09-24 14:10:20|9416.7|9401.7|9419.3|9404.3|9419.3|9404.3|9416.7|9401.7|23
1632492630000|2021-09-24 14:10:30|9418.8|9403.8|9420.8|9405.8|9420.8|9405.8|9418.3|9403.3|65
1632492650000|2021-09-24 14:10:50|||||||||11
1632492670000|2021-09-24 14:11:10|9420.5|9405.5|9420.8|9405.8|9420.8|9405.8|9420.5|9405.5|15
1632492680000|2021-09-24 14:11:20|9421.3|9406.3|9424.3|9409.3|9424.3|9409.3|9421|9406|52
1632492690000|2021-09-24 14:11:30|9424.5|9409.5|9424.8|9409.8|9425|9410|9424.5|9409.5|15
1632492700000|2021-09-24 14:11:40|9425|9410|9428.5|9413.5|9428.5|9413.5|9425|9410|41
1632492710000|2021-09-24 14:11:50|9428|9413|9429.8|9414.8|9429.8|9414.8|9427.5|9412.5|24
1632492720000|2021-09-24 14:12:00|9430.2|9415.2|9430|9415|9431.5|9416.5|9429.5|9414.5|9
1632492730000|2021-09-24 14:12:10|9430.3|9415.3|9430|9415|9430.5|9415.5|9430|9415|11
1632492740000|2021-09-24 14:12:20|9430.3|9415.3|9430.3|9415.3|9430.3|9415.3|9430.3|9415.3|5
1632492750000|2021-09-24 14:12:30|9430|9415|9430|9415|9430|9415|9430|9415|1
1632492760000|2021-09-24 14:12:40|9430.8|9415.8|9431.8|9416.8|9431.8|9416.8|9430.8|9415.8|35
1632492770000|2021-09-24 14:12:50|9432|9417|9433.5|9418.5|9433.5|9418.5|9432|9417|20
1632492780000|2021-09-24 14:13:00|9434|9419|9432.8|9417.8|9434|9419|9430.5|9415.5|54
1632492790000|2021-09-24 14:13:10|9432.3|9417.3|9433.8|9418.8|9433.8|9418.8|9431.8|9416.8|40
1632492800000|2021-09-24 14:13:20|9434.6|9419.6|9433.3|9418.3|9434.6|9419.6|9433.3|9418.3|15
1632492810000|2021-09-24 14:13:30|9434.3|9419.3|9434.8|9419.8|9435|9420|9434.3|9419.3|18
1632492820000|2021-09-24 14:13:40|9434.3|9419.3|9435.5|9420.5|9435.5|9420.5|9434.3|9419.3|22
1632492830000|2021-09-24 14:13:50|9434.8|9419.8|9434.8|9419.8|9434.8|9419.8|9434.8|9419.8|13
1632492840000|2021-09-24 14:14:00|9434.5|9419.5|9434|9419|9434.5|9419.5|9432.8|9417.8|105
1632492850000|2021-09-24 14:14:10|9433.8|9418.8|9433.8|9418.8|9433.8|9418.8|9433.8|9418.8|53
1632492860000|2021-09-24 14:14:20|9434|9419|9433.8|9418.8|9434.3|9419.3|9433.8|9418.8|17
1632492870000|2021-09-24 14:14:30|9433.5|9418.5|9434|9419|9434|9419|9433.3|9418.3|65
1632492880000|2021-09-24 14:14:40|9434.3|9419.3|9490.6|9475.6|9508.8|9493.8|9434.3|9419.3|99
1632492890000|2021-09-24 14:14:50|9491.1|9476.1|9488|9473|9491.1|9476.1|9471.9|9456.9|143
1632492900000|2021-09-24 14:15:00|9491|9476|9474.5|9459.5|9491|9476|9474.5|9459.5|43
1632492910000|2021-09-24 14:15:10|9474.7|9459.7|9464|9449|9474.7|9459.7|9462.7|9447.7|53
1632492920000|2021-09-24 14:15:20|9477.2|9462.2|9474.9|9459.9|9477.7|9462.7|9472.5|9457.5|22
1632492930000|2021-09-24 14:15:30|9475.4|9460.4|9478.8|9463.8|9480.4|9465.4|9475.4|9460.4|20
1632492940000|2021-09-24 14:15:40|9477.5|9462.5|9477|9462|9477.5|9462.5|9476.7|9461.7|1
1632492950000|2021-09-24 14:15:50|9477.5|9462.5|9483|9468|9483|9468|9475.8|9460.8|24
1632492960000|2021-09-24 14:16:00|9486|9471|9494.7|9479.7|9495.9|9480.9|9486|9471|22
1632492970000|2021-09-24 14:16:10|9494|9479|9501.9|9486.9|9501.9|9486.9|9494|9479|52
1632492980000|2021-09-24 14:16:20|9503.3|9488.3|9508.1|9493.1|9509.5|9494.5|9502.4|9487.4|151
1632492990000|2021-09-24 14:16:30|9508.3|9493.3|9512|9497|9512.3|9497.3|9508.1|9493.1|74
1632493000000|2021-09-24 14:16:40|9513.5|9498.5|9518.2|9503.2|9519.7|9504.7|9512.5|9497.5|105
1632493010000|2021-09-24 14:16:50|9518|9503|9518.5|9503.5|9518.9|9503.9|9516.8|9501.8|191
1632493020000|2021-09-24 14:17:00|9518|9503|9518.9|9503.9|9518.9|9503.9|9516.5|9501.5|36
1632493030000|2021-09-24 14:17:10|9519.7|9504.7|9530.4|9515.4|9531.1|9516.1|9519.7|9504.7|80
1632493040000|2021-09-24 14:17:20|9531.3|9516.3|9537.9|9522.9|9538.4|9523.4|9530.9|9515.9|99
1632493050000|2021-09-24 14:17:30|9538.7|9523.7|9536.5|9521.5|9541.1|9526.1|9536.5|9521.5|53
1632493060000|2021-09-24 14:17:40|9536.7|9521.7|9531.1|9516.1|9537.7|9522.7|9529.6|9514.6|66
1632493070000|2021-09-24 14:17:50|9530.8|9515.8|9521.5|9506.5|9532|9517|9521.5|9506.5|35
1632493080000|2021-09-24 14:18:00|9523.4|9508.4|9505.2|9490.2|9523.7|9508.7|9503.7|9488.7|164
1632493090000|2021-09-24 14:18:10|9504.7|9489.7|9497.2|9472.2|9508.2|9493.2|9481.4|9466.4|30
1632493100000|2021-09-24 14:18:20|9493.9|9478.9|9501|9486|9504.9|9489.9|9488.9|9473.9|40
1632493110000|2021-09-24 14:18:30|9501.5|9486.5|9501.1|9486.1|9501.5|9486.5|9499|9484|11
1632493120000|2021-09-24 14:18:40|9501.3|9486.3|9497.4|9482.4|9501.6|9486.6|9497.4|9482.4|21
1632493130000|2021-09-24 14:18:50|9497.1|9482.1|9500.6|9485.6|9500.6|9485.6|9497.1|9482.1|15
1632493140000|2021-09-24 14:19:00|9501.1|9486.1|9502.2|9487.2|9506.1|9491.1|9500.6|9485.6|13
1632493150000|2021-09-24 14:19:10|9501.9|9486.9|9507.6|9492.6|9507.6|9492.6|9501.7|9486.7|6
1632493160000|2021-09-24 14:19:20|9509.2|9494.2|9507.7|9492.7|9511.7|9496.7|9507.7|9492.7|10
1632493170000|2021-09-24 14:19:30|9507.2|9492.2|9509.4|9494.4|9509.9|9494.9|9500.7|9485.7|38
1632493180000|2021-09-24 14:19:40|9510.9|9495.9|9519.1|9504.1|9520.6|9505.6|9510.9|9495.9|41
1632493190000|2021-09-24 14:19:50|9519.4|9504.4|9515.9|9500.9|9520.4|9505.4|9515.6|9500.6|24
1632493200000|2021-09-24 14:20:00|9516.1|9501.1|9521.1|9506.1|9521.6|9506.6|9515.9|9500.9|40
1632493210000|2021-09-24 14:20:10|9520.6|9505.6|9520.1|9505.1|9521.3|9506.3|9518.1|9503.1|22
1632493220000|2021-09-24 14:20:20|9520.3|9505.3|9522.3|9507.3|9522.6|9507.6|9520.3|9505.3|10
1632493230000|2021-09-24 14:20:30|9522.6|9507.6|9523.4|9508.4|9527.1|9512.1|9522.6|9507.6|24
1632493240000|2021-09-24 14:20:40|9523.6|9508.6|9521.1|9506.1|9523.6|9508.6|9520.6|9505.6|20
1632493250000|2021-09-24 14:20:50|9522.1|9507.1|9514.3|9499.3|9522.1|9507.1|9512.8|9497.8|67
1632493260000|2021-09-24 14:21:00|9514.1|9499.1|9514.8|9499.8|9515.3|9500.3|9513.6|9498.6|18
1632493270000|2021-09-24 14:21:10|9515.3|9500.3|9513.3|9498.3|9515.8|9500.8|9513|9498|8
1632493280000|2021-09-24 14:21:20|9514.3|9499.3|9507.1|9492.1|9514.5|9499.5|9504.4|9489.4|29
1632493290000|2021-09-24 14:21:30|9507.6|9492.6|9508.1|9493.1|9508.1|9493.1|9507.4|9492.4|2
1632493300000|2021-09-24 14:21:40|9507.7|9492.7|9510.1|9495.1|9510.9|9495.9|9505.6|9490.6|33
1632493310000|2021-09-24 14:21:50|9509.9|9494.9|9498.4|9483.4|9510.4|9495.4|9498.1|9483.1|12
1632493320000|2021-09-24 14:22:00|9499.8|9484.8|9500.6|9485.6|9502.6|9487.6|9499.6|9484.6|21
1632493330000|2021-09-24 14:22:10|9500.4|9485.4|9495.6|9480.6|9500.4|9485.4|9488.6|9473.6|38
1632493340000|2021-09-24 14:22:20|9497.4|9482.4|9499.6|9484.6|9501.4|9486.4|9497.4|9482.4|37
1632493350000|2021-09-24 14:22:30|9499.9|9484.9|9498.6|9483.6|9501.1|9486.1|9498.1|9483.1|21
1632493360000|2021-09-24 14:22:40|9499.1|9484.1|9498.9|9483.9|9501.2|9486.2|9498.9|9483.9|8
1632493370000|2021-09-24 14:22:50|9497.9|9482.9|9497.1|9482.1|9500.9|9485.9|9496.6|9481.6|114
1632493380000|2021-09-24 14:23:00|9496.9|9481.9|9500.1|9485.1|9500.1|9485.1|9496.6|9481.6|13
1632493390000|2021-09-24 14:23:10|9499.6|9484.6|9502.4|9487.4|9502.6|9487.6|9499.1|9484.1|8
1632493400000|2021-09-24 14:23:20|9502.1|9487.1|9499.7|9484.7|9502.9|9487.9|9498.9|9483.9|55
1632493410000|2021-09-24 14:23:30|9500.6|9485.6|9502.3|9487.3|9503.6|9488.6|9500.6|9485.6|17
1632493420000|2021-09-24 14:23:40|9502.6|9487.6|9502.9|9487.9|9504.1|9489.1|9498.4|9483.4|15
1632493430000|2021-09-24 14:23:50|9502.4|9487.4|9503.6|9488.6|9503.6|9488.6|9499.9|9484.9|27
1632493440000|2021-09-24 14:24:00|9504.3|9489.3|9507.6|9492.6|9507.6|9492.6|9503.8|9488.8|19
1632493450000|2021-09-24 14:24:10|9505|9490|9506.9|9491.9|9509.4|9494.4|9502.6|9487.6|63
1632493460000|2021-09-24 14:24:20|9507.1|9492.1|9507.4|9492.4|9508.6|9493.6|9507.1|9492.1|19
1632493470000|2021-09-24 14:24:30|9507.1|9492.1|9506.6|9491.6|9509.1|9494.1|9506.1|9491.1|12
1632493480000|2021-09-24 14:24:40|9510.1|9495.1|9507.6|9492.6|9510.1|9495.1|9506.6|9491.6|32
1632493490000|2021-09-24 14:24:50|9510.3|9495.3|9511.3|9496.3|9512.1|9497.1|9510.3|9495.3|46
1632493500000|2021-09-24 14:25:00|9510.8|9495.8|9509.1|9494.1|9510.8|9495.8|9505.4|9490.4|31
1632493510000|2021-09-24 14:25:10|9509.4|9494.4|9511.1|9496.1|9511.3|9496.3|9509.4|9494.4|4
1632493520000|2021-09-24 14:25:20|9510.6|9495.6|9507.1|9492.1|9510.8|9495.8|9503.4|9488.4|35
1632493530000|2021-09-24 14:25:30|9507.4|9492.4|9507.9|9492.9|9508.4|9493.4|9507.4|9492.4|5
1632493540000|2021-09-24 14:25:40|9508.1|9493.1|9508.6|9493.6|9508.6|9493.6|9508.1|9493.1|12
1632493550000|2021-09-24 14:25:50|||||||||7
1632493560000|2021-09-24 14:26:00|9504.3|9489.3|9497.9|9482.9|9504.3|9489.3|9497.9|9482.9|8
1632493570000|2021-09-24 14:26:10|9496.4|9481.4|9495.9|9480.9|9500.9|9485.9|9493.4|9478.4|11
1632493580000|2021-09-24 14:26:20|9497.2|9482.2|9494.1|9479.1|9498.1|9483.1|9493.6|9478.6|8
1632493590000|2021-09-24 14:26:30|9493.6|9478.6|9493.6|9478.6|9496.6|9481.6|9490.9|9475.9|114
1632493600000|2021-09-24 14:26:40|9494.4|9479.4|9490.4|9475.4|9495.1|9480.1|9490.4|9475.4|3
1632493610000|2021-09-24 14:26:50|9490.9|9475.9|9485.9|9470.9|9492.9|9477.9|9482.1|9467.1|23
1632493620000|2021-09-24 14:27:00|9486.9|9471.9|9492.9|9477.9|9492.9|9477.9|9486.9|9471.9|9
1632493630000|2021-09-24 14:27:10|9489.5|9474.5|9486.2|9471.2|9490.9|9475.9|9485.9|9470.9|10
1632493640000|2021-09-24 14:27:20|9486.4|9471.4|9493.2|9478.2|9493.2|9478.2|9486.4|9471.4|7
1632493650000|2021-09-24 14:27:30|9493.4|9478.4|9494.1|9479.1|9497.1|9482.1|9493.2|9478.2|15
1632493660000|2021-09-24 14:27:40|9494.6|9479.6|9496.6|9481.6|9496.6|9481.6|9494.1|9479.1|6
1632493670000|2021-09-24 14:27:50|9494.9|9479.9|9497.2|9482.2|9497.7|9482.7|9494.7|9479.7|12
1632493680000|2021-09-24 14:28:00|9496.1|9481.1|9496.1|9481.1|9497.4|9482.4|9494.1|9479.1|15
1632493690000|2021-09-24 14:28:10|9496.4|9481.4|9491.9|9476.9|9496.4|9481.4|9482.9|9467.9|17
1632493700000|2021-09-24 14:28:20|9492.1|9477.1|9496.4|9481.4|9496.6|9481.6|9492.1|9477.1|17
1632493710000|2021-09-24 14:28:30|9494.5|9479.5|9485.7|9470.7|9494.5|9479.5|9485.7|9470.7|14
1632493720000|2021-09-24 14:28:40|9485.2|9470.2|9483.9|9468.9|9486.4|9471.4|9483.4|9468.4|27
1632493730000|2021-09-24 14:28:50|9482.2|9467.2|9477.7|9462.7|9482.2|9467.2|9477.4|9462.4|30
1632493740000|2021-09-24 14:29:00|9478.2|9463.2|9480.9|9465.9|9483.4|9468.4|9478.2|9463.2|54
1632493750000|2021-09-24 14:29:10|9481.2|9466.2|9475.9|9460.9|9481.6|9466.6|9475.9|9460.9|32
1632493760000|2021-09-24 14:29:20|9476.2|9461.2|9478.7|9463.7|9480.2|9465.2|9476.2|9461.2|26
1632493770000|2021-09-24 14:29:30|9478.9|9463.9|9471.7|9456.7|9480.4|9465.4|9468.9|9453.9|42
1632493780000|2021-09-24 14:29:40|9471.2|9456.2|9470.7|9455.7|9471.2|9456.2|9468.9|9453.9|22
1632493790000|2021-09-24 14:29:50|9471.7|9456.7|9477.9|9462.9|9477.9|9462.9|9471.7|9456.7|10
1632493800000|2021-09-24 14:30:00|9491.9|9476.9|9498.9|9483.9|9507.1|9492.1|9491.9|9476.9|59
1632493810000|2021-09-24 14:30:10|9499.9|9484.9|9501.2|9486.2|9501.9|9486.9|9499.9|9484.9|18
1632493820000|2021-09-24 14:30:20|9500.9|9485.9|9499.2|9484.2|9501.2|9486.2|9499.2|9484.2|27
1632493830000|2021-09-24 14:30:30|9499.4|9484.4|9488.4|9473.4|9499.4|9484.4|9488|9473|71
1632493840000|2021-09-24 14:30:40|9488.2|9473.2|9497.9|9482.9|9497.9|9482.9|9486.7|9471.7|30
1632493850000|2021-09-24 14:30:50|9497.7|9482.7|9497.2|9482.2|9497.9|9482.9|9494.7|9479.7|21
1632493860000|2021-09-24 14:31:00|9496.7|9481.7|9501.7|9486.7|9501.9|9486.9|9496.7|9481.7|14
1632493870000|2021-09-24 14:31:10|9501.4|9486.4|9502.4|9487.4|9502.7|9487.7|9500.5|9485.5|42
1632493880000|2021-09-24 14:31:20|9502.9|9487.9|9496.4|9481.4|9502.9|9487.9|9492.9|9477.9|18
1632493890000|2021-09-24 14:31:30|9496.9|9481.9|9493.9|9478.9|9497.7|9482.7|9493.4|9478.4|12
1632493900000|2021-09-24 14:31:40|9494.4|9479.4|9494.4|9479.4|9494.9|9479.9|9494.4|9479.4|9
1632493910000|2021-09-24 14:31:50|9488.4|9473.4|9501.7|9486.7|9501.7|9486.7|9487.9|9472.9|36
1632493920000|2021-09-24 14:32:00|9502.2|9487.2|9487.3|9472.3|9503.2|9488.2|9486.4|9471.4|139
1632493930000|2021-09-24 14:32:10|9490.2|9475.2|9499.2|9484.2|9499.4|9484.4|9490.2|9475.2|49
1632493940000|2021-09-24 14:32:20|9499.4|9484.4|9495.2|9480.2|9500.7|9485.7|9495.2|9480.2|43
1632493950000|2021-09-24 14:32:30|9493.7|9478.7|9493.2|9478.2|9493.7|9478.7|9493.2|9478.2|78
1632493960000|2021-09-24 14:32:40|9493.4|9478.4|9492.7|9477.7|9493.7|9478.7|9492.7|9477.7|29
1632493970000|2021-09-24 14:32:50|9493.2|9478.2|9493.9|9478.9|9495.2|9480.2|9492.4|9477.4|93
1632493980000|2021-09-24 14:33:00|9493.7|9478.7|9489.5|9474.5|9493.9|9478.9|9488.8|9473.8|8
1632493990000|2021-09-24 14:33:10|9489.7|9474.7|9494.7|9479.7|9495.2|9480.2|9485.7|9470.7|107
1632494000000|2021-09-24 14:33:20|9495.2|9480.2|9493.2|9478.2|9495.7|9480.7|9492.7|9477.7|94
1632494010000|2021-09-24 14:33:30|9492.9|9477.9|9487.9|9472.9|9492.9|9477.9|9485.7|9470.7|35
1632494020000|2021-09-24 14:33:40|9488.9|9473.9|9494.2|9479.2|9494.2|9479.2|9488.9|9473.9|33
1632494030000|2021-09-24 14:33:50|9494.4|9479.4|9495.2|9480.2|9495.7|9480.7|9494.4|9479.4|9
1632494040000|2021-09-24 14:34:00|9495.4|9480.4|9495.7|9480.7|9495.7|9480.7|9494.7|9479.7|8
1632494050000|2021-09-24 14:34:10|9497.4|9482.4|9500|9485|9501|9486|9497.4|9482.4|11
1632494060000|2021-09-24 14:34:20|9500.5|9485.5|9492.7|9477.7|9500.5|9485.5|9492.7|9477.7|73
1632494070000|2021-09-24 14:34:30|9493.2|9478.2|9495|9480|9495|9480|9493.2|9478.2|7
1632494080000|2021-09-24 14:34:40|9494.7|9479.7|9493.2|9478.2|9495.2|9480.2|9493.2|9478.2|3
1632494090000|2021-09-24 14:34:50|9494.2|9479.2|9492.7|9477.7|9494.2|9479.2|9492.7|9477.7|4
1632494100000|2021-09-24 14:35:00|9492.9|9477.9|9494.9|9479.9|9494.9|9479.9|9492.9|9477.9|64
1632494110000|2021-09-24 14:35:10|9492.9|9477.9|9493.7|9478.7|9494.4|9479.4|9492.2|9477.2|12
1632494120000|2021-09-24 14:35:20|9494.2|9479.2|9494.4|9479.4|9494.4|9479.4|9493.2|9478.2|9
1632494130000|2021-09-24 14:35:30|9493.7|9478.7|9493.9|9478.9|9494.4|9479.4|9493.7|9478.7|6
1632494140000|2021-09-24 14:35:40|9494.2|9479.2|9500.2|9485.2|9500.4|9485.4|9494.2|9479.2|27
1632494150000|2021-09-24 14:35:50|9500.4|9485.4|9500.9|9485.9|9501.7|9486.7|9500.2|9485.2|5
1632494160000|2021-09-24 14:36:00|9500.7|9485.7|9503|9488|9504.4|9489.4|9500.7|9485.7|16
1632494170000|2021-09-24 14:36:10|9503.2|9488.2|9499.5|9484.5|9503.5|9488.5|9498|9483|34
1632494180000|2021-09-24 14:36:20|9499.4|9484.4|9500.7|9485.7|9500.7|9485.7|9498.6|9483.6|16
1632494190000|2021-09-24 14:36:30|||||||||12
1632494200000|2021-09-24 14:36:40|9499.2|9484.2|9500.7|9485.7|9500.7|9485.7|9499.2|9484.2|18
1632494210000|2021-09-24 14:36:50|9496.2|9481.2|9496.7|9481.7|9496.7|9481.7|9496.2|9481.2|8
1632494220000|2021-09-24 14:37:00|9497.5|9482.5|9500.7|9485.7|9500.7|9485.7|9496.8|9481.8|12
1632494230000|2021-09-24 14:37:10|9504.4|9489.4|9505.4|9490.4|9505.4|9490.4|9501.2|9486.2|16
1632494240000|2021-09-24 14:37:20|9506.2|9491.2|9504|9489|9506.2|9491.2|9502.2|9487.2|17
1632494250000|2021-09-24 14:37:30|9503.5|9488.5|9505.5|9490.5|9505.9|9490.9|9503.2|9488.2|42
1632494260000|2021-09-24 14:37:40|9505.9|9490.9|9505.9|9490.9|9506.2|9491.2|9505.5|9490.5|41
1632494270000|2021-09-24 14:37:50|9505.7|9490.7|9506.7|9491.7|9506.7|9491.7|9505.7|9490.7|28
1632494280000|2021-09-24 14:38:00|||||||||22
1632494290000|2021-09-24 14:38:10|9506.5|9491.5|9505.2|9490.2|9506.5|9491.5|9505|9490|16
1632494300000|2021-09-24 14:38:20|9506.2|9491.2|9506.5|9491.5|9506.7|9491.7|9506.2|9491.2|9
1632494310000|2021-09-24 14:38:30|9506|9491|9506.7|9491.7|9506.7|9491.7|9506|9491|5
1632494320000|2021-09-24 14:38:40|9507|9492|9506.2|9491.2|9507|9492|9505.5|9490.5|10
1632494330000|2021-09-24 14:38:50|9507.2|9492.2|9507.7|9492.7|9508|9493|9507.2|9492.2|13
1632494340000|2021-09-24 14:39:00|9508|9493|9507.7|9492.7|9508.2|9493.2|9507.5|9492.5|6
1632494350000|2021-09-24 14:39:10|9508|9493|9486|9471|9511.4|9496.4|9486|9471|51
1632494360000|2021-09-24 14:39:20|9486.2|9471.2|9500.2|9485.2|9500.2|9485.2|9486.2|9471.2|16
1632494370000|2021-09-24 14:39:30|9500.5|9485.5|9499.5|9484.5|9502|9487|9498.2|9483.2|5
1632494380000|2021-09-24 14:39:40|9499.7|9484.7|9500.7|9485.7|9500.7|9485.7|9499.7|9484.7|5
1632494390000|2021-09-24 14:39:50|9501|9486|9501.2|9486.2|9501.2|9486.2|9500.7|9485.7|7
1632494400000|2021-09-24 14:40:00|9501.5|9486.5|9500.2|9485.2|9501.5|9486.5|9499.7|9484.7|14
1632494410000|2021-09-24 14:40:10|9500.5|9485.5|9500.7|9485.7|9502.2|9487.2|9500.5|9485.5|11
1632494420000|2021-09-24 14:40:20|9501|9486|9500.3|9485.3|9504.4|9489.4|9500.3|9485.3|55
1632494430000|2021-09-24 14:40:30|9501|9486|9497.8|9482.8|9502.2|9487.2|9495|9480|5
1632494440000|2021-09-24 14:40:40|9498.3|9483.3|9501|9486|9502.3|9487.3|9498.3|9483.3|6
1632494450000|2021-09-24 14:40:50|9501.5|9486.5|9502|9487|9502.2|9487.2|9501.5|9486.5|2
1632494460000|2021-09-24 14:41:00|9502.2|9487.2|9503.7|9488.7|9503.7|9488.7|9502.2|9487.2|2
1632494470000|2021-09-24 14:41:10|9504|9489|9503|9488|9504|9489|9497.2|9482.2|22
1632494480000|2021-09-24 14:41:20|9503.2|9488.2|9507.5|9492.5|9507.5|9492.5|9503.2|9488.2|4
1632494490000|2021-09-24 14:41:30|9506.2|9491.2|9505.7|9490.7|9506.5|9491.5|9505.5|9490.5|12
1632494500000|2021-09-24 14:41:40|9506.5|9491.5|9501.3|9486.3|9507.7|9492.7|9500.8|9485.8|55
1632494510000|2021-09-24 14:41:50|9500.5|9485.5|9502.5|9487.5|9502.5|9487.5|9500.5|9485.5|1
1632494520000|2021-09-24 14:42:00|9503.2|9488.2|9510.5|9495.5|9510.7|9495.7|9503.2|9488.2|11
1632494530000|2021-09-24 14:42:10|9510.7|9495.7|9511.7|9496.7|9511.7|9496.7|9510.7|9495.7|5
1632494540000|2021-09-24 14:42:20|9512.2|9497.2|9511|9496|9512.7|9497.7|9510.7|9495.7|10
1632494550000|2021-09-24 14:42:30|9510.7|9495.7|9513.5|9498.5|9513.5|9498.5|9510.7|9495.7|14
1632494560000|2021-09-24 14:42:40|9513|9498|9512.7|9497.7|9513.5|9498.5|9512|9497|13
1632494570000|2021-09-24 14:42:50|9513|9498|9513.8|9498.8|9513.8|9498.8|9513|9498|3
1632494580000|2021-09-24 14:43:00|9514|9499|9514|9499|9514.3|9499.3|9513.7|9498.7|30
1632494590000|2021-09-24 14:43:10|9513.5|9498.5|9511|9496|9514.3|9499.3|9511|9496|34
1632494600000|2021-09-24 14:43:20|9512.5|9497.5|9512.2|9497.2|9513.2|9498.2|9511.2|9496.2|11
1632494610000|2021-09-24 14:43:30|9512|9497|9513.2|9498.2|9513.2|9498.2|9512|9497|13
1632494620000|2021-09-24 14:43:40|9513.8|9498.8|9511.3|9496.3|9513.8|9498.8|9510.8|9495.8|16
1632494630000|2021-09-24 14:43:50|9511.7|9496.7|9511.7|9496.7|9511.7|9496.7|9511.7|9496.7|6
1632494640000|2021-09-24 14:44:00|9511.3|9496.3|9512.3|9497.3|9514|9499|9511.3|9496.3|25
1632494650000|2021-09-24 14:44:10|9512.8|9497.8|9511.8|9496.8|9512.8|9497.8|9511|9496|8
1632494660000|2021-09-24 14:44:20|9511.5|9496.5|9514.3|9499.3|9514.3|9499.3|9510.5|9495.5|20
1632494670000|2021-09-24 14:44:30|||||||||24
1632494680000|2021-09-24 14:44:40|||||||||78
1632494690000|2021-09-24 14:44:50|9513.8|9498.8|9514.3|9499.3|9514.3|9499.3|9513.5|9498.5|95
1632494700000|2021-09-24 14:45:00|9517.2|9502.2|9517.3|9502.3|9517.8|9502.8|9517.2|9502.2|22
1632494710000|2021-09-24 14:45:10|9517|9502|9516|9501|9517|9502|9516|9501|8
1632494720000|2021-09-24 14:45:20|9516.3|9501.3|9514.5|9499.5|9516.3|9501.3|9513.8|9498.8|19
1632494730000|2021-09-24 14:45:30|9514.3|9499.3|9514.7|9499.7|9514.7|9499.7|9514|9499|17
1632494740000|2021-09-24 14:45:40|9515.5|9500.5|9516.2|9501.2|9516.2|9501.2|9515.5|9500.5|23
1632494750000|2021-09-24 14:45:50|9517.8|9502.8|9517.5|9502.5|9517.8|9502.8|9517.3|9502.3|20
1632494760000|2021-09-24 14:46:00|9517.8|9502.8|9518|9503|9518|9503|9517|9502|17
1632494770000|2021-09-24 14:46:10|9517.7|9502.7|9517|9502|9517.7|9502.7|9516.8|9501.8|23
1632494780000|2021-09-24 14:46:20|9517.3|9502.3|9518.3|9503.3|9518.3|9503.3|9516.5|9501.5|53
1632494790000|2021-09-24 14:46:30|9518|9503|9516.5|9501.5|9518|9503|9516.5|9501.5|6
1632494800000|2021-09-24 14:46:40|9517|9502|9515.5|9500.5|9517.7|9502.7|9514.8|9499.8|9
1632494810000|2021-09-24 14:46:50|9515.1|9500.1|9515.3|9500.3|9515.3|9500.3|9514.8|9499.8|5
1632494820000|2021-09-24 14:47:00|9515.5|9500.5|9516|9501|9516|9501|9515.5|9500.5|26
1632494830000|2021-09-24 14:47:10|9517.2|9502.2|9518|9503|9518|9503|9517.2|9502.2|23
1632494840000|2021-09-24 14:47:20|9517.3|9502.3|9517.5|9502.5|9517.5|9502.5|9517.3|9502.3|47
1632494850000|2021-09-24 14:47:30|9518|9503|9518|9503|9518|9503|9517.5|9502.5|31
1632494860000|2021-09-24 14:47:40|9518.3|9503.3|9518.3|9503.3|9518.3|9503.3|9518.3|9503.3|16
1632494870000|2021-09-24 14:47:50|9518|9503|9517.5|9502.5|9518|9503|9517|9502|14
1632494880000|2021-09-24 14:48:00|9517.3|9502.3|9517|9502|9517.3|9502.3|9516.8|9501.8|12
1632494890000|2021-09-24 14:48:10|9515.5|9500.5|9516|9501|9516|9501|9515.5|9500.5|28
1632494900000|2021-09-24 14:48:20|9514|9499|9514.7|9499.7|9514.7|9499.7|9514|9499|6
1632494910000|2021-09-24 14:48:30|9514.5|9499.5|9515.7|9500.7|9515.7|9500.7|9514.2|9499.2|1
1632494920000|2021-09-24 14:48:40|9516|9501|9514.7|9499.7|9516|9501|9514.5|9499.5|34
1632494930000|2021-09-24 14:48:50|9515|9500|9511|9496|9515|9500|9510|9495|43
1632494940000|2021-09-24 14:49:00|9511.5|9496.5|9512.5|9497.5|9512.5|9497.5|9511.5|9496.5|2
1632494950000|2021-09-24 14:49:10|9514|9499|9512|9497|9515|9500|9511.8|9496.8|5
1632494960000|2021-09-24 14:49:20|9512.3|9497.3|9507.3|9492.3|9515|9500|9507.3|9492.3|24
1632494970000|2021-09-24 14:49:30|9507.5|9492.5|9506.1|9491.1|9507.5|9492.5|9505.3|9490.3|10
1632494980000|2021-09-24 14:49:40|9506.3|9491.3|9506.8|9491.8|9507.8|9492.8|9506.3|9491.3|7
1632494990000|2021-09-24 14:49:50|9507.1|9492.1|9506.8|9491.8|9508|9493|9506.8|9491.8|7
1632495000000|2021-09-24 14:50:00|9507.1|9492.1|9507.1|9492.1|9508|9493|9506.6|9491.6|14
1632495010000|2021-09-24 14:50:10|9506.8|9491.8|9508|9493|9508|9493|9506.8|9491.8|18
1632495020000|2021-09-24 14:50:20|9507.3|9492.3|9506.8|9491.8|9508|9493|9506.8|9491.8|10
1632495030000|2021-09-24 14:50:30|9507.1|9492.1|9507.3|9492.3|9507.3|9492.3|9507.1|9492.1|4
1632495040000|2021-09-24 14:50:40|||||||||2
1632495050000|2021-09-24 14:50:50|9506.1|9491.1|9505.4|9490.4|9506.1|9491.1|9504.6|9489.6|10
1632495060000|2021-09-24 14:51:00|9505.1|9490.1|9507.8|9492.8|9507.8|9492.8|9503|9488|33
1632495070000|2021-09-24 14:51:10|9507.6|9492.6|9505.1|9490.1|9507.6|9492.6|9504.6|9489.6|223
1632495080000|2021-09-24 14:51:20|9504.8|9489.8|9502.8|9487.8|9504.8|9489.8|9502.8|9487.8|19
1632495090000|2021-09-24 14:51:30|9503.3|9488.3|9499.9|9484.9|9503.6|9488.6|9497.3|9482.3|13
1632495100000|2021-09-24 14:51:40|9501.3|9486.3|9501.3|9486.3|9501.3|9486.3|9501.3|9486.3|15
1632495110000|2021-09-24 14:51:50|9503.3|9488.3|9504.1|9489.1|9504.1|9489.1|9503.3|9488.3|2
1632495120000|2021-09-24 14:52:00|9505|9490|9507|9492|9507.6|9492.6|9505|9490|9
1632495130000|2021-09-24 14:52:10|9507.6|9492.6|9507.6|9492.6|9507.6|9492.6|9507.6|9492.6|8
1632495140000|2021-09-24 14:52:20|9507.8|9492.8|9507.8|9492.8|9507.8|9492.8|9507.8|9492.8|1
1632495150000|2021-09-24 14:52:30|||||||||6
1632495160000|2021-09-24 14:52:40|9509.5|9494.5|9512.3|9497.3|9512.3|9497.3|9509.5|9494.5|39
1632495170000|2021-09-24 14:52:50|9512.1|9497.1|9512.1|9497.1|9512.1|9497.1|9512.1|9497.1|1
1632495180000|2021-09-24 14:53:00|9511.8|9496.8|9513.3|9498.3|9514.3|9499.3|9511.8|9496.8|10
1632495190000|2021-09-24 14:53:10|9512.8|9497.8|9512.3|9497.3|9512.8|9497.8|9512.3|9497.3|3
1632495200000|2021-09-24 14:53:20|||||||||2
1632495210000|2021-09-24 14:53:30|||||||||2
1632495220000|2021-09-24 14:53:40|9511.1|9496.1|9511.1|9496.1|9511.1|9496.1|9511.1|9496.1|31
1632495230000|2021-09-24 14:53:50|9510.8|9495.8|9513.8|9498.8|9513.8|9498.8|9510.8|9495.8|7
1632495240000|2021-09-24 14:54:00|9513.5|9498.5|9513.5|9498.5|9513.5|9498.5|9513.5|9498.5|3
1632495250000|2021-09-24 14:54:10|9514|9499|9514|9499|9514.3|9499.3|9514|9499|9
1632495260000|2021-09-24 14:54:20|||||||||4
1632495270000|2021-09-24 14:54:30|9514.3|9499.3|9514.3|9499.3|9514.3|9499.3|9514.3|9499.3|0
1632495280000|2021-09-24 14:54:40|9515.1|9500.1|9515.1|9500.1|9515.1|9500.1|9515.1|9500.1|1
1632495290000|2021-09-24 14:54:50|9515.3|9500.3|9516.1|9501.1|9516.1|9501.1|9515.3|9500.3|5
1632495300000|2021-09-24 14:55:00|9516.8|9501.8|9516.6|9501.6|9517.6|9502.6|9515.8|9500.8|13
1632495310000|2021-09-24 14:55:10|9516.3|9501.3|9517.1|9502.1|9517.1|9502.1|9516.3|9501.3|4
1632495320000|2021-09-24 14:55:20|9516.6|9501.6|9517.1|9502.1|9517.1|9502.1|9516.6|9501.6|5
1632495330000|2021-09-24 14:55:30|||||||||12
1632495340000|2021-09-24 14:55:40|9516.8|9501.8|9516.3|9501.3|9517.1|9502.1|9516.3|9501.3|19
1632495350000|2021-09-24 14:55:50|9516.1|9501.1|9517.3|9502.3|9517.3|9502.3|9515.6|9500.6|2
1632495360000|2021-09-24 14:56:00|9520.8|9505.8|9525.8|9510.8|9525.8|9510.8|9520.8|9505.8|60
1632495370000|2021-09-24 14:56:10|9525|9510|9525.3|9510.3|9525.3|9510.3|9524.5|9509.5|5
1632495380000|2021-09-24 14:56:20|9525.5|9510.5|9526.3|9511.3|9526.5|9511.5|9525.5|9510.5|20
1632495390000|2021-09-24 14:56:30|9523.5|9508.5|9522.8|9507.8|9523.5|9508.5|9522.8|9507.8|10
1632495400000|2021-09-24 14:56:40|9522.5|9507.5|9522.5|9507.5|9522.5|9507.5|9522.1|9507.1|15
1632495410000|2021-09-24 14:56:50|9522.8|9507.8|9523|9508|9523|9508|9522.3|9507.3|5
1632495420000|2021-09-24 14:57:00|9525.5|9510.5|9526.3|9511.3|9526.8|9511.8|9525.5|9510.5|17
1632495430000|2021-09-24 14:57:10|9525.3|9510.3|9525.5|9510.5|9525.5|9510.5|9525|9510|16
1632495440000|2021-09-24 14:57:20|9525.3|9510.3|9527.3|9512.3|9527.3|9512.3|9525|9510|16
1632495450000|2021-09-24 14:57:30|9526.3|9511.3|9526.3|9511.3|9526.3|9511.3|9525.3|9510.3|8
1632495460000|2021-09-24 14:57:40|9523.6|9508.6|9521.6|9506.6|9523.6|9508.6|9521.4|9506.4|72
1632495470000|2021-09-24 14:57:50|9520.3|9505.3|9521.6|9506.6|9521.6|9506.6|9520.3|9505.3|6
1632495480000|2021-09-24 14:58:00|9521.8|9506.8|9521.1|9506.1|9521.8|9506.8|9520.9|9505.9|14
1632495490000|2021-09-24 14:58:10|9521.3|9506.3|9520.8|9505.8|9521.3|9506.3|9520|9505|4
1632495500000|2021-09-24 14:58:20|9520.5|9505.5|9520.5|9505.5|9520.5|9505.5|9520.5|9505.5|1
1632495510000|2021-09-24 14:58:30|9521|9506|9521.3|9506.3|9521.8|9506.8|9520.8|9505.8|9
1632495520000|2021-09-24 14:58:40|9521|9506|9521.3|9506.3|9521.3|9506.3|9521|9506|10
1632495530000|2021-09-24 14:58:50|9521|9506|9522.8|9507.8|9522.8|9507.8|9520.5|9505.5|61
1632495540000|2021-09-24 14:59:00|9524|9509|9526|9511|9527.3|9512.3|9524|9509|21
1632495550000|2021-09-24 14:59:10|9526.3|9511.3|9526.3|9511.3|9526.3|9511.3|9526.3|9511.3|1
1632495560000|2021-09-24 14:59:20|9527.8|9512.8|9528.3|9513.3|9528.3|9513.3|9527.8|9512.8|9
1632495570000|2021-09-24 14:59:30|9528.7|9513.7|9533|9518|9533.7|9518.7|9528.7|9513.7|54
1632495580000|2021-09-24 14:59:40|9533.3|9518.3|9533|9518|9533.3|9518.3|9532.8|9517.8|7
1632495590000|2021-09-24 14:59:50|9533.5|9518.5|9533|9518|9533.5|9518.5|9532.3|9517.3|14
1632495600000|2021-09-24 15:00:00|9530.3|9515.3|9528.8|9513.8|9530.3|9515.3|9528.3|9513.3|72
1632495610000|2021-09-24 15:00:10|9529.8|9514.8|9529.5|9514.5|9529.8|9514.8|9529.5|9514.5|2
1632495620000|2021-09-24 15:00:20|9531|9516|9530.8|9515.8|9533.3|9518.3|9530|9515|38
1632495630000|2021-09-24 15:00:30|9530.3|9515.3|9529.8|9514.8|9530.3|9515.3|9527.6|9512.6|7
1632495640000|2021-09-24 15:00:40|9528.8|9513.8|9527.8|9512.8|9528.8|9513.8|9527.6|9512.6|14
1632495650000|2021-09-24 15:00:50|9526.1|9511.1|9525.8|9510.8|9526.1|9511.1|9525.8|9510.8|17
1632495660000|2021-09-24 15:01:00|9526.1|9511.1|9528.8|9513.8|9528.8|9513.8|9523.7|9508.7|12
1632495670000|2021-09-24 15:01:10|9529.1|9514.1|9528.8|9513.8|9529.1|9514.1|9528.8|9513.8|1
1632495680000|2021-09-24 15:01:20|9529.3|9514.3|9529.5|9514.5|9529.5|9514.5|9529.3|9514.3|3
1632495690000|2021-09-24 15:01:30|9529.8|9514.8|9530.3|9515.3|9530.3|9515.3|9529.8|9514.8|3
1632495700000|2021-09-24 15:01:40|9530|9515|9530|9515|9530|9515|9530|9515|2
1632495710000|2021-09-24 15:01:50|9530.3|9515.3|9529.3|9514.3|9530.5|9515.5|9529.3|9514.3|27
1632495720000|2021-09-24 15:02:00|9528.8|9513.8|9530.6|9515.6|9530.6|9515.6|9528.8|9513.8|20
1632495730000|2021-09-24 15:02:10|9530.8|9515.8|9530.1|9515.1|9531.1|9516.1|9530.1|9515.1|5
1632495740000|2021-09-24 15:02:20|9530.3|9515.3|9530.6|9515.6|9532.6|9517.6|9530.3|9515.3|11
1632495750000|2021-09-24 15:02:30|9529.3|9514.3|9529.6|9514.6|9529.6|9514.6|9528.8|9513.8|6
1632495760000|2021-09-24 15:02:40|9530.1|9515.1|9526.4|9511.4|9530.3|9515.3|9525.9|9510.9|114
1632495770000|2021-09-24 15:02:50|9526.1|9511.1|9526.9|9511.9|9527.1|9512.1|9525.9|9510.9|3
1632495780000|2021-09-24 15:03:00|9524.1|9509.1|9521.6|9506.6|9524.1|9509.1|9520.9|9505.9|12
1632495790000|2021-09-24 15:03:10|9521.8|9506.8|9523.3|9508.3|9523.3|9508.3|9521.8|9506.8|5
1632495800000|2021-09-24 15:03:20|9524.1|9509.1|9523.3|9508.3|9524.1|9509.1|9523.3|9508.3|3
1632495810000|2021-09-24 15:03:30|9523.1|9508.1|9522.8|9507.8|9523.1|9508.1|9522.8|9507.8|10
1632495820000|2021-09-24 15:03:40|9523|9508|9523.1|9508.1|9523.8|9508.8|9523|9508|3
1632495830000|2021-09-24 15:03:50|||||||||8
1632495840000|2021-09-24 15:04:00|9523.9|9508.9|9524.6|9509.6|9525.1|9510.1|9523.9|9508.9|15
1632495850000|2021-09-24 15:04:10|||||||||7
1632495860000|2021-09-24 15:04:20|9524.4|9509.4|9524.6|9509.6|9524.6|9509.6|9524.4|9509.4|4
1632495870000|2021-09-24 15:04:30|9523.6|9508.6|9523.6|9508.6|9523.6|9508.6|9523.6|9508.6|15
1632495880000|2021-09-24 15:04:40|||||||||2
1632495890000|2021-09-24 15:04:50|9524.4|9509.4|9524.9|9509.9|9524.9|9509.9|9524.4|9509.4|2
1632495900000|2021-09-24 15:05:00|9525.1|9510.1|9525.1|9510.1|9525.1|9510.1|9525.1|9510.1|1
1632495910000|2021-09-24 15:05:10|||||||||3
1632495920000|2021-09-24 15:05:20|9524.8|9509.8|9522.1|9507.1|9524.8|9509.8|9521.4|9506.4|16
1632495930000|2021-09-24 15:05:30|9521.6|9506.6|9522.1|9507.1|9522.4|9507.4|9521.6|9506.6|4
1632495940000|2021-09-24 15:05:40|9522.6|9507.6|9523.4|9508.4|9523.4|9508.4|9522.6|9507.6|2
1632495950000|2021-09-24 15:05:50|9523.1|9508.1|9523.1|9508.1|9523.1|9508.1|9523.1|9508.1|2
1632495960000|2021-09-24 15:06:00|9522.9|9507.9|9518.6|9503.6|9522.9|9507.9|9511.4|9496.4|8
1632495970000|2021-09-24 15:06:10|9520.4|9505.4|9520.4|9505.4|9521.1|9506.1|9519.9|9504.9|5
1632495980000|2021-09-24 15:06:20|9520.6|9505.6|9520.6|9505.6|9520.6|9505.6|9520.6|9505.6|1
1632495990000|2021-09-24 15:06:30|9520.8|9505.8|9521.1|9506.1|9521.3|9506.3|9520.8|9505.8|4
1632496000000|2021-09-24 15:06:40|9521.4|9506.4|9511.4|9496.4|9521.4|9506.4|9510.6|9495.6|18
1632496010000|2021-09-24 15:06:50|9511.9|9496.9|9515.9|9500.9|9515.9|9500.9|9511.9|9496.9|3
1632496020000|2021-09-24 15:07:00|9516.4|9501.4|9510.9|9495.9|9516.4|9501.4|9509.8|9494.8|47
1632496030000|2021-09-24 15:07:10|9510.6|9495.6|9507.2|9492.2|9510.6|9495.6|9507.2|9492.2|22
1632496040000|2021-09-24 15:07:20|9507|9492|9508.9|9493.9|9509.2|9494.2|9507|9492|3
1632496050000|2021-09-24 15:07:30|9508.7|9493.7|9509.2|9494.2|9509.4|9494.4|9508.7|9493.7|6
1632496060000|2021-09-24 15:07:40|9508.1|9493.1|9507.9|9492.9|9508.1|9493.1|9507.4|9492.4|4
1632496070000|2021-09-24 15:07:50|9507.4|9492.4|9507.4|9492.4|9507.4|9492.4|9507.4|9492.4|5
1632496080000|2021-09-24 15:08:00|9507.2|9492.2|9506.2|9491.2|9507.2|9492.2|9506.2|9491.2|2
1632496090000|2021-09-24 15:08:10|9506.5|9491.5|9506.1|9491.1|9507.9|9492.9|9505.6|9490.6|9
1632496110000|2021-09-24 15:08:30|9506.4|9491.4|9506.9|9491.9|9506.9|9491.9|9506.4|9491.4|0
1632496120000|2021-09-24 15:08:40|9507.1|9492.1|9508.6|9493.6|9508.6|9493.6|9507.1|9492.1|5
1632496130000|2021-09-24 15:08:50|9508.9|9493.9|9508.9|9493.9|9508.9|9493.9|9508.9|9493.9|1
1632496140000|2021-09-24 15:09:00|9506.1|9491.1|9507.1|9492.1|9507.1|9492.1|9505.6|9490.6|21
1632496150000|2021-09-24 15:09:10|9507.8|9492.8|9507.8|9492.8|9507.8|9492.8|9507.8|9492.8|1
1632496170000|2021-09-24 15:09:30|9507.6|9492.6|9508.1|9493.1|9508.1|9493.1|9507.6|9492.6|2
1632496180000|2021-09-24 15:09:40|9508.6|9493.6|9512.6|9497.6|9512.6|9497.6|9508.6|9493.6|5
1632496200000|2021-09-24 15:10:00|9513.1|9498.1|9517.1|9502.1|9517.1|9502.1|9513.1|9498.1|6
1632496210000|2021-09-24 15:10:10|9517.3|9502.3|9517.3|9502.3|9517.3|9502.3|9517.3|9502.3|0
1632496220000|2021-09-24 15:10:20|9516.6|9501.6|9514.4|9499.4|9517.3|9502.3|9513.9|9498.9|8
1632496230000|2021-09-24 15:10:30|9514.9|9499.9|9514.7|9499.7|9514.9|9499.9|9514.7|9499.7|0
1632496240000|2021-09-24 15:10:40|||||||||1
1632496250000|2021-09-24 15:10:50|9515.2|9500.2|9515.2|9500.2|9515.2|9500.2|9515.2|9500.2|1
1632496260000|2021-09-24 15:11:00|9515.6|9500.6|9516.4|9501.4|9516.4|9501.4|9515.6|9500.6|25
1632496270000|2021-09-24 15:11:10|9514.7|9499.7|9514.2|9499.2|9514.7|9499.7|9514.2|9499.2|2
1632496280000|2021-09-24 15:11:20|||||||||2
1632496300000|2021-09-24 15:11:40|9514.4|9499.4|9514.9|9499.9|9514.9|9499.9|9514.4|9499.4|5
1632496310000|2021-09-24 15:11:50|9515.1|9500.1|9515.1|9500.1|9515.1|9500.1|9515.1|9500.1|4
1632496320000|2021-09-24 15:12:00|9515.4|9500.4|9515.1|9500.1|9515.4|9500.4|9514.9|9499.9|31
1632496330000|2021-09-24 15:12:10|9515.8|9500.8|9516.4|9501.4|9516.4|9501.4|9515.8|9500.8|24
1632496340000|2021-09-24 15:12:20|9516.6|9501.6|9516.6|9501.6|9516.6|9501.6|9516.6|9501.6|2
1632496350000|2021-09-24 15:12:30|9517.3|9502.3|9516.1|9501.1|9517.3|9502.3|9516.1|9501.1|6
1632496360000|2021-09-24 15:12:40|9515.9|9500.9|9515.9|9500.9|9515.9|9500.9|9515.9|9500.9|2
1632496370000|2021-09-24 15:12:50|9507.1|9492.1|9508.8|9493.8|9508.8|9493.8|9507.1|9492.1|28
1632496380000|2021-09-24 15:13:00|9509|9494|9513.5|9498.5|9513.5|9498.5|9509|9494|6
1632496390000|2021-09-24 15:13:10|9504|9489|9503.5|9488.5|9504.5|9489.5|9503.5|9488.5|11
1632496400000|2021-09-24 15:13:20|9503.8|9488.8|9505.3|9490.3|9505.8|9490.8|9503.8|9488.8|3
1632496410000|2021-09-24 15:13:30|9505.5|9490.5|9505.5|9490.5|9505.5|9490.5|9505.5|9490.5|0
1632496420000|2021-09-24 15:13:40|9505.8|9490.8|9505.8|9490.8|9505.8|9490.8|9505.8|9490.8|0
1632496440000|2021-09-24 15:14:00|9505.5|9490.5|9507|9492|9507.3|9492.3|9505.5|9490.5|4
1632496450000|2021-09-24 15:14:10|9507.3|9492.3|9506|9491|9507.3|9492.3|9505.3|9490.3|5
1632496460000|2021-09-24 15:14:20|9506.1|9491.1|9504.2|9489.2|9506.1|9491.1|9502.7|9487.7|1
1632496470000|2021-09-24 15:14:30|9503.3|9488.3|9500.2|9485.2|9505|9490|9500.2|9485.2|16
1632496480000|2021-09-24 15:14:40|9500.5|9485.5|9500.3|9485.3|9500.8|9485.8|9500.3|9485.3|5
1632496490000|2021-09-24 15:14:50|9498.1|9483.1|9497.3|9482.3|9498.1|9483.1|9495.8|9480.8|10
1632496500000|2021-09-24 15:15:00|9496.8|9481.8|9499.5|9484.5|9499.5|9484.5|9496.8|9481.8|10
1632496510000|2021-09-24 15:15:10|9500|9485|9501.8|9486.8|9501.8|9486.8|9500|9485|0
1632496520000|2021-09-24 15:15:20|9501.5|9486.5|9501.8|9486.8|9501.8|9486.8|9500.5|9485.5|13
1632496530000|2021-09-24 15:15:30|9503.5|9488.5|9505|9490|9505|9490|9503.5|9488.5|1
1632496550000|2021-09-24 15:15:50|9505.2|9490.2|9505.7|9490.7|9505.7|9490.7|9505.2|9490.2|2
1632496560000|2021-09-24 15:16:00|9506.2|9491.2|9510.5|9495.5|9510.5|9495.5|9506.2|9491.2|22
1632496570000|2021-09-24 15:16:10|9511.3|9496.3|9511.3|9496.3|9512|9497|9511|9496|7
1632496580000|2021-09-24 15:16:20|9511.5|9496.5|9511.3|9496.3|9516|9501|9511.3|9496.3|20
1632496590000|2021-09-24 15:16:30|9511.5|9496.5|9512.3|9497.3|9512.3|9497.3|9511.5|9496.5|1
1632496600000|2021-09-24 15:16:40|9512.5|9497.5|9512.3|9497.3|9512.5|9497.5|9512.3|9497.3|351
1632496610000|2021-09-24 15:16:50|9511.8|9496.8|9507.6|9492.6|9512.8|9497.8|9505.7|9490.7|14
1632496620000|2021-09-24 15:17:00|9507.3|9492.3|9508.5|9493.5|9508.5|9493.5|9507.3|9492.3|9
1632496630000|2021-09-24 15:17:10|9509.3|9494.3|9506.3|9491.3|9509.3|9494.3|9506.3|9491.3|3
1632496640000|2021-09-24 15:17:20|||||||||1
1632496660000|2021-09-24 15:17:40|9505.8|9490.8|9500.8|9485.8|9505.8|9490.8|9500.5|9485.5|18
1632496670000|2021-09-24 15:17:50|||||||||1
1632496680000|2021-09-24 15:18:00|9500.5|9485.5|9500.3|9485.3|9500.8|9485.8|9500|9485|2
1632496690000|2021-09-24 15:18:10|9500.8|9485.8|9506.3|9491.3|9506.3|9491.3|9500.8|9485.8|5
1632496700000|2021-09-24 15:18:20|9506.8|9491.8|9506.8|9491.8|9506.8|9491.8|9506.8|9491.8|0
1632496710000|2021-09-24 15:18:30|9507.3|9492.3|9507.3|9492.3|9507.3|9492.3|9507.3|9492.3|4
1632496720000|2021-09-24 15:18:40|9508.1|9493.1|9509.8|9494.8|9509.8|9494.8|9508.1|9493.1|1
1632496730000|2021-09-24 15:18:50|9509.3|9494.3|9510.5|9495.5|9510.5|9495.5|9508.8|9493.8|1
1632496740000|2021-09-24 15:19:00|9510|9495|9511.2|9496.2|9512.5|9497.5|9510|9495|6
1632496750000|2021-09-24 15:19:10|9511|9496|9511.2|9496.2|9511.2|9496.2|9510.7|9495.7|32
1632496760000|2021-09-24 15:19:20|9510.7|9495.7|9510.7|9495.7|9510.7|9495.7|9510.7|9495.7|11
1632496770000|2021-09-24 15:19:30|9512.5|9497.5|9512.5|9497.5|9512.5|9497.5|9512.3|9497.3|58
1632496780000|2021-09-24 15:19:40|9512|9497|9510|9495|9512|9497|9510|9495|6
1632496790000|2021-09-24 15:19:50|9510.2|9495.2|9509.5|9494.5|9510.2|9495.2|9509.5|9494.5|2
1632496800000|2021-09-24 15:20:00|9508.3|9493.3|9509|9494|9509|9494|9508.3|9493.3|11
1632496810000|2021-09-24 15:20:10|9508.7|9493.7|9508.5|9493.5|9508.7|9493.7|9508|9493|1
1632496820000|2021-09-24 15:20:20|||||||||3
1632496830000|2021-09-24 15:20:30|||||||||1
1632496840000|2021-09-24 15:20:40|||||||||1
1632496860000|2021-09-24 15:21:00|9509|9494|9509.7|9494.7|9510.2|9495.2|9509|9494|4
1632496870000|2021-09-24 15:21:10|9511.2|9496.2|9509.7|9494.7|9511.2|9496.2|9509.7|9494.7|5
1632496880000|2021-09-24 15:21:20|9508|9493|9504.5|9489.5|9508|9493|9504.5|9489.5|3
1632496890000|2021-09-24 15:21:30|9504.7|9489.7|9504|9489|9504.7|9489.7|9504|9489|4
1632496900000|2021-09-24 15:21:40|9502.2|9487.2|9500.5|9485.5|9502.2|9487.2|9500.5|9485.5|13
1632496910000|2021-09-24 15:21:50|9500.2|9485.2|9500.5|9485.5|9500.5|9485.5|9500.2|9485.2|5
1632496920000|2021-09-24 15:22:00|9500.9|9485.9|9500.5|9485.5|9502.2|9487.2|9500.5|9485.5|8
1632496930000|2021-09-24 15:22:10|9501.2|9486.2|9501.5|9486.5|9501.5|9486.5|9501.2|9486.2|3
1632496940000|2021-09-24 15:22:20|9502.2|9487.2|9503.5|9488.5|9503.5|9488.5|9502.2|9487.2|2
1632496950000|2021-09-24 15:22:30|9504|9489|9504.2|9489.2|9504.2|9489.2|9504|9489|2
1632496960000|2021-09-24 15:22:40|9505.2|9490.2|9501.2|9486.2|9505.5|9490.5|9501.2|9486.2|2
1632496970000|2021-09-24 15:22:50|9502|9487|9501.3|9486.3|9502|9487|9501.3|9486.3|4
1632496980000|2021-09-24 15:23:00|9501|9486|9495|9480|9501.5|9486.5|9495|9480|30
1632496990000|2021-09-24 15:23:10|||||||||4
1632497000000|2021-09-24 15:23:20|9494.2|9479.2|9490.7|9475.7|9494.2|9479.2|9490.7|9475.7|16
1632497010000|2021-09-24 15:23:30|||||||||1
1632497020000|2021-09-24 15:23:40|9490.5|9475.5|9490.2|9475.2|9490.5|9475.5|9490.2|9475.2|2
1632497030000|2021-09-24 15:23:50|9487.4|9472.4|9486.9|9471.9|9487.4|9472.4|9486.9|9471.9|4
1632497040000|2021-09-24 15:24:00|9487.2|9472.2|9489.7|9474.7|9492.2|9477.2|9487.2|9472.2|11
1632497050000|2021-09-24 15:24:10|9488.9|9473.9|9488.5|9473.5|9490|9475|9488.5|9473.5|17
1632497060000|2021-09-24 15:24:20|9486.7|9471.7|9483.9|9468.9|9486.7|9471.7|9483.9|9468.9|12
1632497070000|2021-09-24 15:24:30|9484.9|9469.9|9481.4|9466.4|9484.9|9469.9|9481.2|9466.2|60
1632497080000|2021-09-24 15:24:40|9479.4|9464.4|9478.2|9463.2|9479.4|9464.4|9478|9463|8
1632497090000|2021-09-24 15:24:50|||||||||1
1632497100000|2021-09-24 15:25:00|9478.4|9463.4|9484.4|9469.4|9484.9|9469.9|9478.4|9463.4|10
1632497110000|2021-09-24 15:25:10|9484.9|9469.9|9483.2|9468.2|9484.9|9469.9|9482.5|9467.5|4
1632497120000|2021-09-24 15:25:20|9482.7|9467.7|9479.5|9464.5|9482.7|9467.7|9479.4|9464.4|3
1632497130000|2021-09-24 15:25:30|9478.9|9463.9|9472.6|9457.6|9478.9|9463.9|9472.2|9457.2|24
1632497140000|2021-09-24 15:25:40|||||||||3
1632497160000|2021-09-24 15:26:00|9473.4|9458.4|9474.6|9459.6|9474.6|9459.6|9473.4|9458.4|10
1632497170000|2021-09-24 15:26:10|9474.9|9459.9|9475.1|9460.1|9476.6|9461.6|9474.4|9459.4|11
1632497180000|2021-09-24 15:26:20|9475.4|9460.4|9477.1|9462.1|9477.1|9462.1|9475.4|9460.4|2
1632497190000|2021-09-24 15:26:30|9477.4|9462.4|9478.6|9463.6|9478.6|9463.6|9477.4|9462.4|3
1632497200000|2021-09-24 15:26:40|9478.9|9463.9|9481.1|9466.1|9481.1|9466.1|9478.9|9463.9|7
1632497210000|2021-09-24 15:26:50|9481.6|9466.6|9481.9|9466.9|9481.9|9466.9|9481.6|9466.6|3
1632497220000|2021-09-24 15:27:00|9481.6|9466.6|9482.4|9467.4|9482.4|9467.4|9481.6|9466.6|2
1632497230000|2021-09-24 15:27:10|9480|9465|9478.1|9463.1|9480|9465|9477.8|9462.8|12
1632497240000|2021-09-24 15:27:20|9477.8|9462.8|9475.6|9460.6|9478.1|9463.1|9475.6|9460.6|22
1632497250000|2021-09-24 15:27:30|||||||||2
1632497260000|2021-09-24 15:27:40|9475.9|9460.9|9467.4|9452.4|9475.9|9460.9|9466.9|9451.9|2
1632497270000|2021-09-24 15:27:50|9467.2|9452.2|9464.1|9449.1|9467.2|9452.2|9464.1|9449.1|5
1632497280000|2021-09-24 15:28:00|9464.3|9449.3|9470.6|9455.6|9470.6|9455.6|9464.3|9449.3|24
1632497290000|2021-09-24 15:28:10|9470.4|9455.4|9472.4|9457.4|9472.4|9457.4|9470.4|9455.4|4
1632497310000|2021-09-24 15:28:30|9473.2|9458.2|9473.2|9458.2|9473.2|9458.2|9472.4|9457.4|7
1632497320000|2021-09-24 15:28:40|9472.7|9457.7|9472.9|9457.9|9472.9|9457.9|9472.7|9457.7|0
1632497330000|2021-09-24 15:28:50|9467.9|9452.9|9466.7|9451.7|9467.9|9452.9|9466.7|9451.7|4
1632497340000|2021-09-24 15:29:00|9467.4|9452.4|9467.7|9452.7|9467.9|9452.9|9467.4|9452.4|12
1632497350000|2021-09-24 15:29:10|9467.4|9452.4|9466.4|9451.4|9467.4|9452.4|9466.4|9451.4|0
1632497360000|2021-09-24 15:29:20|9465.5|9450.5|9460.4|9445.4|9465.5|9450.5|9460.2|9445.2|31
1632497370000|2021-09-24 15:29:30|9460.2|9445.2|9459|9444|9460.2|9445.2|9459|9444|10
1632497380000|2021-09-24 15:29:40|9457|9442|9452.2|9437.2|9457|9442|9452.2|9437.2|43
1632497390000|2021-09-24 15:29:50|9452.5|9437.5|9448.3|9433.3|9453.8|9438.8|9448.3|9433.3|60
1632497400000|2021-09-24 15:30:00|9448.8|9433.8|9460|9445|9460|9445|9448.5|9433.5|21
1632497410000|2021-09-24 15:30:10|9459|9444|9461|9446|9461|9446|9459|9444|1
1632497430000|2021-09-24 15:30:30|9461.5|9446.5|9462|9447|9462.8|9447.8|9461.2|9446.2|6
1632497440000|2021-09-24 15:30:40|9463.2|9448.2|9464.2|9449.2|9464.5|9449.5|9463.2|9448.2|4
1632497450000|2021-09-24 15:30:50|9464.5|9449.5|9469.2|9454.2|9469.2|9454.2|9464.5|9449.5|6
1632497460000|2021-09-24 15:31:00|9469.5|9454.5|9464.7|9449.7|9469.5|9454.5|9464.2|9449.2|17
1632497470000|2021-09-24 15:31:10|9465.2|9450.2|9465.2|9450.2|9465.2|9450.2|9465.2|9450.2|1
1632497480000|2021-09-24 15:31:20|9464.7|9449.7|9464.7|9449.7|9464.7|9449.7|9464.7|9449.7|2
1632497490000|2021-09-24 15:31:30|9465.5|9450.5|9465.2|9450.2|9465.5|9450.5|9463.9|9448.9|1
1632497500000|2021-09-24 15:31:40|9465|9450|9458.7|9443.7|9465|9450|9457.2|9442.2|27
1632497510000|2021-09-24 15:31:50|9458.5|9443.5|9459.2|9444.2|9459.2|9444.2|9458.5|9443.5|1
1632497520000|2021-09-24 15:32:00|9458.2|9443.2|9465.7|9450.7|9465.7|9450.7|9458.2|9443.2|4
1632497530000|2021-09-24 15:32:10|9466.2|9451.2|9467.9|9452.9|9467.9|9452.9|9466.2|9451.2|0
1632497540000|2021-09-24 15:32:20|9467.4|9452.4|9468.4|9453.4|9468.4|9453.4|9467.4|9452.4|1
1632497550000|2021-09-24 15:32:30|9468.9|9453.9|9470.1|9455.1|9470.1|9455.1|9468.9|9453.9|10
1632497560000|2021-09-24 15:32:40|9470.4|9455.4|9470.9|9455.9|9471.4|9456.4|9470.2|9455.2|2
1632497570000|2021-09-24 15:32:50|9471.1|9456.1|9471.6|9456.6|9471.6|9456.6|9471.1|9456.1|2
1632497580000|2021-09-24 15:33:00|9472.1|9457.1|9472.2|9457.2|9472.2|9457.2|9472.1|9457.1|3
1632497590000|2021-09-24 15:33:10|9471.2|9456.2|9471.2|9456.2|9471.2|9456.2|9471.2|9456.2|2
1632497610000|2021-09-24 15:33:30|9470.7|9455.7|9470.7|9455.7|9470.7|9455.7|9470.7|9455.7|5
1632497620000|2021-09-24 15:33:40|9471.5|9456.5|9469|9454|9471.5|9456.5|9467.9|9452.9|20
1632497630000|2021-09-24 15:33:50|9468.7|9453.7|9468.5|9453.5|9468.7|9453.7|9468.5|9453.5|0
1632497640000|2021-09-24 15:34:00|9468.7|9453.7|9474|9459|9475|9460|9468.7|9453.7|7
1632497650000|2021-09-24 15:34:10|9474.4|9459.4|9474.5|9459.5|9474.5|9459.5|9473.7|9458.7|5
1632497660000|2021-09-24 15:34:20|9474.7|9459.7|9469.9|9454.9|9475|9460|9469.7|9454.7|18
1632497670000|2021-09-24 15:34:30|9469.7|9454.7|9469.7|9454.7|9469.7|9454.7|9469.7|9454.7|0
1632497680000|2021-09-24 15:34:40|9469.4|9454.4|9469.4|9454.4|9469.4|9454.4|9469.4|9454.4|1
1632497690000|2021-09-24 15:34:50|9474.2|9459.2|9477.5|9462.5|9477.5|9462.5|9474.2|9459.2|2
1632497700000|2021-09-24 15:35:00|9479.5|9464.5|9481.5|9466.5|9481.5|9466.5|9479.5|9464.5|9
1632497710000|2021-09-24 15:35:10|9482|9467|9484.5|9469.5|9484.5|9469.5|9482|9467|1
1632497720000|2021-09-24 15:35:20|9482.2|9467.2|9481|9466|9482.7|9467.7|9481|9466|26
1632497730000|2021-09-24 15:35:30|9480.7|9465.7|9480.2|9465.2|9480.7|9465.7|9480.2|9465.2|1
1632497740000|2021-09-24 15:35:40|9480.5|9465.5|9478.3|9463.3|9480.5|9465.5|9478.3|9463.3|5
1632497750000|2021-09-24 15:35:50|9477.8|9462.8|9474.1|9459.1|9478.6|9463.6|9473.3|9458.3|10
1632497760000|2021-09-24 15:36:00|9473.8|9458.8|9466.5|9451.5|9473.8|9458.8|9466.5|9451.5|16
1632497770000|2021-09-24 15:36:10|9463.9|9448.9|9470.6|9455.6|9470.6|9455.6|9463.9|9448.9|5
1632497780000|2021-09-24 15:36:20|9470.3|9455.3|9470.3|9455.3|9470.3|9455.3|9470.3|9455.3|2
1632497790000|2021-09-24 15:36:30|9470.2|9455.2|9470.5|9455.5|9470.5|9455.5|9470.2|9455.2|1
1632497800000|2021-09-24 15:36:40|9471.3|9456.3|9471.3|9456.3|9471.3|9456.3|9471.3|9456.3|2
1632497810000|2021-09-24 15:36:50|9474|9459|9478.3|9463.3|9478.3|9463.3|9474|9459|8
1632497820000|2021-09-24 15:37:00|9478.8|9463.8|9480.1|9465.1|9483.3|9468.3|9476.6|9461.6|14
1632497830000|2021-09-24 15:37:10|9480.8|9465.8|9480.8|9465.8|9480.8|9465.8|9480.8|9465.8|0
1632497840000|2021-09-24 15:37:20|9481.1|9466.1|9480.8|9465.8|9483.1|9468.1|9480.8|9465.8|4
1632497850000|2021-09-24 15:37:30|9481.3|9466.3|9478.1|9463.1|9484.5|9469.5|9478.1|9463.1|7
1632497860000|2021-09-24 15:37:40|9477.4|9462.4|9478.6|9463.6|9479.1|9464.1|9477.4|9462.4|2
1632497870000|2021-09-24 15:37:50|9478.3|9463.3|9483|9468|9483.3|9468.3|9478.3|9463.3|2
1632497880000|2021-09-24 15:38:00|9482.8|9467.8|9485.8|9470.8|9485.8|9470.8|9482.8|9467.8|2
1632497890000|2021-09-24 15:38:10|9486.6|9471.6|9486.6|9471.6|9486.6|9471.6|9486.6|9471.6|2
1632497900000|2021-09-24 15:38:20|9487.4|9472.4|9488.4|9473.4|9488.4|9473.4|9487.4|9472.4|3
1632497910000|2021-09-24 15:38:30|9488.1|9473.1|9489.4|9474.4|9489.4|9474.4|9488.1|9473.1|11
1632497920000|2021-09-24 15:38:40|9487.5|9472.5|9486.4|9471.4|9487.5|9472.5|9485.9|9470.9|7
1632497930000|2021-09-24 15:38:50|9486.6|9471.6|9486.9|9471.9|9487.4|9472.4|9486.1|9471.1|5
1632497940000|2021-09-24 15:39:00|9485.9|9470.9|9487.9|9472.9|9487.9|9472.9|9485.9|9470.9|4
1632497950000|2021-09-24 15:39:10|9488.1|9473.1|9487.4|9472.4|9488.1|9473.1|9487.4|9472.4|4
1632497960000|2021-09-24 15:39:20|9487.6|9472.6|9487.4|9472.4|9487.6|9472.6|9487.4|9472.4|3
1632497970000|2021-09-24 15:39:30|||||||||2
1632497980000|2021-09-24 15:39:40|9488.1|9473.1|9488.1|9473.1|9488.1|9473.1|9488.1|9473.1|3
1632497990000|2021-09-24 15:39:50|9489.1|9474.1|9487.9|9472.9|9489.1|9474.1|9487.9|9472.9|5
1632498000000|2021-09-24 15:40:00|9487.6|9472.6|9487.9|9472.9|9487.9|9472.9|9487.4|9472.4|4
1632498010000|2021-09-24 15:40:10|||||||||1
1632498020000|2021-09-24 15:40:20|9487.1|9472.1|9491|9476|9491|9476|9486.6|9471.6|10
1632498030000|2021-09-24 15:40:30|9492|9477|9491.5|9476.5|9492|9477|9490.3|9475.3|7
1632498040000|2021-09-24 15:40:40|9493|9478|9492.8|9477.8|9493.3|9478.3|9492.5|9477.5|23
1632498050000|2021-09-24 15:40:50|9491.4|9476.4|9490.5|9475.5|9491.4|9476.4|9490|9475|26
1632498060000|2021-09-24 15:41:00|9490.1|9475.1|9484|9469|9490.1|9475.1|9479.1|9464.1|16
1632498070000|2021-09-24 15:41:10|9484.3|9469.3|9485.8|9470.8|9486.3|9471.3|9484.3|9469.3|3
1632498080000|2021-09-24 15:41:20|9486.3|9471.3|9486.6|9471.6|9488.8|9473.8|9486.3|9471.3|8
1632498090000|2021-09-24 15:41:30|9486.3|9471.3|9486.6|9471.6|9486.6|9471.6|9486.3|9471.3|2
1632498100000|2021-09-24 15:41:40|9486.8|9471.8|9486.8|9471.8|9486.8|9471.8|9486.8|9471.8|1
1632498110000|2021-09-24 15:41:50|9487.3|9472.3|9487.8|9472.8|9487.8|9472.8|9487.1|9472.1|56
1632498120000|2021-09-24 15:42:00|9488.1|9473.1|9488.6|9473.6|9488.8|9473.8|9488.1|9473.1|3
1632498130000|2021-09-24 15:42:10|||||||||1
1632498140000|2021-09-24 15:42:20|9489.1|9474.1|9486.8|9471.8|9489.1|9474.1|9485.3|9470.3|14
1632498150000|2021-09-24 15:42:30|9487.3|9472.3|9487.1|9472.1|9487.3|9472.3|9487.1|9472.1|1
1632498160000|2021-09-24 15:42:40|9486.3|9471.3|9486.8|9471.8|9486.8|9471.8|9486.3|9471.3|9
1632498170000|2021-09-24 15:42:50|9487.4|9472.4|9488.6|9473.6|9488.6|9473.6|9487.4|9472.4|3
1632498180000|2021-09-24 15:43:00|9488.8|9473.8|9491.1|9476.1|9492.8|9477.8|9488.8|9473.8|11
1632498190000|2021-09-24 15:43:10|9491.6|9476.6|9491.6|9476.6|9492.3|9477.3|9491.3|9476.3|3
1632498200000|2021-09-24 15:43:20|9491.3|9476.3|9491.5|9476.5|9494.5|9479.5|9491.3|9476.3|9
1632498210000|2021-09-24 15:43:30|9492.2|9477.2|9495|9480|9496.4|9481.4|9492.2|9477.2|11
1632498220000|2021-09-24 15:43:40|9494.4|9479.4|9494.9|9479.9|9494.9|9479.9|9493.5|9478.5|23
1632498230000|2021-09-24 15:43:50|9495.4|9480.4|9492.5|9477.5|9495.4|9480.4|9492.2|9477.2|33
1632498240000|2021-09-24 15:44:00|9492.2|9477.2|9493.3|9478.3|9493.3|9478.3|9492.2|9477.2|8
1632498250000|2021-09-24 15:44:10|9493|9478|9493|9478|9493|9478|9493|9478|1
1632498260000|2021-09-24 15:44:20|9492.8|9477.8|9492.8|9477.8|9492.8|9477.8|9492.8|9477.8|0
1632498270000|2021-09-24 15:44:30|9493|9478|9493.5|9478.5|9493.7|9478.7|9493|9478|4
1632498280000|2021-09-24 15:44:40|9489.4|9474.4|9487.8|9472.8|9489.4|9474.4|9486.5|9471.5|7
1632498290000|2021-09-24 15:44:50|9487.5|9472.5|9488.3|9473.3|9488.3|9473.3|9487.1|9472.1|1
1632498300000|2021-09-24 15:45:00|9489.6|9474.6|9490|9475|9490|9475|9489.6|9474.6|3
1632498310000|2021-09-24 15:45:10|9490.3|9475.3|9491.5|9476.5|9491.5|9476.5|9490.3|9475.3|4
1632498320000|2021-09-24 15:45:20|9492|9477|9492.3|9477.3|9492.3|9477.3|9492|9477|3
1632498330000|2021-09-24 15:45:30|9492.5|9477.5|9493|9478|9493.3|9478.3|9492.5|9477.5|5
1632498340000|2021-09-24 15:45:40|9492.8|9477.8|9493.3|9478.3|9493.3|9478.3|9492.8|9477.8|5
1632498350000|2021-09-24 15:45:50|9493.5|9478.5|9493.8|9478.8|9493.8|9478.8|9493.5|9478.5|0
1632498360000|2021-09-24 15:46:00|9494|9479|9498|9483|9498|9483|9494|9479|36
1632498370000|2021-09-24 15:46:10|9498.3|9483.3|9498.5|9483.5|9498.5|9483.5|9498.3|9483.3|6
1632498380000|2021-09-24 15:46:20|9498.3|9483.3|9498.5|9483.5|9498.5|9483.5|9498.3|9483.3|1
1632498390000|2021-09-24 15:46:30|||||||||9
1632498400000|2021-09-24 15:46:40|9498.8|9483.8|9498.8|9483.8|9498.8|9483.8|9498|9483|7
1632498410000|2021-09-24 15:46:50|||||||||2
1632498420000|2021-09-24 15:47:00|||||||||16
1632498430000|2021-09-24 15:47:10|||||||||2
1632498440000|2021-09-24 15:47:20|||||||||4
1632498450000|2021-09-24 15:47:30|9496.1|9481.1|9496.3|9481.3|9496.3|9481.3|9496.1|9481.1|7
1632498460000|2021-09-24 15:47:40|9495.6|9480.6|9495.6|9480.6|9495.6|9480.6|9495.6|9480.6|1
1632498470000|2021-09-24 15:47:50|9495.3|9480.3|9495.3|9480.3|9495.3|9480.3|9495.3|9480.3|5
1632498480000|2021-09-24 15:48:00|9495.6|9480.6|9495.6|9480.6|9495.6|9480.6|9495.6|9480.6|1
1632498490000|2021-09-24 15:48:10|9495.8|9480.8|9495.8|9480.8|9495.8|9480.8|9495.8|9480.8|2
1632498500000|2021-09-24 15:48:20|9492.8|9477.8|9495|9480|9495|9480|9492.8|9477.8|12
1632498510000|2021-09-24 15:48:30|9493.8|9478.8|9492|9477|9495|9480|9490.3|9475.3|9
1632498520000|2021-09-24 15:48:40|9492.1|9477.1|9490.5|9475.5|9492.3|9477.3|9490.5|9475.5|8
1632498530000|2021-09-24 15:48:50|9490.8|9475.8|9488.6|9473.6|9491.1|9476.1|9488.6|9473.6|9
1632498540000|2021-09-24 15:49:00|9488.8|9473.8|9492.1|9477.1|9493.5|9478.5|9488.8|9473.8|27
1632498550000|2021-09-24 15:49:10|9492.5|9477.5|9493.1|9478.1|9493.1|9478.1|9492.3|9477.3|1
1632498560000|2021-09-24 15:49:20|9493.3|9478.3|9492.8|9477.8|9494.8|9479.8|9492.8|9477.8|5
1632498570000|2021-09-24 15:49:30|9493|9478|9493.8|9478.8|9493.8|9478.8|9493|9478|1
1632498580000|2021-09-24 15:49:40|9494.3|9479.3|9494.5|9479.5|9494.5|9479.5|9494.3|9479.3|2
1632498590000|2021-09-24 15:49:50|9495.3|9480.3|9497.6|9482.6|9497.8|9482.8|9495.3|9480.3|1
1632498600000|2021-09-24 15:50:00|9497.3|9482.3|9497.3|9482.3|9497.3|9482.3|9497.3|9482.3|3
1632498610000|2021-09-24 15:50:10|9497.1|9482.1|9497.1|9482.1|9497.1|9482.1|9497.1|9482.1|1
1632498620000|2021-09-24 15:50:20|||||||||2
1632498630000|2021-09-24 15:50:30|9496.6|9481.6|9496.6|9481.6|9496.6|9481.6|9496.6|9481.6|1
1632498640000|2021-09-24 15:50:40|9497.6|9482.6|9497.8|9482.8|9497.8|9482.8|9497.6|9482.6|3
1632498650000|2021-09-24 15:50:50|9497.6|9482.6|9498.3|9483.3|9498.3|9483.3|9497.6|9482.6|4
1632498660000|2021-09-24 15:51:00|9498.6|9483.6|9499.1|9484.1|9499.1|9484.1|9498.6|9483.6|2
1632498670000|2021-09-24 15:51:10|9497.8|9482.8|9494.8|9479.8|9497.8|9482.8|9490.3|9475.3|8
1632498680000|2021-09-24 15:51:20|9495.1|9480.1|9495.3|9480.3|9495.3|9480.3|9495.1|9480.1|1
1632498690000|2021-09-24 15:51:30|9496.6|9481.6|9496.8|9481.8|9496.8|9481.8|9495.3|9480.3|27
1632498700000|2021-09-24 15:51:40|9496.6|9481.6|9488.6|9473.6|9496.8|9481.8|9487.1|9472.1|14
1632498710000|2021-09-24 15:51:50|9488.8|9473.8|9491.1|9476.1|9491.1|9476.1|9488.8|9473.8|2
1632498720000|2021-09-24 15:52:00|9491.8|9476.8|9488.6|9473.6|9492.8|9477.8|9488.6|9473.6|12
1632498730000|2021-09-24 15:52:10|9488.4|9473.4|9491.6|9476.6|9491.6|9476.6|9488.4|9473.4|9
1632498750000|2021-09-24 15:52:30|9491.2|9476.2|9491.2|9476.2|9491.2|9476.2|9491.2|9476.2|2
1632498760000|2021-09-24 15:52:40|9490.6|9475.6|9490.6|9475.6|9490.6|9475.6|9490.6|9475.6|5
1632498780000|2021-09-24 15:53:00|||||||||1
1632498790000|2021-09-24 15:53:10|9489.9|9474.9|9484.4|9469.4|9489.9|9474.9|9479.9|9464.9|14
1632498800000|2021-09-24 15:53:20|9483.9|9468.9|9483.4|9468.4|9483.9|9468.9|9483.4|9468.4|2
1632498810000|2021-09-24 15:53:30|9481.1|9466.1|9480.9|9465.9|9481.1|9466.1|9480.9|9465.9|8
1632498820000|2021-09-24 15:53:40|9481.4|9466.4|9483.6|9468.6|9483.6|9468.6|9481.4|9466.4|3
1632498830000|2021-09-24 15:53:50|9482.7|9467.7|9481.6|9466.6|9482.9|9467.9|9481.6|9466.6|1
1632498840000|2021-09-24 15:54:00|9481.9|9466.9|9486.6|9471.6|9486.6|9471.6|9481.9|9466.9|8
1632498850000|2021-09-24 15:54:10|9487.1|9472.1|9487.6|9472.6|9488.1|9473.1|9486.1|9471.1|4
1632498860000|2021-09-24 15:54:20|9487.1|9472.1|9487.1|9472.1|9487.1|9472.1|9487.1|9472.1|1
1632498870000|2021-09-24 15:54:30|||||||||4
1632498880000|2021-09-24 15:54:40|9486.1|9471.1|9485.1|9470.1|9486.1|9471.1|9485.1|9470.1|4
1632498890000|2021-09-24 15:54:50|9482.6|9467.6|9483.6|9468.6|9483.6|9468.6|9482.6|9467.6|6
1632498900000|2021-09-24 15:55:00|9484.1|9469.1|9486.9|9471.9|9486.9|9471.9|9484.1|9469.1|3
1632498910000|2021-09-24 15:55:10|9487.1|9472.1|9488.4|9473.4|9488.4|9473.4|9487.1|9472.1|1
1632498920000|2021-09-24 15:55:20|||||||||2
1632498930000|2021-09-24 15:55:30|9488.6|9473.6|9488.6|9473.6|9488.6|9473.6|9488.6|9473.6|2
1632498940000|2021-09-24 15:55:40|9488.9|9473.9|9489.4|9474.4|9489.4|9474.4|9488.9|9473.9|0
1632498950000|2021-09-24 15:55:50|9489.6|9474.6|9489.4|9474.4|9489.6|9474.6|9489.4|9474.4|3
1632498960000|2021-09-24 15:56:00|9489.1|9474.1|9490.6|9475.6|9490.9|9475.9|9489.1|9474.1|6
1632498970000|2021-09-24 15:56:10|9486.6|9471.6|9486.6|9471.6|9486.6|9471.6|9486.6|9471.6|5
1632498980000|2021-09-24 15:56:20|9489.1|9474.1|9489.9|9474.9|9489.9|9474.9|9489.1|9474.1|5
1632498990000|2021-09-24 15:56:30|9490.1|9475.1|9490.1|9475.1|9490.1|9475.1|9490.1|9475.1|1
1632499000000|2021-09-24 15:56:40|||||||||3
1632499010000|2021-09-24 15:56:50|9490.6|9475.6|9490.4|9475.4|9490.6|9475.6|9490.4|9475.4|18
1632499020000|2021-09-24 15:57:00|9490.6|9475.6|9490.6|9475.6|9490.6|9475.6|9490.6|9475.6|8
1632499030000|2021-09-24 15:57:10|||||||||1
1632499040000|2021-09-24 15:57:20|9490.4|9475.4|9490.4|9475.4|9490.4|9475.4|9490.4|9475.4|2
1632499060000|2021-09-24 15:57:40|9488.4|9473.4|9487.1|9472.1|9488.4|9473.4|9487.1|9472.1|6
1632499070000|2021-09-24 15:57:50|9487.6|9472.6|9487.1|9472.1|9488.1|9473.1|9487.1|9472.1|11
1632499080000|2021-09-24 15:58:00|||||||||2
1632499090000|2021-09-24 15:58:10|9487.3|9472.3|9487.3|9472.3|9487.3|9472.3|9487.3|9472.3|2
1632499100000|2021-09-24 15:58:20|||||||||2
1632499110000|2021-09-24 15:58:30|||||||||2
1632499120000|2021-09-24 15:58:40|9485.1|9470.1|9485.1|9470.1|9485.1|9470.1|9485.1|9470.1|5
1632499130000|2021-09-24 15:58:50|||||||||1
1632499140000|2021-09-24 15:59:00|||||||||2
1632499150000|2021-09-24 15:59:10|9485.2|9470.2|9485.2|9470.2|9485.2|9470.2|9485.2|9470.2|2
1632499160000|2021-09-24 15:59:20|9484.9|9469.9|9484.9|9469.9|9484.9|9469.9|9484.9|9469.9|2
1632499170000|2021-09-24 15:59:30|9485.2|9470.2|9488.2|9473.2|9488.2|9473.2|9485.2|9470.2|12
1632499180000|2021-09-24 15:59:40|9486.6|9471.6|9486.6|9471.6|9486.6|9471.6|9486.6|9471.6|1
1632499190000|2021-09-24 15:59:50|||||||||1
1632499200000|2021-09-24 16:00:00|9486.9|9471.9|9488.4|9473.4|9488.4|9473.4|9486.9|9471.9|4
1632499210000|2021-09-24 16:00:10|9488.6|9473.6|9489.1|9474.1|9489.1|9474.1|9487.9|9472.9|4
1632499220000|2021-09-24 16:00:20|9489.4|9474.4|9492.6|9477.6|9492.9|9477.9|9489.4|9474.4|2
1632499230000|2021-09-24 16:00:30|9493.1|9478.1|9494.4|9479.4|9494.4|9479.4|9492.9|9477.9|4
1632499240000|2021-09-24 16:00:40|9494.1|9479.1|9493.4|9478.4|9494.1|9479.1|9493.4|9478.4|5
1632499250000|2021-09-24 16:00:50|9493.6|9478.6|9495.4|9480.4|9495.4|9480.4|9493.6|9478.6|2
1632499260000|2021-09-24 16:01:00|9494.9|9479.9|9492.1|9477.1|9494.9|9479.9|9491.9|9476.9|13
1632499270000|2021-09-24 16:01:10|9491.9|9476.9|9491.9|9476.9|9492.1|9477.1|9489.6|9474.6|18
1632499280000|2021-09-24 16:01:20|9492.7|9477.7|9493.4|9478.4|9493.6|9478.6|9492.7|9477.7|0
1632499290000|2021-09-24 16:01:30|9493.6|9478.6|9493.6|9478.6|9494.1|9479.1|9493.6|9478.6|0
1632499300000|2021-09-24 16:01:40|9494.4|9479.4|9495.4|9480.4|9495.4|9480.4|9494.4|9479.4|3
1632499310000|2021-09-24 16:01:50|||||||||2
1632499320000|2021-09-24 16:02:00|9496.1|9481.1|9495.9|9480.9|9496.1|9481.1|9495.9|9480.9|3
1632499330000|2021-09-24 16:02:10|9495.6|9480.6|9494.9|9479.9|9495.6|9480.6|9494.1|9479.1|6
1632499350000|2021-09-24 16:02:30|9495.1|9480.1|9495.4|9480.4|9495.4|9480.4|9495.1|9480.1|2
1632499360000|2021-09-24 16:02:40|9495.6|9480.6|9496.1|9481.1|9496.1|9481.1|9495.6|9480.6|3
1632499370000|2021-09-24 16:02:50|||||||||3
1632499380000|2021-09-24 16:03:00|9495.9|9480.9|9495.9|9480.9|9495.9|9480.9|9495.9|9480.9|2
1632499390000|2021-09-24 16:03:10|9496.4|9481.4|9496.1|9481.1|9496.4|9481.4|9495.9|9480.9|53
1632499400000|2021-09-24 16:03:20|9495.9|9480.9|9494.9|9479.9|9495.9|9480.9|9494.9|9479.9|15
1632499410000|2021-09-24 16:03:30|9495.1|9480.1|9495.1|9480.1|9495.1|9480.1|9495.1|9480.1|2
1632499420000|2021-09-24 16:03:40|9494.6|9479.6|9494.6|9479.6|9494.6|9479.6|9494.1|9479.1|3
1632499430000|2021-09-24 16:03:50|9495.1|9480.1|9494.4|9479.4|9495.9|9480.9|9494.4|9479.4|7
1632499440000|2021-09-24 16:04:00|9495.2|9480.2|9496.1|9481.1|9496.4|9481.4|9495.2|9480.2|5
1632499450000|2021-09-24 16:04:10|9495.6|9480.6|9495.6|9480.6|9495.6|9480.6|9495.6|9480.6|3
1632499460000|2021-09-24 16:04:20|9495.9|9480.9|9496.1|9481.1|9496.1|9481.1|9495.9|9480.9|1
1632499470000|2021-09-24 16:04:30|9495.6|9480.6|9493.3|9478.3|9495.6|9480.6|9493.3|9478.3|2
1632499480000|2021-09-24 16:04:40|9493.6|9478.6|9493.8|9478.8|9493.8|9478.8|9493.6|9478.6|3
1632499490000|2021-09-24 16:04:50|9493.6|9478.6|9493.3|9478.3|9493.6|9478.6|9493.3|9478.3|5
1632499500000|2021-09-24 16:05:00|9496.1|9481.1|9496.1|9481.1|9496.1|9481.1|9496.1|9481.1|3
1632499510000|2021-09-24 16:05:10|9495.6|9480.6|9496.4|9481.4|9496.4|9481.4|9495.6|9480.6|20
1632499520000|2021-09-24 16:05:20|9496.6|9481.6|9496.6|9481.6|9496.6|9481.6|9496.6|9481.6|0
1632499530000|2021-09-24 16:05:30|9496.9|9481.9|9496.9|9481.9|9496.9|9481.9|9496.9|9481.9|2
1632499540000|2021-09-24 16:05:40|9497.4|9482.4|9499.1|9484.1|9499.1|9484.1|9497.4|9482.4|10
1632499550000|2021-09-24 16:05:50|9499.9|9484.9|9500.1|9485.1|9500.4|9485.4|9499.9|9484.9|2
1632499560000|2021-09-24 16:06:00|9499.2|9484.2|9499.2|9484.2|9499.2|9484.2|9499.2|9484.2|5
1632499570000|2021-09-24 16:06:10|9498.6|9483.6|9499.1|9484.1|9499.1|9484.1|9498.6|9483.6|9
1632499580000|2021-09-24 16:06:20|9499.4|9484.4|9499.9|9484.9|9501.2|9486.2|9499.4|9484.4|5
1632499590000|2021-09-24 16:06:30|9500.1|9485.1|9500.1|9485.1|9500.1|9485.1|9500.1|9485.1|3
1632499600000|2021-09-24 16:06:40|9500.9|9485.9|9501.4|9486.4|9501.4|9486.4|9500.9|9485.9|85
1632499610000|2021-09-24 16:06:50|||||||||1
1632499620000|2021-09-24 16:07:00|9501.2|9486.2|9502.2|9487.2|9502.2|9487.2|9501.2|9486.2|3
1632499630000|2021-09-24 16:07:10|9502.4|9487.4|9501.7|9486.7|9502.4|9487.4|9501.7|9486.7|11
1632499640000|2021-09-24 16:07:20|9501.9|9486.9|9502.2|9487.2|9502.2|9487.2|9501.9|9486.9|3
1632499650000|2021-09-24 16:07:30|9501.9|9486.9|9502.2|9487.2|9502.2|9487.2|9501.9|9486.9|2
1632499660000|2021-09-24 16:07:40|||||||||4
1632499670000|2021-09-24 16:07:50|||||||||5
1632499680000|2021-09-24 16:08:00|9502.4|9487.4|9501.9|9486.9|9502.4|9487.4|9501.9|9486.9|9
1632499690000|2021-09-24 16:08:10|9499.9|9484.9|9499.9|9484.9|9499.9|9484.9|9499.9|9484.9|6
1632499700000|2021-09-24 16:08:20|9500.2|9485.2|9500.4|9485.4|9500.4|9485.4|9499.9|9484.9|5
1632499710000|2021-09-24 16:08:30|9500.6|9485.6|9500.4|9485.4|9500.6|9485.6|9500.4|9485.4|3
1632499720000|2021-09-24 16:08:40|9500.2|9485.2|9500.2|9485.2|9500.2|9485.2|9500.2|9485.2|2
1632499730000|2021-09-24 16:08:50|9500.4|9485.4|9500.6|9485.6|9500.6|9485.6|9500.4|9485.4|5
1632499740000|2021-09-24 16:09:00|9500.4|9485.4|9500.2|9485.2|9500.4|9485.4|9499.9|9484.9|7
1632499750000|2021-09-24 16:09:10|9500.4|9485.4|9500.6|9485.6|9500.6|9485.6|9500.4|9485.4|10
1632499760000|2021-09-24 16:09:20|9501.2|9486.2|9501.2|9486.2|9501.2|9486.2|9501.2|9486.2|2
1632499770000|2021-09-24 16:09:30|9500.6|9485.6|9500.4|9485.4|9500.6|9485.6|9500.4|9485.4|7
1632499780000|2021-09-24 16:09:40|9500.9|9485.9|9501.7|9486.7|9501.7|9486.7|9500.9|9485.9|6
1632499790000|2021-09-24 16:09:50|||||||||6
1632499800000|2021-09-24 16:10:00|9501.9|9486.9|9501.9|9486.9|9501.9|9486.9|9501.9|9486.9|5
1632499810000|2021-09-24 16:10:10|9501.4|9486.4|9501.4|9486.4|9501.4|9486.4|9501.2|9486.2|8
1632499820000|2021-09-24 16:10:20|9501.2|9486.2|9500.9|9485.9|9501.2|9486.2|9500.9|9485.9|5
1632499830000|2021-09-24 16:10:30|9501.2|9486.2|9501.4|9486.4|9501.4|9486.4|9501.2|9486.2|3
1632499840000|2021-09-24 16:10:40|||||||||2
1632499850000|2021-09-24 16:10:50|9500.9|9485.9|9500.7|9485.7|9500.9|9485.9|9500.7|9485.7|3
1632499860000|2021-09-24 16:11:00|9500.4|9485.4|9501.4|9486.4|9501.4|9486.4|9500.2|9485.2|5
1632499870000|2021-09-24 16:11:10|||||||||2
1632499880000|2021-09-24 16:11:20|9500.9|9485.9|9501.4|9486.4|9501.4|9486.4|9500.9|9485.9|1
1632499890000|2021-09-24 16:11:30|||||||||4
1632499900000|2021-09-24 16:11:40|9501.2|9486.2|9501.4|9486.4|9501.4|9486.4|9501.2|9486.2|21
1632499910000|2021-09-24 16:11:50|||||||||5
1632499920000|2021-09-24 16:12:00|||||||||2
1632499930000|2021-09-24 16:12:10|9501.2|9486.2|9501.9|9486.9|9501.9|9486.9|9501.2|9486.2|3
1632499940000|2021-09-24 16:12:20|||||||||4
1632499950000|2021-09-24 16:12:30|9502.2|9487.2|9502.2|9487.2|9502.2|9487.2|9502.2|9487.2|5
1632499960000|2021-09-24 16:12:40|9501.9|9486.9|9501.9|9486.9|9501.9|9486.9|9501.9|9486.9|6
1632499970000|2021-09-24 16:12:50|||||||||1
1632499980000|2021-09-24 16:13:00|9502.4|9487.4|9507.6|9492.6|9507.6|9492.6|9502.4|9487.4|10
1632499990000|2021-09-24 16:13:10|9507.4|9492.4|9506.4|9491.4|9507.4|9492.4|9506.4|9491.4|3
1632500000000|2021-09-24 16:13:20|9505.4|9490.4|9505.4|9490.4|9505.4|9490.4|9505.4|9490.4|1
1632500010000|2021-09-24 16:13:30|9506.9|9491.9|9506.7|9491.7|9507.2|9492.2|9506.7|9491.7|10
1632500020000|2021-09-24 16:13:40|9506.9|9491.9|9508.2|9493.2|9508.2|9493.2|9506.9|9491.9|8
1632500030000|2021-09-24 16:13:50|9507.7|9492.7|9507.7|9492.7|9507.7|9492.7|9507.7|9492.7|3
1632500040000|2021-09-24 16:14:00|9507.4|9492.4|9507.4|9492.4|9507.4|9492.4|9507.4|9492.4|3
1632500050000|2021-09-24 16:14:10|9507.7|9492.7|9507.9|9492.9|9507.9|9492.9|9507.7|9492.7|4
1632500060000|2021-09-24 16:14:20|9507.7|9492.7|9507.4|9492.4|9507.7|9492.7|9507.2|9492.2|6
1632500070000|2021-09-24 16:14:30|9507.2|9492.2|9507.4|9492.4|9507.4|9492.4|9507.2|9492.2|7
1632500080000|2021-09-24 16:14:40|||||||||4
1632500090000|2021-09-24 16:14:50|9507.2|9492.2|9507.4|9492.4|9507.4|9492.4|9507.2|9492.2|3
1632500100000|2021-09-24 16:15:00|9507.7|9492.7|9509.2|9494.2|9509.2|9494.2|9507.7|9492.7|5
1632500110000|2021-09-24 16:15:10|9509|9494|9509|9494|9509|9494|9508.7|9493.7|5
1632500120000|2021-09-24 16:15:20|9508.7|9493.7|9508.7|9493.7|9508.7|9493.7|9508.7|9493.7|1
1632500130000|2021-09-24 16:15:30|9508.9|9493.9|9508.9|9493.9|9508.9|9493.9|9508.9|9493.9|3
1632500140000|2021-09-24 16:15:40|||||||||3
1632500150000|2021-09-24 16:15:50|9508.4|9493.4|9508.4|9493.4|9508.4|9493.4|9508.4|9493.4|4
1632500160000|2021-09-24 16:16:00|9508.2|9493.2|9508.1|9493.1|9508.9|9493.9|9508.1|9493.1|8
1632500170000|2021-09-24 16:16:10|||||||||2
1632500180000|2021-09-24 16:16:20|||||||||9
1632500190000|2021-09-24 16:16:30|9507.9|9492.9|9508.1|9493.1|9508.1|9493.1|9507.1|9492.1|6
1632500200000|2021-09-24 16:16:40|9508.4|9493.4|9508.6|9493.6|9508.6|9493.6|9508.4|9493.4|13
1632500210000|2021-09-24 16:16:50|9508.9|9493.9|9508.4|9493.4|9508.9|9493.9|9508.4|9493.4|5
1632500220000|2021-09-24 16:17:00|9507.4|9492.4|9507.4|9492.4|9507.4|9492.4|9507.4|9492.4|11
1632500230000|2021-09-24 16:17:10|9507.6|9492.6|9507.3|9492.3|9507.9|9492.9|9507.3|9492.3|20
1632500240000|2021-09-24 16:17:20|||||||||1
1632500250000|2021-09-24 16:17:30|9507.8|9492.8|9507.8|9492.8|9507.8|9492.8|9507.8|9492.8|4
1632500260000|2021-09-24 16:17:40|||||||||12
1632500270000|2021-09-24 16:17:50|9508.1|9493.1|9508.1|9493.1|9508.1|9493.1|9508.1|9493.1|8
1632500280000|2021-09-24 16:18:00|9508.4|9493.4|9508.4|9493.4|9508.4|9493.4|9508.4|9493.4|6
1632500290000|2021-09-24 16:18:10|9507.8|9492.8|9507.8|9492.8|9507.8|9492.8|9507.8|9492.8|1
1632500300000|2021-09-24 16:18:20|||||||||3
1632500310000|2021-09-24 16:18:30|9508.4|9493.4|9508.4|9493.4|9508.4|9493.4|9508.4|9493.4|7
1632500320000|2021-09-24 16:18:40|||||||||2
1632500330000|2021-09-24 16:18:50|9507.4|9492.4|9507.9|9492.9|9507.9|9492.9|9507.4|9492.4|3
1632500340000|2021-09-24 16:19:00|9508.1|9493.1|9508.4|9493.4|9508.4|9493.4|9508.1|9493.1|7
1632500350000|2021-09-24 16:19:10|9508.6|9493.6|9508.6|9493.6|9508.6|9493.6|9508.6|9493.6|4
1632500360000|2021-09-24 16:19:20|9508.4|9493.4|9508.4|9493.4|9508.4|9493.4|9508.4|9493.4|3
1632500370000|2021-09-24 16:19:30|9507.4|9492.4|9508.1|9493.1|9508.1|9493.1|9507.4|9492.4|8
1632500380000|2021-09-24 16:19:40|9507.6|9492.6|9507.6|9492.6|9507.6|9492.6|9507.6|9492.6|6
1632500390000|2021-09-24 16:19:50|9508.1|9493.1|9512.5|9497.5|9512.5|9497.5|9508.1|9493.1|39
1632500400000|2021-09-24 16:20:00|9512.8|9497.8|9512.5|9497.5|9512.8|9497.8|9512.5|9497.5|29
1632500410000|2021-09-24 16:20:10|||||||||18
1632500420000|2021-09-24 16:20:20|9512.3|9497.3|9513.8|9498.8|9514.6|9499.6|9512.3|9497.3|5
1632500430000|2021-09-24 16:20:30|9514.1|9499.1|9514.3|9499.3|9514.3|9499.3|9514.1|9499.1|7
1632500440000|2021-09-24 16:20:40|9514.6|9499.6|9514.6|9499.6|9514.6|9499.6|9514.6|9499.6|5
1632500450000|2021-09-24 16:20:50|||||||||12
1632500460000|2021-09-24 16:21:00|9514.8|9499.8|9514.6|9499.6|9514.8|9499.8|9514.6|9499.6|10
1632500470000|2021-09-24 16:21:10|9514.8|9499.8|9514.8|9499.8|9514.8|9499.8|9514.8|9499.8|1
1632500480000|2021-09-24 16:21:20|9515.1|9500.1|9515.1|9500.1|9515.3|9500.3|9515.1|9500.1|21
1632500490000|2021-09-24 16:21:30|9514.8|9499.8|9514.8|9499.8|9514.8|9499.8|9514.8|9499.8|3
1632500500000|2021-09-24 16:21:40|9515.1|9500.1|9515.1|9500.1|9515.1|9500.1|9515.1|9500.1|6
1632500510000|2021-09-24 16:21:50|||||||||12
1632500520000|2021-09-24 16:22:00|9515.6|9500.6|9515.6|9500.6|9515.6|9500.6|9515.6|9500.6|4
1632500530000|2021-09-24 16:22:10|9515.3|9500.3|9515.3|9500.3|9515.3|9500.3|9515.3|9500.3|6
1632500540000|2021-09-24 16:22:20|9515.6|9500.6|9515.6|9500.6|9515.6|9500.6|9515.6|9500.6|3
1632500550000|2021-09-24 16:22:30|||||||||2
1632500560000|2021-09-24 16:22:40|9515.3|9500.3|9515.3|9500.3|9515.3|9500.3|9515.3|9500.3|14
1632500570000|2021-09-24 16:22:50|||||||||5
1632500580000|2021-09-24 16:23:00|||||||||22
1632500590000|2021-09-24 16:23:10|9515.6|9500.6|9515.6|9500.6|9515.6|9500.6|9515.6|9500.6|4
1632500600000|2021-09-24 16:23:20|9513.8|9498.8|9513.8|9498.8|9514.8|9499.8|9512.3|9497.3|7
1632500610000|2021-09-24 16:23:30|9514.1|9499.1|9514.3|9499.3|9514.3|9499.3|9514.1|9499.1|4
1632500620000|2021-09-24 16:23:40|9513.8|9498.8|9514.1|9499.1|9514.3|9499.3|9513.1|9498.1|17
1632500630000|2021-09-24 16:23:50|||||||||2
1632500640000|2021-09-24 16:24:00|9514.6|9499.6|9514.8|9499.8|9514.8|9499.8|9514.6|9499.6|5
1632500650000|2021-09-24 16:24:10|9514.6|9499.6|9514.8|9499.8|9515.1|9500.1|9514.6|9499.6|4
1632500660000|2021-09-24 16:24:20|9514.6|9499.6|9514.8|9499.8|9514.8|9499.8|9514.3|9499.3|2
1632500670000|2021-09-24 16:24:30|9515.1|9500.1|9515.3|9500.3|9515.3|9500.3|9514.6|9499.6|2
1632500680000|2021-09-24 16:24:40|9515.1|9500.1|9515.1|9500.1|9515.3|9500.3|9515.1|9500.1|3
1632500690000|2021-09-24 16:24:50|9515.6|9500.6|9515.9|9500.9|9516.1|9501.1|9515.6|9500.6|17
1632500700000|2021-09-24 16:25:00|9515.6|9500.6|9515.9|9500.9|9516.1|9501.1|9515.6|9500.6|6
1632500710000|2021-09-24 16:25:10|||||||||3
1632500720000|2021-09-24 16:25:20|||||||||2
1632500730000|2021-09-24 16:25:30|9514.6|9499.6|9513.4|9498.4|9514.6|9499.6|9513.3|9498.3|10
1632500740000|2021-09-24 16:25:40|9514.1|9499.1|9515.4|9500.4|9515.4|9500.4|9514.1|9499.1|14
1632500750000|2021-09-24 16:25:50|9515.6|9500.6|9515.6|9500.6|9515.6|9500.6|9515.6|9500.6|2
1632500760000|2021-09-24 16:26:00|9515.9|9500.9|9515.9|9500.9|9515.9|9500.9|9515.9|9500.9|4
1632500770000|2021-09-24 16:26:10|||||||||1
1632500780000|2021-09-24 16:26:20|||||||||2
1632500790000|2021-09-24 16:26:30|||||||||1
1632500800000|2021-09-24 16:26:40|9515.4|9500.4|9514.1|9499.1|9515.4|9500.4|9512.8|9497.8|6
1632500810000|2021-09-24 16:26:50|9514.4|9499.4|9514.6|9499.6|9514.6|9499.6|9514.4|9499.4|4
1632500820000|2021-09-24 16:27:00|9515.6|9500.6|9514.1|9499.1|9515.6|9500.6|9514.1|9499.1|5
1632500830000|2021-09-24 16:27:10|9515.1|9500.1|9514.6|9499.6|9515.1|9500.1|9513.4|9498.4|17
1632500840000|2021-09-24 16:27:20|9514.4|9499.4|9513.1|9498.1|9514.4|9499.4|9512.6|9497.6|26
1632500850000|2021-09-24 16:27:30|9511.9|9496.9|9511.6|9496.6|9511.9|9496.9|9511.6|9496.6|2
1632500860000|2021-09-24 16:27:40|9511.9|9496.9|9511.9|9496.9|9511.9|9496.9|9511.9|9496.9|1
1632500870000|2021-09-24 16:27:50|9512.6|9497.6|9513.6|9498.6|9513.9|9498.9|9512.6|9497.6|5
1632500880000|2021-09-24 16:28:00|9513.9|9498.9|9513.9|9498.9|9513.9|9498.9|9513.9|9498.9|3
1632500900000|2021-09-24 16:28:20|9513.6|9498.6|9513.2|9498.2|9513.6|9498.6|9512.7|9497.7|20
1632500920000|2021-09-24 16:28:40|||||||||2
1632500930000|2021-09-24 16:28:50|9512.9|9497.9|9512.9|9497.9|9513.4|9498.4|9512.9|9497.9|8
1632500940000|2021-09-24 16:29:00|9511.9|9496.9|9511.2|9496.2|9511.9|9496.9|9509.4|9494.4|13
1632500950000|2021-09-24 16:29:10|9511.4|9496.4|9511.7|9496.7|9511.7|9496.7|9511.4|9496.4|2
1632500960000|2021-09-24 16:29:20|9512.6|9497.6|9512.6|9497.6|9512.6|9497.6|9512.6|9497.6|1
1632500970000|2021-09-24 16:29:30|9512.9|9497.9|9511.4|9496.4|9513.7|9498.7|9511.4|9496.4|4
1632500980000|2021-09-24 16:29:40|9511.2|9496.2|9507.7|9492.7|9511.2|9496.2|9507.4|9492.4|13
1632500990000|2021-09-24 16:29:50|9507.9|9492.9|9508.4|9493.4|9508.4|9493.4|9507.9|9492.9|1
1632501000000|2021-09-24 16:30:00|9508.7|9493.7|9510.2|9495.2|9510.2|9495.2|9508.4|9493.4|7
1632501020000|2021-09-24 16:30:20|9510.7|9495.7|9510.7|9495.7|9510.7|9495.7|9510.7|9495.7|4
1632501030000|2021-09-24 16:30:30|9511.9|9496.9|9512.2|9497.2|9512.2|9497.2|9511.9|9496.9|4
1632501040000|2021-09-24 16:30:40|||||||||4
1632501050000|2021-09-24 16:30:50|9512.4|9497.4|9512.9|9497.9|9512.9|9497.9|9512.4|9497.4|1
1632501060000|2021-09-24 16:31:00|9512.4|9497.4|9511.2|9496.2|9512.4|9497.4|9511.2|9496.2|13
1632501070000|2021-09-24 16:31:10|9511.4|9496.4|9505.9|9490.9|9511.4|9496.4|9505.7|9490.7|9
1632501080000|2021-09-24 16:31:20|9503|9488|9504.2|9489.2|9504.2|9489.2|9503|9488|24
1632501090000|2021-09-24 16:31:30|9503.9|9488.9|9502|9487|9503.9|9488.9|9502|9487|4
1632501100000|2021-09-24 16:31:40|9502.2|9487.2|9502|9487|9502.2|9487.2|9501.7|9486.7|10
1632501110000|2021-09-24 16:31:50|9502.2|9487.2|9509.2|9494.2|9509.2|9494.2|9502.2|9487.2|3
1632501120000|2021-09-24 16:32:00|9509.5|9494.5|9509.5|9494.5|9509.5|9494.5|9509.5|9494.5|9
1632501140000|2021-09-24 16:32:20|||||||||2
1632501150000|2021-09-24 16:32:30|||||||||3
1632501160000|2021-09-24 16:32:40|9510.2|9495.2|9507|9492|9510.2|9495.2|9506.4|9491.4|6
1632501170000|2021-09-24 16:32:50|9506.7|9491.7|9507|9492|9507|9492|9506.7|9491.7|8
1632501180000|2021-09-24 16:33:00|9506.7|9491.7|9506.7|9491.7|9506.7|9491.7|9506.7|9491.7|1
1632501190000|2021-09-24 16:33:10|9506.5|9491.5|9505.7|9490.7|9506.5|9491.5|9505.7|9490.7|5
1632501200000|2021-09-24 16:33:20|9506|9491|9506.3|9491.3|9506.3|9491.3|9506|9491|4
1632501210000|2021-09-24 16:33:30|9506|9491|9504.3|9489.3|9506|9491|9504.3|9489.3|5
1632501220000|2021-09-24 16:33:40|9504|9489|9504|9489|9504|9489|9504|9489|1
1632501230000|2021-09-24 16:33:50|||||||||1
1632501240000|2021-09-24 16:34:00|9503.8|9488.8|9504.8|9489.8|9504.8|9489.8|9503.8|9488.8|5
1632501250000|2021-09-24 16:34:10|9504.3|9489.3|9502.3|9487.3|9504.3|9489.3|9502.2|9487.2|3
1632501260000|2021-09-24 16:34:20|9500.4|9485.4|9501|9486|9501|9486|9499.3|9484.3|8
1632501280000|2021-09-24 16:34:40|9500.7|9485.7|9500.7|9485.7|9500.7|9485.7|9500.7|9485.7|6
1632501290000|2021-09-24 16:34:50|||||||||1
1632501300000|2021-09-24 16:35:00|||||||||1
1632501310000|2021-09-24 16:35:10|9500.5|9485.5|9500|9485|9500.8|9485.8|9500|9485|7
1632501320000|2021-09-24 16:35:20|9500.3|9485.3|9500.3|9485.3|9501.3|9486.3|9500.3|9485.3|13
1632501330000|2021-09-24 16:35:30|||||||||1
1632501340000|2021-09-24 16:35:40|9500.8|9485.8|9508.7|9493.7|9509|9494|9500.8|9485.8|7
1632501350000|2021-09-24 16:35:50|9509|9494|9509.5|9494.5|9509.5|9494.5|9509|9494|2
1632501360000|2021-09-24 16:36:00|9509.9|9494.9|9508.5|9493.5|9510.2|9495.2|9508.2|9493.2|18
1632501370000|2021-09-24 16:36:10|9508.2|9493.2|9510.9|9495.9|9510.9|9495.9|9508.2|9493.2|4
1632501380000|2021-09-24 16:36:20|9511.2|9496.2|9511.9|9496.9|9511.9|9496.9|9510.9|9495.9|2
1632501390000|2021-09-24 16:36:30|9511.7|9496.7|9511.7|9496.7|9511.7|9496.7|9511.2|9496.2|4
1632501400000|2021-09-24 16:36:40|||||||||2
1632501410000|2021-09-24 16:36:50|9511.5|9496.5|9512|9497|9512|9497|9511.5|9496.5|0
1632501420000|2021-09-24 16:37:00|9511.7|9496.7|9508.7|9493.7|9511.7|9496.7|9508.5|9493.5|7
1632501430000|2021-09-24 16:37:10|9509|9494|9508.7|9493.7|9509.7|9494.7|9508.7|9493.7|9
1632501440000|2021-09-24 16:37:20|||||||||3
1632501450000|2021-09-24 16:37:30|9506.2|9491.2|9508.5|9493.5|9508.5|9493.5|9506.2|9491.2|7
1632501460000|2021-09-24 16:37:40|9508.7|9493.7|9508|9493|9509|9494|9507.5|9492.5|5
1632501470000|2021-09-24 16:37:50|||||||||1
1632501480000|2021-09-24 16:38:00|9508.7|9493.7|9509|9494|9509|9494|9508.7|9493.7|3
1632501490000|2021-09-24 16:38:10|||||||||1
1632501500000|2021-09-24 16:38:20|9508.8|9493.8|9506|9491|9508.8|9493.8|9504.8|9489.8|4
1632501510000|2021-09-24 16:38:30|9505.8|9490.8|9505.8|9490.8|9505.8|9490.8|9505.8|9490.8|0
1632501520000|2021-09-24 16:38:40|9506.5|9491.5|9506.5|9491.5|9506.5|9491.5|9506.5|9491.5|0
1632501530000|2021-09-24 16:38:50|||||||||3
1632501540000|2021-09-24 16:39:00|||||||||1
1632501550000|2021-09-24 16:39:10|||||||||1
1632501560000|2021-09-24 16:39:20|9506.8|9491.8|9506.5|9491.5|9506.8|9491.8|9506.5|9491.5|6
1632501570000|2021-09-24 16:39:30|9507|9492|9506.8|9491.8|9507|9492|9506.8|9491.8|3
1632501580000|2021-09-24 16:39:40|9507|9492|9507.5|9492.5|9507.5|9492.5|9507|9492|2
1632501590000|2021-09-24 16:39:50|9507.2|9492.2|9508|9493|9508.2|9493.2|9507.2|9492.2|14
1632501600000|2021-09-24 16:40:00|9507.7|9492.7|9508.2|9493.2|9508.2|9493.2|9507.5|9492.5|8
1632501610000|2021-09-24 16:40:10|9508.5|9493.5|9509.5|9494.5|9509.7|9494.7|9508.5|9493.5|5
1632501620000|2021-09-24 16:40:20|9509.2|9494.2|9509.2|9494.2|9509.2|9494.2|9509|9494|7
1632501630000|2021-09-24 16:40:30|9509.5|9494.5|9510|9495|9510|9495|9509.5|9494.5|6
1632501640000|2021-09-24 16:40:40|||||||||3
1632501650000|2021-09-24 16:40:50|||||||||2
1632501660000|2021-09-24 16:41:00|9510.3|9495.3|9510|9495|9510.5|9495.5|9510|9495|13
1632501670000|2021-09-24 16:41:10|||||||||2
1632501680000|2021-09-24 16:41:20|||||||||4
1632501690000|2021-09-24 16:41:30|||||||||4
1632501700000|2021-09-24 16:41:40|||||||||3
1632501710000|2021-09-24 16:41:50|||||||||1
1632501720000|2021-09-24 16:42:00|9510.3|9495.3|9510.5|9495.5|9510.5|9495.5|9510.3|9495.3|8
1632501730000|2021-09-24 16:42:10|9510.3|9495.3|9508|9493|9510.3|9495.3|9505.8|9490.8|16
1632501740000|2021-09-24 16:42:20|9507.3|9492.3|9507.5|9492.5|9507.5|9492.5|9506.5|9491.5|6
1632501750000|2021-09-24 16:42:30|||||||||3
1632501760000|2021-09-24 16:42:40|9508|9493|9508|9493|9508|9493|9508|9493|2
1632501770000|2021-09-24 16:42:50|9507.8|9492.8|9507.8|9492.8|9507.8|9492.8|9507.8|9492.8|3
1632501780000|2021-09-24 16:43:00|9508.3|9493.3|9508.7|9493.7|9508.7|9493.7|9508.3|9493.3|3
1632501790000|2021-09-24 16:43:10|9509|9494|9509.7|9494.7|9509.7|9494.7|9508.7|9493.7|7
1632501800000|2021-09-24 16:43:20|9509.5|9494.5|9508.7|9493.7|9509.5|9494.5|9508.2|9493.2|9
1632501810000|2021-09-24 16:43:30|9509|9494|9509|9494|9509.5|9494.5|9509|9494|9
1632501820000|2021-09-24 16:43:40|||||||||2
1632501830000|2021-09-24 16:43:50|9508.8|9493.8|9508.8|9493.8|9508.8|9493.8|9508.8|9493.8|6
1632501840000|2021-09-24 16:44:00|9506.2|9491.2|9506.3|9491.3|9506.3|9491.3|9503.8|9488.8|14
1632501850000|2021-09-24 16:44:10|9506.7|9491.7|9507.3|9492.3|9507.3|9492.3|9506.5|9491.5|1
1632501860000|2021-09-24 16:44:20|9507.8|9492.8|9505.5|9490.5|9507.8|9492.8|9505|9490|9
1632501880000|2021-09-24 16:44:40|9505.8|9490.8|9505.8|9490.8|9505.8|9490.8|9505.8|9490.8|2
1632501890000|2021-09-24 16:44:50|||||||||1
1632501900000|2021-09-24 16:45:00|9506.3|9491.3|9505.8|9490.8|9506.3|9491.3|9505.8|9490.8|5
1632501910000|2021-09-24 16:45:10|9506|9491|9506|9491|9506|9491|9506|9491|6
1632501920000|2021-09-24 16:45:20|9507|9492|9508.3|9493.3|9509.3|9494.3|9507|9492|9
1632501930000|2021-09-24 16:45:30|||||||||3
1632501940000|2021-09-24 16:45:40|||||||||2
1632501950000|2021-09-24 16:45:50|9508.5|9493.5|9509.3|9494.3|9509.5|9494.5|9508.5|9493.5|12
1632501960000|2021-09-24 16:46:00|9509.5|9494.5|9509.5|9494.5|9509.8|9494.8|9509.5|9494.5|2
1632501970000|2021-09-24 16:46:10|9509.8|9494.8|9510.3|9495.3|9510.3|9495.3|9509.8|9494.8|7
1632501980000|2021-09-24 16:46:20|9510|9495|9510|9495|9510|9495|9510|9495|7
1632501990000|2021-09-24 16:46:30|||||||||6
1632502000000|2021-09-24 16:46:40|||||||||6
1632502010000|2021-09-24 16:46:50|9509.8|9494.8|9509|9494|9509.8|9494.8|9509|9494|8
1632502020000|2021-09-24 16:47:00|9509.2|9494.2|9509.2|9494.2|9509.5|9494.5|9509.2|9494.2|34
1632502030000|2021-09-24 16:47:10|||||||||3
1632502040000|2021-09-24 16:47:20|9509.5|9494.5|9509.5|9494.5|9509.5|9494.5|9509.5|9494.5|2
1632502050000|2021-09-24 16:47:30|9509.2|9494.2|9509.7|9494.7|9510|9495|9509.2|9494.2|3
1632502060000|2021-09-24 16:47:40|9510.2|9495.2|9510|9495|9510.2|9495.2|9510|9495|12
1632502070000|2021-09-24 16:47:50|9510.7|9495.7|9511.2|9496.2|9511.2|9496.2|9510.7|9495.7|6
1632502080000|2021-09-24 16:48:00|9511.5|9496.5|9510.7|9495.7|9511.5|9496.5|9510.7|9495.7|2
1632502090000|2021-09-24 16:48:10|9510.2|9495.2|9508.8|9493.8|9510.2|9495.2|9508.5|9493.5|22
1632502100000|2021-09-24 16:48:20|9508.5|9493.5|9508.3|9493.3|9508.5|9493.5|9508|9493|2
1632502110000|2021-09-24 16:48:30|9508.5|9493.5|9509|9494|9509|9494|9508.5|9493.5|5
1632502120000|2021-09-24 16:48:40|||||||||2
1632502130000|2021-09-24 16:48:50|||||||||2
1632502140000|2021-09-24 16:49:00|9508.8|9493.8|9508.8|9493.8|9508.8|9493.8|9508.8|9493.8|1
1632502150000|2021-09-24 16:49:10|9509.3|9494.3|9509.5|9494.5|9509.5|9494.5|9509.3|9494.3|12
1632502160000|2021-09-24 16:49:20|9509.8|9494.8|9511.2|9496.2|9511.2|9496.2|9509.8|9494.8|9
1632502170000|2021-09-24 16:49:30|9511.9|9496.9|9513.7|9498.7|9513.7|9498.7|9511.9|9496.9|20
1632502180000|2021-09-24 16:49:40|9514|9499|9514|9499|9514|9499|9514|9499|4
1632502190000|2021-09-24 16:49:50|9514.7|9499.7|9514.9|9499.9|9514.9|9499.9|9514.7|9499.7|28
1632502200000|2021-09-24 16:50:00|9514.2|9499.2|9514.2|9499.2|9514.2|9499.2|9514.2|9499.2|7
1632502210000|2021-09-24 16:50:10|9514.4|9499.4|9514.9|9499.9|9514.9|9499.9|9514.4|9499.4|4
1632502220000|2021-09-24 16:50:20|9515.4|9500.4|9515.4|9500.4|9515.4|9500.4|9515.4|9500.4|23
1632502230000|2021-09-24 16:50:30|||||||||1
1632502240000|2021-09-24 16:50:40|9515.2|9500.2|9514.9|9499.9|9515.2|9500.2|9514.9|9499.9|7
1632502250000|2021-09-24 16:50:50|9515.4|9500.4|9515.4|9500.4|9515.4|9500.4|9515.4|9500.4|5
1632502260000|2021-09-24 16:51:00|||||||||5
1632502270000|2021-09-24 16:51:10|||||||||4
1632502280000|2021-09-24 16:51:20|||||||||1
1632502290000|2021-09-24 16:51:30|9515.2|9500.2|9512|9497|9515.4|9500.4|9511.7|9496.7|16
1632502300000|2021-09-24 16:51:40|9512.7|9497.7|9513.7|9498.7|9513.7|9498.7|9512.7|9497.7|3
1632502310000|2021-09-24 16:51:50|||||||||2
1632502320000|2021-09-24 16:52:00|9513.5|9498.5|9514.5|9499.5|9514.5|9499.5|9513.5|9498.5|3
1632502330000|2021-09-24 16:52:10|9514.2|9499.2|9514|9499|9514.2|9499.2|9514|9499|6
1632502340000|2021-09-24 16:52:20|||||||||4
1632502350000|2021-09-24 16:52:30|9513.5|9498.5|9513.7|9498.7|9514|9499|9513.5|9498.5|6
1632502360000|2021-09-24 16:52:40|||||||||1
1632502370000|2021-09-24 16:52:50|9514|9499|9514|9499|9514|9499|9514|9499|3
1632502380000|2021-09-24 16:53:00|9513.7|9498.7|9514|9499|9514|9499|9513.7|9498.7|3
1632502400000|2021-09-24 16:53:20|9515|9500|9515|9500|9515|9500|9515|9500|8
1632502410000|2021-09-24 16:53:30|9514|9499|9514|9499|9514|9499|9514|9499|4
1632502420000|2021-09-24 16:53:40|9513.7|9498.7|9514|9499|9514|9499|9513.7|9498.7|9
1632502440000|2021-09-24 16:54:00|9513.5|9498.5|9513.5|9498.5|9513.5|9498.5|9513.5|9498.5|1
1632502450000|2021-09-24 16:54:10|9513.7|9498.7|9514.2|9499.2|9514.2|9499.2|9513.7|9498.7|3
1632502460000|2021-09-24 16:54:20|9515.9|9500.9|9515.9|9500.9|9515.9|9500.9|9515.9|9500.9|21
1632502470000|2021-09-24 16:54:30|||||||||14
1632502480000|2021-09-24 16:54:40|9516.2|9501.2|9516.6|9501.6|9516.6|9501.6|9515.9|9500.9|22
1632502490000|2021-09-24 16:54:50|9516.4|9501.4|9516.1|9501.1|9516.4|9501.4|9516.1|9501.1|1
1632502500000|2021-09-24 16:55:00|9515.9|9500.9|9516.9|9501.9|9516.9|9501.9|9515.4|9500.4|18
1632502510000|2021-09-24 16:55:10|9516.3|9501.3|9516.8|9501.8|9516.8|9501.8|9516.3|9501.3|8
1632502520000|2021-09-24 16:55:20|9517.6|9502.6|9517.3|9502.3|9517.8|9502.8|9517.1|9502.1|16
1632502530000|2021-09-24 16:55:30|9518.1|9503.1|9518|9503|9518.3|9503.3|9518|9503|7
1632502550000|2021-09-24 16:55:50|9518.3|9503.3|9518.3|9503.3|9518.3|9503.3|9517.8|9502.8|19
1632502560000|2021-09-24 16:56:00|||||||||3
1632502570000|2021-09-24 16:56:10|9518.8|9503.8|9519|9504|9519|9504|9518.8|9503.8|54
1632502580000|2021-09-24 16:56:20|9519.7|9504.7|9519.7|9504.7|9520|9505|9519.7|9504.7|24
1632502590000|2021-09-24 16:56:30|9519.3|9504.3|9519|9504|9519.3|9504.3|9519|9504|7
1632502600000|2021-09-24 16:56:40|9518.8|9503.8|9519|9504|9519|9504|9518.8|9503.8|1
1632502610000|2021-09-24 16:56:50|9518.8|9503.8|9518.1|9503.1|9518.8|9503.8|9518.1|9503.1|2
1632502620000|2021-09-24 16:57:00|9517.6|9502.6|9518.1|9503.1|9518.1|9503.1|9517.6|9502.6|8
1632502630000|2021-09-24 16:57:10|9517.8|9502.8|9517.3|9502.3|9517.8|9502.8|9517|9502|1
1632502650000|2021-09-24 16:57:30|||||||||1
1632502660000|2021-09-24 16:57:40|9517.5|9502.5|9517.5|9502.5|9517.5|9502.5|9517.5|9502.5|0
1632502670000|2021-09-24 16:57:50|9517.8|9502.8|9517.8|9502.8|9517.8|9502.8|9517.8|9502.8|3
1632502680000|2021-09-24 16:58:00|9518|9503|9518.8|9503.8|9518.8|9503.8|9518|9503|2
1632502690000|2021-09-24 16:58:10|||||||||2
1632502700000|2021-09-24 16:58:20|9518.7|9503.7|9518.7|9503.7|9521.2|9506.2|9518.7|9503.7|38
1632502710000|2021-09-24 16:58:30|9519|9504|9519|9504|9519|9504|9519|9504|1
1632502720000|2021-09-24 16:58:40|9518.7|9503.7|9517.7|9502.7|9518.7|9503.7|9517|9502|5
1632502730000|2021-09-24 16:58:50|9518.2|9503.2|9519.2|9504.2|9519.2|9504.2|9518.2|9503.2|4
1632502740000|2021-09-24 16:59:00|9519.3|9504.3|9519.2|9504.2|9519.3|9504.3|9518.7|9503.7|3
1632502750000|2021-09-24 16:59:10|9519.5|9504.5|9519.5|9504.5|9519.5|9504.5|9519.5|9504.5|6
1632502760000|2021-09-24 16:59:20|||||||||1
1632502770000|2021-09-24 16:59:30|9519.7|9504.7|9519.7|9504.7|9519.7|9504.7|9519.7|9504.7|1
1632502780000|2021-09-24 16:59:40|9520|9505|9520.2|9505.2|9520.2|9505.2|9520|9505|3
1632502790000|2021-09-24 16:59:50|9520.7|9505.7|9520.7|9505.7|9520.7|9505.7|9520.7|9505.7|16
1632502810000|2021-09-24 17:00:10|9520.9|9505.9|9521.7|9506.7|9521.7|9506.7|9520.7|9505.7|28
1632502820000|2021-09-24 17:00:20|9520.4|9505.4|9520.2|9505.2|9520.4|9505.4|9519.6|9504.6|6
1632502830000|2021-09-24 17:00:30|9520.9|9505.9|9520.9|9505.9|9520.9|9505.9|9520.9|9505.9|6
1632502840000|2021-09-24 17:00:40|9521.4|9506.4|9521.4|9506.4|9521.4|9506.4|9521.4|9506.4|1
1632502850000|2021-09-24 17:00:50|9521.7|9506.7|9521.4|9506.4|9521.7|9506.7|9521.4|9506.4|1
1632502860000|2021-09-24 17:01:00|9521.2|9506.2|9521.6|9506.6|9521.6|9506.6|9521.2|9506.2|1
1632502870000|2021-09-24 17:01:10|9520.4|9505.4|9523.7|9508.7|9524.7|9509.7|9520.4|9505.4|17
1632502880000|2021-09-24 17:01:20|9523.9|9508.9|9524.2|9509.2|9524.4|9509.4|9523.9|9508.9|4
1632502890000|2021-09-24 17:01:30|9524.4|9509.4|9524.2|9509.2|9524.4|9509.4|9524.2|9509.2|5
1632502900000|2021-09-24 17:01:40|9524.5|9509.5|9524.5|9509.5|9524.5|9509.5|9524.5|9509.5|1
1632502910000|2021-09-24 17:01:50|||||||||1
1632502920000|2021-09-24 17:02:00|9525|9510|9525.2|9510.2|9525.2|9510.2|9525|9510|3
1632502940000|2021-09-24 17:02:20|9525|9510|9525|9510|9525.2|9510.2|9525|9510|9
1632502950000|2021-09-24 17:02:30|9525.2|9510.2|9525|9510|9525.2|9510.2|9525|9510|5
1632502960000|2021-09-24 17:02:40|9525.2|9510.2|9525.2|9510.2|9525.2|9510.2|9525.2|9510.2|1
1632502970000|2021-09-24 17:02:50|9525|9510|9525|9510|9525|9510|9525|9510|1
1632502980000|2021-09-24 17:03:00|9524.2|9509.2|9524.2|9509.2|9524.2|9509.2|9524.2|9509.2|18
1632502990000|2021-09-24 17:03:10|||||||||1
1632503010000|2021-09-24 17:03:30|||||||||3
1632503020000|2021-09-24 17:03:40|9523.7|9508.7|9522|9507|9523.7|9508.7|9522|9507|5
1632503030000|2021-09-24 17:03:50|9522.3|9507.3|9522.3|9507.3|9522.3|9507.3|9522.3|9507.3|4
1632503040000|2021-09-24 17:04:00|9522.5|9507.5|9522.5|9507.5|9522.5|9507.5|9522.5|9507.5|1
1632503060000|2021-09-24 17:04:20|9521.8|9506.8|9520.7|9505.7|9522.5|9507.5|9520.7|9505.7|9
1632503070000|2021-09-24 17:04:30|9521.5|9506.5|9521.5|9506.5|9521.5|9506.5|9521.5|9506.5|0
1632503080000|2021-09-24 17:04:40|9521.7|9506.7|9521.7|9506.7|9521.7|9506.7|9521.7|9506.7|0
1632503090000|2021-09-24 17:04:50|9521.2|9506.2|9520.9|9505.9|9521.2|9506.2|9520.9|9505.9|4
1632503100000|2021-09-24 17:05:00|9521.2|9506.2|9520.5|9505.5|9521.2|9506.2|9520.5|9505.5|6
1632503110000|2021-09-24 17:05:10|||||||||3
1632503120000|2021-09-24 17:05:20|9520|9505|9519.3|9504.3|9520|9505|9519.3|9504.3|9
1632503130000|2021-09-24 17:05:30|||||||||13
1632503140000|2021-09-24 17:05:40|||||||||4
1632503160000|2021-09-24 17:06:00|9518|9503|9518|9503|9518|9503|9518|9503|0
1632503170000|2021-09-24 17:06:10|9518.2|9503.2|9519.4|9504.4|9519.4|9504.4|9518.2|9503.2|6
1632503190000|2021-09-24 17:06:30|9520.5|9505.5|9521.2|9506.2|9521.2|9506.2|9520.5|9505.5|1
1632503210000|2021-09-24 17:06:50|9522.2|9507.2|9522.4|9507.4|9522.4|9507.4|9522.2|9507.2|7
1632503220000|2021-09-24 17:07:00|9522.7|9507.7|9523.2|9508.2|9523.2|9508.2|9522.7|9507.7|23
1632503230000|2021-09-24 17:07:10|9520.4|9505.4|9521.2|9506.2|9521.5|9506.5|9520.2|9505.2|19
1632503240000|2021-09-24 17:07:20|9521.9|9506.9|9521.9|9506.9|9521.9|9506.9|9521.9|9506.9|1
1632503250000|2021-09-24 17:07:30|9522.2|9507.2|9523.4|9508.4|9523.4|9508.4|9522.2|9507.2|7
1632503260000|2021-09-24 17:07:40|||||||||1
1632503280000|2021-09-24 17:08:00|9523.2|9508.2|9523.9|9508.9|9523.9|9508.9|9523.2|9508.2|1
1632503290000|2021-09-24 17:08:10|9523.7|9508.7|9523.7|9508.7|9523.7|9508.7|9523.7|9508.7|5
1632503300000|2021-09-24 17:08:20|||||||||2
1632503310000|2021-09-24 17:08:30|||||||||2
1632503320000|2021-09-24 17:08:40|||||||||3
1632503330000|2021-09-24 17:08:50|9523.9|9508.9|9523.9|9508.9|9523.9|9508.9|9523.9|9508.9|5
1632503340000|2021-09-24 17:09:00|9523.7|9508.7|9520.6|9505.6|9523.7|9508.7|9519.9|9504.9|14
1632503350000|2021-09-24 17:09:10|9516.1|9501.1|9516.1|9501.1|9516.1|9501.1|9516.1|9501.1|20
1632503360000|2021-09-24 17:09:20|9519.3|9504.3|9519.6|9504.6|9520.1|9505.1|9519.3|9504.3|3
1632503370000|2021-09-24 17:09:30|9520.1|9505.1|9521.6|9506.6|9521.6|9506.6|9520.1|9505.1|0
1632503380000|2021-09-24 17:09:40|9517.3|9502.3|9519.4|9504.4|9519.4|9504.4|9517.3|9502.3|19
1632503390000|2021-09-24 17:09:50|9519.9|9504.9|9517.9|9502.9|9519.9|9504.9|9517.9|9502.9|11
1632503400000|2021-09-24 17:10:00|9517.7|9502.7|9520.9|9505.9|9520.9|9505.9|9517.7|9502.7|4
1632503410000|2021-09-24 17:10:10|9520.7|9505.7|9520.7|9505.7|9520.7|9505.7|9520.7|9505.7|0
1632503420000|2021-09-24 17:10:20|9521.2|9506.2|9522.4|9507.4|9522.7|9507.7|9521.2|9506.2|1
1632503430000|2021-09-24 17:10:30|9522.2|9507.2|9523.2|9508.2|9523.2|9508.2|9522.2|9507.2|1
1632503440000|2021-09-24 17:10:40|9523.4|9508.4|9523.4|9508.4|9523.4|9508.4|9523.4|9508.4|2
1632503450000|2021-09-24 17:10:50|||||||||2
1632503470000|2021-09-24 17:11:10|9523.6|9508.6|9523.6|9508.6|9523.6|9508.6|9523.6|9508.6|3
1632503480000|2021-09-24 17:11:20|9523.9|9508.9|9523.9|9508.9|9523.9|9508.9|9523.9|9508.9|3
1632503490000|2021-09-24 17:11:30|9524.1|9509.1|9524.1|9509.1|9524.1|9509.1|9524.1|9509.1|4
1632503500000|2021-09-24 17:11:40|9524.4|9509.4|9524.4|9509.4|9524.4|9509.4|9524.4|9509.4|1
1632503510000|2021-09-24 17:11:50|9524.1|9509.1|9524.1|9509.1|9524.1|9509.1|9524.1|9509.1|12
1632503520000|2021-09-24 17:12:00|9523.9|9508.9|9523.2|9508.2|9523.9|9508.9|9523.2|9508.2|13
1632503530000|2021-09-24 17:12:10|9519.9|9504.9|9519.7|9504.7|9519.9|9504.9|9519.7|9504.7|18
1632503540000|2021-09-24 17:12:20|9519.4|9504.4|9519.4|9504.4|9519.4|9504.4|9519.4|9504.4|0
1632503550000|2021-09-24 17:12:30|9519.2|9504.2|9519.2|9504.2|9519.2|9504.2|9519.2|9504.2|0
1632503560000|2021-09-24 17:12:40|9519.4|9504.4|9519.7|9504.7|9519.7|9504.7|9519.4|9504.4|1
1632503570000|2021-09-24 17:12:50|9520.2|9505.2|9520.9|9505.9|9520.9|9505.9|9520.2|9505.2|8
1632503580000|2021-09-24 17:13:00|9521.2|9506.2|9522.6|9507.6|9522.6|9507.6|9521.2|9506.2|3
1632503590000|2021-09-24 17:13:10|9523.4|9508.4|9523.4|9508.4|9523.4|9508.4|9523.4|9508.4|3
1632503600000|2021-09-24 17:13:20|9522.9|9507.9|9523.1|9508.1|9523.4|9508.4|9522.9|9507.9|23
1632503610000|2021-09-24 17:13:30|||||||||3
1632503620000|2021-09-24 17:13:40|||||||||2
1632503630000|2021-09-24 17:13:50|9523.6|9508.6|9523.6|9508.6|9523.6|9508.6|9523.6|9508.6|0
1632503650000|2021-09-24 17:14:10|||||||||7
1632503670000|2021-09-24 17:14:30|||||||||2
1632503680000|2021-09-24 17:14:40|||||||||1
1632503690000|2021-09-24 17:14:50|||||||||1
1632503700000|2021-09-24 17:15:00|9523.9|9508.9|9525.6|9510.6|9525.6|9510.6|9523.9|9508.9|7
1632503710000|2021-09-24 17:15:10|9525.4|9510.4|9525.6|9510.6|9525.6|9510.6|9525.4|9510.4|8
1632503720000|2021-09-24 17:15:20|9525.1|9510.1|9527.6|9512.6|9527.6|9512.6|9525.1|9510.1|27
1632503730000|2021-09-24 17:15:30|||||||||43
1632503750000|2021-09-24 17:15:50|||||||||1
1632503760000|2021-09-24 17:16:00|9528.1|9513.1|9528.6|9513.6|9528.6|9513.6|9528.1|9513.1|14
1632503770000|2021-09-24 17:16:10|||||||||9
1632503780000|2021-09-24 17:16:20|9527.9|9512.9|9527.9|9512.9|9528.6|9513.6|9527.9|9512.9|13
1632503790000|2021-09-24 17:16:30|||||||||1
1632503820000|2021-09-24 17:17:00|||||||||79
1632503830000|2021-09-24 17:17:10|9527.4|9512.4|9527.1|9512.1|9527.4|9512.4|9527.1|9512.1|12
1632503840000|2021-09-24 17:17:20|9527.8|9512.8|9527.9|9512.9|9527.9|9512.9|9527.8|9512.8|7
1632503850000|2021-09-24 17:17:30|||||||||1
1632503860000|2021-09-24 17:17:40|||||||||4
1632503870000|2021-09-24 17:17:50|9527.1|9512.1|9527.1|9512.1|9527.1|9512.1|9527.1|9512.1|3
1632503890000|2021-09-24 17:18:10|9527.4|9512.4|9527.4|9512.4|9527.4|9512.4|9527.4|9512.4|2
1632503910000|2021-09-24 17:18:30|9528.3|9513.3|9528.3|9513.3|9528.3|9513.3|9528.3|9513.3|7
1632503920000|2021-09-24 17:18:40|9528.6|9513.6|9528.6|9513.6|9528.6|9513.6|9528.6|9513.6|4
1632503930000|2021-09-24 17:18:50|9522.6|9507.6|9522.6|9507.6|9522.6|9507.6|9522.1|9507.1|61
1632503940000|2021-09-24 17:19:00|9522.9|9507.9|9523.1|9508.1|9523.1|9508.1|9522.9|9507.9|3
1632503950000|2021-09-24 17:19:10|9524.3|9509.3|9526.4|9511.4|9526.4|9511.4|9524.3|9509.3|45
1632503960000|2021-09-24 17:19:20|9526.6|9511.6|9528.1|9513.1|9528.1|9513.1|9526.4|9511.4|33
1632503970000|2021-09-24 17:19:30|9527.6|9512.6|9527.6|9512.6|9527.6|9512.6|9527.6|9512.6|1
1632503990000|2021-09-24 17:19:50|||||||||2
1632504010000|2021-09-24 17:20:10|9527.3|9512.3|9527.3|9512.3|9527.3|9512.3|9527.3|9512.3|0
1632504030000|2021-09-24 17:20:30|9527.6|9512.6|9527.8|9512.8|9527.8|9512.8|9527.6|9512.6|7
1632504040000|2021-09-24 17:20:40|9527.1|9512.1|9527.1|9512.1|9527.1|9512.1|9527.1|9512.1|18
1632504050000|2021-09-24 17:20:50|9526.9|9511.9|9524.9|9509.9|9526.9|9511.9|9524.7|9509.7|3
1632504060000|2021-09-24 17:21:00|9525.4|9510.4|9526.1|9511.1|9526.1|9511.1|9525.4|9510.4|5
1632504080000|2021-09-24 17:21:20|9525.9|9510.9|9525.6|9510.6|9525.9|9510.9|9525.6|9510.6|2
1632504090000|2021-09-24 17:21:30|9526.1|9511.1|9525.6|9510.6|9526.3|9511.3|9525.6|9510.6|4
1632504100000|2021-09-24 17:21:40|9525.4|9510.4|9525.4|9510.4|9525.4|9510.4|9525.4|9510.4|0
1632504110000|2021-09-24 17:21:50|||||||||4
1632504120000|2021-09-24 17:22:00|||||||||1
1632504130000|2021-09-24 17:22:10|||||||||1
1632504140000|2021-09-24 17:22:20|9525.6|9510.6|9525.6|9510.6|9525.6|9510.6|9525.6|9510.6|2
1632504150000|2021-09-24 17:22:30|9525.8|9510.8|9525.8|9510.8|9526.1|9511.1|9525.6|9510.6|5
1632504160000|2021-09-24 17:22:40|9526.1|9511.1|9526.6|9511.6|9526.6|9511.6|9526.1|9511.1|4
1632504170000|2021-09-24 17:22:50|9527.3|9512.3|9527.6|9512.6|9527.6|9512.6|9527.3|9512.3|9
1632504180000|2021-09-24 17:23:00|9527.8|9512.8|9528.1|9513.1|9528.1|9513.1|9527.8|9512.8|0
1632504190000|2021-09-24 17:23:10|9527.6|9512.6|9527.6|9512.6|9527.9|9512.9|9526.9|9511.9|6
1632504200000|2021-09-24 17:23:20|||||||||6
1632504210000|2021-09-24 17:23:30|||||||||1
1632504220000|2021-09-24 17:23:40|||||||||2
1632504230000|2021-09-24 17:23:50|9528.1|9513.1|9527.6|9512.6|9528.1|9513.1|9527.4|9512.4|6
1632504240000|2021-09-24 17:24:00|||||||||1
1632504250000|2021-09-24 17:24:10|9527.4|9512.4|9527.6|9512.6|9527.6|9512.6|9527.1|9512.1|3
1632504260000|2021-09-24 17:24:20|9526.1|9511.1|9526.1|9511.1|9526.1|9511.1|9526.1|9511.1|3
1632504270000|2021-09-24 17:24:30|9525.9|9510.9|9525.9|9510.9|9525.9|9510.9|9525.9|9510.9|2
1632504280000|2021-09-24 17:24:40|9526.1|9511.1|9526.4|9511.4|9526.4|9511.4|9526.1|9511.1|1
1632504290000|2021-09-24 17:24:50|||||||||1
1632504310000|2021-09-24 17:25:10|9526.6|9511.6|9527.6|9512.6|9527.6|9512.6|9526.6|9511.6|2
1632504320000|2021-09-24 17:25:20|||||||||1
1632504330000|2021-09-24 17:25:30|||||||||4
1632504340000|2021-09-24 17:25:40|||||||||1
1632504350000|2021-09-24 17:25:50|9527.8|9512.8|9528.6|9513.6|9528.6|9513.6|9527.8|9512.8|3
1632504360000|2021-09-24 17:26:00|9528.8|9513.8|9530.1|9515.1|9530.1|9515.1|9528.8|9513.8|10
1632504370000|2021-09-24 17:26:10|9530.9|9515.9|9524.4|9509.4|9530.9|9515.9|9523.9|9508.9|3
1632504380000|2021-09-24 17:26:20|9523.9|9508.9|9523.9|9508.9|9523.9|9508.9|9523.9|9508.9|2
1632504390000|2021-09-24 17:26:30|||||||||1
1632504410000|2021-09-24 17:26:50|9524.1|9509.1|9524.1|9509.1|9524.1|9509.1|9524.1|9509.1|2
1632504420000|2021-09-24 17:27:00|9524.6|9509.6|9526.9|9511.9|9527.9|9512.9|9524.6|9509.6|5
1632504430000|2021-09-24 17:27:10|9527.1|9512.1|9527.1|9512.1|9527.1|9512.1|9527.1|9512.1|4
1632504450000|2021-09-24 17:27:30|||||||||1
1632504460000|2021-09-24 17:27:40|9526.9|9511.9|9527.9|9512.9|9527.9|9512.9|9526.9|9511.9|4
1632504470000|2021-09-24 17:27:50|||||||||1
1632504480000|2021-09-24 17:28:00|9527.6|9512.6|9526.9|9511.9|9527.6|9512.6|9526.9|9511.9|8
1632504490000|2021-09-24 17:28:10|9525.4|9510.4|9525.2|9510.2|9525.4|9510.4|9525.2|9510.2|9
1632504500000|2021-09-24 17:28:20|9524.9|9509.9|9524.2|9509.2|9524.9|9509.9|9524.2|9509.2|2
1632504510000|2021-09-24 17:28:30|9524.4|9509.4|9524.7|9509.7|9524.7|9509.7|9524.4|9509.4|2
1632504530000|2021-09-24 17:28:50|9524.9|9509.9|9525.1|9510.1|9525.4|9510.4|9524.9|9509.9|3
1632504540000|2021-09-24 17:29:00|9525.6|9510.6|9525.6|9510.6|9525.6|9510.6|9525.6|9510.6|0
1632504550000|2021-09-24 17:29:10|||||||||118
1632504560000|2021-09-24 17:29:20|||||||||1
1632504570000|2021-09-24 17:29:30|9526.1|9511.1|9526.1|9511.1|9526.1|9511.1|9526.1|9511.1|6
1632504580000|2021-09-24 17:29:40|||||||||3
1632504590000|2021-09-24 17:29:50|9526.3|9511.3|9526.3|9511.3|9526.3|9511.3|9526.3|9511.3|2
1632504600000|2021-09-24 17:30:00|||||||||1
1632504610000|2021-09-24 17:30:10|9526.6|9511.6|9527.6|9512.6|9527.6|9512.6|9526.6|9511.6|5
1632504620000|2021-09-24 17:30:20|9528.1|9513.1|9528.1|9513.1|9528.1|9513.1|9528.1|9513.1|2
1632504630000|2021-09-24 17:30:30|9529.1|9514.1|9530.1|9515.1|9530.1|9515.1|9529.1|9514.1|12
1632504640000|2021-09-24 17:30:40|9529.6|9514.6|9529.6|9514.6|9529.6|9514.6|9529.6|9514.6|8
1632504650000|2021-09-24 17:30:50|||||||||4
1632504660000|2021-09-24 17:31:00|9530.3|9515.3|9530.3|9515.3|9530.3|9515.3|9530.3|9515.3|15
1632504670000|2021-09-24 17:31:10|||||||||2
1632504680000|2021-09-24 17:31:20|9531.6|9516.6|9532.1|9517.1|9532.1|9517.1|9531.6|9516.6|25
1632504690000|2021-09-24 17:31:30|||||||||34
1632504700000|2021-09-24 17:31:40|9531.4|9516.4|9532.1|9517.1|9532.1|9517.1|9531.1|9516.1|51
1632504710000|2021-09-24 17:31:50|9531.4|9516.4|9531.4|9516.4|9531.4|9516.4|9531.4|9516.4|17
1632504720000|2021-09-24 17:32:00|9531.6|9516.6|9531.6|9516.6|9531.8|9516.8|9531.6|9516.6|1
1632504730000|2021-09-24 17:32:10|9531.4|9516.4|9531.4|9516.4|9531.4|9516.4|9531.4|9516.4|1
1632504760000|2021-09-24 17:32:40|9530.8|9515.8|9530.6|9515.6|9530.8|9515.8|9530.6|9515.6|4
1632504770000|2021-09-24 17:32:50|||||||||1
1632504780000|2021-09-24 17:33:00|9530.8|9515.8|9530.8|9515.8|9530.8|9515.8|9530.8|9515.8|5
1632504790000|2021-09-24 17:33:10|9531.4|9516.4|9531.6|9516.6|9532.1|9517.1|9531.4|9516.4|8
1632504810000|2021-09-24 17:33:30|9531.1|9516.1|9531.1|9516.1|9531.1|9516.1|9531.1|9516.1|0
1632504830000|2021-09-24 17:33:50|9531.3|9516.3|9531.8|9516.8|9531.8|9516.8|9531.3|9516.3|15
1632504840000|2021-09-24 17:34:00|9532.1|9517.1|9530.8|9515.8|9532.1|9517.1|9530.8|9515.8|3
1632504850000|2021-09-24 17:34:10|||||||||3
1632504860000|2021-09-24 17:34:20|9530.6|9515.6|9530.6|9515.6|9530.6|9515.6|9530.6|9515.6|4
1632504880000|2021-09-24 17:34:40|||||||||2
1632504900000|2021-09-24 17:35:00|9530.8|9515.8|9530.8|9515.8|9530.8|9515.8|9530.8|9515.8|2
1632504910000|2021-09-24 17:35:10|9530.6|9515.6|9529.9|9514.9|9530.6|9515.6|9529.9|9514.9|9
1632504920000|2021-09-24 17:35:20|9531.1|9516.1|9531.4|9516.4|9531.9|9516.9|9531.1|9516.1|8
1632504940000|2021-09-24 17:35:40|9531.1|9516.1|9530.6|9515.6|9531.1|9516.1|9530.6|9515.6|3
1632504960000|2021-09-24 17:36:00|||||||||3
1632504990000|2021-09-24 17:36:30|9530.4|9515.4|9529.4|9514.4|9530.4|9515.4|9529.1|9514.1|10
1632505000000|2021-09-24 17:36:40|9529.6|9514.6|9529.6|9514.6|9529.6|9514.6|9529.6|9514.6|0
1632505010000|2021-09-24 17:36:50|9530.6|9515.6|9530.6|9515.6|9530.6|9515.6|9530.6|9515.6|2
1632505020000|2021-09-24 17:37:00|9531.6|9516.6|9529.9|9514.9|9532.1|9517.1|9529.4|9514.4|17
1632505030000|2021-09-24 17:37:10|9530.6|9515.6|9530.4|9515.4|9530.6|9515.6|9529.4|9514.4|4
1632505040000|2021-09-24 17:37:20|9530.6|9515.6|9529.9|9514.9|9531.4|9516.4|9529.9|9514.9|2
1632505050000|2021-09-24 17:37:30|9530.1|9515.1|9530.1|9515.1|9530.1|9515.1|9530.1|9515.1|0
1632505060000|2021-09-24 17:37:40|9530.6|9515.6|9530.6|9515.6|9530.6|9515.6|9530.6|9515.6|4
1632505080000|2021-09-24 17:38:00|9530.1|9515.1|9530.1|9515.1|9531.1|9516.1|9529.4|9514.4|17
1632505090000|2021-09-24 17:38:10|||||||||2
1632505110000|2021-09-24 17:38:30|||||||||1
1632505120000|2021-09-24 17:38:40|9529.9|9514.9|9530.6|9515.6|9530.6|9515.6|9529.9|9514.9|12
1632505130000|2021-09-24 17:38:50|9530.1|9515.1|9529.6|9514.6|9530.9|9515.9|9529.4|9514.4|4
1632505140000|2021-09-24 17:39:00|9529.9|9514.9|9530.6|9515.6|9530.6|9515.6|9529.9|9514.9|2
1632505150000|2021-09-24 17:39:10|9531.1|9516.1|9531.1|9516.1|9531.1|9516.1|9531.1|9516.1|1
1632505160000|2021-09-24 17:39:20|||||||||2
1632505170000|2021-09-24 17:39:30|9531.6|9516.6|9531.6|9516.6|9531.6|9516.6|9531.6|9516.6|0
1632505180000|2021-09-24 17:39:40|9531.9|9516.9|9531.9|9516.9|9531.9|9516.9|9531.9|9516.9|4
1632505190000|2021-09-24 17:39:50|9532.4|9517.4|9532.4|9517.4|9532.4|9517.4|9532.4|9517.4|4
1632505200000|2021-09-24 17:40:00|9533.9|9518.9|9533.9|9518.9|9533.9|9518.9|9533.9|9518.9|3
1632505210000|2021-09-24 17:40:10|9533.8|9518.8|9534.3|9519.3|9534.3|9519.3|9533.8|9518.8|22
1632505220000|2021-09-24 17:40:20|||||||||4
1632505230000|2021-09-24 17:40:30|9534.8|9519.8|9535.1|9520.1|9535.1|9520.1|9534.8|9519.8|0
1632505240000|2021-09-24 17:40:40|9534.6|9519.6|9533.8|9518.8|9534.8|9519.8|9533.8|9518.8|8
1632505250000|2021-09-24 17:40:50|9533.6|9518.6|9533.1|9518.1|9533.6|9518.6|9533.1|9518.1|7
1632505260000|2021-09-24 17:41:00|9532.8|9517.8|9533.3|9518.3|9533.3|9518.3|9532.8|9517.8|9
1632505270000|2021-09-24 17:41:10|9533.1|9518.1|9531.8|9516.8|9533.1|9518.1|9531.8|9516.8|17
1632505280000|2021-09-24 17:41:20|9531.5|9516.5|9530|9515|9531.5|9516.5|9530|9515|21
1632505290000|2021-09-24 17:41:30|9530.5|9515.5|9531|9516|9531|9516|9530.5|9515.5|22
1632505310000|2021-09-24 17:41:50|||||||||1
1632505320000|2021-09-24 17:42:00|9530|9515|9529.8|9514.8|9530.2|9515.2|9529.5|9514.5|16
1632505330000|2021-09-24 17:42:10|9530|9515|9529.5|9514.5|9530.5|9515.5|9529.5|9514.5|21
1632505340000|2021-09-24 17:42:20|9528.4|9513.4|9528.4|9513.4|9528.4|9513.4|9528.4|9513.4|0
1632505360000|2021-09-24 17:42:40|||||||||1
1632505370000|2021-09-24 17:42:50|9528.9|9513.9|9530.4|9515.4|9530.4|9515.4|9528.9|9513.9|14
1632505380000|2021-09-24 17:43:00|9530.9|9515.9|9532.2|9517.2|9532.2|9517.2|9530.9|9515.9|24
1632505390000|2021-09-24 17:43:10|9532.5|9517.5|9540.1|9525.1|9540.1|9525.1|9532.5|9517.5|22
1632505400000|2021-09-24 17:43:20|9540.6|9525.6|9539.7|9524.7|9540.6|9525.6|9539.4|9524.4|9
1632505410000|2021-09-24 17:43:30|9539.4|9524.4|9539.9|9524.9|9539.9|9524.9|9539.4|9524.4|6
1632505420000|2021-09-24 17:43:40|9540.2|9525.2|9541.9|9526.9|9541.9|9526.9|9540.2|9525.2|5
1632505430000|2021-09-24 17:43:50|9542.7|9527.7|9544.7|9529.7|9544.7|9529.7|9542.7|9527.7|19
1632505440000|2021-09-24 17:44:00|9539.5|9524.5|9538.7|9523.7|9539.7|9524.7|9538.3|9523.3|8
1632505450000|2021-09-24 17:44:10|9539|9524|9539.2|9524.2|9539.7|9524.7|9539|9524|4
1632505460000|2021-09-24 17:44:20|9539.5|9524.5|9539.5|9524.5|9539.5|9524.5|9539.5|9524.5|0
1632505470000|2021-09-24 17:44:30|9539.7|9524.7|9535.9|9520.9|9539.7|9524.7|9535.9|9520.9|10
1632505480000|2021-09-24 17:44:40|9535.7|9520.7|9534.2|9519.2|9535.7|9520.7|9534.2|9519.2|7
1632505490000|2021-09-24 17:44:50|9536.9|9521.9|9537.1|9522.1|9537.1|9522.1|9536.9|9521.9|7
1632505500000|2021-09-24 17:45:00|9537.4|9522.4|9542.4|9527.4|9542.4|9527.4|9537.4|9522.4|5
1632505510000|2021-09-24 17:45:10|9542.6|9527.6|9542.7|9527.7|9543.4|9528.4|9542.6|9527.6|1
1632505520000|2021-09-24 17:45:20|9541.9|9526.9|9541|9526|9541.9|9526.9|9541|9526|4
1632505530000|2021-09-24 17:45:30|9541.2|9526.2|9541.2|9526.2|9541.2|9526.2|9541.2|9526.2|1
1632505540000|2021-09-24 17:45:40|||||||||2
1632505550000|2021-09-24 17:45:50|9542|9527|9540.7|9525.7|9543.4|9528.4|9540.7|9525.7|20
1632505560000|2021-09-24 17:46:00|9541|9526|9540.7|9525.7|9541|9526|9540.7|9525.7|3
1632505570000|2021-09-24 17:46:10|9541.4|9526.4|9541.4|9526.4|9541.4|9526.4|9541.4|9526.4|3
1632505580000|2021-09-24 17:46:20|9541.2|9526.2|9541.2|9526.2|9541.2|9526.2|9541.2|9526.2|1
1632505590000|2021-09-24 17:46:30|9541|9526|9541|9526|9541|9526|9541|9526|0
1632505600000|2021-09-24 17:46:40|9542.9|9527.9|9542.9|9527.9|9542.9|9527.9|9542.9|9527.9|4
1632505610000|2021-09-24 17:46:50|9543.2|9528.2|9543.2|9528.2|9543.2|9528.2|9543.2|9528.2|0
1632505620000|2021-09-24 17:47:00|9543.6|9528.6|9544.2|9529.2|9544.4|9529.4|9543.6|9528.6|1
1632505630000|2021-09-24 17:47:10|9543.9|9528.9|9544.2|9529.2|9544.2|9529.2|9543.9|9528.9|30
1632505640000|2021-09-24 17:47:20|||||||||10
1632505650000|2021-09-24 17:47:30|||||||||1
1632505660000|2021-09-24 17:47:40|9546.5|9531.5|9546.8|9531.8|9546.8|9531.8|9546.5|9531.5|5
1632505670000|2021-09-24 17:47:50|||||||||1
1632505680000|2021-09-24 17:48:00|||||||||1
1632505690000|2021-09-24 17:48:10|||||||||3
1632505710000|2021-09-24 17:48:30|9546.5|9531.5|9546.5|9531.5|9546.5|9531.5|9546.5|9531.5|8
1632505720000|2021-09-24 17:48:40|9546.8|9531.8|9546.8|9531.8|9546.8|9531.8|9546.8|9531.8|1
1632505730000|2021-09-24 17:48:50|9546.5|9531.5|9546.5|9531.5|9546.5|9531.5|9546.5|9531.5|2
1632505740000|2021-09-24 17:49:00|9546.8|9531.8|9546.8|9531.8|9546.8|9531.8|9546.8|9531.8|2
1632505750000|2021-09-24 17:49:10|||||||||2
1632505770000|2021-09-24 17:49:30|9544.2|9529.2|9545.2|9530.2|9545.2|9530.2|9544.2|9529.2|4
1632505780000|2021-09-24 17:49:40|9543.9|9528.9|9544.2|9529.2|9544.2|9529.2|9543.9|9528.9|4
1632505790000|2021-09-24 17:49:50|9543.9|9528.9|9544.2|9529.2|9544.2|9529.2|9542.9|9527.9|4
1632505800000|2021-09-24 17:50:00|||||||||3
1632505810000|2021-09-24 17:50:10|9544.4|9529.4|9544.7|9529.7|9544.7|9529.7|9543.7|9528.7|8
1632505820000|2021-09-24 17:50:20|9544.4|9529.4|9541.7|9526.7|9544.4|9529.4|9541.2|9526.2|23
1632505830000|2021-09-24 17:50:30|9542|9527|9541.9|9526.9|9542.2|9527.2|9541.9|9526.9|5
1632505840000|2021-09-24 17:50:40|9541.5|9526.5|9537.9|9522.9|9541.5|9526.5|9537.9|9522.9|12
1632505850000|2021-09-24 17:50:50|9537.7|9522.7|9539.4|9524.4|9539.4|9524.4|9537.7|9522.7|4
1632505860000|2021-09-24 17:51:00|9540|9525|9540.2|9525.2|9540.2|9525.2|9540|9525|3
1632505870000|2021-09-24 17:51:10|9539.9|9524.9|9539.9|9524.9|9540.4|9525.4|9539.9|9524.9|2
1632505880000|2021-09-24 17:51:20|||||||||1
1632505890000|2021-09-24 17:51:30|9539.7|9524.7|9536.5|9521.5|9539.7|9524.7|9536.5|9521.5|21
1632505900000|2021-09-24 17:51:40|9535.7|9520.7|9535.2|9520.2|9535.7|9520.7|9535.2|9520.2|5
1632505910000|2021-09-24 17:51:50|9535.7|9520.7|9536.2|9521.2|9536.2|9521.2|9535.7|9520.7|3
1632505920000|2021-09-24 17:52:00|9535.9|9520.9|9528.9|9513.9|9535.9|9520.9|9527.9|9512.9|22
1632505930000|2021-09-24 17:52:10|9529.2|9514.2|9529.2|9514.2|9529.2|9514.2|9529.2|9514.2|3
1632505940000|2021-09-24 17:52:20|9531.7|9516.7|9531.7|9516.7|9531.7|9516.7|9531.7|9516.7|3
1632505950000|2021-09-24 17:52:30|9532.2|9517.2|9532.7|9517.7|9532.7|9517.7|9532.2|9517.2|2
1632505960000|2021-09-24 17:52:40|9532|9517|9532.2|9517.2|9532.2|9517.2|9531.2|9516.2|1
1632505970000|2021-09-24 17:52:50|9530|9515|9527.2|9512.2|9530|9515|9527.2|9512.2|5
1632505980000|2021-09-24 17:53:00|9526.7|9511.7|9524.5|9509.5|9527.2|9512.2|9523|9508|14
1632505990000|2021-09-24 17:53:10|9525|9510|9525|9510|9525.2|9510.2|9525|9510|2
1632506000000|2021-09-24 17:53:20|9525.2|9510.2|9526|9511|9526|9511|9525.2|9510.2|2
1632506010000|2021-09-24 17:53:30|9526.2|9511.2|9526.7|9511.7|9526.7|9511.7|9526.2|9511.2|5
1632506020000|2021-09-24 17:53:40|9526.2|9511.2|9522.2|9507.2|9526.2|9511.2|9522|9507|19
1632506030000|2021-09-24 17:53:50|9522|9507|9522.5|9507.5|9522.5|9507.5|9522|9507|1
1632506040000|2021-09-24 17:54:00|9522.7|9507.7|9521.7|9506.7|9523|9508|9521.7|9506.7|4
1632506050000|2021-09-24 17:54:10|9522|9507|9522.5|9507.5|9522.5|9507.5|9522|9507|2
1632506060000|2021-09-24 17:54:20|9523|9508|9527.2|9512.2|9527.2|9512.2|9523|9508|4
1632506070000|2021-09-24 17:54:30|9527.7|9512.7|9527.7|9512.7|9527.7|9512.7|9527.7|9512.7|1
1632506080000|2021-09-24 17:54:40|||||||||1
1632506090000|2021-09-24 17:54:50|9527.2|9512.2|9527.2|9512.2|9527.2|9512.2|9527.2|9512.2|1
1632506100000|2021-09-24 17:55:00|9526.8|9511.8|9517.2|9502.2|9526.8|9511.8|9517.2|9502.2|9
1632506110000|2021-09-24 17:55:10|9519.7|9504.7|9520.9|9505.9|9520.9|9505.9|9519.7|9504.7|2
1632506120000|2021-09-24 17:55:20|9521.7|9506.7|9527.2|9512.2|9528.2|9513.2|9521.7|9506.7|10
1632506130000|2021-09-24 17:55:30|9528|9513|9529.7|9514.7|9529.7|9514.7|9528|9513|1
1632506140000|2021-09-24 17:55:40|9530.2|9515.2|9537.7|9522.7|9537.7|9522.7|9530.2|9515.2|41
1632506150000|2021-09-24 17:55:50|9536.9|9521.9|9533.2|9518.2|9536.9|9521.9|9533.2|9518.2|8
1632506160000|2021-09-24 17:56:00|9532.9|9517.9|9532.7|9517.7|9532.9|9517.9|9532.7|9517.7|1
1632506170000|2021-09-24 17:56:10|9532.9|9517.9|9537.4|9522.4|9537.4|9522.4|9532.9|9517.9|13
1632506180000|2021-09-24 17:56:20|9540.7|9525.7|9538.2|9523.2|9540.9|9525.9|9537.7|9522.7|5
1632506190000|2021-09-24 17:56:30|9537.9|9522.9|9539.4|9524.4|9542.7|9527.7|9537.4|9522.4|33
1632506200000|2021-09-24 17:56:40|9539.2|9524.2|9539.2|9524.2|9539.4|9524.4|9539.2|9524.2|2
1632506210000|2021-09-24 17:56:50|9538.9|9523.9|9542.7|9527.7|9542.7|9527.7|9538.9|9523.9|9
1632506220000|2021-09-24 17:57:00|9540.7|9525.7|9540.2|9525.2|9542.7|9527.7|9540.2|9525.2|11
1632506230000|2021-09-24 17:57:10|9539.9|9524.9|9538|9523|9540.7|9525.7|9537.9|9522.9|42
1632506240000|2021-09-24 17:57:20|9536.1|9521.1|9534.2|9519.2|9536.1|9521.1|9533.7|9518.7|1
1632506250000|2021-09-24 17:57:30|9534.4|9519.4|9534.4|9519.4|9534.4|9519.4|9534.4|9519.4|0
1632506260000|2021-09-24 17:57:40|9533.9|9518.9|9538.9|9523.9|9539.2|9524.2|9533.4|9518.4|4
1632506270000|2021-09-24 17:57:50|9538.5|9523.5|9537.9|9522.9|9538.5|9523.5|9537.9|9522.9|1
1632506280000|2021-09-24 17:58:00|9538.5|9523.5|9540.7|9525.7|9540.9|9525.9|9536.5|9521.5|5
1632506290000|2021-09-24 17:58:10|9540.9|9525.9|9540.7|9525.7|9540.9|9525.9|9540.7|9525.7|5
1632506300000|2021-09-24 17:58:20|9540.9|9525.9|9540.7|9525.7|9540.9|9525.9|9540.7|9525.7|1
1632506310000|2021-09-24 17:58:30|9540.2|9525.2|9540.2|9525.2|9540.2|9525.2|9540.2|9525.2|0
1632506320000|2021-09-24 17:58:40|9539.9|9524.9|9540.7|9525.7|9540.9|9525.9|9539.9|9524.9|1
1632506330000|2021-09-24 17:58:50|9540.9|9525.9|9543.2|9528.2|9543.2|9528.2|9540.7|9525.7|13
1632506340000|2021-09-24 17:59:00|9542.9|9527.9|9542.9|9527.9|9542.9|9527.9|9542.9|9527.9|2
1632506350000|2021-09-24 17:59:10|9543.2|9528.2|9543.2|9528.2|9543.2|9528.2|9543.2|9528.2|3
1632506370000|2021-09-24 17:59:30|9543.4|9528.4|9543.4|9528.4|9543.4|9528.4|9543.4|9528.4|1
1632506380000|2021-09-24 17:59:40|||||||||11
1632506390000|2021-09-24 17:59:50|9543.9|9528.9|9544.2|9529.2|9544.4|9529.4|9543.9|9528.9|5
1632506400000|2021-09-24 18:00:00|9544.7|9529.7|9544.7|9529.7|9545.4|9530.4|9544.7|9529.7|83
1632506410000|2021-09-24 18:00:10|9541.7|9526.7|9543.4|9528.4|9543.4|9528.4|9537.9|9522.9|14
1632506420000|2021-09-24 18:00:20|9543.7|9528.7|9541.8|9526.8|9543.7|9528.7|9541.8|9526.8|23
1632506430000|2021-09-24 18:00:30|9541.5|9526.5|9541.7|9526.7|9541.7|9526.7|9541.5|9526.5|1
1632506440000|2021-09-24 18:00:40|9537.7|9522.7|9537.2|9522.2|9537.7|9522.7|9536.9|9521.9|8
1632506450000|2021-09-24 18:00:50|9538.4|9523.4|9538.4|9523.4|9538.4|9523.4|9537.9|9522.9|0
1632506460000|2021-09-24 18:01:00|9538.2|9523.2|9537.2|9522.2|9538.2|9523.2|9536.4|9521.4|3
1632506470000|2021-09-24 18:01:10|9537.4|9522.4|9537.9|9522.9|9537.9|9522.9|9537.4|9522.4|1
1632506480000|2021-09-24 18:01:20|9538.9|9523.9|9540.7|9525.7|9540.7|9525.7|9538.9|9523.9|5
1632506490000|2021-09-24 18:01:30|9540.9|9525.9|9541.7|9526.7|9541.7|9526.7|9540.9|9525.9|1
1632506500000|2021-09-24 18:01:40|||||||||4
1632506510000|2021-09-24 18:01:50|9542.6|9527.6|9542.9|9527.9|9543.9|9528.9|9542.4|9527.4|5
1632506520000|2021-09-24 18:02:00|9542.7|9527.7|9542.7|9527.7|9542.7|9527.7|9542.7|9527.7|0
1632506530000|2021-09-24 18:02:10|9542.5|9527.5|9542.5|9527.5|9542.7|9527.7|9542.5|9527.5|5
1632506540000|2021-09-24 18:02:20|9542.2|9527.2|9540.9|9525.9|9542.2|9527.2|9540.9|9525.9|3
1632506550000|2021-09-24 18:02:30|9541.2|9526.2|9541.2|9526.2|9541.2|9526.2|9541.2|9526.2|2
1632506560000|2021-09-24 18:02:40|9541.7|9526.7|9541.7|9526.7|9541.7|9526.7|9541.7|9526.7|6
1632506570000|2021-09-24 18:02:50|9541.9|9526.9|9538.9|9523.9|9542.2|9527.2|9538.9|9523.9|30
1632506590000|2021-09-24 18:03:10|9539.2|9524.2|9534.2|9519.2|9539.2|9524.2|9534.2|9519.2|6
1632506600000|2021-09-24 18:03:20|9534.9|9519.9|9534.9|9519.9|9535.2|9520.2|9534.7|9519.7|6
1632506610000|2021-09-24 18:03:30|9534.5|9519.5|9530.7|9515.7|9534.7|9519.7|9530.7|9515.7|22
1632506620000|2021-09-24 18:03:40|9531|9516|9534.6|9519.6|9534.6|9519.6|9531|9516|5
1632506630000|2021-09-24 18:03:50|9533.8|9518.8|9533.5|9518.5|9533.8|9518.8|9533.5|9518.5|3
1632506640000|2021-09-24 18:04:00|9534|9519|9534|9519|9534|9519|9533.7|9518.7|10
1632506650000|2021-09-24 18:04:10|9533.5|9518.5|9533.5|9518.5|9533.5|9518.5|9533.5|9518.5|1
1632506660000|2021-09-24 18:04:20|||||||||1
1632506670000|2021-09-24 18:04:30|9533.8|9518.8|9537.8|9522.8|9537.8|9522.8|9533.8|9518.8|3
1632506680000|2021-09-24 18:04:40|9537.5|9522.5|9535.8|9520.8|9537.5|9522.5|9535.3|9520.3|18
1632506700000|2021-09-24 18:05:00|9535.5|9520.5|9537|9522|9537|9522|9535.5|9520.5|5
1632506710000|2021-09-24 18:05:10|9536.8|9521.8|9539.7|9524.7|9540.2|9525.2|9536.8|9521.8|31
1632506720000|2021-09-24 18:05:20|9540|9525|9540.2|9525.2|9540.2|9525.2|9540|9525|3
1632506730000|2021-09-24 18:05:30|9540.5|9525.5|9541.2|9526.2|9541.2|9526.2|9540.5|9525.5|6
1632506740000|2021-09-24 18:05:40|9541|9526|9541.2|9526.2|9541.2|9526.2|9541|9526|1
1632506750000|2021-09-24 18:05:50|9541.4|9526.4|9536|9521|9541.7|9526.7|9535.5|9520.5|22
1632506760000|2021-09-24 18:06:00|9536.2|9521.2|9534.2|9519.2|9536.5|9521.5|9534.2|9519.2|11
1632506770000|2021-09-24 18:06:10|9533|9518|9531.2|9516.2|9533|9518|9530.4|9515.4|4
1632506780000|2021-09-24 18:06:20|9531.7|9516.7|9533|9518|9533|9518|9531.7|9516.7|3
1632506790000|2021-09-24 18:06:30|9534.7|9519.7|9538.3|9523.3|9539.3|9524.3|9534.7|9519.7|8
1632506800000|2021-09-24 18:06:40|9537.8|9522.8|9537.8|9522.8|9537.8|9522.8|9537.8|9522.8|3
1632506810000|2021-09-24 18:06:50|||||||||2
1632506820000|2021-09-24 18:07:00|9536.8|9521.8|9535.8|9520.8|9536.8|9521.8|9535.8|9520.8|4
1632506830000|2021-09-24 18:07:10|9536.3|9521.3|9536.5|9521.5|9536.5|9521.5|9536.1|9521.1|4
1632506840000|2021-09-24 18:07:20|9536.3|9521.3|9536.5|9521.5|9536.5|9521.5|9536.3|9521.3|1
1632506850000|2021-09-24 18:07:30|9536.8|9521.8|9539.5|9524.5|9539.5|9524.5|9536.8|9521.8|18
1632506860000|2021-09-24 18:07:40|9540|9525|9540|9525|9540.3|9525.3|9539.3|9524.3|13
1632506870000|2021-09-24 18:07:50|9539.8|9524.8|9540|9525|9540|9525|9539.5|9524.5|16
1632506880000|2021-09-24 18:08:00|9540.5|9525.5|9540.2|9525.2|9540.5|9525.5|9540.2|9525.2|4
1632506890000|2021-09-24 18:08:10|9540.7|9525.7|9542.5|9527.5|9542.5|9527.5|9540.7|9525.7|17
1632506900000|2021-09-24 18:08:20|9543|9528|9543|9528|9543|9528|9543|9528|12
1632506910000|2021-09-24 18:08:30|9543.7|9528.7|9543.7|9528.7|9543.7|9528.7|9543.2|9528.2|24
1632506920000|2021-09-24 18:08:40|||||||||1
1632506930000|2021-09-24 18:08:50|9543.5|9528.5|9543|9528|9543.7|9528.7|9543|9528|12
1632506940000|2021-09-24 18:09:00|9542.7|9527.7|9542.2|9527.2|9542.7|9527.7|9541|9526|13
1632506950000|2021-09-24 18:09:10|||||||||1
1632506960000|2021-09-24 18:09:20|||||||||6
1632506970000|2021-09-24 18:09:30|9540.9|9525.9|9542.5|9527.5|9542.5|9527.5|9539.5|9524.5|13
1632506980000|2021-09-24 18:09:40|9542|9527|9541.7|9526.7|9542|9527|9541.7|9526.7|3
1632506990000|2021-09-24 18:09:50|9542.2|9527.2|9542.2|9527.2|9542.7|9527.7|9541.7|9526.7|5
1632507000000|2021-09-24 18:10:00|9542.5|9527.5|9540.3|9525.3|9542.5|9527.5|9540.3|9525.3|17
1632507010000|2021-09-24 18:10:10|9539.8|9524.8|9539.5|9524.5|9539.8|9524.8|9538.5|9523.5|3
1632507020000|2021-09-24 18:10:20|9540.2|9525.2|9539.5|9524.5|9541.3|9526.3|9538.7|9523.7|16
1632507030000|2021-09-24 18:10:30|9539.8|9524.8|9539.5|9524.5|9540.3|9525.3|9539.5|9524.5|11
1632507040000|2021-09-24 18:10:40|9539.3|9524.3|9539.3|9524.3|9539.3|9524.3|9539.3|9524.3|7
1632507050000|2021-09-24 18:10:50|9539|9524|9539|9524|9539.8|9524.8|9539|9524|12
1632507060000|2021-09-24 18:11:00|9539.3|9524.3|9539|9524|9539.5|9524.5|9538.8|9523.8|4
1632507070000|2021-09-24 18:11:10|9539.8|9524.8|9540.3|9525.3|9540.3|9525.3|9539.8|9524.8|8
1632507080000|2021-09-24 18:11:20|9541|9526|9538.8|9523.8|9541|9526|9538.8|9523.8|14
1632507090000|2021-09-24 18:11:30|9539.1|9524.1|9539.6|9524.6|9539.6|9524.6|9539.1|9524.1|6
1632507100000|2021-09-24 18:11:40|9540.1|9525.1|9538.3|9523.3|9540.1|9525.1|9538.1|9523.1|11
1632507110000|2021-09-24 18:11:50|9538.6|9523.6|9534.3|9519.3|9538.8|9523.8|9532.5|9517.5|24
1632507120000|2021-09-24 18:12:00|9535.1|9520.1|9535|9520|9535.4|9520.4|9534.3|9519.3|12
1632507130000|2021-09-24 18:12:10|9533|9518|9534.3|9519.3|9534.8|9519.8|9533|9518|15
1632507140000|2021-09-24 18:12:20|9533.8|9518.8|9532.2|9517.2|9534|9519|9532|9517|189
1632507150000|2021-09-24 18:12:30|9532.5|9517.5|9530.3|9515.3|9532.7|9517.7|9530.3|9515.3|26
1632507160000|2021-09-24 18:12:40|9530.5|9515.5|9530.7|9515.7|9530.7|9515.7|9529.5|9514.5|38
1632507170000|2021-09-24 18:12:50|9531|9516|9530.5|9515.5|9531|9516|9530.5|9515.5|7
1632507180000|2021-09-24 18:13:00|9530.7|9515.7|9531.2|9516.2|9531.5|9516.5|9530.5|9515.5|19
1632507190000|2021-09-24 18:13:10|9533|9518|9534.8|9519.8|9534.8|9519.8|9533|9518|38
1632507200000|2021-09-24 18:13:20|9534.5|9519.5|9534.5|9519.5|9534.8|9519.8|9534.5|9519.5|20
1632507210000|2021-09-24 18:13:30|9533.1|9518.1|9530.5|9515.5|9533.1|9518.1|9530.5|9515.5|13
1632507220000|2021-09-24 18:13:40|9531|9516|9532.5|9517.5|9532.5|9517.5|9531|9516|33
1632507230000|2021-09-24 18:13:50|9533.6|9518.6|9533.3|9518.3|9533.6|9518.6|9533.3|9518.3|21
1632507240000|2021-09-24 18:14:00|9535|9520|9537.2|9522.2|9537.2|9522.2|9535|9520|91
1632507250000|2021-09-24 18:14:10|9536.9|9521.9|9536.2|9521.2|9537.7|9522.7|9535.9|9520.9|78
1632507260000|2021-09-24 18:14:20|9536.6|9521.6|9531.4|9516.4|9536.6|9521.6|9530.9|9515.9|126
1632507270000|2021-09-24 18:14:30|9531.6|9516.6|9530|9515|9532.1|9517.1|9527.7|9512.7|156
1632507280000|2021-09-24 18:14:40|9528.4|9513.4|9528.4|9513.4|9529.9|9514.9|9527.9|9512.9|111
1632507290000|2021-09-24 18:14:50|9528.2|9513.2|9530.7|9515.7|9530.7|9515.7|9527.7|9512.7|121
1632507300000|2021-09-24 18:15:00|9529.9|9514.9|9527.7|9512.7|9531.2|9516.2|9527.2|9512.2|20
1632507310000|2021-09-24 18:15:10|9528.6|9513.6|9530.1|9515.1|9530.1|9515.1|9528.6|9513.6|45
1632507320000|2021-09-24 18:15:20|9530.4|9515.4|9532.9|9517.9|9533.9|9518.9|9530.4|9515.4|57
1632507330000|2021-09-24 18:15:30|9532.7|9517.7|9531.7|9516.7|9532.9|9517.9|9531.4|9516.4|38
1632507340000|2021-09-24 18:15:40|9531.9|9516.9|9532|9517|9532|9517|9531.9|9516.9|15
1632507350000|2021-09-24 18:15:50|9531|9516|9534.2|9519.2|9534.7|9519.7|9531|9516|34
1632507360000|2021-09-24 18:16:00|9534.7|9519.7|9535|9520|9535.5|9520.5|9533.2|9518.2|11
1632507370000|2021-09-24 18:16:10|9535.9|9520.9|9537.2|9522.2|9537.2|9522.2|9535.9|9520.9|22
1632507380000|2021-09-24 18:16:20|9537|9522|9538|9523|9538|9523|9537|9522|25
1632507390000|2021-09-24 18:16:30|9539.3|9524.3|9539.5|9524.5|9539.5|9524.5|9539.2|9524.2|27
1632507400000|2021-09-24 18:16:40|9539.3|9524.3|9539.3|9524.3|9539.3|9524.3|9538.5|9523.5|9
1632507410000|2021-09-24 18:16:50|9539.8|9524.8|9539.5|9524.5|9539.8|9524.8|9539.5|9524.5|52
1632507420000|2021-09-24 18:17:00|9539.3|9524.3|9539.5|9524.5|9540|9525|9538|9523|7
1632507430000|2021-09-24 18:17:10|9539.8|9524.8|9537.5|9522.5|9539.8|9524.8|9536.5|9521.5|44
1632507450000|2021-09-24 18:17:30|9538.3|9523.3|9538|9523|9538.3|9523.3|9538|9523|11
1632507460000|2021-09-24 18:17:40|9537|9522|9537|9522|9537|9522|9537|9522|1
1632507470000|2021-09-24 18:17:50|9536.3|9521.3|9536.3|9521.3|9536.3|9521.3|9536.3|9521.3|11
1632507480000|2021-09-24 18:18:00|9537|9522|9537|9522|9538.5|9523.5|9537|9522|27
1632507490000|2021-09-24 18:18:10|9537.8|9522.8|9529.3|9514.3|9537.8|9522.8|9529.3|9514.3|18
1632507500000|2021-09-24 18:18:20|||||||||13
1632507510000|2021-09-24 18:18:30|9529.5|9514.5|9528.1|9513.1|9529.5|9514.5|9528.1|9513.1|18
1632507520000|2021-09-24 18:18:40|9527.8|9512.8|9527.3|9512.3|9527.8|9512.8|9527|9512|28
1632507530000|2021-09-24 18:18:50|||||||||18
1632507540000|2021-09-24 18:19:00|9527.5|9512.5|9525.7|9510.7|9527.5|9512.5|9524.3|9509.3|58
1632507550000|2021-09-24 18:19:10|9526.5|9511.5|9526.5|9511.5|9526.5|9511.5|9526.5|9511.5|4
1632507560000|2021-09-24 18:19:20|9525.7|9510.7|9522.1|9507.1|9525.7|9510.7|9522.1|9507.1|28
1632507570000|2021-09-24 18:19:30|9521.3|9506.3|9528.2|9503.2|9535.9|9519|9519.6|9494.6|13
1632507580000|2021-09-24 18:19:40|9528.4|9503.4|9534.3|9519.3|9534.3|9519.3|9527.5|9503.4|2
1632507590000|2021-09-24 18:19:50|9535.8|9520.8|9528.8|9513.8|9536.8|9521.8|9528.8|9513.8|7
1632507600000|2021-09-24 18:20:00|9537.2|9522.2|9537.2|9522.2|9537.2|9522.2|9537.2|9522.2|0
1632704400000|2021-09-27 01:00:00|9536.7|9521.7|9541.3|9526.3|9542.8|9527.8|9536.7|9521.7|88
1632704410000|2021-09-27 01:00:10|9541.1|9526.1|9538.2|9523.2|9541.3|9526.3|9538|9523|60
1632704420000|2021-09-27 01:00:20|9538|9523|9544.5|9529.5|9546.5|9531.5|9538|9523|46
1632704430000|2021-09-27 01:00:30|9540.7|9525.7|9536.5|9521.5|9543|9528|9536.5|9521.5|19
1632704440000|2021-09-27 01:00:40|9547|9522|9549.5|9534.5|9549.5|9534.5|9542.7|9522|16
1632704450000|2021-09-27 01:00:50|9549|9534|9550.2|9535.2|9550.2|9535.2|9548.8|9533.8|9
1632704460000|2021-09-27 01:01:00|9552.9|9537.9|9554.1|9539.1|9554.8|9539.8|9552.7|9537.7|56
1632704470000|2021-09-27 01:01:10|9554.3|9539.3|9554.3|9539.3|9554.3|9539.3|9554.3|9539.3|3
1632704480000|2021-09-27 01:01:20|9555.1|9540.1|9555.1|9540.1|9555.1|9540.1|9555.1|9540.1|5
1632704490000|2021-09-27 01:01:30|9556.7|9541.7|9556.2|9541.2|9556.7|9541.7|9556.2|9541.2|29
1632704500000|2021-09-27 01:01:40|9556.4|9541.4|9557.7|9542.7|9557.7|9542.7|9556.4|9541.4|5
1632704510000|2021-09-27 01:01:50|9557.9|9542.9|9558.2|9543.2|9558.4|9543.4|9557.9|9542.9|70
1632704520000|2021-09-27 01:02:00|9557.9|9542.9|9555.8|9540.8|9557.9|9542.9|9555.8|9540.8|5
1632704540000|2021-09-27 01:02:20|9556|9541|9556.3|9541.3|9556.3|9541.3|9556|9541|0
1632704550000|2021-09-27 01:02:30|9556.8|9541.8|9554.1|9539.1|9556.8|9541.8|9554.1|9539.1|3
1632704560000|2021-09-27 01:02:40|9553.9|9538.9|9554.3|9539.3|9554.3|9539.3|9553.9|9538.9|31
1632704570000|2021-09-27 01:02:50|9556|9541|9558.2|9543.2|9558.2|9543.2|9556|9541|34
1632704580000|2021-09-27 01:03:00|9556|9541|9556|9541|9556|9541|9556|9541|1
1632704590000|2021-09-27 01:03:10|9555.1|9540.1|9555.5|9540.5|9555.6|9540.6|9554.3|9539.3|4
1632704600000|2021-09-27 01:03:20|9555.3|9540.3|9555.3|9540.3|9555.3|9540.3|9555.3|9540.3|0
1632704620000|2021-09-27 01:03:40|9555.8|9540.8|9556.3|9541.3|9556.6|9541.6|9555.8|9540.8|1
1632704640000|2021-09-27 01:04:00|9556.6|9541.6|9556.3|9541.3|9556.6|9541.6|9555.8|9540.8|2
1632704650000|2021-09-27 01:04:10|9558.4|9543.4|9558.4|9543.4|9558.4|9543.4|9558.4|9543.4|0
1632704670000|2021-09-27 01:04:30|9560|9545|9564|9549|9564|9549|9560|9545|2
1632704690000|2021-09-27 01:04:50|||||||||8
1632704700000|2021-09-27 01:05:00|9563.8|9548.8|9563.7|9548.7|9564.7|9549.7|9563.3|9548.3|9
1632704710000|2021-09-27 01:05:10|9564|9549|9567|9552|9567|9552|9563.7|9548.7|12
1632704720000|2021-09-27 01:05:20|9568.7|9553.7|9569.2|9554.2|9569.5|9554.5|9568.7|9553.7|24
1632704730000|2021-09-27 01:05:30|9569|9554|9568.5|9553.5|9569|9554|9568.5|9553.5|4
1632704740000|2021-09-27 01:05:40|9569|9554|9569|9554|9569|9554|9569|9554|0
1632704760000|2021-09-27 01:06:00|9569.2|9554.2|9570.8|9555.8|9570.8|9555.8|9569.2|9554.2|0
1632704770000|2021-09-27 01:06:10|9570.6|9555.6|9570.6|9555.6|9570.6|9555.6|9570.6|9555.6|10
1632704780000|2021-09-27 01:06:20|9570.1|9555.1|9572|9557|9572|9557|9570.1|9555.1|6
1632704790000|2021-09-27 01:06:30|9571.8|9556.8|9571.8|9556.8|9571.8|9556.8|9571.8|9556.8|34
1632704800000|2021-09-27 01:06:40|9571.5|9556.5|9571.5|9556.5|9571.5|9556.5|9571.5|9556.5|11
1632704810000|2021-09-27 01:06:50|9572|9557|9572|9557|9572|9557|9572|9557|4
1632704820000|2021-09-27 01:07:00|9571.8|9556.8|9571.8|9556.8|9572|9557|9571.8|9556.8|17
1632704830000|2021-09-27 01:07:10|9571.3|9556.3|9571.3|9556.3|9571.3|9556.3|9571.3|9556.3|8
1632704840000|2021-09-27 01:07:20|9571|9556|9571|9556|9571|9556|9571|9556|5
1632704850000|2021-09-27 01:07:30|9571.3|9556.3|9571.3|9556.3|9571.3|9556.3|9571.3|9556.3|0
1632704860000|2021-09-27 01:07:40|9571.8|9556.8|9571.8|9556.8|9571.8|9556.8|9571.8|9556.8|0
1632704870000|2021-09-27 01:07:50|9572|9557|9572|9557|9572|9557|9572|9557|1
1632704880000|2021-09-27 01:08:00|||||||||67
1632704890000|2021-09-27 01:08:10|9573.4|9558.4|9584.2|9569.2|9584.2|9569.2|9573.4|9558.4|107
1632704900000|2021-09-27 01:08:20|9584.9|9569.9|9586.9|9571.9|9586.9|9571.9|9584.9|9569.9|19
1632704920000|2021-09-27 01:08:40|9589.9|9574.9|9589.9|9574.9|9589.9|9574.9|9589.9|9574.9|4
1632704930000|2021-09-27 01:08:50|9590.5|9575.5|9590.5|9575.5|9590.5|9575.5|9590.5|9575.5|4
1632704940000|2021-09-27 01:09:00|9590.7|9575.7|9591|9576|9591|9576|9590.7|9575.7|6
1632704950000|2021-09-27 01:09:10|9591.8|9576.8|9591.8|9576.8|9591.8|9576.8|9591.8|9576.8|0
1632704960000|2021-09-27 01:09:20|9591.3|9576.3|9590.8|9575.8|9591.3|9576.3|9590.8|9575.8|13
1632704970000|2021-09-27 01:09:30|||||||||24
1632704980000|2021-09-27 01:09:40|||||||||20
1632704990000|2021-09-27 01:09:50|||||||||1
1632705000000|2021-09-27 01:10:00|9590.5|9575.5|9590.8|9575.8|9590.8|9575.8|9590.5|9575.5|5
1632705010000|2021-09-27 01:10:10|9591|9576|9591|9576|9591|9576|9591|9576|1
1632705030000|2021-09-27 01:10:30|||||||||4
1632705040000|2021-09-27 01:10:40|9591.5|9576.5|9591.5|9576.5|9591.5|9576.5|9591.5|9576.5|0
1632705050000|2021-09-27 01:10:50|9592|9577|9592.5|9577.5|9592.5|9577.5|9592|9577|2
1632705060000|2021-09-27 01:11:00|9591.5|9576.5|9591.5|9576.5|9591.5|9576.5|9591.5|9576.5|4
1632705070000|2021-09-27 01:11:10|||||||||2
1632705080000|2021-09-27 01:11:20|9592.1|9577.1|9592.1|9577.1|9592.1|9577.1|9592.1|9577.1|4
1632705090000|2021-09-27 01:11:30|9592.8|9577.8|9615|9600|9620.7|9605.7|9592.8|9577.8|66
1632705100000|2021-09-27 01:11:40|9611.7|9596.7|9610.4|9595.4|9616.8|9599.8|9603.4|9588.3|47
1632705110000|2021-09-27 01:11:50|9611.2|9596.2|9613.6|9598.6|9617.8|9602.8|9611.2|9596.2|22
1632705120000|2021-09-27 01:12:00|9615.7|9600.7|9626.9|9611.9|9629.2|9614.2|9615.7|9600.7|51
1632705130000|2021-09-27 01:12:10|9626.6|9611.6|9625.1|9610.1|9626.6|9611.6|9625.1|9610.1|12
1632705140000|2021-09-27 01:12:20|9624.9|9609.9|9624.8|9609.8|9625.9|9610.9|9624.5|9609.5|5
1632705150000|2021-09-27 01:12:30|9624.3|9609.3|9628.3|9613.3|9628.3|9613.3|9624.3|9609.3|16
1632705160000|2021-09-27 01:12:40|9628.7|9613.7|9637.3|9622.3|9649|9623.6|9628.5|9610.5|40
1632705170000|2021-09-27 01:12:50|9637.6|9622.6|9639.5|9624.5|9639.5|9624.5|9637.6|9622.6|6
1632705180000|2021-09-27 01:13:00|9639.3|9624.3|9640.3|9625.3|9640.5|9625.5|9639.3|9624.3|2
1632705190000|2021-09-27 01:13:10|9640.1|9625.1|9643.1|9628.1|9643.1|9628.1|9640.1|9625.1|3
1632705200000|2021-09-27 01:13:20|9643.3|9628.3|9642.8|9627.8|9643.6|9628.6|9642.1|9627.1|47
1632705210000|2021-09-27 01:13:30|9644.7|9629.7|9644.1|9629.1|9644.7|9629.7|9644.1|9629.1|24
1632705220000|2021-09-27 01:13:40|9644.4|9629.4|9641.6|9626.6|9644.6|9629.6|9641.6|9626.6|33
1632705230000|2021-09-27 01:13:50|9643.2|9628.2|9644.1|9629.1|9644.3|9629.3|9643.2|9628.2|3
1632705240000|2021-09-27 01:14:00|||||||||1
1632705250000|2021-09-27 01:14:10|9643.8|9628.8|9643.1|9628.1|9643.8|9628.8|9641.5|9626.5|3
1632705260000|2021-09-27 01:14:20|9643.4|9628.4|9639.1|9624.1|9644.4|9629.4|9639.1|9624.1|9
1632705280000|2021-09-27 01:14:40|||||||||2
1632705290000|2021-09-27 01:14:50|9637.3|9622.3|9637.3|9622.3|9637.3|9622.3|9637.1|9622.1|1
1632705300000|2021-09-27 01:15:00|9637.6|9622.6|9637.8|9622.8|9637.8|9622.8|9637.3|9622.3|12
1632705310000|2021-09-27 01:15:10|||||||||5
1632705320000|2021-09-27 01:15:20|9638.3|9623.3|9644.8|9629.8|9647|9632|9638.3|9623.3|7
1632705330000|2021-09-27 01:15:30|9645.1|9630.1|9647.3|9632.3|9649.6|9634.6|9645.1|9630.1|27
1632705340000|2021-09-27 01:15:40|9655.3|9630.3|9657.8|9642.8|9657.8|9642.8|9654.8|9629.8|30
1632705360000|2021-09-27 01:16:00|9657.5|9642.5|9659.8|9644.8|9659.8|9644.8|9655.1|9640.1|17
1632705370000|2021-09-27 01:16:10|9660.5|9645.5|9663|9648|9663|9648|9660.5|9645.5|25
1632705380000|2021-09-27 01:16:20|9665|9650|9662.6|9647.6|9666|9651|9662.6|9647.6|4
1632705390000|2021-09-27 01:16:30|9663|9648|9661.3|9646.3|9663|9648|9661.3|9646.3|1
1632705400000|2021-09-27 01:16:40|9661.1|9646.1|9664|9649|9664|9649|9660.3|9645.3|32
1632705410000|2021-09-27 01:16:50|9664.5|9649.5|9664.5|9649.5|9664.5|9649.5|9664|9649|41
1632705420000|2021-09-27 01:17:00|9664|9649|9664|9649|9664.5|9649.5|9664|9649|20
1632705430000|2021-09-27 01:17:10|9663.8|9648.8|9664|9649|9664|9649|9663.3|9648.3|6
1632705440000|2021-09-27 01:17:20|9662.8|9647.8|9662.8|9647.8|9662.8|9647.8|9662.8|9647.8|1
1632705450000|2021-09-27 01:17:30|9661.3|9646.3|9663.3|9648.3|9663.3|9648.3|9660.3|9645.3|1
1632705460000|2021-09-27 01:17:40|9664.8|9649.8|9665.5|9650.5|9665.5|9650.5|9664.8|9649.8|7
1632705470000|2021-09-27 01:17:50|9666|9651|9677.5|9662.5|9677.5|9662.5|9666|9651|98
1632705480000|2021-09-27 01:18:00|9677.7|9662.7|9680|9665|9680|9665|9677.7|9662.7|12
1632705490000|2021-09-27 01:18:10|9680.5|9665.5|9680|9665|9680.5|9665.5|9680|9665|8
1632705500000|2021-09-27 01:18:20|9680.5|9665.5|9680.5|9665.5|9680.5|9665.5|9680|9665|23
1632705510000|2021-09-27 01:18:30|9680.3|9665.3|9679.5|9664.5|9680.3|9665.3|9679.5|9664.5|1
1632705520000|2021-09-27 01:18:40|9680|9665|9681.5|9666.5|9681.5|9666.5|9680|9665|17
1632705530000|2021-09-27 01:18:50|||||||||1
1632705540000|2021-09-27 01:19:00|9681|9666|9676.8|9661.8|9681|9666|9676.8|9661.8|23
1632705550000|2021-09-27 01:19:10|9677|9662|9676.3|9661.3|9677.5|9662.5|9676.3|9661.3|6
1632705570000|2021-09-27 01:19:30|9676.8|9661.8|9676.8|9661.8|9676.8|9661.8|9676.8|9661.8|0
1632705580000|2021-09-27 01:19:40|9677.4|9662.4|9678.1|9663.1|9678.1|9663.1|9676.9|9661.9|4
1632705590000|2021-09-27 01:19:50|9679.7|9664.7|9674.6|9659.6|9679.7|9664.7|9674.6|9659.6|1
1632705600000|2021-09-27 01:20:00|9674.9|9659.9|9671.5|9656.5|9678.5|9659.9|9671.5|9651.7|52
1632705620000|2021-09-27 01:20:20|9676.7|9651.7|9674.2|9659.2|9676.7|9659.2|9671.5|9651.7|6
1632705640000|2021-09-27 01:20:40|9675.7|9660.7|9676.7|9661.7|9676.7|9661.7|9675.7|9660.7|2
1632705650000|2021-09-27 01:20:50|9676.5|9661.5|9677.2|9662.2|9677.2|9662.2|9676.5|9661.5|0
1632705660000|2021-09-27 01:21:00|9677.8|9662.8|9678.9|9663.9|9678.9|9663.9|9677.8|9662.8|8
1632705670000|2021-09-27 01:21:10|9679.2|9664.2|9675.8|9660.8|9679.5|9664.5|9675.8|9660.8|2
1632705680000|2021-09-27 01:21:20|9676.3|9661.3|9676|9661|9677|9662|9676|9661|4
1632705690000|2021-09-27 01:21:30|9675.8|9660.8|9678.6|9663.6|9679.1|9664.1|9674.8|9659.8|5
1632705700000|2021-09-27 01:21:40|9678.4|9663.4|9678.4|9663.4|9678.6|9663.6|9678.4|9663.4|3
1632705710000|2021-09-27 01:21:50|9678.1|9663.1|9677.7|9662.7|9678.1|9663.1|9672.7|9657.7|4
1632705720000|2021-09-27 01:22:00|9677.4|9662.4|9672.9|9657.9|9677.4|9662.4|9672.4|9657.4|1
1632705730000|2021-09-27 01:22:10|9672.4|9657.4|9677|9662|9677|9662|9672.2|9657.2|0
1632705750000|2021-09-27 01:22:30|9677.9|9662.9|9677.7|9662.7|9677.9|9662.9|9677.4|9662.4|1
1632705760000|2021-09-27 01:22:40|9675.9|9660.9|9675.9|9660.9|9675.9|9660.9|9675.9|9660.9|0
1632705780000|2021-09-27 01:23:00|9672.1|9657.1|9673.2|9658.2|9673.2|9658.2|9672.1|9657.1|0
1632705790000|2021-09-27 01:23:10|9673.9|9658.9|9673.6|9658.6|9674.4|9659.4|9673.6|9658.6|1
1632705800000|2021-09-27 01:23:20|9673.9|9658.9|9675|9660|9675.5|9660.5|9672|9657|2
1632705810000|2021-09-27 01:23:30|9674.3|9659.3|9672|9657|9674.3|9659.3|9671.5|9656.5|1
1632705820000|2021-09-27 01:23:40|9672.5|9657.5|9667.6|9652.6|9672.5|9657.5|9667.6|9652.6|2
1632705830000|2021-09-27 01:23:50|9667.1|9652.1|9667.3|9652.3|9667.3|9652.3|9667.1|9652.1|5
1632705840000|2021-09-27 01:24:00|9667.6|9652.6|9670.4|9655.4|9670.4|9655.4|9667.6|9652.6|1
1632705850000|2021-09-27 01:24:10|9670.6|9655.6|9670.5|9655.5|9672.7|9657.7|9670.4|9655.4|2
1632705860000|2021-09-27 01:24:20|9670.9|9655.9|9670.7|9655.7|9671.2|9656.2|9670.7|9655.7|0
1632705870000|2021-09-27 01:24:30|9670.5|9655.5|9671.2|9656.2|9671.2|9656.2|9670.5|9655.5|1
1632705890000|2021-09-27 01:24:50|9670.7|9655.7|9670.7|9655.7|9670.7|9655.7|9670.7|9655.7|1
1632705900000|2021-09-27 01:25:00|9670.5|9655.5|9671|9656|9671.2|9656.2|9664.5|9649.5|3
1632705910000|2021-09-27 01:25:10|9672.4|9657.4|9672.4|9657.4|9672.4|9657.4|9672.4|9657.4|2
1632705930000|2021-09-27 01:25:30|9673.5|9658.5|9674.1|9659.1|9676.2|9661.2|9673.5|9658.5|5
1632705940000|2021-09-27 01:25:40|9673.8|9658.8|9674.9|9659.9|9674.9|9659.9|9673.8|9658.8|2
1632705950000|2021-09-27 01:25:50|9676.2|9661.2|9679.2|9664.2|9679.4|9664.4|9676.2|9661.2|7
1632705960000|2021-09-27 01:26:00|9678.5|9663.5|9680.9|9665.9|9680.9|9665.9|9677.4|9662.4|1
1632705970000|2021-09-27 01:26:10|9685.2|9670.2|9702.8|9687.8|9702.8|9687.8|9685.2|9670.2|172
1632705980000|2021-09-27 01:26:20|9703.3|9688.3|9704.3|9689.3|9704.3|9689.3|9703.3|9688.3|2
1632705990000|2021-09-27 01:26:30|9704.5|9689.5|9704.8|9689.8|9705|9690|9704.3|9689.3|8
1632706000000|2021-09-27 01:26:40|9705|9690|9693.9|9678.9|9706.3|9690|9693.9|9674.1|27
1632706010000|2021-09-27 01:26:50|9693.6|9678.6|9695.4|9680.4|9695.4|9680.4|9693.4|9678.4|0
1632706020000|2021-09-27 01:27:00|9695.8|9680.8|9696.5|9681.5|9699.9|9684.9|9693.9|9678.9|3
1632706030000|2021-09-27 01:27:10|9696.8|9681.8|9701.8|9686.8|9701.8|9686.8|9696.8|9681.8|1
1632706050000|2021-09-27 01:27:30|9703.4|9688.4|9703.2|9688.2|9703.4|9688.4|9703.2|9688.2|3
1632706060000|2021-09-27 01:27:40|9704.5|9689.5|9705|9690|9705|9690|9704.5|9689.5|0
1632706070000|2021-09-27 01:27:50|9705.9|9690.9|9708.8|9683.8|9709.3|9690.9|9705.9|9683.8|2
1632706080000|2021-09-27 01:28:00|9703.4|9688.4|9699.2|9684.2|9703.4|9688.4|9694.2|9679.2|6
1632706090000|2021-09-27 01:28:10|9700.1|9685.1|9700.1|9685.1|9700.1|9685.1|9700.1|9685.1|0
1632706110000|2021-09-27 01:28:30|9700.4|9685.4|9700.8|9685.8|9701|9686|9700.4|9685.4|1
1632706120000|2021-09-27 01:28:40|9703.9|9688.9|9703.9|9688.9|9703.9|9688.9|9703.9|9688.9|1
1632706130000|2021-09-27 01:28:50|9704.4|9689.4|9703.2|9688.2|9704.9|9689.9|9703.2|9688.2|27
1632706150000|2021-09-27 01:29:10|9691.3|9676.3|9693.6|9678.6|9693.6|9678.6|9691.3|9676.3|1
1632706160000|2021-09-27 01:29:20|9694.1|9679.1|9694.1|9679.1|9694.1|9679.1|9694.1|9679.1|0
1632706170000|2021-09-27 01:29:30|9693.8|9678.8|9694.8|9679.8|9694.8|9679.8|9693.8|9678.8|0
1632706180000|2021-09-27 01:29:40|9695.1|9680.1|9695.1|9680.1|9695.1|9680.1|9695.1|9680.1|0
1632706190000|2021-09-27 01:29:50|9693.9|9678.9|9694.4|9679.4|9694.4|9679.4|9693.6|9678.6|9
1632706200000|2021-09-27 01:30:00|9693.9|9678.9|9693.6|9678.6|9693.9|9678.9|9693.6|9678.6|0
1632706210000|2021-09-27 01:30:10|9693.4|9678.4|9687.3|9672.3|9693.4|9678.4|9686.3|9671.3|8
1632706220000|2021-09-27 01:30:20|9688.3|9673.3|9688.3|9673.3|9688.3|9673.3|9688.3|9673.3|1
1632706230000|2021-09-27 01:30:30|9687.8|9672.8|9687.3|9672.3|9687.8|9672.8|9687.3|9672.3|1
1632706240000|2021-09-27 01:30:40|9685.6|9670.6|9685.6|9670.6|9685.6|9670.6|9685.6|9670.6|1
1632706250000|2021-09-27 01:30:50|9684.5|9669.5|9684.3|9669.3|9684.5|9669.5|9684.3|9669.3|0
1632706260000|2021-09-27 01:31:00|9683.4|9668.4|9680.7|9665.7|9683.4|9668.4|9680|9665|1
1632706270000|2021-09-27 01:31:10|9680.5|9665.5|9682.3|9667.3|9682.3|9667.3|9678.6|9663.6|3
1632706280000|2021-09-27 01:31:20|9682|9667|9681.3|9666.3|9682|9667|9681.3|9666.3|0
1632706300000|2021-09-27 01:31:40|9681|9666|9675.6|9660.6|9681|9666|9675.6|9660.6|2
1632706310000|2021-09-27 01:31:50|9675.8|9660.8|9675.6|9660.6|9675.8|9660.8|9675.6|9660.6|0
1632706320000|2021-09-27 01:32:00|9675.8|9660.8|9680|9665|9680.3|9665.3|9675.8|9660.8|4
1632706330000|2021-09-27 01:32:10|9680.3|9665.3|9683.4|9668.4|9683.4|9668.4|9680.3|9665.3|2
1632706340000|2021-09-27 01:32:20|9682.9|9667.9|9681.4|9666.4|9682.9|9667.9|9681.4|9666.4|3
1632706350000|2021-09-27 01:32:30|9682.1|9667.1|9696.3|9681.3|9696.3|9681.3|9682.1|9667.1|2
1632706360000|2021-09-27 01:32:40|9696|9681|9695.8|9680.8|9696|9681|9695.8|9680.8|1
1632706370000|2021-09-27 01:32:50|9699.5|9684.5|9700.6|9685.6|9701.1|9686.1|9699.5|9684.5|3
1632706380000|2021-09-27 01:33:00|9698.8|9683.8|9701.6|9686.6|9701.6|9686.6|9698.8|9683.8|1
1632706390000|2021-09-27 01:33:10|9702.9|9687.9|9703.1|9688.1|9703.9|9688.9|9702.9|9687.9|0
1632706400000|2021-09-27 01:33:20|9703.4|9688.4|9701.8|9686.8|9704.1|9689.1|9701.2|9686.2|1
1632706410000|2021-09-27 01:33:30|9703.1|9688.1|9706|9691|9706|9691|9703.1|9688.1|6
1632706420000|2021-09-27 01:33:40|9706.5|9691.5|9712|9697|9712|9697|9706.5|9691.5|2
1632706430000|2021-09-27 01:33:50|9712.5|9697.5|9712.5|9697.5|9712.5|9697.5|9712.3|9697.3|7
1632706440000|2021-09-27 01:34:00|9712.3|9697.3|9712.5|9697.5|9712.5|9697.5|9712.3|9697.3|0
1632706450000|2021-09-27 01:34:10|9712.8|9697.8|9713|9698|9713|9698|9712.8|9697.8|0
1632706460000|2021-09-27 01:34:20|9713.3|9698.3|9712.5|9697.5|9713.5|9698.5|9712.5|9697.5|6
1632706470000|2021-09-27 01:34:30|9712.8|9697.8|9713|9698|9713.5|9698.5|9712.8|9697.8|2
1632706480000|2021-09-27 01:34:40|9702.5|9687.5|9702.5|9687.5|9702.5|9687.5|9702.5|9687.5|2
1632706490000|2021-09-27 01:34:50|9707.3|9692.3|9704|9689|9711.6|9692.3|9704|9685|5
1632706500000|2021-09-27 01:35:00|9704.5|9689.5|9705.5|9690.5|9705.5|9690.5|9704.5|9689.5|1
1632706520000|2021-09-27 01:35:20|9706.2|9691.2|9705.4|9690.4|9707|9692|9705.1|9690.1|1
1632706530000|2021-09-27 01:35:30|9706.7|9691.7|9706.7|9691.7|9706.7|9691.7|9706.7|9691.7|20
1632706550000|2021-09-27 01:35:50|9709.5|9694.5|9709.5|9694.5|9709.5|9694.5|9709.5|9694.5|0
1632706560000|2021-09-27 01:36:00|||||||||1
1632706590000|2021-09-27 01:36:30|9710.2|9695.2|9713|9698|9713|9698|9710.2|9695.2|0
1632706600000|2021-09-27 01:36:40|9711.9|9696.9|9711.5|9696.5|9711.9|9696.9|9711|9696|3
1632706610000|2021-09-27 01:36:50|9711.2|9696.2|9710.5|9695.5|9711.2|9696.2|9710.5|9695.5|5
1632706620000|2021-09-27 01:37:00|9710.2|9695.2|9710.2|9695.2|9710.2|9695.2|9710.2|9695.2|0
1632706630000|2021-09-27 01:37:10|9710|9695|9710|9695|9710|9695|9710|9695|0
1632706650000|2021-09-27 01:37:30|9709.5|9694.5|9702.5|9687.5|9709.5|9694.5|9702.5|9687.5|1
1632706660000|2021-09-27 01:37:40|9703|9688|9714.5|9699.5|9714.5|9699.5|9703|9688|4
1632706670000|2021-09-27 01:37:50|9714|9699|9708.8|9693.8|9714|9699|9708.8|9693.8|5
1632706680000|2021-09-27 01:38:00|9708.4|9693.4|9708.4|9693.4|9708.4|9693.4|9708.4|9693.4|0
1632706690000|2021-09-27 01:38:10|9709.8|9694.8|9710.9|9695.9|9710.9|9695.9|9709.8|9694.8|1
1632706710000|2021-09-27 01:38:30|9711.1|9696.1|9711.1|9696.1|9711.1|9696.1|9711.1|9696.1|0
1632706720000|2021-09-27 01:38:40|9710.6|9695.6|9710.6|9695.6|9710.6|9695.6|9710.6|9695.6|0
1632706740000|2021-09-27 01:39:00|9710.9|9695.9|9711.1|9696.1|9711.1|9696.1|9710.9|9695.9|3
1632706780000|2021-09-27 01:39:40|9710.2|9695.2|9708.3|9693.3|9710.2|9695.2|9708.3|9693.3|0
1632706790000|2021-09-27 01:39:50|9707.8|9692.8|9707.8|9692.8|9707.8|9692.8|9707.8|9692.8|0
1632706800000|2021-09-27 01:40:00|9707.3|9692.3|9703.6|9688.6|9707.3|9692.3|9703.3|9688.3|4
1632706810000|2021-09-27 01:40:10|9703.3|9688.3|9703.1|9688.1|9703.3|9688.3|9703.1|9688.1|0
1632706830000|2021-09-27 01:40:30|9703.6|9688.6|9703.1|9688.1|9703.6|9688.6|9703.1|9688.1|0
1632706840000|2021-09-27 01:40:40|9700.8|9685.8|9700.8|9685.8|9700.8|9685.8|9700.8|9685.8|1
1632706850000|2021-09-27 01:40:50|9699.8|9684.8|9699.8|9684.8|9699.8|9684.8|9699.8|9684.8|2
1632706860000|2021-09-27 01:41:00|9700.3|9685.3|9700.1|9685.1|9700.3|9685.3|9700.1|9685.1|5
1632706870000|2021-09-27 01:41:10|9699.1|9684.1|9699.1|9684.1|9699.1|9684.1|9699.1|9684.1|1
1632706880000|2021-09-27 01:41:20|9697.1|9682.1|9697.1|9682.1|9697.1|9682.1|9697.1|9682.1|1
1632706890000|2021-09-27 01:41:30|||||||||3
1632706900000|2021-09-27 01:41:40|9696.8|9681.8|9691.1|9676.1|9696.8|9681.8|9691.1|9676.1|2
1632706910000|2021-09-27 01:41:50|9690.6|9675.6|9690.8|9675.8|9690.8|9675.8|9690.6|9675.6|2
1632706920000|2021-09-27 01:42:00|9691.3|9676.3|9691.3|9676.3|9691.3|9676.3|9691.3|9676.3|4
1632706930000|2021-09-27 01:42:10|9691.8|9676.8|9699.1|9684.1|9699.1|9684.1|9691.8|9676.8|1
1632706940000|2021-09-27 01:42:20|9700.6|9685.6|9695.9|9680.9|9700.6|9685.6|9695.4|9680.4|6
1632706950000|2021-09-27 01:42:30|9691.8|9676.8|9691.8|9676.8|9691.8|9676.8|9691.8|9676.8|0
1632706980000|2021-09-27 01:43:00|9691.6|9676.6|9690.9|9675.9|9691.6|9676.6|9690.1|9675.1|5
1632706990000|2021-09-27 01:43:10|9691.1|9676.1|9691.1|9676.1|9691.1|9676.1|9691.1|9676.1|0
1632707000000|2021-09-27 01:43:20|9693|9678|9691.4|9676.4|9694.6|9679.6|9691.4|9676.4|3
1632707010000|2021-09-27 01:43:30|9691.1|9676.1|9691.9|9676.9|9691.9|9676.9|9691.1|9676.1|1
1632707020000|2021-09-27 01:43:40|9692.9|9677.9|9692.9|9677.9|9692.9|9677.9|9692.9|9677.9|1
1632707030000|2021-09-27 01:43:50|9699.4|9684.4|9693.9|9678.9|9699.4|9684.4|9693.9|9678.9|7
1632707040000|2021-09-27 01:44:00|9693.4|9678.4|9691.4|9676.4|9693.4|9678.4|9691.4|9676.4|0
1632707050000|2021-09-27 01:44:10|||||||||1
1632707060000|2021-09-27 01:44:20|||||||||2
1632707070000|2021-09-27 01:44:30|9690.9|9675.9|9690.9|9675.9|9690.9|9675.9|9690.9|9675.9|1
1632707090000|2021-09-27 01:44:50|9691.1|9676.1|9691.4|9676.4|9691.4|9676.4|9691.1|9676.1|0
1632707100000|2021-09-27 01:45:00|9691|9676|9692|9677|9692|9677|9691|9676|1
1632707120000|2021-09-27 01:45:20|9692.2|9677.2|9692.5|9677.5|9692.5|9677.5|9692.2|9677.2|0
1632707130000|2021-09-27 01:45:30|9692.2|9677.2|9691.5|9676.5|9692.2|9677.2|9691.5|9676.5|1
1632707140000|2021-09-27 01:45:40|9692|9677|9692|9677|9692|9677|9692|9677|1
1632707150000|2021-09-27 01:45:50|9691.5|9676.5|9691.5|9676.5|9691.5|9676.5|9691.5|9676.5|0
1632707160000|2021-09-27 01:46:00|9691|9676|9689|9674|9691|9676|9689|9674|3
1632707170000|2021-09-27 01:46:10|9688|9673|9688|9673|9688|9673|9688|9673|0
1632707180000|2021-09-27 01:46:20|9688.5|9673.5|9690|9675|9690|9675|9688.5|9673.5|0
1632707200000|2021-09-27 01:46:40|9687|9672|9686.1|9671.1|9687|9672|9684.5|9669.5|7
1632707210000|2021-09-27 01:46:50|9686.3|9671.3|9708|9693|9708|9693|9686.1|9671.1|4
1632707220000|2021-09-27 01:47:00|9710.5|9695.5|9707|9692|9716.5|9701.5|9707|9687.5|36
1632707230000|2021-09-27 01:47:10|9707.8|9692.8|9707.3|9692.3|9713.3|9692.8|9706.8|9687.8|4
1632707240000|2021-09-27 01:47:20|9707|9692|9705.3|9690.3|9707|9692|9705.3|9690.3|4
1632707250000|2021-09-27 01:47:30|9704.8|9689.8|9703.8|9688.8|9708.6|9689.8|9703.8|9683.6|0
1632707260000|2021-09-27 01:47:40|||||||||2
1632707290000|2021-09-27 01:48:10|9703.3|9688.3|9703.3|9688.3|9703.3|9688.3|9703.3|9688.3|9
1632707300000|2021-09-27 01:48:20|9704.8|9679.8|9704.3|9679.3|9705|9680|9704.3|9679.3|4
1632707310000|2021-09-27 01:48:30|9703.8|9678.8|9701.3|9686.3|9704.5|9686.3|9701.3|9678.8|0
1632707330000|2021-09-27 01:48:50|9700.8|9685.8|9700.3|9685.3|9701.3|9686.3|9700.3|9685.3|2
1632707340000|2021-09-27 01:49:00|9700.1|9685.1|9700.1|9685.1|9700.1|9685.1|9700.1|9685.1|0
1632707350000|2021-09-27 01:49:10|9699.8|9684.8|9709.4|9694.4|9709.4|9694.4|9699.8|9684.8|4
1632707360000|2021-09-27 01:49:20|||||||||2
1632707370000|2021-09-27 01:49:30|||||||||12
1632707380000|2021-09-27 01:49:40|9709.8|9694.8|9709.8|9694.8|9709.8|9694.8|9709.8|9694.8|7
1632707390000|2021-09-27 01:49:50|9710.4|9695.4|9705|9690|9710.4|9695.4|9704.8|9683.8|2
1632707400000|2021-09-27 01:50:00|9705.5|9690.5|9705.8|9690.8|9705.8|9690.8|9705.5|9690.5|0
1632707410000|2021-09-27 01:50:10|9706|9691|9706|9691|9706|9691|9706|9691|0
1632707420000|2021-09-27 01:50:20|9705.3|9690.3|9708.7|9693.7|9708.9|9693.9|9705.3|9690.3|4
1632707430000|2021-09-27 01:50:30|9707.7|9692.7|9707.2|9692.2|9707.7|9692.7|9706.7|9691.7|6
1632707450000|2021-09-27 01:50:50|9706.7|9691.7|9708.2|9683.2|9708.2|9691.7|9704.3|9682.9|2
1632707460000|2021-09-27 01:51:00|9703.4|9688.4|9703.4|9688.4|9703.4|9688.4|9703.4|9688.4|0
1632707510000|2021-09-27 01:51:50|9707.9|9682.9|9707.9|9682.9|9707.9|9682.9|9707.9|9682.9|2
1632707520000|2021-09-27 01:52:00|9702.5|9687.5|9699.7|9684.7|9702.5|9687.5|9699.7|9684.7|0
1632707530000|2021-09-27 01:52:10|9701.1|9686.1|9700.8|9685.8|9701.1|9686.1|9700.8|9685.8|1
1632707540000|2021-09-27 01:52:20|9701.1|9686.1|9700.4|9685.4|9701.1|9686.1|9700.4|9685.4|0
1632707550000|2021-09-27 01:52:30|9699.3|9684.3|9699.3|9684.3|9699.3|9684.3|9699.3|9684.3|0
1632707570000|2021-09-27 01:52:50|9697.3|9682.3|9698.9|9683.9|9699.4|9684.4|9697.3|9682.3|2
1632707580000|2021-09-27 01:53:00|||||||||1
1632707590000|2021-09-27 01:53:10|9698.7|9683.7|9698.7|9683.7|9698.7|9683.7|9698.7|9683.7|2
1632707600000|2021-09-27 01:53:20|9698.4|9683.4|9698.4|9683.4|9698.4|9683.4|9698.4|9683.4|2
1632707610000|2021-09-27 01:53:30|9698.2|9683.2|9694.1|9679.1|9698.2|9683.2|9694.1|9679.1|1
1632707630000|2021-09-27 01:53:50|9692.9|9677.9|9692.9|9677.9|9692.9|9677.9|9692.9|9677.9|1
1632707640000|2021-09-27 01:54:00|9691.6|9676.6|9696.5|9681.5|9697|9682|9691.6|9676.6|5
1632707690000|2021-09-27 01:54:50|9697|9682|9697|9682|9697|9682|9697|9682|0
1632707700000|2021-09-27 01:55:00|9696.7|9681.7|9699|9684|9699.2|9684.2|9696.7|9681.7|2
1632707730000|2021-09-27 01:55:30|9699.8|9684.8|9699.7|9684.7|9700.7|9685.7|9699.7|9684.7|1
1632707740000|2021-09-27 01:55:40|9702.2|9687.2|9700.6|9685.6|9702.2|9687.2|9700.6|9685.6|6
1632707750000|2021-09-27 01:55:50|||||||||5
1632707770000|2021-09-27 01:56:10|||||||||2
1632707780000|2021-09-27 01:56:20|9701.1|9686.1|9701.3|9686.3|9701.3|9686.3|9701.1|9686.1|0
1632707800000|2021-09-27 01:56:40|9701.1|9686.1|9701.1|9686.1|9701.1|9686.1|9701.1|9686.1|0
1632707810000|2021-09-27 01:56:50|9700.9|9685.9|9700.9|9685.9|9700.9|9685.9|9700.9|9685.9|0
1632707820000|2021-09-27 01:57:00|9700.6|9685.6|9700.6|9685.6|9700.6|9685.6|9700.6|9685.6|0
1632707830000|2021-09-27 01:57:10|9700.4|9685.4|9701.5|9686.5|9701.5|9686.5|9700.4|9685.4|0
1632707840000|2021-09-27 01:57:20|9704.7|9689.7|9704|9689|9705.2|9690.2|9704|9689|0
1632707880000|2021-09-27 01:58:00|9703.8|9688.8|9701.3|9686.3|9703.8|9688.8|9701.3|9686.3|2
1632707890000|2021-09-27 01:58:10|9701.8|9686.8|9701.8|9686.8|9701.8|9686.8|9701.8|9686.8|0
1632707900000|2021-09-27 01:58:20|9702|9687|9706|9691|9706|9691|9702|9687|2
1632707910000|2021-09-27 01:58:30|9708.6|9693.6|9709.1|9694.1|9709.1|9694.1|9708.6|9693.6|0
1632707920000|2021-09-27 01:58:40|9708.6|9693.6|9708.6|9693.6|9708.6|9693.6|9708.6|9693.6|0
1632707940000|2021-09-27 01:59:00|9708.8|9693.8|9708.4|9693.4|9708.8|9693.8|9708.4|9693.4|1
1632707980000|2021-09-27 01:59:40|9707.6|9692.6|9707.6|9692.6|9707.6|9692.6|9707.6|9692.6|0
1632708000000|2021-09-27 02:00:00|9707.8|9692.8|9707.6|9692.6|9707.8|9692.8|9707.6|9692.6|0
1632708010000|2021-09-27 02:00:10|9707.8|9692.8|9707.8|9692.8|9707.8|9692.8|9707.8|9692.8|0
1632708040000|2021-09-27 02:00:40|9708|9693|9708|9693|9708|9693|9708|9693|1
1632708050000|2021-09-27 02:00:50|||||||||1
1632708060000|2021-09-27 02:01:00|9708.3|9693.3|9707.8|9692.8|9708.3|9693.3|9707.8|9692.8|1
1632708070000|2021-09-27 02:01:10|9707.5|9692.5|9707|9692|9707.5|9692.5|9707|9692|0
1632708090000|2021-09-27 02:01:30|9707.5|9692.5|9707.5|9692.5|9707.5|9692.5|9707.5|9692.5|0
1632708110000|2021-09-27 02:01:50|9707.8|9692.8|9707.5|9692.5|9708|9693|9707.5|9692.5|2
1632708120000|2021-09-27 02:02:00|9707.8|9692.8|9706.9|9691.9|9707.8|9692.8|9706.9|9691.9|0
1632708130000|2021-09-27 02:02:10|9706.7|9691.7|9706.4|9691.4|9706.7|9691.7|9706.4|9691.4|1
1632708140000|2021-09-27 02:02:20|9706.7|9691.7|9706.7|9691.7|9706.7|9691.7|9706.7|9691.7|0
1632708150000|2021-09-27 02:02:30|9706.9|9691.9|9706.4|9691.4|9706.9|9691.9|9706.4|9691.4|1
1632708160000|2021-09-27 02:02:40|9707.9|9692.9|9708.4|9693.4|9708.4|9693.4|9707.9|9692.9|0
1632708180000|2021-09-27 02:03:00|9708.1|9693.1|9708.1|9693.1|9708.1|9693.1|9708.1|9693.1|2
1632708200000|2021-09-27 02:03:20|9708.4|9693.4|9708.4|9693.4|9708.4|9693.4|9708.4|9693.4|0
1632708230000|2021-09-27 02:03:50|||||||||5
1632708240000|2021-09-27 02:04:00|9707.9|9692.9|9710.6|9695.6|9710.6|9695.6|9707.9|9692.9|8
1632708250000|2021-09-27 02:04:10|9710.1|9695.1|9709.8|9694.8|9710.1|9695.1|9709.8|9694.8|0
1632708270000|2021-09-27 02:04:30|9709.6|9694.6|9709.3|9694.3|9709.6|9694.6|9709.3|9694.3|0
1632708280000|2021-09-27 02:04:40|||||||||2
1632708320000|2021-09-27 02:05:20|||||||||1
1632708330000|2021-09-27 02:05:30|9708.4|9693.4|9707.3|9692.3|9708.4|9693.4|9707.3|9692.3|0
1632708340000|2021-09-27 02:05:40|9706.9|9691.9|9706.9|9691.9|9706.9|9691.9|9706.9|9691.9|43
1632708380000|2021-09-27 02:06:20|9706.7|9691.7|9706.4|9691.4|9706.7|9691.7|9706.4|9691.4|1
1632708420000|2021-09-27 02:07:00|9706.2|9691.2|9705.9|9690.9|9706.2|9691.2|9705.9|9690.9|1
1632708440000|2021-09-27 02:07:20|9703.5|9688.5|9700.3|9685.3|9703.5|9688.5|9700.3|9685.3|1
1632708460000|2021-09-27 02:07:40|9701.4|9686.4|9702.3|9687.3|9702.3|9687.3|9701.4|9686.4|1
1632708470000|2021-09-27 02:07:50|9701.5|9686.5|9700.8|9685.8|9701.5|9686.5|9700.8|9685.8|1
1632708500000|2021-09-27 02:08:20|9700.2|9685.2|9699.3|9684.3|9700.2|9685.2|9699.3|9684.3|0
1632708540000|2021-09-27 02:09:00|9700.8|9685.8|9702.8|9687.8|9702.8|9687.8|9700.8|9685.8|2
1632708570000|2021-09-27 02:09:30|9703.4|9688.4|9712.6|9697.6|9715.1|9700.1|9703.4|9688.4|119
1632708580000|2021-09-27 02:09:40|9712.8|9697.8|9714.1|9699.1|9714.1|9699.1|9712.6|9697.6|1
1632708590000|2021-09-27 02:09:50|9715.1|9700.1|9715.3|9700.3|9715.6|9700.6|9715.1|9700.1|23
1632708600000|2021-09-27 02:10:00|9715.9|9700.9|9716.3|9701.3|9716.3|9701.3|9715.6|9700.6|8
1632708610000|2021-09-27 02:10:10|9716.6|9701.6|9716.6|9701.6|9716.6|9701.6|9716.6|9701.6|0
1632708620000|2021-09-27 02:10:20|9716.1|9701.1|9716.1|9701.1|9716.1|9701.1|9716.1|9701.1|3
1632708650000|2021-09-27 02:10:50|9716.3|9701.3|9720.6|9705.6|9721.1|9706.1|9716.3|9701.3|30
1632708660000|2021-09-27 02:11:00|9720.1|9705.1|9719.1|9704.1|9720.1|9705.1|9719.1|9704.1|6
1632708670000|2021-09-27 02:11:10|9719.6|9704.6|9719.6|9704.6|9719.6|9704.6|9719.6|9704.6|0
1632708680000|2021-09-27 02:11:20|9717.5|9702.5|9716.1|9701.1|9717.5|9702.5|9715.6|9700.6|5
1632708690000|2021-09-27 02:11:30|||||||||1
1632708700000|2021-09-27 02:11:40|9714.8|9699.8|9713.1|9698.1|9714.8|9699.8|9713.1|9698.1|2
1632708710000|2021-09-27 02:11:50|||||||||1
1632708720000|2021-09-27 02:12:00|9713.4|9698.4|9713.4|9698.4|9713.4|9698.4|9713.4|9698.4|1
1632708730000|2021-09-27 02:12:10|9713.1|9698.1|9721.1|9706.1|9721.1|9706.1|9713.1|9698.1|4
1632708740000|2021-09-27 02:12:20|9721|9706|9722.1|9707.1|9722.1|9707.1|9721|9706|7
1632708750000|2021-09-27 02:12:30|9721.8|9706.8|9721.8|9706.8|9722.1|9707.1|9721.6|9706.6|2
1632708760000|2021-09-27 02:12:40|9721.6|9706.6|9721.1|9706.1|9721.6|9706.6|9721.1|9706.1|2
1632708770000|2021-09-27 02:12:50|9720.6|9705.6|9714.3|9699.3|9721.5|9706.5|9714.3|9699.3|10
1632708780000|2021-09-27 02:13:00|9714.8|9699.8|9711.1|9696.1|9714.8|9699.8|9711.1|9696.1|1
1632708790000|2021-09-27 02:13:10|9710.1|9695.1|9709.1|9694.1|9710.1|9695.1|9709.1|9694.1|0
1632708800000|2021-09-27 02:13:20|9708.8|9693.8|9708.8|9693.8|9708.8|9693.8|9708.8|9693.8|0
1632708810000|2021-09-27 02:13:30|9708.7|9693.7|9702|9687|9708.8|9693.8|9702|9687|5
1632708820000|2021-09-27 02:13:40|9702.2|9687.2|9702.2|9687.2|9702.2|9687.2|9702.2|9687.2|5
1632708830000|2021-09-27 02:13:50|9701.5|9686.5|9700.7|9685.7|9701.5|9686.5|9700.7|9685.7|0
1632708840000|2021-09-27 02:14:00|9720|9682.5|9713.7|9688.7|9720|9689.2|9713.7|9682.5|6
1632708850000|2021-09-27 02:14:10|9709.6|9694.6|9709.6|9694.6|9709.6|9694.6|9709.6|9694.6|0
1632708860000|2021-09-27 02:14:20|9713.9|9698.9|9715.5|9700.5|9715.5|9700.5|9713.9|9698.9|1
1632708870000|2021-09-27 02:14:30|9716.5|9701.5|9717|9702|9717.5|9702.5|9716.5|9701.5|0
1632708880000|2021-09-27 02:14:40|9725.2|9700.2|9721.1|9706.1|9725.2|9706.1|9720.4|9700.2|25
1632708890000|2021-09-27 02:14:50|9721.3|9706.3|9721.6|9706.6|9721.6|9706.6|9721.3|9706.3|6
1632708900000|2021-09-27 02:15:00|9721.3|9706.3|9714.5|9699.5|9721.3|9706.3|9714.5|9699.5|1
1632708910000|2021-09-27 02:15:10|9714|9699|9715|9700|9715|9700|9714|9699|3
1632708920000|2021-09-27 02:15:20|9714.7|9699.7|9712|9697|9714.7|9699.7|9712|9697|1
1632708940000|2021-09-27 02:15:40|9712.2|9697.2|9712.2|9697.2|9712.2|9697.2|9712.2|9697.2|0
1632708960000|2021-09-27 02:16:00|9711.7|9696.7|9712.3|9697.3|9712.3|9697.3|9711.7|9696.7|6
1632708970000|2021-09-27 02:16:10|9712.6|9697.6|9717.6|9702.6|9721.5|9703.1|9712.6|9696.5|2
1632708980000|2021-09-27 02:16:20|9716.7|9701.7|9717|9702|9717|9702|9716.7|9701.7|0
1632708990000|2021-09-27 02:16:30|9717.4|9702.4|9717.4|9702.4|9717.4|9702.4|9717.4|9702.4|0
1632709000000|2021-09-27 02:16:40|9717.7|9702.7|9717.7|9702.7|9717.7|9702.7|9717.7|9702.7|0
1632709020000|2021-09-27 02:17:00|9718.2|9703.2|9718.2|9703.2|9718.2|9703.2|9718.2|9703.2|5
1632709030000|2021-09-27 02:17:10|9715.8|9700.8|9711.9|9696.9|9716|9701|9711.9|9696.9|16
1632709040000|2021-09-27 02:17:20|9713.2|9698.2|9716.3|9701.3|9716.3|9701.3|9713.2|9698.2|1
1632709050000|2021-09-27 02:17:30|9716.1|9701.1|9714.4|9699.4|9716.1|9701.1|9714.4|9699.4|3
1632709060000|2021-09-27 02:17:40|9712.4|9697.4|9711.6|9696.6|9712.4|9697.4|9711.6|9696.6|0
1632709070000|2021-09-27 02:17:50|9711.2|9696.2|9711.2|9696.2|9711.7|9696.7|9711.2|9696.2|0
1632709080000|2021-09-27 02:18:00|9711.4|9696.4|9711.4|9696.4|9711.4|9696.4|9711.4|9696.4|0
1632709090000|2021-09-27 02:18:10|9711.7|9696.7|9711.7|9696.7|9711.7|9696.7|9711.7|9696.7|0
1632709100000|2021-09-27 02:18:20|9710.6|9695.6|9709.7|9694.7|9710.6|9695.6|9709.4|9694.4|1
1632709120000|2021-09-27 02:18:40|9716.7|9701.7|9716.7|9701.7|9716.7|9701.7|9716.7|9701.7|0
1632709130000|2021-09-27 02:18:50|||||||||1
1632709140000|2021-09-27 02:19:00|||||||||7
1632709170000|2021-09-27 02:19:30|||||||||1
1632709300000|2021-09-27 02:21:40|9717.8|9702.8|9718.7|9703.7|9718.7|9703.7|9717.8|9702.8|4
1632709320000|2021-09-27 02:22:00|9718.5|9703.5|9716.7|9701.7|9718.5|9703.5|9716.7|9701.7|4
1632709330000|2021-09-27 02:22:10|9716.2|9701.2|9716.7|9701.7|9716.7|9701.7|9716.2|9701.2|2
1632709370000|2021-09-27 02:22:50|9717.7|9702.7|9717.7|9702.7|9717.7|9702.7|9717.7|9702.7|1
1632709380000|2021-09-27 02:23:00|9716.7|9701.7|9716.9|9701.9|9716.9|9701.9|9716.7|9701.7|0
1632709390000|2021-09-27 02:23:10|9716.7|9701.7|9716.9|9701.9|9716.9|9701.9|9716.7|9701.7|1
1632709400000|2021-09-27 02:23:20|9716.7|9701.7|9716.9|9701.9|9716.9|9701.9|9716.7|9701.7|0
1632709410000|2021-09-27 02:23:30|9716.7|9701.7|9716.7|9701.7|9716.7|9701.7|9716.7|9701.7|3
1632709420000|2021-09-27 02:23:40|9717.2|9702.2|9718.2|9703.2|9718.2|9703.2|9717.2|9702.2|3
1632709440000|2021-09-27 02:24:00|9719.2|9704.2|9719.4|9704.4|9719.4|9704.4|9719.2|9704.2|5
1632709450000|2021-09-27 02:24:10|9719.2|9704.2|9719.2|9704.2|9719.2|9704.2|9719.2|9704.2|0
1632709480000|2021-09-27 02:24:40|9720.1|9705.1|9720.1|9705.1|9720.1|9705.1|9720.1|9705.1|0
1632709490000|2021-09-27 02:24:50|9720.2|9705.2|9720.2|9705.2|9720.2|9705.2|9720.2|9705.2|2
1632709500000|2021-09-27 02:25:00|9719.2|9704.2|9718.2|9703.2|9719.2|9704.2|9718.2|9703.2|0
1632709520000|2021-09-27 02:25:20|9718|9703|9717.7|9702.7|9718|9703|9717.7|9702.7|0
1632709530000|2021-09-27 02:25:30|9720.2|9705.2|9720.2|9705.2|9720.2|9705.2|9720.2|9705.2|1
1632709540000|2021-09-27 02:25:40|9719.7|9704.7|9720.2|9705.2|9720.2|9705.2|9717.7|9702.7|10
1632709560000|2021-09-27 02:26:00|9720.4|9705.4|9723.6|9708.6|9723.6|9708.6|9720.4|9705.4|2
1632709570000|2021-09-27 02:26:10|9723.3|9708.3|9723.3|9708.3|9723.3|9708.3|9723.3|9708.3|0
1632709580000|2021-09-27 02:26:20|9722.5|9707.5|9720.7|9705.7|9722.5|9707.5|9720.7|9705.7|9
1632709620000|2021-09-27 02:27:00|9721.2|9706.2|9721.2|9706.2|9721.2|9706.2|9721.2|9706.2|0
1632709630000|2021-09-27 02:27:10|9721.4|9706.4|9721.4|9706.4|9721.4|9706.4|9721.4|9706.4|0
1632709640000|2021-09-27 02:27:20|9721.2|9706.2|9720.9|9705.9|9721.2|9706.2|9720.9|9705.9|1
1632709650000|2021-09-27 02:27:30|9720.7|9705.7|9719.7|9704.7|9721.2|9706.2|9719.7|9704.7|0
1632709680000|2021-09-27 02:28:00|9719.4|9704.4|9719.4|9704.4|9719.4|9704.4|9719.4|9704.4|0
1632709690000|2021-09-27 02:28:10|9719.2|9704.2|9718.4|9703.4|9719.2|9704.2|9718.4|9703.4|0
1632709710000|2021-09-27 02:28:30|9718.2|9703.2|9718.4|9703.4|9718.4|9703.4|9718.2|9703.2|1
1632709720000|2021-09-27 02:28:40|9717.7|9702.7|9716.8|9701.8|9717.7|9702.7|9716.8|9701.8|3
1632709740000|2021-09-27 02:29:00|9717.3|9702.3|9717.3|9702.3|9717.3|9702.3|9717.3|9702.3|0
1632709770000|2021-09-27 02:29:30|9716.1|9701.1|9716.1|9701.1|9716.1|9701.1|9716.1|9701.1|1
1632709780000|2021-09-27 02:29:40|9714.7|9699.7|9714.7|9699.7|9714.7|9699.7|9714.7|9699.7|5
1632709800000|2021-09-27 02:30:00|9722.1|9697.1|9722.1|9697.1|9722.1|9697.1|9722.1|9697.1|5
1632709810000|2021-09-27 02:30:10|9715.7|9700.7|9716.1|9701.1|9716.1|9701.1|9715.7|9700.7|1
1632709820000|2021-09-27 02:30:20|||||||||23
1632709830000|2021-09-27 02:30:30|9716.6|9701.6|9716.6|9701.6|9716.6|9701.6|9716.6|9701.6|0
1632709840000|2021-09-27 02:30:40|9717.8|9702.8|9716.6|9701.6|9717.8|9702.8|9716.6|9701.6|3
1632709850000|2021-09-27 02:30:50|9716.4|9701.4|9715.9|9700.9|9716.4|9701.4|9715.9|9700.9|3
1632709860000|2021-09-27 02:31:00|9715.7|9700.7|9715.4|9700.4|9715.9|9700.9|9715.4|9700.4|2
1632709870000|2021-09-27 02:31:10|9711.9|9696.9|9711.9|9696.9|9711.9|9696.9|9711.9|9696.9|4
1632709880000|2021-09-27 02:31:20|9712.1|9697.1|9716.5|9701.5|9721.2|9701.5|9712.1|9696.2|23
1632709890000|2021-09-27 02:31:30|9717.4|9702.4|9718.3|9703.3|9718.6|9703.6|9717.4|9702.4|1
1632709900000|2021-09-27 02:31:40|9719|9704|9719|9704|9719|9704|9719|9704|2
1632709910000|2021-09-27 02:31:50|9719.5|9704.5|9716.3|9701.3|9719.5|9704.5|9716.3|9701.3|9
1632709920000|2021-09-27 02:32:00|9718.3|9703.3|9721|9706|9721|9706|9718.3|9703.3|34
1632709930000|2021-09-27 02:32:10|9720.8|9705.8|9722.3|9707.3|9722.3|9707.3|9720.8|9705.8|2
1632709940000|2021-09-27 02:32:20|9722.8|9707.8|9723.6|9708.6|9723.6|9708.6|9722.8|9707.8|5
1632709950000|2021-09-27 02:32:30|9724.1|9709.1|9726.3|9711.3|9726.3|9711.3|9724.1|9709.1|4
1632709960000|2021-09-27 02:32:40|9727.4|9712.4|9728.8|9713.8|9728.8|9713.8|9727.4|9712.4|33
1632709970000|2021-09-27 02:32:50|9729|9714|9732.5|9717.5|9732.5|9717.5|9729|9714|6
1632709980000|2021-09-27 02:33:00|9734.5|9719.5|9732.5|9717.5|9734.5|9719.5|9732.5|9717.5|6
1632709990000|2021-09-27 02:33:10|9732.8|9717.8|9734.8|9719.8|9734.8|9719.8|9732.8|9717.8|7
1632710000000|2021-09-27 02:33:20|9735.3|9720.3|9735.3|9720.3|9735.3|9720.3|9735.3|9720.3|1
1632710010000|2021-09-27 02:33:30|9735.5|9720.5|9736.3|9721.3|9736.3|9721.3|9735.5|9720.5|0
1632710020000|2021-09-27 02:33:40|9735.8|9720.8|9733.5|9718.5|9735.8|9720.8|9733.5|9718.5|5
1632710030000|2021-09-27 02:33:50|9732.2|9717.2|9731|9716|9732.2|9717.2|9731|9716|1
1632710040000|2021-09-27 02:34:00|9730.8|9715.8|9730.6|9715.6|9731|9716|9730.6|9715.6|1
1632710080000|2021-09-27 02:34:40|9730.8|9715.8|9730.8|9715.8|9730.8|9715.8|9730.8|9715.8|0
1632710090000|2021-09-27 02:34:50|9731.3|9716.3|9731.8|9716.8|9731.8|9716.8|9731.3|9716.3|0
1632710100000|2021-09-27 02:35:00|9732|9717|9732.3|9717.3|9732.3|9717.3|9732|9717|0
1632710110000|2021-09-27 02:35:10|9732.1|9717.1|9733.3|9718.3|9733.3|9718.3|9732.1|9717.1|1
1632710130000|2021-09-27 02:35:30|9734.2|9719.2|9734.8|9719.8|9734.8|9719.8|9734.2|9719.2|0
1632710180000|2021-09-27 02:36:20|9735.3|9720.3|9735.3|9720.3|9735.3|9720.3|9735.3|9720.3|0
1632710190000|2021-09-27 02:36:30|||||||||1
1632710210000|2021-09-27 02:36:50|9735.8|9720.8|9736.3|9721.3|9736.3|9721.3|9735.8|9720.8|2
1632710220000|2021-09-27 02:37:00|9736|9721|9736.8|9721.8|9736.8|9721.8|9735.8|9720.8|4
1632710230000|2021-09-27 02:37:10|9737.1|9722.1|9736.8|9721.8|9737.1|9722.1|9736.8|9721.8|1
1632710240000|2021-09-27 02:37:20|9737.1|9722.1|9737.1|9722.1|9737.1|9722.1|9737.1|9722.1|2
1632710260000|2021-09-27 02:37:40|||||||||2
1632710270000|2021-09-27 02:37:50|||||||||1
1632710280000|2021-09-27 02:38:00|9736.5|9721.5|9737.9|9722.9|9737.9|9722.9|9736.5|9721.5|2
1632710300000|2021-09-27 02:38:20|||||||||1
1632710340000|2021-09-27 02:39:00|9738.6|9723.6|9738.6|9723.6|9738.6|9723.6|9738.6|9723.6|7
1632710360000|2021-09-27 02:39:20|9741.6|9726.6|9741.6|9726.6|9741.6|9726.6|9741.6|9726.6|1
1632710370000|2021-09-27 02:39:30|||||||||1
1632710400000|2021-09-27 02:40:00|9741.3|9726.3|9741.3|9726.3|9741.3|9726.3|9741.3|9726.3|1
1632710420000|2021-09-27 02:40:20|9741.6|9726.6|9741.6|9726.6|9741.6|9726.6|9741.6|9726.6|0
1632710470000|2021-09-27 02:41:10|||||||||4
1632710480000|2021-09-27 02:41:20|9743.3|9728.3|9743.3|9728.3|9743.3|9728.3|9743.3|9728.3|1
1632710490000|2021-09-27 02:41:30|9743.1|9728.1|9743.1|9728.1|9743.1|9728.1|9743.1|9728.1|0
1632710500000|2021-09-27 02:41:40|9743.3|9728.3|9743.3|9728.3|9743.3|9728.3|9743.3|9728.3|1
1632710570000|2021-09-27 02:42:50|9746.5|9731.5|9746.5|9731.5|9746.5|9731.5|9746.5|9731.5|1
1632710580000|2021-09-27 02:43:00|9746|9731|9746|9731|9746|9731|9746|9731|0
1632710620000|2021-09-27 02:43:40|9746.3|9731.3|9746.5|9731.5|9746.5|9731.5|9746.3|9731.3|1
1632710640000|2021-09-27 02:44:00|9746.7|9731.7|9747|9732|9747|9732|9746.7|9731.7|2
1632710660000|2021-09-27 02:44:20|9748.6|9733.6|9747.2|9732.2|9748.6|9733.6|9747.2|9732.2|30
1632710670000|2021-09-27 02:44:30|9747.5|9732.5|9747.7|9732.7|9747.7|9732.7|9747.2|9732.2|1
1632710690000|2021-09-27 02:44:50|9750.4|9735.4|9750.2|9735.2|9750.4|9735.4|9750.2|9735.2|4
1632710700000|2021-09-27 02:45:00|9750.4|9735.4|9750.2|9735.2|9750.4|9735.4|9750.2|9735.2|0
1632710720000|2021-09-27 02:45:20|9750.4|9735.4|9750.7|9735.7|9750.7|9735.7|9750.4|9735.4|1
1632710760000|2021-09-27 02:46:00|9750.4|9735.4|9751.9|9736.9|9751.9|9736.9|9749.7|9734.7|2
1632710770000|2021-09-27 02:46:10|9752.1|9737.1|9752.1|9737.1|9752.1|9737.1|9752.1|9737.1|0
1632710780000|2021-09-27 02:46:20|9752.4|9737.4|9752.6|9737.6|9752.6|9737.6|9752.4|9737.4|0
1632710790000|2021-09-27 02:46:30|9753.1|9738.1|9753.1|9738.1|9753.1|9738.1|9753.1|9738.1|0
1632710800000|2021-09-27 02:46:40|9752|9737|9752|9737|9752|9737|9752|9737|0
1632710810000|2021-09-27 02:46:50|9752.3|9737.3|9752.5|9737.5|9752.5|9737.5|9752.3|9737.3|1
1632710820000|2021-09-27 02:47:00|||||||||1
1632710830000|2021-09-27 02:47:10|9752.8|9737.8|9753|9738|9753|9738|9752.8|9737.8|0
1632710860000|2021-09-27 02:47:40|9753.3|9738.3|9753.3|9738.3|9753.5|9738.5|9753.3|9738.3|0
1632710870000|2021-09-27 02:47:50|||||||||2
1632710880000|2021-09-27 02:48:00|9753.5|9738.5|9753.5|9738.5|9753.5|9738.5|9753.5|9738.5|23
1632710890000|2021-09-27 02:48:10|9754.3|9739.3|9754.3|9739.3|9754.3|9739.3|9754.3|9739.3|1
1632710920000|2021-09-27 02:48:40|||||||||113
1632710930000|2021-09-27 02:48:50|||||||||1
1632710940000|2021-09-27 02:49:00|||||||||7
1632710950000|2021-09-27 02:49:10|9754.5|9739.5|9754.5|9739.5|9754.5|9739.5|9754.5|9739.5|0
1632710990000|2021-09-27 02:49:50|9756.7|9741.7|9756.7|9741.7|9756.7|9741.7|9756.7|9741.7|1
1632711010000|2021-09-27 02:50:10|||||||||2
1632711040000|2021-09-27 02:50:40|9755.8|9740.8|9755.8|9740.8|9755.8|9740.8|9755.8|9740.8|4
1632711060000|2021-09-27 02:51:00|9754.8|9739.8|9754.8|9739.8|9754.8|9739.8|9754.8|9739.8|1
1632711110000|2021-09-27 02:51:50|9754.6|9739.6|9754.4|9739.4|9754.6|9739.6|9754.4|9739.4|0
1632711120000|2021-09-27 02:52:00|9754.6|9739.6|9751.4|9736.4|9754.6|9739.6|9751.4|9736.4|4
1632711130000|2021-09-27 02:52:10|9749.3|9734.3|9749|9734|9749.5|9734.5|9749|9734|1
1632711140000|2021-09-27 02:52:20|9749.5|9734.5|9737.4|9722.4|9749.5|9734.5|9737.4|9721.4|4
1632711150000|2021-09-27 02:52:30|9733.9|9718.9|9729.3|9714.3|9733.9|9718.9|9729.3|9714.3|3
1632711160000|2021-09-27 02:52:40|9728.8|9713.8|9723.3|9708.3|9728.8|9713.8|9723.3|9708.3|2
1632711170000|2021-09-27 02:52:50|9720.8|9705.8|9718.8|9703.8|9720.8|9705.8|9718.3|9703.3|3
1632711180000|2021-09-27 02:53:00|9717.7|9702.7|9730.7|9705.7|9740|9707.6|9717.7|9702.5|3
1632711190000|2021-09-27 02:53:10|9724.6|9709.6|9721|9706|9724.6|9709.6|9721|9706|0
1632711200000|2021-09-27 02:53:20|9720.5|9705.5|9733.1|9708.1|9740.7|9708.1|9717.7|9701.9|4
1632711210000|2021-09-27 02:53:30|9731.4|9706.4|9723.9|9708.9|9731.4|9709.8|9722.9|9706.4|1
1632711220000|2021-09-27 02:53:40|9723.3|9708.3|9735.9|9710.9|9735.9|9710.9|9719.4|9704.4|4
1632711230000|2021-09-27 02:53:50|9736.4|9711.4|9737.2|9712.2|9737.2|9712.2|9736.4|9711.4|0
1632711240000|2021-09-27 02:54:00|9737.4|9712.4|9738.7|9723.7|9741.1|9723.7|9733.7|9712.4|0
1632711250000|2021-09-27 02:54:10|9738.9|9723.9|9739.4|9714.4|9739.4|9724.4|9738.9|9714.4|22
1632711290000|2021-09-27 02:54:50|9740.3|9715.3|9740.4|9715.4|9740.9|9715.9|9740.3|9715.3|0
1632711300000|2021-09-27 02:55:00|9739.9|9714.9|9739.9|9714.9|9739.9|9714.9|9739.9|9714.9|0
1632711400000|2021-09-27 02:56:40|9739.7|9714.7|9739.7|9714.7|9739.7|9714.7|9739.7|9714.7|0
1632711420000|2021-09-27 02:57:00|9740.1|9715.1|9740.9|9715.9|9740.9|9715.9|9740.1|9715.1|0
1632711430000|2021-09-27 02:57:10|9738.8|9713.8|9738.8|9713.8|9738.8|9713.8|9738.8|9713.8|0
1632711440000|2021-09-27 02:57:20|9723.3|9708.3|9742.9|9705.4|9743.1|9715|9723.3|9705.4|1
1632711450000|2021-09-27 02:57:30|9742.3|9704.8|9734.7|9709.7|9742.3|9710.8|9734.7|9704.8|0
1632711460000|2021-09-27 02:57:40|||||||||1
1632711470000|2021-09-27 02:57:50|9730.2|9715.2|9736.8|9711.8|9736.8|9715.7|9730.2|9711.8|3
1632711480000|2021-09-27 02:58:00|9737.3|9712.3|9737.8|9712.8|9737.8|9712.8|9737.3|9712.3|0
1632711490000|2021-09-27 02:58:10|9733.8|9718.8|9733.8|9718.8|9733.8|9718.8|9733.8|9718.8|0
1632711530000|2021-09-27 02:58:50|9739.1|9701.6|9731|9706|9739.1|9706|9731|9700.2|22
1632711540000|2021-09-27 02:59:00|9731.3|9706.3|9731|9706|9731.3|9706.3|9731|9706|1
1632711570000|2021-09-27 02:59:30|9731.3|9706.3|9731.3|9706.3|9731.3|9706.3|9731.3|9706.3|1
1632711580000|2021-09-27 02:59:40|9731|9706|9731|9706|9731|9706|9731|9706|0
1632711590000|2021-09-27 02:59:50|9730.8|9705.8|9736.6|9699.1|9736.6|9706|9730.8|9699.1|1
1632711600000|2021-09-27 03:00:00|9736.8|9699.3|9736.8|9699.3|9736.8|9699.3|9736.8|9699.3|3
1632711610000|2021-09-27 03:00:10|9736.6|9699.1|9736.6|9699.1|9736.6|9699.1|9736.6|9699.1|2
1632711620000|2021-09-27 03:00:20|9736.8|9699.3|9736.8|9699.3|9736.8|9699.3|9736.8|9699.3|0
1632711630000|2021-09-27 03:00:30|9730.8|9705.8|9730.8|9705.8|9730.8|9705.8|9730.8|9705.8|0
1632711640000|2021-09-27 03:00:40|9731|9706|9731|9706|9731|9706|9731|9706|0
1632711670000|2021-09-27 03:01:10|9731.3|9706.3|9731.3|9706.3|9731.3|9706.3|9731.3|9706.3|0
1632711680000|2021-09-27 03:01:20|9703.8|9688.8|9703.8|9688.8|9703.8|9688.8|9703.8|9688.8|1
1632711700000|2021-09-27 03:01:40|9720|9695|9718.2|9693.2|9727.2|9695.1|9718.2|9689.7|3
1632711710000|2021-09-27 03:01:50|9719.7|9694.7|9721.2|9696.2|9721.2|9696.2|9719.7|9694.7|1
1632711720000|2021-09-27 03:02:00|9728.6|9691.1|9728.6|9691.1|9728.6|9691.1|9728.6|9691.1|0
1632711730000|2021-09-27 03:02:10|9730|9692.5|9730|9692.5|9730|9692.5|9730|9692.5|0
1632711750000|2021-09-27 03:02:30|9732|9694.5|9732.3|9694.8|9732.3|9694.8|9732|9694.5|2
1632711760000|2021-09-27 03:02:40|9732|9694.5|9732|9694.5|9732|9694.5|9731.8|9694.3|2
1632711770000|2021-09-27 03:02:50|9731|9693.5|9730.5|9693|9731|9693.5|9730.5|9693|1
1632711780000|2021-09-27 03:03:00|9730|9692.5|9722.6|9697.6|9730|9697.6|9722.6|9691.8|1
1632711790000|2021-09-27 03:03:10|9722.1|9697.1|9721.4|9696.4|9722.1|9697.1|9720.9|9695.9|1
1632711800000|2021-09-27 03:03:20|9721.1|9696.1|9720.4|9695.4|9721.9|9696.9|9720.4|9695.4|1
1632711810000|2021-09-27 03:03:30|9720.1|9695.1|9720.8|9695.8|9720.8|9695.8|9720.1|9695.1|1
1632711820000|2021-09-27 03:03:40|9721|9696|9721.8|9696.8|9721.8|9696.8|9721|9696|0
1632711830000|2021-09-27 03:03:50|9722|9697|9722|9697|9722|9697|9722|9697|2
1632711840000|2021-09-27 03:04:00|9727.5|9712.5|9728.5|9691|9728.5|9712.5|9727.5|9691|1
1632711880000|2021-09-27 03:04:40|9728.7|9691.2|9724.7|9699.7|9728.9|9699.7|9723.1|9691.2|25
1632711890000|2021-09-27 03:04:50|||||||||1
1632711900000|2021-09-27 03:05:00|9725.4|9700.4|9725.4|9700.4|9725.4|9700.4|9725.4|9700.4|0
1632711910000|2021-09-27 03:05:10|9726.2|9701.2|9726.2|9701.2|9726.2|9701.2|9726.2|9701.2|0
1632711930000|2021-09-27 03:05:30|9727.8|9702.8|9727.8|9702.8|9727.8|9702.8|9727.8|9702.8|1
1632711980000|2021-09-27 03:06:20|9727.1|9702.1|9727.1|9702.1|9727.1|9702.1|9727.1|9702.1|0
1632712000000|2021-09-27 03:06:40|9727.8|9702.8|9727.8|9702.8|9727.8|9702.8|9727.8|9702.8|1
1632712020000|2021-09-27 03:07:00|9728|9703|9728|9703|9728|9703|9728|9703|0
1632712030000|2021-09-27 03:07:10|9727.8|9702.8|9727.8|9702.8|9727.8|9702.8|9727.8|9702.8|0
1632712060000|2021-09-27 03:07:40|9727.6|9702.6|9727.6|9702.6|9727.6|9702.6|9727.6|9702.6|0
1632712080000|2021-09-27 03:08:00|9726.2|9701.2|9725.7|9700.7|9726.2|9701.2|9725.7|9700.7|2
1632712090000|2021-09-27 03:08:10|9725.1|9700.1|9725.1|9700.1|9725.1|9700.1|9725.1|9700.1|0
1632712100000|2021-09-27 03:08:20|9724.2|9699.2|9724.2|9699.2|9724.2|9699.2|9724.2|9699.2|0
1632712130000|2021-09-27 03:08:50|9717.6|9702.6|9716.6|9701.6|9717.6|9702.6|9716.6|9701.6|0
1632712140000|2021-09-27 03:09:00|9716.4|9701.4|9716.4|9701.4|9716.4|9701.4|9716.4|9701.4|0
1632712150000|2021-09-27 03:09:10|9721.8|9696.8|9724.5|9699.5|9724.5|9699.5|9721.8|9696.8|0
1632712170000|2021-09-27 03:09:30|9724|9699|9724.9|9699.9|9724.9|9699.9|9724|9699|0
1632712180000|2021-09-27 03:09:40|9725.1|9700.1|9725.1|9700.1|9725.1|9700.1|9725.1|9700.1|0
1632712230000|2021-09-27 03:10:30|9724.7|9699.7|9723.8|9698.8|9724.7|9699.7|9723.8|9698.8|0
1632712240000|2021-09-27 03:10:40|9726.2|9701.2|9726.2|9701.2|9726.2|9701.2|9726.2|9701.2|0
1632712260000|2021-09-27 03:11:00|||||||||1
1632712270000|2021-09-27 03:11:10|9725.8|9700.8|9731.3|9693.8|9731.3|9700.8|9725.8|9693.6|2
1632712320000|2021-09-27 03:12:00|9725.5|9700.5|9725.5|9700.5|9725.5|9700.5|9725.5|9700.5|0
1632712330000|2021-09-27 03:12:10|9726|9701|9725.8|9700.8|9726|9701|9725.8|9700.8|0
1632712340000|2021-09-27 03:12:20|9725.5|9700.5|9725.8|9700.8|9725.8|9700.8|9725.5|9700.5|0
1632712370000|2021-09-27 03:12:50|9725.3|9700.3|9725.8|9700.8|9725.8|9700.8|9725.3|9700.3|0
1632712410000|2021-09-27 03:13:30|9727.6|9702.6|9727.6|9702.6|9727.6|9702.6|9727.6|9702.6|4
1632712440000|2021-09-27 03:14:00|9727.1|9702.1|9727.1|9702.1|9727.1|9702.1|9727.1|9702.1|1
1632712460000|2021-09-27 03:14:20|9725.5|9710.5|9725.5|9710.5|9725.5|9710.5|9725.5|9710.5|0
1632712470000|2021-09-27 03:14:30|9726.2|9711.2|9727|9712|9727|9712|9726.2|9711.2|0
1632712520000|2021-09-27 03:15:20|9725|9710|9725|9710|9725|9710|9725|9710|0
1632712550000|2021-09-27 03:15:50|||||||||2
1632712610000|2021-09-27 03:16:50|9730.5|9715.5|9730.5|9715.5|9730.5|9715.5|9730.5|9715.5|1
1632712620000|2021-09-27 03:17:00|9731.1|9716.1|9731.5|9716.5|9731.5|9716.5|9731.1|9716.1|3
1632712630000|2021-09-27 03:17:10|9735.4|9720.4|9735.4|9720.4|9735.4|9720.4|9735.4|9720.4|2
1632712650000|2021-09-27 03:17:30|9736.2|9721.2|9741.3|9726.3|9741.3|9726.3|9736.2|9721.2|3
1632712660000|2021-09-27 03:17:40|9741.1|9726.1|9741.1|9726.1|9741.1|9726.1|9741.1|9726.1|0
1632712680000|2021-09-27 03:18:00|9741.3|9726.3|9741.3|9726.3|9741.3|9726.3|9741.3|9726.3|0
1632712700000|2021-09-27 03:18:20|||||||||2
1632712750000|2021-09-27 03:19:10|9747.8|9732.8|9747|9732|9747.8|9732.8|9747|9732|5
1632712770000|2021-09-27 03:19:30|9746.8|9731.8|9746.8|9731.8|9746.8|9731.8|9746.8|9731.8|0
1632712830000|2021-09-27 03:20:30|9747.3|9732.3|9747|9732|9747.3|9732.3|9746.8|9731.8|3
1632712840000|2021-09-27 03:20:40|9747.3|9732.3|9747.3|9732.3|9747.3|9732.3|9747.3|9732.3|0
1632712850000|2021-09-27 03:20:50|9747|9732|9746.8|9731.8|9747|9732|9746.8|9731.8|0
1632712860000|2021-09-27 03:21:00|9747.3|9732.3|9747.3|9732.3|9747.8|9732.8|9747.3|9732.3|1
1632712870000|2021-09-27 03:21:10|9748.6|9733.6|9746.9|9731.9|9748.6|9733.6|9746.9|9731.9|8
1632712880000|2021-09-27 03:21:20|9747.7|9732.7|9745.8|9720.8|9748.4|9733.4|9739.6|9719.9|25
1632712890000|2021-09-27 03:21:30|9745.3|9720.3|9745.3|9720.3|9745.3|9720.3|9745.3|9720.3|0
1632712900000|2021-09-27 03:21:40|||||||||4
1632712910000|2021-09-27 03:21:50|9739.4|9724.4|9736.3|9721.3|9739.4|9724.4|9736.3|9721.3|0
1632712920000|2021-09-27 03:22:00|9745.3|9720.3|9739.4|9724.4|9745.3|9724.4|9739.4|9720.3|0
1632713020000|2021-09-27 03:23:40|9738.7|9723.7|9737.9|9722.9|9738.7|9723.7|9737.9|9722.9|0
1632713030000|2021-09-27 03:23:50|9738.9|9723.9|9738.9|9723.9|9738.9|9723.9|9738.9|9723.9|0
1632713040000|2021-09-27 03:24:00|9740.4|9725.4|9740.9|9725.9|9740.9|9725.9|9740.4|9725.4|0
1632713050000|2021-09-27 03:24:10|9740.6|9725.6|9740.6|9725.6|9740.6|9725.6|9740.6|9725.6|0
1632713070000|2021-09-27 03:24:30|9751.1|9736.1|9751.1|9736.1|9751.1|9736.1|9751.1|9736.1|15
1632713080000|2021-09-27 03:24:40|9752.7|9737.7|9752.7|9737.7|9752.7|9737.7|9752.7|9737.7|0
1632713090000|2021-09-27 03:24:50|9758.7|9743.7|9758.7|9743.7|9758.7|9743.7|9758.7|9743.7|11
1632713100000|2021-09-27 03:25:00|9761.9|9746.9|9764.3|9749.3|9764.3|9749.3|9761.9|9746.9|1
1632713120000|2021-09-27 03:25:20|9764.8|9749.8|9764.8|9749.8|9764.8|9749.8|9764.8|9749.8|1
1632713130000|2021-09-27 03:25:30|9765.9|9750.9|9769.5|9754.5|9769.5|9754.5|9765.9|9750.9|17
1632713140000|2021-09-27 03:25:40|9769|9754|9769|9754|9769|9754|9769|9754|0
1632713160000|2021-09-27 03:26:00|9769.5|9754.5|9769.5|9754.5|9769.5|9754.5|9769.5|9754.5|0
1632713170000|2021-09-27 03:26:10|9769.8|9754.8|9769.8|9754.8|9769.8|9754.8|9769.8|9754.8|1
1632713180000|2021-09-27 03:26:20|||||||||9
1632713190000|2021-09-27 03:26:30|||||||||1
1632713210000|2021-09-27 03:26:50|||||||||1
1632713240000|2021-09-27 03:27:20|9769.3|9754.3|9769.3|9754.3|9769.3|9754.3|9769.3|9754.3|0
1632713250000|2021-09-27 03:27:30|9769.9|9754.9|9769.6|9754.6|9769.9|9754.9|9769.6|9754.6|1
1632713260000|2021-09-27 03:27:40|9768.8|9753.8|9768.8|9753.8|9768.8|9753.8|9768.8|9753.8|0
1632713270000|2021-09-27 03:27:50|9770.1|9755.1|9770.6|9755.6|9770.6|9755.6|9770.1|9755.1|25
1632713280000|2021-09-27 03:28:00|9771.1|9756.1|9771.1|9756.1|9771.1|9756.1|9771.1|9756.1|3
1632713310000|2021-09-27 03:28:30|9770.6|9755.6|9771.1|9756.1|9771.1|9756.1|9770.6|9755.6|2
1632713320000|2021-09-27 03:28:40|||||||||7
1632713330000|2021-09-27 03:28:50|9765.9|9750.9|9765.9|9750.9|9765.9|9750.9|9765.9|9750.9|1
1632713340000|2021-09-27 03:29:00|9761.1|9746.1|9759.6|9744.6|9761.1|9746.1|9759.6|9744.6|0
1632713360000|2021-09-27 03:29:20|9770.1|9755.1|9770.1|9755.1|9770.1|9755.1|9770.1|9755.1|1
1632713370000|2021-09-27 03:29:30|9769.9|9754.9|9769.6|9754.6|9769.9|9754.9|9769.6|9754.6|0
1632713380000|2021-09-27 03:29:40|9770.1|9755.1|9767.1|9752.1|9770.1|9755.1|9767.1|9752.1|52
1632713390000|2021-09-27 03:29:50|9767.6|9752.6|9769.1|9754.1|9769.1|9754.1|9767.6|9752.6|0
1632713400000|2021-09-27 03:30:00|9769.8|9754.8|9760.6|9745.6|9775|9754.8|9760.1|9737|1
1632713410000|2021-09-27 03:30:10|9761.1|9746.1|9763.1|9748.1|9763.1|9748.1|9761.1|9746.1|7
1632713420000|2021-09-27 03:30:20|||||||||3
1632713430000|2021-09-27 03:30:30|9762.6|9747.6|9764.1|9749.1|9764.1|9749.1|9762.6|9747.6|0
1632713440000|2021-09-27 03:30:40|9764.6|9749.6|9767.1|9752.1|9767.1|9752.1|9764.6|9749.6|1
1632713450000|2021-09-27 03:30:50|9767.3|9752.3|9767.3|9752.3|9767.3|9752.3|9767.3|9752.3|0
1632713460000|2021-09-27 03:31:00|9769.4|9754.4|9771.3|9756.3|9771.3|9756.3|9769.4|9754.4|0
1632713470000|2021-09-27 03:31:10|9771.5|9756.5|9771.5|9756.5|9771.7|9756.7|9771.5|9756.5|0
1632713490000|2021-09-27 03:31:30|9772|9757|9772.2|9757.2|9773.2|9758.2|9772|9757|1
1632713500000|2021-09-27 03:31:40|9773.7|9758.7|9773.2|9758.2|9773.7|9758.7|9772.2|9757.2|0
1632713530000|2021-09-27 03:32:10|||||||||1
1632713560000|2021-09-27 03:32:40|9773|9758|9773|9758|9773.2|9758.2|9772.2|9757.2|0
1632713570000|2021-09-27 03:32:50|9773.2|9758.2|9773.2|9758.2|9773.2|9758.2|9773.2|9758.2|0
1632713580000|2021-09-27 03:33:00|9780.7|9765.7|9777.9|9762.9|9780.7|9765.7|9777.9|9762.9|2
1632713590000|2021-09-27 03:33:10|9774.7|9759.7|9775.5|9760.5|9775.5|9760.5|9774|9759|0
1632713630000|2021-09-27 03:33:50|9774.8|9759.8|9774.5|9759.5|9774.8|9759.8|9774|9759|0
1632713640000|2021-09-27 03:34:00|9774.2|9759.2|9774.5|9759.5|9774.5|9759.5|9774.2|9759.2|0
1632713680000|2021-09-27 03:34:40|9775.4|9760.4|9776.5|9761.5|9776.5|9761.5|9775.4|9760.4|0
1632713690000|2021-09-27 03:34:50|9776.7|9761.7|9778.3|9763.3|9779|9764|9776.7|9761.7|0
1632713710000|2021-09-27 03:35:10|9779|9764|9780|9765|9780|9765|9779|9764|1
1632713720000|2021-09-27 03:35:20|9781.7|9766.7|9775.7|9760.7|9781.7|9766.7|9775.7|9760.7|13
1632713730000|2021-09-27 03:35:30|9776.2|9761.2|9776.7|9761.7|9776.7|9761.7|9776.2|9761.2|0
1632713750000|2021-09-27 03:35:50|9776.5|9761.5|9776.2|9761.2|9776.5|9761.5|9776.2|9761.2|2
1632713760000|2021-09-27 03:36:00|9776.7|9761.7|9776.7|9761.7|9776.7|9761.7|9776.7|9761.7|0
1632713770000|2021-09-27 03:36:10|9776.2|9761.2|9779.2|9764.2|9779.2|9764.2|9776.2|9761.2|0
1632713790000|2021-09-27 03:36:30|||||||||1
1632713800000|2021-09-27 03:36:40|9779.3|9764.3|9779.3|9764.3|9779.3|9764.3|9779.3|9764.3|4
1632713810000|2021-09-27 03:36:50|9780.7|9765.7|9780.7|9765.7|9780.7|9765.7|9780.7|9765.7|2
1632713820000|2021-09-27 03:37:00|9780.9|9765.9|9780.2|9765.2|9780.9|9765.9|9779.7|9764.7|2
1632713830000|2021-09-27 03:37:10|9780.7|9765.7|9780.7|9765.7|9780.7|9765.7|9780.7|9765.7|2
1632713840000|2021-09-27 03:37:20|9781.2|9766.2|9776.2|9761.2|9781.7|9766.7|9776.2|9761.2|3
1632713850000|2021-09-27 03:37:30|9776.4|9761.4|9776.2|9761.2|9776.5|9761.5|9776.2|9761.2|0
1632713860000|2021-09-27 03:37:40|9776.7|9761.7|9776.2|9761.2|9776.7|9761.7|9776.2|9761.2|0
1632713870000|2021-09-27 03:37:50|9776.7|9761.7|9776.2|9761.2|9776.7|9761.7|9776.2|9761.2|0
1632713880000|2021-09-27 03:38:00|9776.7|9761.7|9776.2|9761.2|9776.7|9761.7|9776.2|9761.2|0
1632713890000|2021-09-27 03:38:10|9776.7|9761.7|9777.2|9762.2|9777.2|9762.2|9776.7|9761.7|0
1632713900000|2021-09-27 03:38:20|9777.7|9762.7|9777.2|9762.2|9777.7|9762.7|9777.2|9762.2|0
1632713910000|2021-09-27 03:38:30|9777.7|9762.7|9777.7|9762.7|9778.2|9763.2|9777.7|9762.7|0
1632713920000|2021-09-27 03:38:40|9777.9|9762.9|9777.7|9762.7|9778.2|9763.2|9777.7|9762.7|0
1632713930000|2021-09-27 03:38:50|9777.9|9762.9|9778.2|9763.2|9778.2|9763.2|9777.9|9762.9|9
1632713940000|2021-09-27 03:39:00|9778.7|9763.7|9779.2|9764.2|9779.2|9764.2|9778.7|9763.7|1
1632713980000|2021-09-27 03:39:40|||||||||21
1632714000000|2021-09-27 03:40:00|||||||||1
1632714010000|2021-09-27 03:40:10|||||||||1
1632714080000|2021-09-27 03:41:20|9779.5|9764.5|9779.7|9764.7|9779.7|9764.7|9779.5|9764.5|1
1632714090000|2021-09-27 03:41:30|9779.9|9764.9|9779.7|9764.7|9779.9|9764.9|9779.7|9764.7|1
1632714100000|2021-09-27 03:41:40|9779.9|9764.9|9780.2|9765.2|9780.2|9765.2|9779.9|9764.9|0
1632714150000|2021-09-27 03:42:30|9781.5|9766.5|9781.5|9766.5|9781.5|9766.5|9781.5|9766.5|6
1632714270000|2021-09-27 03:44:30|||||||||1
1632714350000|2021-09-27 03:45:50|9781.7|9766.7|9781.5|9766.5|9782|9767|9781.5|9766.5|0
1632714570000|2021-09-27 03:49:30|||||||||1
1632714660000|2021-09-27 03:51:00|9778.5|9763.5|9778.8|9763.8|9778.8|9763.8|9778.5|9763.5|13
1632714710000|2021-09-27 03:51:50|9778.5|9763.5|9778.5|9763.5|9778.5|9763.5|9778.5|9763.5|0
1632714840000|2021-09-27 03:54:00|9777.8|9762.8|9779|9764|9779|9764|9777.8|9762.8|1
1632714850000|2021-09-27 03:54:10|9778.8|9763.8|9778.8|9763.8|9779.1|9764.1|9778.5|9763.5|1
1632714860000|2021-09-27 03:54:20|9778.1|9763.1|9778.1|9763.1|9778.1|9763.1|9778.1|9763.1|0
1632714880000|2021-09-27 03:54:40|9778.6|9763.6|9778.1|9763.1|9778.6|9763.6|9778.1|9763.1|0
1632714930000|2021-09-27 03:55:30|9778.3|9763.3|9778.4|9763.4|9778.6|9763.6|9778.3|9763.3|0
1632714940000|2021-09-27 03:55:40|9778.1|9763.1|9777.9|9762.9|9778.1|9763.1|9777.9|9762.9|0
1632714950000|2021-09-27 03:55:50|9777.6|9762.6|9777.4|9762.4|9777.6|9762.6|9777.4|9762.4|2
1632714960000|2021-09-27 03:56:00|9777.6|9762.6|9777.4|9762.4|9777.9|9762.9|9777.1|9762.1|2
1632714970000|2021-09-27 03:56:10|9779|9764|9781.7|9766.7|9781.7|9766.7|9779|9764|31
1632714980000|2021-09-27 03:56:20|9782.2|9767.2|9781.7|9766.7|9782.2|9767.2|9781.7|9766.7|1
1632715030000|2021-09-27 03:57:10|9783.7|9768.7|9784.7|9769.7|9785.7|9770.7|9783.5|9768.5|28
1632715050000|2021-09-27 03:57:30|9785.8|9770.8|9788.2|9773.2|9788.2|9773.2|9785.8|9770.8|1
1632715060000|2021-09-27 03:57:40|9790.1|9775.1|9791.1|9776.1|9791.1|9776.1|9790.1|9775.1|1
1632715090000|2021-09-27 03:58:10|9791.3|9776.3|9790.1|9775.1|9791.6|9776.6|9790.1|9775.1|2
1632715110000|2021-09-27 03:58:30|9790.3|9775.3|9790.6|9775.6|9790.6|9775.6|9790.3|9775.3|1
1632715130000|2021-09-27 03:58:50|9790.8|9775.8|9791.1|9776.1|9791.1|9776.1|9790.8|9775.8|0
1632715160000|2021-09-27 03:59:20|||||||||1
1632715190000|2021-09-27 03:59:50|9790.1|9775.1|9790.1|9775.1|9790.1|9775.1|9790.1|9775.1|1
1632715210000|2021-09-27 04:00:10|9787.1|9772.1|9787.1|9772.1|9787.1|9772.1|9787.1|9772.1|0
1632715330000|2021-09-27 04:02:10|9787.3|9772.3|9787.6|9772.6|9787.6|9772.6|9787.3|9772.3|0
1632715390000|2021-09-27 04:03:10|9787.1|9772.1|9786.6|9771.6|9787.1|9772.1|9786.6|9771.6|0
1632715400000|2021-09-27 04:03:20|9787.1|9772.1|9787.6|9772.6|9787.6|9772.6|9787.1|9772.1|0
1632715410000|2021-09-27 04:03:30|9787.1|9772.1|9786.9|9771.9|9787.1|9772.1|9786.9|9771.9|0
1632715470000|2021-09-27 04:04:30|9786.6|9771.6|9786.6|9771.6|9786.6|9771.6|9786.4|9771.4|0
1632715480000|2021-09-27 04:04:40|9786.4|9771.4|9786.6|9771.6|9786.6|9771.6|9786.4|9771.4|0
1632715490000|2021-09-27 04:04:50|9786.4|9771.4|9786.4|9771.4|9786.4|9771.4|9786.4|9771.4|0
1632715510000|2021-09-27 04:05:10|9784.6|9769.6|9784.1|9769.1|9784.6|9769.6|9784.1|9769.1|0
1632715520000|2021-09-27 04:05:20|9784.3|9769.3|9784.6|9769.6|9784.6|9769.6|9784.3|9769.3|0
1632715540000|2021-09-27 04:05:40|9783.8|9768.8|9782.6|9767.6|9783.8|9768.8|9782.6|9767.6|2
1632715580000|2021-09-27 04:06:20|9781.6|9766.6|9781.6|9766.6|9781.6|9766.6|9781.6|9766.6|0
1632715600000|2021-09-27 04:06:40|9781.8|9766.8|9781.6|9766.6|9782.1|9767.1|9781.6|9766.6|0
1632715620000|2021-09-27 04:07:00|9782|9767|9783.6|9768.6|9783.6|9768.6|9782|9767|0
1632715650000|2021-09-27 04:07:30|9783.8|9768.8|9784.1|9769.1|9784.1|9769.1|9783.8|9768.8|0
1632715780000|2021-09-27 04:09:40|9783.6|9768.6|9783.1|9768.1|9783.6|9768.6|9783.1|9768.1|0
1632715790000|2021-09-27 04:09:50|9783.3|9768.3|9783.6|9768.6|9783.8|9768.8|9783.3|9768.3|0
1632715800000|2021-09-27 04:10:00|9783.3|9768.3|9784.1|9769.1|9784.1|9769.1|9783.3|9768.3|1
1632715810000|2021-09-27 04:10:10|9784.3|9769.3|9785.6|9770.6|9785.6|9770.6|9784.3|9769.3|0
1632715820000|2021-09-27 04:10:20|9786.1|9771.1|9786.6|9771.6|9786.6|9771.6|9786.1|9771.1|0
1632715830000|2021-09-27 04:10:30|9786.8|9771.8|9787.6|9772.6|9787.6|9772.6|9786.8|9771.8|1
1632715850000|2021-09-27 04:10:50|9787.1|9772.1|9782.3|9767.3|9787.1|9772.1|9782.3|9767.3|1
1632715880000|2021-09-27 04:11:20|9781.8|9766.8|9781.8|9766.8|9781.8|9766.8|9781.8|9766.8|5
1632715890000|2021-09-27 04:11:30|9781.4|9766.4|9781.4|9766.4|9781.4|9766.4|9781.4|9766.4|1
1632715910000|2021-09-27 04:11:50|9784.1|9769.1|9783.3|9768.3|9784.1|9769.1|9782.5|9767.5|1
1632715920000|2021-09-27 04:12:00|9783.6|9768.6|9789.5|9774.5|9789.5|9774.5|9783.6|9768.6|3
1632715930000|2021-09-27 04:12:10|9788.2|9773.2|9788.1|9773.1|9788.6|9773.6|9787.3|9772.3|1
1632715940000|2021-09-27 04:12:20|9786.6|9771.6|9788.6|9773.6|9788.6|9773.6|9786.6|9771.6|0
1632715950000|2021-09-27 04:12:30|9787.6|9772.6|9787.5|9772.5|9787.6|9772.6|9787.5|9772.5|0
1632715960000|2021-09-27 04:12:40|9788.6|9773.6|9788.6|9773.6|9788.6|9773.6|9787.6|9772.6|0
1632715980000|2021-09-27 04:13:00|9788.3|9773.3|9788.3|9773.3|9788.6|9773.6|9788.1|9773.1|1
1632715990000|2021-09-27 04:13:10|9788.1|9773.1|9788.1|9773.1|9788.1|9773.1|9788.1|9773.1|0
1632716010000|2021-09-27 04:13:30|9789.1|9774.1|9786.1|9771.1|9789.1|9774.1|9786.1|9771.1|0
1632716020000|2021-09-27 04:13:40|9786.8|9771.8|9787.1|9772.1|9787.3|9772.3|9786.8|9771.8|0
1632716030000|2021-09-27 04:13:50|9786.4|9771.4|9787.1|9772.1|9787.1|9772.1|9786.4|9771.4|0
1632716040000|2021-09-27 04:14:00|9787.6|9772.6|9787.6|9772.6|9787.6|9772.6|9787.6|9772.6|0
1632716050000|2021-09-27 04:14:10|9785.3|9770.3|9788.3|9773.3|9789.1|9774.1|9785.3|9770.3|9
1632716060000|2021-09-27 04:14:20|9789.6|9774.6|9790.8|9775.8|9790.8|9775.8|9788.3|9773.3|3
1632716070000|2021-09-27 04:14:30|9791.3|9776.3|9791.3|9776.3|9791.3|9776.3|9791.3|9776.3|3
1632716090000|2021-09-27 04:14:50|9789.7|9774.7|9789.3|9774.3|9790.3|9775.3|9789.1|9774.1|1
1632716100000|2021-09-27 04:15:00|9788.6|9773.6|9790.3|9775.3|9790.3|9775.3|9788.5|9773.5|1
1632716110000|2021-09-27 04:15:10|9789.4|9774.4|9790.3|9775.3|9790.3|9775.3|9789.2|9774.2|0
1632716120000|2021-09-27 04:15:20|9789.4|9774.4|9789.2|9774.2|9789.4|9774.4|9789.2|9774.2|0
1632716130000|2021-09-27 04:15:30|9790.3|9775.3|9789.2|9774.2|9790.3|9775.3|9788.3|9773.3|0
1632716140000|2021-09-27 04:15:40|9788.3|9773.3|9790.3|9775.3|9790.3|9775.3|9788.3|9773.3|0
1632716150000|2021-09-27 04:15:50|9789.8|9774.8|9790.2|9775.2|9790.8|9775.8|9789.8|9774.8|0
1632716160000|2021-09-27 04:16:00|9790.8|9775.8|9790.2|9775.2|9790.8|9775.8|9790.2|9775.2|0
1632716170000|2021-09-27 04:16:10|9790.3|9775.3|9790.8|9775.8|9790.8|9775.8|9790.3|9775.3|1
1632716180000|2021-09-27 04:16:20|9791|9776|9789.3|9774.3|9791.3|9776.3|9789.3|9774.3|9
1632716200000|2021-09-27 04:16:40|9790.3|9775.3|9789.7|9774.7|9790.3|9775.3|9789.7|9774.7|1
1632716210000|2021-09-27 04:16:50|9789.8|9774.8|9790.3|9775.3|9790.3|9775.3|9789.3|9774.3|0
1632716220000|2021-09-27 04:17:00|9789.8|9774.8|9790.5|9775.5|9790.5|9775.5|9789.3|9774.3|1
1632716230000|2021-09-27 04:17:10|9790.2|9775.2|9790.8|9775.8|9790.8|9775.8|9790.2|9775.2|1
1632716240000|2021-09-27 04:17:20|9789.8|9774.8|9790.8|9775.8|9790.8|9775.8|9789.8|9774.8|0
1632716250000|2021-09-27 04:17:30|9790.3|9775.3|9790.2|9775.2|9790.3|9775.3|9790.2|9775.2|0
1632716260000|2021-09-27 04:17:40|9790.3|9775.3|9790.8|9775.8|9790.8|9775.8|9790.2|9775.2|0
1632716270000|2021-09-27 04:17:50|9790.3|9775.3|9790.8|9775.8|9790.8|9775.8|9790.3|9775.3|0
1632716280000|2021-09-27 04:18:00|9790.3|9775.3|9790.8|9775.8|9790.8|9775.8|9790.3|9775.3|0
1632716290000|2021-09-27 04:18:10|9789.8|9774.8|9790.8|9775.8|9791.1|9776.1|9789.8|9774.8|1
1632716300000|2021-09-27 04:18:20|9790.3|9775.3|9790.2|9775.2|9790.6|9775.6|9789.8|9774.8|0
1632716310000|2021-09-27 04:18:30|9790.8|9775.8|9790.2|9775.2|9790.8|9775.8|9790.2|9775.2|0
1632716320000|2021-09-27 04:18:40|9789.8|9774.8|9790.8|9775.8|9790.8|9775.8|9789.8|9774.8|0
1632716330000|2021-09-27 04:18:50|9790.3|9775.3|9789.8|9774.8|9790.3|9775.3|9789.8|9774.8|0
1632716350000|2021-09-27 04:19:10|9790|9775|9789.8|9774.8|9790.3|9775.3|9789.8|9774.8|1
1632716370000|2021-09-27 04:19:30|9790.3|9775.3|9789.8|9774.8|9790.3|9775.3|9789.8|9774.8|0
1632716380000|2021-09-27 04:19:40|9790|9775|9789.8|9774.8|9790.3|9775.3|9789.8|9774.8|0
1632716400000|2021-09-27 04:20:00|9790.2|9775.2|9791.1|9776.1|9791.1|9776.1|9790.2|9775.2|0
1632716410000|2021-09-27 04:20:10|9791.3|9776.3|9790.5|9775.5|9791.3|9776.3|9790|9775|2
1632716420000|2021-09-27 04:20:20|9791.3|9776.3|9791.3|9776.3|9791.3|9776.3|9791.3|9776.3|0
1632716440000|2021-09-27 04:20:40|||||||||1
1632716470000|2021-09-27 04:21:10|||||||||1
1632716480000|2021-09-27 04:21:20|||||||||2
1632716510000|2021-09-27 04:21:50|9790|9775|9789.8|9774.8|9791.3|9776.3|9789.8|9774.8|31
1632716520000|2021-09-27 04:22:00|9789.6|9774.6|9789.8|9774.8|9791.3|9776.3|9789.6|9774.6|9
1632716610000|2021-09-27 04:23:30|9790|9775|9790.5|9775.5|9790.5|9775.5|9790|9775|0
1632716620000|2021-09-27 04:23:40|9790.8|9775.8|9791.3|9776.3|9791.3|9776.3|9790.8|9775.8|1
1632716630000|2021-09-27 04:23:50|9790.3|9775.3|9790.3|9775.3|9790.3|9775.3|9790.3|9775.3|2
1632716640000|2021-09-27 04:24:00|9790.5|9775.5|9790.8|9775.8|9790.8|9775.8|9790.5|9775.5|0
1632716650000|2021-09-27 04:24:10|9791|9776|9791.3|9776.3|9791.3|9776.3|9791|9776|0
1632716660000|2021-09-27 04:24:20|||||||||1
1632716700000|2021-09-27 04:25:00|||||||||1
1632716800000|2021-09-27 04:26:40|9790.5|9775.5|9791|9776|9791|9776|9790.5|9775.5|1
1632716870000|2021-09-27 04:27:50|9787.8|9772.8|9786.2|9771.2|9787.8|9772.8|9786.2|9771.2|2
1632716880000|2021-09-27 04:28:00|9785|9770|9785.5|9770.5|9785.5|9770.5|9785|9770|0
1632716890000|2021-09-27 04:28:10|9786.5|9771.5|9785|9770|9786.5|9771.5|9785|9770|2
1632716940000|2021-09-27 04:29:00|9785.2|9770.2|9787|9772|9787|9772|9785.2|9770.2|0
1632716950000|2021-09-27 04:29:10|9786.3|9771.3|9785.5|9770.5|9787|9772|9785|9770|1
1632716970000|2021-09-27 04:29:30|9785|9770|9784.2|9769.2|9785|9770|9784.2|9769.2|0
1632716980000|2021-09-27 04:29:40|9784|9769|9783.7|9768.7|9784|9769|9783.7|9768.7|0
1632717000000|2021-09-27 04:30:00|||||||||1
1632717050000|2021-09-27 04:30:50|9782.6|9767.6|9779.6|9764.6|9782.6|9767.6|9779.6|9764.6|5
1632717060000|2021-09-27 04:31:00|9779.3|9764.3|9777|9762|9779.3|9764.3|9777|9762|0
1632717070000|2021-09-27 04:31:10|9775.2|9760.2|9773.8|9758.8|9775.2|9760.2|9773.3|9758.3|1
1632717080000|2021-09-27 04:31:20|9774|9759|9774.3|9759.3|9774.3|9759.3|9774|9759|0
1632717100000|2021-09-27 04:31:40|9773.8|9758.8|9771.8|9756.8|9773.8|9758.8|9771.8|9756.8|1
1632717130000|2021-09-27 04:32:10|9772.5|9757.5|9773.3|9758.3|9775.5|9760.5|9771.8|9756.8|4
1632717150000|2021-09-27 04:32:30|9771.3|9756.3|9773.3|9758.3|9773.3|9758.3|9771.3|9756.3|1
1632717160000|2021-09-27 04:32:40|9773.8|9758.8|9774.8|9759.8|9774.8|9759.8|9773.8|9758.8|0
1632717170000|2021-09-27 04:32:50|9775.1|9760.1|9775.1|9760.1|9775.1|9760.1|9775.1|9760.1|1
1632717190000|2021-09-27 04:33:10|9773.5|9758.5|9773.5|9758.5|9773.5|9758.5|9773.5|9758.5|4
1632717220000|2021-09-27 04:33:40|9773.7|9758.7|9773.7|9758.7|9774.2|9759.2|9773.7|9758.7|1
1632717240000|2021-09-27 04:34:00|9774.5|9759.5|9777.2|9762.2|9777.2|9762.2|9774.5|9759.5|1
1632717250000|2021-09-27 04:34:10|9776.2|9761.2|9774.7|9759.7|9777|9762|9774.7|9759.7|1
1632717260000|2021-09-27 04:34:20|9773.7|9758.7|9774.1|9759.1|9775.5|9760.5|9773.7|9758.7|1
1632717270000|2021-09-27 04:34:30|9772.7|9757.7|9774.5|9759.5|9774.5|9759.5|9772.7|9757.7|5
1632717280000|2021-09-27 04:34:40|9774.2|9759.2|9774.2|9759.2|9774.2|9759.2|9774.2|9759.2|2
1632717310000|2021-09-27 04:35:10|9774.8|9759.8|9774.8|9759.8|9774.8|9759.8|9774.8|9759.8|0
1632717330000|2021-09-27 04:35:30|9775|9760|9775|9760|9775|9760|9775|9760|0
1632717360000|2021-09-27 04:36:00|9775.3|9760.3|9777|9762|9777.3|9762.3|9775.3|9760.3|2
1632717370000|2021-09-27 04:36:10|9777.5|9762.5|9781.2|9766.2|9781.2|9766.2|9777.5|9762.5|0
1632717380000|2021-09-27 04:36:20|9781.4|9766.4|9781.2|9766.2|9781.7|9766.7|9781.2|9766.2|0
1632717400000|2021-09-27 04:36:40|9779.6|9764.6|9771.3|9756.3|9779.6|9764.6|9771.3|9756.3|5
1632717420000|2021-09-27 04:37:00|9772|9757|9771.8|9756.8|9772|9757|9771.8|9756.8|1
1632717430000|2021-09-27 04:37:10|9771.5|9756.5|9771.5|9756.5|9771.5|9756.5|9771.5|9756.5|0
1632717450000|2021-09-27 04:37:30|9771|9756|9771|9756|9771|9756|9771|9756|0
1632717480000|2021-09-27 04:38:00|9771.3|9756.3|9771.3|9756.3|9771.3|9756.3|9771.3|9756.3|1
1632717490000|2021-09-27 04:38:10|9771|9756|9769|9754|9771|9756|9768.3|9753.3|1
1632717500000|2021-09-27 04:38:20|9768.8|9753.8|9766.9|9751.9|9768.8|9753.8|9766.9|9751.9|0
1632717540000|2021-09-27 04:39:00|9766.4|9751.4|9766.3|9751.3|9766.4|9751.4|9765.5|9750.5|5
1632717550000|2021-09-27 04:39:10|9767.6|9752.6|9767.6|9752.6|9767.6|9752.6|9767.6|9752.6|0
1632717560000|2021-09-27 04:39:20|9766.8|9751.8|9763.1|9748.1|9766.8|9751.8|9763.1|9748.1|2
1632717570000|2021-09-27 04:39:30|9762.8|9747.8|9759.8|9744.8|9762.8|9747.8|9757.6|9742.6|5
1632717580000|2021-09-27 04:39:40|9760.1|9745.1|9760.1|9745.1|9760.1|9745.1|9760.1|9745.1|0
1632717590000|2021-09-27 04:39:50|||||||||1
1632717600000|2021-09-27 04:40:00|9759.6|9744.6|9761.1|9746.1|9761.1|9746.1|9759.6|9744.6|0
1632717610000|2021-09-27 04:40:10|9761.3|9746.3|9765.2|9750.2|9765.2|9750.2|9761.3|9746.3|0
1632717620000|2021-09-27 04:40:20|9765.7|9750.7|9765.1|9750.1|9765.7|9750.7|9765.1|9750.1|1
1632717630000|2021-09-27 04:40:30|9764|9749|9759.6|9744.6|9764|9749|9758.4|9743.4|1
1632717640000|2021-09-27 04:40:40|9760.3|9745.3|9760.3|9745.3|9760.3|9745.3|9759.6|9744.6|1
1632717680000|2021-09-27 04:41:20|9760.6|9745.6|9760.6|9745.6|9760.6|9745.6|9760.6|9745.6|0
1632717710000|2021-09-27 04:41:50|9758.8|9743.8|9758.8|9743.8|9758.8|9743.8|9758.8|9743.8|0
1632717730000|2021-09-27 04:42:10|9759.4|9744.4|9759.4|9744.4|9759.4|9744.4|9759.4|9744.4|0
1632717780000|2021-09-27 04:43:00|9761.1|9746.1|9761.1|9746.1|9761.1|9746.1|9761.1|9746.1|1
1632717790000|2021-09-27 04:43:10|9760.2|9745.2|9759.4|9744.4|9761.6|9746.6|9759.1|9744.1|1
1632717810000|2021-09-27 04:43:30|9759.6|9744.6|9759.6|9744.6|9759.6|9744.6|9759.6|9744.6|0
1632717920000|2021-09-27 04:45:20|9761.3|9746.3|9763.1|9748.1|9763.1|9748.1|9761.3|9746.3|0
1632717930000|2021-09-27 04:45:30|9762.6|9747.6|9762.4|9747.4|9763.1|9748.1|9759.6|9744.6|0
1632717940000|2021-09-27 04:45:40|9759.6|9744.6|9760.8|9745.8|9760.8|9745.8|9759.6|9744.6|0
1632717950000|2021-09-27 04:45:50|9759.6|9744.6|9760.8|9745.8|9760.8|9745.8|9759.6|9744.6|0
1632717960000|2021-09-27 04:46:00|9762.1|9747.1|9761|9746|9762.1|9747.1|9761|9746|0
1632717970000|2021-09-27 04:46:10|9759.6|9744.6|9761|9746|9762.4|9747.4|9759.6|9744.6|0
1632717980000|2021-09-27 04:46:20|9759.6|9744.6|9761|9746|9761|9746|9759.6|9744.6|0
1632717990000|2021-09-27 04:46:30|9762.4|9747.4|9759|9744|9762.4|9747.4|9759|9744|1
1632718000000|2021-09-27 04:46:40|9758.4|9743.4|9758.4|9743.4|9758.4|9743.4|9758.4|9743.4|0
1632718010000|2021-09-27 04:46:50|9757.9|9742.9|9757.9|9742.9|9757.9|9742.9|9757.9|9742.9|1
1632718020000|2021-09-27 04:47:00|9758.1|9743.1|9758.4|9743.4|9758.4|9743.4|9758.1|9743.1|0
1632718040000|2021-09-27 04:47:20|9758.9|9743.9|9759.2|9744.2|9759.2|9744.2|9758.9|9743.9|0
1632718050000|2021-09-27 04:47:30|9758.9|9743.9|9758.9|9743.9|9758.9|9743.9|9758.9|9743.9|0
1632718180000|2021-09-27 04:49:40|9761.6|9746.6|9758.9|9743.9|9761.6|9746.6|9758.6|9743.6|1
1632718210000|2021-09-27 04:50:10|9758.4|9743.4|9757.4|9742.4|9758.4|9743.4|9757.4|9742.4|3
1632718270000|2021-09-27 04:51:10|9757.6|9742.6|9757.6|9742.6|9757.6|9742.6|9757.6|9742.6|0
1632718360000|2021-09-27 04:52:40|9759.1|9744.1|9760.1|9745.1|9760.1|9745.1|9759.1|9744.1|1
1632718480000|2021-09-27 04:54:40|9757.5|9742.5|9757.5|9742.5|9757.5|9742.5|9757.5|9742.5|0
1632718540000|2021-09-27 04:55:40|9756.3|9741.3|9756|9741|9756.3|9741.3|9756|9741|1
1632718600000|2021-09-27 04:56:40|9755.8|9740.8|9754.8|9739.8|9755.8|9740.8|9754.8|9739.8|0
1632718610000|2021-09-27 04:56:50|9754.5|9739.5|9752.8|9737.8|9754.5|9739.5|9752.8|9737.8|15
1632718620000|2021-09-27 04:57:00|||||||||5
1632718630000|2021-09-27 04:57:10|9753.3|9738.3|9754.7|9739.7|9754.7|9739.7|9753.3|9738.3|13
1632718640000|2021-09-27 04:57:20|9754.9|9739.9|9753.3|9738.3|9754.9|9739.9|9752.8|9737.8|4
1632718650000|2021-09-27 04:57:30|9753.5|9738.5|9753.5|9738.5|9753.5|9738.5|9753.5|9738.5|6
1632718680000|2021-09-27 04:58:00|9754|9739|9753.3|9738.3|9754|9739|9753|9738|17
1632718690000|2021-09-27 04:58:10|9751.4|9736.4|9751.4|9736.4|9751.4|9736.4|9751.4|9736.4|5
1632718710000|2021-09-27 04:58:30|9752.8|9737.8|9752.8|9737.8|9752.8|9737.8|9752.8|9737.8|0
1632718750000|2021-09-27 04:59:10|9752.5|9737.5|9753.9|9738.9|9753.9|9738.9|9752.5|9737.5|6
1632718790000|2021-09-27 04:59:50|9754.1|9739.1|9754.6|9739.6|9754.6|9739.6|9754.1|9739.1|3
1632718840000|2021-09-27 05:00:40|9755.1|9740.1|9755.1|9740.1|9755.1|9740.1|9755.1|9740.1|2
1632718850000|2021-09-27 05:00:50|9753.8|9738.8|9753.1|9738.1|9753.8|9738.8|9752.6|9737.6|2
1632718920000|2021-09-27 05:02:00|9754.1|9739.1|9754.1|9739.1|9754.1|9739.1|9754.1|9739.1|2
1632718940000|2021-09-27 05:02:20|9754.3|9739.3|9754.6|9739.6|9754.6|9739.6|9754.3|9739.3|0
1632718960000|2021-09-27 05:02:40|||||||||1
1632718980000|2021-09-27 05:03:00|||||||||2
1632719010000|2021-09-27 05:03:30|9755.1|9740.1|9755.6|9740.6|9755.6|9740.6|9755.1|9740.1|1
1632719030000|2021-09-27 05:03:50|||||||||1
1632719040000|2021-09-27 05:04:00|9755.8|9740.8|9759|9744|9759|9744|9755.8|9740.8|1
1632719050000|2021-09-27 05:04:10|9762|9747|9762.5|9747.5|9762.5|9747.5|9762|9747|7
1632719060000|2021-09-27 05:04:20|9767|9752|9767|9752|9767|9752|9767|9752|8
1632719100000|2021-09-27 05:05:00|9768|9753|9768|9753|9768|9753|9768|9753|0
1632719140000|2021-09-27 05:05:40|9768.5|9753.5|9768.5|9753.5|9768.5|9753.5|9768.5|9753.5|0
1632719180000|2021-09-27 05:06:20|9768.4|9753.4|9768.4|9753.4|9768.4|9753.4|9768.4|9753.4|3
1632719220000|2021-09-27 05:07:00|9768.9|9753.9|9769.9|9754.9|9769.9|9754.9|9768.9|9753.9|5
1632719230000|2021-09-27 05:07:10|9768.3|9753.3|9766.9|9751.9|9768.3|9753.3|9766.9|9751.9|2
1632719330000|2021-09-27 05:08:50|9767.2|9752.2|9767.4|9752.4|9767.4|9752.4|9767.2|9752.2|0
1632719400000|2021-09-27 05:10:00|9767.7|9752.7|9769.4|9754.4|9769.4|9754.4|9767.7|9752.7|1
1632719410000|2021-09-27 05:10:10|9766.4|9751.4|9766.4|9751.4|9766.4|9751.4|9766.4|9751.4|2
1632719420000|2021-09-27 05:10:20|9766.9|9751.9|9766.9|9751.9|9766.9|9751.9|9766.9|9751.9|0
1632719430000|2021-09-27 05:10:30|9761.4|9746.4|9761.4|9746.4|9761.4|9746.4|9761.4|9746.4|4
1632719460000|2021-09-27 05:11:00|9760.3|9745.3|9760.8|9745.8|9760.8|9745.8|9760.3|9745.3|0
1632719470000|2021-09-27 05:11:10|9760.6|9745.6|9760.3|9745.3|9760.6|9745.6|9760.3|9745.3|0
1632719690000|2021-09-27 05:14:50|||||||||1
1632719730000|2021-09-27 05:15:30|9760.5|9745.5|9760.5|9745.5|9760.5|9745.5|9760.5|9745.5|0
1632719920000|2021-09-27 05:18:40|9760.8|9745.8|9760.8|9745.8|9760.8|9745.8|9760.8|9745.8|0
1632719930000|2021-09-27 05:18:50|9760.6|9745.6|9760.3|9745.3|9760.6|9745.6|9760.3|9745.3|1
1632719950000|2021-09-27 05:19:10|9766.2|9741.2|9766.2|9741.2|9766.2|9741.2|9766.2|9741.2|1
1632719970000|2021-09-27 05:19:30|9767.3|9742.3|9767.3|9742.3|9767.3|9742.3|9767.3|9742.3|0
1632719990000|2021-09-27 05:19:50|9761.9|9746.9|9761.6|9746.6|9761.9|9746.9|9761.6|9746.6|0
1632720120000|2021-09-27 05:22:00|9763.1|9748.1|9763.5|9748.5|9763.5|9748.5|9763.1|9748.1|0
1632720130000|2021-09-27 05:22:10|9764.1|9749.1|9764.6|9749.6|9764.6|9749.6|9764.1|9749.1|0
1632720150000|2021-09-27 05:22:30|||||||||1
1632720240000|2021-09-27 05:24:00|9764.8|9749.8|9765.1|9750.1|9765.1|9750.1|9764.8|9749.8|0
1632720250000|2021-09-27 05:24:10|9767.6|9752.6|9767.6|9752.6|9767.6|9752.6|9767.6|9752.6|0
1632720260000|2021-09-27 05:24:20|9763.1|9748.1|9763.6|9748.6|9764.1|9749.1|9763.1|9748.1|4
1632720270000|2021-09-27 05:24:30|9764.1|9749.1|9764.1|9749.1|9764.1|9749.1|9764.1|9749.1|0
1632720310000|2021-09-27 05:25:10|9762.5|9747.5|9759.6|9744.6|9762.5|9747.5|9759.6|9744.6|0
1632720320000|2021-09-27 05:25:20|9758.2|9743.2|9756.8|9741.8|9758.2|9743.2|9756.8|9741.8|1
1632720330000|2021-09-27 05:25:30|9754.8|9739.8|9754.8|9739.8|9754.8|9739.8|9754.8|9739.8|0
1632720340000|2021-09-27 05:25:40|9754.4|9739.4|9753.6|9738.6|9754.4|9739.4|9753.6|9738.6|2
1632720360000|2021-09-27 05:26:00|9753.3|9738.3|9756.8|9741.8|9756.8|9741.8|9752.8|9737.8|5
1632720370000|2021-09-27 05:26:10|9759.1|9744.1|9761.3|9746.3|9762.3|9747.3|9759.1|9744.1|0
1632720380000|2021-09-27 05:26:20|9764.8|9749.8|9758.6|9743.6|9764.8|9749.8|9758.6|9743.6|1
1632720390000|2021-09-27 05:26:30|9758.3|9743.3|9758|9743|9762.8|9747.8|9757.3|9742.3|1
1632720400000|2021-09-27 05:26:40|9758.3|9743.3|9758.3|9743.3|9758.3|9743.3|9758.3|9743.3|0
1632720550000|2021-09-27 05:29:10|9758.1|9743.1|9757.8|9742.8|9758.1|9743.1|9757.8|9742.8|0
1632720600000|2021-09-27 05:30:00|9760.8|9745.8|9782.2|9744.7|9782.2|9746.6|9760.8|9738.7|56
1632720610000|2021-09-27 05:30:10|9782.4|9744.9|9788.9|9751.4|9788.9|9759.5|9782.4|9744.9|47
1632720620000|2021-09-27 05:30:20|9787.5|9750|9791.7|9754.2|9791.7|9757|9782|9750|66
1632720630000|2021-09-27 05:30:30|9792.2|9754.7|9791.4|9776.4|9792.2|9776.4|9787.4|9754.7|37
1632720640000|2021-09-27 05:30:40|9791.7|9776.7|9794.9|9779.9|9794.9|9779.9|9791.7|9776.7|48
1632720650000|2021-09-27 05:30:50|9795.4|9780.4|9797.2|9782.2|9797.2|9782.2|9795.4|9780.4|25
1632720670000|2021-09-27 05:31:10|||||||||1
1632720680000|2021-09-27 05:31:20|9797.7|9782.7|9797.7|9782.7|9797.7|9782.7|9797.7|9782.7|5
1632720700000|2021-09-27 05:31:40|||||||||2
1632720750000|2021-09-27 05:32:30|9797.9|9782.9|9797.9|9782.9|9797.9|9782.9|9797.9|9782.9|1
1632720770000|2021-09-27 05:32:50|9799.3|9784.3|9800.9|9785.9|9800.9|9785.9|9799.3|9784.3|1
1632720780000|2021-09-27 05:33:00|9801.4|9786.4|9801.4|9786.4|9801.4|9786.4|9801.4|9786.4|7
1632720790000|2021-09-27 05:33:10|||||||||2
1632720840000|2021-09-27 05:34:00|||||||||1
1632720860000|2021-09-27 05:34:20|9801.7|9786.7|9801.4|9786.4|9801.7|9786.7|9801.4|9786.4|1
1632720870000|2021-09-27 05:34:30|9801.7|9786.7|9801.9|9786.9|9801.9|9786.9|9801.4|9786.4|0
1632720880000|2021-09-27 05:34:40|9801.4|9786.4|9801.4|9786.4|9801.4|9786.4|9801.4|9786.4|3
1632720900000|2021-09-27 05:35:00|9798.9|9783.9|9799|9784|9799|9784|9798.9|9783.9|1
1632720910000|2021-09-27 05:35:10|9798.7|9783.7|9798.7|9783.7|9798.7|9783.7|9798.7|9783.7|0
1632720940000|2021-09-27 05:35:40|9798.5|9783.5|9798.5|9783.5|9798.5|9783.5|9798.5|9783.5|0
1632721020000|2021-09-27 05:37:00|9798.7|9783.7|9798.7|9783.7|9798.7|9783.7|9798.7|9783.7|0
1632721030000|2021-09-27 05:37:10|9799|9784|9799|9784|9799|9784|9799|9784|0
1632721060000|2021-09-27 05:37:40|9799.2|9784.2|9800.7|9785.7|9800.7|9785.7|9799.2|9784.2|2
1632721070000|2021-09-27 05:37:50|9801|9786|9796.7|9781.7|9801|9786|9796.7|9781.7|2
1632721080000|2021-09-27 05:38:00|9797.5|9782.5|9797.5|9782.5|9797.5|9782.5|9797.5|9782.5|0
1632721110000|2021-09-27 05:38:30|9797.7|9782.7|9797.7|9782.7|9797.7|9782.7|9797.7|9782.7|0
1632721120000|2021-09-27 05:38:40|9797.5|9782.5|9797.7|9782.7|9797.7|9782.7|9797.5|9782.5|4
1632721130000|2021-09-27 05:38:50|9797.5|9782.5|9797.7|9782.7|9797.7|9782.7|9797.5|9782.5|2
1632721140000|2021-09-27 05:39:00|9796.6|9781.6|9800.9|9775.9|9800.9|9781.6|9796.3|9775.9|1
1632721160000|2021-09-27 05:39:20|9796.1|9781.1|9796.6|9781.6|9796.6|9781.6|9796.1|9781.1|0
1632721170000|2021-09-27 05:39:30|9800.9|9775.9|9797.5|9772.5|9800.9|9775.9|9797.5|9772.5|3
1632721200000|2021-09-27 05:40:00|9798|9773|9797.5|9772.5|9798.8|9773.8|9797.5|9772.5|1
1632721210000|2021-09-27 05:40:10|9797.8|9772.8|9801.8|9764.3|9801.8|9772.8|9796|9764.3|1
1632721220000|2021-09-27 05:40:20|||||||||1
1632721280000|2021-09-27 05:41:20|9796|9771|9796|9771|9796|9771|9795.8|9770.8|2
1632721290000|2021-09-27 05:41:30|9796.3|9771.3|9796.8|9771.8|9797|9772|9796.3|9771.3|0
1632721300000|2021-09-27 05:41:40|9797.3|9772.3|9800.3|9762.8|9800.8|9772.3|9797.3|9762.8|4
1632721310000|2021-09-27 05:41:50|9800|9762.5|9800.3|9762.8|9800.3|9762.8|9800|9762.5|4
1632721320000|2021-09-27 05:42:00|9800|9762.5|9800.2|9762.7|9800.5|9763|9800|9762.5|1
1632721330000|2021-09-27 05:42:10|9800.5|9763|9801.7|9764.2|9801.7|9764.2|9800.5|9763|0
1632721350000|2021-09-27 05:42:30|9801.5|9764|9801.5|9764|9801.5|9764|9801.5|9764|0
1632721360000|2021-09-27 05:42:40|9794.8|9769.8|9794.8|9769.8|9794.8|9769.8|9794.8|9769.8|0
1632721370000|2021-09-27 05:42:50|9794.6|9769.6|9794.6|9769.6|9794.6|9769.6|9794.6|9769.6|0
1632721420000|2021-09-27 05:43:40|9795.6|9770.6|9796.1|9771.1|9796.1|9771.1|9795.6|9770.6|0
1632721460000|2021-09-27 05:44:20|9791.3|9776.3|9796.3|9771.3|9796.3|9776.6|9791.3|9771.3|0
1632721470000|2021-09-27 05:44:30|9796.1|9771.1|9796.1|9771.1|9796.1|9771.1|9796.1|9771.1|0
1632721480000|2021-09-27 05:44:40|9795.5|9770.5|9795.5|9770.5|9795.5|9770.5|9795.5|9770.5|0
1632721500000|2021-09-27 05:45:00|9784.4|9769.4|9786.4|9771.4|9786.4|9771.4|9784.4|9769.4|0
1632721510000|2021-09-27 05:45:10|||||||||1
1632721520000|2021-09-27 05:45:20|||||||||1
1632721540000|2021-09-27 05:45:40|9785.6|9770.6|9784.9|9769.9|9785.6|9770.6|9784.9|9769.9|1
1632721550000|2021-09-27 05:45:50|9780.9|9765.9|9780.9|9765.9|9780.9|9765.9|9780.9|9765.9|1
1632721560000|2021-09-27 05:46:00|9781.2|9766.2|9780.7|9765.7|9781.2|9766.2|9780.7|9765.7|1
1632721570000|2021-09-27 05:46:10|9782|9767|9782|9767|9782|9767|9782|9767|0
1632721590000|2021-09-27 05:46:30|9780.7|9765.7|9780.7|9765.7|9780.7|9765.7|9780.7|9765.7|0
1632721740000|2021-09-27 05:49:00|9780.9|9765.9|9780.9|9765.9|9780.9|9765.9|9780.9|9765.9|0
1632721850000|2021-09-27 05:50:50|9781|9766|9781|9766|9781|9766|9781|9766|0
1632721950000|2021-09-27 05:52:30|9780.9|9765.9|9780.9|9765.9|9780.9|9765.9|9780.9|9765.9|0
1632721980000|2021-09-27 05:53:00|||||||||1
1632722060000|2021-09-27 05:54:20|9781.9|9766.9|9781.9|9766.9|9781.9|9766.9|9781.9|9766.9|0
1632722130000|2021-09-27 05:55:30|9782.1|9767.1|9782.4|9767.4|9782.4|9767.4|9782.1|9767.1|0
1632722140000|2021-09-27 05:55:40|9782.6|9767.6|9782.9|9767.9|9782.9|9767.9|9782.6|9767.6|0
1632722190000|2021-09-27 05:56:30|9782.7|9767.7|9782.4|9767.4|9782.7|9767.7|9780.1|9765.1|1
1632722200000|2021-09-27 05:56:40|9781.3|9766.3|9781.3|9766.3|9781.3|9766.3|9781.3|9766.3|0
1632722220000|2021-09-27 05:57:00|9780.3|9765.3|9780.3|9765.3|9780.3|9765.3|9780.3|9765.3|1
1632722240000|2021-09-27 05:57:20|9779.8|9764.8|9779.8|9764.8|9779.8|9764.8|9779.8|9764.8|0
1632722250000|2021-09-27 05:57:30|||||||||1
1632722350000|2021-09-27 05:59:10|9780|9765|9780.3|9765.3|9780.3|9765.3|9780|9765|0
1632722370000|2021-09-27 05:59:30|9780.8|9765.8|9780.5|9765.5|9780.8|9765.8|9780.5|9765.5|1
1632722380000|2021-09-27 05:59:40|9780.8|9765.8|9780.8|9765.8|9780.8|9765.8|9780.8|9765.8|0
1632722410000|2021-09-27 06:00:10|9781.3|9766.3|9781.3|9766.3|9781.3|9766.3|9781.3|9766.3|1
1632722420000|2021-09-27 06:00:20|9782.9|9767.9|9782.9|9767.9|9782.9|9767.9|9782.9|9767.9|1
1632722430000|2021-09-27 06:00:30|9783.1|9768.1|9783.4|9768.4|9783.4|9768.4|9783.1|9768.1|0
1632722440000|2021-09-27 06:00:40|9783.6|9768.6|9783.9|9768.9|9783.9|9768.9|9783.6|9768.6|0
1632722450000|2021-09-27 06:00:50|9784.4|9769.4|9784.9|9769.9|9784.9|9769.9|9784.4|9769.4|0
1632722470000|2021-09-27 06:01:10|9785.1|9770.1|9785.4|9770.4|9785.4|9770.4|9785.1|9770.1|0
1632722480000|2021-09-27 06:01:20|9785.2|9770.2|9782.4|9767.4|9785.2|9770.2|9782.4|9767.4|3
1632722490000|2021-09-27 06:01:30|||||||||2
1632722500000|2021-09-27 06:01:40|9782|9767|9782.2|9767.2|9782.2|9767.2|9782|9767|2
1632722510000|2021-09-27 06:01:50|9782.7|9767.7|9782|9767|9782.7|9767.7|9782|9767|4
1632722520000|2021-09-27 06:02:00|9782.4|9767.4|9782.4|9767.4|9782.4|9767.4|9782.4|9767.4|0
1632722530000|2021-09-27 06:02:10|||||||||1
1632722560000|2021-09-27 06:02:40|9782.7|9767.7|9782.2|9767.2|9783.2|9768.2|9782.2|9767.2|0
1632722620000|2021-09-27 06:03:40|9781.7|9766.7|9781.9|9766.9|9781.9|9766.9|9781.4|9766.4|1
1632722640000|2021-09-27 06:04:00|9782.2|9767.2|9782.2|9767.2|9782.2|9767.2|9782.2|9767.2|0
1632722660000|2021-09-27 06:04:20|9781.9|9766.9|9781.2|9766.2|9781.9|9766.9|9780.5|9765.5|1
1632722670000|2021-09-27 06:04:30|9781.4|9766.4|9780.7|9765.7|9781.4|9766.4|9780.2|9765.2|0
1632722680000|2021-09-27 06:04:40|9781.6|9766.6|9781.3|9766.3|9781.6|9766.6|9781.3|9766.3|0
1632722690000|2021-09-27 06:04:50|9780.7|9765.7|9780.2|9765.2|9780.7|9765.7|9780.2|9765.2|0
1632722700000|2021-09-27 06:05:00|9780|9765|9781.2|9766.2|9781.2|9766.2|9780|9765|5
1632722710000|2021-09-27 06:05:10|9781.7|9766.7|9781.2|9766.2|9781.7|9766.7|9781.2|9766.2|0
1632722720000|2021-09-27 06:05:20|9779.6|9764.6|9774.5|9759.5|9779.6|9764.6|9774.2|9759.2|13
1632722730000|2021-09-27 06:05:30|9773.8|9758.8|9774|9759|9774.5|9759.5|9772.7|9757.7|1
1632722740000|2021-09-27 06:05:40|9773.7|9758.7|9772.9|9757.9|9773.7|9758.7|9772.3|9757.3|7
1632722750000|2021-09-27 06:05:50|9773.1|9758.1|9774.4|9759.4|9774.8|9759.8|9771.9|9756.9|4
1632722760000|2021-09-27 06:06:00|9774.6|9759.6|9773.9|9758.9|9774.6|9759.6|9773.9|9758.9|1
1632722770000|2021-09-27 06:06:10|9773.6|9758.6|9769.2|9754.2|9773.6|9758.6|9769|9754|2
1632722780000|2021-09-27 06:06:20|9769|9754|9769|9754|9769|9754|9769|9754|2
1632722810000|2021-09-27 06:06:50|9768.2|9753.2|9771.7|9756.7|9772|9757|9768.2|9753.2|1
1632722820000|2021-09-27 06:07:00|9772|9757|9767.6|9752.6|9772.2|9757.2|9767.6|9752.6|2
1632722840000|2021-09-27 06:07:20|9767.8|9752.8|9767.8|9752.8|9767.8|9752.8|9767.8|9752.8|1
1632722860000|2021-09-27 06:07:40|9767.3|9752.3|9766.2|9751.2|9767.3|9752.3|9766.1|9751.1|18
1632722870000|2021-09-27 06:07:50|||||||||3
1632722880000|2021-09-27 06:08:00|9765.9|9750.9|9765.9|9750.9|9765.9|9750.9|9765.9|9750.9|6
1632722890000|2021-09-27 06:08:10|9765.7|9750.7|9765.7|9750.7|9765.7|9750.7|9765.7|9750.7|25
1632722900000|2021-09-27 06:08:20|9765.1|9750.1|9766.7|9751.7|9766.7|9751.7|9765.1|9750.1|0
1632722910000|2021-09-27 06:08:30|9767|9752|9767.4|9752.4|9767.9|9752.9|9766.7|9751.7|5
1632722920000|2021-09-27 06:08:40|9767|9752|9764.8|9749.8|9767|9752|9764.8|9749.8|6
1632722930000|2021-09-27 06:08:50|9764.9|9749.9|9764.4|9749.4|9764.9|9749.9|9764.4|9749.4|4
1632722940000|2021-09-27 06:09:00|9763|9748|9763.3|9748.3|9763.3|9748.3|9762|9747|5
1632722950000|2021-09-27 06:09:10|9764.7|9749.7|9764.7|9749.7|9764.7|9749.7|9764.7|9749.7|0
1632722960000|2021-09-27 06:09:20|9763.8|9748.8|9763.8|9748.8|9763.8|9748.8|9763.8|9748.8|0
1632722970000|2021-09-27 06:09:30|9762.6|9747.6|9762.6|9747.6|9762.6|9747.6|9762.6|9747.6|0
1632722980000|2021-09-27 06:09:40|9759.7|9744.7|9759.7|9744.7|9759.7|9744.7|9759.7|9744.7|2
1632722990000|2021-09-27 06:09:50|9760.2|9745.2|9760|9745|9760.2|9745.2|9760|9745|1
1632723000000|2021-09-27 06:10:00|9759.7|9744.7|9759.7|9744.7|9760|9745|9759.2|9744.2|5
1632723010000|2021-09-27 06:10:10|9759.2|9744.2|9760.2|9745.2|9760.2|9745.2|9759.2|9744.2|2
1632723020000|2021-09-27 06:10:20|9759.9|9744.9|9760.2|9745.2|9760.7|9745.7|9759.9|9744.9|1
1632723030000|2021-09-27 06:10:30|9766|9751|9766|9751|9766|9751|9766|9751|2
1632723040000|2021-09-27 06:10:40|9765.7|9750.7|9765.5|9750.5|9765.7|9750.7|9765.5|9750.5|3
1632723050000|2021-09-27 06:10:50|9762.3|9747.3|9763|9748|9763|9748|9762.3|9747.3|24
1632723060000|2021-09-27 06:11:00|9763.5|9748.5|9764|9749|9764|9749|9763.5|9748.5|0
1632723120000|2021-09-27 06:12:00|9764.2|9749.2|9764.2|9749.2|9764.2|9749.2|9764.2|9749.2|0
1632723130000|2021-09-27 06:12:10|9762.6|9747.6|9762.6|9747.6|9762.9|9747.9|9762.6|9747.6|8
1632723140000|2021-09-27 06:12:20|9762.4|9747.4|9762.2|9747.2|9762.4|9747.4|9761.7|9746.7|5
1632723150000|2021-09-27 06:12:30|9757.5|9742.5|9760.6|9745.6|9760.6|9745.6|9757.5|9742.5|0
1632723210000|2021-09-27 06:13:30|9761.1|9746.1|9761.1|9746.1|9761.1|9746.1|9761.1|9746.1|0
1632723220000|2021-09-27 06:13:40|9759.5|9744.5|9759.5|9744.5|9759.5|9744.5|9759.5|9744.5|0
1632723280000|2021-09-27 06:14:40|||||||||1
1632723340000|2021-09-27 06:15:40|9759.7|9744.7|9759.9|9744.9|9759.9|9744.9|9759.7|9744.7|1
1632723350000|2021-09-27 06:15:50|9762.4|9747.4|9763.1|9748.1|9763.1|9748.1|9762.4|9747.4|97
1632723360000|2021-09-27 06:16:00|9762.6|9747.6|9766.2|9751.2|9766.4|9751.4|9762|9747|1
1632723370000|2021-09-27 06:16:10|9766.7|9751.7|9767.4|9752.4|9767.4|9752.4|9766.7|9751.7|0
1632723380000|2021-09-27 06:16:20|9767.2|9752.2|9768.9|9753.9|9768.9|9753.9|9767.2|9752.2|1
1632723390000|2021-09-27 06:16:30|9769.1|9754.1|9769.4|9754.4|9769.4|9754.4|9768.7|9753.7|100
1632723400000|2021-09-27 06:16:40|9769.2|9754.2|9769.2|9754.2|9769.4|9754.4|9769.2|9754.2|2
1632723410000|2021-09-27 06:16:50|9769.9|9754.9|9769.9|9754.9|9769.9|9754.9|9769.9|9754.9|5
1632723420000|2021-09-27 06:17:00|9769.7|9754.7|9769.9|9754.9|9769.9|9754.9|9769.7|9754.7|0
1632723440000|2021-09-27 06:17:20|9773.1|9758.1|9773.8|9758.8|9774.8|9759.8|9773.1|9758.1|1
1632723450000|2021-09-27 06:17:30|9774.8|9759.8|9774.8|9759.8|9775|9760|9774.3|9759.3|1
1632723460000|2021-09-27 06:17:40|9775.5|9760.5|9775.5|9760.5|9775.5|9760.5|9775.5|9760.5|0
1632723480000|2021-09-27 06:18:00|9775.8|9760.8|9775.8|9760.8|9775.8|9760.8|9775.8|9760.8|0
1632723490000|2021-09-27 06:18:10|9775.3|9760.3|9775.8|9760.8|9775.8|9760.8|9775.3|9760.3|0
1632723500000|2021-09-27 06:18:20|9776.2|9761.2|9776.8|9761.8|9776.8|9761.8|9776.2|9761.2|0
1632723510000|2021-09-27 06:18:30|9777.3|9762.3|9777.8|9762.8|9777.8|9762.8|9777.3|9762.3|0
1632723540000|2021-09-27 06:19:00|9778.3|9763.3|9772.3|9757.3|9778.8|9763.8|9769.8|9754.8|12
1632723550000|2021-09-27 06:19:10|9772|9757|9772.5|9757.5|9772.8|9757.8|9771.8|9756.8|0
1632723560000|2021-09-27 06:19:20|9772|9757|9772.3|9757.3|9773|9758|9771.8|9756.8|0
1632723570000|2021-09-27 06:19:30|9771.8|9756.8|9772.3|9757.3|9773.3|9758.3|9771.8|9756.8|0
1632723580000|2021-09-27 06:19:40|9764.2|9749.2|9762.3|9747.3|9764.2|9749.2|9761.3|9746.3|14
1632723600000|2021-09-27 06:20:00|9760.3|9745.3|9760.3|9745.3|9760.3|9745.3|9760.3|9745.3|0
1632723650000|2021-09-27 06:20:50|||||||||100
1632723670000|2021-09-27 06:21:10|9760.8|9745.8|9760.8|9745.8|9760.8|9745.8|9760.8|9745.8|0
1632723680000|2021-09-27 06:21:20|9761.3|9746.3|9761.3|9746.3|9761.3|9746.3|9761.3|9746.3|0
1632723690000|2021-09-27 06:21:30|9761.5|9746.5|9761.8|9746.8|9761.8|9746.8|9761.5|9746.5|0
1632723720000|2021-09-27 06:22:00|9766.3|9751.3|9767.3|9752.3|9767.3|9752.3|9765.3|9750.3|5
1632723730000|2021-09-27 06:22:10|9768.2|9753.2|9769.5|9754.5|9769.5|9754.5|9768.2|9753.2|1
1632723740000|2021-09-27 06:22:20|9769.8|9754.8|9770.3|9755.3|9770.3|9755.3|9769.8|9754.8|0
1632723760000|2021-09-27 06:22:40|9771.7|9756.7|9773.3|9758.3|9773.3|9758.3|9771.7|9756.7|0
1632723770000|2021-09-27 06:22:50|9773.8|9758.8|9773.8|9758.8|9773.8|9758.8|9773.8|9758.8|0
1632723810000|2021-09-27 06:23:30|9772.8|9757.8|9772.8|9757.8|9772.8|9757.8|9772.8|9757.8|0
1632723820000|2021-09-27 06:23:40|9773|9758|9767.7|9752.7|9773|9758|9767.7|9752.7|5
1632723830000|2021-09-27 06:23:50|9765|9750|9763.8|9748.8|9765|9750|9763.8|9748.8|4
1632723840000|2021-09-27 06:24:00|9763.5|9748.5|9763.5|9748.5|9763.5|9748.5|9763.5|9748.5|0
1632723880000|2021-09-27 06:24:40|9764.6|9749.6|9766.1|9751.1|9766.1|9751.1|9764.6|9749.6|1
1632723900000|2021-09-27 06:25:00|9765.6|9750.6|9768.1|9753.1|9768.1|9753.1|9765.6|9750.6|0
1632723910000|2021-09-27 06:25:10|9768.3|9753.3|9770.1|9755.1|9770.1|9755.1|9768.3|9753.3|0
1632723920000|2021-09-27 06:25:20|9763.6|9748.6|9763.1|9748.1|9763.6|9748.6|9763.1|9748.1|1
1632723930000|2021-09-27 06:25:30|9763.8|9748.8|9766.7|9751.7|9766.7|9751.7|9763.8|9748.8|1
1632723940000|2021-09-27 06:25:40|9766|9751|9763.3|9748.3|9766|9751|9763.1|9748.1|1
1632723950000|2021-09-27 06:25:50|9764|9749|9772.3|9757.3|9772.3|9757.3|9764|9749|1
1632723970000|2021-09-27 06:26:10|9772.6|9757.6|9773.3|9758.3|9773.3|9758.3|9772.6|9757.6|1
1632723990000|2021-09-27 06:26:30|9773.1|9758.1|9772.6|9757.6|9773.1|9758.1|9772.6|9757.6|0
1632724000000|2021-09-27 06:26:40|9772.1|9757.1|9771.3|9756.3|9772.1|9757.1|9771.3|9756.3|0
1632724010000|2021-09-27 06:26:50|9771.1|9756.1|9765.5|9750.5|9771.1|9756.1|9765.5|9750.5|2
1632724020000|2021-09-27 06:27:00|9765.2|9750.2|9769.8|9754.8|9769.8|9754.8|9765.2|9750.2|2
1632724030000|2021-09-27 06:27:10|9771.3|9756.3|9770.8|9755.8|9771.3|9756.3|9770.8|9755.8|1
1632724040000|2021-09-27 06:27:20|9770.5|9755.5|9768.4|9753.4|9770.5|9755.5|9768.4|9753.4|0
1632724050000|2021-09-27 06:27:30|9767.4|9752.4|9767.4|9752.4|9767.4|9752.4|9767.4|9752.4|1
1632724070000|2021-09-27 06:27:50|9767.1|9752.1|9767.5|9752.5|9767.5|9752.5|9766|9751|1
1632724080000|2021-09-27 06:28:00|9767|9752|9766.9|9751.9|9767.6|9752.6|9765.8|9750.8|3
1632724090000|2021-09-27 06:28:10|||||||||2
1632724150000|2021-09-27 06:29:10|9766.1|9751.1|9766.1|9751.1|9766.1|9751.1|9766.1|9751.1|0
1632724170000|2021-09-27 06:29:30|9766.4|9751.4|9767.1|9752.1|9767.1|9752.1|9766.4|9751.4|2
1632724180000|2021-09-27 06:29:40|9766.6|9751.6|9765.9|9750.9|9766.6|9751.6|9765.9|9750.9|2
1632724190000|2021-09-27 06:29:50|9765.6|9750.6|9762.1|9747.1|9765.6|9750.6|9762.1|9747.1|1
1632724200000|2021-09-27 06:30:00|9761.6|9746.6|9761.6|9746.6|9761.6|9746.6|9761.6|9746.6|0
1632724210000|2021-09-27 06:30:10|9762.1|9747.1|9762.1|9747.1|9762.1|9747.1|9762.1|9747.1|1
1632724220000|2021-09-27 06:30:20|9772.7|9757.7|9773|9758|9773|9758|9772.7|9757.7|20
1632724240000|2021-09-27 06:30:40|9772.7|9757.7|9772.7|9757.7|9772.7|9757.7|9772.7|9757.7|1
1632724260000|2021-09-27 06:31:00|9774.9|9759.9|9774|9759|9775.1|9760.1|9774|9759|1
1632724270000|2021-09-27 06:31:10|9773.1|9758.1|9773.1|9758.1|9773.6|9758.6|9773.1|9758.1|2
1632724280000|2021-09-27 06:31:20|9773.3|9758.3|9773.6|9758.6|9773.6|9758.6|9773.3|9758.3|0
1632724290000|2021-09-27 06:31:30|9774.1|9759.1|9774.6|9759.6|9774.6|9759.6|9774.1|9759.1|0
1632724310000|2021-09-27 06:31:50|9775.5|9760.5|9776.1|9761.1|9776.1|9761.1|9775.5|9760.5|0
1632724330000|2021-09-27 06:32:10|9775.8|9760.8|9775.6|9760.6|9775.8|9760.8|9775.6|9760.6|0
1632724350000|2021-09-27 06:32:30|9775.1|9760.1|9775.1|9760.1|9775.1|9760.1|9775.1|9760.1|0
1632724370000|2021-09-27 06:32:50|9776.1|9761.1|9776.6|9761.6|9776.6|9761.6|9776.1|9761.1|0
1632724380000|2021-09-27 06:33:00|9777.6|9762.6|9776.6|9761.6|9777.6|9762.6|9776.6|9761.6|3
1632724390000|2021-09-27 06:33:10|9777.5|9762.5|9777.8|9762.8|9777.8|9762.8|9777.5|9762.5|0
1632724420000|2021-09-27 06:33:40|9777.6|9762.6|9777.6|9762.6|9777.6|9762.6|9777.6|9762.6|0
1632724440000|2021-09-27 06:34:00|9778.6|9763.6|9775.5|9760.5|9779.1|9764.1|9775.5|9760.5|6
1632724450000|2021-09-27 06:34:10|9776|9761|9776|9761|9776|9761|9776|9761|0
1632724460000|2021-09-27 06:34:20|9775.3|9760.3|9774.5|9759.5|9775.3|9760.3|9774.5|9759.5|1
1632724470000|2021-09-27 06:34:30|9771.5|9756.5|9771.5|9756.5|9771.5|9756.5|9771.5|9756.5|1
1632724490000|2021-09-27 06:34:50|9770.6|9755.6|9764|9749|9770.6|9755.6|9763.8|9748.8|1
1632724500000|2021-09-27 06:35:00|9764.3|9749.3|9764.3|9749.3|9764.3|9749.3|9764.3|9749.3|0
1632724510000|2021-09-27 06:35:10|9763.8|9748.8|9763.8|9748.8|9763.8|9748.8|9763.8|9748.8|0
1632724520000|2021-09-27 06:35:20|9764.4|9749.4|9765.8|9750.8|9765.8|9750.8|9764.4|9749.4|0
1632724540000|2021-09-27 06:35:40|9766.3|9751.3|9766.3|9751.3|9766.3|9751.3|9766.3|9751.3|0
1632724550000|2021-09-27 06:35:50|9769.2|9754.2|9770.8|9755.8|9771.8|9756.8|9769.2|9754.2|1
1632724560000|2021-09-27 06:36:00|9771.3|9756.3|9771|9756|9771.3|9756.3|9770.8|9755.8|0
1632724570000|2021-09-27 06:36:10|9771.3|9756.3|9771.8|9756.8|9772.5|9757.5|9771.3|9756.3|0
1632724590000|2021-09-27 06:36:30|9771.5|9756.5|9770.8|9755.8|9771.5|9756.5|9770.8|9755.8|0
1632724600000|2021-09-27 06:36:40|9770.3|9755.3|9771.3|9756.3|9771.3|9756.3|9770.3|9755.3|0
1632724610000|2021-09-27 06:36:50|9770.8|9755.8|9770.8|9755.8|9770.8|9755.8|9770.8|9755.8|0
1632724620000|2021-09-27 06:37:00|9772.3|9757.3|9772.3|9757.3|9772.3|9757.3|9771.8|9756.8|0
1632724630000|2021-09-27 06:37:10|9772.8|9757.8|9771.8|9756.8|9773.3|9758.3|9771.8|9756.8|1
1632724640000|2021-09-27 06:37:20|9772.8|9757.8|9772.3|9757.3|9772.8|9757.8|9772.3|9757.3|0
1632724650000|2021-09-27 06:37:30|9771.7|9756.7|9771.7|9756.7|9771.7|9756.7|9771.7|9756.7|0
1632724660000|2021-09-27 06:37:40|9771.9|9756.9|9771.9|9756.9|9771.9|9756.9|9771.9|9756.9|0
1632724710000|2021-09-27 06:38:30|9771.7|9756.7|9771.7|9756.7|9771.7|9756.7|9771.7|9756.7|0
1632724730000|2021-09-27 06:38:50|9771.5|9756.5|9773.1|9758.1|9773.1|9758.1|9771.5|9756.5|0
1632724740000|2021-09-27 06:39:00|9773.4|9758.4|9773|9758|9775.2|9760.2|9773|9758|6
1632724750000|2021-09-27 06:39:10|9773.3|9758.3|9773.3|9758.3|9773.3|9758.3|9773.3|9758.3|0
1632724760000|2021-09-27 06:39:20|9771.7|9756.7|9771.5|9756.5|9771.7|9756.7|9771.5|9756.5|0
1632724800000|2021-09-27 06:40:00|9773|9758|9772.9|9757.9|9773|9758|9772|9757|1
1632724810000|2021-09-27 06:40:10|9773.5|9758.5|9773.5|9758.5|9773.5|9758.5|9773.5|9758.5|0
1632724820000|2021-09-27 06:40:20|9774.3|9759.3|9774.3|9759.3|9774.3|9759.3|9774.3|9759.3|2
1632724830000|2021-09-27 06:40:30|9775.1|9760.1|9775.1|9760.1|9775.1|9760.1|9775.1|9760.1|0
1632724840000|2021-09-27 06:40:40|9775.6|9760.6|9777.6|9762.6|9777.6|9762.6|9775.6|9760.6|0
1632724850000|2021-09-27 06:40:50|9777.8|9762.8|9779.1|9764.1|9779.1|9764.1|9777.8|9762.8|0
1632724860000|2021-09-27 06:41:00|9779.6|9764.6|9780.1|9765.1|9780.1|9765.1|9779.6|9764.6|0
1632724870000|2021-09-27 06:41:10|||||||||9
1632724890000|2021-09-27 06:41:30|9779.5|9764.5|9775.3|9760.3|9780|9765|9773.1|9758.1|2
1632724900000|2021-09-27 06:41:40|9775.1|9760.1|9775.3|9760.3|9775.3|9760.3|9775.1|9760.1|2
1632724910000|2021-09-27 06:41:50|9775.8|9760.8|9775.6|9760.6|9775.8|9760.8|9775.6|9760.6|0
1632724930000|2021-09-27 06:42:10|9774.8|9759.8|9774.8|9759.8|9774.8|9759.8|9774.8|9759.8|0
1632724940000|2021-09-27 06:42:20|9775.7|9760.7|9775.7|9760.7|9775.7|9760.7|9775.7|9760.7|0
1632724950000|2021-09-27 06:42:30|9775.9|9760.9|9776.2|9761.2|9776.2|9761.2|9775.9|9760.9|0
1632724960000|2021-09-27 06:42:40|9776.4|9761.4|9776.2|9761.2|9776.5|9761.5|9776.2|9761.2|0
1632724970000|2021-09-27 06:42:50|9776.7|9761.7|9776.4|9761.4|9776.7|9761.7|9776.2|9761.2|0
1632724980000|2021-09-27 06:43:00|9777|9762|9778.5|9763.5|9779|9764|9777|9762|1
1632724990000|2021-09-27 06:43:10|9776.9|9761.9|9775|9760|9776.9|9761.9|9775|9760|1
1632725010000|2021-09-27 06:43:30|9774.6|9759.6|9774.6|9759.6|9774.6|9759.6|9774.6|9759.6|0
1632725060000|2021-09-27 06:44:20|9774.3|9759.3|9774.3|9759.3|9774.3|9759.3|9774.3|9759.3|0
1632725070000|2021-09-27 06:44:30|9773.8|9758.8|9769.8|9754.8|9773.8|9758.8|9769.3|9754.3|4
1632725080000|2021-09-27 06:44:40|9770.1|9755.1|9771.3|9756.3|9772.1|9757.1|9770.1|9755.1|0
1632725100000|2021-09-27 06:45:00|9772.1|9757.1|9772.1|9757.1|9772.1|9757.1|9772.1|9757.1|0
1632725110000|2021-09-27 06:45:10|9772.3|9757.3|9773.5|9758.5|9773.5|9758.5|9772.1|9757.1|1
1632725120000|2021-09-27 06:45:20|9774.2|9759.2|9774.5|9759.5|9774.5|9759.5|9774.2|9759.2|0
1632725160000|2021-09-27 06:46:00|9774.2|9759.2|9774|9759|9774.7|9759.7|9774|9759|0
1632725170000|2021-09-27 06:46:10|9773.8|9758.8|9773.8|9758.8|9773.8|9758.8|9773.5|9758.5|0
1632725190000|2021-09-27 06:46:30|9774.4|9759.4|9775.3|9760.3|9775.3|9760.3|9774.4|9759.4|0
1632725240000|2021-09-27 06:47:20|9771.8|9756.8|9772.3|9757.3|9772.3|9757.3|9771.8|9756.8|11
1632725260000|2021-09-27 06:47:40|9772|9757|9772|9757|9772|9757|9772|9757|0
1632725280000|2021-09-27 06:48:00|9771|9756|9770.5|9755.5|9771|9756|9770.5|9755.5|0
1632725310000|2021-09-27 06:48:30|9770.1|9755.1|9770.3|9755.3|9770.3|9755.3|9769.8|9754.8|0
1632725330000|2021-09-27 06:48:50|9770.5|9755.5|9770.8|9755.8|9770.8|9755.8|9770.5|9755.5|0
1632725350000|2021-09-27 06:49:10|9770.5|9755.5|9770.5|9755.5|9770.5|9755.5|9770.5|9755.5|0
1632725380000|2021-09-27 06:49:40|9770.2|9755.2|9770.2|9755.2|9770.2|9755.2|9770.2|9755.2|0
1632725390000|2021-09-27 06:49:50|9770.9|9755.9|9770.7|9755.7|9770.9|9755.9|9770.7|9755.7|0
1632725400000|2021-09-27 06:50:00|9770.9|9755.9|9770.9|9755.9|9770.9|9755.9|9770.9|9755.9|0
1632725420000|2021-09-27 06:50:20|9771.9|9756.9|9772.9|9757.9|9772.9|9757.9|9771.9|9756.9|0
1632725440000|2021-09-27 06:50:40|9773.2|9758.2|9774|9759|9774|9759|9773.2|9758.2|0
1632725460000|2021-09-27 06:51:00|9774.2|9759.2|9774.2|9759.2|9774.2|9759.2|9774.2|9759.2|0
1632725470000|2021-09-27 06:51:10|9774|9759|9771.1|9756.1|9774|9759|9770.4|9755.4|2
1632725490000|2021-09-27 06:51:30|9769.8|9754.8|9769.8|9754.8|9769.8|9754.8|9769.8|9754.8|2
1632725520000|2021-09-27 06:52:00|9770.8|9755.8|9772.1|9757.1|9772.1|9757.1|9770.8|9755.8|0
1632725530000|2021-09-27 06:52:10|9772.6|9757.6|9773.1|9758.1|9773.1|9758.1|9772.6|9757.6|0
1632725540000|2021-09-27 06:52:20|9773.3|9758.3|9773.8|9758.8|9773.8|9758.8|9773.3|9758.3|1
1632725570000|2021-09-27 06:52:50|9774.5|9759.5|9774.5|9759.5|9774.5|9759.5|9774.5|9759.5|0
1632725590000|2021-09-27 06:53:10|9775|9760|9775|9760|9775|9760|9775|9760|1
1632725610000|2021-09-27 06:53:30|9774.7|9759.7|9774.5|9759.5|9774.7|9759.7|9774.5|9759.5|0
1632725650000|2021-09-27 06:54:10|9774.8|9759.8|9768.3|9753.3|9774.8|9759.8|9768.3|9753.3|2
1632725660000|2021-09-27 06:54:20|9766|9751|9763.3|9748.3|9766|9751|9763.3|9748.3|0
1632725670000|2021-09-27 06:54:30|9761.8|9746.8|9763.3|9748.3|9763.3|9748.3|9761.8|9746.8|0
1632725680000|2021-09-27 06:54:40|9763.1|9748.1|9762.6|9747.6|9763.1|9748.1|9762.6|9747.6|0
1632725700000|2021-09-27 06:55:00|9762.9|9747.9|9763.1|9748.1|9763.1|9748.1|9762.9|9747.9|0
1632725730000|2021-09-27 06:55:30|9763.6|9748.6|9764.1|9749.1|9764.1|9749.1|9763.6|9748.6|0
1632725760000|2021-09-27 06:56:00|9764.4|9749.4|9764.6|9749.6|9764.6|9749.6|9764.4|9749.4|0
1632725780000|2021-09-27 06:56:20|9763.8|9748.8|9763.1|9748.1|9763.8|9748.8|9763.1|9748.1|1
1632725790000|2021-09-27 06:56:30|9762.6|9747.6|9761.4|9746.4|9762.6|9747.6|9761.4|9746.4|2
1632725800000|2021-09-27 06:56:40|9760.3|9745.3|9757.9|9742.9|9760.3|9745.3|9757.9|9742.9|1
1632725810000|2021-09-27 06:56:50|||||||||1
1632725820000|2021-09-27 06:57:00|9757.2|9742.2|9757.4|9742.4|9757.4|9742.4|9754.9|9739.9|5
1632725830000|2021-09-27 06:57:10|9757.6|9742.6|9757.9|9742.9|9757.9|9742.9|9757.6|9742.6|0
1632725840000|2021-09-27 06:57:20|9757.1|9742.1|9758.3|9743.3|9758.3|9743.3|9757.1|9742.1|1
1632725850000|2021-09-27 06:57:30|9758.8|9743.8|9759.3|9744.3|9760.1|9745.1|9758.3|9743.3|0
1632725860000|2021-09-27 06:57:40|9758.3|9743.3|9754.6|9739.6|9758.3|9743.3|9754.6|9739.6|3
1632725870000|2021-09-27 06:57:50|9754.1|9739.1|9754.3|9739.3|9754.3|9739.3|9753.6|9738.6|0
1632725880000|2021-09-27 06:58:00|9756.3|9741.3|9756.5|9741.5|9757|9742|9756.3|9741.3|2
1632725890000|2021-09-27 06:58:10|9756.3|9741.3|9755.6|9740.6|9756.3|9741.3|9755|9740|0
1632725900000|2021-09-27 06:58:20|9755.1|9740.1|9751.1|9736.1|9755.1|9740.1|9751.1|9736.1|0
1632725910000|2021-09-27 06:58:30|9750.6|9735.6|9750.6|9735.6|9750.6|9735.6|9750.6|9735.6|0
1632725950000|2021-09-27 06:59:10|9750.8|9735.8|9755|9740|9755|9740|9750.8|9735.8|1
1632725970000|2021-09-27 06:59:30|9755.9|9740.9|9755.9|9740.9|9755.9|9740.9|9755.9|9740.9|0
1632725980000|2021-09-27 06:59:40|9756.1|9741.1|9767.1|9742.1|9767.4|9742.4|9756.1|9741.1|3
1632725990000|2021-09-27 06:59:50|9766.6|9741.6|9758.9|9743.9|9766.6|9746.4|9758.9|9741.4|0
1632726000000|2021-09-27 07:00:00|9758.4|9743.4|9759.1|9744.1|9759.6|9744.6|9758.4|9743.4|0
1632726010000|2021-09-27 07:00:10|9758.5|9743.5|9758|9743|9758.5|9743.5|9758|9743|0
1632726030000|2021-09-27 07:00:30|9758.5|9743.5|9760.5|9745.5|9761.5|9746.5|9758.5|9743.5|0
1632726040000|2021-09-27 07:00:40|9760.3|9745.3|9760.3|9745.3|9760.3|9745.3|9760.3|9745.3|0
1632726060000|2021-09-27 07:01:00|9760|9745|9760|9745|9760.5|9745.5|9760|9745|0
1632726070000|2021-09-27 07:01:10|9760.5|9745.5|9760.5|9745.5|9760.5|9745.5|9760.5|9745.5|0
1632726100000|2021-09-27 07:01:40|9761|9746|9761|9746|9761|9746|9761|9746|0
1632726120000|2021-09-27 07:02:00|9761.3|9746.3|9761.6|9746.6|9762|9747|9761.3|9746.3|0
1632726130000|2021-09-27 07:02:10|9762.6|9747.6|9756.6|9741.6|9762.6|9747.6|9756.6|9741.6|3
1632726160000|2021-09-27 07:02:40|9756.9|9741.9|9756.9|9741.9|9756.9|9741.9|9756.9|9741.9|0
1632726200000|2021-09-27 07:03:20|9757.1|9742.1|9757.1|9742.1|9757.1|9742.1|9757.1|9742.1|1
1632726240000|2021-09-27 07:04:00|9756.6|9741.6|9756.6|9741.6|9756.6|9741.6|9756.6|9741.6|0
1632726260000|2021-09-27 07:04:20|9755.6|9740.6|9755.6|9740.6|9755.6|9740.6|9755.6|9740.6|0
1632726270000|2021-09-27 07:04:30|9756.7|9741.7|9756.7|9741.7|9756.7|9741.7|9756.7|9741.7|1
1632726280000|2021-09-27 07:04:40|9755.9|9740.9|9755.6|9740.6|9755.9|9740.9|9755.6|9740.6|1
1632726310000|2021-09-27 07:05:10|9755.9|9740.9|9755.9|9740.9|9755.9|9740.9|9755.9|9740.9|0
1632726330000|2021-09-27 07:05:30|9755.6|9740.6|9757|9742|9757|9742|9755.6|9740.6|2
1632726340000|2021-09-27 07:05:40|9755.9|9740.9|9755.9|9740.9|9755.9|9740.9|9755.9|9740.9|1
1632726400000|2021-09-27 07:06:40|9755.6|9740.6|9755.6|9740.6|9755.6|9740.6|9755.6|9740.6|0
1632726440000|2021-09-27 07:07:20|9755.4|9740.4|9754.9|9739.9|9755.4|9740.4|9754.9|9739.9|0
1632726450000|2021-09-27 07:07:30|9754.6|9739.6|9753.3|9738.3|9756|9741|9753.3|9738.3|1
1632726460000|2021-09-27 07:07:40|9751.9|9736.9|9751.9|9736.9|9751.9|9736.9|9751.9|9736.9|1
1632726470000|2021-09-27 07:07:50|9749.3|9724.3|9748.5|9723.5|9749.3|9724.3|9748.5|9723.5|71
1632726480000|2021-09-27 07:08:00|9742.8|9727.8|9742|9727|9742.8|9727.8|9741|9726|0
1632726490000|2021-09-27 07:08:10|9743|9728|9741.8|9726.8|9743|9728|9741.8|9726.8|0
1632726500000|2021-09-27 07:08:20|9742.3|9727.3|9745|9730|9745|9730|9742.3|9727.3|1
1632726520000|2021-09-27 07:08:40|9744.5|9729.5|9743.5|9728.5|9744.5|9729.5|9743.5|9728.5|2
1632726540000|2021-09-27 07:09:00|9743.8|9728.8|9744.5|9729.5|9744.5|9729.5|9743.8|9728.8|2
1632726560000|2021-09-27 07:09:20|9745.4|9730.4|9744.8|9729.8|9746.8|9731.8|9744.6|9729.6|0
1632726570000|2021-09-27 07:09:30|9744.3|9729.3|9743.8|9728.8|9744.3|9729.3|9743.8|9728.8|0
1632726650000|2021-09-27 07:10:50|9744.4|9729.4|9744.1|9729.1|9744.4|9729.4|9744.1|9729.1|0
1632726660000|2021-09-27 07:11:00|9743.8|9728.8|9744.1|9729.1|9744.6|9729.6|9742.8|9727.8|3
1632726670000|2021-09-27 07:11:10|9743.6|9728.6|9743.9|9728.9|9744.1|9729.1|9743.6|9728.6|0
1632726680000|2021-09-27 07:11:20|9743.8|9728.8|9744.1|9729.1|9744.1|9729.1|9743.8|9728.8|0
1632726700000|2021-09-27 07:11:40|9744.3|9729.3|9744.3|9729.3|9744.3|9729.3|9744.3|9729.3|0
1632726710000|2021-09-27 07:11:50|9744.6|9729.6|9743.6|9728.6|9744.6|9729.6|9743.6|9728.6|0
1632726720000|2021-09-27 07:12:00|9744.1|9729.1|9744.6|9729.6|9744.6|9729.6|9744.1|9729.1|0
1632726750000|2021-09-27 07:12:30|9744.8|9729.8|9745.1|9730.1|9745.1|9730.1|9744.8|9729.8|0
1632726760000|2021-09-27 07:12:40|9746.1|9731.1|9746.6|9731.6|9746.6|9731.6|9746.1|9731.1|0
1632726790000|2021-09-27 07:13:10|9747.4|9732.4|9752.1|9737.1|9752.1|9737.1|9747.4|9732.4|1
1632726840000|2021-09-27 07:14:00|9753.5|9738.5|9755.1|9740.1|9755.1|9740.1|9753.5|9738.5|0
1632726880000|2021-09-27 07:14:40|9754.9|9739.9|9754.6|9739.6|9754.9|9739.9|9754.6|9739.6|0
1632726900000|2021-09-27 07:15:00|9754.3|9739.3|9754.3|9739.3|9754.3|9739.3|9754.3|9739.3|1
1632726910000|2021-09-27 07:15:10|9754.6|9739.6|9754.6|9739.6|9754.6|9739.6|9754.6|9739.6|0
1632726950000|2021-09-27 07:15:50|9754.3|9739.3|9754.1|9739.1|9754.3|9739.3|9754.1|9739.1|1
1632726960000|2021-09-27 07:16:00|9754.3|9739.3|9754.3|9739.3|9754.3|9739.3|9754.3|9739.3|1
1632726970000|2021-09-27 07:16:10|9754.6|9739.6|9754.6|9739.6|9754.6|9739.6|9754.6|9739.6|0
1632726980000|2021-09-27 07:16:20|9755.1|9740.1|9757.1|9742.1|9757.1|9742.1|9755.1|9740.1|0
1632726990000|2021-09-27 07:16:30|9754.6|9739.6|9754.6|9739.6|9754.6|9739.6|9754.6|9739.6|1
1632727000000|2021-09-27 07:16:40|9754.1|9739.1|9750.6|9735.6|9754.1|9739.1|9750.6|9735.6|1
1632727020000|2021-09-27 07:17:00|9752.1|9737.1|9752.1|9737.1|9752.1|9737.1|9752.1|9737.1|4
1632727030000|2021-09-27 07:17:10|9753|9738|9753.1|9738.1|9754.1|9739.1|9753|9738|1
1632727060000|2021-09-27 07:17:40|9752.9|9737.9|9752.6|9737.6|9752.9|9737.9|9752.6|9737.6|0
1632727080000|2021-09-27 07:18:00|9752.1|9737.1|9753.1|9738.1|9753.6|9738.6|9752.1|9737.1|0
1632727110000|2021-09-27 07:18:30|9753.3|9738.3|9754.1|9739.1|9754.6|9739.6|9753.3|9738.3|0
1632727120000|2021-09-27 07:18:40|9748.6|9733.6|9750.6|9735.6|9750.6|9735.6|9748.6|9733.6|5
1632727140000|2021-09-27 07:19:00|9749.9|9734.9|9749.9|9734.9|9749.9|9734.9|9749.9|9734.9|0
1632727150000|2021-09-27 07:19:10|9749.6|9734.6|9749.6|9734.6|9749.6|9734.6|9749.6|9734.6|0
1632727190000|2021-09-27 07:19:50|9750.1|9735.1|9750.9|9735.9|9751.6|9736.6|9750.1|9735.1|0
1632727200000|2021-09-27 07:20:00|9750.6|9735.6|9750.6|9735.6|9751.6|9736.6|9750.1|9735.1|0
1632727290000|2021-09-27 07:21:30|9752|9737|9755.6|9740.6|9755.6|9740.6|9752|9737|1
1632727320000|2021-09-27 07:22:00|9756.6|9741.6|9755.4|9740.4|9764.1|9749.1|9755.4|9740.4|6
1632727330000|2021-09-27 07:22:10|9754.7|9739.7|9753.9|9738.9|9754.7|9739.7|9753.9|9738.9|0
1632727400000|2021-09-27 07:23:20|9740.9|9725.9|9740.4|9725.4|9741.4|9726.4|9739.9|9724.9|11
1632727410000|2021-09-27 07:23:30|9739.1|9714.1|9739.2|9714.2|9739.2|9717.6|9732.6|9714.1|50
1632727420000|2021-09-27 07:23:40|9740.9|9715.9|9732.1|9717.1|9740.9|9718.4|9732.1|9713.6|0
1632727460000|2021-09-27 07:24:20|9721.6|9706.6|9737.8|9700.3|9737.8|9706.6|9721.3|9700.3|53
1632727480000|2021-09-27 07:24:40|9740.1|9702.6|9742.8|9705.3|9742.8|9705.3|9740.1|9702.6|0
1632727500000|2021-09-27 07:25:00|9745.3|9707.8|9735.4|9720.4|9747.9|9720.4|9732.7|9707.8|0
1632727510000|2021-09-27 07:25:10|9735.9|9720.9|9737.7|9722.7|9737.7|9722.7|9735.9|9720.9|0
1632727520000|2021-09-27 07:25:20|9737.9|9722.9|9739.7|9724.7|9739.7|9724.7|9737.9|9722.9|0
1632727530000|2021-09-27 07:25:30|9739.2|9724.2|9741.7|9726.7|9741.7|9726.7|9739.2|9724.2|0
1632727540000|2021-09-27 07:25:40|9742.2|9727.2|9741.2|9726.2|9742.2|9727.2|9741.2|9726.2|1
1632727550000|2021-09-27 07:25:50|9742.8|9727.8|9743|9728|9743|9728|9742.8|9727.8|1
1632727570000|2021-09-27 07:26:10|9743.3|9728.3|9743.3|9728.3|9743.3|9728.3|9743.3|9728.3|0
1632727600000|2021-09-27 07:26:40|9738.8|9713.8|9729.8|9714.8|9738.8|9715.8|9729.1|9713.8|6
1632727610000|2021-09-27 07:26:50|9729.3|9714.3|9728.8|9713.8|9729.3|9714.3|9728.8|9713.8|0
1632727620000|2021-09-27 07:27:00|9727|9712|9727|9712|9727|9712|9727|9712|0
1632727640000|2021-09-27 07:27:20|9725.4|9710.4|9724|9709|9725.4|9710.4|9724|9709|2
1632727670000|2021-09-27 07:27:50|9720.8|9705.8|9720.8|9705.8|9720.8|9705.8|9720.8|9705.8|0
1632727680000|2021-09-27 07:28:00|9719.4|9704.4|9721.4|9706.4|9727.5|9706.4|9719.4|9702.5|4
1632727700000|2021-09-27 07:28:20|9720.6|9705.6|9719.9|9704.9|9720.6|9705.6|9719.9|9704.9|2
1632727710000|2021-09-27 07:28:30|9719.6|9704.6|9719.6|9704.6|9719.6|9704.6|9719.6|9704.6|0
1632727720000|2021-09-27 07:28:40|9728.5|9703.5|9728.5|9703.5|9728.5|9703.5|9728.5|9703.5|2
1632727740000|2021-09-27 07:29:00|9728.8|9703.8|9729|9704|9729|9704|9728.8|9703.8|0
1632727770000|2021-09-27 07:29:30|9729.5|9704.5|9729.5|9704.5|9729.5|9704.5|9729.5|9704.5|0
1632727780000|2021-09-27 07:29:40|9724|9709|9724|9709|9724|9709|9724|9709|0
1632727800000|2021-09-27 07:30:00|9724.5|9709.5|9725|9710|9725|9710|9724.5|9709.5|0
1632727820000|2021-09-27 07:30:20|9723.4|9708.4|9721.6|9706.6|9723.4|9708.4|9721.6|9706.6|1
1632727840000|2021-09-27 07:30:40|||||||||1
1632727860000|2021-09-27 07:31:00|9721.8|9706.8|9720.8|9705.8|9723.3|9708.3|9720.6|9705.6|3
1632727870000|2021-09-27 07:31:10|9721.8|9706.8|9721.8|9706.8|9721.8|9706.8|9721.8|9706.8|0
1632727880000|2021-09-27 07:31:20|||||||||5
1632727890000|2021-09-27 07:31:30|9724.8|9709.8|9724.8|9709.8|9724.8|9709.8|9724.8|9709.8|6
1632727900000|2021-09-27 07:31:40|9726.2|9711.2|9727.8|9712.8|9727.8|9712.8|9726.2|9711.2|2
1632727930000|2021-09-27 07:32:10|9725|9710|9722.3|9707.3|9725|9710|9721.1|9706.1|10
1632727940000|2021-09-27 07:32:20|9721.9|9706.9|9720.6|9705.6|9721.9|9706.9|9720.6|9705.6|0
1632727970000|2021-09-27 07:32:50|9716.6|9701.6|9724.3|9699.3|9724.3|9701.6|9714.6|9699.3|13
1632727990000|2021-09-27 07:33:10|9724.8|9699.8|9724.8|9699.8|9724.8|9699.8|9724.8|9699.8|0
1632728000000|2021-09-27 07:33:20|||||||||2
1632728010000|2021-09-27 07:33:30|9725|9700|9725|9700|9725|9700|9725|9700|0
1632728020000|2021-09-27 07:33:40|9717.9|9702.9|9715.6|9700.6|9717.9|9702.9|9715.6|9700.6|0
1632728040000|2021-09-27 07:34:00|9715.4|9700.4|9714.6|9699.6|9715.4|9700.4|9714.6|9699.6|0
1632728050000|2021-09-27 07:34:10|||||||||3
1632728080000|2021-09-27 07:34:40|9714.3|9699.3|9713.3|9698.3|9714.3|9699.3|9713.3|9698.3|2
1632728090000|2021-09-27 07:34:50|9713.1|9698.1|9716.1|9701.1|9716.1|9701.1|9713.1|9698.1|1
1632728120000|2021-09-27 07:35:20|9716.3|9701.3|9715.6|9700.6|9716.6|9701.6|9715.6|9700.6|0
1632728130000|2021-09-27 07:35:30|9715.8|9700.8|9718|9703|9718|9703|9715.8|9700.8|2
1632728140000|2021-09-27 07:35:40|9716.9|9701.9|9716.9|9701.9|9716.9|9701.9|9716.9|9701.9|0
1632728180000|2021-09-27 07:36:20|9717.2|9702.2|9717.4|9702.4|9717.4|9702.4|9717.2|9702.2|0
1632728210000|2021-09-27 07:36:50|9711.3|9696.3|9711.5|9696.5|9711.5|9696.5|9710.5|9695.5|3
1632728220000|2021-09-27 07:37:00|9711.7|9696.7|9714.2|9699.2|9714.2|9699.2|9711.7|9696.7|0
1632728230000|2021-09-27 07:37:10|9714.7|9699.7|9714.9|9699.9|9714.9|9699.9|9714.7|9699.7|0
1632728240000|2021-09-27 07:37:20|9715.4|9700.4|9715.9|9700.9|9715.9|9700.9|9715.4|9700.4|0
1632728250000|2021-09-27 07:37:30|9716.4|9701.4|9715.6|9700.6|9716.9|9701.9|9715.6|9700.6|0
1632728260000|2021-09-27 07:37:40|9716.1|9701.1|9716.9|9701.9|9716.9|9701.9|9716.1|9701.1|0
1632728270000|2021-09-27 07:37:50|9718.1|9703.1|9718.1|9703.1|9718.1|9703.1|9718.1|9703.1|0
1632728280000|2021-09-27 07:38:00|9717.8|9702.8|9715.4|9700.4|9717.8|9702.8|9714.4|9699.4|10
1632728290000|2021-09-27 07:38:10|9715.9|9700.9|9715.9|9700.9|9715.9|9700.9|9715.9|9700.9|1
1632728300000|2021-09-27 07:38:20|9716.1|9701.1|9716.4|9701.4|9716.4|9701.4|9716.1|9701.1|0
1632728310000|2021-09-27 07:38:30|9716.6|9701.6|9716.9|9701.9|9716.9|9701.9|9716.6|9701.6|0
1632728320000|2021-09-27 07:38:40|9717.1|9702.1|9720.3|9705.3|9720.6|9705.6|9717.1|9702.1|6
1632728330000|2021-09-27 07:38:50|9720.8|9705.8|9720.6|9705.6|9722.1|9707.1|9720.6|9705.6|1
1632728340000|2021-09-27 07:39:00|9720.8|9705.8|9719.1|9704.1|9720.8|9705.8|9719.1|9704.1|1
1632728350000|2021-09-27 07:39:10|9718.6|9703.6|9718.6|9703.6|9718.6|9703.6|9718.6|9703.6|0
1632728360000|2021-09-27 07:39:20|9713.2|9698.2|9712.7|9697.7|9713.7|9698.7|9712.7|9697.7|1
1632728370000|2021-09-27 07:39:30|9712.2|9697.2|9712.2|9697.2|9712.2|9697.2|9712.2|9697.2|0
1632728380000|2021-09-27 07:39:40|9712.5|9697.5|9712.5|9697.5|9712.5|9697.5|9712.5|9697.5|0
1632728400000|2021-09-27 07:40:00|9713.2|9698.2|9713.2|9698.2|9713.2|9698.2|9713.2|9698.2|0
1632728420000|2021-09-27 07:40:20|9713.9|9698.9|9710.9|9695.9|9713.9|9698.9|9710.9|9695.9|0
1632728430000|2021-09-27 07:40:30|9711.4|9696.4|9711.4|9696.4|9711.4|9696.4|9711.4|9696.4|0
1632728460000|2021-09-27 07:41:00|9711.9|9696.9|9711.9|9696.9|9711.9|9696.9|9711.9|9696.9|0
1632728500000|2021-09-27 07:41:40|9711.4|9696.4|9711.4|9696.4|9711.4|9696.4|9711.4|9696.4|4
1632728520000|2021-09-27 07:42:00|9710.2|9695.2|9710.2|9695.2|9710.2|9695.2|9710.2|9695.2|1
1632728530000|2021-09-27 07:42:10|9710.4|9695.4|9710.2|9695.2|9710.4|9695.4|9710.2|9695.2|0
1632728540000|2021-09-27 07:42:20|9710.4|9695.4|9710.2|9695.2|9710.4|9695.4|9710.2|9695.2|0
1632728550000|2021-09-27 07:42:30|9710.4|9695.4|9710.2|9695.2|9710.4|9695.4|9710.2|9695.2|0
1632728560000|2021-09-27 07:42:40|9710.4|9695.4|9710.2|9695.2|9710.4|9695.4|9710.2|9695.2|0
1632728570000|2021-09-27 07:42:50|9710.4|9695.4|9710.4|9695.4|9710.4|9695.4|9710.4|9695.4|3
1632728580000|2021-09-27 07:43:00|9710.6|9695.6|9711.4|9696.4|9712.4|9697.4|9710.6|9695.6|2
1632728590000|2021-09-27 07:43:10|||||||||2
1632728670000|2021-09-27 07:44:30|9710.9|9695.9|9710.9|9695.9|9710.9|9695.9|9710.9|9695.9|0
1632728680000|2021-09-27 07:44:40|9711.1|9696.1|9711.4|9696.4|9711.4|9696.4|9711.1|9696.1|0
1632728740000|2021-09-27 07:45:40|9710.5|9695.5|9710.5|9695.5|9710.5|9695.5|9710.5|9695.5|2
1632728750000|2021-09-27 07:45:50|9709.9|9694.9|9703.7|9688.7|9709.9|9694.9|9703.7|9688.7|5
1632728760000|2021-09-27 07:46:00|9704|9689|9706.7|9691.7|9706.7|9691.7|9704|9689|0
1632728770000|2021-09-27 07:46:10|9707|9692|9704.7|9689.7|9707.7|9692.7|9702.7|9687.7|2
1632728820000|2021-09-27 07:47:00|9705.3|9690.3|9705.3|9690.3|9705.3|9690.3|9705.3|9690.3|0
1632728830000|2021-09-27 07:47:10|9703.3|9688.3|9703.3|9688.3|9703.3|9688.3|9703.3|9688.3|8
1632728870000|2021-09-27 07:47:50|||||||||2
1632728880000|2021-09-27 07:48:00|9703.5|9688.5|9703.8|9688.8|9703.8|9688.8|9703.5|9688.5|0
1632728910000|2021-09-27 07:48:30|9703.2|9688.2|9703.2|9688.2|9703.2|9688.2|9703.2|9688.2|0
1632728940000|2021-09-27 07:49:00|9706|9691|9706.7|9691.7|9707.2|9692.2|9705.7|9690.7|5
1632728950000|2021-09-27 07:49:10|9707.5|9692.5|9709.4|9694.4|9709.4|9694.4|9707.5|9692.5|1
1632728960000|2021-09-27 07:49:20|9709.9|9694.9|9706.9|9691.9|9710.2|9695.2|9706.9|9691.9|2
1632728970000|2021-09-27 07:49:30|9706.7|9691.7|9706.7|9691.7|9706.7|9691.7|9706.7|9691.7|4
1632728980000|2021-09-27 07:49:40|9706.5|9691.5|9706.5|9691.5|9706.5|9691.5|9706.5|9691.5|0
1632729000000|2021-09-27 07:50:00|9706.7|9691.7|9707|9692|9707|9692|9706.7|9691.7|0
1632729030000|2021-09-27 07:50:30|9707.2|9692.2|9710.9|9695.9|9711.4|9696.4|9707.2|9692.2|2
1632729040000|2021-09-27 07:50:40|9710.6|9695.6|9710.4|9695.4|9710.6|9695.6|9710.4|9695.4|1
1632729050000|2021-09-27 07:50:50|9706.4|9691.4|9706.4|9691.4|9706.4|9691.4|9706.4|9691.4|1
1632729060000|2021-09-27 07:51:00|9706.6|9691.6|9706.9|9691.9|9706.9|9691.9|9706.6|9691.6|0
1632729080000|2021-09-27 07:51:20|9708.1|9693.1|9708.1|9693.1|9708.1|9693.1|9708.1|9693.1|0
1632729090000|2021-09-27 07:51:30|9707.9|9692.9|9707.9|9692.9|9707.9|9692.9|9707.9|9692.9|2
1632729100000|2021-09-27 07:51:40|9707.7|9692.7|9707.7|9692.7|9707.7|9692.7|9707.7|9692.7|0
1632729120000|2021-09-27 07:52:00|9708.4|9693.4|9708.4|9693.4|9708.4|9693.4|9708.4|9693.4|0
1632729130000|2021-09-27 07:52:10|9709.1|9694.1|9709.6|9694.6|9709.6|9694.6|9709.1|9694.1|0
1632729140000|2021-09-27 07:52:20|9709.9|9694.9|9709.9|9694.9|9710.1|9695.1|9709.9|9694.9|0
1632729150000|2021-09-27 07:52:30|9710.1|9695.1|9709.9|9694.9|9710.4|9695.4|9709.9|9694.9|1
1632729160000|2021-09-27 07:52:40|9708.2|9693.2|9708.2|9693.2|9708.2|9693.2|9708.2|9693.2|1
1632729170000|2021-09-27 07:52:50|9708.9|9693.9|9708.9|9693.9|9708.9|9693.9|9708.9|9693.9|0
1632729180000|2021-09-27 07:53:00|9707.5|9692.5|9710.1|9695.1|9710.1|9695.1|9707.5|9692.5|3
1632729200000|2021-09-27 07:53:20|9710.4|9695.4|9710.4|9695.4|9710.4|9695.4|9710.4|9695.4|2
1632729210000|2021-09-27 07:53:30|9710.1|9695.1|9710.1|9695.1|9710.1|9695.1|9710.1|9695.1|0
1632729280000|2021-09-27 07:54:40|9708.8|9693.8|9708.8|9693.8|9708.8|9693.8|9708.8|9693.8|0
1632729300000|2021-09-27 07:55:00|9709.3|9694.3|9711.2|9696.2|9713|9696.2|9707.2|9688|2
1632729310000|2021-09-27 07:55:10|9711.5|9696.5|9711.5|9696.5|9711.5|9696.5|9711.5|9696.5|0
1632729370000|2021-09-27 07:56:10|9711.7|9696.7|9711.7|9696.7|9711.7|9696.7|9711.7|9696.7|0
1632729390000|2021-09-27 07:56:30|9712.2|9697.2|9712.2|9697.2|9712.2|9697.2|9712.2|9697.2|0
1632729400000|2021-09-27 07:56:40|9711.7|9696.7|9711.7|9696.7|9711.7|9696.7|9711.7|9696.7|2
1632729410000|2021-09-27 07:56:50|9711.2|9696.2|9711.2|9696.2|9711.2|9696.2|9711.2|9696.2|0
1632729450000|2021-09-27 07:57:30|9710.8|9695.8|9710.8|9695.8|9710.8|9695.8|9710.8|9695.8|0
1632729460000|2021-09-27 07:57:40|9710.5|9695.5|9710.5|9695.5|9710.5|9695.5|9710.5|9695.5|0
1632729470000|2021-09-27 07:57:50|9711.8|9696.8|9711.8|9696.8|9711.8|9696.8|9711.8|9696.8|1
1632729510000|2021-09-27 07:58:30|9711.3|9696.3|9712.8|9697.8|9712.8|9697.8|9711.3|9696.3|0
1632729530000|2021-09-27 07:58:50|9713.3|9698.3|9711.3|9696.3|9713.3|9698.3|9711.3|9696.3|4
1632729540000|2021-09-27 07:59:00|9711.5|9696.5|9711.8|9696.8|9711.8|9696.8|9711.5|9696.5|0
1632729570000|2021-09-27 07:59:30|9712|9697|9712|9697|9712|9697|9709.7|9694.7|0
1632729600000|2021-09-27 08:00:00|9711.7|9696.7|9711.7|9696.7|9711.7|9696.7|9711.7|9696.7|0
1632729670000|2021-09-27 08:01:10|9712|9697|9712|9697|9712|9697|9712|9697|0
1632729680000|2021-09-27 08:01:20|9711.5|9696.5|9712.8|9697.8|9712.8|9697.8|9711.5|9696.5|0
1632729690000|2021-09-27 08:01:30|9712.5|9697.5|9712.3|9697.3|9712.5|9697.5|9712.3|9697.3|4
1632729710000|2021-09-27 08:01:50|9712.8|9697.8|9712.8|9697.8|9712.8|9697.8|9712.8|9697.8|0
1632729720000|2021-09-27 08:02:00|9712.5|9697.5|9712.5|9697.5|9712.5|9697.5|9712.5|9697.5|0
1632729730000|2021-09-27 08:02:10|9712.2|9697.2|9712.2|9697.2|9712.2|9697.2|9712.2|9697.2|0
1632729790000|2021-09-27 08:03:10|9712.5|9697.5|9712.6|9697.6|9713.5|9698.5|9712.5|9697.5|1
1632729800000|2021-09-27 08:03:20|9712.9|9697.9|9712.9|9697.9|9712.9|9697.9|9712.9|9697.9|1
1632729810000|2021-09-27 08:03:30|9712.1|9697.1|9712.1|9697.1|9712.1|9697.1|9712.1|9697.1|0
1632729820000|2021-09-27 08:03:40|9712.5|9697.5|9712.5|9697.5|9712.5|9697.5|9712.5|9697.5|0
1632729830000|2021-09-27 08:03:50|9712|9697|9712.2|9697.2|9712.2|9697.2|9712|9697|2
1632729860000|2021-09-27 08:04:20|9712.5|9697.5|9712.8|9697.8|9712.8|9697.8|9712.5|9697.5|0
1632729880000|2021-09-27 08:04:40|9713|9698|9713|9698|9713|9698|9713|9698|0
1632729890000|2021-09-27 08:04:50|9712.8|9697.8|9712.8|9697.8|9712.8|9697.8|9712.8|9697.8|0
1632729900000|2021-09-27 08:05:00|9713.5|9698.5|9714.8|9699.8|9714.8|9699.8|9713.5|9698.5|1
1632729910000|2021-09-27 08:05:10|9714.5|9699.5|9714.3|9699.3|9714.5|9699.5|9714.3|9699.3|0
1632729990000|2021-09-27 08:06:30|9714.5|9699.5|9714.5|9699.5|9714.5|9699.5|9714.5|9699.5|0
1632730020000|2021-09-27 08:07:00|9714.7|9699.7|9717.5|9702.5|9717.5|9702.5|9714.7|9699.7|1
1632730030000|2021-09-27 08:07:10|9718|9703|9718|9703|9718|9703|9718|9703|3
1632730040000|2021-09-27 08:07:20|9717.5|9702.5|9717.6|9702.6|9718|9703|9717.5|9702.5|0
1632730050000|2021-09-27 08:07:30|9717.3|9702.3|9718|9703|9718|9703|9717.3|9702.3|1
1632730080000|2021-09-27 08:08:00|9718.5|9703.5|9718.5|9703.5|9718.5|9703.5|9718.5|9703.5|1
1632730120000|2021-09-27 08:08:40|||||||||2
1632730130000|2021-09-27 08:08:50|9718.8|9703.8|9718.8|9703.8|9718.8|9703.8|9718.8|9703.8|13
1632730140000|2021-09-27 08:09:00|9719.3|9704.3|9719.3|9704.3|9719.3|9704.3|9719.3|9704.3|12
1632730150000|2021-09-27 08:09:10|9719.6|9704.6|9719.6|9704.6|9719.6|9704.6|9719.6|9704.6|6
1632730180000|2021-09-27 08:09:40|9719.3|9704.3|9719.3|9704.3|9719.3|9704.3|9719.3|9704.3|0
1632730190000|2021-09-27 08:09:50|||||||||2
1632730200000|2021-09-27 08:10:00|||||||||2
1632730210000|2021-09-27 08:10:10|9721.6|9706.6|9722.1|9707.1|9722.1|9707.1|9721.6|9706.6|4
1632730260000|2021-09-27 08:11:00|9721.8|9706.8|9722.6|9707.6|9722.6|9707.6|9721.8|9706.8|1
1632730290000|2021-09-27 08:11:30|9722|9707|9721.1|9706.1|9722|9707|9721.1|9706.1|4
1632730310000|2021-09-27 08:11:50|9721.6|9706.6|9721.6|9706.6|9721.6|9706.6|9721.6|9706.6|0
1632730320000|2021-09-27 08:12:00|9721.3|9706.3|9721.1|9706.1|9721.3|9706.3|9721.1|9706.1|0
1632730350000|2021-09-27 08:12:30|9721.6|9706.6|9721.6|9706.6|9721.6|9706.6|9721.6|9706.6|0
1632730360000|2021-09-27 08:12:40|9722|9707|9722.6|9707.6|9722.6|9707.6|9722|9707|0
1632730390000|2021-09-27 08:13:10|9723.1|9708.1|9723.1|9708.1|9723.1|9708.1|9723.1|9708.1|5
1632730410000|2021-09-27 08:13:30|9723.3|9708.3|9726.8|9711.8|9726.8|9711.8|9723.3|9708.3|1
1632730420000|2021-09-27 08:13:40|9727|9712|9727.7|9712.7|9727.7|9712.7|9727|9712|0
1632730430000|2021-09-27 08:13:50|9728.2|9713.2|9728.5|9713.5|9728.5|9713.5|9728.2|9713.2|0
1632730440000|2021-09-27 08:14:00|9730|9715|9728.3|9713.3|9730|9715|9728.3|9713.3|4
1632730450000|2021-09-27 08:14:10|9729|9714|9728.8|9713.8|9729|9714|9728.8|9713.8|0
1632730460000|2021-09-27 08:14:20|9729.5|9714.5|9729|9714|9729.5|9714.5|9728.6|9713.6|3
1632730490000|2021-09-27 08:14:50|9728.6|9713.6|9728.6|9713.6|9728.6|9713.6|9728.6|9713.6|0
1632730540000|2021-09-27 08:15:40|9729.1|9714.1|9729.1|9714.1|9729.1|9714.1|9729.1|9714.1|0
1632730570000|2021-09-27 08:16:10|9727.4|9712.4|9727.4|9712.4|9727.4|9712.4|9727.4|9712.4|1
1632730590000|2021-09-27 08:16:30|9726.1|9711.1|9726.1|9711.1|9726.1|9711.1|9726.1|9711.1|0
1632730600000|2021-09-27 08:16:40|9725.8|9710.8|9725.8|9710.8|9725.8|9710.8|9725.8|9710.8|2
1632730620000|2021-09-27 08:17:00|9725.6|9710.6|9723.6|9708.6|9725.6|9710.6|9723.6|9708.6|5
1632730630000|2021-09-27 08:17:10|9723.8|9708.8|9724.1|9709.1|9724.1|9709.1|9723.8|9708.8|3
1632730660000|2021-09-27 08:17:40|9723.6|9708.6|9723.6|9708.6|9723.6|9708.6|9723.6|9708.6|2
1632730670000|2021-09-27 08:17:50|9721.8|9706.8|9721.1|9706.1|9721.8|9706.8|9721.1|9706.1|1
1632730680000|2021-09-27 08:18:00|9720.5|9705.5|9720.1|9705.1|9720.5|9705.5|9720.1|9705.1|1
1632730690000|2021-09-27 08:18:10|9719.5|9704.5|9718.8|9703.8|9719.5|9704.5|9718.8|9703.8|1
1632730710000|2021-09-27 08:18:30|9718.6|9703.6|9718.6|9703.6|9718.6|9703.6|9718.6|9703.6|0
1632730740000|2021-09-27 08:19:00|9718.8|9703.8|9718.8|9703.8|9718.8|9703.8|9718.8|9703.8|0
1632730750000|2021-09-27 08:19:10|9719.1|9704.1|9718.6|9703.6|9719.1|9704.1|9718.6|9703.6|0
1632730770000|2021-09-27 08:19:30|9718|9703|9718|9703|9718.5|9703.5|9718|9703|0
1632730780000|2021-09-27 08:19:40|9718.3|9703.3|9718.5|9703.5|9718.5|9703.5|9718.3|9703.3|0
1632730790000|2021-09-27 08:19:50|9720.5|9705.5|9719|9704|9721.5|9706.5|9719|9704|4
1632730800000|2021-09-27 08:20:00|9718.8|9703.8|9718.8|9703.8|9718.8|9703.8|9718.8|9703.8|0
1632730810000|2021-09-27 08:20:10|9719.1|9704.1|9719.1|9704.1|9719.1|9704.1|9719.1|9704.1|0
1632730830000|2021-09-27 08:20:30|9718.8|9703.8|9718.8|9703.8|9718.8|9703.8|9718.8|9703.8|0
1632730840000|2021-09-27 08:20:40|9718.6|9703.6|9718.6|9703.6|9718.6|9703.6|9718.6|9703.6|0
1632730860000|2021-09-27 08:21:00|9717.8|9702.8|9717.8|9702.8|9717.8|9702.8|9717.8|9702.8|3
1632730900000|2021-09-27 08:21:40|9718.3|9703.3|9718.3|9703.3|9718.3|9703.3|9718.3|9703.3|2
1632730910000|2021-09-27 08:21:50|9717.6|9702.6|9714|9699|9717.6|9702.6|9714|9699|2
1632730920000|2021-09-27 08:22:00|9714.3|9699.3|9715|9700|9715|9700|9714.3|9699.3|0
1632730930000|2021-09-27 08:22:10|9715.3|9700.3|9717.5|9702.5|9717.5|9702.5|9715.3|9700.3|1
1632731000000|2021-09-27 08:23:20|9718|9703|9718|9703|9718|9703|9718|9703|0
1632731010000|2021-09-27 08:23:30|9717|9702|9718|9703|9718|9703|9717|9702|1
1632731020000|2021-09-27 08:23:40|9716.7|9701.7|9716.7|9701.7|9716.7|9701.7|9716.7|9701.7|0
1632731030000|2021-09-27 08:23:50|9716.9|9701.9|9716.7|9701.7|9716.9|9701.9|9716.7|9701.7|1
1632731040000|2021-09-27 08:24:00|9716.2|9701.2|9714.9|9699.9|9716.2|9701.2|9714.7|9699.7|2
1632731050000|2021-09-27 08:24:10|9714.7|9699.7|9714.7|9699.7|9714.9|9699.9|9714.7|9699.7|0
1632731060000|2021-09-27 08:24:20|9714.9|9699.9|9714.4|9699.4|9716.1|9701.1|9714.4|9699.4|3
1632731070000|2021-09-27 08:24:30|9716|9701|9716|9701|9716|9701|9716|9701|0
1632731090000|2021-09-27 08:24:50|9714.9|9699.9|9713.5|9698.5|9714.9|9699.9|9713.5|9698.5|2
1632731100000|2021-09-27 08:25:00|9713.1|9698.1|9712.8|9697.8|9713.1|9698.1|9712.8|9697.8|3
1632731130000|2021-09-27 08:25:30|||||||||5
1632731190000|2021-09-27 08:26:30|9713.1|9698.1|9713.1|9698.1|9713.1|9698.1|9713.1|9698.1|1
1632731220000|2021-09-27 08:27:00|9715.1|9700.1|9714.8|9699.8|9715.1|9700.1|9714.6|9699.6|2
1632731230000|2021-09-27 08:27:10|9715.1|9700.1|9715.1|9700.1|9715.1|9700.1|9715.1|9700.1|0
1632731240000|2021-09-27 08:27:20|9717.1|9702.1|9717.1|9702.1|9717.1|9702.1|9717.1|9702.1|1
1632731270000|2021-09-27 08:27:50|9717.3|9702.3|9717.6|9702.6|9717.6|9702.6|9717.3|9702.3|0
1632731310000|2021-09-27 08:28:30|9717.8|9702.8|9718.1|9703.1|9718.1|9703.1|9717.8|9702.8|0
1632731320000|2021-09-27 08:28:40|9718.6|9703.6|9719.8|9704.8|9719.8|9704.8|9718.6|9703.6|3
1632731340000|2021-09-27 08:29:00|9720.1|9705.1|9720.1|9705.1|9720.1|9705.1|9720.1|9705.1|0
1632731380000|2021-09-27 08:29:40|9719.8|9704.8|9719.4|9704.4|9724.2|9709.2|9719.2|9704.2|5
1632731390000|2021-09-27 08:29:50|9720.4|9705.4|9721.9|9706.9|9722.4|9707.4|9720.4|9705.4|2
1632731400000|2021-09-27 08:30:00|9722.2|9707.2|9721.7|9706.7|9722.4|9707.4|9720.9|9705.9|4
1632731410000|2021-09-27 08:30:10|9721.9|9706.9|9719.9|9704.9|9721.9|9706.9|9719.9|9704.9|3
1632731420000|2021-09-27 08:30:20|9718.4|9703.4|9718.4|9703.4|9718.4|9703.4|9718.4|9703.4|0
1632731490000|2021-09-27 08:31:30|||||||||3
1632731510000|2021-09-27 08:31:50|9718.7|9703.7|9720.4|9705.4|9720.4|9705.4|9718.7|9703.7|0
1632731520000|2021-09-27 08:32:00|9720.7|9705.7|9721.2|9706.2|9721.2|9706.2|9720.7|9705.7|1
1632731550000|2021-09-27 08:32:30|9719.2|9704.2|9719.2|9704.2|9719.2|9704.2|9719.2|9704.2|1
1632731590000|2021-09-27 08:33:10|9719.5|9704.5|9719.5|9704.5|9719.5|9704.5|9719.5|9704.5|0
1632731620000|2021-09-27 08:33:40|9719.2|9704.2|9717.7|9702.7|9719.2|9704.2|9717.7|9702.7|1
1632731630000|2021-09-27 08:33:50|9717.3|9702.3|9717.3|9702.3|9717.3|9702.3|9717.3|9702.3|5
1632731640000|2021-09-27 08:34:00|9716.9|9701.9|9716.9|9701.9|9716.9|9701.9|9716.9|9701.9|1
1632731650000|2021-09-27 08:34:10|9716.6|9701.6|9714.1|9699.1|9716.6|9701.6|9713.1|9698.1|3
1632731670000|2021-09-27 08:34:30|9713.9|9698.9|9712.8|9697.8|9713.9|9698.9|9712.8|9697.8|0
1632731680000|2021-09-27 08:34:40|||||||||1
1632731700000|2021-09-27 08:35:00|9711.7|9696.7|9712.7|9697.7|9712.7|9697.7|9711.7|9696.7|0
1632731710000|2021-09-27 08:35:10|9712.9|9697.9|9713.2|9698.2|9713.2|9698.2|9712.9|9697.9|0
1632731730000|2021-09-27 08:35:30|9713.4|9698.4|9713.4|9698.4|9713.4|9698.4|9713.4|9698.4|0
1632731740000|2021-09-27 08:35:40|9714.5|9699.5|9714.5|9699.5|9714.5|9699.5|9714.5|9699.5|0
1632731760000|2021-09-27 08:36:00|9714.1|9699.1|9714.5|9699.5|9714.5|9699.5|9713.5|9698.5|0
1632731770000|2021-09-27 08:36:10|||||||||6
1632731780000|2021-09-27 08:36:20|9715|9700|9716|9701|9716.5|9701.5|9715|9700|1
1632731790000|2021-09-27 08:36:30|9715.8|9700.8|9715|9700|9715.8|9700.8|9715|9700|0
1632731810000|2021-09-27 08:36:50|9715.8|9700.8|9716.5|9701.5|9716.5|9701.5|9715.8|9700.8|1
1632731820000|2021-09-27 08:37:00|9716|9701|9719.8|9704.8|9720.6|9705.6|9716|9701|5
1632731840000|2021-09-27 08:37:20|9720.6|9705.6|9720.6|9705.6|9720.6|9705.6|9720.6|9705.6|3
1632731850000|2021-09-27 08:37:30|9719.8|9704.8|9719.8|9704.8|9719.8|9704.8|9719.8|9704.8|0
1632731860000|2021-09-27 08:37:40|||||||||2
1632731870000|2021-09-27 08:37:50|9720.7|9705.7|9721.8|9706.8|9721.8|9706.8|9720.7|9705.7|2
1632731890000|2021-09-27 08:38:10|9721.3|9706.3|9721.3|9706.3|9721.3|9706.3|9721.3|9706.3|1
1632731900000|2021-09-27 08:38:20|9721.5|9706.5|9721.8|9706.8|9721.8|9706.8|9721.5|9706.5|0
1632731910000|2021-09-27 08:38:30|9722|9707|9722.8|9707.8|9722.8|9707.8|9722|9707|0
1632731940000|2021-09-27 08:39:00|9722.5|9707.5|9722.5|9707.5|9722.5|9707.5|9722.5|9707.5|0
1632731950000|2021-09-27 08:39:10|9721.5|9706.5|9721.5|9706.5|9721.5|9706.5|9721.5|9706.5|0
1632731960000|2021-09-27 08:39:20|9719.1|9704.1|9718.6|9703.6|9719.4|9704.4|9718.6|9703.6|6
1632731970000|2021-09-27 08:39:30|||||||||1
1632731980000|2021-09-27 08:39:40|9718.7|9703.7|9718.7|9703.7|9718.7|9703.7|9718.7|9703.7|0
1632731990000|2021-09-27 08:39:50|9719.4|9704.4|9719.4|9704.4|9719.4|9704.4|9719.4|9704.4|2
1632732000000|2021-09-27 08:40:00|9720|9705|9725.2|9710.2|9725.7|9710.7|9720|9705|21
1632732010000|2021-09-27 08:40:10|9724.2|9709.2|9724.2|9709.2|9724.2|9709.2|9724.2|9709.2|1
1632732030000|2021-09-27 08:40:30|9723.9|9708.9|9723.7|9708.7|9723.9|9708.9|9723.7|9708.7|0
1632732040000|2021-09-27 08:40:40|9723.2|9708.2|9728.7|9713.7|9729.2|9714.2|9723.2|9708.2|5
1632732070000|2021-09-27 08:41:10|9728.6|9713.6|9728.9|9713.9|9728.9|9713.9|9728.6|9713.6|0
1632732100000|2021-09-27 08:41:40|9729.1|9714.1|9729.4|9714.4|9729.4|9714.4|9728.9|9713.9|4
1632732110000|2021-09-27 08:41:50|9729.6|9714.6|9726.5|9711.5|9729.9|9714.9|9726.5|9711.5|3
1632732140000|2021-09-27 08:42:20|9726.3|9711.3|9725.3|9710.3|9726.3|9711.3|9725.3|9710.3|1
1632732160000|2021-09-27 08:42:40|9725|9710|9725|9710|9725|9710|9725|9710|0
1632732170000|2021-09-27 08:42:50|9724.5|9709.5|9724.5|9709.5|9724.5|9709.5|9724.5|9709.5|1
1632732190000|2021-09-27 08:43:10|9725|9710|9725|9710|9725|9710|9725|9710|0
1632732200000|2021-09-27 08:43:20|9724.8|9709.8|9725|9710|9725|9710|9724.8|9709.8|1
1632732220000|2021-09-27 08:43:40|9721.7|9706.7|9721.7|9706.7|9721.7|9706.7|9721.7|9706.7|7
1632732240000|2021-09-27 08:44:00|9721.9|9706.9|9721.9|9706.9|9721.9|9706.9|9721.9|9706.9|2
1632732310000|2021-09-27 08:45:10|9722.2|9707.2|9722.4|9707.4|9722.4|9707.4|9722.2|9707.2|0
1632732380000|2021-09-27 08:46:20|||||||||3
1632732390000|2021-09-27 08:46:30|9722.2|9707.2|9721.3|9706.3|9722.2|9707.2|9721.3|9706.3|4
1632732400000|2021-09-27 08:46:40|9721|9706|9721|9706|9721|9706|9721|9706|0
1632732420000|2021-09-27 08:47:00|9720.4|9705.4|9720.4|9705.4|9720.4|9705.4|9720.4|9705.4|1
1632732430000|2021-09-27 08:47:10|9721.3|9706.3|9721.7|9706.7|9721.7|9706.7|9721.3|9706.3|1
1632732480000|2021-09-27 08:48:00|9721.5|9706.5|9721.5|9706.5|9721.5|9706.5|9721.5|9706.5|0
1632732530000|2021-09-27 08:48:50|9722.4|9707.4|9722.4|9707.4|9722.4|9707.4|9722.4|9707.4|1
1632732560000|2021-09-27 08:49:20|||||||||1
1632732570000|2021-09-27 08:49:30|9722.9|9707.9|9726.2|9711.2|9726.2|9711.2|9722.9|9707.9|6
1632732580000|2021-09-27 08:49:40|9727|9712|9727.5|9712.5|9727.5|9712.5|9727|9712|2
1632732590000|2021-09-27 08:49:50|9727.8|9712.8|9729.8|9714.8|9729.8|9714.8|9727.8|9712.8|1
1632732620000|2021-09-27 08:50:20|9730.3|9715.3|9730.3|9715.3|9730.3|9715.3|9730.3|9715.3|1
1632732630000|2021-09-27 08:50:30|9730.1|9715.1|9729.3|9714.3|9730.1|9715.1|9729.3|9714.3|2
1632732680000|2021-09-27 08:51:20|9729.6|9714.6|9729.8|9714.8|9729.8|9714.8|9729.6|9714.6|1
1632732700000|2021-09-27 08:51:40|9728.3|9713.3|9726.8|9711.8|9728.3|9713.3|9726.8|9711.8|5
1632732720000|2021-09-27 08:52:00|9727.1|9712.1|9729.3|9714.3|9729.3|9714.3|9727.1|9712.1|12
1632732740000|2021-09-27 08:52:20|9729.1|9714.1|9728.8|9713.8|9729.1|9714.1|9728.8|9713.8|0
1632732780000|2021-09-27 08:53:00|9729.8|9714.8|9729.8|9714.8|9729.8|9714.8|9729.8|9714.8|0
1632732790000|2021-09-27 08:53:10|9730.3|9715.3|9730.3|9715.3|9730.3|9715.3|9730.3|9715.3|10
1632732810000|2021-09-27 08:53:30|9730.8|9715.8|9730.8|9715.8|9730.8|9715.8|9730.8|9715.8|0
1632732840000|2021-09-27 08:54:00|9731.3|9716.3|9733.5|9718.5|9733.5|9718.5|9731.3|9716.3|21
1632732850000|2021-09-27 08:54:10|9734|9719|9734.8|9719.8|9734.8|9719.8|9734|9719|1
1632732860000|2021-09-27 08:54:20|9735|9720|9735|9720|9735|9720|9735|9720|0
1632732870000|2021-09-27 08:54:30|9735.2|9720.2|9735.2|9720.2|9735.2|9720.2|9735.2|9720.2|1
1632732880000|2021-09-27 08:54:40|9735|9720|9735|9720|9735|9720|9735|9720|0
1632732900000|2021-09-27 08:55:00|9735.5|9720.5|9734.7|9719.7|9736.7|9721.7|9734.7|9719.7|2
1632732910000|2021-09-27 08:55:10|9735|9720|9730.9|9715.9|9735|9720|9730.9|9715.9|1
1632732920000|2021-09-27 08:55:20|9730.7|9715.7|9730.2|9715.2|9730.7|9715.7|9729.7|9714.7|0
1632733060000|2021-09-27 08:57:40|9729.9|9714.9|9729.7|9714.7|9729.9|9714.9|9729.7|9714.7|3
1632733080000|2021-09-27 08:58:00|9729.9|9714.9|9730.4|9715.4|9730.4|9715.4|9729.9|9714.9|0
1632733090000|2021-09-27 08:58:10|9730.6|9715.6|9731.6|9716.6|9731.6|9716.6|9730.6|9715.6|0
1632733100000|2021-09-27 08:58:20|9732.1|9717.1|9732.1|9717.1|9732.1|9717.1|9732.1|9717.1|1
1632733150000|2021-09-27 08:59:10|9731.6|9716.6|9730.9|9715.9|9731.6|9716.6|9730.9|9715.9|1
1632733220000|2021-09-27 09:00:20|9731.1|9716.1|9731.1|9716.1|9731.1|9716.1|9731.1|9716.1|1
1632733230000|2021-09-27 09:00:30|9730.9|9715.9|9734.5|9719.5|9734.5|9719.5|9730.9|9715.9|4
1632733240000|2021-09-27 09:00:40|9734.7|9719.7|9735|9720|9735|9720|9734.7|9719.7|0
1632733260000|2021-09-27 09:01:00|9735.5|9720.5|9736.5|9721.5|9736.5|9721.5|9735.5|9720.5|1
1632733270000|2021-09-27 09:01:10|||||||||1
1632733280000|2021-09-27 09:01:20|9737.3|9722.3|9737.3|9722.3|9737.3|9722.3|9737.3|9722.3|2
1632733290000|2021-09-27 09:01:30|9737.5|9722.5|9737.8|9722.8|9737.8|9722.8|9737.5|9722.5|0
1632733300000|2021-09-27 09:01:40|9738|9723|9738|9723|9739.5|9724.5|9738|9723|9
1632733320000|2021-09-27 09:02:00|9737.8|9722.8|9737.8|9722.8|9737.8|9722.8|9737.8|9722.8|0
1632733330000|2021-09-27 09:02:10|9738.5|9723.5|9739.3|9724.3|9739.3|9724.3|9738.5|9723.5|4
1632733340000|2021-09-27 09:02:20|9740.3|9725.3|9741.3|9726.3|9741.3|9726.3|9740.3|9725.3|10
1632733350000|2021-09-27 09:02:30|9741|9726|9738|9723|9741|9726|9738|9723|6
1632733360000|2021-09-27 09:02:40|9739.5|9724.5|9739.3|9724.3|9739.5|9724.5|9739.3|9724.3|3
1632733380000|2021-09-27 09:03:00|9738.8|9723.8|9738.8|9723.8|9738.8|9723.8|9738.8|9723.8|0
1632733390000|2021-09-27 09:03:10|9738.5|9723.5|9738.3|9723.3|9738.5|9723.5|9738.3|9723.3|0
1632733420000|2021-09-27 09:03:40|9738.5|9723.5|9738.8|9723.8|9738.8|9723.8|9738.5|9723.5|0
1632733430000|2021-09-27 09:03:50|9739.3|9724.3|9739.3|9724.3|9739.3|9724.3|9739.3|9724.3|0
1632733440000|2021-09-27 09:04:00|9740.3|9725.3|9741.3|9726.3|9741.3|9726.3|9740.3|9725.3|4
1632733470000|2021-09-27 09:04:30|9740.5|9725.5|9739.9|9724.9|9740.5|9725.5|9739.9|9724.9|1
1632733520000|2021-09-27 09:05:20|9742.4|9727.4|9742.6|9727.6|9742.6|9727.6|9742.4|9727.4|5
1632733530000|2021-09-27 09:05:30|||||||||2
1632733550000|2021-09-27 09:05:50|9743.6|9728.6|9743.6|9728.6|9743.6|9728.6|9743.6|9728.6|4
1632733600000|2021-09-27 09:06:40|||||||||2
1632733620000|2021-09-27 09:07:00|9743.8|9728.8|9744.1|9729.1|9744.1|9729.1|9743.8|9728.8|2
1632733650000|2021-09-27 09:07:30|||||||||1
1632733660000|2021-09-27 09:07:40|||||||||1
1632733710000|2021-09-27 09:08:30|9744.6|9729.6|9744.6|9729.6|9744.6|9729.6|9744.6|9729.6|1
1632733750000|2021-09-27 09:09:10|9744.9|9729.9|9744.9|9729.9|9744.9|9729.9|9744.9|9729.9|0
1632733770000|2021-09-27 09:09:30|9744.2|9729.2|9744.2|9729.2|9744.2|9729.2|9744.2|9729.2|7
1632733790000|2021-09-27 09:09:50|9743.7|9728.7|9743.7|9728.7|9743.7|9728.7|9743.7|9728.7|1
1632733810000|2021-09-27 09:10:10|9744.1|9729.1|9744.7|9729.7|9744.7|9729.7|9744.1|9729.1|0
1632733820000|2021-09-27 09:10:20|9744.2|9729.2|9744.4|9729.4|9744.4|9729.4|9744.2|9729.2|1
1632733850000|2021-09-27 09:10:50|9744.6|9729.6|9744.6|9729.6|9744.6|9729.6|9744.6|9729.6|0
1632733860000|2021-09-27 09:11:00|9745.1|9730.1|9745.4|9730.4|9745.4|9730.4|9745.1|9730.1|0
1632733880000|2021-09-27 09:11:20|||||||||5
1632733890000|2021-09-27 09:11:30|||||||||3
1632733900000|2021-09-27 09:11:40|9746.1|9731.1|9745.8|9730.8|9746.1|9731.1|9745.8|9730.8|17
1632733910000|2021-09-27 09:11:50|9746.3|9731.3|9746.3|9731.3|9746.3|9731.3|9746.3|9731.3|23
1632733940000|2021-09-27 09:12:20|9745.6|9730.6|9743.9|9728.9|9746.3|9731.3|9743.9|9728.9|1
1632733950000|2021-09-27 09:12:30|9740.4|9725.4|9738.3|9723.3|9740.4|9725.4|9738.3|9723.3|3
1632733970000|2021-09-27 09:12:50|9738.8|9723.8|9736.1|9721.1|9738.8|9723.8|9735.8|9720.8|3
1632733980000|2021-09-27 09:13:00|9735.8|9720.8|9735.8|9720.8|9735.8|9720.8|9735.8|9720.8|0
1632733990000|2021-09-27 09:13:10|9735.5|9720.5|9735.5|9720.5|9735.5|9720.5|9735.3|9720.3|4
1632734010000|2021-09-27 09:13:30|9735.8|9720.8|9736.8|9721.8|9736.8|9721.8|9735.8|9720.8|0
1632734020000|2021-09-27 09:13:40|9736.6|9721.6|9736.6|9721.6|9737.1|9722.1|9736.3|9721.3|1
1632734090000|2021-09-27 09:14:50|9738.1|9723.1|9738.1|9723.1|9738.1|9723.1|9738.1|9723.1|0
1632734110000|2021-09-27 09:15:10|9737.6|9722.6|9735.8|9720.8|9737.6|9722.6|9735.8|9720.8|0
1632734120000|2021-09-27 09:15:20|9732.2|9717.2|9730.7|9715.7|9732.2|9717.2|9730.7|9715.7|1
1632734220000|2021-09-27 09:17:00|||||||||1
1632734250000|2021-09-27 09:17:30|||||||||1
1632734290000|2021-09-27 09:18:10|9730.9|9715.9|9730.9|9715.9|9730.9|9715.9|9730.9|9715.9|5
1632734310000|2021-09-27 09:18:30|9727.6|9712.6|9727.6|9712.6|9727.6|9712.6|9727.6|9712.6|1
1632734320000|2021-09-27 09:18:40|9726.4|9711.4|9725.2|9710.2|9726.4|9711.4|9725.2|9710.2|6
1632734330000|2021-09-27 09:18:50|9725|9710|9724.7|9709.7|9725|9710|9724.7|9709.7|0
1632734340000|2021-09-27 09:19:00|9725.2|9710.2|9725|9710|9725.2|9710.2|9724.7|9709.7|7
1632734350000|2021-09-27 09:19:10|9722.3|9707.3|9722.3|9707.3|9722.6|9707.6|9722.3|9707.3|1
1632734370000|2021-09-27 09:19:30|||||||||100
1632734390000|2021-09-27 09:19:50|||||||||14
1632734410000|2021-09-27 09:20:10|9721.4|9706.4|9721.4|9706.4|9721.4|9706.4|9721.4|9706.4|2
1632734440000|2021-09-27 09:20:40|9719.1|9704.1|9719.1|9704.1|9719.1|9704.1|9719.1|9704.1|0
1632734450000|2021-09-27 09:20:50|||||||||2
1632734490000|2021-09-27 09:21:30|||||||||1
1632734520000|2021-09-27 09:22:00|9720.9|9705.9|9721.9|9706.9|9721.9|9706.9|9720.9|9705.9|3
1632734530000|2021-09-27 09:22:10|9722.3|9707.3|9722.6|9707.6|9722.6|9707.6|9722.3|9707.3|0
1632734540000|2021-09-27 09:22:20|9723.1|9708.1|9723.1|9708.1|9723.1|9708.1|9723.1|9708.1|0
1632734550000|2021-09-27 09:22:30|9723.6|9708.6|9723.1|9708.1|9723.6|9708.6|9723.1|9708.1|2
1632734560000|2021-09-27 09:22:40|9722.8|9707.8|9722.8|9707.8|9722.8|9707.8|9722.8|9707.8|0
1632734570000|2021-09-27 09:22:50|9720.9|9705.9|9720.9|9705.9|9720.9|9705.9|9720.9|9705.9|1
1632734590000|2021-09-27 09:23:10|9725|9710|9725|9710|9725|9710|9725|9710|0
1632734620000|2021-09-27 09:23:40|9724.8|9709.8|9724.8|9709.8|9724.8|9709.8|9724.8|9709.8|0
1632734640000|2021-09-27 09:24:00|9724.1|9709.1|9723.3|9708.3|9724.1|9709.1|9723.3|9708.3|0
1632734650000|2021-09-27 09:24:10|9725|9710|9725.3|9710.3|9725.3|9710.3|9722.8|9707.8|0
1632734660000|2021-09-27 09:24:20|9725.6|9710.6|9725.6|9710.6|9725.6|9710.6|9725.6|9710.6|3
1632734670000|2021-09-27 09:24:30|9725.3|9710.3|9725.5|9710.5|9725.5|9710.5|9725.3|9710.3|0
1632734680000|2021-09-27 09:24:40|9725.7|9710.7|9728.5|9713.5|9728.5|9713.5|9725.7|9710.7|2
1632734690000|2021-09-27 09:24:50|9728.9|9713.9|9729.7|9714.7|9729.7|9714.7|9728.9|9713.9|0
1632734700000|2021-09-27 09:25:00|9730.2|9715.2|9732.2|9717.2|9732.2|9717.2|9730.2|9715.2|0
1632734710000|2021-09-27 09:25:10|9731.7|9716.7|9732|9717|9732|9717|9731.7|9716.7|1
1632734730000|2021-09-27 09:25:30|9737.5|9722.5|9736|9721|9737.7|9722.7|9736|9721|6
1632734740000|2021-09-27 09:25:40|9735.1|9720.1|9730.1|9715.1|9735.1|9720.1|9729.1|9714.1|4
1632734760000|2021-09-27 09:26:00|9730.9|9715.9|9737.5|9722.5|9737.5|9722.5|9730.9|9715.9|6
1632734780000|2021-09-27 09:26:20|9738|9723|9738|9723|9738|9723|9738|9723|0
1632734820000|2021-09-27 09:27:00|9737.7|9722.7|9737.4|9722.4|9737.7|9722.7|9737.4|9722.4|6
1632734840000|2021-09-27 09:27:20|9738.9|9723.9|9738.9|9723.9|9738.9|9723.9|9738.9|9723.9|1
1632734850000|2021-09-27 09:27:30|9737.6|9722.6|9738|9723|9738.9|9723.9|9736|9721|1
1632734860000|2021-09-27 09:27:40|9738.9|9723.9|9739.4|9724.4|9739.4|9724.4|9738.7|9723.7|4
1632734880000|2021-09-27 09:28:00|9739.9|9724.9|9739.9|9724.9|9739.9|9724.9|9739.9|9724.9|0
1632734890000|2021-09-27 09:28:10|9740.1|9725.1|9740.1|9725.1|9740.1|9725.1|9740.1|9725.1|0
1632734900000|2021-09-27 09:28:20|9739.9|9724.9|9740.1|9725.1|9740.1|9725.1|9739.9|9724.9|6
1632734940000|2021-09-27 09:29:00|9740.4|9725.4|9740.6|9725.6|9740.6|9725.6|9740.4|9725.4|0
1632735000000|2021-09-27 09:30:00|9740.9|9725.9|9740.9|9725.9|9740.9|9725.9|9740.9|9725.9|0
1632735030000|2021-09-27 09:30:30|9742.3|9727.3|9742.3|9727.3|9742.3|9727.3|9742.3|9727.3|0
1632735080000|2021-09-27 09:31:20|9739.7|9724.7|9740.4|9725.4|9740.4|9725.4|9739.7|9724.7|2
1632735100000|2021-09-27 09:31:40|9740.1|9725.1|9740.1|9725.1|9740.1|9725.1|9740.1|9725.1|3
1632735120000|2021-09-27 09:32:00|9739.9|9724.9|9739.9|9724.9|9739.9|9724.9|9739.9|9724.9|0
1632735130000|2021-09-27 09:32:10|9739.2|9724.2|9740.9|9725.9|9740.9|9725.9|9739.2|9724.2|1
1632735150000|2021-09-27 09:32:30|9741.1|9726.1|9741.4|9726.4|9741.4|9726.4|9741.1|9726.1|0
1632735160000|2021-09-27 09:32:40|9741.9|9726.9|9741.9|9726.9|9741.9|9726.9|9741.9|9726.9|0
1632735170000|2021-09-27 09:32:50|9743.7|9728.7|9743.7|9728.7|9743.7|9728.7|9743.7|9728.7|3
1632735210000|2021-09-27 09:33:30|||||||||2
1632735220000|2021-09-27 09:33:40|9743.9|9728.9|9744.2|9729.2|9744.2|9729.2|9743.9|9728.9|0
1632735240000|2021-09-27 09:34:00|9744.4|9729.4|9745.2|9730.2|9745.2|9730.2|9744.4|9729.4|0
1632735250000|2021-09-27 09:34:10|9745.8|9730.8|9747|9732|9747|9732|9745.8|9730.8|1
1632735270000|2021-09-27 09:34:30|9747.3|9732.3|9747.3|9732.3|9747.3|9732.3|9747.3|9732.3|0
1632735320000|2021-09-27 09:35:20|||||||||1
1632735360000|2021-09-27 09:36:00|9747.8|9732.8|9747.8|9732.8|9747.8|9732.8|9747.8|9732.8|1
1632735370000|2021-09-27 09:36:10|9748.3|9733.3|9748.3|9733.3|9748.3|9733.3|9748.3|9733.3|0
1632735390000|2021-09-27 09:36:30|9748.8|9733.8|9748.8|9733.8|9748.8|9733.8|9748.8|9733.8|1
1632735400000|2021-09-27 09:36:40|9752.4|9737.4|9756.6|9741.6|9757.4|9742.4|9752.4|9737.4|8
1632735410000|2021-09-27 09:36:50|9757.4|9742.4|9757.9|9742.9|9757.9|9742.9|9757.4|9742.4|0
1632735420000|2021-09-27 09:37:00|9758.2|9743.2|9758.4|9743.4|9758.4|9743.4|9758.2|9743.2|2
1632735500000|2021-09-27 09:38:20|9756.7|9741.7|9756.7|9741.7|9756.7|9741.7|9756.7|9741.7|1
1632735520000|2021-09-27 09:38:40|||||||||3
1632735540000|2021-09-27 09:39:00|9756.2|9741.2|9754.3|9739.3|9756.2|9741.2|9754.3|9739.3|13
1632735550000|2021-09-27 09:39:10|9754.8|9739.8|9755|9740|9755.3|9740.3|9754.8|9739.8|0
1632735600000|2021-09-27 09:40:00|9755.3|9740.3|9756.7|9741.7|9756.7|9741.7|9755|9740|7
1632735700000|2021-09-27 09:41:40|9757|9742|9755.3|9740.3|9757|9742|9755.3|9740.3|1
1632735710000|2021-09-27 09:41:50|9756.3|9741.3|9756.3|9741.3|9756.3|9741.3|9756.3|9741.3|1
1632735720000|2021-09-27 09:42:00|9756|9741|9756|9741|9756|9741|9756|9741|0
1632735730000|2021-09-27 09:42:10|9755.6|9740.6|9755.3|9740.3|9755.6|9740.6|9755.3|9740.3|0
1632735740000|2021-09-27 09:42:20|9756|9741|9756|9741|9756|9741|9756|9741|2
1632735780000|2021-09-27 09:43:00|9756.3|9741.3|9757.5|9742.5|9757.5|9742.5|9756.3|9741.3|0
1632735790000|2021-09-27 09:43:10|9757|9742|9755.5|9740.5|9757|9742|9755.5|9740.5|1
1632735840000|2021-09-27 09:44:00|||||||||1
1632735850000|2021-09-27 09:44:10|9755.3|9740.3|9755.3|9740.3|9755.3|9740.3|9755.3|9740.3|0
1632735870000|2021-09-27 09:44:30|9755|9740|9755|9740|9755|9740|9755|9740|0
1632735880000|2021-09-27 09:44:40|9754.8|9739.8|9753.4|9738.4|9754.8|9739.8|9753.4|9738.4|8
1632735900000|2021-09-27 09:45:00|9752.2|9737.2|9750.4|9735.4|9752.2|9737.2|9750.4|9735.4|1
1632735910000|2021-09-27 09:45:10|9747.2|9732.2|9747.2|9732.2|9747.2|9732.2|9747.2|9732.2|1
1632735930000|2021-09-27 09:45:30|9746.4|9731.4|9746.4|9731.4|9746.4|9731.4|9746.4|9731.4|0
1632735960000|2021-09-27 09:46:00|9747|9732|9748|9733|9748|9733|9747|9732|3
1632735970000|2021-09-27 09:46:10|9748.2|9733.2|9748.5|9733.5|9748.5|9733.5|9748.2|9733.2|1
1632735980000|2021-09-27 09:46:20|9748.7|9733.7|9748.5|9733.5|9749|9734|9748.5|9733.5|1
1632735990000|2021-09-27 09:46:30|9748.7|9733.7|9749|9734|9749|9734|9748.7|9733.7|2
1632736000000|2021-09-27 09:46:40|9748.4|9733.4|9747.3|9732.3|9748.4|9733.4|9747.3|9732.3|2
1632736010000|2021-09-27 09:46:50|9746|9731|9746|9731|9746.2|9731.2|9746|9731|0
1632736020000|2021-09-27 09:47:00|9745.5|9730.5|9744.8|9729.8|9745.5|9730.5|9744.8|9729.8|0
1632736030000|2021-09-27 09:47:10|9744|9729|9741.1|9726.1|9744|9729|9741.1|9726.1|3
1632736040000|2021-09-27 09:47:20|9741.5|9726.5|9743.5|9728.5|9743.5|9728.5|9741.5|9726.5|1
1632736050000|2021-09-27 09:47:30|9744.2|9729.2|9746.2|9731.2|9746.2|9731.2|9744.2|9729.2|1
1632736060000|2021-09-27 09:47:40|9747.2|9732.2|9744.8|9729.8|9747.2|9732.2|9744.5|9729.5|0
1632736080000|2021-09-27 09:48:00|9744.1|9729.1|9743.3|9728.3|9744.1|9729.1|9743.3|9728.3|0
1632736090000|2021-09-27 09:48:10|9743|9728|9742.8|9727.8|9743|9728|9742.8|9727.8|0
1632736110000|2021-09-27 09:48:30|9744.8|9729.8|9744.8|9729.8|9744.8|9729.8|9744.8|9729.8|1
1632736150000|2021-09-27 09:49:10|9744.3|9729.3|9744.3|9729.3|9744.3|9729.3|9744.3|9729.3|0
1632736180000|2021-09-27 09:49:40|9744.5|9729.5|9744.5|9729.5|9744.5|9729.5|9744.5|9729.5|0
1632736200000|2021-09-27 09:50:00|9743.5|9728.5|9743.5|9728.5|9743.5|9728.5|9743.5|9728.5|0
1632736210000|2021-09-27 09:50:10|||||||||2
1632736240000|2021-09-27 09:50:40|9743.2|9728.2|9743.2|9728.2|9743.2|9728.2|9743.2|9728.2|0
1632736250000|2021-09-27 09:50:50|9743|9728|9742.3|9727.3|9743|9728|9742.3|9727.3|1
1632736270000|2021-09-27 09:51:10|9743|9728|9743|9728|9743|9728|9743|9728|1
1632736300000|2021-09-27 09:51:40|9742.8|9727.8|9742.5|9727.5|9742.8|9727.8|9742.5|9727.5|0
1632736320000|2021-09-27 09:52:00|9742.8|9727.8|9741.1|9726.1|9743|9728|9741.1|9726.1|1
1632736340000|2021-09-27 09:52:20|9740.4|9725.4|9740.4|9725.4|9740.4|9725.4|9740.4|9725.4|3
1632736350000|2021-09-27 09:52:30|9740.1|9725.1|9740.1|9725.1|9740.1|9725.1|9740.1|9725.1|0
1632736380000|2021-09-27 09:53:00|||||||||1
1632736390000|2021-09-27 09:53:10|||||||||1
1632736440000|2021-09-27 09:54:00|9739.6|9724.6|9737.6|9722.6|9739.6|9724.6|9737.6|9722.6|2
1632736450000|2021-09-27 09:54:10|9737.1|9722.1|9737.1|9722.1|9737.1|9722.1|9737.1|9722.1|0
1632736460000|2021-09-27 09:54:20|9735.9|9720.9|9735.9|9720.9|9735.9|9720.9|9735.9|9720.9|1
1632736470000|2021-09-27 09:54:30|9735.6|9720.6|9734.6|9719.6|9735.6|9720.6|9734.6|9719.6|0
1632736480000|2021-09-27 09:54:40|9734.7|9719.7|9734.2|9719.2|9734.7|9719.7|9734.2|9719.2|3
1632736490000|2021-09-27 09:54:50|||||||||1
1632736500000|2021-09-27 09:55:00|9734.4|9719.4|9734.4|9719.4|9734.4|9719.4|9734.4|9719.4|0
1632736510000|2021-09-27 09:55:10|9734.2|9719.2|9733.5|9718.5|9734.2|9719.2|9733.5|9718.5|6
1632736530000|2021-09-27 09:55:30|9734|9719|9734|9719|9734|9719|9734|9719|0
1632736540000|2021-09-27 09:55:40|9734.5|9719.5|9733.5|9718.5|9734.5|9719.5|9733.5|9718.5|1
1632736560000|2021-09-27 09:56:00|9733.8|9718.8|9733.8|9718.8|9733.8|9718.8|9733.8|9718.8|0
1632736600000|2021-09-27 09:56:40|9733.6|9718.6|9732.5|9717.5|9733.6|9718.6|9732.5|9717.5|2
1632736610000|2021-09-27 09:56:50|9732|9717|9731.6|9716.6|9732|9717|9731.3|9716.3|2
1632736620000|2021-09-27 09:57:00|9731.3|9716.3|9730.8|9715.8|9731.3|9716.3|9730.8|9715.8|1
1632736630000|2021-09-27 09:57:10|9730.6|9715.6|9730.6|9715.6|9730.6|9715.6|9730.6|9715.6|1
1632736640000|2021-09-27 09:57:20|9730.3|9715.3|9729.3|9714.3|9730.3|9715.3|9729.3|9714.3|3
1632736680000|2021-09-27 09:58:00|9729.6|9714.6|9729.6|9714.6|9730.3|9715.3|9729.6|9714.6|10
1632736700000|2021-09-27 09:58:20|9729.3|9714.3|9729.6|9714.6|9729.6|9714.6|9729.3|9714.3|1
1632736720000|2021-09-27 09:58:40|9730.1|9715.1|9730.1|9715.1|9730.1|9715.1|9730.1|9715.1|3
1632736740000|2021-09-27 09:59:00|9730.3|9715.3|9730.3|9715.3|9730.3|9715.3|9730.3|9715.3|0
1632736750000|2021-09-27 09:59:10|9730.6|9715.6|9730.6|9715.6|9730.6|9715.6|9730.6|9715.6|0
1632736790000|2021-09-27 09:59:50|9730.3|9715.3|9730.3|9715.3|9730.3|9715.3|9730.3|9715.3|1
1632736800000|2021-09-27 10:00:00|9729.9|9714.9|9726.9|9711.9|9729.9|9714.9|9726.9|9711.9|13
1632736810000|2021-09-27 10:00:10|9726.6|9711.6|9726.6|9711.6|9726.6|9711.6|9726.6|9711.6|0
1632736820000|2021-09-27 10:00:20|9726.8|9711.8|9724.6|9709.6|9727.1|9712.1|9724.6|9709.6|1
1632736830000|2021-09-27 10:00:30|9725.4|9710.4|9725.4|9710.4|9725.4|9710.4|9725.4|9710.4|1
1632736840000|2021-09-27 10:00:40|9725.7|9710.7|9725.7|9710.7|9725.7|9710.7|9725.7|9710.7|1
1632736850000|2021-09-27 10:00:50|9726|9711|9724.9|9709.9|9726|9711|9724.9|9709.9|3
1632736860000|2021-09-27 10:01:00|9727.3|9712.3|9728.9|9713.9|9729.1|9714.1|9727.3|9712.3|2
1632736870000|2021-09-27 10:01:10|9730.5|9715.5|9730.4|9715.4|9731.9|9716.9|9730.4|9715.4|2
1632736880000|2021-09-27 10:01:20|9731.4|9716.4|9731.9|9716.9|9731.9|9716.9|9731.4|9716.4|1
1632736890000|2021-09-27 10:01:30|9732.1|9717.1|9732.1|9717.1|9732.4|9717.4|9732.1|9717.1|1
1632736900000|2021-09-27 10:01:40|9732.4|9717.4|9729.9|9714.9|9732.4|9717.4|9729.9|9714.9|2
1632736910000|2021-09-27 10:01:50|9726.4|9711.4|9726.4|9711.4|9726.4|9711.4|9726.4|9711.4|2
1632736930000|2021-09-27 10:02:10|9726.6|9711.6|9726.6|9711.6|9726.6|9711.6|9726.6|9711.6|0
1632736960000|2021-09-27 10:02:40|9726.1|9711.1|9726.1|9711.1|9726.1|9711.1|9726.1|9711.1|0
1632737020000|2021-09-27 10:03:40|||||||||1
1632737070000|2021-09-27 10:04:30|9726.6|9711.6|9726.6|9711.6|9726.6|9711.6|9726.6|9711.6|0
1632737130000|2021-09-27 10:05:30|9726.4|9711.4|9726.4|9711.4|9726.4|9711.4|9726.4|9711.4|0
1632737150000|2021-09-27 10:05:50|9725.9|9710.9|9725.4|9710.4|9725.9|9710.9|9725.4|9710.4|2
1632737170000|2021-09-27 10:06:10|9724.9|9709.9|9724.9|9709.9|9724.9|9709.9|9724.9|9709.9|0
1632737180000|2021-09-27 10:06:20|9725.2|9710.2|9723.4|9708.4|9725.2|9710.2|9723.1|9708.1|4
1632737200000|2021-09-27 10:06:40|9723.9|9708.9|9723.4|9708.4|9723.9|9708.9|9723.4|9708.4|1
1632737210000|2021-09-27 10:06:50|9723.2|9708.2|9720.4|9705.4|9723.2|9708.2|9720.4|9705.4|2
1632737220000|2021-09-27 10:07:00|9720.9|9705.9|9720.9|9705.9|9720.9|9705.9|9720.9|9705.9|0
1632737230000|2021-09-27 10:07:10|9720.4|9705.4|9719.9|9704.9|9720.4|9705.4|9719.9|9704.9|1
1632737240000|2021-09-27 10:07:20|||||||||2
1632737260000|2021-09-27 10:07:40|9720.2|9705.2|9720.2|9705.2|9720.2|9705.2|9720.2|9705.2|0
1632737300000|2021-09-27 10:08:20|||||||||3
1632737310000|2021-09-27 10:08:30|9720.4|9705.4|9720.4|9705.4|9720.4|9705.4|9720.4|9705.4|0
1632737340000|2021-09-27 10:09:00|9720.2|9705.2|9720.2|9705.2|9720.2|9705.2|9720.2|9705.2|0
1632737360000|2021-09-27 10:09:20|||||||||1
1632737380000|2021-09-27 10:09:40|||||||||1
1632737390000|2021-09-27 10:09:50|9719.9|9704.9|9722.9|9707.9|9722.9|9707.9|9718.9|9703.9|9
1632737400000|2021-09-27 10:10:00|9725.4|9710.4|9723.6|9708.6|9725.4|9710.4|9723.6|9708.6|1
1632737410000|2021-09-27 10:10:10|9723.9|9708.9|9723.9|9708.9|9723.9|9708.9|9723.9|9708.9|0
1632737420000|2021-09-27 10:10:20|9721.4|9706.4|9720.4|9705.4|9721.4|9706.4|9720.4|9705.4|4
1632737430000|2021-09-27 10:10:30|||||||||1
1632737460000|2021-09-27 10:11:00|9720.9|9705.9|9720.9|9705.9|9720.9|9705.9|9720.9|9705.9|0
1632737500000|2021-09-27 10:11:40|9720|9705|9720|9705|9720|9705|9720|9705|3
1632737530000|2021-09-27 10:12:10|9720.7|9705.7|9720.7|9705.7|9720.7|9705.7|9720.7|9705.7|1
1632737560000|2021-09-27 10:12:40|9720.4|9705.4|9721.4|9706.4|9721.4|9706.4|9720.4|9705.4|0
1632737570000|2021-09-27 10:12:50|9721.9|9706.9|9723.4|9708.4|9723.4|9708.4|9721.9|9706.9|0
1632737580000|2021-09-27 10:13:00|9725.7|9710.7|9725.9|9710.9|9725.9|9710.9|9725.7|9710.7|1
1632737590000|2021-09-27 10:13:10|9726.4|9711.4|9726.4|9711.4|9726.4|9711.4|9726.4|9711.4|1
1632737600000|2021-09-27 10:13:20|9726.9|9711.9|9726.4|9711.4|9726.9|9711.9|9726.4|9711.4|0
1632737620000|2021-09-27 10:13:40|9725.1|9710.1|9724.9|9709.9|9725.1|9710.1|9723.7|9708.7|2
1632737660000|2021-09-27 10:14:20|9725.4|9710.4|9725.4|9710.4|9725.4|9710.4|9725.4|9710.4|0
1632737720000|2021-09-27 10:15:20|9725.6|9710.6|9725.9|9710.9|9725.9|9710.9|9725.6|9710.6|0
1632737750000|2021-09-27 10:15:50|9726.1|9711.1|9726.4|9711.4|9726.4|9711.4|9726.1|9711.1|0
1632737770000|2021-09-27 10:16:10|9726.9|9711.9|9726.9|9711.9|9726.9|9711.9|9726.9|9711.9|0
1632737780000|2021-09-27 10:16:20|9726.7|9711.7|9726.4|9711.4|9726.7|9711.7|9726.4|9711.4|0
1632737810000|2021-09-27 10:16:50|9725.9|9710.9|9725.9|9710.9|9725.9|9710.9|9725.9|9710.9|1
1632737820000|2021-09-27 10:17:00|9723.4|9708.4|9722.9|9707.9|9723.4|9708.4|9722.9|9707.9|2
1632737830000|2021-09-27 10:17:10|9723.2|9708.2|9723.2|9708.2|9723.2|9708.2|9723.2|9708.2|0
1632737840000|2021-09-27 10:17:20|||||||||1
1632737860000|2021-09-27 10:17:40|9723.7|9708.7|9723.7|9708.7|9723.7|9708.7|9723.7|9708.7|0
1632737870000|2021-09-27 10:17:50|9723.9|9708.9|9723.2|9708.2|9724.2|9709.2|9723.2|9708.2|0
1632737920000|2021-09-27 10:18:40|||||||||3
1632737930000|2021-09-27 10:18:50|9723.9|9708.9|9723.9|9708.9|9723.9|9708.9|9723.9|9708.9|0
1632737950000|2021-09-27 10:19:10|9723.7|9708.7|9723.4|9708.4|9723.7|9708.7|9723.4|9708.4|0
1632737960000|2021-09-27 10:19:20|9722.9|9707.9|9722.9|9707.9|9722.9|9707.9|9722.9|9707.9|0
1632737970000|2021-09-27 10:19:30|9722.4|9707.4|9722.4|9707.4|9722.4|9707.4|9722.4|9707.4|0
1632737980000|2021-09-27 10:19:40|9721.9|9706.9|9721.9|9706.9|9721.9|9706.9|9721.9|9706.9|0
1632737990000|2021-09-27 10:19:50|9721.4|9706.4|9721.4|9706.4|9721.4|9706.4|9721.4|9706.4|0
1632738010000|2021-09-27 10:20:10|9722.9|9707.9|9722.9|9707.9|9722.9|9707.9|9722.9|9707.9|2
1632738120000|2021-09-27 10:22:00|9723.9|9708.9|9723.9|9708.9|9723.9|9708.9|9723.9|9708.9|0
1632738130000|2021-09-27 10:22:10|9724.2|9709.2|9724.4|9709.4|9724.4|9709.4|9724.2|9709.2|0
1632738140000|2021-09-27 10:22:20|9725.4|9710.4|9724.4|9709.4|9725.4|9710.4|9724.4|9709.4|1
1632738180000|2021-09-27 10:23:00|9724.7|9709.7|9723.2|9708.2|9724.7|9709.7|9723.2|9708.2|1
1632738210000|2021-09-27 10:23:30|9723.7|9708.7|9723.7|9708.7|9723.7|9708.7|9723.7|9708.7|0
1632738250000|2021-09-27 10:24:10|9724.7|9709.7|9724.7|9709.7|9724.7|9709.7|9724.7|9709.7|0
1632738310000|2021-09-27 10:25:10|||||||||1
1632738330000|2021-09-27 10:25:30|9725.7|9710.7|9727.2|9712.2|9727.2|9712.2|9725.7|9710.7|0
1632738380000|2021-09-27 10:26:20|9727.7|9712.7|9732.7|9717.7|9732.7|9717.7|9727.7|9712.7|7
1632738390000|2021-09-27 10:26:30|9734.7|9719.7|9735.4|9720.4|9735.4|9720.4|9734.7|9719.7|2
1632738400000|2021-09-27 10:26:40|9735.9|9720.9|9735.4|9720.4|9736.2|9721.2|9735.4|9720.4|5
1632738420000|2021-09-27 10:27:00|9734.1|9719.1|9733.2|9718.2|9734.1|9719.1|9732.4|9717.4|1
1632738430000|2021-09-27 10:27:10|9733.4|9718.4|9733.4|9718.4|9733.4|9718.4|9733.4|9718.4|0
1632738440000|2021-09-27 10:27:20|9733.7|9718.7|9734.2|9719.2|9734.2|9719.2|9733.7|9718.7|1
1632738450000|2021-09-27 10:27:30|9733.9|9718.9|9733.9|9718.9|9733.9|9718.9|9733.9|9718.9|0
1632738460000|2021-09-27 10:27:40|9733.7|9718.7|9733.9|9718.9|9733.9|9718.9|9733.4|9718.4|0
1632738520000|2021-09-27 10:28:40|9734.2|9719.2|9734.2|9719.2|9734.2|9719.2|9734.2|9719.2|0
1632738540000|2021-09-27 10:29:00|9734.4|9719.4|9729.9|9714.9|9734.4|9719.4|9729.9|9714.9|5
1632738550000|2021-09-27 10:29:10|||||||||1
1632738630000|2021-09-27 10:30:30|9720.5|9705.5|9721|9706|9721|9706|9719.5|9704.5|19
1632738640000|2021-09-27 10:30:40|9716.2|9701.2|9715.7|9700.7|9716.2|9701.2|9715.7|9700.7|35
1632738660000|2021-09-27 10:31:00|9715.4|9700.4|9715.4|9700.4|9715.4|9700.4|9715.4|9700.4|0
1632738700000|2021-09-27 10:31:40|9717.3|9702.3|9719.2|9704.2|9719.2|9704.2|9717.3|9702.3|1
1632738720000|2021-09-27 10:32:00|9719.5|9704.5|9719.5|9704.5|9719.5|9704.5|9719.5|9704.5|0
1632738740000|2021-09-27 10:32:20|9721.2|9706.2|9721.2|9706.2|9721.2|9706.2|9721.2|9706.2|0
1632738750000|2021-09-27 10:32:30|9722.2|9707.2|9724.7|9709.7|9724.7|9709.7|9722.2|9707.2|1
1632738760000|2021-09-27 10:32:40|9724.9|9709.9|9723.2|9708.2|9724.9|9709.9|9723.2|9708.2|3
1632738780000|2021-09-27 10:33:00|9722.9|9707.9|9722.9|9707.9|9722.9|9707.9|9722.9|9707.9|0
1632738820000|2021-09-27 10:33:40|9723.5|9708.5|9723.5|9708.5|9723.5|9708.5|9723.5|9708.5|0
1632738850000|2021-09-27 10:34:10|9722.5|9707.5|9722.5|9707.5|9723|9708|9722.5|9707.5|2
1632738860000|2021-09-27 10:34:20|9720.6|9705.6|9718.5|9703.5|9720.6|9705.6|9718.5|9703.5|11
1632738870000|2021-09-27 10:34:30|9718.7|9703.7|9717.7|9702.7|9718.7|9703.7|9717.7|9702.7|0
1632738880000|2021-09-27 10:34:40|9718|9703|9718|9703|9718|9703|9718|9703|0
1632738890000|2021-09-27 10:34:50|9717.7|9702.7|9717.5|9702.5|9717.7|9702.7|9717.5|9702.5|0
1632738900000|2021-09-27 10:35:00|9718|9703|9716|9701|9718|9703|9716|9701|1
1632738920000|2021-09-27 10:35:20|9715|9700|9715.5|9700.5|9715.5|9700.5|9715|9700|0
1632738930000|2021-09-27 10:35:30|9716|9701|9717|9702|9717|9702|9716|9701|2
1632738940000|2021-09-27 10:35:40|9718|9703|9711.2|9696.2|9718|9703|9711.2|9696.2|6
1632738950000|2021-09-27 10:35:50|9712.5|9697.5|9711.5|9696.5|9712.5|9697.5|9711.5|9696.5|2
1632738960000|2021-09-27 10:36:00|9711.7|9696.7|9711.7|9696.7|9711.7|9696.7|9711.7|9696.7|1
1632738970000|2021-09-27 10:36:10|9711.5|9696.5|9711.5|9696.5|9711.5|9696.5|9711.5|9696.5|0
1632738980000|2021-09-27 10:36:20|9711.7|9696.7|9712.5|9697.5|9712.5|9697.5|9711.7|9696.7|1
1632738990000|2021-09-27 10:36:30|9712.7|9697.7|9712.3|9697.3|9712.7|9697.7|9712.3|9697.3|0
1632739000000|2021-09-27 10:36:40|9711.7|9696.7|9711.7|9696.7|9711.7|9696.7|9711.7|9696.7|3
1632739020000|2021-09-27 10:37:00|9712.5|9697.5|9714.7|9699.7|9714.7|9699.7|9712.5|9697.5|0
1632739030000|2021-09-27 10:37:10|9715.2|9700.2|9716.5|9701.5|9716.5|9701.5|9715.2|9700.2|1
1632739040000|2021-09-27 10:37:20|9716.7|9701.7|9716|9701|9717|9702|9716|9701|1
1632739060000|2021-09-27 10:37:40|9715.7|9700.7|9715.4|9700.4|9715.7|9700.7|9715.4|9700.4|1
1632739090000|2021-09-27 10:38:10|9715.2|9700.2|9715.4|9700.4|9715.4|9700.4|9715.2|9700.2|1
1632739120000|2021-09-27 10:38:40|9715.2|9700.2|9715.4|9700.4|9715.4|9700.4|9715.2|9700.2|1
1632739130000|2021-09-27 10:38:50|9714.6|9699.6|9714.6|9699.6|9714.6|9699.6|9714.1|9699.1|3
1632739140000|2021-09-27 10:39:00|9714|9699|9712.8|9697.8|9714|9699|9712.3|9697.3|9
1632739150000|2021-09-27 10:39:10|9712.3|9697.3|9711.9|9696.9|9712.3|9697.3|9711.9|9696.9|6
1632739170000|2021-09-27 10:39:30|9711.4|9696.4|9711.4|9696.4|9711.4|9696.4|9711.4|9696.4|0
1632739200000|2021-09-27 10:40:00|9711.7|9696.7|9711.7|9696.7|9711.7|9696.7|9711.7|9696.7|0
1632739210000|2021-09-27 10:40:10|9711.9|9696.9|9711.9|9696.9|9711.9|9696.9|9711.9|9696.9|0
1632739240000|2021-09-27 10:40:40|9712.2|9697.2|9716.4|9701.4|9716.4|9701.4|9712.2|9697.2|2
1632739250000|2021-09-27 10:40:50|9716.7|9701.7|9721.2|9706.2|9721.7|9706.7|9716.7|9701.7|6
1632739260000|2021-09-27 10:41:00|9720.4|9705.4|9717.9|9702.9|9720.4|9705.4|9717.9|9702.9|2
1632739270000|2021-09-27 10:41:10|9717.7|9702.7|9717.7|9702.7|9717.7|9702.7|9717.7|9702.7|0
1632739300000|2021-09-27 10:41:40|9717.4|9702.4|9717.4|9702.4|9717.4|9702.4|9717.4|9702.4|0
1632739310000|2021-09-27 10:41:50|9717.8|9702.8|9717.6|9702.6|9717.8|9702.8|9717.6|9702.6|0
1632739350000|2021-09-27 10:42:30|9717.8|9702.8|9718.3|9703.3|9718.3|9703.3|9717.8|9702.8|0
1632739380000|2021-09-27 10:43:00|9718.6|9703.6|9715.4|9700.4|9718.6|9703.6|9715.4|9700.4|2
1632739390000|2021-09-27 10:43:10|9714.7|9699.7|9712.6|9697.6|9714.7|9699.7|9712.6|9697.6|0
1632739410000|2021-09-27 10:43:30|9712.4|9697.4|9712.4|9697.4|9712.4|9697.4|9712.4|9697.4|0
1632739440000|2021-09-27 10:44:00|9712.2|9697.2|9712.2|9697.2|9712.2|9697.2|9712.2|9697.2|0
1632739490000|2021-09-27 10:44:50|9711.9|9696.9|9711.9|9696.9|9711.9|9696.9|9711.9|9696.9|0
1632739530000|2021-09-27 10:45:30|9712.2|9697.2|9712.2|9697.2|9712.2|9697.2|9712.2|9697.2|2
1632739540000|2021-09-27 10:45:40|9714.2|9699.2|9715.7|9700.7|9715.7|9700.7|9714.2|9699.2|0
1632739560000|2021-09-27 10:46:00|9715.5|9700.5|9717.2|9702.2|9717.2|9702.2|9715.4|9700.4|0
1632739570000|2021-09-27 10:46:10|9717.7|9702.7|9719.7|9704.7|9719.7|9704.7|9717.7|9702.7|0
1632739580000|2021-09-27 10:46:20|9719.9|9704.9|9718.9|9703.9|9720.4|9705.4|9718.9|9703.9|2
1632739590000|2021-09-27 10:46:30|9718|9703|9716.9|9701.9|9718|9703|9716.9|9701.9|1
1632739600000|2021-09-27 10:46:40|9715.7|9700.7|9713.7|9698.7|9715.7|9700.7|9713.7|9698.7|2
1632739620000|2021-09-27 10:47:00|9713.5|9698.5|9713.2|9698.2|9713.5|9698.5|9713.2|9698.2|0
1632739650000|2021-09-27 10:47:30|9713|9698|9713|9698|9713|9698|9713|9698|0
1632739700000|2021-09-27 10:48:20|9713.2|9698.2|9713.2|9698.2|9713.2|9698.2|9713.2|9698.2|0
1632739740000|2021-09-27 10:49:00|9713.9|9698.9|9713.9|9698.9|9716.1|9701.1|9713.9|9698.9|1
1632739750000|2021-09-27 10:49:10|9713.5|9698.5|9712.7|9697.7|9713.5|9698.5|9712.7|9697.7|0
1632739770000|2021-09-27 10:49:30|9712.5|9697.5|9712|9697|9712.5|9697.5|9712|9697|0
1632739780000|2021-09-27 10:49:40|9711.5|9696.5|9711.5|9696.5|9711.5|9696.5|9711.5|9696.5|0
1632739800000|2021-09-27 10:50:00|9711|9696|9711|9696|9711|9696|9711|9696|0
1632739810000|2021-09-27 10:50:10|9711.5|9696.5|9711.5|9696.5|9711.5|9696.5|9711.5|9696.5|0
1632739830000|2021-09-27 10:50:30|9711.7|9696.7|9711.7|9696.7|9711.7|9696.7|9711.7|9696.7|0
1632739840000|2021-09-27 10:50:40|9706.7|9691.7|9706.7|9691.7|9706.7|9691.7|9706.7|9691.7|1
1632739850000|2021-09-27 10:50:50|9701.7|9686.7|9701.5|9686.5|9702.2|9687.2|9701.5|9686.5|6
1632739860000|2021-09-27 10:51:00|9702|9687|9702|9687|9702.2|9687.2|9702|9687|0
1632739870000|2021-09-27 10:51:10|9701.8|9686.8|9700.5|9685.5|9701.8|9686.8|9700.5|9685.5|4
1632739880000|2021-09-27 10:51:20|9698|9683|9698|9683|9698|9683|9698|9683|1
1632739890000|2021-09-27 10:51:30|9698.2|9683.2|9695.5|9680.5|9698.5|9683.5|9695.5|9680.5|3
1632739900000|2021-09-27 10:51:40|9696.2|9681.2|9695.2|9680.2|9696.2|9681.2|9695.2|9680.2|0
1632739920000|2021-09-27 10:52:00|9695|9680|9693.7|9678.7|9695|9680|9693.2|9678.2|8
1632739930000|2021-09-27 10:52:10|9694|9679|9694|9679|9694|9679|9694|9679|0
1632739950000|2021-09-27 10:52:30|9694.3|9679.3|9692.5|9677.5|9694.3|9679.3|9692.5|9677.5|12
1632739960000|2021-09-27 10:52:40|9693.2|9678.2|9693.5|9678.5|9694.5|9679.5|9692.5|9677.5|0
1632739980000|2021-09-27 10:53:00|9693.8|9678.8|9694.5|9679.5|9695|9680|9693.8|9678.8|1
1632739990000|2021-09-27 10:53:10|9693.2|9678.2|9692.5|9677.5|9693.2|9678.2|9692.5|9677.5|2
1632740000000|2021-09-27 10:53:20|9693|9678|9692.8|9677.8|9693|9678|9692.8|9677.8|0
1632740010000|2021-09-27 10:53:30|9691.5|9676.5|9691.5|9676.5|9691.5|9676.5|9691.5|9676.5|0
1632740030000|2021-09-27 10:53:50|9692|9677|9692|9677|9692|9677|9691.5|9676.5|7
1632740040000|2021-09-27 10:54:00|9691.8|9676.8|9691.8|9676.8|9692|9677|9691.5|9676.5|0
1632740050000|2021-09-27 10:54:10|9692.3|9677.3|9692.3|9677.3|9692.3|9677.3|9692.3|9677.3|0
1632740070000|2021-09-27 10:54:30|9692.1|9677.1|9691.1|9676.1|9692.1|9677.1|9691.1|9676.1|1
1632740130000|2021-09-27 10:55:30|||||||||2
1632740190000|2021-09-27 10:56:30|9691.3|9676.3|9691.6|9676.6|9691.6|9676.6|9691.3|9676.3|2
1632740200000|2021-09-27 10:56:40|9691.9|9676.9|9691.9|9676.9|9691.9|9676.9|9691.9|9676.9|0
1632740210000|2021-09-27 10:56:50|||||||||2
1632740220000|2021-09-27 10:57:00|9692.1|9677.1|9695.4|9680.4|9696.4|9681.4|9692.1|9677.1|2
1632740230000|2021-09-27 10:57:10|9694.9|9679.9|9695.7|9680.7|9695.7|9680.7|9693.6|9678.6|6
1632740240000|2021-09-27 10:57:20|9696.7|9681.7|9696.7|9681.7|9696.7|9681.7|9696.7|9681.7|1
1632740250000|2021-09-27 10:57:30|9697.4|9682.4|9700.2|9685.2|9700.2|9685.2|9697.4|9682.4|5
1632740260000|2021-09-27 10:57:40|||||||||1
1632740300000|2021-09-27 10:58:20|9700|9685|9699.7|9684.7|9700|9685|9699.7|9684.7|0
1632740320000|2021-09-27 10:58:40|9700|9685|9700.5|9685.5|9700.5|9685.5|9700|9685|0
1632740340000|2021-09-27 10:59:00|9700|9685|9697.2|9682.2|9700|9685|9697.2|9682.2|2
1632740390000|2021-09-27 10:59:50|9698.8|9683.8|9699.7|9684.7|9699.7|9684.7|9698.8|9683.8|1
1632740410000|2021-09-27 11:00:10|9699.5|9684.5|9698.7|9683.7|9699.5|9684.5|9698.2|9683.2|3
1632740430000|2021-09-27 11:00:30|9699|9684|9699|9684|9699|9684|9699|9684|0
1632740440000|2021-09-27 11:00:40|9699.2|9684.2|9699.2|9684.2|9699.2|9684.2|9699.2|9684.2|0
1632740480000|2021-09-27 11:01:20|9699.5|9684.5|9699.9|9684.9|9699.9|9684.9|9699.5|9684.5|0
1632740490000|2021-09-27 11:01:30|9700.5|9685.5|9700.5|9685.5|9700.5|9685.5|9700.5|9685.5|0
1632740500000|2021-09-27 11:01:40|9700.2|9685.2|9700.2|9685.2|9700.2|9685.2|9700.2|9685.2|0
1632740510000|2021-09-27 11:01:50|9700.5|9685.5|9701.2|9686.2|9701.2|9686.2|9700.5|9685.5|3
1632740520000|2021-09-27 11:02:00|9701.4|9686.4|9702|9687|9702|9687|9701.4|9686.4|0
1632740530000|2021-09-27 11:02:10|9701.4|9686.4|9702.7|9687.7|9702.7|9687.7|9700.7|9685.7|2
1632740540000|2021-09-27 11:02:20|9702.2|9687.2|9702.2|9687.2|9702.2|9687.2|9702.2|9687.2|0
1632740550000|2021-09-27 11:02:30|9705.2|9690.2|9705.3|9690.3|9705.3|9690.3|9705.2|9690.2|5
1632740560000|2021-09-27 11:02:40|9705.5|9690.5|9705.5|9690.5|9705.5|9690.5|9705.5|9690.5|1
1632740570000|2021-09-27 11:02:50|9707.5|9692.5|9707.5|9692.5|9707.5|9692.5|9707.5|9692.5|4
1632740580000|2021-09-27 11:03:00|9704.8|9689.8|9704.8|9689.8|9704.8|9689.8|9704.8|9689.8|1
1632740590000|2021-09-27 11:03:10|9705.6|9690.6|9706.3|9691.3|9706.3|9691.3|9705.6|9690.6|11
1632740600000|2021-09-27 11:03:20|||||||||1
1632740640000|2021-09-27 11:04:00|9705.8|9690.8|9697.4|9682.4|9705.8|9690.8|9695.7|9680.7|9
1632740650000|2021-09-27 11:04:10|9698|9683|9698.4|9683.4|9698.4|9683.4|9698|9683|1
1632740710000|2021-09-27 11:05:10|9698.1|9683.1|9698.1|9683.1|9698.1|9683.1|9698.1|9683.1|0
1632740720000|2021-09-27 11:05:20|9698.4|9683.4|9698.7|9683.7|9698.7|9683.7|9698.4|9683.4|12
1632740730000|2021-09-27 11:05:30|9698.9|9683.9|9698.9|9683.9|9698.9|9683.9|9698.9|9683.9|1
1632740740000|2021-09-27 11:05:40|9699.2|9684.2|9699.2|9684.2|9699.2|9684.2|9699.2|9684.2|2
1632740760000|2021-09-27 11:06:00|||||||||4
1632740790000|2021-09-27 11:06:30|9700.3|9685.3|9701|9686|9701|9686|9700.3|9685.3|3
1632740820000|2021-09-27 11:07:00|9700.5|9685.5|9695.5|9680.5|9700.5|9685.5|9695.4|9680.4|7
1632740830000|2021-09-27 11:07:10|9695|9680|9696|9681|9696|9681|9695|9680|2
1632740910000|2021-09-27 11:08:30|9696.2|9681.2|9695.9|9680.9|9696.2|9681.2|9695.7|9680.7|2
1632740920000|2021-09-27 11:08:40|9696.2|9681.2|9696.2|9681.2|9696.2|9681.2|9696.2|9681.2|0
1632740930000|2021-09-27 11:08:50|9696|9681|9695.7|9680.7|9696|9681|9695.7|9680.7|0
1632740940000|2021-09-27 11:09:00|9695.5|9680.5|9693.2|9678.2|9696.2|9681.2|9693.2|9678.2|17
1632740960000|2021-09-27 11:09:20|9692.1|9677.1|9690.5|9675.5|9692.1|9677.1|9690.5|9675.5|3
1632740970000|2021-09-27 11:09:30|||||||||1
1632740990000|2021-09-27 11:09:50|||||||||1
1632741000000|2021-09-27 11:10:00|9690|9675|9690|9675|9691|9676|9688|9673|9
1632741010000|2021-09-27 11:10:10|9690.2|9675.2|9690.2|9675.2|9690.5|9675.5|9690|9675|0
1632741020000|2021-09-27 11:10:20|9691|9676|9690.5|9675.5|9691|9676|9690.5|9675.5|2
1632741030000|2021-09-27 11:10:30|9690.7|9675.7|9690.9|9675.9|9691.4|9676.4|9690.7|9675.7|4
1632741040000|2021-09-27 11:10:40|9691.4|9676.4|9690.9|9675.9|9691.4|9676.4|9690.9|9675.9|2
1632741050000|2021-09-27 11:10:50|9691.4|9676.4|9690.9|9675.9|9691.4|9676.4|9690.9|9675.9|0
1632741060000|2021-09-27 11:11:00|9691.1|9676.1|9690.9|9675.9|9691.2|9676.2|9690.9|9675.9|0
1632741070000|2021-09-27 11:11:10|9691.1|9676.1|9690.9|9675.9|9691.4|9676.4|9690.9|9675.9|0
1632741080000|2021-09-27 11:11:20|9691.4|9676.4|9690.9|9675.9|9691.4|9676.4|9690.9|9675.9|0
1632741090000|2021-09-27 11:11:30|9691.4|9676.4|9690.2|9675.2|9691.4|9676.4|9689.8|9674.8|22
1632741100000|2021-09-27 11:11:40|9690.7|9675.7|9688.7|9673.7|9690.7|9675.7|9688.7|9673.7|0
1632741140000|2021-09-27 11:12:20|9688.4|9673.4|9688.4|9673.4|9688.4|9673.4|9688.4|9673.4|3
1632741180000|2021-09-27 11:13:00|||||||||2
1632741240000|2021-09-27 11:14:00|||||||||3
1632741260000|2021-09-27 11:14:20|9689.4|9674.4|9689.7|9674.7|9689.7|9674.7|9689.4|9674.4|3
1632741330000|2021-09-27 11:15:30|9689.9|9674.9|9689.9|9674.9|9689.9|9674.9|9689.9|9674.9|0
1632741350000|2021-09-27 11:15:50|9690.1|9675.1|9696.2|9681.2|9697.1|9682.1|9690.1|9675.1|11
1632741360000|2021-09-27 11:16:00|9695.6|9680.6|9695.6|9680.6|9695.6|9680.6|9695.6|9680.6|0
1632741410000|2021-09-27 11:16:50|9691.6|9676.6|9691.7|9676.7|9691.7|9676.7|9691.1|9676.1|10
1632741470000|2021-09-27 11:17:50|9692.4|9677.4|9692.7|9677.7|9692.7|9677.7|9692.4|9677.4|0
1632741500000|2021-09-27 11:18:20|9692.9|9677.9|9692.9|9677.9|9692.9|9677.9|9692.9|9677.9|0
1632741590000|2021-09-27 11:19:50|9693.6|9678.6|9694.4|9679.4|9694.4|9679.4|9693.6|9678.6|0
1632741630000|2021-09-27 11:20:30|||||||||1
1632741650000|2021-09-27 11:20:50|9693.9|9678.9|9692.7|9677.7|9693.9|9678.9|9692.7|9677.7|1
1632741660000|2021-09-27 11:21:00|9692.2|9677.2|9695.4|9680.4|9695.4|9680.4|9692.2|9677.2|2
1632741670000|2021-09-27 11:21:10|9695.2|9680.2|9694.9|9679.9|9695.2|9680.2|9694.9|9679.9|6
1632741680000|2021-09-27 11:21:20|||||||||5
1632741720000|2021-09-27 11:22:00|9695.5|9680.5|9695.1|9680.1|9695.8|9680.8|9695.1|9680.1|9
1632741730000|2021-09-27 11:22:10|9695.6|9680.6|9695.9|9680.9|9695.9|9680.9|9695.6|9680.6|1
1632741780000|2021-09-27 11:23:00|9695.6|9680.6|9695.6|9680.6|9695.6|9680.6|9695.6|9680.6|0
1632741790000|2021-09-27 11:23:10|9695.4|9680.4|9695.4|9680.4|9695.4|9680.4|9695.4|9680.4|0
1632741820000|2021-09-27 11:23:40|9695.6|9680.6|9695.6|9680.6|9695.6|9680.6|9695.6|9680.6|0
1632741840000|2021-09-27 11:24:00|9695.1|9680.1|9695.1|9680.1|9695.1|9680.1|9695.1|9680.1|2
1632741900000|2021-09-27 11:25:00|9695.6|9680.6|9695.6|9680.6|9695.6|9680.6|9695.6|9680.6|1
1632741980000|2021-09-27 11:26:20|9697.8|9682.8|9700.2|9685.2|9700.2|9685.2|9697.8|9682.8|2
1632742000000|2021-09-27 11:26:40|9701.1|9686.1|9701.1|9686.1|9701.1|9686.1|9701.1|9686.1|6
1632742020000|2021-09-27 11:27:00|9700.3|9685.3|9700.3|9685.3|9700.3|9685.3|9700.3|9685.3|0
1632742050000|2021-09-27 11:27:30|9700.1|9685.1|9700.1|9685.1|9700.1|9685.1|9700.1|9685.1|0
1632742080000|2021-09-27 11:28:00|9700.3|9685.3|9700.3|9685.3|9700.3|9685.3|9700.3|9685.3|0
1632742090000|2021-09-27 11:28:10|9700.6|9685.6|9700.6|9685.6|9700.6|9685.6|9700.6|9685.6|0
1632742140000|2021-09-27 11:29:00|9700.3|9685.3|9703.2|9688.2|9703.2|9688.2|9698.6|9683.6|10
1632742150000|2021-09-27 11:29:10|9703.5|9688.5|9703.7|9688.7|9704.2|9689.2|9703.5|9688.5|0
1632742170000|2021-09-27 11:29:30|9704|9689|9704|9689|9704|9689|9704|9689|0
1632742180000|2021-09-27 11:29:40|9704.2|9689.2|9704.2|9689.2|9704.2|9689.2|9704.2|9689.2|0
1632742200000|2021-09-27 11:30:00|9704.7|9689.7|9707|9692|9707|9692|9704.7|9689.7|0
1632742210000|2021-09-27 11:30:10|9708.2|9693.2|9708.7|9693.7|9709|9694|9708.2|9693.2|0
1632742220000|2021-09-27 11:30:20|9709.2|9694.2|9703.8|9688.8|9709.7|9694.7|9703.8|9688.8|3
1632742230000|2021-09-27 11:30:30|9703.2|9688.2|9703.5|9688.5|9703.5|9688.5|9703.2|9688.2|1
1632742240000|2021-09-27 11:30:40|9703|9688|9703|9688|9703|9688|9703|9688|0
1632742290000|2021-09-27 11:31:30|9703.5|9688.5|9703.5|9688.5|9703.5|9688.5|9703.5|9688.5|0
1632742350000|2021-09-27 11:32:30|9705|9690|9705|9690|9705|9690|9705|9690|0
1632742370000|2021-09-27 11:32:50|9707|9692|9707|9692|9707|9692|9707|9692|1
1632742400000|2021-09-27 11:33:20|9708|9693|9715.2|9700.2|9715.2|9700.2|9708|9693|3
1632742410000|2021-09-27 11:33:30|||||||||5
1632742420000|2021-09-27 11:33:40|9714.4|9699.4|9713.1|9698.1|9714.6|9699.6|9712.9|9697.9|2
1632742430000|2021-09-27 11:33:50|||||||||1
1632742440000|2021-09-27 11:34:00|9713.7|9698.7|9713.6|9698.6|9714.9|9699.9|9713.6|9698.6|7
1632742450000|2021-09-27 11:34:10|9716.9|9701.9|9717.4|9702.4|9717.4|9702.4|9716.9|9701.9|1
1632742460000|2021-09-27 11:34:20|||||||||4
1632742470000|2021-09-27 11:34:30|9716.9|9701.9|9717.4|9702.4|9717.4|9702.4|9716.4|9701.4|2
1632742480000|2021-09-27 11:34:40|9717.9|9702.9|9717.9|9702.9|9717.9|9702.9|9717.9|9702.9|0
1632742490000|2021-09-27 11:34:50|9717.4|9702.4|9717.9|9702.9|9717.9|9702.9|9717.4|9702.4|0
1632742500000|2021-09-27 11:35:00|9718.4|9703.4|9718.9|9703.9|9718.9|9703.9|9718.4|9703.4|1
1632742510000|2021-09-27 11:35:10|9719.2|9704.2|9720.9|9705.9|9720.9|9705.9|9719.2|9704.2|3
1632742520000|2021-09-27 11:35:20|9723|9708|9721.4|9706.4|9723.9|9708.9|9721.4|9706.4|2
1632742530000|2021-09-27 11:35:30|9721.9|9706.9|9722.1|9707.1|9722.1|9707.1|9721.9|9706.9|2
1632742540000|2021-09-27 11:35:40|9722.8|9707.8|9723.1|9708.1|9723.1|9708.1|9722.8|9707.8|2
1632742550000|2021-09-27 11:35:50|9724.9|9709.9|9725.4|9710.4|9725.4|9710.4|9724.9|9709.9|0
1632742560000|2021-09-27 11:36:00|9725.6|9710.6|9724.7|9709.7|9725.9|9710.9|9724.7|9709.7|10
1632742600000|2021-09-27 11:36:40|9725|9710|9725|9710|9725|9710|9725|9710|0
1632742610000|2021-09-27 11:36:50|9724.5|9709.5|9724.5|9709.5|9724.5|9709.5|9724.5|9709.5|0
1632742620000|2021-09-27 11:37:00|9724.7|9709.7|9725.2|9710.2|9725.5|9710.5|9724.5|9709.5|8
1632742650000|2021-09-27 11:37:30|9725.5|9710.5|9726|9711|9726|9711|9725.5|9710.5|0
1632742660000|2021-09-27 11:37:40|9726.2|9711.2|9726.2|9711.2|9726.2|9711.2|9726.2|9711.2|0
1632742680000|2021-09-27 11:38:00|9725.8|9710.8|9725.8|9710.8|9725.8|9710.8|9725.8|9710.8|6
1632742690000|2021-09-27 11:38:10|9725.2|9710.2|9725.2|9710.2|9725.2|9710.2|9725.2|9710.2|2
1632742700000|2021-09-27 11:38:20|9725.7|9710.7|9725.7|9710.7|9725.7|9710.7|9725.7|9710.7|3
1632742740000|2021-09-27 11:39:00|9725.2|9710.2|9724.7|9709.7|9725.2|9710.2|9724.5|9709.5|11
1632742750000|2021-09-27 11:39:10|9725|9710|9725|9710|9725|9710|9725|9710|0
1632742800000|2021-09-27 11:40:00|9724.5|9709.5|9724.5|9709.5|9724.5|9709.5|9724.5|9709.5|0
1632742810000|2021-09-27 11:40:10|9723.8|9708.8|9724.8|9709.8|9724.8|9709.8|9723.8|9708.8|6
1632742820000|2021-09-27 11:40:20|9724|9709|9724|9709|9724|9709|9724|9709|1
1632742830000|2021-09-27 11:40:30|9723.8|9708.8|9724|9709|9724|9709|9723.8|9708.8|1
1632742860000|2021-09-27 11:41:00|||||||||1
1632742880000|2021-09-27 11:41:20|9725|9710|9725|9710|9725|9710|9725|9710|10
1632742980000|2021-09-27 11:43:00|9725.3|9710.3|9725.3|9710.3|9725.3|9710.3|9725.3|9710.3|0
1632742990000|2021-09-27 11:43:10|||||||||1
1632743000000|2021-09-27 11:43:20|||||||||1
1632743030000|2021-09-27 11:43:50|||||||||2
1632743040000|2021-09-27 11:44:00|9725.5|9710.5|9724.8|9709.8|9725.5|9710.5|9724.8|9709.8|7
1632743050000|2021-09-27 11:44:10|9725|9710|9725.3|9710.3|9725.3|9710.3|9725|9710|0
1632743060000|2021-09-27 11:44:20|9724.8|9709.8|9724.8|9709.8|9724.8|9709.8|9724.8|9709.8|0
1632743080000|2021-09-27 11:44:40|9725.3|9710.3|9725.6|9710.6|9725.6|9710.6|9725.3|9710.3|0
1632743100000|2021-09-27 11:45:00|||||||||2
1632743110000|2021-09-27 11:45:10|9725.9|9710.9|9725.9|9710.9|9725.9|9710.9|9725.9|9710.9|0
1632743130000|2021-09-27 11:45:30|9726.1|9711.1|9727.3|9712.3|9727.3|9712.3|9726.1|9711.1|8
1632743140000|2021-09-27 11:45:40|9727.1|9712.1|9727.1|9712.1|9727.1|9712.1|9727.1|9712.1|3
1632743160000|2021-09-27 11:46:00|9726.8|9711.8|9725.1|9710.1|9726.8|9711.8|9725.1|9710.1|2
1632743190000|2021-09-27 11:46:30|||||||||1
1632743210000|2021-09-27 11:46:50|9721.9|9706.9|9723.4|9708.4|9723.4|9708.4|9721.9|9706.9|2
1632743220000|2021-09-27 11:47:00|9724.4|9709.4|9724.4|9709.4|9724.4|9709.4|9724.4|9709.4|1
1632743230000|2021-09-27 11:47:10|9724.2|9709.2|9723.9|9708.9|9724.2|9709.2|9723.9|9708.9|0
1632743240000|2021-09-27 11:47:20|9723.5|9708.5|9723.9|9708.9|9723.9|9708.9|9723.5|9708.5|0
1632743260000|2021-09-27 11:47:40|9724.6|9709.6|9725.2|9710.2|9725.2|9710.2|9724.6|9709.6|0
1632743280000|2021-09-27 11:48:00|9724.1|9709.1|9723.7|9708.7|9724.1|9709.1|9722.7|9707.7|21
1632743290000|2021-09-27 11:48:10|9724.1|9709.1|9725.8|9710.8|9725.8|9710.8|9724.1|9709.1|5
1632743300000|2021-09-27 11:48:20|9726|9711|9726.5|9711.5|9726.8|9711.8|9726|9711|13
1632743310000|2021-09-27 11:48:30|9726.3|9711.3|9727|9712|9727|9712|9726.3|9711.3|0
1632743320000|2021-09-27 11:48:40|9726|9711|9729.4|9714.4|9729.4|9714.4|9726|9711|14
1632743330000|2021-09-27 11:48:50|9729.8|9714.8|9731.8|9716.8|9731.8|9716.8|9729.8|9714.8|2
1632743340000|2021-09-27 11:49:00|9732.5|9717.5|9731.7|9716.7|9732.5|9717.5|9731.4|9716.4|7
1632743360000|2021-09-27 11:49:20|9731.4|9716.4|9731.7|9716.7|9731.7|9716.7|9731.2|9716.2|2
1632743380000|2021-09-27 11:49:40|9732.2|9717.2|9731.7|9716.7|9732.2|9717.2|9731.7|9716.7|0
1632743390000|2021-09-27 11:49:50|9732.2|9717.2|9731.7|9716.7|9732.2|9717.2|9731.6|9716.6|3
1632743400000|2021-09-27 11:50:00|9729.3|9714.3|9730.3|9715.3|9730.3|9715.3|9729.3|9714.3|23
1632743410000|2021-09-27 11:50:10|9730|9715|9730|9715|9730|9715|9730|9715|0
1632743430000|2021-09-27 11:50:30|9730.2|9715.2|9731.2|9716.2|9731.2|9716.2|9730.2|9715.2|1
1632743450000|2021-09-27 11:50:50|9731.7|9716.7|9731.7|9716.7|9731.7|9716.7|9731.7|9716.7|1
1632743460000|2021-09-27 11:51:00|9731.5|9716.5|9731.8|9716.8|9731.8|9716.8|9731.5|9716.5|0
1632743470000|2021-09-27 11:51:10|9731.3|9716.3|9731.3|9716.3|9731.3|9716.3|9731.3|9716.3|3
1632743480000|2021-09-27 11:51:20|9731|9716|9734.5|9719.5|9734.5|9719.5|9731|9716|7
1632743490000|2021-09-27 11:51:30|9734|9719|9734|9719|9734|9719|9734|9719|3
1632743510000|2021-09-27 11:51:50|||||||||2
1632743520000|2021-09-27 11:52:00|9733.8|9718.8|9734|9719|9734|9719|9733.8|9718.8|1
1632743570000|2021-09-27 11:52:50|9730.9|9715.9|9733.1|9718.1|9733.1|9718.1|9730.9|9715.9|8
1632743590000|2021-09-27 11:53:10|9733.3|9718.3|9733.3|9718.3|9733.3|9718.3|9733.3|9718.3|0
1632743600000|2021-09-27 11:53:20|9732.4|9717.4|9732.4|9717.4|9732.4|9717.4|9732.4|9717.4|0
1632743610000|2021-09-27 11:53:30|9733.6|9718.6|9733.6|9718.6|9733.6|9718.6|9733.6|9718.6|0
1632743630000|2021-09-27 11:53:50|9732.5|9717.5|9731.4|9716.4|9732.5|9717.5|9731.4|9716.4|1
1632743640000|2021-09-27 11:54:00|||||||||5
1632743650000|2021-09-27 11:54:10|9726.7|9711.7|9729.2|9714.2|9729.2|9714.2|9726.7|9711.7|17
1632743700000|2021-09-27 11:55:00|9729|9714|9726|9711|9729|9714|9726|9711|6
1632743710000|2021-09-27 11:55:10|9726.5|9711.5|9724.5|9709.5|9726.5|9711.5|9724.5|9709.5|1
1632743720000|2021-09-27 11:55:20|9724|9709|9724|9709|9724|9709|9724|9709|0
1632743730000|2021-09-27 11:55:30|9724.3|9709.3|9723.5|9708.5|9724.3|9709.3|9723.5|9708.5|0
1632743740000|2021-09-27 11:55:40|9723.3|9708.3|9723.6|9708.6|9723.6|9708.6|9722.1|9707.1|6
1632743760000|2021-09-27 11:56:00|9723.1|9708.1|9722.1|9707.1|9723.1|9708.1|9722.1|9707.1|0
1632743770000|2021-09-27 11:56:10|9721.9|9706.9|9721.9|9706.9|9721.9|9706.9|9721.9|9706.9|4
1632743780000|2021-09-27 11:56:20|9721.6|9706.6|9723.3|9708.3|9723.3|9708.3|9721.4|9706.4|4
1632743790000|2021-09-27 11:56:30|||||||||1
1632743820000|2021-09-27 11:57:00|9722.8|9707.8|9722.8|9707.8|9722.8|9707.8|9722.8|9707.8|0
1632743830000|2021-09-27 11:57:10|9722.6|9707.6|9721.9|9706.9|9722.6|9707.6|9721.9|9706.9|11
1632743840000|2021-09-27 11:57:20|9722.7|9707.7|9721.7|9706.7|9722.7|9707.7|9721.7|9706.7|6
1632743850000|2021-09-27 11:57:30|9721.5|9706.5|9720.1|9705.1|9721.5|9706.5|9720.1|9705.1|6
1632743860000|2021-09-27 11:57:40|9718.5|9703.5|9713.8|9698.8|9718.5|9703.5|9713.8|9698.8|9
1632743870000|2021-09-27 11:57:50|9712.7|9697.7|9710.7|9695.7|9712.7|9697.7|9710.2|9695.2|3
1632743880000|2021-09-27 11:58:00|9710.2|9695.2|9709.7|9694.7|9710.2|9695.2|9709.7|9694.7|0
1632743900000|2021-09-27 11:58:20|9710.2|9695.2|9709.7|9694.7|9710.2|9695.2|9709.7|9694.7|1
1632743910000|2021-09-27 11:58:30|||||||||1
1632743920000|2021-09-27 11:58:40|9709.5|9694.5|9709.2|9694.2|9709.5|9694.5|9709.2|9694.2|1
1632743930000|2021-09-27 11:58:50|9709.7|9694.7|9709.2|9694.2|9709.7|9694.7|9709.2|9694.2|0
1632743940000|2021-09-27 11:59:00|9708|9693|9705.5|9690.5|9708|9693|9705|9690|11
1632743950000|2021-09-27 11:59:10|9705.2|9690.2|9705|9690|9705.2|9690.2|9704.7|9689.7|0
1632743960000|2021-09-27 11:59:20|9705.5|9690.5|9705.5|9690.5|9705.5|9690.5|9705.5|9690.5|0
1632743990000|2021-09-27 11:59:50|9705|9690|9705|9690|9705|9690|9705|9690|2
1632744000000|2021-09-27 12:00:00|9705.9|9690.9|9717.5|9702.5|9717.5|9702.5|9705.9|9690.9|13
1632744010000|2021-09-27 12:00:10|9717.7|9702.7|9717.1|9702.1|9717.7|9702.7|9717.1|9702.1|0
1632744040000|2021-09-27 12:00:40|9717.4|9702.4|9717.6|9702.6|9717.6|9702.6|9717.4|9702.4|0
1632744050000|2021-09-27 12:00:50|9717.9|9702.9|9717.9|9702.9|9717.9|9702.9|9717.9|9702.9|1
1632744060000|2021-09-27 12:01:00|9718.7|9703.7|9724.3|9709.3|9724.5|9709.5|9717.2|9702.2|10
1632744070000|2021-09-27 12:01:10|9725.2|9710.2|9724|9709|9725.8|9710.8|9723|9708|1
1632744080000|2021-09-27 12:01:20|9724.5|9709.5|9725|9710|9725|9710|9724.5|9709.5|0
1632744100000|2021-09-27 12:01:40|9722|9707|9723|9708|9723|9708|9722|9707|1
1632744120000|2021-09-27 12:02:00|9723.3|9708.3|9722|9707|9723.3|9708.3|9722|9707|0
1632744130000|2021-09-27 12:02:10|9720.8|9705.8|9722.3|9707.3|9722.3|9707.3|9720.8|9705.8|3
1632744160000|2021-09-27 12:02:40|||||||||1
1632744180000|2021-09-27 12:03:00|||||||||1
1632744200000|2021-09-27 12:03:20|9720.1|9705.1|9712.8|9697.8|9720.1|9705.1|9712.8|9697.8|6
1632744210000|2021-09-27 12:03:30|9709.8|9694.8|9709.8|9694.8|9709.8|9694.8|9709.8|9694.8|1
1632744220000|2021-09-27 12:03:40|9711.3|9696.3|9715.5|9700.5|9716.8|9701.8|9711.3|9696.3|5
1632744230000|2021-09-27 12:03:50|9716.5|9701.5|9718.5|9703.5|9718.8|9703.8|9716.5|9701.5|0
1632744240000|2021-09-27 12:04:00|9718|9703|9713.8|9698.8|9718|9703|9713.8|9698.8|9
1632744250000|2021-09-27 12:04:10|9716.8|9701.8|9716.8|9701.8|9716.8|9701.8|9716.8|9701.8|3
1632744270000|2021-09-27 12:04:30|9717.3|9702.3|9718.5|9703.5|9718.5|9703.5|9717.3|9702.3|0
1632744280000|2021-09-27 12:04:40|9719|9704|9719|9704|9719|9704|9719|9704|0
1632744290000|2021-09-27 12:04:50|9716.8|9701.8|9715.1|9700.1|9716.8|9701.8|9715.1|9700.1|0
1632744300000|2021-09-27 12:05:00|9714.8|9699.8|9713.1|9698.1|9714.8|9699.8|9713.1|9698.1|1
1632744310000|2021-09-27 12:05:10|9713.3|9698.3|9713.3|9698.3|9713.3|9698.3|9713.3|9698.3|0
1632744320000|2021-09-27 12:05:20|9715|9700|9715|9700|9715|9700|9715|9700|1
1632744330000|2021-09-27 12:05:30|9715.5|9700.5|9716.2|9701.2|9716.2|9701.2|9715.5|9700.5|2
1632744340000|2021-09-27 12:05:40|9716.7|9701.7|9713.3|9698.3|9716.7|9701.7|9713.1|9698.1|9
1632744350000|2021-09-27 12:05:50|||||||||1
1632744360000|2021-09-27 12:06:00|9714.5|9699.5|9714.5|9699.5|9714.5|9699.5|9714.5|9699.5|1
1632744370000|2021-09-27 12:06:10|9712.7|9697.7|9712.7|9697.7|9712.7|9697.7|9712.7|9697.7|0
1632744390000|2021-09-27 12:06:30|9712.4|9697.4|9712.4|9697.4|9712.4|9697.4|9712.4|9697.4|0
1632744400000|2021-09-27 12:06:40|9711.5|9696.5|9711.5|9696.5|9711.5|9696.5|9711.5|9696.5|1
1632744410000|2021-09-27 12:06:50|9710.5|9695.5|9709|9694|9710.5|9695.5|9705.9|9690.9|3
1632744420000|2021-09-27 12:07:00|9708.7|9693.7|9700.2|9685.2|9708.7|9693.7|9699.2|9684.2|32
1632744430000|2021-09-27 12:07:10|9700.9|9685.9|9705.2|9690.2|9705.2|9690.2|9700.9|9685.9|6
1632744450000|2021-09-27 12:07:30|9705|9690|9705|9690|9705|9690|9705|9690|0
1632744460000|2021-09-27 12:07:40|9705.7|9690.7|9706.2|9691.2|9706.2|9691.2|9705.7|9690.7|0
1632744470000|2021-09-27 12:07:50|9705.8|9690.8|9707|9692|9707|9692|9705.2|9690.2|0
1632744480000|2021-09-27 12:08:00|9707.2|9692.2|9700.2|9685.2|9708|9693|9700.2|9685.2|8
1632744510000|2021-09-27 12:08:30|9705.2|9690.2|9704.2|9689.2|9705.2|9690.2|9704.2|9689.2|2
1632744520000|2021-09-27 12:08:40|9704.7|9689.7|9703.9|9688.9|9704.7|9689.7|9703.9|9688.9|9
1632744540000|2021-09-27 12:09:00|9703.7|9688.7|9703.4|9688.4|9703.7|9688.7|9701.2|9686.2|11
1632744550000|2021-09-27 12:09:10|9703.9|9688.9|9704.4|9689.4|9704.4|9689.4|9703.9|9688.9|1
1632744560000|2021-09-27 12:09:20|9704.2|9689.2|9702.4|9687.4|9704.2|9689.2|9702.4|9687.4|6
1632744570000|2021-09-27 12:09:30|9701.8|9686.8|9702.1|9687.1|9702.3|9687.3|9701.8|9686.8|2
1632744580000|2021-09-27 12:09:40|9702.6|9687.6|9702.9|9687.9|9702.9|9687.9|9702.6|9687.6|3
1632744590000|2021-09-27 12:09:50|9704.1|9689.1|9704.1|9689.1|9705.1|9690.1|9704.1|9689.1|2
1632744600000|2021-09-27 12:10:00|9703.4|9688.4|9710.3|9695.3|9710.3|9695.3|9702.1|9687.1|37
1632744610000|2021-09-27 12:10:10|9710.8|9695.8|9711|9696|9711|9696|9710|9695|2
1632744620000|2021-09-27 12:10:20|9711.3|9696.3|9711.5|9696.5|9711.5|9696.5|9711|9696|2
1632744630000|2021-09-27 12:10:30|9713.5|9698.5|9704.3|9689.3|9713.5|9698.5|9704.3|9689.3|8
1632744640000|2021-09-27 12:10:40|9705.1|9690.1|9709|9694|9709|9694|9705.1|9690.1|2
1632744650000|2021-09-27 12:10:50|9708.5|9693.5|9705.3|9690.3|9708.5|9693.5|9705.3|9690.3|1
1632744660000|2021-09-27 12:11:00|9703.7|9688.7|9708.1|9693.1|9708.1|9693.1|9703.1|9688.1|4
1632744680000|2021-09-27 12:11:20|9708.8|9693.8|9711.6|9696.6|9711.6|9696.6|9708.8|9693.8|0
1632744690000|2021-09-27 12:11:30|9712.1|9697.1|9710.3|9695.3|9712.1|9697.1|9710.3|9695.3|0
1632744700000|2021-09-27 12:11:40|9710|9695|9710.5|9695.5|9710.5|9695.5|9710|9695|0
1632744750000|2021-09-27 12:12:30|9711|9696|9711.5|9696.5|9711.5|9696.5|9711|9696|0
1632744760000|2021-09-27 12:12:40|9712.3|9697.3|9716.3|9701.3|9716.8|9701.8|9712.3|9697.3|4
1632744770000|2021-09-27 12:12:50|9716|9701|9716.5|9701.5|9717|9702|9716|9701|1
1632744780000|2021-09-27 12:13:00|9716.3|9701.3|9718|9703|9718|9703|9715.8|9700.8|9
1632744790000|2021-09-27 12:13:10|||||||||1
1632744800000|2021-09-27 12:13:20|9720.5|9705.5|9721.8|9706.8|9721.8|9706.8|9720|9705|8
1632744810000|2021-09-27 12:13:30|9722|9707|9730.9|9715.9|9730.9|9715.9|9722|9707|23
1632744820000|2021-09-27 12:13:40|9729.9|9714.9|9729.2|9714.2|9729.9|9714.9|9729.2|9714.2|1
1632744830000|2021-09-27 12:13:50|9729.7|9714.7|9730.6|9715.6|9730.6|9715.6|9729.7|9714.7|12
1632744840000|2021-09-27 12:14:00|9731.4|9716.4|9732.3|9717.3|9732.3|9717.3|9731.4|9716.4|11
1632744850000|2021-09-27 12:14:10|9733|9718|9733|9718|9733|9718|9733|9718|2
1632744860000|2021-09-27 12:14:20|9732.7|9717.7|9733|9718|9733.3|9718.3|9732.7|9717.7|2
1632744870000|2021-09-27 12:14:30|9733.6|9718.6|9733|9718|9733.6|9718.6|9733|9718|0
1632744880000|2021-09-27 12:14:40|||||||||3
1632744890000|2021-09-27 12:14:50|9733.5|9718.5|9733.5|9718.5|9733.5|9718.5|9733.5|9718.5|1
1632744900000|2021-09-27 12:15:00|9735|9720|9735.5|9720.5|9735.5|9720.5|9734.7|9719.7|29
1632744910000|2021-09-27 12:15:10|9737.9|9722.9|9737.9|9722.9|9737.9|9722.9|9737.9|9722.9|1
1632744920000|2021-09-27 12:15:20|9739.8|9724.8|9744.5|9729.5|9745.3|9730.3|9739.8|9724.8|15
1632744930000|2021-09-27 12:15:30|9747.9|9732.9|9747.7|9732.7|9750|9735|9747.5|9732.5|9
1632744940000|2021-09-27 12:15:40|9748.6|9733.6|9756.5|9741.5|9756.5|9741.5|9748.6|9733.6|6
1632744950000|2021-09-27 12:15:50|9756|9741|9756|9741|9756|9741|9756|9741|1
1632744960000|2021-09-27 12:16:00|9753.8|9738.8|9753.5|9738.5|9754.5|9739.5|9750|9735|9
1632744970000|2021-09-27 12:16:10|9754.9|9739.9|9755.5|9740.5|9755.5|9740.5|9754.9|9739.9|1
1632744980000|2021-09-27 12:16:20|9756.6|9741.6|9757.5|9742.5|9757.5|9742.5|9756.6|9741.6|1
1632744990000|2021-09-27 12:16:30|9757.7|9742.7|9756.5|9741.5|9758|9743|9756.5|9741.5|0
1632745000000|2021-09-27 12:16:40|9754.9|9739.9|9755|9740|9756|9741|9754.9|9739.9|2
1632745030000|2021-09-27 12:17:10|9754.7|9739.7|9754.7|9739.7|9754.7|9739.7|9754.7|9739.7|0
1632745040000|2021-09-27 12:17:20|9757.1|9742.1|9761.7|9746.7|9761.7|9746.7|9757.1|9742.1|9
1632745050000|2021-09-27 12:17:30|9760.7|9745.7|9762.2|9747.2|9762.2|9747.2|9760.7|9745.7|1
1632745060000|2021-09-27 12:17:40|9765.4|9750.4|9778.6|9763.6|9778.6|9763.6|9765.4|9750.4|28
1632745080000|2021-09-27 12:18:00|9778.3|9763.3|9775.8|9760.8|9778.3|9763.3|9775.8|9760.8|6
1632745090000|2021-09-27 12:18:10|9776.4|9761.4|9781.7|9766.7|9781.7|9766.7|9776.4|9761.4|6
1632745100000|2021-09-27 12:18:20|9771.8|9756.8|9772.4|9757.4|9772.4|9757.4|9771.8|9756.8|45
1632745110000|2021-09-27 12:18:30|9772.9|9757.9|9772.9|9757.9|9772.9|9757.9|9772.9|9757.9|8
1632745120000|2021-09-27 12:18:40|||||||||11
1632745130000|2021-09-27 12:18:50|9772.2|9757.2|9771.1|9756.1|9772.2|9757.2|9771.1|9756.1|15
1632745140000|2021-09-27 12:19:00|9771.9|9756.9|9770.4|9755.4|9771.9|9756.9|9770.4|9755.4|12
1632745150000|2021-09-27 12:19:10|9769.9|9754.9|9769.4|9754.4|9769.9|9754.9|9769.1|9754.1|2
1632745160000|2021-09-27 12:19:20|9769.9|9754.9|9769.9|9754.9|9769.9|9754.9|9769.9|9754.9|2
1632745170000|2021-09-27 12:19:30|9769.7|9754.7|9769.4|9754.4|9769.7|9754.7|9769.4|9754.4|1
1632745180000|2021-09-27 12:19:40|9769.6|9754.6|9770.4|9755.4|9770.4|9755.4|9769.6|9754.6|4
1632745200000|2021-09-27 12:20:00|9769.7|9754.7|9769.4|9754.4|9769.7|9754.7|9769.4|9754.4|7
1632745220000|2021-09-27 12:20:20|9769.2|9754.2|9770.9|9755.9|9771.9|9756.9|9768.4|9753.4|10
1632745230000|2021-09-27 12:20:30|9770.4|9755.4|9769.1|9754.1|9770.4|9755.4|9768.9|9753.9|1
1632745240000|2021-09-27 12:20:40|9768.9|9753.9|9768.9|9753.9|9769.9|9754.9|9768.3|9753.3|2
1632745260000|2021-09-27 12:21:00|9768.6|9753.6|9768.9|9753.9|9768.9|9753.9|9768.6|9753.6|1
1632745270000|2021-09-27 12:21:10|9767.9|9752.9|9768.3|9753.3|9768.3|9753.3|9767.9|9752.9|1
1632745280000|2021-09-27 12:21:20|9770|9755|9769.9|9754.9|9771.9|9756.9|9768.8|9753.8|13
1632745290000|2021-09-27 12:21:30|9769.4|9754.4|9768.9|9753.9|9769.4|9754.4|9768.9|9753.9|0
1632745300000|2021-09-27 12:21:40|9768.4|9753.4|9768.9|9753.9|9768.9|9753.9|9766.9|9751.9|9
1632745310000|2021-09-27 12:21:50|9769.9|9754.9|9769.2|9754.2|9771.6|9756.6|9766|9751|14
1632745320000|2021-09-27 12:22:00|9768.7|9753.7|9767.2|9752.2|9768.9|9753.9|9767.2|9752.2|30
1632745330000|2021-09-27 12:22:10|||||||||2
1632745340000|2021-09-27 12:22:20|9767|9752|9764.8|9749.8|9767.3|9752.3|9763.6|9748.6|17
1632745350000|2021-09-27 12:22:30|9764.5|9749.5|9764.3|9749.3|9764.5|9749.5|9763.8|9748.8|0
1632745360000|2021-09-27 12:22:40|9764.1|9749.1|9764.6|9749.6|9764.6|9749.6|9764.1|9749.1|7
1632745370000|2021-09-27 12:22:50|9764.3|9749.3|9764.3|9749.3|9764.3|9749.3|9764.3|9749.3|1
1632745380000|2021-09-27 12:23:00|9764.6|9749.6|9763.9|9748.9|9764.6|9749.6|9763.9|9748.9|5
1632745390000|2021-09-27 12:23:10|9762.9|9747.9|9762.9|9747.9|9762.9|9747.9|9762.9|9747.9|3
1632745400000|2021-09-27 12:23:20|9761.1|9746.1|9762.1|9747.1|9762.1|9747.1|9761.1|9746.1|2
1632745420000|2021-09-27 12:23:40|9761.8|9746.8|9767.3|9752.3|9767.3|9752.3|9761.8|9746.8|5
1632745430000|2021-09-27 12:23:50|9767.1|9752.1|9766.8|9751.8|9767.1|9752.1|9766.8|9751.8|0
1632745440000|2021-09-27 12:24:00|9766.3|9751.3|9766.3|9751.3|9766.3|9751.3|9766.3|9751.3|5
1632745450000|2021-09-27 12:24:10|||||||||2
1632745460000|2021-09-27 12:24:20|9766.1|9751.1|9766.3|9751.3|9766.8|9751.8|9765.8|9750.8|2
1632745470000|2021-09-27 12:24:30|9764.8|9749.8|9764.8|9749.8|9764.8|9749.8|9764.8|9749.8|2
1632745490000|2021-09-27 12:24:50|9764.5|9749.5|9764.3|9749.3|9764.5|9749.5|9764.3|9749.3|1
1632745500000|2021-09-27 12:25:00|9764.1|9749.1|9763.5|9748.5|9764.1|9749.1|9763.5|9748.5|1
1632745510000|2021-09-27 12:25:10|9763.8|9748.8|9762.1|9747.1|9763.8|9748.8|9762.1|9747.1|3
1632745520000|2021-09-27 12:25:20|9761.8|9746.8|9762.8|9747.8|9762.8|9747.8|9761.8|9746.8|4
1632745530000|2021-09-27 12:25:30|9762.6|9747.6|9762.6|9747.6|9762.6|9747.6|9762.6|9747.6|1
1632745550000|2021-09-27 12:25:50|9763.1|9748.1|9763.1|9748.1|9763.1|9748.1|9763.1|9748.1|5
1632745560000|2021-09-27 12:26:00|9763.7|9748.7|9763.2|9748.2|9763.7|9748.7|9763.2|9748.2|0
1632745580000|2021-09-27 12:26:20|9764.2|9749.2|9764.2|9749.2|9764.2|9749.2|9764.2|9749.2|6
1632745600000|2021-09-27 12:26:40|9763.6|9748.6|9763.6|9748.6|9763.6|9748.6|9763.6|9748.6|0
1632745610000|2021-09-27 12:26:50|9763.2|9748.2|9763.7|9748.7|9763.7|9748.7|9763.2|9748.2|2
1632745640000|2021-09-27 12:27:20|9765|9750|9766.2|9751.2|9766.2|9751.2|9765|9750|1
1632745660000|2021-09-27 12:27:40|9765.9|9750.9|9765.7|9750.7|9765.9|9750.9|9765.7|9750.7|1
1632745670000|2021-09-27 12:27:50|9766.2|9751.2|9767.2|9752.2|9767.2|9752.2|9766.2|9751.2|4
1632745680000|2021-09-27 12:28:00|9767.4|9752.4|9767.2|9752.2|9767.4|9752.4|9765.7|9750.7|5
1632745690000|2021-09-27 12:28:10|9768.4|9753.4|9766.7|9751.7|9768.4|9753.4|9766.7|9751.7|101
1632745700000|2021-09-27 12:28:20|9767.7|9752.7|9767.2|9752.2|9767.7|9752.7|9767.2|9752.2|1
1632745710000|2021-09-27 12:28:30|9767|9752|9767.7|9752.7|9767.9|9752.9|9766.7|9751.7|2
1632745720000|2021-09-27 12:28:40|9767.2|9752.2|9767.2|9752.2|9767.5|9752.5|9767.2|9752.2|109
1632745740000|2021-09-27 12:29:00|||||||||14
1632745750000|2021-09-27 12:29:10|||||||||1
1632745760000|2021-09-27 12:29:20|9766.7|9751.7|9766.7|9751.7|9766.7|9751.7|9766.7|9751.7|1
1632745770000|2021-09-27 12:29:30|||||||||85
1632745780000|2021-09-27 12:29:40|||||||||2
1632745790000|2021-09-27 12:29:50|||||||||1
1632745800000|2021-09-27 12:30:00|9767.8|9752.8|9767.1|9752.1|9769.1|9754.1|9767.1|9752.1|7
1632745820000|2021-09-27 12:30:20|9768.9|9753.9|9769.6|9754.6|9769.6|9754.6|9768.9|9753.9|5
1632745830000|2021-09-27 12:30:30|9769.4|9754.4|9768.9|9753.9|9769.4|9754.4|9768.9|9753.9|2
1632745840000|2021-09-27 12:30:40|9769.1|9754.1|9769.4|9754.4|9769.4|9754.4|9769.1|9754.1|3
1632745850000|2021-09-27 12:30:50|9769.6|9754.6|9774.9|9759.9|9774.9|9759.9|9769.6|9754.6|91
1632745860000|2021-09-27 12:31:00|9776.9|9761.9|9778.4|9763.4|9778.4|9763.4|9775.9|9760.9|11
1632745870000|2021-09-27 12:31:10|9778.1|9763.1|9778.4|9763.4|9778.4|9763.4|9778.1|9763.1|7
1632745880000|2021-09-27 12:31:20|9777.1|9762.1|9777.1|9762.1|9777.1|9762.1|9777.1|9762.1|1
1632745890000|2021-09-27 12:31:30|9777.6|9762.6|9780.4|9765.4|9780.4|9765.4|9777.6|9762.6|7
1632745910000|2021-09-27 12:31:50|9779.9|9764.9|9780.4|9765.4|9780.4|9765.4|9779.9|9764.9|6
1632745920000|2021-09-27 12:32:00|9780.1|9765.1|9778.9|9763.9|9780.4|9765.4|9778.9|9763.9|13
1632745930000|2021-09-27 12:32:10|9778.4|9763.4|9774.9|9759.9|9778.4|9763.4|9774.9|9759.9|196
1632745940000|2021-09-27 12:32:20|9772.9|9757.9|9775.9|9760.9|9775.9|9760.9|9772.9|9757.9|13
1632745950000|2021-09-27 12:32:30|9775.4|9760.4|9773.9|9758.9|9775.4|9760.4|9773.9|9758.9|2
1632745970000|2021-09-27 12:32:50|9774.9|9759.9|9775.9|9760.9|9775.9|9760.9|9774.9|9759.9|1
1632745980000|2021-09-27 12:33:00|9775.4|9760.4|9774.4|9759.4|9775.4|9760.4|9774.4|9759.4|2
1632745990000|2021-09-27 12:33:10|9774.1|9759.1|9773.9|9758.9|9774.1|9759.1|9773.9|9758.9|1
1632746000000|2021-09-27 12:33:20|9773.6|9758.6|9773.1|9758.1|9773.6|9758.6|9773.1|9758.1|0
1632746010000|2021-09-27 12:33:30|9772.9|9757.9|9772.9|9757.9|9773.4|9758.4|9772.4|9757.4|5
1632746020000|2021-09-27 12:33:40|9775.9|9760.9|9778.8|9763.8|9778.8|9763.8|9775.9|9760.9|10
1632746030000|2021-09-27 12:33:50|9778.7|9763.7|9777.6|9762.6|9778.7|9763.7|9777.6|9762.6|3
1632746040000|2021-09-27 12:34:00|9777.1|9762.1|9772.1|9757.1|9777.1|9762.1|9772.1|9757.1|9
1632746050000|2021-09-27 12:34:10|9771.6|9756.6|9771.6|9756.6|9771.6|9756.6|9771.6|9756.6|0
1632746070000|2021-09-27 12:34:30|9771.1|9756.1|9766.6|9751.6|9771.1|9756.1|9766.6|9751.6|37
1632746080000|2021-09-27 12:34:40|9763.3|9748.3|9762.8|9747.8|9763.3|9748.3|9762.8|9747.8|0
1632746090000|2021-09-27 12:34:50|9763.1|9748.1|9763.1|9748.1|9763.1|9748.1|9763.1|9748.1|1
1632746100000|2021-09-27 12:35:00|9762.1|9747.1|9763.1|9748.1|9763.1|9748.1|9762.1|9747.1|3
1632746110000|2021-09-27 12:35:10|9762.3|9747.3|9762.1|9747.1|9762.3|9747.3|9762.1|9747.1|1
1632746120000|2021-09-27 12:35:20|9762.3|9747.3|9762.4|9747.4|9763.6|9748.6|9762.3|9747.3|9
1632746130000|2021-09-27 12:35:30|9761.8|9746.8|9761.6|9746.6|9761.8|9746.8|9761.1|9746.1|1
1632746140000|2021-09-27 12:35:40|9761.3|9746.3|9760.1|9745.1|9761.3|9746.3|9760.1|9745.1|11
1632746150000|2021-09-27 12:35:50|9759.6|9744.6|9758.8|9743.8|9759.6|9744.6|9758.8|9743.8|0
1632746160000|2021-09-27 12:36:00|9759|9744|9757.8|9742.8|9759.3|9744.3|9757.8|9742.8|11
1632746170000|2021-09-27 12:36:10|9758.5|9743.5|9756.8|9741.8|9759.3|9744.3|9756.8|9741.8|2
1632746180000|2021-09-27 12:36:20|9755.2|9740.2|9755.3|9740.3|9755.3|9740.3|9753.3|9738.3|24
1632746190000|2021-09-27 12:36:30|9754.8|9739.8|9754.3|9739.3|9754.8|9739.8|9754.3|9739.3|0
1632746210000|2021-09-27 12:36:50|9754.5|9739.5|9756.8|9741.8|9756.8|9741.8|9754.5|9739.5|1
1632746220000|2021-09-27 12:37:00|9757.5|9742.5|9761.5|9746.5|9763.3|9748.3|9757.5|9742.5|33
1632746230000|2021-09-27 12:37:10|9762.5|9747.5|9760.3|9745.3|9763|9748|9760.3|9745.3|19
1632746250000|2021-09-27 12:37:30|9759.5|9744.5|9759.5|9744.5|9759.5|9744.5|9759.5|9744.5|0
1632746260000|2021-09-27 12:37:40|9759.3|9744.3|9759.3|9744.3|9759.3|9744.3|9759.3|9744.3|0
1632746280000|2021-09-27 12:38:00|9756|9741|9757.8|9742.8|9757.8|9742.8|9752.3|9737.3|11
1632746290000|2021-09-27 12:38:10|9758.3|9743.3|9758.8|9743.8|9759.5|9744.5|9757.8|9742.8|3
1632746340000|2021-09-27 12:39:00|9758.3|9743.3|9758|9743|9758.8|9743.8|9758|9743|5
1632746350000|2021-09-27 12:39:10|9757.5|9742.5|9757.5|9742.5|9757.5|9742.5|9757.5|9742.5|0
1632746360000|2021-09-27 12:39:20|||||||||1
1632746370000|2021-09-27 12:39:30|9757|9742|9752.7|9737.7|9757|9742|9751.8|9736.8|7
1632746380000|2021-09-27 12:39:40|9753.8|9738.8|9757.3|9742.3|9757.3|9742.3|9753.8|9738.8|1
1632746390000|2021-09-27 12:39:50|9756.4|9741.4|9753.8|9738.8|9756.4|9741.4|9752.8|9737.8|3
1632746400000|2021-09-27 12:40:00|9754|9739|9760|9745|9760|9745|9754|9739|9
1632746410000|2021-09-27 12:40:10|9760.3|9745.3|9757.9|9742.9|9760.3|9745.3|9757.9|9742.9|9
1632746420000|2021-09-27 12:40:20|9757.2|9742.2|9757.1|9742.1|9757.2|9742.2|9756.9|9741.9|0
1632746430000|2021-09-27 12:40:30|9757.7|9742.7|9755.7|9740.7|9757.7|9742.7|9755.7|9740.7|0
1632746440000|2021-09-27 12:40:40|9755.2|9740.2|9755.2|9740.2|9755.2|9740.2|9755.2|9740.2|0
1632746460000|2021-09-27 12:41:00|9754.9|9739.9|9754.9|9739.9|9754.9|9739.9|9754.9|9739.9|0
1632746470000|2021-09-27 12:41:10|9754.7|9739.7|9754.7|9739.7|9754.7|9739.7|9754.7|9739.7|0
1632746490000|2021-09-27 12:41:30|9755.7|9740.7|9755.4|9740.4|9755.7|9740.7|9754.7|9739.7|4
1632746500000|2021-09-27 12:41:40|9755.7|9740.7|9755.7|9740.7|9755.7|9740.7|9755.7|9740.7|1
1632746520000|2021-09-27 12:42:00|9755.9|9740.9|9756.2|9741.2|9756.2|9741.2|9755.9|9740.9|0
1632746530000|2021-09-27 12:42:10|9754|9739|9754|9739|9754|9739|9754|9739|2
1632746550000|2021-09-27 12:42:30|9751.9|9736.9|9750.7|9735.7|9751.9|9736.9|9748.2|9733.2|4
1632746560000|2021-09-27 12:42:40|9752.2|9737.2|9752.2|9737.2|9752.2|9737.2|9752.2|9737.2|2
1632746570000|2021-09-27 12:42:50|9752.7|9737.7|9752.7|9737.7|9752.7|9737.7|9752.7|9737.7|0
1632746580000|2021-09-27 12:43:00|9752.9|9737.9|9757.4|9742.4|9757.7|9742.7|9752.9|9737.9|5
1632746590000|2021-09-27 12:43:10|9757.1|9742.1|9757.1|9742.1|9757.1|9742.1|9757.1|9742.1|0
1632746600000|2021-09-27 12:43:20|9756.9|9741.9|9756.6|9741.6|9756.9|9741.9|9756.6|9741.6|1
1632746610000|2021-09-27 12:43:30|9756.4|9741.4|9758.1|9743.1|9758.1|9743.1|9756.4|9741.4|3
1632746620000|2021-09-27 12:43:40|9758.9|9743.9|9758.4|9743.4|9758.9|9743.9|9758.4|9743.4|2
1632746630000|2021-09-27 12:43:50|||||||||1
1632746640000|2021-09-27 12:44:00|9758.6|9743.6|9750.9|9735.9|9758.6|9743.6|9750.9|9735.9|5
1632746650000|2021-09-27 12:44:10|9751.1|9736.1|9751.9|9736.9|9751.9|9736.9|9751.1|9736.1|0
1632746660000|2021-09-27 12:44:20|9754.4|9739.4|9756.9|9741.9|9756.9|9741.9|9754.4|9739.4|0
1632746670000|2021-09-27 12:44:30|9756.4|9741.4|9755.7|9740.7|9756.4|9741.4|9755.7|9740.7|0
1632746680000|2021-09-27 12:44:40|9754.9|9739.9|9754.9|9739.9|9754.9|9739.9|9754.4|9739.4|0
1632746690000|2021-09-27 12:44:50|9754.4|9739.4|9754.9|9739.9|9754.9|9739.9|9754.4|9739.4|0
1632746730000|2021-09-27 12:45:30|9756.6|9741.6|9756.1|9741.1|9756.6|9741.6|9756.1|9741.1|4
1632746740000|2021-09-27 12:45:40|9755.9|9740.9|9755.6|9740.6|9755.9|9740.9|9755.6|9740.6|0
1632746750000|2021-09-27 12:45:50|9756.1|9741.1|9757.1|9742.1|9757.1|9742.1|9756.1|9741.1|0
1632746760000|2021-09-27 12:46:00|9757.4|9742.4|9757.9|9742.9|9757.9|9742.9|9757.4|9742.4|3
1632746790000|2021-09-27 12:46:30|9756.9|9741.9|9752.9|9737.9|9756.9|9741.9|9752.1|9737.1|3
1632746810000|2021-09-27 12:46:50|9753.4|9738.4|9753.4|9738.4|9753.4|9738.4|9753.4|9738.4|0
1632746820000|2021-09-27 12:47:00|9753.6|9738.6|9753.6|9738.6|9753.6|9738.6|9753.6|9738.6|0
1632746830000|2021-09-27 12:47:10|9753.9|9738.9|9754.1|9739.1|9754.1|9739.1|9753.9|9738.9|2
1632746840000|2021-09-27 12:47:20|9753.9|9738.9|9753.9|9738.9|9753.9|9738.9|9753.9|9738.9|3
1632746850000|2021-09-27 12:47:30|9754.1|9739.1|9754.6|9739.6|9754.6|9739.6|9754.1|9739.1|24
1632746860000|2021-09-27 12:47:40|9754.4|9739.4|9754.1|9739.1|9754.4|9739.4|9754.1|9739.1|0
1632746870000|2021-09-27 12:47:50|9753.9|9738.9|9754.1|9739.1|9754.4|9739.4|9753.9|9738.9|4
1632746880000|2021-09-27 12:48:00|9757.9|9742.9|9758.1|9743.1|9758.1|9743.1|9757.9|9742.9|2
1632746890000|2021-09-27 12:48:10|9758.4|9743.4|9760.4|9745.4|9760.4|9745.4|9756.9|9741.9|10
1632746900000|2021-09-27 12:48:20|9758.5|9743.5|9757.6|9742.6|9758.5|9743.5|9757.6|9742.6|1
1632746910000|2021-09-27 12:48:30|9759|9744|9761.6|9746.6|9763.1|9748.1|9759|9744|4
1632746920000|2021-09-27 12:48:40|9763.1|9748.1|9764.9|9749.9|9764.9|9749.9|9763.1|9748.1|12
1632746930000|2021-09-27 12:48:50|9765.1|9750.1|9768.6|9753.6|9768.6|9753.6|9765.1|9750.1|16
1632746940000|2021-09-27 12:49:00|9769.1|9754.1|9766.1|9751.1|9769.6|9754.6|9765.1|9750.1|14
1632746950000|2021-09-27 12:49:10|9767.1|9752.1|9768.1|9753.1|9768.1|9753.1|9767.1|9752.1|0
1632746960000|2021-09-27 12:49:20|9767.9|9752.9|9767.6|9752.6|9767.9|9752.9|9767.6|9752.6|0
1632746970000|2021-09-27 12:49:30|9767.9|9752.9|9768.1|9753.1|9768.1|9753.1|9767.9|9752.9|1
1632746990000|2021-09-27 12:49:50|9767.6|9752.6|9768.9|9753.9|9768.9|9753.9|9767.6|9752.6|1
1632747000000|2021-09-27 12:50:00|9769.1|9754.1|9767.9|9752.9|9769.1|9754.1|9767.9|9752.9|5
1632747010000|2021-09-27 12:50:10|9768.1|9753.1|9771.4|9756.4|9771.4|9756.4|9768.1|9753.1|3
1632747020000|2021-09-27 12:50:20|9771.6|9756.6|9772.1|9757.1|9772.1|9757.1|9771.6|9756.6|3
1632747030000|2021-09-27 12:50:30|9771.9|9756.9|9772.6|9757.6|9772.9|9757.9|9771.9|9756.9|0
1632747040000|2021-09-27 12:50:40|9772.4|9757.4|9771.9|9756.9|9772.4|9757.4|9771.4|9756.4|6
1632747050000|2021-09-27 12:50:50|9772.4|9757.4|9771.4|9756.4|9772.9|9757.9|9771.4|9756.4|3
1632747060000|2021-09-27 12:51:00|9770.9|9755.9|9769.1|9754.1|9770.9|9755.9|9766.6|9751.6|5
1632747070000|2021-09-27 12:51:10|||||||||2
1632747080000|2021-09-27 12:51:20|9769.5|9754.5|9770.1|9755.1|9770.1|9755.1|9769.5|9754.5|1
1632747090000|2021-09-27 12:51:30|9770.6|9755.6|9771.8|9756.8|9771.8|9756.8|9770.6|9755.6|5
1632747100000|2021-09-27 12:51:40|9773.1|9758.1|9780.8|9765.8|9781|9766|9773.1|9758.1|31
1632747110000|2021-09-27 12:51:50|9780.5|9765.5|9780.5|9765.5|9781|9766|9780.3|9765.3|8
1632747120000|2021-09-27 12:52:00|9779.7|9764.7|9779.5|9764.5|9780.5|9765.5|9779|9764|34
1632747130000|2021-09-27 12:52:10|9779|9764|9777.5|9762.5|9779|9764|9777.5|9762.5|8
1632747140000|2021-09-27 12:52:20|9776.9|9761.9|9777.5|9762.5|9777.5|9762.5|9776.5|9761.5|3
1632747150000|2021-09-27 12:52:30|9778|9763|9778.7|9763.7|9778.7|9763.7|9778|9763|4
1632747170000|2021-09-27 12:52:50|9779.2|9764.2|9779.2|9764.2|9779.2|9764.2|9779.2|9764.2|0
1632747190000|2021-09-27 12:53:10|9779.4|9764.4|9779.2|9764.2|9779.7|9764.7|9779.2|9764.2|1
1632747210000|2021-09-27 12:53:30|9779.7|9764.7|9779.7|9764.7|9779.7|9764.7|9779.7|9764.7|0
1632747220000|2021-09-27 12:53:40|9780.2|9765.2|9780.2|9765.2|9780.2|9765.2|9780.2|9765.2|1
1632747230000|2021-09-27 12:53:50|||||||||2
1632747240000|2021-09-27 12:54:00|9780|9765|9779.2|9764.2|9780|9765|9779.2|9764.2|10
1632747250000|2021-09-27 12:54:10|||||||||5
1632747270000|2021-09-27 12:54:30|||||||||1
1632747280000|2021-09-27 12:54:40|9778.4|9763.4|9777.9|9762.9|9778.4|9763.4|9777.9|9762.9|3
1632747300000|2021-09-27 12:55:00|9778.4|9763.4|9778.4|9763.4|9778.9|9763.9|9778.4|9763.4|2
1632747310000|2021-09-27 12:55:10|9778.9|9763.9|9778.9|9763.9|9778.9|9763.9|9778.9|9763.9|0
1632747320000|2021-09-27 12:55:20|9778.4|9763.4|9778.4|9763.4|9778.4|9763.4|9778.4|9763.4|3
1632747330000|2021-09-27 12:55:30|9775.4|9760.4|9775.4|9760.4|9775.4|9760.4|9775.4|9760.4|12
1632747340000|2021-09-27 12:55:40|9772.9|9757.9|9771.9|9756.9|9772.9|9757.9|9771.9|9756.9|4
1632747350000|2021-09-27 12:55:50|9772.4|9757.4|9772.4|9757.4|9772.4|9757.4|9772.4|9757.4|2
1632747360000|2021-09-27 12:56:00|9771.9|9756.9|9771.9|9756.9|9771.9|9756.9|9771.9|9756.9|2
1632747370000|2021-09-27 12:56:10|9772.4|9757.4|9773.4|9758.4|9773.4|9758.4|9772.4|9757.4|4
1632747380000|2021-09-27 12:56:20|9771.9|9756.9|9771.9|9756.9|9771.9|9756.9|9771.9|9756.9|3
1632747390000|2021-09-27 12:56:30|9772.9|9757.9|9771.9|9756.9|9773.4|9758.4|9771.9|9756.9|35
1632747410000|2021-09-27 12:56:50|9771.5|9756.5|9767.2|9752.2|9771.5|9756.5|9767.2|9752.2|1
1632747420000|2021-09-27 12:57:00|9766.9|9751.9|9767.2|9752.2|9768.7|9753.7|9766.4|9751.4|5
1632747430000|2021-09-27 12:57:10|9765.9|9750.9|9766.2|9751.2|9766.7|9751.7|9765.9|9750.9|2
1632747450000|2021-09-27 12:57:30|9765.1|9750.1|9762.7|9747.7|9765.1|9750.1|9762.7|9747.7|9
1632747460000|2021-09-27 12:57:40|9762.5|9747.5|9753.4|9738.4|9762.5|9747.5|9753.4|9738.4|15
1632747470000|2021-09-27 12:57:50|9753.7|9738.7|9755|9740|9755|9740|9752|9737|16
1632747480000|2021-09-27 12:58:00|9754.8|9739.8|9755|9740|9755|9740|9754.5|9739.5|37
1632747490000|2021-09-27 12:58:10|9754.5|9739.5|9753.5|9738.5|9754.5|9739.5|9753.5|9738.5|6
1632747500000|2021-09-27 12:58:20|9754.2|9739.2|9753.5|9738.5|9755.2|9740.2|9753.5|9738.5|1
1632747510000|2021-09-27 12:58:30|9753|9738|9751|9736|9753|9738|9751|9736|11
1632747520000|2021-09-27 12:58:40|9750.8|9735.8|9752|9737|9752|9737|9750.7|9735.7|8
1632747530000|2021-09-27 12:58:50|9752.2|9737.2|9751.7|9736.7|9752.2|9737.2|9751.7|9736.7|4
1632747540000|2021-09-27 12:59:00|9751|9736|9746.4|9731.4|9751|9736|9745|9730|3
1632747550000|2021-09-27 12:59:10|9747.8|9732.8|9748.5|9733.5|9748.5|9733.5|9747|9732|1
1632747560000|2021-09-27 12:59:20|9748.2|9733.2|9748.5|9733.5|9748.5|9733.5|9747|9732|6
1632747570000|2021-09-27 12:59:30|9748.7|9733.7|9750.7|9735.7|9750.7|9735.7|9748.7|9733.7|1
1632747580000|2021-09-27 12:59:40|9749|9734|9749.5|9734.5|9752.2|9737.2|9749|9734|9
1632747590000|2021-09-27 12:59:50|9752.5|9737.5|9752.7|9737.7|9752.7|9737.7|9751.9|9736.9|3
1632747600000|2021-09-27 13:00:00|9752.2|9737.2|9752.5|9737.5|9752.5|9737.5|9752.2|9737.2|5
1632747610000|2021-09-27 13:00:10|9752.7|9737.7|9752.7|9737.7|9752.7|9737.7|9752.7|9737.7|0
1632747620000|2021-09-27 13:00:20|9755|9740|9754.8|9739.8|9755.2|9740.2|9754.8|9739.8|16
1632747630000|2021-09-27 13:00:30|9755|9740|9752.7|9737.7|9755|9740|9752.7|9737.7|5
1632747650000|2021-09-27 13:00:50|9752.5|9737.5|9752.2|9737.2|9752.5|9737.5|9752.2|9737.2|21
1632747660000|2021-09-27 13:01:00|9752.5|9737.5|9752.7|9737.7|9753.2|9738.2|9752.5|9737.5|3
1632747670000|2021-09-27 13:01:10|9753.7|9738.7|9753.7|9738.7|9753.7|9738.7|9753.7|9738.7|2
1632747680000|2021-09-27 13:01:20|||||||||3
1632747690000|2021-09-27 13:01:30|||||||||5
1632747720000|2021-09-27 13:02:00|9754.2|9739.2|9757.2|9742.2|9757.2|9742.2|9754.2|9739.2|9
1632747750000|2021-09-27 13:02:30|9757|9742|9757.2|9742.2|9758.7|9743.7|9757|9742|4
1632747760000|2021-09-27 13:02:40|9757.7|9742.7|9758.7|9743.7|9758.7|9743.7|9757.7|9742.7|1
1632747770000|2021-09-27 13:02:50|9758.5|9743.5|9758.5|9743.5|9758.5|9743.5|9758.5|9743.5|3
1632747780000|2021-09-27 13:03:00|9758.7|9743.7|9758.7|9743.7|9758.7|9743.7|9758.7|9743.7|6
1632747790000|2021-09-27 13:03:10|9758.2|9743.2|9758.2|9743.2|9758.2|9743.2|9758.2|9743.2|2
1632747800000|2021-09-27 13:03:20|9758.5|9743.5|9758.7|9743.7|9758.7|9743.7|9758.5|9743.5|6
1632747810000|2021-09-27 13:03:30|9759.2|9744.2|9752.1|9737.1|9759.7|9744.7|9752.1|9737.1|8
1632747820000|2021-09-27 13:03:40|9752.3|9737.3|9754|9739|9754.5|9739.5|9751.1|9736.1|13
1632747830000|2021-09-27 13:03:50|9754.2|9739.2|9754.2|9739.2|9754.2|9739.2|9754|9739|6
1632747840000|2021-09-27 13:04:00|9754.5|9739.5|9754.7|9739.7|9756|9741|9751.7|9736.7|17
1632747850000|2021-09-27 13:04:10|9754.3|9739.3|9753|9738|9754.3|9739.3|9752|9737|14
1632747860000|2021-09-27 13:04:20|9752.8|9737.8|9752.8|9737.8|9752.8|9737.8|9752.8|9737.8|3
1632747870000|2021-09-27 13:04:30|9752.5|9737.5|9753.7|9738.7|9753.7|9738.7|9752.5|9737.5|6
1632747880000|2021-09-27 13:04:40|9754.5|9739.5|9755.5|9740.5|9755.5|9740.5|9754.5|9739.5|1
1632747890000|2021-09-27 13:04:50|9756|9741|9753|9738|9756.5|9741.5|9753|9738|4
1632747900000|2021-09-27 13:05:00|9753.5|9738.5|9755|9740|9755|9740|9753.5|9738.5|3
1632747910000|2021-09-27 13:05:10|||||||||4
1632747920000|2021-09-27 13:05:20|9753.2|9738.2|9753.2|9738.2|9753.2|9738.2|9753.2|9738.2|4
1632747930000|2021-09-27 13:05:30|9752.7|9737.7|9752.7|9737.7|9752.7|9737.7|9752.7|9737.7|0
1632747940000|2021-09-27 13:05:40|||||||||1
1632747950000|2021-09-27 13:05:50|9752.2|9737.2|9752.2|9737.2|9752.2|9737.2|9752.2|9737.2|2
1632747960000|2021-09-27 13:06:00|9751.4|9736.4|9746.8|9731.8|9751.4|9736.4|9746.8|9731.8|18
1632747970000|2021-09-27 13:06:10|9746.3|9731.3|9748.8|9733.8|9748.8|9733.8|9745.5|9730.5|4
1632747980000|2021-09-27 13:06:20|9749|9734|9749.3|9734.3|9749.3|9734.3|9749|9734|1
1632747990000|2021-09-27 13:06:30|9748.1|9733.1|9748.1|9733.1|9748.1|9733.1|9748.1|9733.1|2
1632748000000|2021-09-27 13:06:40|9748.6|9733.6|9748.8|9733.8|9748.9|9733.9|9748.6|9733.6|0
1632748010000|2021-09-27 13:06:50|9748.3|9733.3|9746.1|9731.1|9748.8|9733.8|9746.1|9731.1|2
1632748020000|2021-09-27 13:07:00|9745.8|9730.8|9743.6|9728.6|9748.3|9733.3|9741.1|9726.1|9
1632748030000|2021-09-27 13:07:10|9743.8|9728.8|9744.9|9729.9|9744.9|9729.9|9743.8|9728.8|3
1632748040000|2021-09-27 13:07:20|9744.6|9729.6|9744.4|9729.4|9744.6|9729.6|9744.4|9729.4|0
1632748050000|2021-09-27 13:07:30|9744.9|9729.9|9744.9|9729.9|9744.9|9729.9|9744.9|9729.9|0
1632748060000|2021-09-27 13:07:40|9744.6|9729.6|9744.4|9729.4|9744.6|9729.6|9744.4|9729.4|1
1632748070000|2021-09-27 13:07:50|9743.5|9728.5|9742.4|9727.4|9744.4|9729.4|9742.4|9727.4|5
1632748080000|2021-09-27 13:08:00|9742.1|9727.1|9741.9|9726.9|9742.1|9727.1|9741.9|9726.9|0
1632748090000|2021-09-27 13:08:10|9742.4|9727.4|9742.4|9727.4|9742.4|9727.4|9742.4|9727.4|1
1632748100000|2021-09-27 13:08:20|||||||||1
1632748110000|2021-09-27 13:08:30|9744|9729|9745.9|9730.9|9745.9|9730.9|9744|9729|2
1632748120000|2021-09-27 13:08:40|9746.9|9731.9|9747.4|9732.4|9747.4|9732.4|9746.9|9731.9|3
1632748140000|2021-09-27 13:09:00|9746.3|9731.3|9741.6|9726.6|9746.3|9731.3|9739.4|9724.4|12
1632748150000|2021-09-27 13:09:10|9741.9|9726.9|9742.6|9727.6|9743.6|9728.6|9741.9|9726.9|4
1632748160000|2021-09-27 13:09:20|9743.3|9728.3|9744.7|9729.7|9747.1|9732.1|9743.3|9728.3|1
1632748170000|2021-09-27 13:09:30|9743.1|9728.1|9739.9|9724.9|9743.1|9728.1|9739.4|9724.4|3
1632748180000|2021-09-27 13:09:40|9740.9|9725.9|9744.4|9729.4|9744.9|9729.9|9738.4|9723.4|5
1632748200000|2021-09-27 13:10:00|9744.6|9729.6|9743.4|9728.4|9745.9|9730.9|9740.9|9725.9|2
1632748210000|2021-09-27 13:10:10|9743.3|9728.3|9747.6|9732.6|9747.6|9732.6|9743.3|9728.3|4
1632748220000|2021-09-27 13:10:20|9747.5|9732.5|9752.5|9737.5|9752.5|9737.5|9747.5|9732.5|4
1632748230000|2021-09-27 13:10:30|9753|9738|9754.5|9739.5|9754.5|9739.5|9753|9738|0
1632748240000|2021-09-27 13:10:40|9755|9740|9755|9740|9755.5|9740.5|9754.8|9739.8|2
1632748250000|2021-09-27 13:10:50|9754.8|9739.8|9756.2|9741.2|9756.4|9741.4|9754.8|9739.8|3
1632748260000|2021-09-27 13:11:00|9756.4|9741.4|9756.9|9741.9|9756.9|9741.9|9756.4|9741.4|1
1632748270000|2021-09-27 13:11:10|9757.2|9742.2|9760.7|9745.7|9760.7|9745.7|9757.2|9742.2|7
1632748280000|2021-09-27 13:11:20|9760.5|9745.5|9761.9|9746.9|9761.9|9746.9|9760.2|9745.2|21
1632748290000|2021-09-27 13:11:30|9762.3|9747.3|9767.9|9752.9|9768.9|9753.9|9762.3|9747.3|39
1632748300000|2021-09-27 13:11:40|9769.1|9754.1|9771.6|9756.6|9771.6|9756.6|9769.1|9754.1|18
1632748310000|2021-09-27 13:11:50|9772|9757|9777|9762|9779|9764|9772|9757|31
1632748320000|2021-09-27 13:12:00|9776.8|9761.8|9781.5|9766.5|9782|9767|9776.8|9761.8|10
1632748330000|2021-09-27 13:12:10|9782|9767|9784|9769|9784|9769|9782|9767|35
1632748340000|2021-09-27 13:12:20|9784.3|9769.3|9783|9768|9786|9771|9782.5|9767.5|19
1632748350000|2021-09-27 13:12:30|9783.7|9768.7|9786.7|9771.7|9786.7|9771.7|9783.7|9768.7|35
1632748360000|2021-09-27 13:12:40|9790.5|9775.5|9790.8|9775.8|9790.8|9775.8|9790.5|9775.5|22
1632748370000|2021-09-27 13:12:50|9791|9776|9791|9776|9791|9776|9791|9776|6
1632748380000|2021-09-27 13:13:00|9791.5|9776.5|9792.4|9777.4|9792.4|9777.4|9791.5|9776.5|15
1632748390000|2021-09-27 13:13:10|9791.4|9776.4|9788.5|9773.5|9791.4|9776.4|9788.5|9773.5|10
1632748400000|2021-09-27 13:13:20|9788.7|9773.7|9787.9|9772.9|9788.7|9773.7|9787.9|9772.9|1
1632748410000|2021-09-27 13:13:30|9788.4|9773.4|9790.4|9775.4|9790.4|9775.4|9788.4|9773.4|0
1632748420000|2021-09-27 13:13:40|9789.9|9774.9|9790.4|9775.4|9790.4|9775.4|9789.9|9774.9|1
1632748430000|2021-09-27 13:13:50|9790.2|9775.2|9790.2|9775.2|9790.7|9775.7|9790.2|9775.2|4
1632748440000|2021-09-27 13:14:00|9789.3|9774.3|9785.2|9770.2|9789.3|9774.3|9785.2|9770.2|13
1632748450000|2021-09-27 13:14:10|9785.4|9770.4|9785.3|9770.3|9786.3|9771.3|9784.9|9769.9|11
1632748460000|2021-09-27 13:14:20|9781.8|9766.8|9784.3|9769.3|9784.3|9769.3|9781.8|9766.8|9
1632748470000|2021-09-27 13:14:30|9783.3|9768.3|9780.8|9765.8|9783.3|9768.3|9780.8|9765.8|2
1632748490000|2021-09-27 13:14:50|9782.9|9767.9|9786.5|9771.5|9786.5|9771.5|9782.9|9767.9|1
1632748500000|2021-09-27 13:15:00|9785.8|9770.8|9784.8|9769.8|9785.8|9770.8|9784.8|9769.8|6
1632748510000|2021-09-27 13:15:10|9785|9770|9788|9773|9788|9773|9784.3|9769.3|8
1632748520000|2021-09-27 13:15:20|9788.2|9773.2|9789|9774|9789|9774|9788.2|9773.2|0
1632748530000|2021-09-27 13:15:30|9789.4|9774.4|9793.4|9778.4|9793.4|9778.4|9789.4|9774.4|8
1632748540000|2021-09-27 13:15:40|9793.2|9778.2|9793.4|9778.4|9793.7|9778.7|9793.2|9778.2|2
1632748550000|2021-09-27 13:15:50|9792.9|9777.9|9796.6|9781.6|9796.6|9781.6|9792.9|9777.9|44
1632748560000|2021-09-27 13:16:00|9796.2|9781.2|9796.6|9781.6|9796.6|9781.6|9796.2|9781.2|8
1632748570000|2021-09-27 13:16:10|9794.9|9779.9|9791.2|9776.2|9795.4|9780.4|9790.9|9775.9|10
1632748580000|2021-09-27 13:16:20|9790.9|9775.9|9788.8|9773.8|9791.4|9776.4|9788.8|9773.8|19
1632748590000|2021-09-27 13:16:30|9786.8|9771.8|9788.8|9773.8|9788.8|9773.8|9786.8|9771.8|5
1632748600000|2021-09-27 13:16:40|9789.2|9774.2|9789.8|9774.8|9789.8|9774.8|9789.2|9774.2|4
1632748610000|2021-09-27 13:16:50|9790.5|9775.5|9785.8|9770.8|9790.5|9775.5|9785.8|9770.8|14
1632748620000|2021-09-27 13:17:00|9786|9771|9787.8|9772.8|9787.8|9772.8|9785.8|9770.8|5
1632748630000|2021-09-27 13:17:10|9785.8|9770.8|9783.8|9768.8|9785.8|9770.8|9783.8|9768.8|3
1632748640000|2021-09-27 13:17:20|9782.8|9767.8|9778.8|9763.8|9783.8|9768.8|9777.5|9762.5|12
1632748650000|2021-09-27 13:17:30|9778.6|9763.6|9779.6|9764.6|9779.8|9764.8|9778.3|9763.3|0
1632748660000|2021-09-27 13:17:40|9779.8|9764.8|9776.6|9761.6|9779.8|9764.8|9776.6|9761.6|5
1632748670000|2021-09-27 13:17:50|9777.6|9762.6|9779.1|9764.1|9779.1|9764.1|9777.6|9762.6|3
1632748690000|2021-09-27 13:18:10|9778.8|9763.8|9779.8|9764.8|9781.1|9766.1|9777.6|9762.6|6
1632748700000|2021-09-27 13:18:20|9779.6|9764.6|9779.1|9764.1|9780.1|9765.1|9779.1|9764.1|2
1632748710000|2021-09-27 13:18:30|9779.5|9764.5|9780.1|9765.1|9780.1|9765.1|9779.5|9764.5|0
1632748720000|2021-09-27 13:18:40|9779.8|9764.8|9784.1|9769.1|9784.1|9769.1|9779.1|9764.1|1
1632748730000|2021-09-27 13:18:50|9784.3|9769.3|9784.3|9769.3|9786.1|9771.1|9784.3|9769.3|1
1632748740000|2021-09-27 13:19:00|9784.8|9769.8|9778.6|9763.6|9785.5|9770.5|9778.1|9763.1|13
1632748750000|2021-09-27 13:19:10|9779.1|9764.1|9785.6|9770.6|9785.6|9770.6|9779.1|9764.1|7
1632748760000|2021-09-27 13:19:20|9785.8|9770.8|9784.8|9769.8|9785.8|9770.8|9784.8|9769.8|4
1632748770000|2021-09-27 13:19:30|9784.1|9769.1|9779.6|9764.6|9784.1|9769.1|9779.6|9764.6|6
1632748780000|2021-09-27 13:19:40|9779.1|9764.1|9782.1|9767.1|9782.1|9767.1|9779.1|9764.1|4
1632748790000|2021-09-27 13:19:50|9781.8|9766.8|9779.5|9764.5|9783.1|9768.1|9779.5|9764.5|5
1632748800000|2021-09-27 13:20:00|9780.3|9765.3|9780.3|9765.3|9780.3|9765.3|9780.3|9765.3|0
1632748810000|2021-09-27 13:20:10|9780.7|9765.7|9782.3|9767.3|9783.8|9768.8|9780.7|9765.7|4
1632748820000|2021-09-27 13:20:20|9783.4|9768.4|9786.2|9771.2|9786.2|9771.2|9782.8|9767.8|7
1632748830000|2021-09-27 13:20:30|9787.5|9772.5|9786.5|9771.5|9787.5|9772.5|9786.5|9771.5|1
1632748840000|2021-09-27 13:20:40|9788.8|9773.8|9789.3|9774.3|9789.3|9774.3|9788.8|9773.8|1
1632748850000|2021-09-27 13:20:50|9792.6|9777.6|9793.8|9778.8|9794.1|9779.1|9792.6|9777.6|3
1632748860000|2021-09-27 13:21:00|9793.7|9778.7|9794.5|9779.5|9795.7|9780.7|9793.7|9778.7|1
1632748870000|2021-09-27 13:21:10|9795|9780|9796|9781|9796.7|9781.7|9795|9780|7
1632748880000|2021-09-27 13:21:20|9795.7|9780.7|9795.2|9780.2|9796.4|9781.4|9794.9|9779.9|9
1632748890000|2021-09-27 13:21:30|9795.4|9780.4|9795.2|9780.2|9795.4|9780.4|9795.2|9780.2|1
1632748900000|2021-09-27 13:21:40|9795.7|9780.7|9795.2|9780.2|9795.7|9780.7|9795.2|9780.2|8
1632748910000|2021-09-27 13:21:50|9794.7|9779.7|9795.2|9780.2|9795.2|9780.2|9794.7|9779.7|5
1632748920000|2021-09-27 13:22:00|9795.7|9780.7|9795.4|9780.4|9796.2|9781.2|9795|9780|7
1632748930000|2021-09-27 13:22:10|9795.7|9780.7|9798.4|9783.4|9798.4|9783.4|9795.7|9780.7|31
1632748940000|2021-09-27 13:22:20|9798.9|9783.9|9798.7|9783.7|9798.9|9783.9|9798.7|9783.7|0
1632748950000|2021-09-27 13:22:30|9798.2|9783.2|9798.4|9783.4|9798.4|9783.4|9798.2|9783.2|16
1632748960000|2021-09-27 13:22:40|9796.7|9781.7|9797.9|9782.9|9797.9|9782.9|9796.7|9781.7|9
1632748970000|2021-09-27 13:22:50|9798.1|9783.1|9798.9|9783.9|9798.9|9783.9|9798.1|9783.1|7
1632748980000|2021-09-27 13:23:00|9798.7|9783.7|9798.4|9783.4|9798.7|9783.7|9798.4|9783.4|8
1632748990000|2021-09-27 13:23:10|9798.9|9783.9|9820.9|9805.9|9827|9812|9798.9|9783.9|62
1632749000000|2021-09-27 13:23:20|9821.4|9806.4|9823.5|9808.5|9823.5|9808.5|9821.4|9806.4|8
1632749010000|2021-09-27 13:23:30|9823.7|9808.7|9827.6|9812.6|9828.4|9813.4|9823.7|9808.7|107
1632749020000|2021-09-27 13:23:40|9827.9|9812.9|9831.9|9816.9|9832.2|9817.2|9827.9|9812.9|32
1632749030000|2021-09-27 13:23:50|9831.5|9816.5|9833.4|9818.4|9833.4|9818.4|9831.5|9816.5|84
1632749040000|2021-09-27 13:24:00|9833.1|9818.1|9824.8|9809.8|9833.7|9818.7|9824.8|9809.8|58
1632749050000|2021-09-27 13:24:10|9824.6|9809.6|9836|9821|9836|9821|9824.6|9809.6|33
1632749060000|2021-09-27 13:24:20|9835.5|9820.5|9829.8|9814.8|9836.6|9821.6|9829.4|9814.4|94
1632749070000|2021-09-27 13:24:30|9829.2|9814.2|9827|9812|9830.6|9815.6|9826.3|9811.3|33
1632749080000|2021-09-27 13:24:40|9826.8|9811.8|9827.3|9812.3|9827.3|9812.3|9819.9|9804.9|31
1632749090000|2021-09-27 13:24:50|9827.6|9812.6|9831.8|9816.8|9831.8|9816.8|9827.6|9812.6|29
1632749100000|2021-09-27 13:25:00|9831.5|9816.5|9831.7|9816.7|9834|9819|9831.2|9816.2|23
1632749110000|2021-09-27 13:25:10|9829.1|9814.1|9835|9820|9835|9820|9829.1|9814.1|7
1632749120000|2021-09-27 13:25:20|9839.7|9824.7|9839.9|9824.9|9841|9826|9837.4|9822.4|40
1632749130000|2021-09-27 13:25:30|9839.6|9824.6|9840.3|9825.3|9840.8|9825.8|9839.6|9824.6|30
1632749140000|2021-09-27 13:25:40|9840.1|9825.1|9841.2|9826.2|9841.3|9826.3|9837.2|9822.2|58
1632749150000|2021-09-27 13:25:50|9842.1|9827.1|9842.4|9827.4|9842.4|9827.4|9841.9|9826.9|17
1632749160000|2021-09-27 13:26:00|9841.5|9826.5|9843.1|9828.1|9843.3|9828.3|9840.8|9825.8|42
1632749170000|2021-09-27 13:26:10|9842.6|9827.6|9843.1|9828.1|9843.3|9828.3|9842.4|9827.4|17
1632749180000|2021-09-27 13:26:20|9845.3|9830.3|9845.1|9830.1|9845.8|9830.8|9845|9830|7
1632749190000|2021-09-27 13:26:30|9844.8|9829.8|9846|9831|9846.5|9831.5|9844.8|9829.8|10
1632749200000|2021-09-27 13:26:40|9845.5|9830.5|9846.1|9821.1|9848.6|9833.6|9842.7|9821.1|45
1632749210000|2021-09-27 13:26:50|9838.7|9823.7|9835.3|9820.3|9838.8|9823.8|9831.8|9816.8|28
1632749220000|2021-09-27 13:27:00|9835.6|9820.6|9838.8|9823.8|9839.3|9824.3|9835.6|9820.6|3
1632749230000|2021-09-27 13:27:10|9839.5|9824.5|9846.8|9831.8|9848.1|9833.1|9839.5|9824.5|19
1632749240000|2021-09-27 13:27:20|9847.1|9832.1|9845.3|9830.3|9847.6|9832.6|9844.6|9829.6|21
1632749250000|2021-09-27 13:27:30|9845.1|9830.1|9844.3|9829.3|9845.1|9830.1|9844.3|9829.3|3
1632749260000|2021-09-27 13:27:40|9843.1|9828.1|9840.6|9825.6|9843.1|9828.1|9839.8|9824.8|22
1632749270000|2021-09-27 13:27:50|9840.9|9825.9|9844.3|9829.3|9844.3|9829.3|9840.9|9825.9|28
1632749280000|2021-09-27 13:28:00|9847.6|9832.6|9846|9831|9848.1|9833.1|9844.8|9829.8|91
1632749290000|2021-09-27 13:28:10|9845.8|9830.8|9841.8|9826.8|9849.3|9834.3|9841.8|9826.8|36
1632749310000|2021-09-27 13:28:30|9842.1|9827.1|9842.4|9827.4|9842.6|9827.6|9842.1|9827.1|7
1632749320000|2021-09-27 13:28:40|9842.3|9827.3|9849.3|9834.3|9849.3|9834.3|9842.3|9827.3|15
1632749330000|2021-09-27 13:28:50|9849|9834|9850.1|9835.1|9851|9836|9848.5|9833.5|24
1632749340000|2021-09-27 13:29:00|9851.5|9836.5|9851.8|9836.8|9853.5|9838.5|9851.5|9836.5|31
1632749350000|2021-09-27 13:29:10|9851.5|9836.5|9851|9836|9851.5|9836.5|9849.5|9834.5|10
1632749360000|2021-09-27 13:29:20|9851.2|9836.2|9851.5|9836.5|9851.5|9836.5|9851.2|9836.2|3
1632749370000|2021-09-27 13:29:30|9852.3|9837.3|9851.2|9836.2|9853|9838|9851.2|9836.2|10
1632749380000|2021-09-27 13:29:40|9861.5|9846.5|9863.2|9848.2|9866.9|9851.9|9861.5|9846.5|41
1632749390000|2021-09-27 13:29:50|9867|9852|9870.2|9855.2|9871.2|9856.2|9866.4|9851.4|61
1632749400000|2021-09-27 13:30:00|9869.8|9854.8|9865.2|9850.2|9871.7|9856.7|9865.2|9850.2|143
1632749410000|2021-09-27 13:30:10|9865.7|9850.7|9868.2|9853.2|9868.2|9853.2|9865.7|9850.7|9
1632749420000|2021-09-27 13:30:20|9869.5|9854.5|9870.2|9855.2|9870.2|9855.2|9869.5|9854.5|1
1632749430000|2021-09-27 13:30:30|9870|9855|9866.2|9851.2|9870|9855|9866.2|9851.2|30
1632749440000|2021-09-27 13:30:40|9866.7|9851.7|9862.8|9847.8|9867|9852|9861.8|9846.8|23
1632749450000|2021-09-27 13:30:50|9863.6|9848.6|9864.5|9849.5|9864.5|9849.5|9863.6|9848.6|7
1632749460000|2021-09-27 13:31:00|9864|9849|9857.8|9842.8|9864.5|9849.5|9856.8|9841.8|41
1632749470000|2021-09-27 13:31:10|9858.6|9843.6|9853.6|9838.6|9860.6|9845.6|9851.2|9836.2|60
1632749480000|2021-09-27 13:31:20|9852.6|9837.6|9848|9833|9855.6|9840.6|9846.3|9831.3|26
1632749490000|2021-09-27 13:31:30|9848.1|9833.1|9844.6|9829.6|9849.6|9834.6|9843.6|9828.6|34
1632749500000|2021-09-27 13:31:40|9844.3|9829.3|9852.3|9837.3|9852.3|9837.3|9844.3|9829.3|8
1632749510000|2021-09-27 13:31:50|9852.8|9837.8|9848.8|9833.8|9852.8|9837.8|9844.8|9829.8|18
1632749520000|2021-09-27 13:32:00|9848.6|9833.6|9848.3|9833.3|9848.6|9833.6|9848.3|9833.3|11
1632749530000|2021-09-27 13:32:10|9849.3|9834.3|9852.8|9837.8|9852.8|9837.8|9849.3|9834.3|5
1632749540000|2021-09-27 13:32:20|9853.1|9838.1|9848.8|9833.8|9853.3|9838.3|9848.8|9833.8|25
1632749550000|2021-09-27 13:32:30|9848.6|9833.6|9842.6|9827.6|9848.6|9833.6|9842.3|9827.3|18
1632749560000|2021-09-27 13:32:40|9842.3|9827.3|9843.7|9828.7|9843.7|9828.7|9842.3|9827.3|3
1632749570000|2021-09-27 13:32:50|9844.2|9829.2|9846|9831|9846|9831|9844.2|9829.2|0
1632749580000|2021-09-27 13:33:00|9846.2|9831.2|9846.2|9831.2|9846.5|9831.5|9846.2|9831.2|4
1632749590000|2021-09-27 13:33:10|9847.4|9832.4|9848.7|9833.7|9848.7|9833.7|9846.9|9831.9|8
1632749600000|2021-09-27 13:33:20|9842|9827|9837.8|9822.8|9842.8|9827.8|9837.8|9822.8|43
1632749610000|2021-09-27 13:33:30|9834.8|9819.8|9835.4|9820.4|9835.8|9820.8|9834.8|9819.8|17
1632749620000|2021-09-27 13:33:40|9834.3|9819.3|9834.8|9819.8|9835.1|9820.1|9833.8|9818.8|3
1632749630000|2021-09-27 13:33:50|9834.6|9819.6|9833.8|9818.8|9834.6|9819.6|9833.8|9818.8|3
1632749640000|2021-09-27 13:34:00|9833.6|9818.6|9829.3|9814.3|9833.6|9818.6|9828.8|9813.8|25
1632749650000|2021-09-27 13:34:10|9833.2|9818.2|9834|9819|9835.5|9820.5|9832.8|9817.8|15
1632749660000|2021-09-27 13:34:20|9835.2|9820.2|9835.7|9820.7|9835.7|9820.7|9835.2|9820.2|4
1632749670000|2021-09-27 13:34:30|9836|9821|9836|9821|9836|9821|9836|9821|0
1632749680000|2021-09-27 13:34:40|9836.9|9821.9|9836.8|9821.8|9839.5|9824.5|9834|9819|12
1632749690000|2021-09-27 13:34:50|9836.1|9821.1|9831.2|9816.2|9836.1|9821.1|9831.2|9816.2|9
1632749700000|2021-09-27 13:35:00|9831.5|9816.5|9826.4|9811.4|9832.7|9817.7|9826.4|9811.4|31
1632749710000|2021-09-27 13:35:10|9828.2|9813.2|9830.4|9815.4|9830.4|9815.4|9826|9811|14
1632749720000|2021-09-27 13:35:20|9830.7|9815.7|9831.2|9816.2|9831.2|9816.2|9830.7|9815.7|3
1632749730000|2021-09-27 13:35:30|||||||||2
1632749740000|2021-09-27 13:35:40|9835.1|9820.1|9835.6|9820.6|9835.6|9820.6|9835.1|9820.1|10
1632749750000|2021-09-27 13:35:50|9835.8|9820.8|9836.3|9821.3|9836.6|9821.6|9835.8|9820.8|19
1632749760000|2021-09-27 13:36:00|9836.1|9821.1|9832.9|9817.9|9836.1|9821.1|9832.5|9817.5|14
1632749770000|2021-09-27 13:36:10|9833.4|9818.4|9833.6|9818.6|9833.9|9818.9|9833.4|9818.4|2
1632749780000|2021-09-27 13:36:20|9833.9|9818.9|9834.8|9819.8|9834.8|9819.8|9833.9|9818.9|1
1632749790000|2021-09-27 13:36:30|9835.1|9820.1|9842.2|9827.2|9842.6|9827.6|9835.1|9820.1|12
1632749800000|2021-09-27 13:36:40|9843|9828|9843.6|9828.6|9843.6|9828.6|9842.7|9827.7|4
1632749810000|2021-09-27 13:36:50|9844.6|9829.6|9857|9842|9857.2|9842.2|9844.6|9829.6|24
1632749820000|2021-09-27 13:37:00|9856.7|9841.7|9857.4|9842.4|9858.2|9843.2|9856.5|9841.5|13
1632749830000|2021-09-27 13:37:10|9858.1|9843.1|9856.5|9841.5|9859.1|9844.1|9856.5|9841.5|16
1632749840000|2021-09-27 13:37:20|9856.4|9841.4|9852.2|9837.2|9856.7|9841.7|9852.2|9837.2|6
1632749850000|2021-09-27 13:37:30|9852.5|9837.5|9851.5|9836.5|9852.5|9837.5|9851.3|9836.3|2
1632749860000|2021-09-27 13:37:40|9853.2|9838.2|9852.8|9837.8|9854|9839|9851.8|9836.8|9
1632749870000|2021-09-27 13:37:50|9852.5|9837.5|9852.3|9837.3|9852.5|9837.5|9852.3|9837.3|0
1632749880000|2021-09-27 13:38:00|9851.8|9836.8|9855.5|9840.5|9855.5|9840.5|9851.8|9836.8|4
1632749890000|2021-09-27 13:38:10|9855.2|9840.2|9855.6|9840.6|9855.6|9840.6|9855.2|9840.2|1
1632749900000|2021-09-27 13:38:20|9856.2|9841.2|9858.6|9843.6|9858.6|9843.6|9856.2|9841.2|1
1632749910000|2021-09-27 13:38:30|9858.9|9843.9|9858.9|9843.9|9859.6|9844.6|9858.9|9843.9|3
1632749920000|2021-09-27 13:38:40|||||||||4
1632749930000|2021-09-27 13:38:50|9859.1|9844.1|9858.4|9843.4|9859.1|9844.1|9858.4|9843.4|2
1632749940000|2021-09-27 13:39:00|9857.9|9842.9|9852.5|9837.5|9857.9|9842.9|9852.5|9837.5|14
1632749950000|2021-09-27 13:39:10|9852.2|9837.2|9849.2|9834.2|9852.3|9837.3|9849|9834|6
1632749960000|2021-09-27 13:39:20|9849.7|9834.7|9847.9|9832.9|9849.7|9834.7|9846.9|9831.9|12
1632749970000|2021-09-27 13:39:30|9848.1|9833.1|9853.7|9838.7|9853.7|9838.7|9848.1|9833.1|15
1632749980000|2021-09-27 13:39:40|9853.5|9838.5|9862.1|9847.1|9862.1|9847.1|9853.5|9838.5|65
1632749990000|2021-09-27 13:39:50|9860.9|9845.9|9860.7|9845.7|9860.9|9845.9|9860.7|9845.7|2
1632750000000|2021-09-27 13:40:00|9860.2|9845.2|9867.4|9852.4|9868.1|9853.1|9860.2|9845.2|23
1632750010000|2021-09-27 13:40:10|9867.6|9852.6|9865.9|9850.9|9867.6|9852.6|9865.7|9850.7|22
1632750020000|2021-09-27 13:40:20|9867.1|9852.1|9868.4|9853.4|9870.6|9855.6|9867|9852|53
1632750030000|2021-09-27 13:40:30|9868.6|9853.6|9868.8|9853.8|9868.8|9853.8|9868.6|9853.6|2
1632750040000|2021-09-27 13:40:40|9868.6|9853.6|9871.6|9856.6|9871.6|9856.6|9868.3|9853.3|8
1632750050000|2021-09-27 13:40:50|9873.1|9858.1|9874.1|9859.1|9875.3|9860.3|9873.1|9858.1|37
1632750060000|2021-09-27 13:41:00|9875.3|9860.3|9869.9|9854.9|9879.9|9864.9|9869.9|9854.9|18
1632750070000|2021-09-27 13:41:10|9870.3|9855.3|9871.4|9856.4|9871.9|9856.9|9869.4|9854.4|10
1632750080000|2021-09-27 13:41:20|9869.6|9854.6|9871.4|9856.4|9871.4|9856.4|9869.6|9854.6|2
1632750090000|2021-09-27 13:41:30|9871.1|9856.1|9868.4|9853.4|9871.1|9856.1|9867.9|9852.9|10
1632750100000|2021-09-27 13:41:40|9868.2|9853.2|9868.4|9853.4|9868.4|9853.4|9867.6|9852.6|2
1632750110000|2021-09-27 13:41:50|9869.1|9854.1|9864.6|9849.6|9869.6|9854.6|9863.8|9848.8|21
1632750120000|2021-09-27 13:42:00|||||||||2
1632750130000|2021-09-27 13:42:10|9864.9|9849.9|9865.1|9850.1|9865.1|9850.1|9864.9|9849.9|1
1632750140000|2021-09-27 13:42:20|9865.6|9850.6|9865.6|9850.6|9865.6|9850.6|9865.6|9850.6|4
1632750150000|2021-09-27 13:42:30|9865.9|9850.9|9862.3|9847.3|9866.1|9851.1|9862.3|9847.3|10
1632750160000|2021-09-27 13:42:40|9861.1|9846.1|9860.9|9845.9|9861.9|9846.9|9860.9|9845.9|4
1632750170000|2021-09-27 13:42:50|9860.6|9845.6|9861.9|9846.9|9861.9|9846.9|9860.6|9845.6|9
1632750180000|2021-09-27 13:43:00|9862.1|9847.1|9863.8|9848.8|9863.8|9848.8|9862.1|9847.1|11
1632750190000|2021-09-27 13:43:10|9864.1|9849.1|9864.1|9849.1|9864.1|9849.1|9864.1|9849.1|3
1632750200000|2021-09-27 13:43:20|9864.3|9849.3|9859.6|9844.6|9864.3|9849.3|9859.6|9844.6|30
1632750210000|2021-09-27 13:43:30|9860.1|9845.1|9856.6|9841.6|9860.1|9845.1|9853.1|9838.1|36
1632750220000|2021-09-27 13:43:40|9856.2|9841.2|9863.4|9848.4|9863.6|9848.6|9856.2|9841.2|58
1632750230000|2021-09-27 13:43:50|9863.6|9848.6|9868.1|9853.1|9868.1|9853.1|9863.6|9848.6|23
1632750240000|2021-09-27 13:44:00|9868.4|9853.4|9866.2|9851.2|9868.4|9853.4|9866.2|9851.2|8
1632750250000|2021-09-27 13:44:10|9866.4|9851.4|9867.2|9852.2|9867.4|9852.4|9866.4|9851.4|18
1632750260000|2021-09-27 13:44:20|9866.2|9851.2|9862.4|9847.4|9866.2|9851.2|9862.4|9847.4|8
1632750270000|2021-09-27 13:44:30|9861.4|9846.4|9858.9|9843.9|9861.4|9846.4|9858.9|9843.9|3
1632750280000|2021-09-27 13:44:40|9858.4|9843.4|9856.9|9841.9|9858.4|9843.4|9856.9|9841.9|6
1632750290000|2021-09-27 13:44:50|9856.7|9841.7|9856.7|9841.7|9856.7|9841.7|9856.7|9841.7|1
1632750300000|2021-09-27 13:45:00|9857.1|9842.1|9860.4|9845.4|9860.7|9845.7|9857.1|9842.1|29
1632750310000|2021-09-27 13:45:10|9860.9|9845.9|9861.9|9846.9|9861.9|9846.9|9860.9|9845.9|9
1632750320000|2021-09-27 13:45:20|9862.1|9847.1|9864.1|9849.1|9864.1|9849.1|9862.1|9847.1|7
1632750330000|2021-09-27 13:45:30|9864.7|9849.7|9863.7|9848.7|9865.2|9850.2|9863.6|9848.6|30
1632750340000|2021-09-27 13:45:40|9863.4|9848.4|9865.7|9850.7|9867.6|9852.6|9861.2|9846.2|58
1632750350000|2021-09-27 13:45:50|9865.4|9850.4|9863.9|9848.9|9866.1|9851.1|9862.4|9847.4|35
1632750360000|2021-09-27 13:46:00|9862.9|9847.9|9857.9|9842.9|9862.9|9847.9|9857.9|9842.9|11
1632750370000|2021-09-27 13:46:10|9858.9|9843.9|9859.4|9844.4|9859.4|9844.4|9858.9|9843.9|12
1632750380000|2021-09-27 13:46:20|9859.6|9844.6|9860.4|9845.4|9860.4|9845.4|9859.6|9844.6|4
1632750390000|2021-09-27 13:46:30|9860.1|9845.1|9860.1|9845.1|9860.4|9845.4|9860.1|9845.1|4
1632750400000|2021-09-27 13:46:40|9859.9|9844.9|9859.9|9844.9|9859.9|9844.9|9859.9|9844.9|6
1632750410000|2021-09-27 13:46:50|9861.1|9846.1|9861.6|9846.6|9861.6|9846.6|9861.1|9846.1|11
1632750420000|2021-09-27 13:47:00|9861.4|9846.4|9860.1|9845.1|9861.4|9846.4|9857.6|9842.6|12
1632750430000|2021-09-27 13:47:10|9859.9|9844.9|9858.4|9843.4|9859.9|9844.9|9857.4|9842.4|21
1632750440000|2021-09-27 13:47:20|9859.6|9844.6|9863.3|9848.3|9863.3|9848.3|9859.6|9844.6|11
1632750450000|2021-09-27 13:47:30|9864.6|9849.6|9861.8|9846.8|9864.6|9849.6|9861.8|9846.8|7
1632750460000|2021-09-27 13:47:40|9860.9|9845.9|9862.4|9847.4|9865.1|9850.1|9860.9|9845.9|23
1632750470000|2021-09-27 13:47:50|9862.1|9847.1|9861.4|9846.4|9862.1|9847.1|9861.4|9846.4|8
1632750480000|2021-09-27 13:48:00|9858.1|9843.1|9857.6|9842.6|9858.1|9843.1|9857.1|9842.1|6
1632750490000|2021-09-27 13:48:10|9858.4|9843.4|9858.4|9843.4|9858.4|9843.4|9858.4|9843.4|1
1632750500000|2021-09-27 13:48:20|9856.4|9841.4|9856.4|9841.4|9856.4|9841.4|9856.4|9841.4|5
1632750510000|2021-09-27 13:48:30|9856.2|9841.2|9856.4|9841.4|9856.4|9841.4|9855.9|9840.9|4
1632750520000|2021-09-27 13:48:40|9855.9|9840.9|9853.9|9838.9|9856.4|9841.4|9853.9|9838.9|27
1632750530000|2021-09-27 13:48:50|9846.7|9831.7|9847.9|9832.9|9847.9|9832.9|9846.7|9831.7|29
1632750540000|2021-09-27 13:49:00|9848.2|9833.2|9849.1|9834.1|9849.1|9834.1|9848.2|9833.2|1
1632750550000|2021-09-27 13:49:10|9851.9|9836.9|9853.9|9838.9|9853.9|9838.9|9851.9|9836.9|4
1632750560000|2021-09-27 13:49:20|9854.5|9839.5|9854.9|9839.9|9854.9|9839.9|9853.9|9838.9|22
1632750570000|2021-09-27 13:49:30|9855.5|9840.5|9854.9|9839.9|9856.8|9841.8|9854.9|9839.9|30
1632750580000|2021-09-27 13:49:40|9855.2|9840.2|9856.9|9841.9|9857.2|9842.2|9855.2|9840.2|10
1632750590000|2021-09-27 13:49:50|9857.2|9842.2|9857.2|9842.2|9857.4|9842.4|9857.2|9842.2|3
1632750600000|2021-09-27 13:50:00|9857.4|9842.4|9853.4|9838.4|9857.4|9842.4|9853.4|9838.4|17
1632750610000|2021-09-27 13:50:10|||||||||6
1632750620000|2021-09-27 13:50:20|9854.9|9839.9|9855.9|9840.9|9855.9|9840.9|9854.9|9839.9|8
1632750630000|2021-09-27 13:50:30|9855.7|9840.7|9855.7|9840.7|9855.7|9840.7|9855.7|9840.7|1
1632750640000|2021-09-27 13:50:40|9856.1|9841.1|9856.4|9841.4|9856.9|9841.9|9856.1|9841.1|3
1632750650000|2021-09-27 13:50:50|9856.9|9841.9|9854.9|9839.9|9856.9|9841.9|9854.9|9839.9|10
1632750660000|2021-09-27 13:51:00|9854.7|9839.7|9855.4|9840.4|9855.4|9840.4|9854.7|9839.7|10
1632750670000|2021-09-27 13:51:10|9854.9|9839.9|9855.4|9840.4|9855.4|9840.4|9854.9|9839.9|1
1632750680000|2021-09-27 13:51:20|9855.2|9840.2|9855.4|9840.4|9855.4|9840.4|9853.7|9838.7|6
1632750690000|2021-09-27 13:51:30|9855.7|9840.7|9855.7|9840.7|9855.7|9840.7|9855.7|9840.7|7
1632750700000|2021-09-27 13:51:40|9856.2|9841.2|9858.7|9843.7|9861.2|9846.2|9856.2|9841.2|3
1632750710000|2021-09-27 13:51:50|9858.5|9843.5|9858.7|9843.7|9858.7|9843.7|9854.7|9839.7|37
1632750720000|2021-09-27 13:52:00|9859.6|9844.6|9862.7|9847.7|9864.4|9849.4|9859.6|9844.6|6
1632750730000|2021-09-27 13:52:10|9861.4|9846.4|9865.1|9850.1|9865.9|9850.9|9861.1|9846.1|32
1632750740000|2021-09-27 13:52:20|9864.1|9849.1|9861.4|9846.4|9864.1|9849.1|9861.4|9846.4|7
1632750750000|2021-09-27 13:52:30|9861.6|9846.6|9860.9|9845.9|9861.6|9846.6|9860.9|9845.9|2
1632750760000|2021-09-27 13:52:40|9861.6|9846.6|9861.6|9846.6|9862.1|9847.1|9861.6|9846.6|4
1632750770000|2021-09-27 13:52:50|9861.1|9846.1|9861.1|9846.1|9861.1|9846.1|9861.1|9846.1|3
1632750780000|2021-09-27 13:53:00|9861.4|9846.4|9863.3|9848.3|9863.6|9848.6|9861.4|9846.4|6
1632750790000|2021-09-27 13:53:10|9863.6|9848.6|9863.7|9848.7|9865.2|9850.2|9863.6|9848.6|6
1632750800000|2021-09-27 13:53:20|9863.5|9848.5|9862.8|9847.8|9864|9849|9862.5|9847.5|4
1632750810000|2021-09-27 13:53:30|9862.5|9847.5|9858.8|9843.8|9862.5|9847.5|9858.8|9843.8|9
1632750820000|2021-09-27 13:53:40|9859.2|9844.2|9858.5|9843.5|9859.7|9844.7|9858.5|9843.5|5
1632750830000|2021-09-27 13:53:50|9858.9|9843.9|9859|9844|9859.7|9844.7|9858.9|9843.9|3
1632750840000|2021-09-27 13:54:00|9859.5|9844.5|9861.3|9846.3|9863.4|9848.4|9859.5|9844.5|25
1632750850000|2021-09-27 13:54:10|9859.9|9844.9|9863.3|9848.3|9863.3|9848.3|9859.9|9844.9|6
1632750860000|2021-09-27 13:54:20|9863.5|9848.5|9868.3|9853.3|9868.4|9853.4|9863.5|9848.5|21
1632750870000|2021-09-27 13:54:30|9868|9853|9863.8|9848.8|9868.8|9853.8|9863.8|9848.8|8
1632750880000|2021-09-27 13:54:40|9863.6|9848.6|9868|9853|9868|9853|9861.8|9846.8|7
1632750890000|2021-09-27 13:54:50|9867.8|9852.8|9867.3|9852.3|9867.8|9852.8|9867.3|9852.3|6
1632750900000|2021-09-27 13:55:00|9867.1|9852.1|9869.6|9854.6|9869.6|9854.6|9866.8|9851.8|15
1632750910000|2021-09-27 13:55:10|9869.8|9854.8|9867.4|9852.4|9869.8|9854.8|9863.7|9848.7|34
1632750920000|2021-09-27 13:55:20|9868.2|9853.2|9869.2|9854.2|9869.2|9854.2|9867.7|9852.7|16
1632750930000|2021-09-27 13:55:30|9869|9854|9868.4|9853.4|9869|9854|9868.4|9853.4|7
1632750940000|2021-09-27 13:55:40|9869.2|9854.2|9867.6|9852.6|9870.4|9855.4|9867.6|9852.6|6
1632750950000|2021-09-27 13:55:50|9867.4|9852.4|9868.9|9853.9|9869.8|9854.8|9867.4|9852.4|19
1632750960000|2021-09-27 13:56:00|9869.1|9854.1|9868.3|9853.3|9869.1|9854.1|9868.3|9853.3|12
1632750970000|2021-09-27 13:56:10|9868.5|9853.5|9869.9|9854.9|9870.1|9855.1|9868.5|9853.5|1
1632750980000|2021-09-27 13:56:20|9869.6|9854.6|9868.6|9853.6|9869.6|9854.6|9867.6|9852.6|13
1632750990000|2021-09-27 13:56:30|9868.4|9853.4|9866.7|9851.7|9868.4|9853.4|9866.7|9851.7|3
1632751000000|2021-09-27 13:56:40|||||||||1
1632751010000|2021-09-27 13:56:50|||||||||6
1632751020000|2021-09-27 13:57:00|9866.9|9851.9|9867.1|9852.1|9867.1|9852.1|9866.4|9851.4|12
1632751030000|2021-09-27 13:57:10|9866.9|9851.9|9866.7|9851.7|9866.9|9851.9|9866.7|9851.7|6
1632751040000|2021-09-27 13:57:20|9866.2|9851.2|9865.9|9850.9|9866.2|9851.2|9865.9|9850.9|3
1632751050000|2021-09-27 13:57:30|9865.4|9850.4|9865.4|9850.4|9865.4|9850.4|9865.4|9850.4|2
1632751060000|2021-09-27 13:57:40|9865.6|9850.6|9864.9|9849.9|9865.6|9850.6|9864.4|9849.4|4
1632751070000|2021-09-27 13:57:50|9865.2|9850.2|9863|9848|9865.2|9850.2|9863|9848|29
1632751080000|2021-09-27 13:58:00|9863.3|9848.3|9865|9850|9865|9850|9863.3|9848.3|1
1632751090000|2021-09-27 13:58:10|9864.5|9849.5|9864.7|9849.7|9865|9850|9864.2|9849.2|38
1632751100000|2021-09-27 13:58:20|9864.2|9849.2|9864.7|9849.7|9865.2|9850.2|9864.2|9849.2|3
1632751110000|2021-09-27 13:58:30|9864.2|9849.2|9861.3|9846.3|9864.2|9849.2|9861.3|9846.3|15
1632751120000|2021-09-27 13:58:40|9861.5|9846.5|9861.8|9846.8|9862|9847|9861.5|9846.5|3
1632751130000|2021-09-27 13:58:50|9861.6|9846.6|9862.1|9847.1|9862.1|9847.1|9861.1|9846.1|8
1632751140000|2021-09-27 13:59:00|9860.8|9845.8|9859.1|9844.1|9861|9846|9859.1|9844.1|8
1632751150000|2021-09-27 13:59:10|9859.3|9844.3|9859.3|9844.3|9859.3|9844.3|9859.3|9844.3|10
1632751170000|2021-09-27 13:59:30|9860.8|9845.8|9858.3|9843.3|9860.8|9845.8|9855.1|9840.1|11
1632751180000|2021-09-27 13:59:40|9857.8|9842.8|9858.6|9843.6|9858.6|9843.6|9857.5|9842.5|6
1632751190000|2021-09-27 13:59:50|||||||||8
1632751200000|2021-09-27 14:00:00|9856.6|9841.6|9848.6|9833.6|9857.1|9842.1|9848.6|9833.6|21
1632751210000|2021-09-27 14:00:10|9848.3|9833.3|9846.9|9831.9|9848.9|9833.9|9846.9|9831.9|10
1632751220000|2021-09-27 14:00:20|9845.2|9830.2|9844.9|9829.9|9845.9|9830.9|9844.6|9829.6|10
1632751230000|2021-09-27 14:00:30|9844.6|9829.6|9852.1|9837.1|9852.1|9837.1|9843.7|9828.7|62
1632751240000|2021-09-27 14:00:40|9852.9|9837.9|9848.5|9833.5|9852.9|9837.9|9848|9833|13
1632751260000|2021-09-27 14:01:00|9846.9|9831.9|9847.4|9832.4|9847.4|9832.4|9846.9|9831.9|0
1632751280000|2021-09-27 14:01:20|9845.7|9830.7|9845.2|9830.2|9845.7|9830.7|9845|9830|4
1632751290000|2021-09-27 14:01:30|9845.8|9830.8|9845.2|9830.2|9845.8|9830.8|9845.2|9830.2|3
1632751300000|2021-09-27 14:01:40|9844.3|9829.3|9844.7|9829.7|9845.2|9830.2|9844.3|9829.3|3
1632751310000|2021-09-27 14:01:50|9844|9829|9846.6|9831.6|9846.6|9831.6|9841.8|9826.8|11
1632751320000|2021-09-27 14:02:00|9847.4|9832.4|9848.4|9833.4|9848.4|9833.4|9847.4|9832.4|4
1632751330000|2021-09-27 14:02:10|9850.7|9835.7|9853|9838|9854.9|9839.9|9850.7|9835.7|11
1632751340000|2021-09-27 14:02:20|9853.2|9838.2|9853.7|9838.7|9853.7|9838.7|9853.2|9838.2|3
1632751350000|2021-09-27 14:02:30|9854|9839|9854.3|9839.3|9854.3|9839.3|9852.5|9837.5|32
1632751360000|2021-09-27 14:02:40|9858.4|9843.4|9856|9841|9858.7|9843.7|9855.8|9840.8|23
1632751370000|2021-09-27 14:02:50|9855.5|9840.5|9855.8|9840.8|9855.8|9840.8|9855.5|9840.5|1
1632751380000|2021-09-27 14:03:00|9856.3|9841.3|9856.5|9841.5|9856.5|9841.5|9856.3|9841.3|2
1632751390000|2021-09-27 14:03:10|9855.9|9840.9|9856.9|9841.9|9857.1|9842.1|9855.9|9840.9|5
1632751400000|2021-09-27 14:03:20|9857.4|9842.4|9857.4|9842.4|9857.4|9842.4|9857.4|9842.4|1
1632751410000|2021-09-27 14:03:30|9857.6|9842.6|9854.9|9839.9|9857.9|9842.9|9854.7|9839.7|11
1632751420000|2021-09-27 14:03:40|9855.4|9840.4|9853.9|9838.9|9855.4|9840.4|9853.6|9838.6|3
1632751430000|2021-09-27 14:03:50|9854.1|9839.1|9856|9841|9857|9842|9854.1|9839.1|0
1632751440000|2021-09-27 14:04:00|9855.5|9840.5|9855.5|9840.5|9855.5|9840.5|9855.5|9840.5|2
1632751450000|2021-09-27 14:04:10|9853.8|9838.8|9853.8|9838.8|9853.8|9838.8|9853.6|9838.6|10
1632751460000|2021-09-27 14:04:20|9854|9839|9856.7|9841.7|9856.7|9841.7|9854|9839|9
1632751470000|2021-09-27 14:04:30|9857|9842|9857|9842|9857|9842|9856.7|9841.7|9
1632751480000|2021-09-27 14:04:40|9856.8|9841.8|9857.8|9842.8|9857.8|9842.8|9856.8|9841.8|5
1632751490000|2021-09-27 14:04:50|9858|9843|9857.5|9842.5|9858.3|9843.3|9857.5|9842.5|3
1632751500000|2021-09-27 14:05:00|9857.3|9842.3|9857.5|9842.5|9857.5|9842.5|9857.3|9842.3|0
1632751510000|2021-09-27 14:05:10|9858.3|9843.3|9858.2|9843.2|9858.8|9843.8|9858.2|9843.2|3
1632751520000|2021-09-27 14:05:20|9858.4|9843.4|9859.2|9844.2|9859.2|9844.2|9858.4|9843.4|6
1632751530000|2021-09-27 14:05:30|9860.2|9845.2|9861.5|9846.5|9861.5|9846.5|9860.2|9845.2|8
1632751540000|2021-09-27 14:05:40|9861|9846|9865|9850|9865|9850|9860.8|9845.8|27
1632751550000|2021-09-27 14:05:50|9865.2|9850.2|9865.2|9850.2|9865.2|9850.2|9865.2|9850.2|1
1632751560000|2021-09-27 14:06:00|9866.7|9851.7|9866.5|9851.5|9866.9|9851.9|9866.5|9851.5|4
1632751570000|2021-09-27 14:06:10|9865|9850|9864.8|9849.8|9865.5|9850.5|9864.3|9849.3|10
1632751580000|2021-09-27 14:06:20|9865|9850|9869|9854|9869|9854|9865|9850|13
1632751590000|2021-09-27 14:06:30|9869.2|9854.2|9869.7|9854.7|9869.7|9854.7|9869.2|9854.2|1
1632751600000|2021-09-27 14:06:40|9870|9855|9873.2|9858.2|9873.4|9858.4|9870|9855|14
1632751610000|2021-09-27 14:06:50|9872.9|9857.9|9873.3|9858.3|9873.4|9858.4|9872.4|9857.4|7
1632751620000|2021-09-27 14:07:00|9873.5|9858.5|9875|9860|9875.5|9860.5|9873.5|9858.5|14
1632751630000|2021-09-27 14:07:10|9875.5|9860.5|9875.5|9860.5|9875.7|9860.7|9875.2|9860.2|4
1632751640000|2021-09-27 14:07:20|9875|9860|9875.5|9860.5|9875.5|9860.5|9874.7|9859.7|9
1632751650000|2021-09-27 14:07:30|9874.3|9859.3|9875.3|9860.3|9875.3|9860.3|9874.3|9859.3|16
1632751660000|2021-09-27 14:07:40|9878.7|9863.7|9877.3|9862.3|9878.7|9863.7|9876.8|9861.8|36
1632751670000|2021-09-27 14:07:50|9877.8|9862.8|9878.5|9863.5|9878.5|9863.5|9877.3|9862.3|13
1632751680000|2021-09-27 14:08:00|9878.3|9863.3|9878.1|9863.1|9878.5|9863.5|9878|9863|4
1632751690000|2021-09-27 14:08:10|9877.8|9862.8|9878|9863|9878|9863|9877.8|9862.8|2
1632751700000|2021-09-27 14:08:20|9878.2|9863.2|9877.6|9862.6|9879|9864|9877.1|9862.1|11
1632751710000|2021-09-27 14:08:30|9877.1|9862.1|9875.3|9860.3|9877.1|9862.1|9874.8|9859.8|7
1632751720000|2021-09-27 14:08:40|||||||||1
1632751730000|2021-09-27 14:08:50|9875.1|9860.1|9874.6|9859.6|9875.1|9860.1|9874.6|9859.6|12
1632751740000|2021-09-27 14:09:00|9873.6|9858.6|9874.7|9859.7|9874.7|9859.7|9872.6|9857.6|6
1632751750000|2021-09-27 14:09:10|9874.3|9859.3|9874.7|9859.7|9874.7|9859.7|9874.3|9859.3|7
1632751760000|2021-09-27 14:09:20|9874.1|9859.1|9874.1|9859.1|9874.1|9859.1|9874.1|9859.1|4
1632751770000|2021-09-27 14:09:30|9868.7|9853.7|9871|9856|9871|9856|9868.7|9853.7|12
1632751780000|2021-09-27 14:09:40|9870.7|9855.7|9870|9855|9870.7|9855.7|9870|9855|1
1632751790000|2021-09-27 14:09:50|9870.5|9855.5|9873.1|9858.1|9873.1|9858.1|9870.5|9855.5|6
1632751800000|2021-09-27 14:10:00|9873.3|9858.3|9873.3|9858.3|9873.3|9858.3|9873.3|9858.3|8
1632751810000|2021-09-27 14:10:10|9875.4|9860.4|9875.9|9860.9|9875.9|9860.9|9875.4|9860.4|18
1632751820000|2021-09-27 14:10:20|9874.9|9859.9|9875.4|9860.4|9876.2|9861.2|9872.7|9857.7|21
1632751830000|2021-09-27 14:10:30|9875.6|9860.6|9875.1|9860.1|9875.6|9860.6|9875.1|9860.1|3
1632751840000|2021-09-27 14:10:40|9875.4|9860.4|9874.9|9859.9|9875.4|9860.4|9874.4|9859.4|10
1632751850000|2021-09-27 14:10:50|9874.2|9859.2|9873.2|9858.2|9874.2|9859.2|9873.2|9858.2|4
1632751860000|2021-09-27 14:11:00|9868.6|9853.6|9868.6|9853.6|9869.1|9854.1|9868.6|9853.6|8
1632751870000|2021-09-27 14:11:10|9868.8|9853.8|9867.3|9852.3|9868.8|9853.8|9866.8|9851.8|10
1632751880000|2021-09-27 14:11:20|9865.5|9850.5|9861.9|9846.9|9865.5|9850.5|9861.9|9846.9|19
1632751890000|2021-09-27 14:11:30|9861.7|9846.7|9857.1|9842.1|9861.9|9846.9|9856.4|9841.4|15
1632751900000|2021-09-27 14:11:40|9858.1|9843.1|9861.4|9846.4|9862.2|9847.2|9858.1|9843.1|4
1632751910000|2021-09-27 14:11:50|9865.1|9850.1|9862.1|9847.1|9865.4|9850.4|9862.1|9847.1|14
1632751920000|2021-09-27 14:12:00|9862.4|9847.4|9867.8|9852.8|9869.3|9854.3|9862.4|9847.4|15
1632751930000|2021-09-27 14:12:10|9868|9853|9867.8|9852.8|9868|9853|9867.8|9852.8|2
1632751940000|2021-09-27 14:12:20|9868|9853|9865.9|9850.9|9869.6|9854.6|9865.9|9850.9|11
1632751950000|2021-09-27 14:12:30|9865.6|9850.6|9865.3|9850.3|9865.6|9850.6|9865.3|9850.3|3
1632751960000|2021-09-27 14:12:40|9865.6|9850.6|9868.3|9853.3|9868.3|9853.3|9865.6|9850.6|8
1632751970000|2021-09-27 14:12:50|9868.1|9853.1|9867.8|9852.8|9868.3|9853.3|9866.6|9851.6|3
1632751980000|2021-09-27 14:13:00|9868|9853|9869.5|9854.5|9869.5|9854.5|9868|9853|1
1632752000000|2021-09-27 14:13:20|9870.2|9855.2|9872.7|9857.7|9873.7|9858.7|9870.2|9855.2|10
1632752010000|2021-09-27 14:13:30|9872.5|9857.5|9873|9858|9873|9858|9872.5|9857.5|11
1632752020000|2021-09-27 14:13:40|9873.2|9858.2|9873.2|9858.2|9873.2|9858.2|9873.2|9858.2|0
1632752030000|2021-09-27 14:13:50|9873.7|9858.7|9873.7|9858.7|9873.7|9858.7|9873.7|9858.7|0
1632752040000|2021-09-27 14:14:00|9874.7|9859.7|9875.2|9860.2|9875.2|9860.2|9874.7|9859.7|1
1632752050000|2021-09-27 14:14:10|9875.5|9860.5|9877|9862|9877|9862|9875.5|9860.5|39
1632752060000|2021-09-27 14:14:20|9876.7|9861.7|9873.6|9858.6|9876.7|9861.7|9873.6|9858.6|22
1632752070000|2021-09-27 14:14:30|9873.4|9858.4|9870.6|9855.6|9873.4|9858.4|9870.3|9855.3|9
1632752080000|2021-09-27 14:14:40|9870.3|9855.3|9870.3|9855.3|9870.3|9855.3|9870.3|9855.3|0
1632752090000|2021-09-27 14:14:50|||||||||1
1632752100000|2021-09-27 14:15:00|9870.8|9855.8|9870.6|9855.6|9870.8|9855.8|9870.6|9855.6|9
1632752110000|2021-09-27 14:15:10|9871.1|9856.1|9871.6|9856.6|9871.6|9856.6|9871.1|9856.1|1
1632752120000|2021-09-27 14:15:20|9871.1|9856.1|9869.9|9854.9|9871.1|9856.1|9869.9|9854.9|11
1632752130000|2021-09-27 14:15:30|9869.1|9854.1|9870.4|9855.4|9871.1|9856.1|9869.1|9854.1|6
1632752140000|2021-09-27 14:15:40|9869.9|9854.9|9869.9|9854.9|9869.9|9854.9|9869.9|9854.9|0
1632752150000|2021-09-27 14:15:50|||||||||1
1632752160000|2021-09-27 14:16:00|9870.1|9855.1|9870.1|9855.1|9870.1|9855.1|9870.1|9855.1|2
1632752170000|2021-09-27 14:16:10|9869.8|9854.8|9871.1|9856.1|9871.1|9856.1|9869.8|9854.8|2
1632752180000|2021-09-27 14:16:20|9868|9853|9868.5|9853.5|9868.5|9853.5|9867.6|9852.6|11
1632752190000|2021-09-27 14:16:30|9867.5|9852.5|9875.3|9860.3|9875.5|9860.5|9867.5|9852.5|48
1632752200000|2021-09-27 14:16:40|9874.8|9859.8|9872.4|9857.4|9874.8|9859.8|9872.4|9857.4|12
1632752210000|2021-09-27 14:16:50|9871.6|9856.6|9871.6|9856.6|9871.6|9856.6|9871.1|9856.1|5
1632752220000|2021-09-27 14:17:00|9871.8|9856.8|9876.3|9861.3|9876.5|9861.5|9871.8|9856.8|7
1632752230000|2021-09-27 14:17:10|||||||||4
1632752240000|2021-09-27 14:17:20|9874.6|9859.6|9870.6|9855.6|9874.6|9859.6|9870.6|9855.6|15
1632752250000|2021-09-27 14:17:30|9871.1|9856.1|9870.6|9855.6|9871.1|9856.1|9870.6|9855.6|6
1632752260000|2021-09-27 14:17:40|||||||||3
1632752270000|2021-09-27 14:17:50|9869.9|9854.9|9869.4|9854.4|9869.9|9854.9|9869.4|9854.4|3
1632752280000|2021-09-27 14:18:00|9867.9|9852.9|9867.4|9852.4|9867.9|9852.9|9866.9|9851.9|5
1632752290000|2021-09-27 14:18:10|9868.1|9853.1|9868.4|9853.4|9868.8|9853.8|9868.1|9853.1|7
1632752310000|2021-09-27 14:18:30|9868.6|9853.6|9868.6|9853.6|9868.6|9853.6|9868.6|9853.6|0
1632752320000|2021-09-27 14:18:40|9868.8|9853.8|9868.8|9853.8|9868.8|9853.8|9868.8|9853.8|1
1632752330000|2021-09-27 14:18:50|9869|9854|9869.3|9854.3|9869.3|9854.3|9869|9854|1
1632752340000|2021-09-27 14:19:00|9869.1|9854.1|9868.9|9853.9|9869.1|9854.1|9868.9|9853.9|59
1632752350000|2021-09-27 14:19:10|9869.1|9854.1|9869.1|9854.1|9869.1|9854.1|9869.1|9854.1|2
1632752360000|2021-09-27 14:19:20|9869.4|9854.4|9872.3|9857.3|9872.3|9857.3|9869.4|9854.4|5
1632752370000|2021-09-27 14:19:30|9872|9857|9870.9|9855.9|9872|9857|9870.6|9855.6|4
1632752380000|2021-09-27 14:19:40|9871.1|9856.1|9871.4|9856.4|9871.4|9856.4|9871.1|9856.1|1
1632752390000|2021-09-27 14:19:50|9871.9|9856.9|9871.9|9856.9|9871.9|9856.9|9871.9|9856.9|11
1632752400000|2021-09-27 14:20:00|9873.5|9858.5|9872.1|9857.1|9874|9859|9872.1|9857.1|2
1632752410000|2021-09-27 14:20:10|9872.6|9857.6|9866.9|9851.9|9872.6|9857.6|9866.9|9851.9|18
1632752430000|2021-09-27 14:20:30|9867.2|9852.2|9864.9|9849.9|9867.2|9852.2|9864.9|9849.9|22
1632752440000|2021-09-27 14:20:40|9864.7|9849.7|9865.2|9850.2|9865.5|9850.5|9864.2|9849.2|12
1632752450000|2021-09-27 14:20:50|9866.5|9851.5|9866.5|9851.5|9866.5|9851.5|9866.5|9851.5|6
1632752460000|2021-09-27 14:21:00|9866.2|9851.2|9866.7|9851.7|9866.7|9851.7|9866.2|9851.2|5
1632752480000|2021-09-27 14:21:20|9865.8|9850.8|9865.5|9850.5|9865.8|9850.8|9865.5|9850.5|3
1632752490000|2021-09-27 14:21:30|||||||||1
1632752500000|2021-09-27 14:21:40|9865.9|9850.9|9866.5|9851.5|9866.5|9851.5|9865.9|9850.9|3
1632752510000|2021-09-27 14:21:50|9866.7|9851.7|9863.5|9848.5|9866.7|9851.7|9863.3|9848.3|23
1632752520000|2021-09-27 14:22:00|9863.3|9848.3|9860|9845|9863.3|9848.3|9860|9845|14
1632752530000|2021-09-27 14:22:10|9859.7|9844.7|9859.5|9844.5|9860|9845|9859.5|9844.5|6
1632752540000|2021-09-27 14:22:20|||||||||6
1632752550000|2021-09-27 14:22:30|9859.2|9844.2|9859.2|9844.2|9859.2|9844.2|9859.2|9844.2|1
1632752570000|2021-09-27 14:22:50|||||||||1
1632752580000|2021-09-27 14:23:00|9859|9844|9854.2|9839.2|9859|9844|9854.2|9839.2|3
1632752590000|2021-09-27 14:23:10|9853.6|9838.6|9854.4|9839.4|9855.1|9840.1|9853.6|9838.6|29
1632752600000|2021-09-27 14:23:20|9854.6|9839.6|9854.1|9839.1|9854.6|9839.6|9854.1|9839.1|1
1632752610000|2021-09-27 14:23:30|||||||||1
1632752630000|2021-09-27 14:23:50|9852.3|9837.3|9853.5|9838.5|9853.5|9838.5|9852.3|9837.3|32
1632752640000|2021-09-27 14:24:00|9856|9841|9858|9843|9858|9843|9856|9841|27
1632752650000|2021-09-27 14:24:10|9858.3|9843.3|9858.3|9843.3|9858.8|9843.8|9858|9843|7
1632752660000|2021-09-27 14:24:20|9857.8|9842.8|9857.8|9842.8|9857.8|9842.8|9857.8|9842.8|2
1632752670000|2021-09-27 14:24:30|9858.3|9843.3|9858|9843|9858.3|9843.3|9858|9843|12
1632752680000|2021-09-27 14:24:40|9857.8|9842.8|9858.3|9843.3|9858.3|9843.3|9857.8|9842.8|2
1632752690000|2021-09-27 14:24:50|9858.5|9843.5|9861.3|9846.3|9861.3|9846.3|9858.3|9843.3|9
1632752700000|2021-09-27 14:25:00|9861.1|9846.1|9857.4|9842.4|9861.1|9846.1|9857.4|9842.4|7
1632752710000|2021-09-27 14:25:10|9857.6|9842.6|9856.4|9841.4|9857.6|9842.6|9856.4|9841.4|9
1632752720000|2021-09-27 14:25:20|9856.1|9841.1|9854.1|9839.1|9856.1|9841.1|9854.1|9839.1|2
1632752730000|2021-09-27 14:25:30|||||||||2
1632752740000|2021-09-27 14:25:40|9854.4|9839.4|9854.6|9839.6|9854.6|9839.6|9854.4|9839.4|2
1632752760000|2021-09-27 14:26:00|9855.3|9840.3|9855.3|9840.3|9855.3|9840.3|9855.3|9840.3|4
1632752770000|2021-09-27 14:26:10|9854.8|9839.8|9854.8|9839.8|9855|9840|9854.8|9839.8|1
1632752780000|2021-09-27 14:26:20|9854.5|9839.5|9853.3|9838.3|9854.5|9839.5|9853|9838|13
1632752790000|2021-09-27 14:26:30|9853|9838|9851.8|9836.8|9853|9838|9851.8|9836.8|7
1632752800000|2021-09-27 14:26:40|9851.6|9836.6|9851.1|9836.1|9851.8|9836.8|9851.1|9836.1|4
1632752810000|2021-09-27 14:26:50|9853.5|9838.5|9853.8|9838.8|9854.2|9839.2|9853.3|9838.3|12
1632752820000|2021-09-27 14:27:00|9854.5|9839.5|9854.3|9839.3|9855|9840|9854.3|9839.3|12
1632752830000|2021-09-27 14:27:10|9854.7|9839.7|9855|9840|9855|9840|9854.7|9839.7|21
1632752840000|2021-09-27 14:27:20|9859|9844|9857.1|9842.1|9859.5|9844.5|9856.9|9841.9|29
1632752850000|2021-09-27 14:27:30|9854.4|9839.4|9859|9844|9859.8|9844.8|9854.4|9839.4|19
1632752860000|2021-09-27 14:27:40|9857.6|9842.6|9858.6|9843.6|9859.4|9844.4|9857.1|9842.1|20
1632752870000|2021-09-27 14:27:50|9859.4|9844.4|9861.5|9846.5|9861.5|9846.5|9859.4|9844.4|3
1632752880000|2021-09-27 14:28:00|9861.3|9846.3|9861.3|9846.3|9861.3|9846.3|9861.3|9846.3|1
1632752890000|2021-09-27 14:28:10|9861|9846|9868|9853|9868|9853|9861|9846|19
1632752900000|2021-09-27 14:28:20|9867.7|9852.7|9867.2|9852.2|9867.7|9852.7|9866.8|9851.8|6
1632752910000|2021-09-27 14:28:30|9866.3|9851.3|9864.6|9849.6|9866.3|9851.3|9864.6|9849.6|4
1632752920000|2021-09-27 14:28:40|9865.3|9850.3|9865.3|9850.3|9865.3|9850.3|9865.3|9850.3|1
1632752930000|2021-09-27 14:28:50|9866.3|9851.3|9866.3|9851.3|9866.3|9851.3|9866.3|9851.3|3
1632752940000|2021-09-27 14:29:00|9865.8|9850.8|9869.9|9854.9|9869.9|9854.9|9865.6|9850.6|35
1632752950000|2021-09-27 14:29:10|9869.7|9854.7|9870.4|9855.4|9870.6|9855.6|9869.7|9854.7|9
1632752960000|2021-09-27 14:29:20|9870.2|9855.2|9869.3|9854.3|9870.4|9855.4|9869|9854|5
1632752980000|2021-09-27 14:29:40|9869.5|9854.5|9871.3|9856.3|9872.5|9857.5|9869.5|9854.5|29
1632752990000|2021-09-27 14:29:50|9871.5|9856.5|9871.8|9856.8|9871.8|9856.8|9870.8|9855.8|17
1632753000000|2021-09-27 14:30:00|9871.5|9856.5|9887|9872|9890.4|9875.4|9871.5|9856.5|136
1632753010000|2021-09-27 14:30:10|9885.6|9870.6|9887.3|9872.3|9888|9873|9885.6|9870.6|60
1632753020000|2021-09-27 14:30:20|9887.1|9872.1|9885.4|9870.4|9887.1|9872.1|9884.3|9869.3|14
1632753030000|2021-09-27 14:30:30|9884.4|9869.4|9882.8|9867.8|9884.4|9869.4|9882.6|9867.6|13
1632753040000|2021-09-27 14:30:40|9882.4|9867.4|9885.6|9870.6|9885.6|9870.6|9882.4|9867.4|27
1632753050000|2021-09-27 14:30:50|9885.4|9870.4|9885.4|9870.4|9885.4|9870.4|9885.4|9870.4|8
1632753060000|2021-09-27 14:31:00|9885.1|9870.1|9885.6|9870.6|9885.6|9870.6|9885.1|9870.1|3
1632753070000|2021-09-27 14:31:10|9885.1|9870.1|9886.1|9871.1|9886.6|9871.6|9885.1|9870.1|21
1632753080000|2021-09-27 14:31:20|9886.6|9871.6|9887.3|9872.3|9887.6|9872.6|9885.9|9870.9|12
1632753090000|2021-09-27 14:31:30|9887.6|9872.6|9886.8|9871.8|9887.6|9872.6|9886.8|9871.8|6
1632753100000|2021-09-27 14:31:40|9885.1|9870.1|9886.8|9871.8|9886.8|9871.8|9885.1|9870.1|27
1632753110000|2021-09-27 14:31:50|9886.3|9871.3|9886.8|9871.8|9887.1|9872.1|9886.3|9871.3|11
1632753120000|2021-09-27 14:32:00|9887.3|9872.3|9887.3|9872.3|9887.3|9872.3|9887.3|9872.3|0
1632753130000|2021-09-27 14:32:10|9886.6|9871.6|9887.3|9872.3|9887.3|9872.3|9886.6|9871.6|12
1632753140000|2021-09-27 14:32:20|9886.8|9871.8|9886.8|9871.8|9886.8|9871.8|9886.6|9871.6|14
1632753150000|2021-09-27 14:32:30|9887.1|9872.1|9888.8|9873.8|9888.8|9873.8|9887.1|9872.1|19
1632753160000|2021-09-27 14:32:40|9889.1|9874.1|9890.3|9875.3|9890.3|9875.3|9889.1|9874.1|5
1632753170000|2021-09-27 14:32:50|9890.8|9875.8|9890.8|9875.8|9891.2|9876.2|9890.8|9875.8|16
1632753180000|2021-09-27 14:33:00|9890.6|9875.6|9890.3|9875.3|9890.6|9875.6|9890.1|9875.1|14
1632753190000|2021-09-27 14:33:10|9888.8|9873.8|9889.6|9874.6|9889.6|9874.6|9888.8|9873.8|4
1632753200000|2021-09-27 14:33:20|9889.1|9874.1|9887.1|9872.1|9889.1|9874.1|9887.1|9872.1|13
1632753210000|2021-09-27 14:33:30|9887.6|9872.6|9886.3|9871.3|9887.6|9872.6|9886.3|9871.3|15
1632753220000|2021-09-27 14:33:40|9887|9872|9887|9872|9887|9872|9886.8|9871.8|20
1632753230000|2021-09-27 14:33:50|9887.8|9872.8|9888.6|9873.6|9888.6|9873.6|9887.8|9872.8|4
1632753240000|2021-09-27 14:34:00|9888.8|9873.8|9888.3|9873.3|9888.8|9873.8|9888.1|9873.1|2
1632753250000|2021-09-27 14:34:10|9888.1|9873.1|9887.8|9872.8|9888.1|9873.1|9887.8|9872.8|5
1632753260000|2021-09-27 14:34:20|9888.1|9873.1|9881.7|9866.7|9888.1|9873.1|9881.7|9866.7|6
1632753270000|2021-09-27 14:34:30|9881.4|9866.4|9880.2|9865.2|9881.4|9866.4|9880.2|9865.2|2
1632753280000|2021-09-27 14:34:40|9879.9|9864.9|9879|9864|9879.9|9864.9|9878.5|9863.5|6
1632753290000|2021-09-27 14:34:50|9879.2|9864.2|9879.5|9864.5|9879.5|9864.5|9879.2|9864.2|8
1632753300000|2021-09-27 14:35:00|9879.2|9864.2|9881.7|9866.7|9884.3|9869.3|9879.2|9864.2|16
1632753310000|2021-09-27 14:35:10|9881.9|9866.9|9881.4|9866.4|9882.2|9867.2|9881.4|9866.4|4
1632753320000|2021-09-27 14:35:20|9881.7|9866.7|9880.5|9865.5|9885.9|9870.9|9880.5|9865.5|11
1632753330000|2021-09-27 14:35:30|9880|9865|9881|9866|9881.2|9866.2|9880|9865|1
1632753340000|2021-09-27 14:35:40|9881.2|9866.2|9881.2|9866.2|9881.2|9866.2|9881.2|9866.2|2
1632753350000|2021-09-27 14:35:50|9880.7|9865.7|9881.7|9866.7|9882.2|9867.2|9880.5|9865.5|21
1632753360000|2021-09-27 14:36:00|9881.2|9866.2|9880.5|9865.5|9881.5|9866.5|9880.5|9865.5|11
1632753370000|2021-09-27 14:36:10|9880.7|9865.7|9882.5|9867.5|9884.1|9869.1|9880.7|9865.7|11
1632753380000|2021-09-27 14:36:20|9882.8|9867.8|9883|9868|9883.5|9868.5|9882.8|9867.8|5
1632753390000|2021-09-27 14:36:30|||||||||4
1632753400000|2021-09-27 14:36:40|9884|9869|9883.5|9868.5|9884|9869|9883.5|9868.5|3
1632753410000|2021-09-27 14:36:50|9883.7|9868.7|9886.3|9871.3|9886.3|9871.3|9883.7|9868.7|9
1632753420000|2021-09-27 14:37:00|9885.9|9870.9|9888.1|9873.1|9888.1|9873.1|9884.8|9869.8|18
1632753430000|2021-09-27 14:37:10|9888.7|9873.7|9890.3|9875.3|9891.1|9876.1|9888.7|9873.7|13
1632753440000|2021-09-27 14:37:20|9890.1|9875.1|9887.1|9872.1|9890.1|9875.1|9883.8|9868.8|29
1632753450000|2021-09-27 14:37:30|9889.2|9874.2|9888|9873|9889.5|9874.5|9887.8|9872.8|4
1632753460000|2021-09-27 14:37:40|9887.8|9872.8|9885.3|9870.3|9889.2|9874.2|9885.3|9870.3|11
1632753470000|2021-09-27 14:37:50|9885.1|9870.1|9885.1|9870.1|9886.1|9871.1|9884.3|9869.3|10
1632753480000|2021-09-27 14:38:00|9885.3|9870.3|9886.8|9871.8|9886.8|9871.8|9885.3|9870.3|2
1632753490000|2021-09-27 14:38:10|9887.6|9872.6|9887.4|9872.4|9887.8|9872.8|9887.1|9872.1|10
1632753500000|2021-09-27 14:38:20|9887.1|9872.1|9887.4|9872.4|9887.4|9872.4|9887.1|9872.1|4
1632753510000|2021-09-27 14:38:30|9887.6|9872.6|9887.4|9872.4|9887.8|9872.8|9887.4|9872.4|26
1632753520000|2021-09-27 14:38:40|9887.1|9872.1|9886.4|9871.4|9887.1|9872.1|9886.2|9871.2|3
1632753530000|2021-09-27 14:38:50|9886.6|9871.6|9885.9|9870.9|9886.9|9871.9|9885.9|9870.9|1
1632753540000|2021-09-27 14:39:00|9886.4|9871.4|9886.4|9871.4|9886.6|9871.6|9886.4|9871.4|1
1632753550000|2021-09-27 14:39:10|9885.9|9870.9|9885.1|9870.1|9885.9|9870.9|9884.7|9869.7|5
1632753560000|2021-09-27 14:39:20|9885.4|9870.4|9885.6|9870.6|9885.6|9870.6|9885.4|9870.4|3
1632753570000|2021-09-27 14:39:30|9886.6|9871.6|9886.9|9871.9|9887.1|9872.1|9886.6|9871.6|3
1632753580000|2021-09-27 14:39:40|9886.6|9871.6|9886.1|9871.1|9886.6|9871.6|9886.1|9871.1|10
1632753590000|2021-09-27 14:39:50|9885.2|9870.2|9885.2|9870.2|9885.6|9870.6|9884.7|9869.7|9
1632753600000|2021-09-27 14:40:00|9885.4|9870.4|9891.3|9876.3|9891.3|9876.3|9885.2|9870.2|22
1632753610000|2021-09-27 14:40:10|9891.8|9876.8|9891.1|9876.1|9892.1|9877.1|9890.9|9875.9|13
1632753620000|2021-09-27 14:40:20|9891.4|9876.4|9888.7|9873.7|9891.6|9876.6|9888.7|9873.7|12
1632753630000|2021-09-27 14:40:30|9885.9|9870.9|9884.9|9869.9|9886.4|9871.4|9884.9|9869.9|10
1632753640000|2021-09-27 14:40:40|9885.6|9870.6|9884.9|9869.9|9886.1|9871.1|9884.9|9869.9|6
1632753650000|2021-09-27 14:40:50|9885.7|9870.7|9886.2|9871.2|9887.1|9872.1|9885.7|9870.7|8
1632753660000|2021-09-27 14:41:00|9886.4|9871.4|9885.9|9870.9|9886.4|9871.4|9885.7|9870.7|4
1632753670000|2021-09-27 14:41:10|9885.4|9870.4|9886.6|9871.6|9886.6|9871.6|9885.4|9870.4|28
1632753680000|2021-09-27 14:41:20|9886.8|9871.8|9885.9|9870.9|9887.5|9872.5|9885.6|9870.6|18
1632753690000|2021-09-27 14:41:30|9886.1|9871.1|9886.1|9871.1|9887.1|9872.1|9885.4|9870.4|7
1632753700000|2021-09-27 14:41:40|9886.3|9871.3|9886.8|9871.8|9888.8|9873.8|9886.3|9871.3|8
1632753710000|2021-09-27 14:41:50|9886.5|9871.5|9885.6|9870.6|9886.5|9871.5|9884.9|9869.9|3
1632753720000|2021-09-27 14:42:00|9885.4|9870.4|9884.4|9869.4|9885.5|9870.5|9884.4|9869.4|10
1632753730000|2021-09-27 14:42:10|9884.1|9869.1|9883.7|9868.7|9884.2|9869.2|9882.4|9867.4|14
1632753740000|2021-09-27 14:42:20|9882.9|9867.9|9878.7|9863.7|9883.1|9868.1|9878.5|9863.5|20
1632753750000|2021-09-27 14:42:30|9878.9|9863.9|9878|9863|9879.1|9864.1|9878|9863|6
1632753760000|2021-09-27 14:42:40|9878.2|9863.2|9878.2|9863.2|9878.2|9863.2|9878.2|9863.2|0
1632753770000|2021-09-27 14:42:50|9873.8|9858.8|9874.1|9859.1|9874.3|9859.3|9873.8|9858.8|7
1632753780000|2021-09-27 14:43:00|9873.8|9858.8|9872.2|9857.2|9878.6|9863.6|9870.1|9855.1|141
1632753790000|2021-09-27 14:43:10|9872.4|9857.4|9870.4|9855.4|9872.4|9857.4|9870.4|9855.4|4
1632753800000|2021-09-27 14:43:20|9870.6|9855.6|9870.6|9855.6|9870.6|9855.6|9870.6|9855.6|1
1632753810000|2021-09-27 14:43:30|9870.1|9855.1|9868.9|9853.9|9870.1|9855.1|9868.9|9853.9|10
1632753820000|2021-09-27 14:43:40|9868|9853|9867.6|9852.6|9868.6|9853.6|9867.1|9852.1|5
1632753830000|2021-09-27 14:43:50|9866.9|9851.9|9867.6|9852.6|9867.9|9852.9|9866.7|9851.7|18
1632753840000|2021-09-27 14:44:00|||||||||1
1632753850000|2021-09-27 14:44:10|9867.9|9852.9|9867.9|9852.9|9867.9|9852.9|9867.9|9852.9|2
1632753860000|2021-09-27 14:44:20|9869.1|9854.1|9866.2|9851.2|9869.4|9854.4|9865.9|9850.9|9
1632753880000|2021-09-27 14:44:40|9865.9|9850.9|9865.9|9850.9|9865.9|9850.9|9865.9|9850.9|2
1632753890000|2021-09-27 14:44:50|9865.1|9850.1|9864.2|9849.2|9865.1|9850.1|9863.9|9848.9|8
1632753900000|2021-09-27 14:45:00|||||||||4
1632753910000|2021-09-27 14:45:10|9863.9|9848.9|9862.8|9847.8|9863.9|9848.9|9862.1|9847.1|35
1632753920000|2021-09-27 14:45:20|9863.3|9848.3|9864.3|9849.3|9864.3|9849.3|9862.6|9847.6|6
1632753930000|2021-09-27 14:45:30|9863.3|9848.3|9868.6|9853.6|9868.9|9853.9|9863.3|9848.3|16
1632753940000|2021-09-27 14:45:40|9868.8|9853.8|9865.3|9850.3|9868.8|9853.8|9864.6|9849.6|5
1632753950000|2021-09-27 14:45:50|9865.6|9850.6|9863.9|9848.9|9865.8|9850.8|9863.9|9848.9|2
1632753960000|2021-09-27 14:46:00|9864.1|9849.1|9863.9|9848.9|9864.1|9849.1|9863.9|9848.9|1
1632753970000|2021-09-27 14:46:10|9864.1|9849.1|9866.7|9851.7|9866.7|9851.7|9864.1|9849.1|11
1632753980000|2021-09-27 14:46:20|9868.2|9853.2|9868.2|9853.2|9868.4|9853.4|9868.2|9853.2|6
1632753990000|2021-09-27 14:46:30|9867.5|9852.5|9868.4|9853.4|9868.4|9853.4|9865.3|9850.3|20
1632754000000|2021-09-27 14:46:40|9866.4|9851.4|9867.2|9852.2|9868.4|9853.4|9866.4|9851.4|36
1632754010000|2021-09-27 14:46:50|9867.4|9852.4|9867.4|9852.4|9867.7|9852.7|9867.4|9852.4|4
1632754020000|2021-09-27 14:47:00|9867.7|9852.7|9867.9|9852.9|9867.9|9852.9|9867.4|9852.4|3
1632754030000|2021-09-27 14:47:10|9867.6|9852.6|9867.6|9852.6|9867.6|9852.6|9867.6|9852.6|0
1632754040000|2021-09-27 14:47:20|9867.4|9852.4|9866.7|9851.7|9867.4|9852.4|9866.7|9851.7|2
1632754060000|2021-09-27 14:47:40|||||||||3
1632754080000|2021-09-27 14:48:00|9866.9|9851.9|9866.9|9851.9|9866.9|9851.9|9866.9|9851.9|6
1632754090000|2021-09-27 14:48:10|||||||||2
1632754100000|2021-09-27 14:48:20|9869.6|9854.6|9869.1|9854.1|9869.6|9854.6|9869.1|9854.1|11
1632754110000|2021-09-27 14:48:30|9867.4|9852.4|9868.1|9853.1|9868.1|9853.1|9867.4|9852.4|3
1632754120000|2021-09-27 14:48:40|9867.8|9852.8|9867.6|9852.6|9867.8|9852.8|9867.6|9852.6|0
1632754130000|2021-09-27 14:48:50|||||||||1
1632754140000|2021-09-27 14:49:00|9867.3|9852.3|9867.9|9852.9|9867.9|9852.9|9867.3|9852.3|18
1632754180000|2021-09-27 14:49:40|9867.6|9852.6|9867.6|9852.6|9867.6|9852.6|9867.6|9852.6|2
1632754190000|2021-09-27 14:49:50|9860.1|9845.1|9858.5|9843.5|9860.1|9845.1|9858.5|9843.5|15
1632754200000|2021-09-27 14:50:00|9859.6|9844.6|9855.4|9840.4|9859.6|9844.6|9854.4|9839.4|26
1632754210000|2021-09-27 14:50:10|9857.3|9842.3|9857.1|9842.1|9857.8|9842.8|9857.1|9842.1|4
1632754220000|2021-09-27 14:50:20|9854.8|9839.8|9853.9|9838.9|9854.8|9839.8|9853.9|9838.9|9
1632754230000|2021-09-27 14:50:30|9852.9|9837.9|9855.1|9840.1|9855.6|9840.6|9852.9|9837.9|7
1632754240000|2021-09-27 14:50:40|9855.3|9840.3|9855.6|9840.6|9855.6|9840.6|9854.7|9839.7|6
1632754250000|2021-09-27 14:50:50|||||||||2
1632754260000|2021-09-27 14:51:00|9856.1|9841.1|9856.1|9841.1|9856.3|9841.3|9856.1|9841.1|2
1632754270000|2021-09-27 14:51:10|||||||||4
1632754280000|2021-09-27 14:51:20|9854.9|9839.9|9856.1|9841.1|9856.1|9841.1|9854.4|9839.4|22
1632754290000|2021-09-27 14:51:30|9856.3|9841.3|9855.9|9840.9|9856.3|9841.3|9855.9|9840.9|0
1632754300000|2021-09-27 14:51:40|9855.6|9840.6|9855.8|9840.8|9855.8|9840.8|9855.6|9840.6|0
1632754310000|2021-09-27 14:51:50|9856.1|9841.1|9856.3|9841.3|9856.3|9841.3|9856.1|9841.1|6
1632754320000|2021-09-27 14:52:00|9856.1|9841.1|9852.6|9837.6|9856.8|9841.8|9851.4|9836.4|7
1632754330000|2021-09-27 14:52:10|9852.1|9837.1|9852.6|9837.6|9852.6|9837.6|9852.1|9837.1|1
1632754340000|2021-09-27 14:52:20|9853|9838|9851.4|9836.4|9853|9838|9851.4|9836.4|12
1632754390000|2021-09-27 14:53:10|9851.2|9836.2|9853.3|9838.3|9853.3|9838.3|9851.2|9836.2|134
1632754400000|2021-09-27 14:53:20|9853.6|9838.6|9853.6|9838.6|9853.6|9838.6|9853.3|9838.3|8
1632754410000|2021-09-27 14:53:30|9853.9|9838.9|9853.9|9838.9|9853.9|9838.9|9853.9|9838.9|0
1632754420000|2021-09-27 14:53:40|9853.4|9838.4|9853.4|9838.4|9853.4|9838.4|9853.4|9838.4|2
1632754430000|2021-09-27 14:53:50|9856.6|9841.6|9855.6|9840.6|9856.6|9841.6|9855.6|9840.6|1
1632754440000|2021-09-27 14:54:00|9855.9|9840.9|9857.9|9842.9|9857.9|9842.9|9855.9|9840.9|1
1632754450000|2021-09-27 14:54:10|9856.8|9841.8|9856.1|9841.1|9856.8|9841.8|9856.1|9841.1|4
1632754460000|2021-09-27 14:54:20|9856.3|9841.3|9855.4|9840.4|9856.4|9841.4|9855.4|9840.4|7
1632754480000|2021-09-27 14:54:40|9854.6|9839.6|9849|9834|9854.6|9839.6|9849|9834|59
1632754490000|2021-09-27 14:54:50|9848|9833|9847.2|9832.2|9848|9833|9847.2|9832.2|1
1632754500000|2021-09-27 14:55:00|9846.7|9831.7|9847.2|9832.2|9847.2|9832.2|9846.7|9831.7|3
1632754510000|2021-09-27 14:55:10|9846.7|9831.7|9843|9828|9847|9832|9842.9|9827.9|19
1632754520000|2021-09-27 14:55:20|9838.1|9823.1|9834.6|9819.6|9838.1|9823.1|9833.7|9818.7|39
1632754530000|2021-09-27 14:55:30|9835.1|9820.1|9837.6|9822.6|9840.1|9825.1|9835.1|9820.1|13
1632754540000|2021-09-27 14:55:40|9838.5|9823.5|9838.1|9823.1|9838.5|9823.5|9838.1|9823.1|4
1632754550000|2021-09-27 14:55:50|9838.4|9823.4|9838.4|9823.4|9838.4|9823.4|9838.4|9823.4|1
1632754560000|2021-09-27 14:56:00|9841.3|9826.3|9842.6|9827.6|9842.6|9827.6|9839.2|9824.2|1
1632754570000|2021-09-27 14:56:10|9842.9|9827.9|9845.1|9830.1|9845.1|9830.1|9842.9|9827.9|3
1632754580000|2021-09-27 14:56:20|9844.9|9829.9|9840.4|9825.4|9844.9|9829.9|9840.4|9825.4|11
1632754590000|2021-09-27 14:56:30|9840.1|9825.1|9840.6|9825.6|9840.6|9825.6|9840.1|9825.1|3
1632754600000|2021-09-27 14:56:40|9840.9|9825.9|9843.4|9828.4|9843.4|9828.4|9840.9|9825.9|6
1632754610000|2021-09-27 14:56:50|9839.9|9824.9|9839.7|9824.7|9839.9|9824.9|9839.7|9824.7|1
1632754620000|2021-09-27 14:57:00|9840|9825|9834.7|9819.7|9840|9825|9834.7|9819.7|13
1632754630000|2021-09-27 14:57:10|9835.2|9820.2|9836.5|9821.5|9837|9822|9835.2|9820.2|5
1632754640000|2021-09-27 14:57:20|9836|9821|9836|9821|9836|9821|9836|9821|0
1632754650000|2021-09-27 14:57:30|9835.5|9820.5|9835|9820|9835.5|9820.5|9835|9820|6
1632754660000|2021-09-27 14:57:40|9836.3|9821.3|9835.4|9820.4|9836.3|9821.3|9835.4|9820.4|2
1632754670000|2021-09-27 14:57:50|9835.2|9820.2|9833.3|9818.3|9835.2|9820.2|9833|9818|5
1632754680000|2021-09-27 14:58:00|9833|9818|9833.7|9818.7|9833.7|9818.7|9831.4|9816.4|6
1632754690000|2021-09-27 14:58:10|9832.3|9817.3|9830.2|9815.2|9832.3|9817.3|9829.3|9814.3|8
1632754700000|2021-09-27 14:58:20|9829.9|9814.9|9829.3|9814.3|9829.9|9814.9|9829|9814|8
1632754710000|2021-09-27 14:58:30|9826.8|9811.8|9827|9812|9827.8|9812.8|9826.8|9811.8|7
1632754720000|2021-09-27 14:58:40|9826.1|9811.1|9820.7|9805.7|9826.1|9811.1|9819.7|9804.7|12
1632754730000|2021-09-27 14:58:50|9821|9806|9807.5|9792.5|9821|9806|9807.5|9792.5|143
1632754740000|2021-09-27 14:59:00|9808.6|9793.6|9810.4|9795.4|9810.4|9795.4|9805.2|9790.2|41
1632754750000|2021-09-27 14:59:10|9810.1|9795.1|9810.6|9795.6|9811.1|9796.1|9809.6|9794.6|12
1632754760000|2021-09-27 14:59:20|9810.4|9795.4|9810.4|9795.4|9810.4|9795.4|9810.4|9795.4|3
1632754770000|2021-09-27 14:59:30|9810.1|9795.1|9813.4|9798.4|9813.4|9798.4|9809.9|9794.9|12
1632754780000|2021-09-27 14:59:40|9813.6|9798.6|9813.9|9798.9|9813.9|9798.9|9813.6|9798.6|0
1632754790000|2021-09-27 14:59:50|9815|9800|9815|9800|9815|9800|9815|9800|19
1632754800000|2021-09-27 15:00:00|9813.9|9798.9|9820.4|9805.4|9820.4|9805.4|9813.9|9798.9|15
1632754810000|2021-09-27 15:00:10|9820.6|9805.6|9826.7|9811.7|9830.9|9815.9|9820.6|9805.6|10
1632754820000|2021-09-27 15:00:20|9827.1|9812.1|9827.6|9812.6|9828.1|9813.1|9827.1|9812.1|1
1632754830000|2021-09-27 15:00:30|9828.7|9813.7|9828.7|9813.7|9828.7|9813.7|9828.7|9813.7|2
1632754840000|2021-09-27 15:00:40|9827.9|9812.9|9827.9|9812.9|9827.9|9812.9|9827.9|9812.9|3
1632754850000|2021-09-27 15:00:50|9828.4|9813.4|9820|9805|9828.9|9813.9|9820|9805|33
1632754860000|2021-09-27 15:01:00|9820.6|9805.6|9820.4|9805.4|9825.4|9810.4|9820.4|9805.4|8
1632754870000|2021-09-27 15:01:10|9820.1|9805.1|9815.9|9800.9|9820.1|9805.1|9814.9|9799.9|11
1632754880000|2021-09-27 15:01:20|9816.8|9801.8|9815.4|9800.4|9820.2|9805.2|9815.4|9800.4|3
1632754900000|2021-09-27 15:01:40|9815.9|9800.9|9818.4|9803.4|9819.5|9804.5|9815.2|9800.2|6
1632754910000|2021-09-27 15:01:50|9817.9|9802.9|9817.9|9802.9|9817.9|9802.9|9817.9|9802.9|0
1632754920000|2021-09-27 15:02:00|9818.4|9803.4|9824.4|9809.4|9824.4|9809.4|9818.4|9803.4|4
1632754930000|2021-09-27 15:02:10|9825.1|9810.1|9826.1|9811.1|9826.1|9811.1|9825.1|9810.1|9
1632754940000|2021-09-27 15:02:20|9826.6|9811.6|9817.9|9802.9|9826.6|9811.6|9816.1|9801.1|24
1632754950000|2021-09-27 15:02:30|9818.1|9803.1|9821|9806|9822.6|9807.6|9818.1|9803.1|8
1632754960000|2021-09-27 15:02:40|9826.2|9811.2|9824.4|9809.4|9826.2|9811.2|9824.4|9809.4|2
1632754970000|2021-09-27 15:02:50|9824.7|9809.7|9824.2|9809.2|9824.7|9809.7|9824.2|9809.2|6
1632754980000|2021-09-27 15:03:00|9825.7|9810.7|9827.2|9812.2|9827.2|9812.2|9825.7|9810.7|7
1632754990000|2021-09-27 15:03:10|9827.5|9812.5|9827.5|9812.5|9827.7|9812.7|9827.2|9812.2|8
1632755000000|2021-09-27 15:03:20|9827.2|9812.2|9825.7|9810.7|9827.5|9812.5|9825.5|9810.5|17
1632755010000|2021-09-27 15:03:30|9826|9811|9824.2|9809.2|9827.5|9812.5|9824|9809|8
1632755020000|2021-09-27 15:03:40|9824.9|9809.9|9824.9|9809.9|9824.9|9809.9|9824.9|9809.9|15
1632755030000|2021-09-27 15:03:50|9824.4|9809.4|9824.4|9809.4|9824.4|9809.4|9824.4|9809.4|0
1632755040000|2021-09-27 15:04:00|9824.9|9809.9|9825.6|9810.6|9825.6|9810.6|9824.9|9809.9|6
1632755050000|2021-09-27 15:04:10|9828.9|9813.9|9828.4|9813.4|9830|9815|9826.5|9811.5|21
1632755060000|2021-09-27 15:04:20|9828|9813|9827.2|9812.2|9828|9813|9827.2|9812.2|2
1632755080000|2021-09-27 15:04:40|9827.7|9812.7|9828|9813|9828|9813|9827.7|9812.7|4
1632755090000|2021-09-27 15:04:50|9827|9812|9826.3|9811.3|9827|9812|9826.3|9811.3|12
1632755100000|2021-09-27 15:05:00|9826.5|9811.5|9826.5|9811.5|9826.5|9811.5|9826.5|9811.5|1
1632755110000|2021-09-27 15:05:10|9818.1|9803.1|9816.5|9801.5|9818.1|9803.1|9816.5|9801.5|21
1632755120000|2021-09-27 15:05:20|9816.7|9801.7|9817|9802|9817|9802|9816.7|9801.7|0
1632755130000|2021-09-27 15:05:30|9815.9|9800.9|9815.9|9800.9|9815.9|9800.9|9815.9|9800.9|7
1632755140000|2021-09-27 15:05:40|9816.3|9801.3|9816.6|9801.6|9817.1|9802.1|9816.3|9801.3|3
1632755150000|2021-09-27 15:05:50|9806.4|9791.4|9806.8|9791.8|9806.8|9791.8|9806.4|9791.4|10
1632755160000|2021-09-27 15:06:00|9807.1|9792.1|9807.1|9792.1|9807.1|9792.1|9807.1|9792.1|1
1632755170000|2021-09-27 15:06:10|9807.6|9792.6|9807.6|9792.6|9807.6|9792.6|9807.6|9792.6|2
1632755190000|2021-09-27 15:06:30|9806.6|9791.6|9800.3|9785.3|9806.6|9791.6|9800.3|9785.3|5
1632755200000|2021-09-27 15:06:40|9801.1|9786.1|9801.6|9786.6|9802.6|9787.6|9801.1|9786.1|18
1632755210000|2021-09-27 15:06:50|9801.1|9786.1|9801.1|9786.1|9801.1|9786.1|9800.6|9785.6|6
1632755220000|2021-09-27 15:07:00|9800.8|9785.8|9800.1|9785.1|9801.1|9786.1|9800.1|9785.1|9
1632755230000|2021-09-27 15:07:10|9799.9|9784.9|9794.9|9779.9|9799.9|9784.9|9792.8|9777.8|28
1632755240000|2021-09-27 15:07:20|9795.1|9780.1|9794.3|9779.3|9795.1|9780.1|9794.3|9779.3|5
1632755250000|2021-09-27 15:07:30|9795.4|9780.4|9795.4|9780.4|9795.4|9780.4|9795.4|9780.4|3
1632755260000|2021-09-27 15:07:40|9796.8|9781.8|9797.9|9782.9|9798.6|9783.6|9796.8|9781.8|15
1632755270000|2021-09-27 15:07:50|9797.4|9782.4|9797.4|9782.4|9798.2|9783.2|9797.4|9782.4|13
1632755280000|2021-09-27 15:08:00|9797.6|9782.6|9799.1|9784.1|9799.1|9784.1|9797.6|9782.6|20
1632755290000|2021-09-27 15:08:10|9799.6|9784.6|9794|9779|9800.1|9785.1|9794|9779|15
1632755300000|2021-09-27 15:08:20|9794.5|9779.5|9794.5|9779.5|9794.5|9779.5|9794.5|9779.5|1
1632755310000|2021-09-27 15:08:30|9794|9779|9784.1|9769.1|9794|9779|9784.1|9769.1|9
1632755320000|2021-09-27 15:08:40|9784.4|9769.4|9782.7|9767.7|9785.6|9770.6|9781.6|9766.6|7
1632755330000|2021-09-27 15:08:50|9781.4|9766.4|9781.6|9766.6|9781.6|9766.6|9781.4|9766.4|7
1632755340000|2021-09-27 15:09:00|9781.4|9766.4|9780.1|9765.1|9781.4|9766.4|9779.9|9764.9|13
1632755350000|2021-09-27 15:09:10|9779.9|9764.9|9778.8|9763.8|9779.9|9764.9|9776.6|9761.6|15
1632755360000|2021-09-27 15:09:20|9777.6|9762.6|9780.9|9765.9|9780.9|9765.9|9777.3|9762.3|17
1632755370000|2021-09-27 15:09:30|9780.4|9765.4|9781.1|9766.1|9781.1|9766.1|9780.4|9765.4|3
1632755380000|2021-09-27 15:09:40|9781.3|9766.3|9780.6|9765.6|9781.3|9766.3|9780.4|9765.4|2
1632755390000|2021-09-27 15:09:50|9780.9|9765.9|9780.9|9765.9|9780.9|9765.9|9780.9|9765.9|3
1632755400000|2021-09-27 15:10:00|9781.1|9766.1|9783.6|9768.6|9788.8|9773.8|9781.1|9766.1|6
1632755410000|2021-09-27 15:10:10|9785.1|9770.1|9798.3|9783.3|9799.1|9784.1|9785.1|9770.1|35
1632755420000|2021-09-27 15:10:20|9798.1|9783.1|9803.3|9788.3|9803.3|9788.3|9797.8|9782.8|12
1632755430000|2021-09-27 15:10:30|9803.5|9788.5|9800.6|9785.6|9804.3|9789.3|9794.8|9779.8|29
1632755440000|2021-09-27 15:10:40|9801.3|9786.3|9794.6|9779.6|9801.3|9786.3|9794.6|9779.6|16
1632755450000|2021-09-27 15:10:50|9794|9779|9797.5|9782.5|9797.5|9782.5|9793.5|9778.5|7
1632755460000|2021-09-27 15:11:00|9797.8|9782.8|9798.1|9783.1|9798.3|9783.3|9797.1|9782.1|6
1632755470000|2021-09-27 15:11:10|9797.8|9782.8|9799.6|9784.6|9801.8|9786.8|9797.8|9782.8|11
1632755480000|2021-09-27 15:11:20|9799.1|9784.1|9794.1|9779.1|9799.1|9784.1|9794.1|9779.1|4
1632755490000|2021-09-27 15:11:30|9794.6|9779.6|9794.1|9779.1|9794.8|9779.8|9793.3|9778.3|11
1632755500000|2021-09-27 15:11:40|9791.9|9776.9|9789.8|9774.8|9791.9|9776.9|9789|9774|3
1632755510000|2021-09-27 15:11:50|9790.3|9775.3|9789.8|9774.8|9791.3|9776.3|9789.8|9774.8|3
1632755520000|2021-09-27 15:12:00|9790|9775|9794.6|9779.6|9795.1|9780.1|9790|9775|16
1632755530000|2021-09-27 15:12:10|9795.1|9780.1|9794.8|9779.8|9795.1|9780.1|9794.6|9779.6|14
1632755540000|2021-09-27 15:12:20|9795.3|9780.3|9792.8|9777.8|9795.8|9780.8|9792.8|9777.8|11
1632755550000|2021-09-27 15:12:30|9793.1|9778.1|9793.8|9778.8|9793.8|9778.8|9793.1|9778.1|8
1632755560000|2021-09-27 15:12:40|9792.9|9777.9|9791.8|9776.8|9792.9|9777.9|9791.6|9776.6|3
1632755570000|2021-09-27 15:12:50|9789.8|9774.8|9789.8|9774.8|9789.8|9774.8|9789.8|9774.8|10
1632755580000|2021-09-27 15:13:00|9789.3|9774.3|9790.3|9775.3|9790.3|9775.3|9789.1|9774.1|4
1632755590000|2021-09-27 15:13:10|9790.6|9775.6|9789.8|9774.8|9790.6|9775.6|9789.1|9774.1|6
1632755600000|2021-09-27 15:13:20|9789.4|9774.4|9789.4|9774.4|9789.4|9774.4|9789.4|9774.4|2
1632755610000|2021-09-27 15:13:30|9789.8|9774.8|9792.4|9777.4|9792.4|9777.4|9789.8|9774.8|2
1632755620000|2021-09-27 15:13:40|9792.1|9777.1|9792.1|9777.1|9792.1|9777.1|9792.1|9777.1|1
1632755630000|2021-09-27 15:13:50|9791.4|9776.4|9790.1|9775.1|9791.4|9776.4|9789.1|9774.1|5
1632755640000|2021-09-27 15:14:00|9790.4|9775.4|9790.1|9775.1|9790.4|9775.4|9790.1|9775.1|2
1632755650000|2021-09-27 15:14:10|9790.6|9775.6|9794.1|9779.1|9794.1|9779.1|9790.6|9775.6|11
1632755660000|2021-09-27 15:14:20|9795.6|9780.6|9793.9|9778.9|9795.6|9780.6|9793.9|9778.9|4
1632755670000|2021-09-27 15:14:30|9793.6|9778.6|9793.1|9778.1|9793.6|9778.6|9793.1|9778.1|2
1632755680000|2021-09-27 15:14:40|||||||||3
1632755690000|2021-09-27 15:14:50|||||||||1
1632755700000|2021-09-27 15:15:00|9793.4|9778.4|9796.1|9781.1|9796.1|9781.1|9793.4|9778.4|6
1632755710000|2021-09-27 15:15:10|||||||||1
1632755720000|2021-09-27 15:15:20|9796.9|9781.9|9796.1|9781.1|9796.9|9781.9|9796.1|9781.1|3
1632755730000|2021-09-27 15:15:30|9799.6|9784.6|9799.6|9784.6|9800.1|9785.1|9799.6|9784.6|3
1632755740000|2021-09-27 15:15:40|9799.9|9784.9|9799.9|9784.9|9799.9|9784.9|9799.9|9784.9|3
1632755750000|2021-09-27 15:15:50|9802.8|9787.8|9794.1|9779.1|9802.8|9787.8|9793.6|9778.6|15
1632755760000|2021-09-27 15:16:00|9793.6|9778.6|9789.6|9774.6|9794.1|9779.1|9788.4|9773.4|13
1632755770000|2021-09-27 15:16:10|9790.1|9775.1|9786.6|9771.6|9790.1|9775.1|9785.1|9770.1|12
1632755780000|2021-09-27 15:16:20|9785.9|9770.9|9784.1|9769.1|9785.9|9770.9|9783.8|9768.8|9
1632755790000|2021-09-27 15:16:30|9789.1|9774.1|9789.1|9774.1|9789.6|9774.6|9789.1|9774.1|8
1632755800000|2021-09-27 15:16:40|9791|9776|9790.8|9775.8|9791|9776|9790.8|9775.8|5
1632755810000|2021-09-27 15:16:50|9791.6|9776.6|9791.1|9776.1|9792.1|9777.1|9791.1|9776.1|3
1632755820000|2021-09-27 15:17:00|9784.4|9769.4|9788.6|9773.6|9788.6|9773.6|9784.1|9769.1|8
1632755830000|2021-09-27 15:17:10|9789.1|9774.1|9781.6|9766.6|9790.9|9775.9|9781.6|9766.6|18
1632755840000|2021-09-27 15:17:20|9781.3|9766.3|9781.6|9766.6|9781.6|9766.6|9781.3|9766.3|9
1632755850000|2021-09-27 15:17:30|9781.9|9766.9|9781.9|9766.9|9781.9|9766.9|9781.9|9766.9|1
1632755860000|2021-09-27 15:17:40|9781.1|9766.1|9784.1|9769.1|9785.1|9770.1|9781.1|9766.1|2
1632755870000|2021-09-27 15:17:50|9783.1|9768.1|9783.6|9768.6|9783.6|9768.6|9783.1|9768.1|5
1632755880000|2021-09-27 15:18:00|9785.4|9770.4|9785.4|9770.4|9785.4|9770.4|9785.4|9770.4|2
1632755890000|2021-09-27 15:18:10|9785|9770|9785.6|9770.6|9787.1|9772.1|9785|9770|3
1632755900000|2021-09-27 15:18:20|9785.3|9770.3|9782.2|9767.2|9785.3|9770.3|9782.2|9767.2|5
1632755910000|2021-09-27 15:18:30|9781.1|9766.1|9780.6|9765.6|9781.1|9766.1|9780.6|9765.6|3
1632755920000|2021-09-27 15:18:40|||||||||2
1632755930000|2021-09-27 15:18:50|9782.6|9767.6|9778.6|9763.6|9782.6|9767.6|9777.2|9762.2|4
1632755940000|2021-09-27 15:19:00|9777.1|9762.1|9764.4|9749.4|9778.1|9763.1|9764.2|9749.2|18
1632755950000|2021-09-27 15:19:10|9765.1|9740.1|9748.5|9733.5|9765.1|9740.1|9748.5|9733.5|63
1632755960000|2021-09-27 15:19:20|9748.3|9733.3|9756.2|9741.2|9756.2|9741.2|9748.3|9733.3|14
1632755970000|2021-09-27 15:19:30|9756.7|9741.7|9740.9|9725.9|9760.2|9745.2|9740.9|9725.9|54
1632755980000|2021-09-27 15:19:40|9741.2|9726.2|9736.6|9721.6|9752.5|9729.5|9731.3|9710.9|27
1632755990000|2021-09-27 15:19:50|9736.3|9721.3|9731.3|9716.3|9736.3|9721.3|9728.3|9713.3|12
1632756000000|2021-09-27 15:20:00|9732.9|9717.9|9717.1|9679.6|9734.8|9719.8|9711.8|9678|44
1632756010000|2021-09-27 15:20:10|9706.9|9691.9|9695.5|9680.5|9715.6|9694.9|9695|9678.1|22
1632756020000|2021-09-27 15:20:20|9694.7|9679.7|9703.1|9688.1|9703.1|9688.1|9694.7|9679.7|9
1632756030000|2021-09-27 15:20:30|9703.4|9688.4|9703.9|9688.9|9705.1|9690.1|9703.4|9688.4|2
1632756040000|2021-09-27 15:20:40|9729.5|9714.5|9735.2|9720.2|9735.3|9720.3|9721.8|9706.8|6
1632756050000|2021-09-27 15:20:50|9735.5|9720.5|9721.1|9706.1|9735.5|9720.5|9719.1|9704.1|6
1632756060000|2021-09-27 15:21:00|9722.7|9707.7|9733.3|9718.3|9734.6|9719.6|9722.7|9707.7|6
1632756070000|2021-09-27 15:21:10|9733.6|9718.6|9745.9|9730.9|9747.4|9732.4|9733.6|9718.6|8
1632756080000|2021-09-27 15:21:20|9745.6|9730.6|9738.1|9723.1|9751.6|9736.6|9738.1|9723.1|7
1632756090000|2021-09-27 15:21:30|9737.6|9722.6|9732.9|9717.9|9737.6|9722.6|9730.4|9715.4|4
1632756100000|2021-09-27 15:21:40|9733.7|9718.7|9731.1|9716.1|9735.1|9720.1|9730.9|9715.9|6
1632756110000|2021-09-27 15:21:50|9731.8|9716.8|9731.7|9716.7|9733.8|9718.8|9731.7|9716.7|7
1632756120000|2021-09-27 15:22:00|9732|9717|9738.5|9723.5|9739.6|9724.6|9732|9717|7
1632756130000|2021-09-27 15:22:10|9739|9724|9738.2|9723.2|9739.2|9724.2|9737.7|9722.7|1
1632756140000|2021-09-27 15:22:20|9739.6|9724.6|9737.4|9722.4|9741.7|9726.7|9737.4|9722.4|6
1632756150000|2021-09-27 15:22:30|9738.5|9723.5|9742.5|9727.5|9742.5|9727.5|9737.5|9722.5|14
1632756160000|2021-09-27 15:22:40|9742|9727|9741.6|9726.6|9742|9727|9740.2|9725.2|5
1632756170000|2021-09-27 15:22:50|9741.2|9726.2|9735.2|9720.2|9747.2|9732.2|9735.2|9720.2|31
1632756180000|2021-09-27 15:23:00|9735.5|9720.5|9742.8|9727.8|9742.8|9727.8|9735.2|9720.2|25
1632756190000|2021-09-27 15:23:10|9742.6|9727.6|9742.6|9727.6|9742.6|9727.6|9742.6|9727.6|0
1632756200000|2021-09-27 15:23:20|||||||||5
1632756210000|2021-09-27 15:23:30|9743.5|9728.5|9743.8|9728.8|9743.8|9728.8|9743.5|9728.5|7
1632756220000|2021-09-27 15:23:40|9747.1|9732.1|9747.1|9732.1|9747.1|9732.1|9747.1|9732.1|2
1632756230000|2021-09-27 15:23:50|9747.3|9732.3|9751.1|9736.1|9751.1|9736.1|9747.3|9732.3|3
1632756240000|2021-09-27 15:24:00|9750.6|9735.6|9751.6|9736.6|9751.6|9736.6|9749|9734|7
1632756250000|2021-09-27 15:24:10|9751.9|9736.9|9754.3|9739.3|9756.9|9741.9|9751.9|9736.9|22
1632756260000|2021-09-27 15:24:20|9755.1|9740.1|9754.9|9739.9|9755.1|9740.1|9754.9|9739.9|3
1632756270000|2021-09-27 15:24:30|9755.1|9740.1|9759.3|9744.3|9759.3|9744.3|9755.1|9740.1|2
1632756280000|2021-09-27 15:24:40|||||||||1
1632756290000|2021-09-27 15:24:50|9759.5|9744.5|9763.6|9748.6|9763.6|9748.6|9759.5|9744.5|11
1632756300000|2021-09-27 15:25:00|9763.1|9748.1|9761.1|9746.1|9763.1|9748.1|9759.6|9744.6|7
1632756310000|2021-09-27 15:25:10|9759.4|9744.4|9755.6|9740.6|9759.4|9744.4|9747.6|9732.6|16
1632756320000|2021-09-27 15:25:20|9755.4|9740.4|9755.1|9740.1|9755.4|9740.4|9755.1|9740.1|1
1632756330000|2021-09-27 15:25:30|9755.4|9740.4|9754.9|9739.9|9755.4|9740.4|9754.9|9739.9|4
1632756340000|2021-09-27 15:25:40|9754.7|9739.7|9754.6|9739.6|9755.2|9740.2|9753.9|9738.9|3
1632756350000|2021-09-27 15:25:50|9754.9|9739.9|9740.6|9725.6|9754.9|9739.9|9740.6|9725.6|12
1632756360000|2021-09-27 15:26:00|9740.2|9725.2|9747.6|9732.6|9748.1|9733.1|9738.6|9723.6|4
1632756370000|2021-09-27 15:26:10|9747.9|9732.9|9749.7|9734.7|9750.4|9735.4|9747.9|9732.9|4
1632756380000|2021-09-27 15:26:20|9748.9|9733.9|9751.4|9736.4|9751.4|9736.4|9748.2|9733.2|3
1632756390000|2021-09-27 15:26:30|9751.9|9736.9|9752.1|9737.1|9752.1|9737.1|9751.9|9736.9|2
1632756400000|2021-09-27 15:26:40|9755.9|9740.9|9756.1|9741.1|9756.6|9741.6|9755.9|9740.9|6
1632756410000|2021-09-27 15:26:50|9756.4|9741.4|9756.7|9741.7|9757.9|9742.9|9756.1|9741.1|11
1632756420000|2021-09-27 15:27:00|9755.9|9740.9|9748.6|9733.6|9755.9|9740.9|9741.9|9726.9|16
1632756430000|2021-09-27 15:27:10|9748.9|9733.9|9750.2|9735.2|9750.2|9735.2|9748.9|9733.9|3
1632756440000|2021-09-27 15:27:20|9750.6|9735.6|9754.9|9739.9|9754.9|9739.9|9750.6|9735.6|4
1632756450000|2021-09-27 15:27:30|9753.8|9738.8|9750.9|9735.9|9753.8|9738.8|9750.9|9735.9|10
1632756460000|2021-09-27 15:27:40|9748.4|9733.4|9752.1|9737.1|9752.1|9737.1|9740.4|9725.4|17
1632756470000|2021-09-27 15:27:50|9751.9|9736.9|9753.9|9738.9|9753.9|9738.9|9750.6|9735.6|1
1632756480000|2021-09-27 15:28:00|9752.1|9737.1|9754.3|9739.3|9755.1|9740.1|9752.1|9737.1|11
1632756490000|2021-09-27 15:28:10|9753.8|9738.8|9755.9|9740.9|9755.9|9740.9|9753.8|9738.8|4
1632756500000|2021-09-27 15:28:20|9755.4|9740.4|9748.4|9733.4|9755.4|9740.4|9747.7|9732.7|32
1632756510000|2021-09-27 15:28:30|9748.2|9733.2|9749|9734|9749.8|9734.8|9746.9|9731.9|3
1632756520000|2021-09-27 15:28:40|9751|9736|9751.5|9736.5|9751.7|9736.7|9751|9736|3
1632756530000|2021-09-27 15:28:50|9752.1|9737.1|9758.1|9743.1|9758.1|9743.1|9752.1|9737.1|4
1632756540000|2021-09-27 15:29:00|9757.8|9742.8|9754.3|9739.3|9757.8|9742.8|9751.3|9736.3|4
1632756550000|2021-09-27 15:29:10|9752.7|9737.7|9751.8|9736.8|9752.7|9737.7|9751.6|9736.6|8
1632756560000|2021-09-27 15:29:20|9753.2|9738.2|9754.4|9739.4|9754.4|9739.4|9753.2|9738.2|3
1632756570000|2021-09-27 15:29:30|9754.2|9739.2|9755.3|9740.3|9755.3|9740.3|9754.2|9739.2|0
1632756580000|2021-09-27 15:29:40|9756.1|9741.1|9759.4|9744.4|9759.4|9744.4|9756.1|9741.1|10
1632756590000|2021-09-27 15:29:50|9759.7|9744.7|9759.7|9744.7|9759.7|9744.7|9759.7|9744.7|9
1632756600000|2021-09-27 15:30:00|9763.6|9748.6|9755.4|9740.4|9763.6|9748.6|9755.4|9740.4|15
1632756610000|2021-09-27 15:30:10|9754.6|9739.6|9757.1|9742.1|9757.1|9742.1|9752.4|9737.4|5
1632756620000|2021-09-27 15:30:20|9760.4|9745.4|9754.6|9739.6|9760.4|9745.4|9754.6|9739.6|5
1632756630000|2021-09-27 15:30:30|9754.4|9739.4|9752.8|9737.8|9754.4|9739.4|9751.2|9736.2|0
1632756640000|2021-09-27 15:30:40|9751.1|9736.1|9751.6|9736.6|9753.1|9738.1|9749.4|9734.4|4
1632756650000|2021-09-27 15:30:50|9750.4|9735.4|9750.6|9735.6|9751.4|9736.4|9750|9735|4
1632756660000|2021-09-27 15:31:00|9750.2|9735.2|9749.6|9734.6|9750.2|9735.2|9748.1|9733.1|10
1632756670000|2021-09-27 15:31:10|9750.4|9735.4|9749.2|9734.2|9750.4|9735.4|9748.1|9733.1|8
1632756680000|2021-09-27 15:31:20|9749.5|9734.5|9751.9|9736.9|9751.9|9736.9|9749.5|9734.5|3
1632756690000|2021-09-27 15:31:30|9752.7|9737.7|9751.2|9736.2|9753.2|9738.2|9750.5|9735.5|6
1632756700000|2021-09-27 15:31:40|9750.3|9735.3|9751|9736|9752.5|9737.5|9749.5|9734.5|6
1632756710000|2021-09-27 15:31:50|9750.1|9735.1|9742|9727|9750.1|9735.1|9739.6|9724.6|16
1632756720000|2021-09-27 15:32:00|9742.2|9727.2|9745|9730|9745|9730|9742|9727|6
1632756730000|2021-09-27 15:32:10|9746|9731|9747.5|9732.5|9750.2|9735.2|9746|9731|11
1632756740000|2021-09-27 15:32:20|9744|9729|9739.2|9724.2|9744|9729|9736.4|9721.4|12
1632756750000|2021-09-27 15:32:30|9738.7|9723.7|9738|9723|9738.7|9723.7|9738|9723|3
1632756760000|2021-09-27 15:32:40|||||||||3
1632756770000|2021-09-27 15:32:50|9737.5|9722.5|9731.5|9716.5|9737.5|9722.5|9731.5|9716.5|1
1632756780000|2021-09-27 15:33:00|9732.5|9717.5|9739.5|9724.5|9740.2|9725.2|9732.5|9717.5|6
1632756790000|2021-09-27 15:33:10|9739|9724|9736|9721|9742.7|9727.7|9736|9721|7
1632756800000|2021-09-27 15:33:20|9735.7|9720.7|9734|9719|9737.3|9722.3|9734|9719|3
1632756810000|2021-09-27 15:33:30|9734.5|9719.5|9734.8|9719.8|9734.8|9719.8|9734.5|9719.5|3
1632756820000|2021-09-27 15:33:40|9735|9720|9735|9720|9736.1|9721.1|9734.5|9719.5|10
1632756830000|2021-09-27 15:33:50|9734.8|9719.8|9722.1|9707.1|9735.5|9720.5|9722.1|9707.1|23
1632756840000|2021-09-27 15:34:00|9721.8|9706.8|9730.8|9715.8|9730.8|9715.8|9721.8|9706.8|6
1632756850000|2021-09-27 15:34:10|9731.8|9716.8|9726.9|9711.9|9731.8|9716.8|9726.9|9711.9|3
1632756860000|2021-09-27 15:34:20|9725.1|9710.1|9726.3|9711.3|9726.3|9711.3|9723.9|9708.9|5
1632756870000|2021-09-27 15:34:30|9726.6|9711.6|9724.6|9709.6|9726.6|9711.6|9724.6|9709.6|6
1632756880000|2021-09-27 15:34:40|9724.1|9709.1|9724.1|9709.1|9724.1|9709.1|9724.1|9709.1|2
1632756890000|2021-09-27 15:34:50|9723.1|9708.1|9724.6|9709.6|9724.6|9709.6|9722.6|9707.6|12
1632756900000|2021-09-27 15:35:00|9724.1|9709.1|9726.6|9711.6|9726.6|9711.6|9722.6|9707.6|5
1632756910000|2021-09-27 15:35:10|9727.1|9712.1|9724.6|9709.6|9727.1|9712.1|9723.5|9708.5|6
1632756920000|2021-09-27 15:35:20|9724|9709|9719.6|9704.6|9724|9709|9719.6|9704.6|3
1632756930000|2021-09-27 15:35:30|||||||||3
1632756940000|2021-09-27 15:35:40|9719.1|9704.1|9716.4|9701.4|9719.1|9704.1|9716.4|9701.4|6
1632756950000|2021-09-27 15:35:50|9715.9|9700.9|9718.2|9703.2|9718.4|9703.4|9715.9|9700.9|11
1632756960000|2021-09-27 15:36:00|9718|9703|9719.8|9704.8|9719.8|9704.8|9716.7|9701.7|3
1632756970000|2021-09-27 15:36:10|9720.1|9705.1|9723.3|9708.3|9723.6|9708.6|9720.1|9705.1|4
1632756980000|2021-09-27 15:36:20|9723.6|9708.6|9722.2|9707.2|9723.6|9708.6|9722.2|9707.2|4
1632756990000|2021-09-27 15:36:30|9722|9707|9722.1|9707.1|9722.3|9707.3|9720.1|9705.1|6
1632757000000|2021-09-27 15:36:40|9721.1|9706.1|9721.1|9706.1|9721.1|9706.1|9721.1|9706.1|1
1632757010000|2021-09-27 15:36:50|||||||||2
1632757020000|2021-09-27 15:37:00|9720.7|9705.7|9714.6|9699.6|9720.7|9705.7|9714.6|9699.6|23
1632757030000|2021-09-27 15:37:10|9714.3|9699.3|9720.3|9705.3|9720.3|9705.3|9714.3|9699.3|2
1632757040000|2021-09-27 15:37:20|9716.8|9701.8|9715.1|9700.1|9717.3|9702.3|9715.1|9700.1|6
1632757050000|2021-09-27 15:37:30|9715.4|9700.4|9715.4|9700.4|9715.4|9700.4|9715.4|9700.4|2
1632757060000|2021-09-27 15:37:40|9715.2|9700.2|9714.9|9699.9|9715.2|9700.2|9714.9|9699.9|1
1632757070000|2021-09-27 15:37:50|9714.6|9699.6|9712.1|9697.1|9714.6|9699.6|9712.1|9697.1|4
1632757080000|2021-09-27 15:38:00|9712.3|9697.3|9713.6|9698.6|9714.1|9699.1|9712.3|9697.3|6
1632757090000|2021-09-27 15:38:10|9712.9|9697.9|9706.1|9691.1|9712.9|9697.9|9706.1|9691.1|29
1632757100000|2021-09-27 15:38:20|||||||||4
1632757120000|2021-09-27 15:38:40|9706.3|9691.3|9706.9|9691.9|9706.9|9691.9|9706.3|9691.3|4
1632757130000|2021-09-27 15:38:50|9706.4|9691.4|9706.4|9691.4|9706.4|9691.4|9706.4|9691.4|4
1632757140000|2021-09-27 15:39:00|9706.7|9691.7|9707.1|9692.1|9707.1|9692.1|9706.7|9691.7|2
1632757150000|2021-09-27 15:39:10|9707.4|9692.4|9708.1|9693.1|9708.3|9693.3|9707.2|9692.2|19
1632757160000|2021-09-27 15:39:20|9706.7|9691.7|9705.7|9690.7|9706.7|9691.7|9705.7|9690.7|3
1632757170000|2021-09-27 15:39:30|9701.7|9686.7|9698.5|9683.5|9701.7|9686.7|9696|9681|25
1632757180000|2021-09-27 15:39:40|9698.7|9683.7|9698.7|9683.7|9698.7|9683.7|9698.2|9683.2|0
1632757190000|2021-09-27 15:39:50|9697.7|9682.7|9694.8|9679.8|9698.7|9683.7|9694.8|9679.8|24
1632757200000|2021-09-27 15:40:00|9694.3|9679.3|9692.2|9677.2|9694.3|9679.3|9691.7|9676.7|12
1632757210000|2021-09-27 15:40:10|9693|9678|9683.4|9668.4|9693|9678|9683.4|9668.4|28
1632757220000|2021-09-27 15:40:20|9682.7|9667.7|9670.1|9655.1|9682.7|9667.7|9669.6|9654.6|28
1632757230000|2021-09-27 15:40:30|9670.6|9655.6|9679.7|9664.7|9682.1|9667.1|9670.6|9655.6|7
1632757240000|2021-09-27 15:40:40|9679.3|9664.3|9673.6|9658.6|9681.6|9666.6|9672.1|9657.1|14
1632757250000|2021-09-27 15:40:50|9672.6|9657.6|9671.1|9656.1|9673.2|9658.2|9669.8|9654.8|18
1632757260000|2021-09-27 15:41:00|9671.4|9656.4|9677.7|9662.7|9679.7|9664.7|9670.8|9655.8|19
1632757270000|2021-09-27 15:41:10|9676.4|9661.4|9676.2|9661.2|9677.7|9662.7|9673.6|9658.6|8
1632757280000|2021-09-27 15:41:20|9675.7|9660.7|9671.7|9656.7|9675.7|9660.7|9671.4|9656.4|13
1632757290000|2021-09-27 15:41:30|9671.4|9656.4|9675.7|9660.7|9675.7|9660.7|9671.4|9656.4|16
1632757300000|2021-09-27 15:41:40|9676.2|9661.2|9676.2|9661.2|9676.2|9661.2|9676.2|9661.2|1
1632757310000|2021-09-27 15:41:50|9681.2|9666.2|9682.5|9667.5|9682.7|9667.7|9681.2|9666.2|16
1632757320000|2021-09-27 15:42:00|9682.7|9667.7|9691.2|9676.2|9692.2|9677.2|9682.7|9667.7|14
1632757330000|2021-09-27 15:42:10|9690.3|9675.3|9689.2|9674.2|9690.3|9675.3|9689.2|9674.2|1
1632757340000|2021-09-27 15:42:20|9690.2|9675.2|9691.2|9676.2|9691.2|9676.2|9690.2|9675.2|4
1632757350000|2021-09-27 15:42:30|9691.7|9676.7|9697.2|9682.2|9697.2|9682.2|9691.2|9676.2|9
1632757360000|2021-09-27 15:42:40|9698.2|9683.2|9700.2|9685.2|9701.2|9686.2|9698.2|9683.2|2
1632757370000|2021-09-27 15:42:50|9700|9685|9700.2|9685.2|9700.2|9685.2|9700|9685|9
1632757380000|2021-09-27 15:43:00|9696.7|9681.7|9692.4|9677.4|9696.7|9681.7|9689.2|9674.2|12
1632757390000|2021-09-27 15:43:10|9693.5|9678.5|9691.7|9676.7|9693.7|9678.7|9691.7|9676.7|3
1632757400000|2021-09-27 15:43:20|9691.3|9676.3|9690.2|9675.2|9691.3|9676.3|9690.2|9675.2|2
1632757410000|2021-09-27 15:43:30|9689.8|9674.8|9687.2|9672.2|9690.7|9675.7|9687.2|9672.2|10
1632757420000|2021-09-27 15:43:40|9687.5|9672.5|9687.5|9672.5|9687.5|9672.5|9687.5|9672.5|2
1632757430000|2021-09-27 15:43:50|9687.7|9672.7|9687.7|9672.7|9687.7|9672.7|9687.5|9672.5|3
1632757440000|2021-09-27 15:44:00|9688.4|9673.4|9689.3|9674.3|9689.8|9674.8|9683.3|9668.3|19
1632757450000|2021-09-27 15:44:10|9689|9674|9688.5|9673.5|9689|9674|9688.3|9673.3|13
1632757460000|2021-09-27 15:44:20|9690.2|9675.2|9690.2|9675.2|9690.2|9675.2|9690.2|9675.2|4
1632757470000|2021-09-27 15:44:30|9691.2|9676.2|9690.7|9675.7|9691.2|9676.2|9690.5|9675.5|2
1632757480000|2021-09-27 15:44:40|9690|9675|9689.8|9674.8|9690|9675|9689.8|9674.8|3
1632757490000|2021-09-27 15:44:50|9689.3|9674.3|9689.8|9674.8|9689.8|9674.8|9689.3|9674.3|7
1632757500000|2021-09-27 15:45:00|9689.1|9674.1|9690.5|9675.5|9690.5|9675.5|9687.5|9672.5|17
1632757510000|2021-09-27 15:45:10|9695.8|9680.8|9693.3|9678.3|9695.8|9680.8|9693.3|9678.3|7
1632757520000|2021-09-27 15:45:20|9694.1|9679.1|9698.8|9683.8|9698.8|9683.8|9694.1|9679.1|6
1632757530000|2021-09-27 15:45:30|9699.2|9684.2|9699.3|9684.3|9700.3|9685.3|9699.2|9684.2|1
1632757540000|2021-09-27 15:45:40|9699.7|9684.7|9699.7|9684.7|9699.7|9684.7|9699.7|9684.7|1
1632757550000|2021-09-27 15:45:50|9700.3|9685.3|9694.8|9679.8|9700.3|9685.3|9694.8|9679.8|4
1632757560000|2021-09-27 15:46:00|9694.1|9679.1|9688.3|9673.3|9694.1|9679.1|9687.8|9672.8|6
1632757570000|2021-09-27 15:46:10|||||||||1
1632757580000|2021-09-27 15:46:20|9691|9676|9691|9676|9691|9676|9691|9676|1
1632757590000|2021-09-27 15:46:30|||||||||1
1632757600000|2021-09-27 15:46:40|||||||||1
1632757610000|2021-09-27 15:46:50|9691.3|9676.3|9689.1|9674.1|9691.3|9676.3|9689.1|9674.1|24
1632757620000|2021-09-27 15:47:00|9688.8|9673.8|9684.3|9669.3|9688.8|9673.8|9684.3|9669.3|7
1632757630000|2021-09-27 15:47:10|9684|9669|9684|9669|9684|9669|9684|9669|1
1632757640000|2021-09-27 15:47:20|||||||||1
1632757650000|2021-09-27 15:47:30|9681.3|9666.3|9678.5|9663.5|9681.3|9666.3|9678.5|9663.5|4
1632757660000|2021-09-27 15:47:40|||||||||3
1632757670000|2021-09-27 15:47:50|9678.8|9663.8|9678.6|9663.6|9678.8|9663.8|9678.6|9663.6|3
1632757680000|2021-09-27 15:48:00|9678.3|9663.3|9679.3|9664.3|9679.3|9664.3|9678.3|9663.3|2
1632757690000|2021-09-27 15:48:10|9679.1|9664.1|9663|9648|9679.1|9664.1|9663|9648|47
1632757700000|2021-09-27 15:48:20|9662.4|9647.4|9649.9|9634.9|9663.7|9648.7|9649.9|9634.9|36
1632757710000|2021-09-27 15:48:30|9644.4|9629.4|9637.2|9622.2|9644.4|9629.4|9635|9620|61
1632757720000|2021-09-27 15:48:40|9637|9622|9647.2|9632.2|9647.2|9632.2|9637|9622|7
1632757730000|2021-09-27 15:48:50|9647|9632|9646.2|9631.2|9647|9632|9646.2|9631.2|3
1632757740000|2021-09-27 15:49:00|9645.7|9630.7|9654.1|9639.1|9654.1|9639.1|9645.5|9630.5|19
1632757750000|2021-09-27 15:49:10|9654.2|9639.2|9655.2|9640.2|9655.4|9640.4|9653.7|9638.7|5
1632757760000|2021-09-27 15:49:20|9655.7|9640.7|9655.5|9640.5|9656.4|9641.4|9655.5|9640.5|7
1632757770000|2021-09-27 15:49:30|9655.7|9640.7|9652|9637|9655.7|9640.7|9651.8|9636.8|18
1632757780000|2021-09-27 15:49:40|9652.3|9637.3|9663.2|9648.2|9663.2|9648.2|9652.3|9637.3|26
1632757790000|2021-09-27 15:49:50|9663.5|9648.5|9673.2|9658.2|9673.2|9658.2|9663.5|9648.5|11
1632757800000|2021-09-27 15:50:00|9673|9658|9665.5|9650.5|9673|9658|9662.5|9647.5|14
1632757810000|2021-09-27 15:50:10|9666|9651|9665.1|9650.1|9667.5|9652.5|9664.6|9649.6|4
1632757820000|2021-09-27 15:50:20|||||||||3
1632757830000|2021-09-27 15:50:30|9663.6|9648.6|9659.9|9644.9|9663.6|9648.6|9659.6|9644.6|3
1632757840000|2021-09-27 15:50:40|9657.3|9642.3|9656.8|9641.8|9657.4|9642.4|9656.3|9641.3|5
1632757850000|2021-09-27 15:50:50|9656.3|9641.3|9656.3|9641.3|9656.3|9641.3|9656.3|9641.3|6
1632757860000|2021-09-27 15:51:00|9656.5|9641.5|9658.9|9643.9|9658.9|9643.9|9656.5|9641.5|11
1632757870000|2021-09-27 15:51:10|9659|9644|9665.6|9650.6|9665.6|9650.6|9659|9644|17
1632757880000|2021-09-27 15:51:20|9664.9|9649.9|9661.6|9646.6|9664.9|9649.9|9660.8|9645.8|2
1632757890000|2021-09-27 15:51:30|9664.3|9649.3|9667.1|9652.1|9667.1|9652.1|9664.3|9649.3|2
1632757900000|2021-09-27 15:51:40|9667.6|9652.6|9667.3|9652.3|9667.6|9652.6|9667.3|9652.3|2
1632757910000|2021-09-27 15:51:50|9666.5|9651.5|9659.9|9644.9|9666.5|9651.5|9659.9|9644.9|5
1632757920000|2021-09-27 15:52:00|9659.6|9644.6|9651|9636|9659.6|9644.6|9651|9636|21
1632757930000|2021-09-27 15:52:10|9650.3|9635.3|9650.3|9635.3|9650.3|9635.3|9650.3|9635.3|2
1632757940000|2021-09-27 15:52:20|9650.6|9635.6|9648.4|9633.4|9650.6|9635.6|9648.4|9633.4|3
1632757950000|2021-09-27 15:52:30|9647.9|9632.9|9647.6|9632.6|9647.9|9632.9|9647.4|9632.4|3
1632757960000|2021-09-27 15:52:40|9646.7|9631.7|9647.4|9632.4|9647.4|9632.4|9645.9|9630.9|7
1632757970000|2021-09-27 15:52:50|9647.1|9632.1|9645.5|9630.5|9647.1|9632.1|9645|9630|5
1632757980000|2021-09-27 15:53:00|9646|9631|9649.9|9634.9|9651.1|9636.1|9646|9631|56
1632757990000|2021-09-27 15:53:10|9649.4|9634.4|9648.2|9633.2|9649.4|9634.4|9648.2|9633.2|5
1632758000000|2021-09-27 15:53:20|9648.4|9633.4|9648.7|9633.7|9648.7|9633.7|9648.2|9633.2|10
1632758010000|2021-09-27 15:53:30|9648.9|9633.9|9648.9|9633.9|9648.9|9633.9|9648.9|9633.9|2
1632758020000|2021-09-27 15:53:40|9649.2|9634.2|9649.2|9634.2|9649.2|9634.2|9649.2|9634.2|7
1632758030000|2021-09-27 15:53:50|9649.8|9634.8|9646.6|9631.6|9650.2|9635.2|9646.6|9631.6|18
1632758040000|2021-09-27 15:54:00|9646.1|9631.1|9620.5|9605.5|9646.1|9631.1|9612.6|9597.6|59
1632758050000|2021-09-27 15:54:10|9623.4|9608.4|9623.4|9608.4|9623.4|9608.4|9621.7|9606.7|6
1632758060000|2021-09-27 15:54:20|9624.7|9609.7|9621.2|9606.2|9628|9613|9621.2|9606.2|10
1632758070000|2021-09-27 15:54:30|9618|9603|9596.6|9581.6|9618|9603|9595.6|9580.6|34
1632758080000|2021-09-27 15:54:40|9596.1|9581.1|9612.6|9597.6|9613.8|9598.8|9593.8|9578.8|31
1632758090000|2021-09-27 15:54:50|9617.9|9602.9|9628.8|9613.8|9630.3|9615.3|9616.7|9601.7|71
1632758100000|2021-09-27 15:55:00|9628.3|9613.3|9615.9|9600.9|9635|9620|9615.9|9600.9|29
1632758110000|2021-09-27 15:55:10|9617.5|9602.5|9629|9614|9629|9614|9610.5|9595.5|5
1632758120000|2021-09-27 15:55:20|9626.6|9611.6|9626.6|9611.6|9626.6|9611.6|9626.6|9611.6|2
1632758130000|2021-09-27 15:55:30|9626|9611|9619.4|9604.4|9626|9611|9619.4|9604.4|10
1632758140000|2021-09-27 15:55:40|9619.1|9604.1|9615.9|9600.9|9619.1|9604.1|9600.5|9585.5|10
1632758150000|2021-09-27 15:55:50|9615.7|9600.7|9602.7|9587.7|9616.2|9601.2|9597.4|9582.4|19
1632758160000|2021-09-27 15:56:00|9603.5|9588.5|9643.8|9628.8|9643.8|9628.8|9603.5|9588.5|54
1632758170000|2021-09-27 15:56:10|9646.1|9631.1|9638.4|9623.4|9646.7|9631.7|9637.6|9622.6|21
1632758180000|2021-09-27 15:56:20|9643.3|9628.3|9656.7|9641.7|9664.2|9649.2|9643.3|9628.3|61
1632758190000|2021-09-27 15:56:30|9655.7|9640.7|9659.6|9644.6|9660.3|9645.3|9655.2|9640.2|6
1632758200000|2021-09-27 15:56:40|9659.3|9644.3|9655.4|9640.4|9659.3|9644.3|9655.4|9640.4|6
1632758210000|2021-09-27 15:56:50|9654.7|9639.7|9644.9|9629.9|9654.7|9639.7|9644.9|9629.9|12
1632758220000|2021-09-27 15:57:00|9645.3|9630.3|9647.2|9632.2|9647.4|9632.4|9645.3|9630.3|1
1632758230000|2021-09-27 15:57:10|9647.7|9622.7|9647.4|9622.4|9647.7|9622.7|9647.4|9622.4|11
1632758240000|2021-09-27 15:57:20|9647.2|9622.2|9647.2|9622.2|9647.2|9622.2|9646.9|9621.9|4
1632758250000|2021-09-27 15:57:30|9647|9622|9640.2|9625.2|9647|9626.9|9640.2|9621.7|1
1632758260000|2021-09-27 15:57:40|9637.5|9622.5|9644|9629|9644|9629|9637.5|9622.5|6
1632758270000|2021-09-27 15:57:50|9644.2|9629.2|9646|9631|9646.7|9631.7|9644.2|9629.2|3
1632758280000|2021-09-27 15:58:00|9646.2|9631.2|9639.7|9624.7|9646.5|9631.5|9639.7|9624.7|9
1632758290000|2021-09-27 15:58:10|9640.9|9625.9|9640.7|9625.7|9641.2|9626.2|9640.7|9625.7|5
1632758300000|2021-09-27 15:58:20|9641|9626|9643.5|9628.5|9643.5|9628.5|9641|9626|7
1632758310000|2021-09-27 15:58:30|9645.8|9630.8|9649|9634|9649.5|9634.5|9645.8|9630.8|8
1632758320000|2021-09-27 15:58:40|9650.2|9635.2|9658.5|9643.5|9658.5|9643.5|9650.2|9635.2|5
1632758330000|2021-09-27 15:58:50|9658.7|9643.7|9659.9|9644.9|9660.4|9645.4|9658.7|9643.7|5
1632758340000|2021-09-27 15:59:00|9658.4|9643.4|9652.3|9637.3|9658.4|9643.4|9651.8|9636.8|13
1632758360000|2021-09-27 15:59:20|9652|9637|9650.3|9635.3|9652|9637|9650.3|9635.3|4
1632758370000|2021-09-27 15:59:30|9650.5|9635.5|9650.3|9635.3|9650.5|9635.5|9650.3|9635.3|9
1632758380000|2021-09-27 15:59:40|9650.5|9635.5|9650.8|9635.8|9650.8|9635.8|9650.5|9635.5|1
1632758390000|2021-09-27 15:59:50|9650.5|9635.5|9647|9632|9650.5|9635.5|9643.3|9628.3|9
1632758400000|2021-09-27 16:00:00|9646.8|9631.8|9648.8|9633.8|9648.8|9633.8|9645|9630|11
1632758410000|2021-09-27 16:00:10|9649.3|9634.3|9650.1|9635.1|9650.3|9635.3|9649.3|9634.3|1
1632758420000|2021-09-27 16:00:20|9649.7|9634.7|9649.7|9634.7|9649.7|9634.7|9649.7|9634.7|2
1632758430000|2021-09-27 16:00:30|9649.9|9634.9|9651.5|9636.5|9651.5|9636.5|9649.9|9634.9|3
1632758450000|2021-09-27 16:00:50|9653.5|9638.5|9653.7|9638.7|9653.7|9638.7|9653.5|9638.5|3
1632758460000|2021-09-27 16:01:00|9654|9639|9656.2|9641.2|9656.2|9641.2|9652|9637|10
1632758470000|2021-09-27 16:01:10|9656.7|9641.7|9654.4|9639.4|9656.7|9641.7|9654.4|9639.4|7
1632758480000|2021-09-27 16:01:20|9655.2|9640.2|9656.2|9641.2|9656.2|9641.2|9655.2|9640.2|2
1632758490000|2021-09-27 16:01:30|9656.5|9641.5|9655.5|9640.5|9656.5|9641.5|9655.5|9640.5|4
1632758510000|2021-09-27 16:01:50|||||||||2
1632758520000|2021-09-27 16:02:00|9654.8|9639.8|9655.4|9640.4|9655.4|9640.4|9651.4|9636.4|33
1632758530000|2021-09-27 16:02:10|9656.7|9641.7|9656.5|9641.5|9656.7|9641.7|9656.5|9641.5|2
1632758540000|2021-09-27 16:02:20|||||||||1
1632758550000|2021-09-27 16:02:30|9657|9642|9656.5|9641.5|9657.2|9642.2|9656.5|9641.5|3
1632758560000|2021-09-27 16:02:40|9655.8|9640.8|9655.8|9640.8|9655.8|9640.8|9655.8|9640.8|3
1632758570000|2021-09-27 16:02:50|9654.4|9639.4|9657.2|9642.2|9657.2|9642.2|9654.2|9639.2|6
1632758580000|2021-09-27 16:03:00|9656.8|9641.8|9656.8|9641.8|9657.2|9642.2|9656.3|9641.3|2
1632758590000|2021-09-27 16:03:10|9657|9642|9662.9|9647.9|9662.9|9647.9|9657|9642|5
1632758600000|2021-09-27 16:03:20|9663.1|9648.1|9663.7|9648.7|9663.9|9648.9|9662.9|9647.9|4
1632758610000|2021-09-27 16:03:30|9665|9650|9664.5|9649.5|9665|9650|9664.5|9649.5|2
1632758620000|2021-09-27 16:03:40|9664|9649|9657.5|9642.5|9664|9649|9657.5|9642.5|6
1632758630000|2021-09-27 16:03:50|9657|9642|9656.4|9641.4|9657|9642|9656.2|9641.2|7
1632758640000|2021-09-27 16:04:00|9655.7|9640.7|9654.8|9639.8|9655.7|9640.7|9654.7|9639.7|12
1632758650000|2021-09-27 16:04:10|9656.4|9641.4|9659.5|9644.5|9661.7|9646.7|9656.2|9641.2|7
1632758660000|2021-09-27 16:04:20|||||||||1
1632758670000|2021-09-27 16:04:30|||||||||6
1632758690000|2021-09-27 16:04:50|9660.2|9645.2|9660.5|9645.5|9661|9646|9660.2|9645.2|4
1632758700000|2021-09-27 16:05:00|9661|9646|9663.6|9648.6|9663.6|9648.6|9660.2|9645.2|4
1632758710000|2021-09-27 16:05:10|9665|9650|9665|9650|9665|9650|9665|9650|1
1632758720000|2021-09-27 16:05:20|9664.7|9649.7|9667.9|9652.9|9667.9|9652.9|9664.4|9649.4|9
1632758730000|2021-09-27 16:05:30|9668.1|9653.1|9667.4|9652.4|9668.4|9653.4|9667.4|9652.4|3
1632758740000|2021-09-27 16:05:40|9666.8|9651.8|9666.8|9651.8|9666.8|9651.8|9666.8|9651.8|3
1632758750000|2021-09-27 16:05:50|9667.8|9652.8|9670|9655|9670.2|9655.2|9667.8|9652.8|12
1632758760000|2021-09-27 16:06:00|9669.7|9654.7|9668.2|9653.2|9669.7|9654.7|9668.2|9653.2|1
1632758770000|2021-09-27 16:06:10|9667.7|9652.7|9665.8|9650.8|9667.8|9652.8|9665.8|9650.8|9
1632758780000|2021-09-27 16:06:20|9666.3|9651.3|9666.8|9651.8|9667|9652|9666.3|9651.3|5
1632758790000|2021-09-27 16:06:30|9667|9652|9667|9652|9667|9652|9667|9652|8
1632758800000|2021-09-27 16:06:40|9666.8|9651.8|9665.5|9650.5|9666.8|9651.8|9665|9650|10
1632758810000|2021-09-27 16:06:50|9666.3|9651.3|9669|9654|9669|9654|9666.3|9651.3|8
1632758820000|2021-09-27 16:07:00|9670.5|9655.5|9671.7|9656.7|9672.2|9657.2|9669.8|9654.8|33
1632758830000|2021-09-27 16:07:10|9671.2|9656.2|9671.2|9656.2|9671.7|9656.7|9671.2|9656.2|3
1632758840000|2021-09-27 16:07:20|||||||||1
1632758850000|2021-09-27 16:07:30|9671.4|9656.4|9675|9660|9675|9660|9671.4|9656.4|9
1632758860000|2021-09-27 16:07:40|9676|9661|9675.3|9660.3|9676.3|9661.3|9675.3|9660.3|8
1632758870000|2021-09-27 16:07:50|9675|9660|9674.5|9659.5|9675|9660|9674.5|9659.5|5
1632758880000|2021-09-27 16:08:00|9673.6|9658.6|9673.8|9658.8|9674.8|9659.8|9672.5|9657.5|17
1632758890000|2021-09-27 16:08:10|9673.1|9658.1|9674.6|9659.6|9675.6|9660.6|9672.8|9657.8|8
1632758900000|2021-09-27 16:08:20|9674.8|9659.8|9672.8|9657.8|9675.1|9660.1|9672.8|9657.8|4
1632758910000|2021-09-27 16:08:30|9673.1|9658.1|9672.8|9657.8|9673.3|9658.3|9672.8|9657.8|2
1632758920000|2021-09-27 16:08:40|9673.1|9658.1|9672.8|9657.8|9673.3|9658.3|9672.8|9657.8|3
1632758930000|2021-09-27 16:08:50|9673.3|9658.3|9672.8|9657.8|9673.3|9658.3|9672.8|9657.8|2
1632758940000|2021-09-27 16:09:00|9672.1|9657.1|9667.6|9652.6|9672.1|9657.1|9666.8|9651.8|4
1632758950000|2021-09-27 16:09:10|9668.3|9653.3|9668.4|9653.4|9668.8|9653.8|9667.8|9652.8|2
1632758960000|2021-09-27 16:09:20|9667.8|9652.8|9667.3|9652.3|9667.8|9652.8|9666.6|9651.6|5
1632758970000|2021-09-27 16:09:30|9667.6|9652.6|9667.6|9652.6|9667.6|9652.6|9667.6|9652.6|3
1632758980000|2021-09-27 16:09:40|9667.9|9652.9|9665.4|9650.4|9667.9|9652.9|9665.1|9650.1|18
1632758990000|2021-09-27 16:09:50|9664.9|9649.9|9665.1|9650.1|9665.1|9650.1|9664.9|9649.9|9
1632759000000|2021-09-27 16:10:00|9664.9|9649.9|9665.9|9650.9|9666.4|9651.4|9664.4|9649.4|11
1632759010000|2021-09-27 16:10:10|9671.3|9656.3|9673.3|9658.3|9673.3|9658.3|9671.3|9656.3|10
1632759020000|2021-09-27 16:10:20|9673.1|9658.1|9673.3|9658.3|9673.3|9658.3|9672.8|9657.8|2
1632759030000|2021-09-27 16:10:30|9677.6|9662.6|9678.1|9663.1|9679.1|9664.1|9677.6|9662.6|11
1632759040000|2021-09-27 16:10:40|||||||||1
1632759060000|2021-09-27 16:11:00|9678.6|9663.6|9678.6|9663.6|9679.1|9664.1|9678.6|9663.6|2
1632759070000|2021-09-27 16:11:10|9679.1|9664.1|9680.8|9665.8|9682.2|9667.2|9679.1|9664.1|6
1632759080000|2021-09-27 16:11:20|9681.3|9666.3|9681.3|9666.3|9681.3|9666.3|9681.3|9666.3|3
1632759090000|2021-09-27 16:11:30|9681.5|9666.5|9681.3|9666.3|9681.8|9666.8|9681.3|9666.3|2
1632759100000|2021-09-27 16:11:40|9681.1|9666.1|9681.1|9666.1|9681.1|9666.1|9681.1|9666.1|4
1632759110000|2021-09-27 16:11:50|9681.3|9666.3|9681.1|9666.1|9681.3|9666.3|9681.1|9666.1|2
1632759120000|2021-09-27 16:12:00|9681.5|9666.5|9681.5|9666.5|9681.5|9666.5|9681.5|9666.5|1
1632759130000|2021-09-27 16:12:10|9681.8|9666.8|9683.1|9668.1|9683.1|9668.1|9681.8|9666.8|3
1632759140000|2021-09-27 16:12:20|9683.8|9668.8|9696|9681|9696.4|9681.4|9683.8|9668.8|25
1632759150000|2021-09-27 16:12:30|9695.7|9680.7|9699.6|9684.6|9699.6|9684.6|9695.5|9680.5|15
1632759160000|2021-09-27 16:12:40|9703.5|9688.5|9702.1|9687.1|9703.5|9688.5|9702.1|9687.1|7
1632759170000|2021-09-27 16:12:50|9702.8|9687.8|9705.1|9690.1|9705.4|9690.4|9702.8|9687.8|4
1632759180000|2021-09-27 16:13:00|9705.4|9690.4|9716.4|9701.4|9716.4|9701.4|9705.4|9690.4|42
1632759190000|2021-09-27 16:13:10|9717.3|9702.3|9719.8|9704.8|9721.7|9706.7|9717.3|9702.3|29
1632759200000|2021-09-27 16:13:20|9720|9705|9718.2|9703.2|9720|9705|9717.9|9702.9|18
1632759210000|2021-09-27 16:13:30|9717.5|9702.5|9708.3|9693.3|9717.5|9702.5|9706.6|9691.6|10
1632759220000|2021-09-27 16:13:40|9708.1|9693.1|9713.1|9698.1|9715.2|9700.2|9707.2|9692.2|16
1632759230000|2021-09-27 16:13:50|9713.9|9698.9|9712|9697|9713.9|9698.9|9711.4|9696.4|6
1632759240000|2021-09-27 16:14:00|9712.3|9697.3|9712.5|9697.5|9712.5|9697.5|9712|9697|3
1632759250000|2021-09-27 16:14:10|9713.5|9698.5|9712.8|9697.8|9713.5|9698.5|9712.2|9697.2|2
1632759260000|2021-09-27 16:14:20|9712.3|9697.3|9709.2|9694.2|9712.3|9697.3|9704.3|9689.3|13
1632759270000|2021-09-27 16:14:30|||||||||2
1632759280000|2021-09-27 16:14:40|9710.8|9695.8|9710.3|9695.3|9710.8|9695.8|9710.3|9695.3|2
1632759290000|2021-09-27 16:14:50|9711.3|9696.3|9711.1|9696.1|9711.3|9696.3|9711.1|9696.1|2
1632759300000|2021-09-27 16:15:00|9710.8|9695.8|9715.3|9700.3|9715.3|9700.3|9710.8|9695.8|5
1632759310000|2021-09-27 16:15:10|9715.8|9700.8|9718.8|9703.8|9718.8|9703.8|9715.8|9700.8|5
1632759320000|2021-09-27 16:15:20|9719|9704|9719.3|9704.3|9719.3|9704.3|9719|9704|2
1632759330000|2021-09-27 16:15:30|9718.8|9703.8|9719.1|9704.1|9719.3|9704.3|9718.8|9703.8|2
1632759340000|2021-09-27 16:15:40|9719.8|9704.8|9720.3|9705.3|9720.3|9705.3|9719.8|9704.8|1
1632759350000|2021-09-27 16:15:50|9718.6|9703.6|9718.8|9703.8|9718.8|9703.8|9718.6|9703.6|8
1632759360000|2021-09-27 16:16:00|9719.3|9704.3|9719.3|9704.3|9720.8|9705.8|9718.8|9703.8|11
1632759370000|2021-09-27 16:16:10|9719.6|9704.6|9732.8|9717.8|9739.3|9724.3|9719.6|9704.6|26
1632759380000|2021-09-27 16:16:20|||||||||1
1632759390000|2021-09-27 16:16:30|9732.2|9717.2|9728.2|9713.2|9732.2|9717.2|9727|9712|5
1632759400000|2021-09-27 16:16:40|9731.9|9716.9|9727.2|9712.2|9734.4|9719.4|9727.2|9712.2|15
1632759410000|2021-09-27 16:16:50|9727.4|9712.4|9726.7|9711.7|9728.2|9713.2|9726.7|9711.7|2
1632759420000|2021-09-27 16:17:00|9726|9711|9725.9|9710.9|9726|9711|9725.7|9710.7|0
1632759430000|2021-09-27 16:17:10|9726.8|9711.8|9726|9711|9726.8|9711.8|9726|9711|2
1632759440000|2021-09-27 16:17:20|9725.8|9710.8|9726.5|9711.5|9726.5|9711.5|9725.8|9710.8|5
1632759450000|2021-09-27 16:17:30|9727.7|9712.7|9728.3|9713.3|9728.8|9713.8|9727.7|9712.7|14
1632759460000|2021-09-27 16:17:40|9728.5|9713.5|9724.8|9709.8|9728.8|9713.8|9722.3|9707.3|27
1632759470000|2021-09-27 16:17:50|9725.3|9710.3|9725.1|9710.1|9725.3|9710.3|9725.1|9710.1|2
1632759480000|2021-09-27 16:18:00|9724.3|9709.3|9720.5|9705.5|9724.3|9709.3|9719.6|9704.6|13
1632759490000|2021-09-27 16:18:10|9721.3|9706.3|9722.1|9707.1|9722.1|9707.1|9721.3|9706.3|4
1632759500000|2021-09-27 16:18:20|9721.8|9706.8|9736|9721|9736.8|9721.8|9721.8|9706.8|10
1632759510000|2021-09-27 16:18:30|9735.6|9720.6|9727.8|9712.8|9735.6|9720.6|9727.8|9712.8|22
1632759520000|2021-09-27 16:18:40|9725.3|9710.3|9723.1|9708.1|9725.3|9710.3|9723.1|9708.1|2
1632759530000|2021-09-27 16:18:50|9723.6|9708.6|9722.6|9707.6|9723.6|9708.6|9722.6|9707.6|1
1632759540000|2021-09-27 16:19:00|9723.5|9708.5|9725.6|9710.6|9727.1|9712.1|9723.5|9708.5|5
1632759550000|2021-09-27 16:19:10|9723.6|9708.6|9722.6|9707.6|9724.1|9709.1|9721.4|9706.4|6
1632759560000|2021-09-27 16:19:20|9723.1|9708.1|9724.4|9709.4|9724.4|9709.4|9722.5|9707.5|3
1632759570000|2021-09-27 16:19:30|9724.6|9709.6|9723.1|9708.1|9724.6|9709.6|9723.1|9708.1|1
1632759580000|2021-09-27 16:19:40|9721.6|9706.6|9720.9|9705.9|9721.6|9706.6|9720.9|9705.9|2
1632759590000|2021-09-27 16:19:50|9721.4|9706.4|9721.6|9706.6|9721.6|9706.6|9721.4|9706.4|5
1632759600000|2021-09-27 16:20:00|9721.9|9706.9|9721.6|9706.6|9721.9|9706.9|9721.6|9706.6|6
1632759610000|2021-09-27 16:20:10|9722.2|9707.2|9709.1|9694.1|9722.9|9707.9|9708.9|9693.9|28
1632759620000|2021-09-27 16:20:20|9708.9|9693.9|9714.7|9699.7|9714.7|9699.7|9708.9|9693.9|7
1632759630000|2021-09-27 16:20:30|9713.6|9698.6|9713|9698|9719.2|9704.2|9713|9698|14
1632759640000|2021-09-27 16:20:40|9712|9697|9709|9694|9712|9697|9709|9694|1
1632759650000|2021-09-27 16:20:50|9710.3|9695.3|9711.5|9696.5|9711.5|9696.5|9710.3|9695.3|2
1632759660000|2021-09-27 16:21:00|9711|9696|9712.7|9697.7|9714.5|9699.5|9711|9696|5
1632759670000|2021-09-27 16:21:10|9712.5|9697.5|9716.9|9701.9|9718.5|9703.5|9712.5|9697.5|2
1632759690000|2021-09-27 16:21:30|9717.2|9702.2|9721.8|9706.8|9722.6|9707.6|9713.5|9698.5|21
1632759700000|2021-09-27 16:21:40|9722.1|9707.1|9721|9706|9722.1|9707.1|9721|9706|0
1632759710000|2021-09-27 16:21:50|9720.8|9705.8|9720.8|9705.8|9720.8|9705.8|9720.8|9705.8|1
1632759720000|2021-09-27 16:22:00|9720.3|9705.3|9725.2|9710.2|9725.2|9710.2|9720|9705|11
1632759730000|2021-09-27 16:22:10|9725.5|9710.5|9724.4|9709.4|9726|9711|9724.4|9709.4|17
1632759740000|2021-09-27 16:22:20|||||||||1
1632759750000|2021-09-27 16:22:30|9724.2|9709.2|9723.4|9708.4|9724.2|9709.2|9723.4|9708.4|4
1632759760000|2021-09-27 16:22:40|9723.6|9708.6|9724.1|9709.1|9724.1|9709.1|9723.6|9708.6|4
1632759780000|2021-09-27 16:23:00|9724.4|9709.4|9726.6|9711.6|9726.6|9711.6|9724.4|9709.4|8
1632759790000|2021-09-27 16:23:10|||||||||7
1632759800000|2021-09-27 16:23:20|||||||||1
1632759810000|2021-09-27 16:23:30|||||||||2
1632759820000|2021-09-27 16:23:40|9727.1|9712.1|9723.5|9708.5|9727.1|9712.1|9723.5|9708.5|10
1632759830000|2021-09-27 16:23:50|9724.5|9709.5|9724.4|9709.4|9724.5|9709.5|9724.4|9709.4|0
1632759840000|2021-09-27 16:24:00|9724.7|9709.7|9724.5|9709.5|9724.7|9709.7|9724.5|9709.5|0
1632759850000|2021-09-27 16:24:10|9724.2|9709.2|9723.2|9708.2|9724.2|9709.2|9722.5|9707.5|4
1632759860000|2021-09-27 16:24:20|9723|9708|9723|9708|9723|9708|9723|9708|2
1632759870000|2021-09-27 16:24:30|9722.5|9707.5|9721.2|9706.2|9722.8|9707.8|9721|9706|26
1632759880000|2021-09-27 16:24:40|9722.5|9707.5|9723.6|9708.6|9723.6|9708.6|9722.5|9707.5|3
1632759890000|2021-09-27 16:24:50|9724.4|9709.4|9724.9|9709.9|9724.9|9709.9|9724.4|9709.4|5
1632759900000|2021-09-27 16:25:00|9725.4|9710.4|9722.7|9707.7|9725.9|9710.9|9722.5|9707.5|6
1632759910000|2021-09-27 16:25:10|9723|9708|9723.9|9708.9|9723.9|9708.9|9723|9708|4
1632759920000|2021-09-27 16:25:20|9723.2|9708.2|9721.3|9706.3|9723.2|9708.2|9721.3|9706.3|11
1632759930000|2021-09-27 16:25:30|9720.8|9705.8|9714.5|9699.5|9721.3|9706.3|9714.5|9699.5|11
1632759940000|2021-09-27 16:25:40|||||||||1
1632759950000|2021-09-27 16:25:50|9715|9700|9715.5|9700.5|9715.5|9700.5|9715|9700|0
1632759960000|2021-09-27 16:26:00|9715|9700|9715.8|9700.8|9715.8|9700.8|9714.5|9699.5|3
1632759970000|2021-09-27 16:26:10|9715|9700|9712.4|9697.4|9715.5|9700.5|9709.2|9694.2|23
1632759980000|2021-09-27 16:26:20|9712.2|9697.2|9709|9694|9712.2|9697.2|9709|9694|13
1632760000000|2021-09-27 16:26:40|9709.3|9694.3|9709|9694|9709.3|9694.3|9709|9694|2
1632760010000|2021-09-27 16:26:50|9706.6|9691.6|9704.6|9689.6|9706.6|9691.6|9704.6|9689.6|3
1632760020000|2021-09-27 16:27:00|9704.9|9689.9|9707.9|9692.9|9708.1|9693.1|9704.9|9689.9|1
1632760030000|2021-09-27 16:27:10|9708.4|9693.4|9707.5|9692.5|9708.4|9693.4|9707.2|9692.2|7
1632760040000|2021-09-27 16:27:20|9707.7|9692.7|9707.5|9692.5|9708|9693|9707.5|9692.5|6
1632760050000|2021-09-27 16:27:30|9707.2|9692.2|9705.3|9690.3|9707.2|9692.2|9705.3|9690.3|2
1632760060000|2021-09-27 16:27:40|9706|9691|9706.8|9691.8|9706.8|9691.8|9706|9691|5
1632760070000|2021-09-27 16:27:50|9706.5|9691.5|9706.5|9691.5|9706.5|9691.5|9706.5|9691.5|3
1632760080000|2021-09-27 16:28:00|9706.1|9691.1|9706.8|9691.8|9707.7|9692.7|9704.3|9689.3|7
1632760090000|2021-09-27 16:28:10|9707|9692|9707.1|9692.1|9709|9694|9707|9692|9
1632760100000|2021-09-27 16:28:20|||||||||1
1632760110000|2021-09-27 16:28:30|9707.6|9692.6|9707.6|9692.6|9707.9|9692.9|9706.1|9691.1|6
1632760120000|2021-09-27 16:28:40|9708.1|9693.1|9708.1|9693.1|9708.1|9693.1|9708.1|9693.1|2
1632760130000|2021-09-27 16:28:50|9707.9|9692.9|9707.1|9692.1|9707.9|9692.9|9707.1|9692.1|2
1632760140000|2021-09-27 16:29:00|||||||||1
1632760150000|2021-09-27 16:29:10|9707.4|9692.4|9707.4|9692.4|9707.4|9692.4|9707.4|9692.4|1
1632760160000|2021-09-27 16:29:20|||||||||2
1632760170000|2021-09-27 16:29:30|9706.9|9691.9|9710.6|9695.6|9710.6|9695.6|9706.9|9691.9|8
1632760180000|2021-09-27 16:29:40|9713.6|9698.6|9708.1|9693.1|9713.6|9698.6|9707.8|9692.8|3
1632760190000|2021-09-27 16:29:50|||||||||2
1632760200000|2021-09-27 16:30:00|9707.8|9692.8|9707.8|9692.8|9707.8|9692.8|9707.8|9692.8|2
1632760210000|2021-09-27 16:30:10|9706.8|9691.8|9706.8|9691.8|9706.8|9691.8|9706.8|9691.8|1
1632760220000|2021-09-27 16:30:20|9709.7|9694.7|9711.8|9696.8|9711.8|9696.8|9709.7|9694.7|2
1632760230000|2021-09-27 16:30:30|9712.3|9697.3|9712.3|9697.3|9712.3|9697.3|9712.3|9697.3|4
1632760240000|2021-09-27 16:30:40|||||||||3
1632760250000|2021-09-27 16:30:50|9712.8|9697.8|9711.2|9696.2|9712.8|9697.8|9711.2|9696.2|63
1632760260000|2021-09-27 16:31:00|9711.7|9696.7|9718.1|9703.1|9718.3|9703.3|9711.7|9696.7|14
1632760270000|2021-09-27 16:31:10|9717.8|9702.8|9715.8|9700.8|9718.1|9703.1|9714.3|9699.3|4
1632760280000|2021-09-27 16:31:20|9715.6|9700.6|9721.6|9706.6|9721.8|9706.8|9714.1|9699.1|7
1632760290000|2021-09-27 16:31:30|9722.1|9707.1|9725.9|9710.9|9725.9|9710.9|9722.1|9707.1|14
1632760300000|2021-09-27 16:31:40|9725.7|9710.7|9724.7|9709.7|9725.7|9710.7|9724.2|9709.2|12
1632760310000|2021-09-27 16:31:50|9724.9|9709.9|9725.9|9710.9|9726.4|9711.4|9724.9|9709.9|3
1632760320000|2021-09-27 16:32:00|9725.7|9710.7|9721.8|9706.8|9725.9|9710.9|9720.5|9705.5|18
1632760330000|2021-09-27 16:32:10|9721.5|9706.5|9721.5|9706.5|9721.5|9706.5|9721.5|9706.5|2
1632760350000|2021-09-27 16:32:30|9719.3|9704.3|9716.3|9701.3|9719.3|9704.3|9716.3|9701.3|6
1632760360000|2021-09-27 16:32:40|9715.7|9700.7|9713.4|9698.4|9715.7|9700.7|9711.2|9696.2|9
1632760370000|2021-09-27 16:32:50|9713.7|9698.7|9713.7|9698.7|9713.7|9698.7|9713.7|9698.7|5
1632760380000|2021-09-27 16:33:00|9713.2|9698.2|9712.8|9697.8|9714.2|9699.2|9712.8|9697.8|9
1632760390000|2021-09-27 16:33:10|9711.7|9696.7|9711.7|9696.7|9711.7|9696.7|9711.7|9696.7|5
1632760400000|2021-09-27 16:33:20|||||||||1
1632760410000|2021-09-27 16:33:30|9713.9|9698.9|9714.2|9699.2|9714.2|9699.2|9713.9|9698.9|3
1632760420000|2021-09-27 16:33:40|9714.7|9699.7|9714.7|9699.7|9714.7|9699.7|9714.7|9699.7|9
1632760430000|2021-09-27 16:33:50|9717.5|9702.5|9721.9|9706.9|9721.9|9706.9|9717.5|9702.5|3
1632760440000|2021-09-27 16:34:00|9722.9|9707.9|9718.7|9703.7|9723.7|9708.7|9718.7|9703.7|10
1632760450000|2021-09-27 16:34:10|9718.9|9703.9|9719.8|9704.8|9719.8|9704.8|9718.9|9703.9|1
1632760460000|2021-09-27 16:34:20|9719.5|9704.5|9717.5|9702.5|9719.5|9704.5|9717.5|9702.5|4
1632760470000|2021-09-27 16:34:30|9716.6|9701.6|9715.5|9700.5|9716.6|9701.6|9715.5|9700.5|1
1632760480000|2021-09-27 16:34:40|9714|9699|9713|9698|9714|9699|9713|9698|3
1632760490000|2021-09-27 16:34:50|9713.3|9698.3|9714.4|9699.4|9714.4|9699.4|9713.3|9698.3|2
1632760500000|2021-09-27 16:35:00|9714.9|9699.9|9719.5|9704.5|9719.5|9704.5|9714.9|9699.9|2
1632760510000|2021-09-27 16:35:10|9717|9702|9715.3|9700.3|9717|9702|9715.3|9700.3|9
1632760520000|2021-09-27 16:35:20|9709.5|9694.5|9709.2|9694.2|9709.5|9694.5|9709|9694|27
1632760530000|2021-09-27 16:35:30|9709.5|9694.5|9709.5|9694.5|9709.5|9694.5|9709.5|9694.5|2
1632760540000|2021-09-27 16:35:40|||||||||1
1632760550000|2021-09-27 16:35:50|9709.3|9694.3|9709.3|9694.3|9709.3|9694.3|9709.3|9694.3|3
1632760560000|2021-09-27 16:36:00|9709|9694|9710.8|9695.8|9710.8|9695.8|9709|9694|2
1632760570000|2021-09-27 16:36:10|9711|9696|9711.3|9696.3|9711.3|9696.3|9711|9696|1
1632760580000|2021-09-27 16:36:20|9710.8|9695.8|9711.3|9696.3|9711.3|9696.3|9710.8|9695.8|6
1632760590000|2021-09-27 16:36:30|9711.8|9696.8|9710.7|9695.7|9711.8|9696.8|9710.3|9695.3|0
1632760600000|2021-09-27 16:36:40|9711|9696|9710.8|9695.8|9711.5|9696.5|9710.5|9695.5|7
1632760610000|2021-09-27 16:36:50|||||||||1
1632760620000|2021-09-27 16:37:00|9710.5|9695.5|9713.1|9698.1|9713.1|9698.1|9710.5|9695.5|2
1632760630000|2021-09-27 16:37:10|9713.3|9698.3|9714.8|9699.8|9714.8|9699.8|9713.3|9698.3|2
1632760640000|2021-09-27 16:37:20|||||||||2
1632760650000|2021-09-27 16:37:30|9714.5|9699.5|9714.5|9699.5|9714.5|9699.5|9714.5|9699.5|1
1632760660000|2021-09-27 16:37:40|9714.8|9699.8|9714.8|9699.8|9714.8|9699.8|9714.8|9699.8|1
1632760670000|2021-09-27 16:37:50|||||||||1
1632760680000|2021-09-27 16:38:00|9715.3|9700.3|9714.6|9699.6|9715.8|9700.8|9714.6|9699.6|2
1632760690000|2021-09-27 16:38:10|||||||||2
1632760700000|2021-09-27 16:38:20|||||||||1
1632760710000|2021-09-27 16:38:30|9714.3|9699.3|9714.3|9699.3|9714.3|9699.3|9714.3|9699.3|7
1632760720000|2021-09-27 16:38:40|9714.6|9699.6|9706.9|9691.9|9714.6|9699.6|9706.9|9691.9|14
1632760730000|2021-09-27 16:38:50|9706.4|9691.4|9706.6|9691.6|9706.6|9691.6|9706.4|9691.4|3
1632760740000|2021-09-27 16:39:00|9706.4|9691.4|9706.4|9691.4|9706.4|9691.4|9706.1|9691.1|2
1632760750000|2021-09-27 16:39:10|9702.8|9687.8|9702.8|9687.8|9702.8|9687.8|9702.8|9687.8|27
1632760760000|2021-09-27 16:39:20|9703.1|9688.1|9703.1|9688.1|9703.1|9688.1|9703.1|9688.1|3
1632760770000|2021-09-27 16:39:30|||||||||1
1632760780000|2021-09-27 16:39:40|||||||||1
1632760790000|2021-09-27 16:39:50|9702.8|9687.8|9702.8|9687.8|9702.8|9687.8|9702.8|9687.8|2
1632760800000|2021-09-27 16:40:00|9703.1|9688.1|9701.6|9686.6|9703.1|9688.1|9701.2|9686.2|7
1632760810000|2021-09-27 16:40:10|9701.9|9686.9|9701.9|9686.9|9701.9|9686.9|9701.9|9686.9|1
1632760820000|2021-09-27 16:40:20|9701.6|9686.6|9700.6|9685.6|9701.6|9686.6|9700.6|9685.6|5
1632760830000|2021-09-27 16:40:30|9699|9684|9695.1|9680.1|9699|9684|9694.5|9679.5|6
1632760840000|2021-09-27 16:40:40|9695.6|9680.6|9695.6|9680.6|9695.6|9680.6|9695.6|9680.6|9
1632760850000|2021-09-27 16:40:50|9695.9|9680.9|9698.2|9683.2|9698.2|9683.2|9695.9|9680.9|4
1632760860000|2021-09-27 16:41:00|9702.7|9687.7|9702.5|9687.5|9703.7|9688.7|9702.5|9687.5|2
1632760870000|2021-09-27 16:41:10|9703.2|9688.2|9702|9687|9704.2|9689.2|9701.7|9686.7|6
1632760880000|2021-09-27 16:41:20|9701.7|9686.7|9701.1|9686.1|9701.7|9686.7|9701.1|9686.1|1
1632760890000|2021-09-27 16:41:30|9702|9687|9702|9687|9702|9687|9702|9687|1
1632760900000|2021-09-27 16:41:40|9701.4|9686.4|9701.9|9686.9|9701.9|9686.9|9701.4|9686.4|4
1632760910000|2021-09-27 16:41:50|9703.5|9688.5|9706.6|9691.6|9706.6|9691.6|9703.5|9688.5|14
1632760920000|2021-09-27 16:42:00|9703.5|9688.5|9704|9689|9704|9689|9703.4|9688.4|5
1632760930000|2021-09-27 16:42:10|||||||||4
1632760940000|2021-09-27 16:42:20|||||||||1
1632760950000|2021-09-27 16:42:30|9703.7|9688.7|9703.7|9688.7|9703.7|9688.7|9703.7|9688.7|6
1632760960000|2021-09-27 16:42:40|9703.2|9688.2|9702.9|9687.9|9703.2|9688.2|9702.9|9687.9|6
1632760970000|2021-09-27 16:42:50|9700.2|9685.2|9696.9|9681.9|9700.2|9685.2|9696.9|9681.9|2
1632760980000|2021-09-27 16:43:00|9697.1|9682.1|9697.4|9682.4|9697.4|9682.4|9697.1|9682.1|1
1632760990000|2021-09-27 16:43:10|9697.6|9682.6|9696.9|9681.9|9697.6|9682.6|9696.9|9681.9|4
1632761000000|2021-09-27 16:43:20|9695|9680|9695|9680|9695|9680|9695|9680|3
1632761010000|2021-09-27 16:43:30|||||||||1
1632761020000|2021-09-27 16:43:40|||||||||2
1632761030000|2021-09-27 16:43:50|||||||||2
1632761040000|2021-09-27 16:44:00|9694.7|9679.7|9695|9680|9695.2|9680.2|9694.2|9679.2|2
1632761050000|2021-09-27 16:44:10|9694.7|9679.7|9694.7|9679.7|9694.7|9679.7|9694.7|9679.7|2
1632761060000|2021-09-27 16:44:20|9694.9|9679.9|9694.4|9679.4|9694.9|9679.9|9694.4|9679.4|6
1632761070000|2021-09-27 16:44:30|9694.7|9679.7|9694.7|9679.7|9694.7|9679.7|9694.7|9679.7|0
1632761080000|2021-09-27 16:44:40|||||||||1
1632761090000|2021-09-27 16:44:50|9693.3|9678.3|9693.3|9678.3|9693.3|9678.3|9693.3|9678.3|1
1632761100000|2021-09-27 16:45:00|9693.1|9678.1|9693.1|9678.1|9693.1|9678.1|9693.1|9678.1|14
1632761110000|2021-09-27 16:45:10|9693.9|9678.9|9693.6|9678.6|9693.9|9678.9|9693.6|9678.6|4
1632761120000|2021-09-27 16:45:20|||||||||2
1632761130000|2021-09-27 16:45:30|9692.7|9677.7|9691.4|9676.4|9692.7|9677.7|9691.4|9676.4|6
1632761140000|2021-09-27 16:45:40|9691.9|9676.9|9690.9|9675.9|9691.9|9676.9|9690.9|9675.9|3
1632761150000|2021-09-27 16:45:50|9691.1|9676.1|9693.6|9678.6|9693.6|9678.6|9691.1|9676.1|10
1632761160000|2021-09-27 16:46:00|9694.6|9679.6|9696.9|9681.9|9696.9|9681.9|9694.6|9679.6|1
1632761170000|2021-09-27 16:46:10|9696.6|9681.6|9696.9|9681.9|9696.9|9681.9|9696.6|9681.6|4
1632761180000|2021-09-27 16:46:20|9696.6|9681.6|9693.6|9678.6|9696.6|9681.6|9693.1|9678.1|3
1632761190000|2021-09-27 16:46:30|9693.2|9678.2|9694.6|9679.6|9694.6|9679.6|9693.2|9678.2|2
1632761200000|2021-09-27 16:46:40|9695.1|9680.1|9697.1|9682.1|9697.1|9682.1|9695.1|9680.1|3
1632761210000|2021-09-27 16:46:50|||||||||2
1632761220000|2021-09-27 16:47:00|9697.4|9682.4|9699|9684|9699|9684|9697.1|9682.1|4
1632761230000|2021-09-27 16:47:10|9701.6|9686.6|9697.1|9682.1|9703.9|9688.9|9697.1|9682.1|8
1632761240000|2021-09-27 16:47:20|||||||||2
1632761250000|2021-09-27 16:47:30|9696.6|9681.6|9696.1|9681.1|9696.6|9681.6|9695.9|9680.9|6
1632761260000|2021-09-27 16:47:40|9696.4|9681.4|9699.6|9684.6|9699.6|9684.6|9696.4|9681.4|9
1632761270000|2021-09-27 16:47:50|9700.1|9685.1|9701.6|9686.6|9703.6|9688.6|9700.1|9685.1|3
1632761280000|2021-09-27 16:48:00|9701.1|9686.1|9701.1|9686.1|9701.1|9686.1|9699.6|9684.6|5
1632761300000|2021-09-27 16:48:20|||||||||1
1632761310000|2021-09-27 16:48:30|9700.5|9685.5|9696.4|9681.4|9700.5|9685.5|9696.1|9681.1|11
1632761320000|2021-09-27 16:48:40|9697|9682|9696.9|9681.9|9697|9682|9696.9|9681.9|2
1632761330000|2021-09-27 16:48:50|9697.2|9682.2|9692.9|9677.9|9697.2|9682.2|9692.9|9677.9|4
1632761340000|2021-09-27 16:49:00|9693.4|9678.4|9693.4|9678.4|9693.4|9678.4|9693.4|9678.4|5
1632761350000|2021-09-27 16:49:10|9694.3|9679.3|9694.4|9679.4|9695.9|9680.9|9694.3|9679.3|4
1632761360000|2021-09-27 16:49:20|9694.1|9679.1|9693.9|9678.9|9694.1|9679.1|9693.9|9678.9|12
1632761370000|2021-09-27 16:49:30|9694.4|9679.4|9694.6|9679.6|9694.6|9679.6|9694.4|9679.4|0
1632761380000|2021-09-27 16:49:40|||||||||1
1632761390000|2021-09-27 16:49:50|9695.1|9680.1|9694.9|9679.9|9695.1|9680.1|9694.9|9679.9|3
1632761400000|2021-09-27 16:50:00|9694.6|9679.6|9677|9662|9694.6|9679.6|9676.4|9661.4|20
1632761410000|2021-09-27 16:50:10|9676.6|9661.6|9676.4|9661.4|9677|9662|9676.4|9661.4|26
1632761420000|2021-09-27 16:50:20|9676.9|9661.9|9676.4|9661.4|9676.9|9661.9|9676.4|9661.4|3
1632761430000|2021-09-27 16:50:30|||||||||2
1632761440000|2021-09-27 16:50:40|9676.9|9661.9|9676.9|9661.9|9676.9|9661.9|9676.9|9661.9|5
1632761450000|2021-09-27 16:50:50|9678.8|9663.8|9680.9|9665.9|9684.9|9669.9|9678.8|9663.8|6
1632761460000|2021-09-27 16:51:00|9680.4|9665.4|9680.4|9665.4|9680.4|9665.4|9680.4|9665.4|0
1632761470000|2021-09-27 16:51:10|9679.7|9664.7|9675.9|9660.9|9679.7|9664.7|9675.9|9660.9|16
1632761480000|2021-09-27 16:51:20|9676.3|9661.3|9676.3|9661.3|9676.3|9661.3|9676.3|9661.3|0
1632761490000|2021-09-27 16:51:30|9676.9|9661.9|9677.6|9662.6|9677.6|9662.6|9676.9|9661.9|2
1632761500000|2021-09-27 16:51:40|9677.1|9662.1|9677.1|9662.1|9677.1|9662.1|9677.1|9662.1|0
1632761520000|2021-09-27 16:52:00|9678.4|9663.4|9678.6|9663.6|9679.1|9664.1|9677.1|9662.1|2
1632761530000|2021-09-27 16:52:10|||||||||2
1632761540000|2021-09-27 16:52:20|||||||||1
1632761550000|2021-09-27 16:52:30|9678.9|9663.9|9678.9|9663.9|9678.9|9663.9|9678.9|9663.9|3
1632761560000|2021-09-27 16:52:40|9680.7|9665.7|9681.7|9666.7|9681.7|9666.7|9680.7|9665.7|4
1632761570000|2021-09-27 16:52:50|||||||||3
1632761580000|2021-09-27 16:53:00|9682.6|9667.6|9682.6|9667.6|9682.6|9667.6|9682.6|9667.6|2
1632761590000|2021-09-27 16:53:10|9683.2|9668.2|9683.2|9668.2|9683.2|9668.2|9683.2|9668.2|3
1632761610000|2021-09-27 16:53:30|9683.7|9668.7|9680.8|9665.8|9683.7|9668.7|9680.8|9665.8|13
1632761620000|2021-09-27 16:53:40|||||||||2
1632761630000|2021-09-27 16:53:50|||||||||1
1632761640000|2021-09-27 16:54:00|9680.3|9665.3|9670.7|9655.7|9680.3|9665.3|9669.2|9654.2|8
1632761650000|2021-09-27 16:54:10|9671.4|9656.4|9672.9|9657.9|9672.9|9657.9|9671.4|9656.4|4
1632761660000|2021-09-27 16:54:20|9673.2|9658.2|9673.4|9658.4|9673.4|9658.4|9673.2|9658.2|4
1632761670000|2021-09-27 16:54:30|9674.1|9659.1|9674.9|9659.9|9674.9|9659.9|9674.1|9659.1|15
1632761680000|2021-09-27 16:54:40|9675.8|9660.8|9677.6|9662.6|9677.6|9662.6|9675.8|9660.8|2
1632761690000|2021-09-27 16:54:50|9679.2|9664.2|9680.4|9665.4|9680.4|9665.4|9678.4|9663.4|5
1632761700000|2021-09-27 16:55:00|9680.7|9665.7|9678|9663|9682.7|9667.7|9677.4|9662.4|6
1632761710000|2021-09-27 16:55:10|9678.3|9663.3|9678.3|9663.3|9678.3|9663.3|9678.3|9663.3|11
1632761720000|2021-09-27 16:55:20|9688|9673|9688|9673|9688|9673|9688|9673|4
1632761730000|2021-09-27 16:55:30|9690.4|9675.4|9688.9|9673.9|9690.4|9675.4|9688.9|9673.9|3
1632761740000|2021-09-27 16:55:40|9682.2|9667.2|9683.9|9668.9|9683.9|9668.9|9680.4|9665.4|44
1632761750000|2021-09-27 16:55:50|9682.9|9667.9|9682.9|9667.9|9682.9|9667.9|9682.9|9667.9|2
1632761760000|2021-09-27 16:56:00|9682.4|9667.4|9682.4|9667.4|9682.4|9667.4|9680.4|9665.4|4
1632761770000|2021-09-27 16:56:10|9682.9|9667.9|9683.4|9668.4|9683.7|9668.7|9682.4|9667.4|4
1632761780000|2021-09-27 16:56:20|9683.7|9668.7|9683.7|9668.7|9683.7|9668.7|9683.7|9668.7|1
1632761790000|2021-09-27 16:56:30|9686.6|9671.6|9686.2|9671.2|9686.6|9671.6|9684.7|9669.7|2
1632761800000|2021-09-27 16:56:40|9685.9|9670.9|9681.1|9666.1|9685.9|9670.9|9680.8|9665.8|5
1632761810000|2021-09-27 16:56:50|9690.2|9675.2|9689.1|9674.1|9690.2|9675.2|9689.1|9674.1|11
1632761820000|2021-09-27 16:57:00|9686.9|9671.9|9680.9|9665.9|9686.9|9671.9|9680.9|9665.9|16
1632761830000|2021-09-27 16:57:10|9680.1|9665.1|9680.1|9665.1|9680.1|9665.1|9680.1|9665.1|0
1632761840000|2021-09-27 16:57:20|9680.4|9665.4|9682.1|9667.1|9682.6|9667.6|9680.4|9665.4|4
1632761850000|2021-09-27 16:57:30|9681.8|9666.8|9680.9|9665.9|9681.8|9666.8|9680.9|9665.9|5
1632761860000|2021-09-27 16:57:40|||||||||1
1632761870000|2021-09-27 16:57:50|9680.4|9665.4|9680.4|9665.4|9680.4|9665.4|9680.4|9665.4|4
1632761880000|2021-09-27 16:58:00|9680.6|9665.6|9682.6|9667.6|9682.8|9667.8|9680.6|9665.6|4
1632761890000|2021-09-27 16:58:10|||||||||2
1632761900000|2021-09-27 16:58:20|9680.9|9665.9|9677.4|9662.4|9680.9|9665.9|9677.4|9662.4|6
1632761910000|2021-09-27 16:58:30|9677.9|9662.9|9678.9|9663.9|9679|9664|9677.9|9662.9|2
1632761920000|2021-09-27 16:58:40|9679.1|9664.1|9679.9|9664.9|9679.9|9664.9|9679.1|9664.1|1
1632761930000|2021-09-27 16:58:50|9681.1|9666.1|9681.6|9666.6|9681.6|9666.6|9681.1|9666.1|1
1632761950000|2021-09-27 16:59:10|9682.1|9667.1|9678.7|9663.7|9682.1|9667.1|9678.7|9663.7|5
1632761960000|2021-09-27 16:59:20|9678.2|9663.2|9678.5|9663.5|9678.5|9663.5|9678.2|9663.2|8
1632761970000|2021-09-27 16:59:30|||||||||3
1632761980000|2021-09-27 16:59:40|||||||||1
1632761990000|2021-09-27 16:59:50|9678.8|9663.8|9677.3|9662.3|9678.8|9663.8|9677.3|9662.3|6
1632762000000|2021-09-27 17:00:00|9677|9662|9677|9662|9677|9662|9677|9662|2
1632762020000|2021-09-27 17:00:20|9678.2|9663.2|9679.3|9664.3|9679.7|9664.7|9678.2|9663.2|6
1632762030000|2021-09-27 17:00:30|9678.7|9663.7|9679.7|9664.7|9679.7|9664.7|9678.7|9663.7|2
1632762040000|2021-09-27 17:00:40|9680.2|9665.2|9680.2|9665.2|9680.2|9665.2|9677.8|9662.8|14
1632762050000|2021-09-27 17:00:50|9681.7|9666.7|9680.7|9665.7|9681.7|9666.7|9680.7|9665.7|4
1632762060000|2021-09-27 17:01:00|9680.9|9665.9|9680.7|9665.7|9681.7|9666.7|9680.7|9665.7|2
1632762070000|2021-09-27 17:01:10|||||||||2
1632762080000|2021-09-27 17:01:20|||||||||5
1632762090000|2021-09-27 17:01:30|9682.1|9667.1|9685.3|9670.3|9686.3|9671.3|9682.1|9667.1|19
1632762100000|2021-09-27 17:01:40|9685.8|9670.8|9685.8|9670.8|9685.8|9670.8|9685.3|9670.3|1
1632762110000|2021-09-27 17:01:50|9685.5|9670.5|9685.3|9670.3|9685.5|9670.5|9685|9670|12
1632762120000|2021-09-27 17:02:00|||||||||1
1632762130000|2021-09-27 17:02:10|9685.5|9670.5|9685.8|9670.8|9685.8|9670.8|9685.5|9670.5|1
1632762140000|2021-09-27 17:02:20|9684.3|9669.3|9680.3|9665.3|9684.3|9669.3|9679.8|9664.8|11
1632762150000|2021-09-27 17:02:30|9680.8|9665.8|9681.5|9666.5|9681.5|9666.5|9680.8|9665.8|2
1632762160000|2021-09-27 17:02:40|9681.8|9666.8|9682|9667|9682|9667|9681.8|9666.8|10
1632762170000|2021-09-27 17:02:50|||||||||1
1632762180000|2021-09-27 17:03:00|9681.8|9666.8|9683|9668|9683|9668|9681.8|9666.8|3
1632762190000|2021-09-27 17:03:10|9685.8|9670.8|9686.5|9671.5|9686.5|9671.5|9685.5|9670.5|7
1632762200000|2021-09-27 17:03:20|||||||||3
1632762210000|2021-09-27 17:03:30|9687|9672|9687|9672|9687|9672|9687|9672|2
1632762220000|2021-09-27 17:03:40|9686.5|9671.5|9686|9671|9686.5|9671.5|9686|9671|4
1632762230000|2021-09-27 17:03:50|9688.4|9673.4|9690.9|9675.9|9690.9|9675.9|9688.4|9673.4|4
1632762240000|2021-09-27 17:04:00|9691.4|9676.4|9691.9|9676.9|9694.8|9679.8|9691|9676|5
1632762250000|2021-09-27 17:04:10|9692.9|9677.9|9695.2|9680.2|9695.2|9680.2|9692.9|9677.9|7
1632762260000|2021-09-27 17:04:20|9695.7|9680.7|9696.9|9681.9|9696.9|9681.9|9695.7|9680.7|1
1632762270000|2021-09-27 17:04:30|9697.1|9682.1|9696.4|9681.4|9697.1|9682.1|9696.4|9681.4|6
1632762280000|2021-09-27 17:04:40|||||||||2
1632762300000|2021-09-27 17:05:00|9694.6|9679.6|9693|9678|9694.6|9679.6|9693|9678|15
1632762310000|2021-09-27 17:05:10|9693.2|9678.2|9693.2|9678.2|9693.2|9678.2|9693|9678|1
1632762320000|2021-09-27 17:05:20|||||||||1
1632762330000|2021-09-27 17:05:30|9693|9678|9693.5|9678.5|9693.5|9678.5|9693|9678|2
1632762340000|2021-09-27 17:05:40|9693.9|9678.9|9693.9|9678.9|9693.9|9678.9|9693.9|9678.9|4
1632762350000|2021-09-27 17:05:50|||||||||1
1632762360000|2021-09-27 17:06:00|9693.7|9678.7|9694.2|9679.2|9694.2|9679.2|9693.7|9678.7|8
1632762370000|2021-09-27 17:06:10|9694|9679|9695|9680|9695|9680|9694|9679|4
1632762380000|2021-09-27 17:06:20|9698.2|9683.2|9699.1|9684.1|9699.8|9684.8|9698.2|9683.2|10
1632762390000|2021-09-27 17:06:30|9698.3|9683.3|9696.5|9681.5|9698.3|9683.3|9695|9680|7
1632762400000|2021-09-27 17:06:40|||||||||2
1632762410000|2021-09-27 17:06:50|9696.8|9681.8|9696.8|9681.8|9696.8|9681.8|9696.8|9681.8|1
1632762420000|2021-09-27 17:07:00|9697.6|9682.6|9703.5|9688.5|9703.5|9688.5|9696.8|9681.8|5
1632762430000|2021-09-27 17:07:10|9703.8|9688.8|9704.5|9689.5|9704.5|9689.5|9701.3|9686.3|1
1632762440000|2021-09-27 17:07:20|||||||||3
1632762450000|2021-09-27 17:07:30|9704.3|9689.3|9705.5|9690.5|9705.5|9690.5|9704.3|9689.3|1
1632762460000|2021-09-27 17:07:40|||||||||4
1632762470000|2021-09-27 17:07:50|||||||||2
1632762480000|2021-09-27 17:08:00|9705|9690|9705|9690|9705|9690|9705|9690|4
1632762500000|2021-09-27 17:08:20|||||||||1
1632762510000|2021-09-27 17:08:30|9705.3|9690.3|9705.3|9690.3|9705.3|9690.3|9705.3|9690.3|4
1632762520000|2021-09-27 17:08:40|||||||||1
1632762530000|2021-09-27 17:08:50|||||||||1
1632762540000|2021-09-27 17:09:00|9705.1|9690.1|9705.1|9690.1|9705.3|9690.3|9705.1|9690.1|1
1632762550000|2021-09-27 17:09:10|9704.8|9689.8|9707|9692|9707|9692|9704.8|9689.8|5
1632762560000|2021-09-27 17:09:20|9708.4|9693.4|9709.5|9694.5|9709.5|9694.5|9708.4|9693.4|1
1632762570000|2021-09-27 17:09:30|9709.2|9694.2|9709|9694|9709.2|9694.2|9709|9694|14
1632762580000|2021-09-27 17:09:40|9708.8|9693.8|9708.8|9693.8|9708.8|9693.8|9708.8|9693.8|2
1632762590000|2021-09-27 17:09:50|9703|9688|9702.3|9687.3|9703|9688|9702.3|9687.3|1
1632762600000|2021-09-27 17:10:00|9701.8|9686.8|9704.3|9689.3|9704.3|9689.3|9700.8|9685.8|3
1632762610000|2021-09-27 17:10:10|9704.5|9689.5|9708.5|9693.5|9708.5|9693.5|9704.5|9689.5|3
1632762620000|2021-09-27 17:10:20|9709|9694|9709.8|9694.8|9712.5|9697.5|9709|9694|5
1632762630000|2021-09-27 17:10:30|||||||||1
1632762640000|2021-09-27 17:10:40|||||||||1
1632762650000|2021-09-27 17:10:50|9709.3|9694.3|9709.3|9694.3|9709.3|9694.3|9709.3|9694.3|3
1632762660000|2021-09-27 17:11:00|9707.3|9692.3|9705.8|9690.8|9708.8|9693.8|9703.6|9688.6|8
1632762670000|2021-09-27 17:11:10|9706.5|9691.5|9707.8|9692.8|9707.8|9692.8|9706.5|9691.5|1
1632762680000|2021-09-27 17:11:20|||||||||1
1632762690000|2021-09-27 17:11:30|||||||||3
1632762700000|2021-09-27 17:11:40|9708.1|9693.1|9708.1|9693.1|9708.1|9693.1|9708.1|9693.1|0
1632762710000|2021-09-27 17:11:50|||||||||5
1632762720000|2021-09-27 17:12:00|9707.6|9692.6|9708.1|9693.1|9708.1|9693.1|9707.6|9692.6|3
1632762740000|2021-09-27 17:12:20|||||||||1
1632762750000|2021-09-27 17:12:30|9708.6|9693.6|9708.6|9693.6|9708.6|9693.6|9708.6|9693.6|1
1632762760000|2021-09-27 17:12:40|9708.1|9693.1|9708.1|9693.1|9708.1|9693.1|9708.1|9693.1|24
1632762770000|2021-09-27 17:12:50|9708.6|9693.6|9699.4|9684.4|9708.6|9693.6|9699.4|9684.4|72
1632762780000|2021-09-27 17:13:00|9699.1|9684.1|9710.8|9695.8|9710.8|9695.8|9699.1|9684.1|11
1632762790000|2021-09-27 17:13:10|9710.6|9695.6|9710.6|9695.6|9710.6|9695.6|9710.6|9695.6|0
1632762800000|2021-09-27 17:13:20|||||||||4
1632762810000|2021-09-27 17:13:30|9710.4|9695.4|9703.3|9688.3|9710.4|9695.4|9703.3|9688.3|40
1632762820000|2021-09-27 17:13:40|9702.7|9687.7|9704.7|9689.7|9704.9|9689.9|9702.7|9687.7|30
1632762830000|2021-09-27 17:13:50|9704.6|9689.6|9700.5|9685.5|9705.3|9690.3|9700.1|9685.1|11
1632762840000|2021-09-27 17:14:00|9702.1|9687.1|9707.4|9692.4|9708.6|9693.6|9702.1|9687.1|20
1632762850000|2021-09-27 17:14:10|||||||||5
1632762860000|2021-09-27 17:14:20|9706.2|9691.2|9705.7|9690.7|9706.2|9691.2|9705.7|9690.7|3
1632762870000|2021-09-27 17:14:30|9705.9|9690.9|9705.4|9690.4|9705.9|9690.9|9705.4|9690.4|2
1632762880000|2021-09-27 17:14:40|9704.9|9689.9|9703.5|9688.5|9704.9|9689.9|9703.5|9688.5|17
1632762890000|2021-09-27 17:14:50|9703.8|9688.8|9707.1|9692.1|9707.6|9692.6|9703.8|9688.8|7
1632762900000|2021-09-27 17:15:00|9707.4|9692.4|9706.6|9691.6|9707.4|9692.4|9706.4|9691.4|13
1632762910000|2021-09-27 17:15:10|9706.9|9691.9|9713.4|9698.4|9714.3|9699.3|9706.9|9691.9|9
1632762920000|2021-09-27 17:15:20|9713.8|9698.8|9714.6|9699.6|9714.6|9699.6|9713.8|9698.8|13
1632762930000|2021-09-27 17:15:30|9713.5|9698.5|9712|9697|9713.5|9698.5|9712|9697|2
1632762940000|2021-09-27 17:15:40|9712.3|9697.3|9712.8|9697.8|9713.3|9698.3|9711.6|9696.6|6
1632762950000|2021-09-27 17:15:50|9713|9698|9714|9699|9714|9699|9713|9698|2
1632762960000|2021-09-27 17:16:00|9714.3|9699.3|9712|9697|9714.5|9699.5|9711.5|9696.5|18
1632762970000|2021-09-27 17:16:10|9711.7|9696.7|9710.7|9695.7|9711.7|9696.7|9710.4|9695.4|5
1632762980000|2021-09-27 17:16:20|9708.4|9693.4|9700.5|9685.5|9708.4|9693.4|9699.9|9684.9|30
1632762990000|2021-09-27 17:16:30|9700|9685|9700.5|9685.5|9700.5|9685.5|9700|9685|7
1632763000000|2021-09-27 17:16:40|9700.8|9685.8|9700.5|9685.5|9700.8|9685.8|9700.5|9685.5|2
1632763010000|2021-09-27 17:16:50|9707.5|9692.5|9708|9693|9708|9693|9707|9692|4
1632763020000|2021-09-27 17:17:00|9708.9|9693.9|9709|9694|9709.4|9694.4|9708.9|9693.9|24
1632763030000|2021-09-27 17:17:10|9711.2|9696.2|9710.3|9695.3|9711.2|9696.2|9710.3|9695.3|6
1632763040000|2021-09-27 17:17:20|9710.6|9695.6|9710.6|9695.6|9710.6|9695.6|9710.6|9695.6|6
1632763050000|2021-09-27 17:17:30|9711.1|9696.1|9710.9|9695.9|9711.1|9696.1|9710.9|9695.9|6
1632763060000|2021-09-27 17:17:40|9710.6|9695.6|9714.6|9699.6|9714.6|9699.6|9710.6|9695.6|13
1632763070000|2021-09-27 17:17:50|9717.9|9702.9|9702.1|9687.1|9717.9|9702.9|9701.9|9686.9|54
1632763080000|2021-09-27 17:18:00|9702.4|9687.4|9702.5|9687.5|9703|9688|9701|9686|13
1632763090000|2021-09-27 17:18:10|9703|9688|9704.5|9689.5|9704.8|9689.8|9702.7|9687.7|7
1632763100000|2021-09-27 17:18:20|9705|9690|9705.2|9690.2|9705.2|9690.2|9705|9690|3
1632763110000|2021-09-27 17:18:30|9705.5|9690.5|9705.2|9690.2|9705.5|9690.5|9705.2|9690.2|2
1632763130000|2021-09-27 17:18:50|9705|9690|9706|9691|9706|9691|9705|9690|5
1632763140000|2021-09-27 17:19:00|9706.7|9691.7|9706|9691|9706.7|9691.7|9706|9691|3
1632763150000|2021-09-27 17:19:10|9706.2|9691.2|9706.2|9691.2|9706.2|9691.2|9706.2|9691.2|2
1632763170000|2021-09-27 17:19:30|9706|9691|9706|9691|9706|9691|9706|9691|0
1632763180000|2021-09-27 17:19:40|9706.2|9691.2|9706.2|9691.2|9706.2|9691.2|9706.2|9691.2|1
1632763190000|2021-09-27 17:19:50|||||||||1
1632763200000|2021-09-27 17:20:00|9706.8|9691.8|9706.8|9691.8|9707|9692|9706.8|9691.8|5
1632763210000|2021-09-27 17:20:10|||||||||1
1632763220000|2021-09-27 17:20:20|9706.5|9691.5|9709.5|9694.5|9709.5|9694.5|9706.5|9691.5|14
1632763230000|2021-09-27 17:20:30|9710.4|9695.4|9710.7|9695.7|9711.2|9696.2|9710.4|9695.4|5
1632763240000|2021-09-27 17:20:40|9710.5|9695.5|9710.5|9695.5|9710.5|9695.5|9710.5|9695.5|2
1632763250000|2021-09-27 17:20:50|9709.3|9694.3|9709.1|9694.1|9709.3|9694.3|9709.1|9694.1|12
1632763260000|2021-09-27 17:21:00|9708.8|9693.8|9707.3|9692.3|9708.8|9693.8|9707.3|9692.3|4
1632763270000|2021-09-27 17:21:10|||||||||1
1632763280000|2021-09-27 17:21:20|9703.5|9688.5|9703.2|9688.2|9703.5|9688.5|9703.2|9688.2|2
1632763290000|2021-09-27 17:21:30|9703.8|9688.8|9704.3|9689.3|9704.3|9689.3|9703.8|9688.8|1
1632763300000|2021-09-27 17:21:40|9704.8|9689.8|9708.8|9693.8|9708.8|9693.8|9704.8|9689.8|5
1632763320000|2021-09-27 17:22:00|9709.3|9694.3|9709.8|9694.8|9709.8|9694.8|9709.3|9694.3|3
1632763330000|2021-09-27 17:22:10|9709.3|9694.3|9709|9694|9709.3|9694.3|9709|9694|11
1632763340000|2021-09-27 17:22:20|||||||||2
1632763350000|2021-09-27 17:22:30|9710.2|9695.2|9710.2|9695.2|9710.2|9695.2|9710.2|9695.2|2
1632763360000|2021-09-27 17:22:40|9711.2|9696.2|9711.4|9696.4|9711.4|9696.4|9711.2|9696.2|7
1632763370000|2021-09-27 17:22:50|9711.2|9696.2|9711.2|9696.2|9711.2|9696.2|9711.2|9696.2|10
1632763380000|2021-09-27 17:23:00|9710.9|9695.9|9711.4|9696.4|9711.4|9696.4|9710.9|9695.9|2
1632763390000|2021-09-27 17:23:10|9712.6|9697.6|9715.9|9700.9|9716.1|9701.1|9712.6|9697.6|5
1632763400000|2021-09-27 17:23:20|9716.6|9701.6|9719.3|9704.3|9719.3|9704.3|9716.6|9701.6|8
1632763410000|2021-09-27 17:23:30|9719.9|9704.9|9713.8|9698.8|9721.1|9706.1|9709.8|9694.8|24
1632763420000|2021-09-27 17:23:40|9714.3|9699.3|9715.3|9700.3|9715.3|9700.3|9714.3|9699.3|2
1632763430000|2021-09-27 17:23:50|9716|9701|9713.6|9698.6|9716.8|9701.8|9713.6|9698.6|3
1632763440000|2021-09-27 17:24:00|9714.1|9699.1|9714.1|9699.1|9714.1|9699.1|9714.1|9699.1|0
1632763450000|2021-09-27 17:24:10|9714.6|9699.6|9714.6|9699.6|9714.6|9699.6|9713.6|9698.6|6
1632763460000|2021-09-27 17:24:20|9714.9|9699.9|9714.9|9699.9|9714.9|9699.9|9714.9|9699.9|1
1632763470000|2021-09-27 17:24:30|||||||||2
1632763480000|2021-09-27 17:24:40|9714.2|9699.2|9714.5|9699.5|9714.5|9699.5|9714.2|9699.2|3
1632763490000|2021-09-27 17:24:50|||||||||1
1632763500000|2021-09-27 17:25:00|9715.1|9700.1|9715.4|9700.4|9716.9|9701.9|9714.3|9699.3|12
1632763520000|2021-09-27 17:25:20|9714.9|9699.9|9714.7|9699.7|9714.9|9699.9|9714.7|9699.7|4
1632763530000|2021-09-27 17:25:30|9714.9|9699.9|9714.9|9699.9|9714.9|9699.9|9714.9|9699.9|0
1632763540000|2021-09-27 17:25:40|9715.2|9700.2|9715.2|9700.2|9715.2|9700.2|9715.2|9700.2|2
1632763560000|2021-09-27 17:26:00|9715.7|9700.7|9715.7|9700.7|9715.7|9700.7|9715.7|9700.7|1
1632763570000|2021-09-27 17:26:10|||||||||2
1632763580000|2021-09-27 17:26:20|9716|9701|9716|9701|9716|9701|9716|9701|1
1632763590000|2021-09-27 17:26:30|9717.1|9702.1|9716.1|9701.1|9717.1|9702.1|9715.1|9700.1|3
1632763600000|2021-09-27 17:26:40|9711.4|9696.4|9712.7|9697.7|9712.7|9697.7|9711.4|9696.4|5
1632763610000|2021-09-27 17:26:50|9713.2|9698.2|9713.2|9698.2|9713.2|9698.2|9713.2|9698.2|1
1632763620000|2021-09-27 17:27:00|9714.1|9699.1|9712.3|9697.3|9714.8|9699.8|9712.3|9697.3|6
1632763630000|2021-09-27 17:27:10|||||||||2
1632763640000|2021-09-27 17:27:20|||||||||4
1632763650000|2021-09-27 17:27:30|9711.8|9696.8|9710.8|9695.8|9711.8|9696.8|9710.6|9695.6|3
1632763660000|2021-09-27 17:27:40|9710.1|9695.1|9710.1|9695.1|9710.1|9695.1|9710.1|9695.1|4
1632763670000|2021-09-27 17:27:50|||||||||4
1632763680000|2021-09-27 17:28:00|9710.6|9695.6|9709.9|9694.9|9710.6|9695.6|9709.9|9694.9|3
1632763690000|2021-09-27 17:28:10|||||||||4
1632763700000|2021-09-27 17:28:20|9710.8|9695.8|9710.8|9695.8|9710.8|9695.8|9710.8|9695.8|1
1632763720000|2021-09-27 17:28:40|9710.6|9695.6|9710.6|9695.6|9710.6|9695.6|9710.6|9695.6|2
1632763730000|2021-09-27 17:28:50|9710.4|9695.4|9711.3|9696.3|9711.6|9696.6|9709.9|9694.9|10
1632763740000|2021-09-27 17:29:00|9711.8|9696.8|9712.3|9697.3|9712.3|9697.3|9711.5|9696.5|3
1632763750000|2021-09-27 17:29:10|||||||||3
1632763770000|2021-09-27 17:29:30|9711.2|9696.2|9711.8|9696.8|9711.8|9696.8|9710.3|9695.3|13
1632763780000|2021-09-27 17:29:40|9712.8|9697.8|9712.2|9697.2|9713.3|9698.3|9712.2|9697.2|3
1632763790000|2021-09-27 17:29:50|9713.3|9698.3|9714|9699|9714.3|9699.3|9713.3|9698.3|5
1632763800000|2021-09-27 17:30:00|9714.8|9699.8|9716.8|9701.8|9716.8|9701.8|9714.8|9699.8|1
1632763810000|2021-09-27 17:30:10|9716.3|9701.3|9716.8|9701.8|9716.8|9701.8|9716.3|9701.3|5
1632763820000|2021-09-27 17:30:20|9717.5|9702.5|9717|9702|9717.5|9702.5|9717|9702|15
1632763830000|2021-09-27 17:30:30|9716.8|9701.8|9717|9702|9717.5|9702.5|9716.3|9701.3|7
1632763840000|2021-09-27 17:30:40|9717.2|9702.2|9717|9702|9717.2|9702.2|9717|9702|1
1632763850000|2021-09-27 17:30:50|9717.2|9702.2|9718.2|9703.2|9718.2|9703.2|9717.2|9702.2|2
1632763860000|2021-09-27 17:31:00|9718.7|9703.7|9718.6|9703.6|9719.2|9704.2|9718.2|9703.2|3
1632763870000|2021-09-27 17:31:10|9718.9|9703.9|9719.1|9704.1|9719.1|9704.1|9718.9|9703.9|0
1632763880000|2021-09-27 17:31:20|9718.9|9703.9|9719.1|9704.1|9719.1|9704.1|9718.9|9703.9|7
1632763890000|2021-09-27 17:31:30|9720.7|9705.7|9723|9708|9723|9708|9720.7|9705.7|1
1632763900000|2021-09-27 17:31:40|9723.2|9708.2|9725.4|9710.4|9725.6|9710.6|9723.2|9708.2|5
1632763910000|2021-09-27 17:31:50|9725.2|9710.2|9725.7|9710.7|9725.7|9710.7|9725.2|9710.2|2
1632763920000|2021-09-27 17:32:00|9725.4|9710.4|9725.6|9710.6|9725.6|9710.6|9723.7|9708.7|4
1632763930000|2021-09-27 17:32:10|9726.1|9711.1|9726.6|9711.6|9726.6|9711.6|9726.1|9711.1|1
1632763940000|2021-09-27 17:32:20|9726.9|9711.9|9726.6|9711.6|9726.9|9711.9|9726.6|9711.6|8
1632763950000|2021-09-27 17:32:30|9726.4|9711.4|9726.6|9711.6|9726.6|9711.6|9726.4|9711.4|2
1632763960000|2021-09-27 17:32:40|9726.9|9711.9|9726.6|9711.6|9726.9|9711.9|9726.6|9711.6|1
1632763970000|2021-09-27 17:32:50|||||||||3
1632763980000|2021-09-27 17:33:00|9726.3|9711.3|9723.4|9708.4|9726.3|9711.3|9719.5|9704.5|13
1632763990000|2021-09-27 17:33:10|9724.4|9709.4|9725.1|9710.1|9725.1|9710.1|9724.4|9709.4|3
1632764000000|2021-09-27 17:33:20|||||||||1
1632764010000|2021-09-27 17:33:30|||||||||1
1632764020000|2021-09-27 17:33:40|9726.1|9711.1|9727.1|9712.1|9727.3|9712.3|9726.1|9711.1|9
1632764030000|2021-09-27 17:33:50|9726.8|9711.8|9727.1|9712.1|9727.1|9712.1|9726.8|9711.8|2
1632764040000|2021-09-27 17:34:00|9724.1|9709.1|9725.1|9710.1|9727.8|9712.8|9721.8|9706.8|23
1632764050000|2021-09-27 17:34:10|||||||||4
1632764060000|2021-09-27 17:34:20|9724.3|9709.3|9724.3|9709.3|9724.3|9709.3|9724.3|9709.3|4
1632764070000|2021-09-27 17:34:30|9724.6|9709.6|9723.3|9708.3|9724.6|9709.6|9723.3|9708.3|13
1632764080000|2021-09-27 17:34:40|9722.7|9707.7|9723.3|9708.3|9723.3|9708.3|9722.7|9707.7|2
1632764090000|2021-09-27 17:34:50|9723.5|9708.5|9723.3|9708.3|9723.8|9708.8|9723.3|9708.3|3
1632764100000|2021-09-27 17:35:00|9723|9708|9719.3|9704.3|9723|9708|9719.3|9704.3|10
1632764110000|2021-09-27 17:35:10|9719.6|9704.6|9715.6|9700.6|9719.6|9704.6|9713.7|9698.7|14
1632764120000|2021-09-27 17:35:20|9717.5|9702.5|9720.8|9705.8|9721.1|9706.1|9717.5|9702.5|15
1632764130000|2021-09-27 17:35:30|9721|9706|9726.2|9711.2|9726.2|9711.2|9721|9706|10
1632764140000|2021-09-27 17:35:40|9725.5|9710.5|9725.5|9710.5|9725.7|9710.7|9725|9710|6
1632764150000|2021-09-27 17:35:50|9725.7|9710.7|9726.2|9711.2|9726.2|9711.2|9725.7|9710.7|2
1632764160000|2021-09-27 17:36:00|9726.5|9711.5|9726.3|9711.3|9726.5|9711.5|9726|9711|4
1632764170000|2021-09-27 17:36:10|9726.6|9711.6|9724.4|9709.4|9726.6|9711.6|9724.4|9709.4|7
1632764180000|2021-09-27 17:36:20|9723.6|9708.6|9723.6|9708.6|9723.9|9708.9|9723.6|9708.6|4
1632764200000|2021-09-27 17:36:40|9723.9|9708.9|9725.3|9710.3|9725.3|9710.3|9723.9|9708.9|2
1632764210000|2021-09-27 17:36:50|9725.6|9710.6|9725.8|9710.8|9725.8|9710.8|9725.6|9710.6|3
1632764220000|2021-09-27 17:37:00|9726.3|9711.3|9725.8|9710.8|9727.6|9712.6|9724.7|9709.7|5
1632764230000|2021-09-27 17:37:10|||||||||1
1632764250000|2021-09-27 17:37:30|||||||||1
1632764260000|2021-09-27 17:37:40|9723.6|9708.6|9717.7|9702.7|9723.6|9708.6|9717.7|9702.7|11
1632764270000|2021-09-27 17:37:50|9717.5|9702.5|9721.5|9706.5|9721.5|9706.5|9713.7|9698.7|2
1632764280000|2021-09-27 17:38:00|9721.7|9706.7|9722.2|9707.2|9722.2|9707.2|9721.7|9706.7|3
1632764290000|2021-09-27 17:38:10|9721.3|9706.3|9720.7|9705.7|9721.3|9706.3|9720.7|9705.7|6
1632764310000|2021-09-27 17:38:30|9721|9706|9720.7|9705.7|9721.2|9706.2|9720.5|9705.5|2
1632764320000|2021-09-27 17:38:40|9721|9706|9721.3|9706.3|9721.3|9706.3|9721|9706|3
1632764330000|2021-09-27 17:38:50|9721.5|9706.5|9719.5|9704.5|9721.5|9706.5|9719.5|9704.5|5
1632764340000|2021-09-27 17:39:00|9719.7|9704.7|9720.4|9705.4|9720.6|9705.6|9719.5|9704.5|15
1632764350000|2021-09-27 17:39:10|9720.6|9705.6|9719.6|9704.6|9720.6|9705.6|9719.4|9704.4|3
1632764360000|2021-09-27 17:39:20|||||||||1
1632764370000|2021-09-27 17:39:30|9718.9|9703.9|9719.2|9704.2|9719.4|9704.4|9718.9|9703.9|5
1632764380000|2021-09-27 17:39:40|9718.6|9703.6|9719.2|9704.2|9719.2|9704.2|9718.6|9703.6|2
1632764400000|2021-09-27 17:40:00|9719|9704|9719|9704|9719|9704|9719|9704|1
1632764410000|2021-09-27 17:40:10|9719.2|9704.2|9719.2|9704.2|9719.2|9704.2|9719.2|9704.2|3
1632764430000|2021-09-27 17:40:30|9719.7|9704.7|9719.4|9704.4|9719.7|9704.7|9719.4|9704.4|11
1632764440000|2021-09-27 17:40:40|||||||||1
1632764450000|2021-09-27 17:40:50|9719.2|9704.2|9721.1|9706.1|9721.1|9706.1|9719.2|9704.2|4
1632764460000|2021-09-27 17:41:00|9720.9|9705.9|9720.9|9705.9|9720.9|9705.9|9720.9|9705.9|1
1632764470000|2021-09-27 17:41:10|9720.6|9705.6|9720.9|9705.9|9720.9|9705.9|9720.6|9705.6|5
1632764480000|2021-09-27 17:41:20|9720.1|9705.1|9720.1|9705.1|9720.1|9705.1|9720.1|9705.1|5
1632764490000|2021-09-27 17:41:30|9720.4|9705.4|9718.9|9703.9|9720.4|9705.4|9717.9|9702.9|7
1632764500000|2021-09-27 17:41:40|9718.6|9703.6|9720.1|9705.1|9720.1|9705.1|9718.6|9703.6|2
1632764510000|2021-09-27 17:41:50|9720.5|9705.5|9721.7|9706.7|9722|9707|9720.5|9705.5|12
1632764520000|2021-09-27 17:42:00|9722|9707|9722.3|9707.3|9722.3|9707.3|9722|9707|2
1632764530000|2021-09-27 17:42:10|9722|9707|9722|9707|9722|9707|9721.6|9706.6|4
1632764540000|2021-09-27 17:42:20|9721.8|9706.8|9722.5|9707.5|9722.5|9707.5|9721.8|9706.8|4
1632764550000|2021-09-27 17:42:30|9723|9708|9722.2|9707.2|9723|9708|9721.5|9706.5|6
1632764560000|2021-09-27 17:42:40|9722.5|9707.5|9722.5|9707.5|9722.7|9707.7|9722.5|9707.5|5
1632764570000|2021-09-27 17:42:50|9720.9|9705.9|9718.8|9703.8|9720.9|9705.9|9718.8|9703.8|13
1632764580000|2021-09-27 17:43:00|9718.6|9703.6|9719.3|9704.3|9719.3|9704.3|9718.6|9703.6|4
1632764590000|2021-09-27 17:43:10|9719.6|9704.6|9720.8|9705.8|9720.8|9705.8|9719.6|9704.6|6
1632764600000|2021-09-27 17:43:20|||||||||1
1632764610000|2021-09-27 17:43:30|9720.6|9705.6|9721.1|9706.1|9721.1|9706.1|9720.6|9705.6|2
1632764620000|2021-09-27 17:43:40|9721.3|9706.3|9721.1|9706.1|9721.3|9706.3|9721.1|9706.1|2
1632764630000|2021-09-27 17:43:50|9720.8|9705.8|9721.1|9706.1|9721.3|9706.3|9720.8|9705.8|16
1632764640000|2021-09-27 17:44:00|9720.8|9705.8|9720.8|9705.8|9720.8|9705.8|9720.3|9705.3|6
1632764650000|2021-09-27 17:44:10|9720.6|9705.6|9719.6|9704.6|9720.6|9705.6|9719.6|9704.6|6
1632764660000|2021-09-27 17:44:20|9719.3|9704.3|9717.9|9702.9|9719.3|9704.3|9717.6|9702.6|4
1632764670000|2021-09-27 17:44:30|9717.6|9702.6|9712.5|9697.5|9717.6|9702.6|9712.5|9697.5|14
1632764680000|2021-09-27 17:44:40|9712.8|9697.8|9714.9|9699.9|9715.9|9700.9|9712.8|9697.8|13
1632764690000|2021-09-27 17:44:50|||||||||1
1632764700000|2021-09-27 17:45:00|9715.2|9700.2|9717.2|9702.2|9717.2|9702.2|9715|9700|8
1632764710000|2021-09-27 17:45:10|9716.7|9701.7|9716.5|9701.5|9717.5|9702.5|9715.9|9700.9|7
1632764720000|2021-09-27 17:45:20|9716.2|9701.2|9716.5|9701.5|9716.5|9701.5|9716.2|9701.2|1
1632764730000|2021-09-27 17:45:30|9714.7|9699.7|9714.7|9699.7|9714.9|9699.9|9714|9699|13
1632764740000|2021-09-27 17:45:40|9715|9700|9715|9700|9715|9700|9714.7|9699.7|3
1632764750000|2021-09-27 17:45:50|9714.7|9699.7|9715|9700|9715|9700|9714.7|9699.7|4
1632764760000|2021-09-27 17:46:00|9711|9696|9712.5|9697.5|9712.5|9697.5|9711|9696|13
1632764770000|2021-09-27 17:46:10|9712.2|9697.2|9711.9|9696.9|9712.2|9697.2|9711.2|9696.2|5
1632764780000|2021-09-27 17:46:20|9712.5|9697.5|9709.9|9694.9|9716.6|9701.6|9709.7|9694.7|58
1632764790000|2021-09-27 17:46:30|9710.2|9695.2|9710.5|9695.5|9710.5|9695.5|9710.2|9695.2|31
1632764800000|2021-09-27 17:46:40|9710.3|9695.3|9710.3|9695.3|9710.3|9695.3|9710.3|9695.3|1
1632764810000|2021-09-27 17:46:50|9710.6|9695.6|9705.6|9690.6|9710.6|9695.6|9705.1|9690.1|27
1632764820000|2021-09-27 17:47:00|9706.1|9691.1|9706.1|9691.1|9706.1|9691.1|9706.1|9691.1|2
1632764830000|2021-09-27 17:47:10|9706.3|9691.3|9706.6|9691.6|9706.6|9691.6|9706.3|9691.3|5
1632764840000|2021-09-27 17:47:20|9707.5|9692.5|9705.5|9690.5|9707.6|9692.6|9705|9690|5
1632764850000|2021-09-27 17:47:30|9705.2|9690.2|9705.5|9690.5|9705.5|9690.5|9705.2|9690.2|3
1632764860000|2021-09-27 17:47:40|9704.3|9689.3|9704.6|9689.6|9704.6|9689.6|9704.3|9689.3|3
1632764870000|2021-09-27 17:47:50|9705.1|9690.1|9705.6|9690.6|9705.8|9690.8|9705.1|9690.1|3
1632764880000|2021-09-27 17:48:00|9706.1|9691.1|9703.8|9688.8|9706.1|9691.1|9703.8|9688.8|8
1632764890000|2021-09-27 17:48:10|9704.1|9689.1|9705.6|9690.6|9705.6|9690.6|9704.1|9689.1|22
1632764900000|2021-09-27 17:48:20|9705|9690|9708.7|9693.7|9708.7|9693.7|9705|9690|13
1632764910000|2021-09-27 17:48:30|9709.2|9694.2|9709.3|9694.3|9709.3|9694.3|9709|9694|5
1632764920000|2021-09-27 17:48:40|9709|9694|9706.3|9691.3|9709|9694|9706.3|9691.3|5
1632764930000|2021-09-27 17:48:50|9706|9691|9706.8|9691.8|9706.8|9691.8|9705.8|9690.8|3
1632764940000|2021-09-27 17:49:00|9707.3|9692.3|9708.3|9693.3|9708.3|9693.3|9707.1|9692.1|3
1632764950000|2021-09-27 17:49:10|9706.4|9691.4|9706|9691|9706.4|9691.4|9703.7|9688.7|10
1632764960000|2021-09-27 17:49:20|9706.3|9691.3|9706|9691|9706.3|9691.3|9706|9691|3
1632764970000|2021-09-27 17:49:30|9705.3|9690.3|9705|9690|9705.3|9690.3|9704.8|9689.8|1
1632764980000|2021-09-27 17:49:40|9704.8|9689.8|9704.6|9689.6|9704.8|9689.8|9704.6|9689.6|1
1632764990000|2021-09-27 17:49:50|9704.3|9689.3|9704.5|9689.5|9704.8|9689.8|9704.3|9689.3|1
1632765000000|2021-09-27 17:50:00|9705.3|9690.3|9707.1|9692.1|9707.1|9692.1|9705.3|9690.3|5
1632765010000|2021-09-27 17:50:10|9707.3|9692.3|9699.7|9684.7|9707.3|9692.3|9699.7|9684.7|23
1632765020000|2021-09-27 17:50:20|9699|9684|9692.7|9677.7|9699.2|9684.2|9692.5|9677.5|5
1632765030000|2021-09-27 17:50:30|9693.1|9678.1|9693.1|9678.1|9693.1|9678.1|9693.1|9678.1|1
1632765040000|2021-09-27 17:50:40|9693.6|9678.6|9694.1|9679.1|9694.1|9679.1|9693.6|9678.6|16
1632765050000|2021-09-27 17:50:50|9694.6|9679.6|9697|9682|9697|9682|9694.6|9679.6|2
1632765060000|2021-09-27 17:51:00|9696.8|9681.8|9696.5|9681.5|9696.8|9681.8|9696.5|9681.5|1
1632765070000|2021-09-27 17:51:10|9697.5|9682.5|9700.6|9685.6|9700.6|9685.6|9697.5|9682.5|7
1632765080000|2021-09-27 17:51:20|9700.4|9685.4|9700.2|9685.2|9700.4|9685.4|9700.1|9685.1|2
1632765090000|2021-09-27 17:51:30|9699.5|9684.5|9693|9678|9699.5|9684.5|9689.8|9674.8|10
1632765100000|2021-09-27 17:51:40|9692.5|9677.5|9693.5|9678.5|9693.5|9678.5|9692.5|9677.5|1
1632765110000|2021-09-27 17:51:50|9694|9679|9694.6|9679.6|9694.6|9679.6|9693.9|9678.9|2
1632765120000|2021-09-27 17:52:00|9694.9|9679.9|9692.3|9677.3|9695.6|9680.6|9692.3|9677.3|14
1632765130000|2021-09-27 17:52:10|9692.8|9677.8|9692.8|9677.8|9692.8|9677.8|9692.6|9677.6|3
1632765140000|2021-09-27 17:52:20|9693.1|9678.1|9693.1|9678.1|9693.1|9678.1|9693.1|9678.1|3
1632765150000|2021-09-27 17:52:30|9692.5|9677.5|9693.6|9678.6|9693.8|9678.8|9692.5|9677.5|4
1632765160000|2021-09-27 17:52:40|9692.7|9677.7|9693.8|9678.8|9693.9|9678.9|9692.7|9677.7|21
1632765170000|2021-09-27 17:52:50|9696|9681|9716.2|9701.2|9717.4|9702.4|9696|9681|43
1632765180000|2021-09-27 17:53:00|9715.9|9700.9|9706.9|9691.9|9716.4|9701.4|9706.4|9691.4|25
1632765190000|2021-09-27 17:53:10|9706.4|9691.4|9704.3|9689.3|9706.4|9691.4|9704.3|9689.3|2
1632765200000|2021-09-27 17:53:20|9702.2|9687.2|9706.1|9691.1|9706.1|9691.1|9702|9687|6
1632765210000|2021-09-27 17:53:30|9705.9|9690.9|9708|9693|9708.5|9693.5|9705.6|9690.6|21
1632765220000|2021-09-27 17:53:40|9708.2|9693.2|9708.2|9693.2|9708.3|9693.3|9708.2|9693.2|12
1632765230000|2021-09-27 17:53:50|9708|9693|9714.1|9699.1|9714.1|9699.1|9708|9693|26
1632765240000|2021-09-27 17:54:00|9713.9|9698.9|9716.3|9701.3|9716.3|9701.3|9713.6|9698.6|4
1632765250000|2021-09-27 17:54:10|||||||||7
1632765260000|2021-09-27 17:54:20|9716.1|9701.1|9714.9|9699.9|9716.1|9701.1|9714.9|9699.9|3
1632765270000|2021-09-27 17:54:30|||||||||1
1632765280000|2021-09-27 17:54:40|9715.1|9700.1|9715.4|9700.4|9715.4|9700.4|9715.1|9700.1|1
1632765290000|2021-09-27 17:54:50|9716.1|9701.1|9716.6|9701.6|9716.9|9701.9|9715.9|9700.9|22
1632765300000|2021-09-27 17:55:00|9717.1|9702.1|9713.8|9698.8|9717.8|9702.8|9713.1|9698.1|30
1632765310000|2021-09-27 17:55:10|9714.6|9699.6|9713.9|9698.9|9714.8|9699.8|9712.9|9697.9|9
1632765320000|2021-09-27 17:55:20|9713.6|9698.6|9713.9|9698.9|9713.9|9698.9|9713.6|9698.6|1
1632765330000|2021-09-27 17:55:30|9714|9699|9714|9699|9714|9699|9714|9699|1
1632765340000|2021-09-27 17:55:40|9715.1|9700.1|9716.2|9701.2|9716.2|9701.2|9715.1|9700.1|3
1632765350000|2021-09-27 17:55:50|9715.9|9700.9|9715.4|9700.4|9716.5|9701.5|9710|9695|19
1632765360000|2021-09-27 17:56:00|9715.1|9700.1|9710.4|9695.4|9715.1|9700.1|9710.4|9695.4|12
1632765370000|2021-09-27 17:56:10|9711|9696|9705.2|9690.2|9711|9696|9705.2|9690.2|8
1632765380000|2021-09-27 17:56:20|9705|9690|9707.4|9692.4|9707.4|9692.4|9705|9690|5
1632765390000|2021-09-27 17:56:30|9707.9|9692.9|9708.4|9693.4|9708.4|9693.4|9707.9|9692.9|1
1632765400000|2021-09-27 17:56:40|9710.6|9695.6|9712.7|9697.7|9712.7|9697.7|9710.6|9695.6|6
1632765410000|2021-09-27 17:56:50|9712.9|9697.9|9714.6|9699.6|9716.9|9701.9|9712.9|9697.9|8
1632765420000|2021-09-27 17:57:00|9713.9|9698.9|9713.9|9698.9|9713.9|9698.9|9713.9|9698.9|1
1632765430000|2021-09-27 17:57:10|9714|9699|9714.2|9699.2|9714.2|9699.2|9714|9699|2
1632765440000|2021-09-27 17:57:20|9714.9|9699.9|9714.9|9699.9|9714.9|9699.9|9714.9|9699.9|3
1632765450000|2021-09-27 17:57:30|||||||||1
1632765460000|2021-09-27 17:57:40|9711.9|9696.9|9710.9|9695.9|9711.9|9696.9|9710.9|9695.9|4
1632765470000|2021-09-27 17:57:50|9711.6|9696.6|9712.7|9697.7|9712.7|9697.7|9711.6|9696.6|3
1632765480000|2021-09-27 17:58:00|9712.9|9697.9|9713.9|9698.9|9713.9|9698.9|9712.7|9697.7|2
1632765490000|2021-09-27 17:58:10|9713.7|9698.7|9717.5|9702.5|9717.5|9702.5|9713.7|9698.7|5
1632765500000|2021-09-27 17:58:20|9717.7|9702.7|9720.6|9705.6|9720.6|9705.6|9717.7|9702.7|13
1632765510000|2021-09-27 17:58:30|9720.4|9705.4|9718.7|9703.7|9720.4|9705.4|9718.7|9703.7|5
1632765520000|2021-09-27 17:58:40|9718.9|9703.9|9718.7|9703.7|9718.9|9703.9|9718.7|9703.7|1
1632765530000|2021-09-27 17:58:50|9719.2|9704.2|9720.4|9705.4|9720.4|9705.4|9719.2|9704.2|2
1632765540000|2021-09-27 17:59:00|9720.7|9705.7|9723.9|9708.9|9724.2|9709.2|9720.7|9705.7|10
1632765550000|2021-09-27 17:59:10|||||||||1
1632765560000|2021-09-27 17:59:20|9724.4|9709.4|9725.1|9710.1|9725.1|9710.1|9724.4|9709.4|3
1632765570000|2021-09-27 17:59:30|9725.9|9710.9|9729.6|9714.6|9729.6|9714.6|9725.9|9710.9|20
1632765580000|2021-09-27 17:59:40|9729.9|9714.9|9729.9|9714.9|9729.9|9714.9|9729.9|9714.9|1
1632765590000|2021-09-27 17:59:50|9730.9|9715.9|9743.8|9728.8|9745.3|9730.3|9730.9|9715.9|36
1632765600000|2021-09-27 18:00:00|9743|9728|9745.8|9730.8|9745.8|9730.8|9742.3|9727.3|23
1632765610000|2021-09-27 18:00:10|9745.7|9730.7|9747.5|9732.5|9747.5|9732.5|9744.1|9729.1|80
1632765620000|2021-09-27 18:00:20|9747.7|9732.7|9748.2|9733.2|9748.4|9733.4|9746.3|9731.3|15
1632765630000|2021-09-27 18:00:30|9748.4|9733.4|9747.7|9732.7|9748.7|9733.7|9747.7|9732.7|5
1632765640000|2021-09-27 18:00:40|9747.8|9732.8|9745.3|9730.3|9747.8|9732.8|9745.3|9730.3|9
1632765650000|2021-09-27 18:00:50|9745.6|9730.6|9748.2|9733.2|9749|9734|9745.6|9730.6|9
1632765660000|2021-09-27 18:01:00|9750.3|9735.3|9752.8|9737.8|9753.6|9738.6|9750.3|9735.3|6
1632765670000|2021-09-27 18:01:10|9751.6|9736.6|9751.3|9736.3|9751.8|9736.8|9750.9|9735.9|13
1632765680000|2021-09-27 18:01:20|9750.9|9735.9|9748.4|9733.4|9750.9|9735.9|9743.6|9728.6|12
1632765690000|2021-09-27 18:01:30|9748.1|9733.1|9749.4|9734.4|9749.4|9734.4|9748.1|9733.1|15
1632765700000|2021-09-27 18:01:40|9749.1|9734.1|9758.7|9743.7|9758.7|9743.7|9745.5|9730.5|45
1632765710000|2021-09-27 18:01:50|9759.4|9744.4|9760.2|9745.2|9760.2|9745.2|9759.4|9744.4|5
1632765720000|2021-09-27 18:02:00|9760.4|9745.4|9755.8|9740.8|9760.4|9745.4|9753.6|9738.6|14
1632765730000|2021-09-27 18:02:10|9752.6|9737.6|9753.1|9738.1|9753.1|9738.1|9752.6|9737.6|6
1632765740000|2021-09-27 18:02:20|9754.1|9739.1|9756|9741|9756|9741|9754.1|9739.1|4
1632765750000|2021-09-27 18:02:30|9755.6|9740.6|9755.6|9740.6|9755.6|9740.6|9755.6|9740.6|2
1632765760000|2021-09-27 18:02:40|9756|9741|9754|9739|9756.5|9741.5|9754|9739|14
1632765770000|2021-09-27 18:02:50|9753.8|9738.8|9753.8|9738.8|9753.8|9738.8|9753|9738|3
1632765780000|2021-09-27 18:03:00|9753.5|9738.5|9755.9|9740.9|9755.9|9740.9|9753.5|9738.5|4
1632765790000|2021-09-27 18:03:10|||||||||3
1632765800000|2021-09-27 18:03:20|9756.5|9741.5|9756.7|9741.7|9756.7|9741.7|9756.5|9741.5|8
1632765810000|2021-09-27 18:03:30|9755.6|9740.6|9754.7|9739.7|9755.6|9740.6|9754.7|9739.7|16
1632765820000|2021-09-27 18:03:40|9755.5|9740.5|9747.8|9732.8|9755.5|9740.5|9747.4|9732.4|12
1632765830000|2021-09-27 18:03:50|9748|9733|9749.1|9734.1|9749.1|9734.1|9748|9733|3
1632765840000|2021-09-27 18:04:00|9749.3|9734.3|9750.2|9735.2|9750.5|9735.5|9749.3|9734.3|7
1632765850000|2021-09-27 18:04:10|9750.8|9735.8|9750.6|9735.6|9750.8|9735.8|9750.6|9735.6|3
1632765860000|2021-09-27 18:04:20|9750.1|9735.1|9745.5|9730.5|9750.1|9735.1|9744.9|9729.9|6
1632765870000|2021-09-27 18:04:30|9745.7|9730.7|9742|9727|9746|9731|9742|9727|5
1632765880000|2021-09-27 18:04:40|9742.8|9727.8|9736.3|9721.3|9742.8|9727.8|9733.6|9718.6|12
1632765890000|2021-09-27 18:04:50|9736.6|9721.6|9737.4|9722.4|9737.6|9722.6|9734.1|9719.1|31
1632765900000|2021-09-27 18:05:00|9737.5|9722.5|9738.3|9723.3|9739.8|9724.8|9736.6|9721.6|25
1632765910000|2021-09-27 18:05:10|9738.1|9723.1|9738.4|9723.4|9738.4|9723.4|9737.1|9722.1|7
1632765920000|2021-09-27 18:05:20|9737.5|9722.5|9737.7|9722.7|9737.7|9722.7|9736.9|9721.9|5
1632765930000|2021-09-27 18:05:30|9737.5|9722.5|9737.7|9722.7|9737.7|9722.7|9737.5|9722.5|5
1632765940000|2021-09-27 18:05:40|9738|9723|9732.6|9717.6|9738|9723|9732.1|9717.1|2
1632765950000|2021-09-27 18:05:50|9731.6|9716.6|9735.7|9720.7|9735.7|9720.7|9731.6|9716.6|9
1632765960000|2021-09-27 18:06:00|9735.2|9720.2|9734.7|9719.7|9735.8|9720.8|9734.7|9719.7|4
1632765970000|2021-09-27 18:06:10|9734.4|9719.4|9727.1|9712.1|9734.4|9719.4|9727.1|9712.1|21
1632765980000|2021-09-27 18:06:20|9726.1|9711.1|9726.2|9711.2|9726.5|9711.5|9721.6|9706.6|15
1632765990000|2021-09-27 18:06:30|9723.5|9708.5|9719.4|9704.4|9724|9709|9718.1|9703.1|24
1632766000000|2021-09-27 18:06:40|9720.8|9705.8|9731.3|9716.3|9731.3|9716.3|9720.8|9705.8|22
1632766010000|2021-09-27 18:06:50|9729.8|9714.8|9727.8|9712.8|9730.4|9715.4|9727.6|9712.6|14
1632766020000|2021-09-27 18:07:00|9728.5|9713.5|9731.7|9716.7|9733.2|9718.2|9728.5|9713.5|9
1632766030000|2021-09-27 18:07:10|9731|9716|9731|9716|9731|9716|9730.8|9715.8|12
1632766040000|2021-09-27 18:07:20|||||||||1
1632766050000|2021-09-27 18:07:30|9731.3|9716.3|9731.8|9716.8|9731.8|9716.8|9731.3|9716.3|12
1632766060000|2021-09-27 18:07:40|9732.3|9717.3|9737.7|9722.7|9738|9723|9732.3|9717.3|70
1632766070000|2021-09-27 18:07:50|9737.5|9722.5|9736.1|9721.1|9737.8|9722.8|9735.4|9720.4|11
1632766080000|2021-09-27 18:08:00|9735.6|9720.6|9737.5|9722.5|9737.5|9722.5|9735.6|9720.6|6
1632766090000|2021-09-27 18:08:10|9739.1|9724.1|9740|9725|9740|9725|9739.1|9724.1|9
1632766100000|2021-09-27 18:08:20|9739.2|9724.2|9740|9725|9740|9725|9739.2|9724.2|7
1632766110000|2021-09-27 18:08:30|||||||||1
1632766120000|2021-09-27 18:08:40|9740.2|9725.2|9741.1|9726.1|9742.1|9727.1|9740.2|9725.2|4
1632766130000|2021-09-27 18:08:50|9740.3|9725.3|9733.1|9718.1|9740.3|9725.3|9730.9|9715.9|6
1632766140000|2021-09-27 18:09:00|9733.4|9718.4|9737|9722|9737.5|9722.5|9733.4|9718.4|8
1632766150000|2021-09-27 18:09:10|9736|9721|9736|9721|9736|9721|9736|9721|4
1632766160000|2021-09-27 18:09:20|9736.7|9721.7|9738.9|9723.9|9739.7|9724.7|9736.7|9721.7|3
1632766170000|2021-09-27 18:09:30|9737.9|9722.9|9738.7|9723.7|9738.9|9723.9|9737.9|9722.9|5
1632766180000|2021-09-27 18:09:40|9738.4|9723.4|9736.9|9721.9|9738.4|9723.4|9736.9|9721.9|5
1632766190000|2021-09-27 18:09:50|9731.6|9716.6|9732.4|9717.4|9733|9718|9731.4|9716.4|19
1632766200000|2021-09-27 18:10:00|9733|9718|9728.8|9713.8|9733|9718|9728.3|9713.3|17
1632766210000|2021-09-27 18:10:10|9720.1|9705.1|9721.4|9706.4|9727.8|9712.8|9712.1|9697.1|18
1632766220000|2021-09-27 18:10:20|9721.6|9706.6|9703.7|9688.7|9722.4|9707.4|9703.3|9688.3|26
1632766230000|2021-09-27 18:10:30|9705.6|9690.6|9711.7|9696.7|9714.4|9699.4|9705.6|9690.6|44
1632766240000|2021-09-27 18:10:40|9711.4|9696.4|9711.4|9696.4|9711.4|9696.4|9711.4|9696.4|3
1632766250000|2021-09-27 18:10:50|9711.7|9696.7|9712.7|9697.7|9712.7|9697.7|9711.7|9696.7|1
1632766260000|2021-09-27 18:11:00|9713.5|9698.5|9714.3|9699.3|9716.1|9701.1|9713.3|9698.3|44
1632766270000|2021-09-27 18:11:10|9714.5|9699.5|9713.7|9698.7|9715|9700|9713.7|9698.7|39
1632766280000|2021-09-27 18:11:20|9702.8|9687.8|9702.5|9687.5|9711.2|9696.2|9698.6|9683.6|28
1632766290000|2021-09-27 18:11:30|9702.8|9687.8|9707.8|9692.8|9708.1|9693.1|9702.8|9687.8|16
1632766300000|2021-09-27 18:11:40|9707.7|9692.7|9703.9|9688.9|9708.3|9693.3|9703.9|9688.9|32
1632766310000|2021-09-27 18:11:50|9703.4|9688.4|9706.8|9691.8|9706.8|9691.8|9703.4|9688.4|19
1632766320000|2021-09-27 18:12:00|9707.1|9692.1|9697.9|9682.9|9707.1|9692.1|9697.9|9682.9|20
1632766330000|2021-09-27 18:12:10|9698.4|9683.4|9698.1|9683.1|9698.4|9683.4|9698.1|9683.1|8
1632766340000|2021-09-27 18:12:20|9698.4|9683.4|9695|9680|9698.4|9683.4|9695|9680|48
1632766350000|2021-09-27 18:12:30|9695.3|9680.3|9694.6|9679.6|9696.4|9681.4|9694.6|9679.6|2
1632766360000|2021-09-27 18:12:40|9694|9679|9694|9679|9694|9679|9694|9679|11
1632766370000|2021-09-27 18:12:50|9695.3|9680.3|9697.5|9682.5|9698.2|9683.2|9695.3|9680.3|23
1632766380000|2021-09-27 18:13:00|9697|9682|9699.2|9684.2|9699.2|9684.2|9696.3|9681.3|33
1632766390000|2021-09-27 18:13:10|9701.6|9686.6|9716.7|9701.7|9722.2|9707.2|9701.6|9686.6|37
1632766400000|2021-09-27 18:13:20|9717.3|9702.3|9707.6|9692.6|9718.3|9703.3|9707.1|9692.1|12
1632766410000|2021-09-27 18:13:30|9707.8|9692.8|9709.3|9694.3|9709.3|9694.3|9705.8|9690.8|13
1632766420000|2021-09-27 18:13:40|9710.5|9695.5|9736.9|9721.9|9738.2|9723.2|9710.5|9695.5|52
1632766430000|2021-09-27 18:13:50|9737.4|9722.4|9717.1|9702.1|9737.9|9722.9|9716.2|9701.2|35
1632766440000|2021-09-27 18:14:00|9725.3|9710.3|9734.5|9719.5|9745.7|9730.7|9725.3|9710.3|89
1632766450000|2021-09-27 18:14:10|9737|9722|9746.9|9731.9|9747.5|9732.5|9733.9|9718.9|91
1632766460000|2021-09-27 18:14:20|9746.4|9731.4|9742.5|9727.5|9747.1|9732.1|9742.5|9727.5|138
1632766470000|2021-09-27 18:14:30|9742.6|9727.6|9747.6|9732.6|9747.6|9732.6|9741.1|9726.1|89
1632766480000|2021-09-27 18:14:40|9747.8|9732.8|9751.8|9736.8|9755.3|9740.3|9747.8|9732.8|146
1632766490000|2021-09-27 18:14:50|9752.3|9737.3|9753.1|9738.1|9754.8|9739.8|9747|9732|221
1632766500000|2021-09-27 18:15:00|9751.5|9736.5|9743.3|9728.3|9754.8|9739.8|9742.3|9727.3|46
1632766510000|2021-09-27 18:15:10|9743.8|9728.8|9743.9|9728.9|9744.7|9729.7|9742.1|9727.1|33
1632766520000|2021-09-27 18:15:20|9744.5|9729.5|9740.7|9725.7|9744.5|9729.5|9740.7|9725.7|26
1632766530000|2021-09-27 18:15:30|9742.1|9727.1|9743.5|9728.5|9744|9729|9741.8|9726.8|18
1632766540000|2021-09-27 18:15:40|9743.8|9728.8|9750.8|9735.8|9750.8|9735.8|9743.3|9728.3|24
1632766550000|2021-09-27 18:15:50|9749.8|9734.8|9749.3|9734.3|9749.9|9734.9|9749.3|9734.3|18
1632766560000|2021-09-27 18:16:00|9747.5|9732.5|9748.3|9733.3|9748.3|9733.3|9747.5|9732.5|8
1632766570000|2021-09-27 18:16:10|9748.6|9733.6|9749.4|9734.4|9749.4|9734.4|9748.6|9733.6|7
1632766580000|2021-09-27 18:16:20|9748.8|9733.8|9750.4|9735.4|9750.4|9735.4|9748.8|9733.8|12
1632766590000|2021-09-27 18:16:30|9750.6|9735.6|9749.4|9734.4|9750.6|9735.6|9749.1|9734.1|11
1632766600000|2021-09-27 18:16:40|9748.2|9733.2|9749.4|9734.4|9749.4|9734.4|9747.7|9732.7|20
1632766610000|2021-09-27 18:16:50|9749.1|9734.1|9749.2|9734.2|9749.2|9734.2|9748.9|9733.9|9
1632766620000|2021-09-27 18:17:00|9746.9|9731.9|9747.4|9732.4|9748.9|9733.9|9746.9|9731.9|21
1632766630000|2021-09-27 18:17:10|9747.2|9732.2|9747.4|9732.4|9748.4|9733.4|9746.1|9731.1|5
1632766640000|2021-09-27 18:17:20|9745.4|9730.4|9745.6|9730.6|9745.6|9730.6|9745.4|9730.4|3
1632766650000|2021-09-27 18:17:30|9745.9|9730.9|9745.8|9730.8|9746.3|9731.3|9745.2|9730.2|5
1632766660000|2021-09-27 18:17:40|9746.1|9731.1|9746.1|9731.1|9746.1|9731.1|9746.1|9731.1|0
1632766670000|2021-09-27 18:17:50|||||||||11
1632766680000|2021-09-27 18:18:00|||||||||34
1632766690000|2021-09-27 18:18:10|9745.8|9730.8|9745.8|9730.8|9745.8|9730.8|9745.8|9730.8|15
1632766700000|2021-09-27 18:18:20|9746.3|9731.3|9745.4|9730.4|9746.3|9731.3|9745.4|9730.4|53
1632766710000|2021-09-27 18:18:30|9745.6|9730.6|9745.8|9730.8|9745.8|9730.8|9745.4|9730.4|21
1632766720000|2021-09-27 18:18:40|||||||||16
1632766730000|2021-09-27 18:18:50|9745.6|9730.6|9745.4|9730.4|9745.6|9730.6|9745.4|9730.4|22
1632766740000|2021-09-27 18:19:00|9744.2|9729.2|9748.1|9733.1|9748.1|9733.1|9743.7|9728.7|22
1632766760000|2021-09-27 18:19:20|9746.9|9731.9|9746.9|9731.9|9746.9|9731.9|9746.9|9731.9|20
1632766770000|2021-09-27 18:19:30|9748.3|9733.3|9748.3|9733.3|9749.9|9734.9|9748.3|9733.3|6
1632766790000|2021-09-27 18:19:50|9752.8|9727.8|9749.4|9734.4|9752.8|9734.4|9748.3|9727.8|17
1632790800000|2021-09-28 01:00:00|9736|9721|9736.2|9721.2|9737.6|9722.6|9736|9721|14
1632790810000|2021-09-28 01:00:10|9737.6|9722.6|9737.6|9722.6|9737.6|9722.6|9737.6|9722.6|2
1632790830000|2021-09-28 01:00:30|9737.9|9722.9|9737.9|9722.9|9737.9|9722.9|9737.9|9722.9|0
1632790860000|2021-09-28 01:01:00|9736.2|9721.2|9734.2|9719.2|9736.2|9721.2|9734.2|9719.2|2
1632790870000|2021-09-28 01:01:10|9732.2|9717.2|9726.5|9711.5|9732.2|9717.2|9726.5|9711.5|12
1632790880000|2021-09-28 01:01:20|9725.5|9710.5|9723.9|9708.9|9725.5|9710.5|9723.9|9708.9|0
1632790890000|2021-09-28 01:01:30|9715.3|9700.3|9714.8|9699.8|9715.3|9700.3|9714.8|9699.8|6
1632790900000|2021-09-28 01:01:40|9714.5|9699.5|9709.4|9694.4|9714.8|9699.8|9708.9|9693.9|6
1632790910000|2021-09-28 01:01:50|9709.6|9694.6|9719.1|9704.1|9722.1|9707.1|9709.6|9694.6|9
1632790920000|2021-09-28 01:02:00|9717.6|9702.6|9719.1|9704.1|9719.3|9704.3|9716.3|9701.3|10
1632790930000|2021-09-28 01:02:10|9719.4|9704.4|9724.5|9709.5|9724.5|9709.5|9719.4|9704.4|7
1632790940000|2021-09-28 01:02:20|9724.8|9709.8|9725.1|9710.1|9730.5|9715.5|9724.8|9709.8|4
1632790950000|2021-09-28 01:02:30|9724.8|9709.8|9723.5|9708.5|9728.8|9713.8|9721.3|9706.3|6
1632790960000|2021-09-28 01:02:40|9724.1|9709.1|9731.5|9716.5|9735.1|9718.9|9724.1|9709.1|4
1632790970000|2021-09-28 01:02:50|9729.4|9714.4|9727.5|9712.5|9729.4|9714.4|9725.3|9710.3|3
1632790980000|2021-09-28 01:03:00|9727.2|9712.2|9726.8|9711.8|9727.5|9712.5|9726.8|9711.8|1
1632791000000|2021-09-28 01:03:20|9726.6|9711.6|9726.8|9711.8|9726.8|9711.8|9726.3|9711.3|2
1632791020000|2021-09-28 01:03:40|9726.3|9711.3|9726.3|9711.3|9726.3|9711.3|9726.3|9711.3|1
1632791100000|2021-09-28 01:05:00|9723.8|9701.3|9723.8|9708.8|9723.8|9708.8|9723.8|9701.3|1
1632791110000|2021-09-28 01:05:10|9720.8|9705.8|9719.8|9704.8|9720.8|9705.8|9719.8|9704.8|1
1632791120000|2021-09-28 01:05:20|9725.5|9700.5|9720.8|9705.8|9726.3|9705.8|9720.8|9700.5|0
1632791130000|2021-09-28 01:05:30|9721|9706|9723.5|9708.5|9724|9709|9721|9706|0
1632791140000|2021-09-28 01:05:40|9722.8|9707.8|9724.3|9709.3|9725|9710|9722.8|9707.8|0
1632791150000|2021-09-28 01:05:50|9724.5|9709.5|9724|9709|9724.6|9709.6|9722.6|9707.6|2
1632791160000|2021-09-28 01:06:00|9724.6|9709.6|9722.1|9707.1|9725|9710|9715.1|9700.1|21
1632791170000|2021-09-28 01:06:10|9723|9708|9726|9711|9726|9711|9723|9708|1
1632791180000|2021-09-28 01:06:20|9725.8|9710.8|9725.7|9710.7|9727.3|9712.3|9725.7|9710.7|2
1632791190000|2021-09-28 01:06:30|9726.3|9711.3|9727.3|9712.3|9727.3|9712.3|9724.5|9709.5|0
1632791200000|2021-09-28 01:06:40|9728.6|9713.6|9729.3|9714.3|9729.6|9714.6|9728.6|9713.6|1
1632791210000|2021-09-28 01:06:50|9731.1|9716.1|9735.6|9720.6|9735.6|9720.6|9731.1|9716.1|0
1632791220000|2021-09-28 01:07:00|9735.8|9720.8|9730.5|9715.5|9739.5|9724.5|9730.5|9715.5|4
1632791230000|2021-09-28 01:07:10|9730.8|9715.8|9732.8|9717.8|9733|9718|9730.5|9715.5|0
1632791240000|2021-09-28 01:07:20|9733|9718|9736.5|9721.5|9736.5|9721.5|9733|9718|0
1632791250000|2021-09-28 01:07:30|9736|9721|9732|9717|9736|9721|9732|9717|0
1632791260000|2021-09-28 01:07:40|9733|9718|9735.3|9720.3|9735.3|9720.3|9731.5|9716.5|0
1632791270000|2021-09-28 01:07:50|9736|9721|9735.5|9720.5|9736|9721|9735.5|9720.5|0
1632791280000|2021-09-28 01:08:00|9736|9721|9735.5|9720.5|9736|9721|9735.5|9720.5|1
1632791290000|2021-09-28 01:08:10|9734.2|9719.2|9733.3|9718.3|9734.2|9719.2|9731.5|9716.5|0
1632791300000|2021-09-28 01:08:20|9733|9718|9730|9715|9733|9718|9730|9715|0
1632791330000|2021-09-28 01:08:50|9724|9709|9724.5|9709.5|9725.5|9709.8|9719.5|9700|16
1632791360000|2021-09-28 01:09:20|9718.5|9703.5|9720.5|9705.5|9722|9707|9718|9703|3
1632791370000|2021-09-28 01:09:30|9722|9707|9722|9707|9722|9707|9722|9707|0
1632791380000|2021-09-28 01:09:40|||||||||1
1632791390000|2021-09-28 01:09:50|9721.4|9706.4|9719|9704|9721.4|9706.4|9719|9704|0
1632791400000|2021-09-28 01:10:00|9722.3|9707.3|9728.7|9713.7|9728.7|9713.7|9721.5|9706.5|3
1632791410000|2021-09-28 01:10:10|9732|9707|9725.5|9710.5|9732|9715.5|9725.5|9707|8
1632791420000|2021-09-28 01:10:20|9726.7|9711.7|9733.8|9718.8|9733.8|9718.8|9726.7|9711.7|9
1632791430000|2021-09-28 01:10:30|9734|9719|9734.8|9719.8|9734.8|9719.8|9733.7|9718.7|1
1632791460000|2021-09-28 01:11:00|9736.3|9721.3|9738|9723|9738|9723|9733|9718|7
1632791470000|2021-09-28 01:11:10|9737.8|9722.8|9740.8|9725.8|9740.8|9725.8|9737.5|9722.5|8
1632791480000|2021-09-28 01:11:20|9742|9727|9740.8|9725.8|9742|9727|9740.8|9725.8|7
1632791490000|2021-09-28 01:11:30|9741.5|9726.5|9742.5|9727.5|9742.5|9727.5|9741.5|9726.5|1
1632791510000|2021-09-28 01:11:50|9744.6|9729.6|9744.6|9729.6|9744.6|9729.6|9744.6|9729.6|0
1632791520000|2021-09-28 01:12:00|9742.4|9727.4|9741.1|9726.1|9742.4|9727.4|9736.6|9717|1
1632791530000|2021-09-28 01:12:10|9740.4|9725.4|9736.9|9721.9|9743.6|9726.4|9735.3|9718.6|0
1632791540000|2021-09-28 01:12:20|9735.5|9720.5|9737.4|9722.4|9740.9|9722.4|9734.9|9715.9|8
1632791550000|2021-09-28 01:12:30|9736.8|9721.8|9735.1|9720.1|9736.8|9721.8|9733.8|9718.8|4
1632791560000|2021-09-28 01:12:40|9734.3|9719.3|9730.9|9715.9|9736.8|9721.8|9729.7|9714.7|0
1632791570000|2021-09-28 01:12:50|9731.9|9716.9|9732.4|9717.4|9732.4|9717.4|9731.4|9716.4|0
1632791580000|2021-09-28 01:13:00|9732.9|9717.9|9735.4|9720.4|9735.4|9720.4|9732.9|9717.9|0
1632791590000|2021-09-28 01:13:10|9735.7|9720.7|9740.5|9725.5|9740.5|9725.5|9735.3|9720.3|2
1632791600000|2021-09-28 01:13:20|9741.8|9726.8|9740.8|9725.8|9741.8|9726.8|9740.8|9725.8|0
1632791610000|2021-09-28 01:13:30|9741.8|9726.8|9741.2|9726.2|9741.8|9726.8|9740.8|9725.8|0
1632791620000|2021-09-28 01:13:40|9741.8|9726.8|9741.5|9726.5|9741.8|9726.8|9740.8|9725.8|4
1632791630000|2021-09-28 01:13:50|9744.8|9729.8|9744.8|9729.8|9744.8|9729.8|9742.3|9727.3|0
1632791640000|2021-09-28 01:14:00|9744.1|9729.1|9744.8|9729.8|9744.8|9729.8|9741.8|9726.8|0
1632791650000|2021-09-28 01:14:10|9742.3|9727.3|9743.2|9728.2|9744.8|9729.8|9741.8|9726.8|0
1632791660000|2021-09-28 01:14:20|9743.6|9728.6|9743.2|9728.2|9744.8|9729.8|9741.8|9726.8|0
1632791670000|2021-09-28 01:14:30|9744.8|9729.8|9743.3|9728.3|9744.8|9729.8|9743.3|9728.3|0
1632791680000|2021-09-28 01:14:40|9742.3|9727.3|9744.8|9729.8|9745.3|9730.3|9742.3|9727.3|0
1632791700000|2021-09-28 01:15:00|9744.1|9729.1|9744|9729|9744.8|9729.8|9743.3|9728.3|1
1632791710000|2021-09-28 01:15:10|9743.3|9728.3|9743.3|9728.3|9744.8|9729.8|9743.3|9728.3|0
1632791730000|2021-09-28 01:15:30|9744|9729|9753.1|9738.1|9753.6|9738.6|9743.3|9728.3|5
1632791740000|2021-09-28 01:15:40|9754.8|9739.8|9754.3|9739.3|9754.8|9739.8|9753.8|9738.8|1
1632791760000|2021-09-28 01:16:00|9754.7|9739.7|9755.8|9740.8|9755.8|9740.8|9754.7|9739.7|0
1632791770000|2021-09-28 01:16:10|9757|9742|9757.3|9742.3|9757.3|9742.3|9757|9742|1
1632791790000|2021-09-28 01:16:30|9757|9742|9756.8|9741.8|9757|9742|9756.8|9741.8|0
1632791830000|2021-09-28 01:17:10|9756.5|9741.5|9756.3|9741.3|9756.5|9741.5|9756.3|9741.3|1
1632791840000|2021-09-28 01:17:20|9756.7|9741.7|9757.3|9742.3|9757.3|9742.3|9756.7|9741.7|0
1632791860000|2021-09-28 01:17:40|9758.3|9743.3|9758.3|9743.3|9758.3|9743.3|9758.3|9743.3|2
1632791880000|2021-09-28 01:18:00|9757.5|9742.5|9757.5|9742.5|9757.5|9742.5|9757.5|9742.5|5
1632791900000|2021-09-28 01:18:20|9757|9742|9755.9|9740.9|9757|9742|9755.9|9740.9|0
1632791910000|2021-09-28 01:18:30|9755.6|9740.6|9755.6|9740.6|9755.6|9740.6|9755.6|9740.6|0
1632791940000|2021-09-28 01:19:00|9756.1|9741.1|9756.7|9741.7|9757.7|9742.7|9756.1|9741.1|0
1632791950000|2021-09-28 01:19:10|9755.1|9740.1|9755.1|9740.1|9755.1|9740.1|9755.1|9740.1|1
1632792000000|2021-09-28 01:20:00|9753.8|9738.8|9753.3|9738.3|9753.8|9738.8|9753.3|9738.3|2
1632792020000|2021-09-28 01:20:20|9753.6|9738.6|9748.2|9733.2|9753.6|9738.6|9748.2|9733.2|2
1632792040000|2021-09-28 01:20:40|9748|9733|9748|9733|9748|9733|9748|9733|0
1632792070000|2021-09-28 01:21:10|9747.7|9732.7|9747.7|9732.7|9747.7|9732.7|9747.7|9732.7|0
1632792090000|2021-09-28 01:21:30|9746.4|9731.4|9746.1|9731.1|9746.4|9731.4|9746.1|9731.1|0
1632792100000|2021-09-28 01:21:40|9745.9|9730.9|9745.4|9730.4|9745.9|9730.9|9745.4|9730.4|1
1632792120000|2021-09-28 01:22:00|9745.7|9730.7|9746.2|9731.2|9746.2|9731.2|9745.7|9730.7|0
1632792140000|2021-09-28 01:22:20|9746.4|9731.4|9746.6|9731.6|9746.6|9731.6|9746.4|9731.4|0
1632792160000|2021-09-28 01:22:40|9746.4|9731.4|9746.4|9731.4|9746.4|9731.4|9746.4|9731.4|0
1632792180000|2021-09-28 01:23:00|9745.7|9730.7|9745.7|9730.7|9745.7|9730.7|9745.7|9730.7|0
1632792200000|2021-09-28 01:23:20|9746|9731|9745.7|9730.7|9746.2|9731.2|9745.7|9730.7|0
1632792210000|2021-09-28 01:23:30|9746.9|9731.9|9746.9|9731.9|9746.9|9731.9|9746.9|9731.9|2
1632792300000|2021-09-28 01:25:00|9746.6|9731.6|9747.4|9732.4|9747.4|9732.4|9746.6|9731.6|2
1632792310000|2021-09-28 01:25:10|9746.9|9731.9|9747.4|9732.4|9747.4|9732.4|9746.9|9731.9|0
1632792330000|2021-09-28 01:25:30|9746.9|9731.9|9746.9|9731.9|9746.9|9731.9|9746.9|9731.9|0
1632792350000|2021-09-28 01:25:50|9747.4|9732.4|9744.3|9729.3|9747.4|9732.4|9744.3|9729.3|1
1632792360000|2021-09-28 01:26:00|9744.7|9729.7|9746.6|9731.6|9746.6|9731.6|9744.7|9729.7|0
1632792380000|2021-09-28 01:26:20|9743.7|9728.7|9743.7|9728.7|9743.7|9728.7|9743.7|9728.7|1
1632792390000|2021-09-28 01:26:30|9746.4|9731.4|9746.4|9731.4|9746.9|9731.9|9746.4|9731.4|0
1632792410000|2021-09-28 01:26:50|9742.4|9727.4|9742.4|9727.4|9742.4|9727.4|9742.4|9727.4|1
1632792420000|2021-09-28 01:27:00|9744.8|9729.8|9744.8|9729.8|9744.8|9729.8|9744.8|9729.8|0
1632792440000|2021-09-28 01:27:20|9740.6|9725.6|9740.6|9725.6|9740.6|9725.6|9740.6|9725.6|2
1632792450000|2021-09-28 01:27:30|9744.1|9729.1|9744.1|9729.1|9744.1|9729.1|9744.1|9729.1|0
1632792460000|2021-09-28 01:27:40|9744.6|9729.6|9745.3|9730.3|9745.3|9730.3|9744.1|9729.1|4
1632792470000|2021-09-28 01:27:50|9745.5|9730.5|9747.4|9732.4|9747.6|9732.6|9745.5|9730.5|6
1632792480000|2021-09-28 01:28:00|9748.4|9733.4|9748.4|9733.4|9748.4|9733.4|9748.4|9733.4|0
1632792490000|2021-09-28 01:28:10|9748.6|9733.6|9749.6|9734.6|9749.6|9734.6|9748.6|9733.6|1
1632792500000|2021-09-28 01:28:20|9750.1|9735.1|9759.5|9744.5|9762.2|9747.2|9750.1|9735.1|5
1632792510000|2021-09-28 01:28:30|9759.2|9744.2|9758.3|9743.3|9759.2|9744.2|9758.2|9743.2|0
1632792520000|2021-09-28 01:28:40|9759|9744|9758.5|9743.5|9759|9744|9758.5|9743.5|2
1632792530000|2021-09-28 01:28:50|9759|9744|9759|9744|9759|9744|9759|9744|1
1632792540000|2021-09-28 01:29:00|9759.5|9744.5|9761|9746|9761|9746|9759.5|9744.5|7
1632792550000|2021-09-28 01:29:10|9761.5|9746.5|9762.5|9747.5|9762.5|9747.5|9761.5|9746.5|1
1632792560000|2021-09-28 01:29:20|9762.7|9747.7|9762.5|9747.5|9764|9749|9762.5|9747.5|1
1632792590000|2021-09-28 01:29:50|9762.7|9747.7|9763.6|9748.6|9763.6|9748.6|9762.7|9747.7|12
1632792600000|2021-09-28 01:30:00|9764|9749|9763.6|9748.6|9764|9749|9763.6|9748.6|0
1632792610000|2021-09-28 01:30:10|9765.6|9750.6|9766.3|9751.3|9766.3|9751.3|9765.6|9750.6|0
1632792620000|2021-09-28 01:30:20|9765.8|9750.8|9766.6|9751.6|9766.6|9751.6|9762.7|9747.7|30
1632792630000|2021-09-28 01:30:30|9766.5|9751.5|9766.5|9751.5|9766.5|9751.5|9766.5|9751.5|5
1632792640000|2021-09-28 01:30:40|||||||||3
1632792650000|2021-09-28 01:30:50|9770.9|9755.9|9770.9|9755.9|9770.9|9755.9|9770.9|9755.9|6
1632792660000|2021-09-28 01:31:00|9772.1|9757.1|9774.4|9759.4|9774.4|9759.4|9772.1|9757.1|2
1632792670000|2021-09-28 01:31:10|9774.2|9759.2|9773.9|9758.9|9774.4|9759.4|9773.9|9758.9|0
1632792680000|2021-09-28 01:31:20|9774.2|9759.2|9780.9|9765.9|9780.9|9765.9|9774.2|9759.2|1
1632792690000|2021-09-28 01:31:30|9781.7|9766.7|9781.7|9766.7|9781.7|9766.7|9781.7|9766.7|0
1632792710000|2021-09-28 01:31:50|9781.4|9766.4|9781.9|9766.9|9781.9|9766.9|9781.4|9766.4|23
1632792720000|2021-09-28 01:32:00|9782.4|9767.4|9786.9|9771.9|9787.4|9772.4|9782.4|9767.4|35
1632792730000|2021-09-28 01:32:10|9787.9|9772.9|9788.7|9773.7|9788.7|9773.7|9787.9|9772.9|0
1632792740000|2021-09-28 01:32:20|9788.9|9773.9|9792|9777|9792|9777|9788.9|9773.9|18
1632792750000|2021-09-28 01:32:30|9791.8|9776.8|9789.1|9774.1|9791.8|9776.8|9788.8|9773.8|0
1632792760000|2021-09-28 01:32:40|9788.6|9773.6|9788.1|9773.1|9788.6|9773.6|9788.1|9773.1|0
1632792780000|2021-09-28 01:33:00|9792|9777|9794|9779|9794|9779|9792|9777|8
1632792810000|2021-09-28 01:33:30|9791.8|9776.8|9791.3|9776.3|9791.8|9776.8|9791.3|9776.3|25
1632792820000|2021-09-28 01:33:40|9791|9776|9791|9776|9791|9776|9791|9776|0
1632792840000|2021-09-28 01:34:00|9790.6|9775.6|9790.6|9775.6|9790.6|9775.6|9790.3|9775.3|0
1632792880000|2021-09-28 01:34:40|9790.8|9775.8|9790.6|9775.6|9790.8|9775.8|9790.5|9775.5|0
1632792890000|2021-09-28 01:34:50|9790.3|9775.3|9790.3|9775.3|9790.3|9775.3|9790.3|9775.3|0
1632792920000|2021-09-28 01:35:20|9790.8|9775.8|9791.1|9776.1|9791.1|9776.1|9790.8|9775.8|0
1632792930000|2021-09-28 01:35:30|9789.9|9774.9|9789.4|9774.4|9789.9|9774.9|9789.4|9774.4|0
1632792940000|2021-09-28 01:35:40|9791|9776|9790.8|9775.8|9791.5|9776.5|9790.8|9775.8|0
1632792950000|2021-09-28 01:35:50|9792.2|9777.2|9793.8|9778.8|9793.8|9778.8|9792.2|9777.2|0
1632792960000|2021-09-28 01:36:00|9794.1|9779.1|9794.1|9779.1|9794.1|9779.1|9794.1|9779.1|0
1632792990000|2021-09-28 01:36:30|9794.6|9779.6|9794.6|9779.6|9794.6|9779.6|9794.6|9779.6|0
1632793000000|2021-09-28 01:36:40|9795.1|9780.1|9796|9781|9796|9781|9795.1|9780.1|0
1632793010000|2021-09-28 01:36:50|9795.3|9780.3|9791.6|9776.6|9795.3|9780.3|9791.6|9776.6|1
1632793020000|2021-09-28 01:37:00|9791.3|9776.3|9791.3|9776.3|9791.3|9776.3|9791.3|9776.3|0
1632793040000|2021-09-28 01:37:20|9791.6|9776.6|9791.6|9776.6|9792.3|9777.3|9791.6|9776.6|2
1632793060000|2021-09-28 01:37:40|9790.8|9775.8|9790.3|9775.3|9790.8|9775.8|9790.3|9775.3|0
1632793070000|2021-09-28 01:37:50|9791.2|9776.2|9792.3|9777.3|9792.3|9777.3|9791.2|9776.2|0
1632793090000|2021-09-28 01:38:10|9791.9|9776.9|9791.9|9776.9|9791.9|9776.9|9791.9|9776.9|0
1632793190000|2021-09-28 01:39:50|9792.4|9777.4|9792.4|9777.4|9792.4|9777.4|9792.4|9777.4|0
1632793200000|2021-09-28 01:40:00|9791.9|9776.9|9791.9|9776.9|9791.9|9776.9|9791.9|9776.9|0
1632793260000|2021-09-28 01:41:00|9795.2|9780.2|9795.2|9780.2|9795.2|9780.2|9795.2|9780.2|1
1632793270000|2021-09-28 01:41:10|9795.5|9780.5|9796.9|9781.9|9797.4|9782.4|9795.5|9780.5|4
1632793280000|2021-09-28 01:41:20|9797.4|9782.4|9803.8|9778.8|9803.8|9782.8|9797.4|9778.1|23
1632793290000|2021-09-28 01:41:30|9799.3|9784.3|9799.8|9784.8|9799.8|9784.8|9798.8|9783.8|4
1632793300000|2021-09-28 01:41:40|9800.3|9785.3|9800.8|9785.8|9800.8|9785.8|9800.3|9785.3|0
1632793320000|2021-09-28 01:42:00|9800.4|9785.4|9800.8|9785.8|9800.8|9785.8|9800.4|9785.4|4
1632793330000|2021-09-28 01:42:10|||||||||1
1632793350000|2021-09-28 01:42:30|9800.6|9785.6|9800.6|9785.6|9800.6|9785.6|9800.6|9785.6|1
1632793370000|2021-09-28 01:42:50|9800.8|9785.8|9800.8|9785.8|9800.8|9785.8|9800.8|9785.8|1
1632793380000|2021-09-28 01:43:00|||||||||1
1632793490000|2021-09-28 01:44:50|||||||||2
1632793520000|2021-09-28 01:45:20|9802.8|9787.8|9802.8|9787.8|9802.8|9787.8|9802.8|9787.8|0
1632793570000|2021-09-28 01:46:10|9803.9|9788.9|9803.9|9788.9|9803.9|9788.9|9803.9|9788.9|0
1632793590000|2021-09-28 01:46:30|9804.8|9789.8|9804.8|9789.8|9804.8|9789.8|9804.8|9789.8|0
1632793610000|2021-09-28 01:46:50|9805.1|9790.1|9805.1|9790.1|9805.1|9790.1|9805.1|9790.1|3
1632793620000|2021-09-28 01:47:00|9805.3|9790.3|9805.3|9790.3|9805.3|9790.3|9805.3|9790.3|0
1632793650000|2021-09-28 01:47:30|9805.1|9790.1|9806.3|9791.3|9806.3|9791.3|9805.1|9790.1|14
1632793670000|2021-09-28 01:47:50|9807.1|9792.1|9806.6|9791.6|9807.1|9792.1|9806.6|9791.6|0
1632793690000|2021-09-28 01:48:10|9803.8|9788.8|9807.1|9792.1|9807.1|9792.1|9803.8|9788.8|0
1632793700000|2021-09-28 01:48:20|9806.8|9791.8|9806.6|9791.6|9806.8|9791.8|9806.6|9791.6|0
1632793710000|2021-09-28 01:48:30|9806.8|9791.8|9807.1|9792.1|9807.1|9792.1|9806.8|9791.8|2
1632793720000|2021-09-28 01:48:40|9806.8|9791.8|9807|9792|9807|9792|9806.8|9791.8|0
1632793740000|2021-09-28 01:49:00|9807.3|9792.3|9808.3|9793.3|9808.3|9793.3|9807.3|9792.3|0
1632793780000|2021-09-28 01:49:40|9807.8|9792.8|9807.8|9792.8|9807.8|9792.8|9807.8|9792.8|0
1632793800000|2021-09-28 01:50:00|9808.3|9793.3|9808.6|9793.6|9808.6|9793.6|9808.3|9793.3|1
1632793820000|2021-09-28 01:50:20|9810.1|9795.1|9810.1|9795.1|9810.1|9795.1|9810.1|9795.1|0
1632793860000|2021-09-28 01:51:00|9809.3|9794.3|9809.3|9794.3|9809.3|9794.3|9809.3|9794.3|2
1632793880000|2021-09-28 01:51:20|9809.6|9794.6|9807.3|9792.3|9809.8|9794.8|9807.3|9792.3|2
1632794020000|2021-09-28 01:53:40|9807|9792|9802.8|9787.8|9807|9792|9802.8|9787.8|0
1632794080000|2021-09-28 01:54:40|9803.6|9788.6|9803.6|9788.6|9803.6|9788.6|9803.6|9788.6|2
1632794100000|2021-09-28 01:55:00|9802.6|9787.6|9802.3|9787.3|9802.6|9787.6|9802.3|9787.3|1
1632794110000|2021-09-28 01:55:10|9802.6|9787.6|9802.6|9787.6|9802.6|9787.6|9802.6|9787.6|0
1632794250000|2021-09-28 01:57:30|9801.3|9786.3|9801.3|9786.3|9801.3|9786.3|9801.3|9786.3|5
1632794270000|2021-09-28 01:57:50|9801.1|9786.1|9801.1|9786.1|9801.1|9786.1|9801.1|9786.1|2
1632794280000|2021-09-28 01:58:00|9803.8|9788.8|9803.6|9788.6|9803.8|9788.8|9803.6|9788.6|1
1632794290000|2021-09-28 01:58:10|9803.3|9788.3|9808.8|9783.8|9809.1|9788.8|9802.8|9783.8|7
1632794300000|2021-09-28 01:58:20|9807.2|9782.2|9807.2|9782.2|9807.2|9782.2|9807.2|9782.2|0
1632794310000|2021-09-28 01:58:30|9800.7|9785.7|9802.2|9787.2|9802.2|9787.2|9800.7|9785.7|0
1632794320000|2021-09-28 01:58:40|9800.7|9785.7|9800.7|9785.7|9800.7|9785.7|9800.7|9785.7|0
1632794330000|2021-09-28 01:58:50|9798.9|9783.9|9796.9|9781.9|9798.9|9783.9|9796.7|9781.7|0
1632794340000|2021-09-28 01:59:00|9797.2|9782.2|9798.2|9783.2|9798.2|9783.2|9797.2|9782.2|1
1632794360000|2021-09-28 01:59:20|9798|9783|9797.7|9782.7|9798|9783|9797.7|9782.7|0
1632794430000|2021-09-28 02:00:30|9798.5|9783.5|9798.5|9783.5|9798.5|9783.5|9798.5|9783.5|0
1632794520000|2021-09-28 02:02:00|9800.1|9785.1|9801.7|9786.7|9801.7|9786.7|9800.1|9785.1|0
1632794530000|2021-09-28 02:02:10|9807.4|9782.4|9809.8|9784.8|9809.8|9784.8|9807.4|9782.4|0
1632794580000|2021-09-28 02:03:00|9810.1|9785.1|9806.3|9791.3|9810.3|9791.3|9805.6|9785.1|0
1632794640000|2021-09-28 02:04:00|9810.9|9785.9|9810.9|9785.9|9810.9|9785.9|9810.9|9785.9|0
1632794650000|2021-09-28 02:04:10|9810.3|9785.3|9810.3|9785.3|9810.3|9785.3|9810.3|9785.3|0
1632794760000|2021-09-28 02:06:00|9810.1|9785.1|9805.8|9790.8|9810.1|9790.8|9805.8|9784.8|0
1632794810000|2021-09-28 02:06:50|9800.3|9785.3|9800.3|9785.3|9800.3|9785.3|9800.3|9785.3|0
1632794830000|2021-09-28 02:07:10|9805.8|9790.8|9805.8|9790.8|9805.8|9790.8|9805.8|9790.8|1
1632794840000|2021-09-28 02:07:20|9806.1|9791.1|9806.1|9791.1|9806.1|9791.1|9806.1|9791.1|1
1632794910000|2021-09-28 02:08:30|9807.1|9792.1|9807.1|9792.1|9807.1|9792.1|9807.1|9792.1|0
1632795060000|2021-09-28 02:11:00|9806.9|9791.9|9806.9|9791.9|9806.9|9791.9|9806.9|9791.9|0
1632795070000|2021-09-28 02:11:10|9805.5|9790.5|9805.5|9790.5|9805.5|9790.5|9805.5|9790.5|0
1632795100000|2021-09-28 02:11:40|9805.3|9790.3|9805.3|9790.3|9805.3|9790.3|9805.3|9790.3|2
1632795130000|2021-09-28 02:12:10|9806.1|9791.1|9806.1|9791.1|9806.1|9791.1|9806.1|9791.1|0
1632795290000|2021-09-28 02:14:50|9805.9|9790.9|9806.5|9791.5|9806.5|9791.5|9805.6|9790.6|1
1632795300000|2021-09-28 02:15:00|9808|9793|9808|9793|9808|9793|9808|9793|0
1632795340000|2021-09-28 02:15:40|9807.5|9792.5|9806.7|9791.7|9807.5|9792.5|9806.7|9791.7|0
1632795380000|2021-09-28 02:16:20|||||||||1
1632795440000|2021-09-28 02:17:20|9806.2|9791.2|9806.2|9791.2|9806.2|9791.2|9806.2|9791.2|1
1632795450000|2021-09-28 02:17:30|9806.7|9791.7|9806.7|9791.7|9806.7|9791.7|9806.7|9791.7|0
1632795460000|2021-09-28 02:17:40|9806.5|9791.5|9806.5|9791.5|9806.5|9791.5|9806.5|9791.5|0
1632795480000|2021-09-28 02:18:00|9806.2|9791.2|9806.5|9791.5|9806.5|9791.5|9806.2|9791.2|1
1632795510000|2021-09-28 02:18:30|9806.7|9791.7|9806.7|9791.7|9806.7|9791.7|9806.7|9791.7|0
1632795550000|2021-09-28 02:19:10|9805.8|9790.8|9806.7|9791.7|9806.7|9791.7|9802.7|9787.7|1
1632795600000|2021-09-28 02:20:00|9807.9|9792.9|9806.7|9791.7|9807.9|9792.9|9806.7|9791.7|1
1632795660000|2021-09-28 02:21:00|9807.9|9792.9|9807.9|9792.9|9807.9|9792.9|9807.9|9792.9|0
1632795670000|2021-09-28 02:21:10|9808.1|9793.1|9808.4|9793.4|9808.4|9793.4|9808.1|9793.1|4
1632795710000|2021-09-28 02:21:50|9808.6|9793.6|9808.6|9793.6|9808.6|9793.6|9808.6|9793.6|4
1632795740000|2021-09-28 02:22:20|9810.6|9795.6|9810.6|9795.6|9810.6|9795.6|9810.6|9795.6|1
1632795840000|2021-09-28 02:24:00|9810.9|9795.9|9810.6|9795.6|9810.9|9795.9|9810.6|9795.6|0
1632795850000|2021-09-28 02:24:10|9810.9|9795.9|9811.1|9796.1|9811.1|9796.1|9810.9|9795.9|2
1632795860000|2021-09-28 02:24:20|9810.9|9795.9|9811.1|9796.1|9811.1|9796.1|9810.9|9795.9|1
1632795870000|2021-09-28 02:24:30|9810.9|9795.9|9810.9|9795.9|9810.9|9795.9|9810.9|9795.9|1
1632795920000|2021-09-28 02:25:20|||||||||2
1632796010000|2021-09-28 02:26:50|9810.1|9795.1|9810.1|9795.1|9810.1|9795.1|9810.1|9795.1|2
1632796080000|2021-09-28 02:28:00|9810.4|9795.4|9810.4|9795.4|9810.4|9795.4|9810.4|9795.4|1
1632796180000|2021-09-28 02:29:40|||||||||1
1632796230000|2021-09-28 02:30:30|||||||||2
1632796260000|2021-09-28 02:31:00|||||||||1
1632796290000|2021-09-28 02:31:30|9810.6|9795.6|9810.6|9795.6|9810.6|9795.6|9810.6|9795.6|1
1632796320000|2021-09-28 02:32:00|9811|9796|9811|9796|9811|9796|9811|9796|4
1632796330000|2021-09-28 02:32:10|9811.6|9796.6|9811.6|9796.6|9811.6|9796.6|9811.6|9796.6|1
1632796350000|2021-09-28 02:32:30|||||||||8
1632796360000|2021-09-28 02:32:40|||||||||3
1632796380000|2021-09-28 02:33:00|9811.9|9796.9|9812.1|9797.1|9812.1|9797.1|9811.9|9796.9|1
1632796440000|2021-09-28 02:34:00|9811.8|9796.8|9814|9799|9814|9799|9811.8|9796.8|4
1632796460000|2021-09-28 02:34:20|9814.2|9799.2|9814.2|9799.2|9814.2|9799.2|9814.2|9799.2|1
1632796480000|2021-09-28 02:34:40|9813.7|9798.7|9814.2|9799.2|9814.2|9799.2|9813.7|9798.7|3
1632796510000|2021-09-28 02:35:10|9814.5|9799.5|9814.7|9799.7|9814.7|9799.7|9814.2|9799.2|1
1632796520000|2021-09-28 02:35:20|9814.5|9799.5|9814.7|9799.7|9814.7|9799.7|9814.5|9799.5|0
1632796540000|2021-09-28 02:35:40|9814.5|9799.5|9814.7|9799.7|9814.7|9799.7|9814.5|9799.5|0
1632796550000|2021-09-28 02:35:50|9814.5|9799.5|9814.7|9799.7|9814.7|9799.7|9814.5|9799.5|0
1632796560000|2021-09-28 02:36:00|9814.5|9799.5|9814.7|9799.7|9814.7|9799.7|9814.5|9799.5|0
1632796570000|2021-09-28 02:36:10|9814.5|9799.5|9814.7|9799.7|9814.7|9799.7|9814.5|9799.5|0
1632796580000|2021-09-28 02:36:20|9814.5|9799.5|9814.7|9799.7|9814.7|9799.7|9814.5|9799.5|0
1632796590000|2021-09-28 02:36:30|9814.5|9799.5|9814.7|9799.7|9814.7|9799.7|9814.5|9799.5|0
1632796600000|2021-09-28 02:36:40|9814.5|9799.5|9814.7|9799.7|9814.7|9799.7|9814.5|9799.5|0
1632796610000|2021-09-28 02:36:50|9814.5|9799.5|9814.5|9799.5|9814.5|9799.5|9814.5|9799.5|5
1632796620000|2021-09-28 02:37:00|9814.7|9799.7|9814.7|9799.7|9814.7|9799.7|9814.7|9799.7|0
1632796630000|2021-09-28 02:37:10|9815|9800|9815|9800|9815|9800|9815|9800|0
1632796640000|2021-09-28 02:37:20|9814.7|9799.7|9812.2|9797.2|9814.7|9799.7|9812.2|9797.2|5
1632796650000|2021-09-28 02:37:30|9811.9|9796.9|9811.9|9796.9|9811.9|9796.9|9811.9|9796.9|0
1632796660000|2021-09-28 02:37:40|9811|9796|9807.2|9792.2|9811|9796|9807.2|9792.2|3
1632796680000|2021-09-28 02:38:00|9806.5|9791.5|9806.5|9791.5|9806.5|9791.5|9806.5|9791.5|1
1632796700000|2021-09-28 02:38:20|9805.8|9790.8|9805.8|9790.8|9805.8|9790.8|9805.8|9790.8|0
1632796710000|2021-09-28 02:38:30|9805.5|9790.5|9805.5|9790.5|9805.5|9790.5|9805.5|9790.5|0
1632796740000|2021-09-28 02:39:00|9806.5|9791.5|9807.6|9792.6|9807.6|9792.6|9806.5|9791.5|7
1632796750000|2021-09-28 02:39:10|9809.9|9794.9|9809.9|9794.9|9809.9|9794.9|9809.9|9794.9|0
1632796780000|2021-09-28 02:39:40|9809|9794|9809|9794|9809.2|9794.2|9809|9794|2
1632796800000|2021-09-28 02:40:00|9808.9|9793.9|9808.7|9793.7|9808.9|9793.9|9808.7|9793.7|0
1632796810000|2021-09-28 02:40:10|9807.8|9792.8|9807.6|9792.6|9807.8|9792.8|9807.6|9792.6|1
1632796820000|2021-09-28 02:40:20|9808.5|9793.5|9808.3|9793.3|9808.5|9793.5|9808.3|9793.3|1
1632796840000|2021-09-28 02:40:40|9807.4|9792.4|9807.4|9792.4|9808|9793|9807.4|9792.4|2
1632796850000|2021-09-28 02:40:50|9808|9793|9807.4|9792.4|9808|9793|9807.4|9792.4|1
1632796860000|2021-09-28 02:41:00|9808|9793|9808|9793|9808|9793|9808|9793|0
1632796900000|2021-09-28 02:41:40|9807.4|9792.4|9807.4|9792.4|9807.4|9792.4|9807.4|9792.4|2
1632796910000|2021-09-28 02:41:50|9808|9793|9808|9793|9808|9793|9808|9793|0
1632796920000|2021-09-28 02:42:00|||||||||1
1632797040000|2021-09-28 02:44:00|9808.7|9793.7|9806.8|9791.8|9809.2|9794.2|9806.8|9791.8|12
1632797050000|2021-09-28 02:44:10|9806.3|9791.3|9805.7|9790.7|9806.3|9791.3|9805.7|9790.7|0
1632797100000|2021-09-28 02:45:00|9806.1|9791.1|9806.1|9791.1|9806.1|9791.1|9806.1|9791.1|0
1632797130000|2021-09-28 02:45:30|9805.9|9790.9|9805.9|9790.9|9805.9|9790.9|9805.9|9790.9|1
1632797140000|2021-09-28 02:45:40|9805.7|9790.7|9805.4|9790.4|9805.7|9790.7|9805.4|9790.4|2
1632797210000|2021-09-28 02:46:50|9806.1|9791.1|9806.1|9791.1|9806.1|9791.1|9806.1|9791.1|1
1632797220000|2021-09-28 02:47:00|9812|9787|9812.3|9787.3|9812.5|9787.5|9812|9787|0
1632797230000|2021-09-28 02:47:10|9812|9787|9812.3|9787.3|9812.3|9791.6|9805.9|9787|0
1632797240000|2021-09-28 02:47:20|9812.5|9787.5|9809.4|9794.4|9812.5|9794.4|9808.9|9787.5|0
1632797250000|2021-09-28 02:47:30|9808.9|9793.9|9809.4|9794.4|9809.4|9794.4|9808.9|9793.9|0
1632797260000|2021-09-28 02:47:40|9808.9|9793.9|9809.4|9794.4|9809.4|9794.4|9808.9|9793.9|0
1632797270000|2021-09-28 02:47:50|9808.9|9793.9|9809.4|9794.4|9809.4|9794.4|9808.9|9793.9|0
1632797280000|2021-09-28 02:48:00|9809.1|9794.1|9809.4|9794.4|9809.4|9794.4|9808.9|9793.9|0
1632797290000|2021-09-28 02:48:10|9809.1|9794.1|9809.4|9794.4|9809.4|9794.4|9808.9|9793.9|0
1632797300000|2021-09-28 02:48:20|9808.9|9793.9|9812|9787|9812|9793.9|9805.8|9786.5|0
1632797310000|2021-09-28 02:48:30|9811.5|9786.5|9807.3|9792.3|9812.7|9792.3|9805.8|9786.5|0
1632797320000|2021-09-28 02:48:40|9806.5|9791.5|9807|9792|9812.2|9792|9806.1|9786.5|0
1632797330000|2021-09-28 02:48:50|9806.5|9791.5|9806.8|9791.8|9806.8|9791.8|9805.6|9790.6|0
1632797340000|2021-09-28 02:49:00|9806.5|9791.5|9806.8|9791.8|9807|9792|9806.1|9791.1|0
1632797350000|2021-09-28 02:49:10|9806.5|9791.5|9806.9|9791.9|9806.9|9791.9|9805.9|9790.9|2
1632797360000|2021-09-28 02:49:20|9805.9|9790.9|9806.9|9791.9|9806.9|9791.9|9805.9|9790.9|0
1632797370000|2021-09-28 02:49:30|9806.5|9791.5|9806.9|9791.9|9806.9|9791.9|9805.9|9790.9|0
1632797380000|2021-09-28 02:49:40|9805.9|9790.9|9806.4|9791.4|9806.4|9791.4|9805.4|9790.4|0
1632797390000|2021-09-28 02:49:50|9806.2|9791.2|9806.4|9791.4|9806.4|9791.4|9805.4|9790.4|0
1632797400000|2021-09-28 02:50:00|9805.9|9790.9|9805.7|9790.7|9805.9|9790.9|9805.7|9790.7|0
1632797410000|2021-09-28 02:50:10|9805.9|9790.9|9806.4|9791.4|9806.4|9791.4|9805.9|9790.9|0
1632797420000|2021-09-28 02:50:20|9807.4|9792.4|9806.4|9791.4|9807.4|9792.4|9806.4|9791.4|0
1632797430000|2021-09-28 02:50:30|9806.9|9791.9|9806.4|9791.4|9807|9792|9806.4|9791.4|0
1632797440000|2021-09-28 02:50:40|9806.9|9791.9|9805.4|9790.4|9807.4|9792.4|9805.4|9790.4|0
1632797450000|2021-09-28 02:50:50|9805.9|9790.9|9805.4|9790.4|9806.2|9791.2|9805.4|9790.4|0
1632797460000|2021-09-28 02:51:00|9805.7|9790.7|9805.4|9790.4|9807.4|9792.4|9804.9|9789.9|0
1632797470000|2021-09-28 02:51:10|9805.9|9790.9|9806.9|9791.9|9806.9|9791.9|9805.7|9790.7|0
1632797480000|2021-09-28 02:51:20|9807.2|9792.2|9807.4|9792.4|9807.4|9792.4|9807.2|9792.2|0
1632797490000|2021-09-28 02:51:30|9807.7|9792.7|9807.9|9792.9|9807.9|9792.9|9807.7|9792.7|0
1632797510000|2021-09-28 02:51:50|9808.4|9793.4|9808.4|9793.4|9808.4|9793.4|9808.4|9793.4|0
1632797520000|2021-09-28 02:52:00|9807.6|9792.6|9809.7|9794.7|9809.7|9794.7|9807.6|9792.6|3
1632797530000|2021-09-28 02:52:10|9809.9|9794.9|9810.2|9795.2|9810.2|9795.2|9809.9|9794.9|0
1632797540000|2021-09-28 02:52:20|9810.7|9795.7|9810.7|9795.7|9810.7|9795.7|9810.7|9795.7|0
1632797550000|2021-09-28 02:52:30|9810.9|9795.9|9811.2|9796.2|9811.2|9796.2|9810.9|9795.9|1
1632797560000|2021-09-28 02:52:40|9811.4|9796.4|9810.7|9795.7|9811.7|9796.7|9810.7|9795.7|1
1632797580000|2021-09-28 02:53:00|9811.8|9796.8|9812|9797|9812|9797|9811.8|9796.8|2
1632797590000|2021-09-28 02:53:10|9812.3|9797.3|9812.3|9797.3|9812.3|9797.3|9812.3|9797.3|0
1632797610000|2021-09-28 02:53:30|9813.5|9798.5|9813.5|9798.5|9813.5|9798.5|9813.5|9798.5|0
1632797620000|2021-09-28 02:53:40|9813.8|9798.8|9813.8|9798.8|9813.8|9798.8|9813.8|9798.8|0
1632797640000|2021-09-28 02:54:00|9814.2|9799.2|9815.5|9800.5|9815.5|9800.5|9814.2|9799.2|3
1632797650000|2021-09-28 02:54:10|9815.2|9800.2|9815.2|9800.2|9815.2|9800.2|9815.2|9800.2|0
1632797700000|2021-09-28 02:55:00|9815|9800|9814.5|9799.5|9815|9800|9814.5|9799.5|0
1632797770000|2021-09-28 02:56:10|9815|9800|9815|9800|9815|9800|9814.8|9799.8|0
1632797810000|2021-09-28 02:56:50|9815.7|9800.7|9815.7|9800.7|9815.7|9800.7|9815.7|9800.7|1
1632797820000|2021-09-28 02:57:00|9815|9800|9815|9800|9815|9800|9815|9800|0
1632797870000|2021-09-28 02:57:50|9814.5|9799.5|9814.5|9799.5|9814.5|9799.5|9814.5|9799.5|0
1632797940000|2021-09-28 02:59:00|9815|9800|9815|9800|9815.5|9800.5|9815|9800|5
1632798010000|2021-09-28 03:00:10|9815.5|9800.5|9814.8|9799.8|9815.5|9800.5|9814.8|9799.8|0
1632798020000|2021-09-28 03:00:20|9816|9801|9815.3|9800.3|9816|9801|9815.3|9800.3|0
1632798030000|2021-09-28 03:00:30|9815.1|9800.1|9815.3|9800.3|9816|9801|9815.1|9800.1|0
1632798040000|2021-09-28 03:00:40|9816|9801|9815.3|9800.3|9816|9801|9815.3|9800.3|0
1632798050000|2021-09-28 03:00:50|9815.8|9800.8|9815.6|9800.6|9816|9801|9815.6|9800.6|0
1632798060000|2021-09-28 03:01:00|9815.3|9800.3|9816|9801|9816|9801|9815.3|9800.3|0
1632798070000|2021-09-28 03:01:10|9815.6|9800.6|9815.8|9800.8|9815.8|9800.8|9815.3|9800.3|0
1632798080000|2021-09-28 03:01:20|9815.6|9800.6|9816|9801|9816|9801|9815.3|9800.3|0
1632798090000|2021-09-28 03:01:30|9815.6|9800.6|9816|9801|9816|9801|9815.6|9800.6|0
1632798100000|2021-09-28 03:01:40|9815.6|9800.6|9816|9801|9816|9801|9815.3|9800.3|0
1632798110000|2021-09-28 03:01:50|9815.6|9800.6|9816|9801|9816|9801|9815|9800|3
1632798220000|2021-09-28 03:03:40|9816.9|9801.9|9818|9803|9818|9803|9816.9|9801.9|0
1632798230000|2021-09-28 03:03:50|9818.5|9803.5|9818|9803|9818.5|9803.5|9818|9803|2
1632798240000|2021-09-28 03:04:00|9818.7|9803.7|9818.4|9803.4|9818.9|9803.9|9818.4|9803.4|5
1632798250000|2021-09-28 03:04:10|9819.3|9804.3|9820.7|9805.7|9820.7|9805.7|9819.3|9804.3|0
1632798270000|2021-09-28 03:04:30|9820.1|9805.1|9820.1|9805.1|9820.1|9805.1|9820.1|9805.1|0
1632798290000|2021-09-28 03:04:50|9819.8|9804.8|9819.6|9804.6|9819.8|9804.8|9819.6|9804.6|3
1632798300000|2021-09-28 03:05:00|9815.3|9800.3|9814.6|9799.6|9815.3|9800.3|9814.6|9799.6|6
1632798310000|2021-09-28 03:05:10|9814.8|9799.8|9814.6|9799.6|9815.3|9800.3|9814.6|9799.6|0
1632798320000|2021-09-28 03:05:20|9815.3|9800.3|9815.1|9800.1|9815.3|9800.3|9815.1|9800.1|0
1632798330000|2021-09-28 03:05:30|9814.6|9799.6|9814.8|9799.8|9815.3|9800.3|9814.6|9799.6|0
1632798340000|2021-09-28 03:05:40|9815.3|9800.3|9813.7|9798.7|9815.3|9800.3|9813.7|9798.7|0
1632798350000|2021-09-28 03:05:50|9813.9|9798.9|9813.6|9798.6|9814.9|9799.9|9813.6|9798.6|0
1632798360000|2021-09-28 03:06:00|9814.6|9799.6|9814.1|9799.1|9815.3|9800.3|9814.1|9799.1|0
1632798370000|2021-09-28 03:06:10|9813.9|9798.9|9814.4|9799.4|9815.3|9800.3|9813.9|9798.9|0
1632798380000|2021-09-28 03:06:20|9814.1|9799.1|9815.1|9800.1|9815.3|9800.3|9814.1|9799.1|0
1632798390000|2021-09-28 03:06:30|9813.1|9798.1|9813.6|9798.6|9813.6|9798.6|9812.6|9797.6|0
1632798400000|2021-09-28 03:06:40|9813.3|9798.3|9813.8|9798.8|9813.8|9798.8|9812.6|9797.6|0
1632798410000|2021-09-28 03:06:50|9813.6|9798.6|9813.6|9798.6|9813.6|9798.6|9812.6|9797.6|0
1632798420000|2021-09-28 03:07:00|9813.4|9798.4|9813.3|9798.3|9813.4|9798.4|9813.1|9798.1|0
1632798430000|2021-09-28 03:07:10|9813.1|9798.1|9813.6|9798.6|9813.8|9798.8|9812.6|9797.6|0
1632798440000|2021-09-28 03:07:20|9813.3|9798.3|9813.6|9798.6|9813.8|9798.8|9813.1|9798.1|0
1632798450000|2021-09-28 03:07:30|9813.3|9798.3|9813.6|9798.6|9813.8|9798.8|9813.3|9798.3|0
1632798460000|2021-09-28 03:07:40|9813.3|9798.3|9813.8|9798.8|9813.8|9798.8|9812.6|9797.6|0
1632798470000|2021-09-28 03:07:50|9818.3|9793.3|9813.8|9798.8|9818.3|9798.8|9813.1|9793.3|0
1632798480000|2021-09-28 03:08:00|9818.3|9793.3|9813.3|9798.3|9818.3|9798.3|9813.1|9793.3|0
1632798490000|2021-09-28 03:08:10|9813.1|9798.1|9813.8|9798.8|9813.8|9798.8|9812.6|9797.6|2
1632798500000|2021-09-28 03:08:20|9813.1|9798.1|9813.1|9798.1|9813.1|9798.1|9812.6|9797.6|0
1632798510000|2021-09-28 03:08:30|9812.6|9797.6|9811.6|9796.6|9812.6|9797.6|9811.6|9796.6|0
1632798520000|2021-09-28 03:08:40|9810.9|9795.9|9812.3|9797.3|9812.3|9797.3|9810.9|9795.9|0
1632798540000|2021-09-28 03:09:00|9812.8|9797.8|9815.5|9800.5|9815.5|9800.5|9812.8|9797.8|1
1632798730000|2021-09-28 03:12:10|9813.6|9798.6|9812.8|9797.8|9813.6|9798.6|9812.8|9797.8|0
1632798790000|2021-09-28 03:13:10|9815|9800|9815|9800|9815|9800|9815|9800|3
1632798800000|2021-09-28 03:13:20|9814.5|9799.5|9815.5|9800.5|9815.5|9800.5|9814.5|9799.5|0
1632798810000|2021-09-28 03:13:30|9815|9800|9816|9801|9816|9801|9815|9800|0
1632798820000|2021-09-28 03:13:40|9815.5|9800.5|9816|9801|9816|9801|9815.5|9800.5|0
1632798840000|2021-09-28 03:14:00|9816.5|9801.5|9817.7|9802.7|9817.7|9802.7|9816.5|9801.5|5
1632798860000|2021-09-28 03:14:20|9818.2|9803.2|9818.2|9803.2|9818.2|9803.2|9818.2|9803.2|0
1632798870000|2021-09-28 03:14:30|9817.7|9802.7|9817.7|9802.7|9817.7|9802.7|9817.7|9802.7|0
1632798900000|2021-09-28 03:15:00|9818.9|9803.9|9819.2|9804.2|9819.2|9804.2|9818.9|9803.9|14
1632798910000|2021-09-28 03:15:10|9819.7|9804.7|9818.8|9803.8|9819.7|9804.7|9818.8|9803.8|0
1632798930000|2021-09-28 03:15:30|9824.1|9809.1|9830.8|9815.8|9830.8|9815.8|9824.1|9809.1|159
1632798940000|2021-09-28 03:15:40|9831.1|9816.1|9836.9|9821.9|9836.9|9821.9|9831.1|9816.1|16
1632798950000|2021-09-28 03:15:50|9837.7|9822.7|9841.6|9826.6|9841.6|9826.6|9837.2|9822.2|3
1632798960000|2021-09-28 03:16:00|9842.1|9827.1|9842.6|9827.6|9842.6|9827.6|9842.1|9827.1|0
1632798970000|2021-09-28 03:16:10|9842.8|9827.8|9842.6|9827.6|9843.1|9828.1|9842.6|9827.6|0
1632798980000|2021-09-28 03:16:20|9843.1|9828.1|9843.1|9828.1|9843.1|9828.1|9843.1|9828.1|0
1632798990000|2021-09-28 03:16:30|9844.5|9829.5|9849.1|9834.1|9849.1|9834.1|9844.5|9829.5|13
1632799000000|2021-09-28 03:16:40|9848.9|9833.9|9849.9|9834.9|9850.1|9835.1|9848.9|9833.9|2
1632799010000|2021-09-28 03:16:50|9850.1|9835.1|9850.4|9835.4|9850.4|9835.4|9849.9|9834.9|0
1632799020000|2021-09-28 03:17:00|9850.9|9835.9|9851.4|9836.4|9851.4|9836.4|9850.9|9835.9|0
1632799030000|2021-09-28 03:17:10|9851.6|9836.6|9851.4|9836.4|9851.6|9836.6|9851.4|9836.4|7
1632799070000|2021-09-28 03:17:50|9851.9|9836.9|9849.3|9834.3|9851.9|9836.9|9849.3|9834.3|2
1632799080000|2021-09-28 03:18:00|9849.5|9834.5|9846|9831|9849.5|9834.5|9845.8|9830.8|0
1632799090000|2021-09-28 03:18:10|9846.2|9831.2|9845.2|9830.2|9846.2|9831.2|9844.5|9829.5|0
1632799100000|2021-09-28 03:18:20|9844.7|9829.7|9845.2|9830.2|9845.2|9830.2|9844.5|9829.5|0
1632799110000|2021-09-28 03:18:30|9844.5|9829.5|9844.5|9829.5|9844.5|9829.5|9843.8|9828.8|2
1632799120000|2021-09-28 03:18:40|9844.7|9829.7|9845.2|9830.2|9845.2|9830.2|9844.7|9829.7|0
1632799130000|2021-09-28 03:18:50|9844.5|9829.5|9843.7|9828.7|9845|9830|9842|9827|1
1632799140000|2021-09-28 03:19:00|9843.5|9828.5|9844.2|9829.2|9844.2|9829.2|9843|9828|0
1632799150000|2021-09-28 03:19:10|9844|9829|9844.7|9829.7|9844.7|9829.7|9843.5|9828.5|1
1632799160000|2021-09-28 03:19:20|9843.5|9828.5|9844.2|9829.2|9844.2|9829.2|9843|9828|0
1632799170000|2021-09-28 03:19:30|9843.5|9828.5|9844.2|9829.2|9844.2|9829.2|9843|9828|0
1632799180000|2021-09-28 03:19:40|9843.8|9828.8|9844.2|9829.2|9844.2|9829.2|9843|9828|0
1632799190000|2021-09-28 03:19:50|9845.4|9830.4|9846.9|9831.9|9846.9|9831.9|9845.4|9830.4|0
1632799200000|2021-09-28 03:20:00|9847.2|9832.2|9846.9|9831.9|9847.2|9832.2|9846.5|9831.5|0
1632799210000|2021-09-28 03:20:10|9847|9832|9848.4|9833.4|9848.4|9833.4|9846.5|9831.5|7
1632799220000|2021-09-28 03:20:20|9848.1|9833.1|9848.4|9833.4|9848.4|9833.4|9846.9|9831.9|2
1632799230000|2021-09-28 03:20:30|9848.1|9833.1|9848.4|9833.4|9848.4|9833.4|9846.9|9831.9|1
1632799240000|2021-09-28 03:20:40|9851.4|9836.4|9851.1|9836.1|9851.4|9836.4|9851.1|9836.1|3
1632799250000|2021-09-28 03:20:50|9851.4|9836.4|9851.4|9836.4|9851.4|9836.4|9851.4|9836.4|6
1632799260000|2021-09-28 03:21:00|9851.6|9836.6|9851.4|9836.4|9851.6|9836.6|9851.4|9836.4|13
1632799270000|2021-09-28 03:21:10|9854.3|9839.3|9854.3|9839.3|9854.3|9839.3|9854.3|9839.3|8
1632799280000|2021-09-28 03:21:20|9857.6|9842.6|9857.6|9842.6|9857.6|9842.6|9857.6|9842.6|2
1632799290000|2021-09-28 03:21:30|9858.1|9843.1|9854.4|9839.4|9858.6|9843.6|9854.4|9839.4|2
1632799300000|2021-09-28 03:21:40|9854.9|9839.9|9857.6|9842.6|9857.6|9842.6|9854.9|9839.9|10
1632799310000|2021-09-28 03:21:50|9857.4|9842.4|9858.1|9843.1|9858.1|9843.1|9857.1|9842.1|16
1632799320000|2021-09-28 03:22:00|9858.6|9843.6|9860.1|9845.1|9860.1|9845.1|9857.6|9842.6|18
1632799330000|2021-09-28 03:22:10|9860.6|9845.6|9861.1|9846.1|9861.1|9846.1|9860.6|9845.6|0
1632799340000|2021-09-28 03:22:20|9861.3|9846.3|9861.6|9846.6|9861.6|9846.6|9861.3|9846.3|0
1632799350000|2021-09-28 03:22:30|9862.7|9847.7|9866.4|9851.4|9866.4|9851.4|9862.7|9847.7|6
1632799360000|2021-09-28 03:22:40|9866.9|9851.9|9868.2|9853.2|9868.2|9853.2|9866.4|9851.4|6
1632799370000|2021-09-28 03:22:50|9869.3|9854.3|9869|9854|9869.3|9854.3|9869|9854|30
1632799380000|2021-09-28 03:23:00|||||||||6
1632799390000|2021-09-28 03:23:10|||||||||1
1632799400000|2021-09-28 03:23:20|||||||||1
1632799410000|2021-09-28 03:23:30|||||||||3
1632799440000|2021-09-28 03:24:00|9868.8|9853.8|9868.8|9853.8|9868.8|9853.8|9868.8|9853.8|11
1632799450000|2021-09-28 03:24:10|9872.3|9857.3|9870.1|9855.1|9872.3|9857.3|9870.1|9855.1|2
1632799470000|2021-09-28 03:24:30|9869.3|9854.3|9867.3|9852.3|9869.3|9854.3|9867.3|9852.3|8
1632799500000|2021-09-28 03:25:00|9867.5|9852.5|9867.5|9852.5|9867.5|9852.5|9867.5|9852.5|0
1632799510000|2021-09-28 03:25:10|9867.8|9852.8|9867.8|9852.8|9867.8|9852.8|9867.8|9852.8|0
1632799520000|2021-09-28 03:25:20|9868.3|9853.3|9868.3|9853.3|9868.3|9853.3|9868.3|9853.3|31
1632799530000|2021-09-28 03:25:30|9868.5|9853.5|9868.3|9853.3|9870.6|9855.6|9867.8|9852.8|25
1632799540000|2021-09-28 03:25:40|9868.5|9853.5|9872.8|9857.8|9872.8|9857.8|9868.5|9853.5|25
1632799550000|2021-09-28 03:25:50|||||||||14
1632799560000|2021-09-28 03:26:00|||||||||11
1632799570000|2021-09-28 03:26:10|9869.1|9854.1|9866.3|9851.3|9869.1|9854.1|9866.3|9851.3|5
1632799580000|2021-09-28 03:26:20|9866.8|9851.8|9866.8|9851.8|9866.8|9851.8|9866.8|9851.8|2
1632799590000|2021-09-28 03:26:30|9869.3|9854.3|9869.3|9854.3|9869.8|9854.8|9869.3|9854.3|0
1632799600000|2021-09-28 03:26:40|9869.8|9854.8|9869.8|9854.8|9869.8|9854.8|9869.8|9854.8|0
1632799610000|2021-09-28 03:26:50|9869.5|9854.5|9866.6|9851.6|9869.5|9854.5|9866.6|9851.6|3
1632799620000|2021-09-28 03:27:00|9866.1|9851.1|9865.8|9850.8|9866.1|9851.1|9865.7|9850.7|0
1632799650000|2021-09-28 03:27:30|9866.8|9851.8|9866.8|9851.8|9866.8|9851.8|9866.8|9851.8|0
1632799660000|2021-09-28 03:27:40|9868|9853|9868.3|9853.3|9868.3|9853.3|9867.5|9852.5|13
1632799670000|2021-09-28 03:27:50|9871.5|9856.5|9871.5|9856.5|9871.5|9856.5|9871.5|9856.5|1
1632799680000|2021-09-28 03:28:00|9871.9|9856.9|9871.5|9856.5|9872.8|9857.8|9871.5|9856.5|10
1632799690000|2021-09-28 03:28:10|9873.2|9858.2|9873.9|9858.9|9873.9|9858.9|9873.2|9858.2|5
1632799700000|2021-09-28 03:28:20|9874.4|9859.4|9874.4|9859.4|9874.4|9859.4|9874.4|9859.4|1
1632799710000|2021-09-28 03:28:30|9873.7|9858.7|9873.7|9858.7|9873.7|9858.7|9873.7|9858.7|2
1632799720000|2021-09-28 03:28:40|||||||||3
1632799730000|2021-09-28 03:28:50|9871.3|9856.3|9871.3|9856.3|9871.3|9856.3|9871.3|9856.3|7
1632799740000|2021-09-28 03:29:00|9871.5|9856.5|9867.6|9852.6|9871.5|9856.5|9867.1|9852.1|9
1632799750000|2021-09-28 03:29:10|9871.7|9856.7|9871.3|9856.3|9871.9|9856.9|9870.5|9855.5|2
1632799760000|2021-09-28 03:29:20|9869.8|9854.8|9870.3|9855.3|9870.3|9855.3|9869.8|9854.8|0
1632799790000|2021-09-28 03:29:50|9869.6|9854.6|9868.9|9853.9|9870.1|9855.1|9868.9|9853.9|2
1632799800000|2021-09-28 03:30:00|9870|9855|9867.1|9852.1|9870|9855|9867.1|9852.1|1
1632799810000|2021-09-28 03:30:10|||||||||1
1632799830000|2021-09-28 03:30:30|||||||||1
1632799850000|2021-09-28 03:30:50|9866.9|9851.9|9866.6|9851.6|9866.9|9851.9|9866.6|9851.6|0
1632799860000|2021-09-28 03:31:00|9867.1|9852.1|9866.8|9851.8|9867.8|9852.8|9866.3|9851.3|0
1632799870000|2021-09-28 03:31:10|9866|9851|9865.3|9850.3|9866|9851|9865.3|9850.3|1
1632799900000|2021-09-28 03:31:40|9858.7|9843.7|9859|9844|9859|9844|9858.7|9843.7|15
1632799920000|2021-09-28 03:32:00|9859.5|9844.5|9854|9839|9859.5|9844.5|9853.5|9838.5|4
1632799930000|2021-09-28 03:32:10|9856.1|9841.1|9865|9840|9871.6|9843.5|9856.1|9834.1|0
1632799950000|2021-09-28 03:32:30|9864.5|9839.5|9863.7|9838.7|9864.5|9839.5|9863.7|9838.7|1
1632799960000|2021-09-28 03:32:40|9864.5|9839.5|9858.5|9843.5|9864.5|9843.8|9858.5|9838.3|0
1632799970000|2021-09-28 03:32:50|9858|9843|9858.8|9843.8|9863.7|9843.8|9857.5|9838.7|2
1632799980000|2021-09-28 03:33:00|9858.5|9843.5|9859.2|9844.2|9859.3|9844.3|9856.8|9841.8|3
1632799990000|2021-09-28 03:33:10|9859|9844|9859.5|9844.5|9859.5|9844.5|9858|9843|0
1632800000000|2021-09-28 03:33:20|9858.5|9843.5|9860|9845|9860|9845|9858.5|9843.5|0
1632800010000|2021-09-28 03:33:30|9859|9844|9861|9846|9861|9846|9858.5|9843.5|0
1632800020000|2021-09-28 03:33:40|9860.8|9845.8|9862|9847|9862|9847|9860.2|9845.2|0
1632800030000|2021-09-28 03:33:50|9861.8|9846.8|9862|9847|9862|9847|9861.5|9846.5|0
1632800040000|2021-09-28 03:34:00|9862.7|9847.7|9869.1|9854.1|9869.1|9854.1|9862.7|9847.7|5
1632800050000|2021-09-28 03:34:10|||||||||1
1632800100000|2021-09-28 03:35:00|9869.6|9854.6|9869.6|9854.6|9869.6|9854.6|9869.6|9854.6|0
1632800110000|2021-09-28 03:35:10|9869.1|9854.1|9864.7|9849.7|9869.2|9854.1|9863.7|9844.2|0
1632800120000|2021-09-28 03:35:20|9864.3|9849.3|9864.7|9849.7|9864.7|9849.7|9863.5|9848.5|0
1632800130000|2021-09-28 03:35:30|9864|9849|9864.7|9849.7|9864.7|9849.7|9863.5|9848.5|0
1632800140000|2021-09-28 03:35:40|9864|9849|9864.7|9849.7|9864.7|9849.7|9863.5|9848.5|0
1632800150000|2021-09-28 03:35:50|9864.3|9849.3|9864.7|9849.7|9864.7|9849.7|9863.5|9848.5|0
1632800160000|2021-09-28 03:36:00|9864.3|9849.3|9864.7|9849.7|9864.7|9849.7|9863.5|9848.5|0
1632800170000|2021-09-28 03:36:10|9864.3|9849.3|9864.5|9849.5|9864.7|9849.7|9863.5|9848.5|0
1632800180000|2021-09-28 03:36:20|9863.8|9848.8|9864.7|9849.7|9864.7|9849.7|9863.5|9848.5|0
1632800190000|2021-09-28 03:36:30|9864|9849|9864.7|9849.7|9864.7|9849.7|9864|9849|0
1632800200000|2021-09-28 03:36:40|9864.5|9849.5|9864.7|9849.7|9864.7|9849.7|9863.5|9848.5|0
1632800210000|2021-09-28 03:36:50|9864.3|9849.3|9864.7|9849.7|9864.7|9849.7|9863.5|9848.5|0
1632800220000|2021-09-28 03:37:00|9865.7|9850.7|9869|9854|9869|9854|9865.7|9850.7|0
1632800230000|2021-09-28 03:37:10|9869.2|9854.2|9870.7|9855.7|9870.7|9855.7|9869.2|9854.2|0
1632800240000|2021-09-28 03:37:20|9869.9|9854.9|9864.7|9849.7|9869.9|9854.9|9864|9849|1
1632800250000|2021-09-28 03:37:30|9864.3|9849.3|9864.7|9849.7|9864.7|9849.7|9863.5|9848.5|0
1632800260000|2021-09-28 03:37:40|9864.3|9849.3|9863.5|9848.5|9864.3|9849.3|9863.5|9848.5|0
1632800270000|2021-09-28 03:37:50|9864.5|9849.5|9863.5|9848.5|9864.7|9849.7|9863.5|9848.5|0
1632800280000|2021-09-28 03:38:00|9864.3|9849.3|9863.8|9848.8|9864.5|9849.5|9863.8|9848.8|0
1632800290000|2021-09-28 03:38:10|9864.5|9849.5|9863.8|9848.8|9864.8|9849.8|9863.8|9848.8|0
1632800300000|2021-09-28 03:38:20|9864.5|9849.5|9863.8|9848.8|9864.8|9849.8|9863.8|9848.8|0
1632800310000|2021-09-28 03:38:30|9864.5|9849.5|9863.8|9848.8|9864.8|9849.8|9863.8|9848.8|0
1632800320000|2021-09-28 03:38:40|9864.3|9849.3|9863.8|9848.8|9864.8|9849.8|9863.8|9848.8|0
1632800330000|2021-09-28 03:38:50|9864.8|9849.8|9863.8|9848.8|9864.8|9849.8|9863.8|9848.8|0
1632800340000|2021-09-28 03:39:00|9864.8|9849.8|9863.8|9848.8|9864.8|9849.8|9863.8|9848.8|0
1632800350000|2021-09-28 03:39:10|9864.8|9849.8|9863.9|9848.9|9864.8|9849.8|9863.9|9848.9|0
1632800360000|2021-09-28 03:39:20|9864.3|9849.3|9863.6|9848.6|9864.6|9849.6|9863.6|9848.6|0
1632800370000|2021-09-28 03:39:30|9864.6|9849.6|9863.6|9848.6|9864.6|9849.6|9863.6|9848.6|0
1632800380000|2021-09-28 03:39:40|9864.6|9849.6|9863.6|9848.6|9864.6|9849.6|9863.6|9848.6|0
1632800390000|2021-09-28 03:39:50|9864.3|9849.3|9863.9|9848.9|9864.6|9849.6|9863.9|9848.9|0
1632800400000|2021-09-28 03:40:00|9864.6|9849.6|9867.3|9852.3|9867.3|9852.3|9864.6|9849.6|0
1632800410000|2021-09-28 03:40:10|9868.1|9853.1|9868.1|9853.1|9868.1|9853.1|9868.1|9853.1|0
1632800420000|2021-09-28 03:40:20|9868.6|9853.6|9868.6|9853.6|9868.6|9853.6|9868.6|9853.6|0
1632800430000|2021-09-28 03:40:30|9868.8|9853.8|9864.1|9849.1|9869.1|9854.1|9864.1|9849.1|1
1632800440000|2021-09-28 03:40:40|9865.4|9850.4|9863.9|9848.9|9865.4|9850.4|9863.9|9848.9|0
1632800450000|2021-09-28 03:40:50|9864.6|9849.6|9864.1|9849.1|9864.6|9849.6|9864.1|9849.1|0
1632800460000|2021-09-28 03:41:00|9864.4|9849.4|9864.1|9849.1|9864.9|9849.9|9864.1|9849.1|0
1632800470000|2021-09-28 03:41:10|9864.4|9849.4|9864.1|9849.1|9864.9|9849.9|9864.1|9849.1|0
1632800480000|2021-09-28 03:41:20|9864.4|9849.4|9864.4|9849.4|9864.9|9849.9|9864.1|9849.1|0
1632800490000|2021-09-28 03:41:30|9864.6|9849.6|9864.1|9849.1|9864.9|9849.9|9864.1|9849.1|0
1632800500000|2021-09-28 03:41:40|9864.4|9849.4|9861.4|9846.4|9864.9|9849.9|9861.4|9846.4|2
1632800510000|2021-09-28 03:41:50|9867.4|9842.4|9862.2|9847.2|9867.4|9847.9|9861.7|9842.4|0
1632800520000|2021-09-28 03:42:00|9863.1|9848.1|9862.2|9847.2|9864.9|9849.9|9862.2|9847.2|0
1632800530000|2021-09-28 03:42:10|9860.1|9845.1|9861.4|9846.4|9861.4|9846.4|9860.1|9845.1|0
1632800540000|2021-09-28 03:42:20|9861.1|9846.1|9860.9|9845.9|9861.1|9846.1|9860.4|9845.4|0
1632800550000|2021-09-28 03:42:30|9860.4|9845.4|9860.4|9845.4|9860.4|9845.4|9860.1|9845.1|0
1632800560000|2021-09-28 03:42:40|9860.1|9845.1|9860.4|9845.4|9860.4|9845.4|9860.1|9845.1|0
1632800570000|2021-09-28 03:42:50|9860.1|9845.1|9860.4|9845.4|9860.4|9845.4|9860.1|9845.1|0
1632800580000|2021-09-28 03:43:00|9863.4|9848.4|9865.4|9850.4|9865.4|9850.4|9863.4|9848.4|0
1632800590000|2021-09-28 03:43:10|9865.9|9850.9|9865.9|9850.9|9865.9|9850.9|9865.9|9850.9|0
1632800600000|2021-09-28 03:43:20|9862.9|9847.9|9860.4|9845.4|9862.9|9847.9|9860.1|9845.1|1
1632800610000|2021-09-28 03:43:30|9859.9|9844.9|9860.4|9845.4|9860.4|9845.4|9859.9|9844.9|0
1632800620000|2021-09-28 03:43:40|9859.9|9844.9|9860.4|9845.4|9860.4|9845.4|9859.9|9844.9|0
1632800630000|2021-09-28 03:43:50|9859.9|9844.9|9860.4|9845.4|9860.4|9845.4|9859.9|9844.9|0
1632800640000|2021-09-28 03:44:00|9859.9|9844.9|9860.4|9845.4|9860.4|9845.4|9859.7|9844.7|0
1632800650000|2021-09-28 03:44:10|9859.9|9844.9|9860.4|9845.4|9860.4|9845.4|9859.9|9844.9|0
1632800660000|2021-09-28 03:44:20|9859.9|9844.9|9860.4|9845.4|9860.4|9845.4|9859.7|9844.7|0
1632800670000|2021-09-28 03:44:30|9859.9|9844.9|9860.1|9845.1|9860.1|9845.1|9859.7|9844.7|0
1632800680000|2021-09-28 03:44:40|9859.9|9844.9|9860.1|9845.1|9860.1|9845.1|9859.7|9844.7|0
1632800690000|2021-09-28 03:44:50|9859.9|9844.9|9859.7|9844.7|9859.9|9844.9|9859.2|9844.2|0
1632800700000|2021-09-28 03:45:00|9859.4|9844.4|9859.7|9844.7|9859.7|9844.7|9859.2|9844.2|0
1632800710000|2021-09-28 03:45:10|9859.4|9844.4|9859.2|9844.2|9859.4|9844.4|9858.5|9843.5|1
1632800720000|2021-09-28 03:45:20|9858.8|9843.8|9859.2|9844.2|9859.2|9844.2|9858.5|9843.5|0
1632800730000|2021-09-28 03:45:30|9858.5|9843.5|9858.2|9843.2|9858.5|9843.5|9857.5|9842.5|1
1632800740000|2021-09-28 03:45:40|9858|9843|9858.2|9843.2|9858.2|9843.2|9857.5|9842.5|0
1632800750000|2021-09-28 03:45:50|9858|9843|9858|9843|9858|9843|9858|9843|2
1632800880000|2021-09-28 03:48:00|9858.2|9843.2|9857.5|9842.5|9858.2|9843.2|9857.5|9842.5|0
1632800890000|2021-09-28 03:48:10|9857.7|9842.7|9857.8|9842.8|9858.2|9843.2|9857.7|9842.7|0
1632800900000|2021-09-28 03:48:20|9858|9843|9857.8|9842.8|9858.2|9843.2|9857.8|9842.8|0
1632800910000|2021-09-28 03:48:30|9857.5|9842.5|9857.8|9842.8|9858.2|9843.2|9857.5|9842.5|0
1632800920000|2021-09-28 03:48:40|9858|9843|9858|9843|9858|9843|9858|9843|0
1632800970000|2021-09-28 03:49:30|||||||||1
1632801010000|2021-09-28 03:50:10|9856.6|9841.6|9856.6|9841.6|9856.6|9841.6|9856.6|9841.6|0
1632801150000|2021-09-28 03:52:30|9856.3|9841.3|9855.6|9840.6|9856.3|9841.3|9855.6|9840.6|1
1632801240000|2021-09-28 03:54:00|9856.1|9841.1|9856.1|9841.1|9856.1|9841.1|9856.1|9841.1|4
1632801380000|2021-09-28 03:56:20|||||||||2
1632801430000|2021-09-28 03:57:10|9858.1|9843.1|9853.5|9838.5|9858.1|9843.1|9853.5|9838.5|1
1632801440000|2021-09-28 03:57:20|9853.7|9838.7|9850.1|9835.1|9853.7|9838.7|9850.1|9835.1|0
1632801450000|2021-09-28 03:57:30|9850.6|9835.6|9850.1|9835.1|9850.6|9835.6|9850.1|9835.1|0
1632801460000|2021-09-28 03:57:40|9850.6|9835.6|9850.1|9835.1|9850.6|9835.6|9850.1|9835.1|0
1632801470000|2021-09-28 03:57:50|9850.6|9835.6|9854.1|9829.1|9854.1|9836.1|9850.6|9829.1|0
1632801480000|2021-09-28 03:58:00|9849.3|9834.3|9849.1|9834.1|9849.3|9834.3|9849.1|9834.1|0
1632801490000|2021-09-28 03:58:10|9849.6|9834.6|9849.3|9834.3|9850.1|9835.1|9849.3|9834.3|0
1632801500000|2021-09-28 03:58:20|9850.1|9835.1|9850.1|9835.1|9850.1|9835.1|9850.1|9835.1|0
1632801510000|2021-09-28 03:58:30|9850.3|9835.3|9849.1|9834.1|9850.6|9835.6|9849.1|9834.1|0
1632801520000|2021-09-28 03:58:40|9849.3|9834.3|9854.3|9829.3|9856.1|9834.8|9849.3|9829.3|0
1632801530000|2021-09-28 03:58:50|9849.3|9834.3|9854.1|9829.1|9854.1|9834.6|9849.3|9829.1|0
1632801540000|2021-09-28 03:59:00|9849.6|9834.6|9854.3|9829.3|9855.1|9834.8|9849.6|9829.3|0
1632801550000|2021-09-28 03:59:10|9849.6|9834.6|9854.3|9829.3|9854.3|9834.6|9849.6|9829.3|0
1632801560000|2021-09-28 03:59:20|9849.3|9834.3|9854.1|9829.1|9854.1|9834.3|9849.3|9829.1|0
1632801570000|2021-09-28 03:59:30|9849.6|9834.6|9853.6|9828.6|9854.1|9834.6|9849.6|9828.6|0
1632801580000|2021-09-28 03:59:40|9853.8|9828.8|9847.6|9832.6|9854.1|9833.6|9847.6|9828.8|1
1632801590000|2021-09-28 03:59:50|9847.8|9832.8|9853.6|9828.6|9856.1|9833.6|9847.8|9828.6|0
1632801600000|2021-09-28 04:00:00|9853.8|9828.8|9854.8|9829.8|9855.3|9830.3|9853.8|9828.8|0
1632801610000|2021-09-28 04:00:10|9854.1|9829.1|9852.8|9827.8|9856.1|9834.6|9849.6|9827.8|0
1632801620000|2021-09-28 04:00:20|9853.1|9828.1|9853.1|9828.1|9853.1|9828.1|9853.1|9828.1|0
1632801630000|2021-09-28 04:00:30|9852.6|9827.6|9853.1|9828.1|9854.6|9831.1|9845.3|9825.3|0
1632801640000|2021-09-28 04:00:40|9853.6|9828.6|9847.3|9832.3|9853.6|9832.6|9847.3|9828.3|0
1632801650000|2021-09-28 04:00:50|9853.1|9828.1|9853.6|9828.6|9855.6|9833.6|9847.6|9828.1|0
1632801660000|2021-09-28 04:01:00|9854.1|9829.1|9851.3|9826.3|9854.1|9833.6|9847.6|9826.3|0
1632801670000|2021-09-28 04:01:10|9851.8|9826.8|9853.1|9828.1|9855.1|9830.6|9845.6|9826.5|0
1632801680000|2021-09-28 04:01:20|9853.3|9828.3|9853.1|9828.1|9855.3|9830.3|9853.1|9828.1|0
1632801690000|2021-09-28 04:01:30|9853.6|9828.6|9854.1|9829.1|9855.6|9830.6|9853.6|9828.6|0
1632801700000|2021-09-28 04:01:40|9846.6|9831.6|9851.3|9826.3|9851.3|9831.6|9845.6|9826.1|0
1632801710000|2021-09-28 04:01:50|9846.3|9831.3|9846.1|9831.1|9852.1|9831.6|9846.1|9826.3|0
1632801720000|2021-09-28 04:02:00|9845.6|9830.6|9846.3|9831.3|9852.3|9832.6|9845.6|9826.1|0
1632801730000|2021-09-28 04:02:10|9846.6|9831.6|9846.3|9831.3|9847.6|9832.6|9846.1|9831.1|0
1632801740000|2021-09-28 04:02:20|9847|9832|9846.3|9831.3|9847.6|9832.6|9846.1|9831.1|0
1632801750000|2021-09-28 04:02:30|9846.6|9831.6|9846.8|9831.8|9851.8|9832.1|9845.6|9826.8|0
1632801760000|2021-09-28 04:02:40|9851.8|9826.8|9845.6|9830.6|9851.8|9832.6|9845.6|9826.8|0
1632801770000|2021-09-28 04:02:50|9846.1|9831.1|9846.3|9831.3|9847.1|9832.1|9846.1|9831.1|0
1632801780000|2021-09-28 04:03:00|9846.1|9831.1|9847.6|9832.6|9847.6|9832.6|9846.1|9831.1|0
1632801790000|2021-09-28 04:03:10|9846.6|9831.6|9847.6|9832.6|9847.6|9832.6|9845.6|9830.6|0
1632801800000|2021-09-28 04:03:20|9846.6|9831.6|9847.6|9832.6|9847.6|9832.6|9845.6|9830.6|0
1632801810000|2021-09-28 04:03:30|9847.1|9832.1|9847.6|9832.6|9852.1|9832.6|9845.6|9827.1|0
1632801820000|2021-09-28 04:03:40|9852.1|9827.1|9848.1|9833.1|9852.1|9833.1|9846.6|9827.1|0
1632801830000|2021-09-28 04:03:50|9847.8|9832.8|9848.6|9833.6|9848.6|9833.6|9847.1|9832.1|0
1632801840000|2021-09-28 04:04:00|9847.6|9832.6|9847.6|9832.6|9847.6|9832.6|9846.1|9831.1|0
1632801850000|2021-09-28 04:04:10|9847.1|9832.1|9847.6|9832.6|9847.6|9832.6|9845.6|9830.6|0
1632801860000|2021-09-28 04:04:20|9847.1|9832.1|9847.6|9832.6|9851.5|9832.6|9845.8|9826.5|0
1632801870000|2021-09-28 04:04:30|9846.6|9831.6|9847.6|9832.6|9847.6|9832.6|9845.6|9830.6|1
1632801880000|2021-09-28 04:04:40|9846.6|9831.6|9847.6|9832.6|9847.6|9832.6|9845.6|9830.6|0
1632801890000|2021-09-28 04:04:50|9846.6|9831.6|9847.6|9832.6|9847.6|9832.6|9845.6|9830.6|0
1632801900000|2021-09-28 04:05:00|9846.6|9831.6|9847.6|9832.6|9847.6|9832.6|9846.3|9831.3|0
1632801910000|2021-09-28 04:05:10|9847.1|9832.1|9847.6|9832.6|9847.6|9832.6|9845.6|9830.6|0
1632801920000|2021-09-28 04:05:20|9846.6|9831.6|9847.6|9832.6|9847.6|9832.6|9845.8|9830.8|0
1632801930000|2021-09-28 04:05:30|9847.1|9832.1|9847.6|9832.6|9847.6|9832.6|9845.6|9830.6|0
1632801940000|2021-09-28 04:05:40|9847.1|9832.1|9847.6|9832.6|9847.6|9832.6|9845.6|9830.6|0
1632801950000|2021-09-28 04:05:50|9852.1|9827.1|9847.6|9832.6|9852.1|9832.6|9845.6|9827.1|0
1632801960000|2021-09-28 04:06:00|9846.6|9831.6|9847.6|9832.6|9847.6|9832.6|9846.1|9831.1|0
1632801970000|2021-09-28 04:06:10|9847.1|9832.1|9852.1|9827.1|9852.1|9832.1|9845.6|9827.1|0
1632801980000|2021-09-28 04:06:20|9847.6|9832.6|9845.6|9830.6|9847.6|9832.6|9845.6|9830.6|0
1632801990000|2021-09-28 04:06:30|9847.6|9832.6|9845.8|9830.8|9847.6|9832.6|9845.8|9830.8|0
1632802000000|2021-09-28 04:06:40|9847.6|9832.6|9846.6|9831.6|9847.6|9832.6|9846.6|9831.6|0
1632802010000|2021-09-28 04:06:50|9847|9832|9846.1|9831.1|9852.1|9832.6|9846.1|9827.1|0
1632802020000|2021-09-28 04:07:00|9851.5|9826.5|9845.8|9830.8|9851.5|9832.3|9845.8|9826.5|0
1632802030000|2021-09-28 04:07:10|9847.6|9832.6|9845.8|9830.8|9847.6|9832.6|9845.8|9830.8|0
1632802040000|2021-09-28 04:07:20|9847.6|9832.6|9846.3|9831.3|9847.6|9832.6|9846.3|9831.3|0
1632802050000|2021-09-28 04:07:30|9846.1|9831.1|9845.8|9830.8|9852.3|9832.6|9845.8|9827.3|0
1632802060000|2021-09-28 04:07:40|9852.1|9827.1|9844.2|9829.2|9852.1|9832.6|9844.2|9827.1|4
1632802070000|2021-09-28 04:07:50|9843.3|9828.3|9843.1|9828.1|9843.6|9828.6|9843.1|9828.1|0
1632802080000|2021-09-28 04:08:00|9843.3|9828.3|9843.1|9828.1|9843.6|9828.6|9843.1|9828.1|0
1632802090000|2021-09-28 04:08:10|9843.3|9828.3|9843.1|9828.1|9843.6|9828.6|9843.1|9828.1|0
1632802100000|2021-09-28 04:08:20|9843.3|9828.3|9843.1|9828.1|9843.6|9828.6|9843.1|9828.1|0
1632802110000|2021-09-28 04:08:30|9843.6|9828.6|9843.1|9828.1|9843.6|9828.6|9843.1|9828.1|0
1632802120000|2021-09-28 04:08:40|9843.6|9828.6|9843.1|9828.1|9843.6|9828.6|9843.1|9828.1|0
1632802130000|2021-09-28 04:08:50|9843.6|9828.6|9843.1|9828.1|9843.6|9828.6|9843.1|9828.1|0
1632802140000|2021-09-28 04:09:00|9844.4|9829.4|9845.1|9830.1|9846.1|9831.1|9844.4|9829.4|1
1632802150000|2021-09-28 04:09:10|9845.5|9830.5|9845.3|9830.3|9846.1|9831.1|9845.3|9830.3|0
1632802160000|2021-09-28 04:09:20|9845.8|9830.8|9845.1|9830.1|9845.8|9830.8|9845.1|9830.1|0
1632802170000|2021-09-28 04:09:30|9846.1|9831.1|9845.1|9830.1|9846.1|9831.1|9845.1|9830.1|0
1632802180000|2021-09-28 04:09:40|9845.3|9830.3|9844.8|9829.8|9846.1|9831.1|9844.6|9829.6|0
1632802190000|2021-09-28 04:09:50|9845.5|9830.5|9844.8|9829.8|9846.1|9831.1|9844.8|9829.8|0
1632802200000|2021-09-28 04:10:00|9845.1|9830.1|9845.1|9830.1|9846.1|9831.1|9845.1|9830.1|0
1632802210000|2021-09-28 04:10:10|9846.1|9831.1|9845.1|9830.1|9846.1|9831.1|9845.1|9830.1|0
1632802220000|2021-09-28 04:10:20|9845.5|9830.5|9845.1|9830.1|9846.1|9831.1|9845.1|9830.1|0
1632802230000|2021-09-28 04:10:30|9846.1|9831.1|9845.1|9830.1|9846.1|9831.1|9845.1|9830.1|0
1632802240000|2021-09-28 04:10:40|9846.1|9831.1|9845.1|9830.1|9846.1|9831.1|9844.8|9829.8|0
1632802250000|2021-09-28 04:10:50|9845.5|9830.5|9845.1|9830.1|9846.1|9831.1|9845.1|9830.1|0
1632802260000|2021-09-28 04:11:00|9845.5|9830.5|9844.1|9829.1|9846.1|9831.1|9844.1|9829.1|0
1632802270000|2021-09-28 04:11:10|9844.5|9829.5|9844.1|9829.1|9845.1|9830.1|9844.1|9829.1|0
1632802280000|2021-09-28 04:11:20|9844.6|9829.6|9844.3|9829.3|9845.1|9830.1|9844.3|9829.3|0
1632802290000|2021-09-28 04:11:30|9844.1|9829.1|9844.3|9829.3|9845.1|9830.1|9844.1|9829.1|0
1632802300000|2021-09-28 04:11:40|9844.6|9829.6|9844.3|9829.3|9845.1|9830.1|9844.3|9829.3|0
1632802310000|2021-09-28 04:11:50|9844.6|9829.6|9844.6|9829.6|9845.1|9830.1|9844.6|9829.6|0
1632802320000|2021-09-28 04:12:00|9844.3|9829.3|9844.1|9829.1|9844.3|9829.3|9843.6|9828.6|0
1632802330000|2021-09-28 04:12:10|9843.6|9828.6|9843.1|9828.1|9843.6|9828.6|9843.1|9828.1|1
1632802340000|2021-09-28 04:12:20|9840.9|9825.9|9840.6|9825.6|9840.9|9825.9|9840.1|9825.1|13
1632802370000|2021-09-28 04:12:50|9834|9819|9835.5|9820.5|9835.5|9820.5|9833|9818|47
1632802380000|2021-09-28 04:13:00|9833.9|9818.9|9833.9|9818.9|9833.9|9818.9|9833.9|9818.9|0
1632802410000|2021-09-28 04:13:30|9834.4|9819.4|9834.4|9819.4|9834.4|9819.4|9834.4|9819.4|1
1632802440000|2021-09-28 04:14:00|9839.2|9814.2|9839.2|9814.2|9839.2|9814.2|9839.2|9814.2|1
1632802450000|2021-09-28 04:14:10|9839.4|9814.4|9839.2|9814.2|9841.1|9816.1|9838.9|9813.9|1
1632802470000|2021-09-28 04:14:30|9833.9|9818.9|9833.2|9818.2|9833.9|9818.9|9832.9|9817.9|0
1632802480000|2021-09-28 04:14:40|9833.1|9818.1|9833.1|9818.1|9833.1|9818.1|9833.1|9818.1|0
1632802520000|2021-09-28 04:15:20|9831.9|9816.9|9832.9|9817.9|9833.4|9818.4|9831.9|9816.9|0
1632802560000|2021-09-28 04:16:00|9833.5|9818.5|9833.5|9818.5|9833.5|9818.5|9833.5|9818.5|0
1632802590000|2021-09-28 04:16:30|9836|9811|9829.7|9814.7|9836|9814.7|9829.7|9810|4
1632802600000|2021-09-28 04:16:40|9828.9|9813.9|9830|9815|9830.3|9815.3|9828.9|9813.9|20
1632802670000|2021-09-28 04:17:50|9831|9816|9830|9815|9835.8|9816|9830|9810.8|0
1632802680000|2021-09-28 04:18:00|9825|9810|9825|9810|9825|9810|9825|9810|0
1632802690000|2021-09-28 04:18:10|9824.3|9809.3|9823|9808|9824.3|9809.3|9823|9808|0
1632802700000|2021-09-28 04:18:20|9822.5|9807.5|9825.5|9810.5|9825.5|9810.5|9822.5|9807.5|1
1632802750000|2021-09-28 04:19:10|9828.9|9803.9|9826.9|9801.9|9828.9|9803.9|9826.9|9801.9|0
1632802760000|2021-09-28 04:19:20|9826.8|9801.8|9826.8|9801.8|9827.1|9802.1|9826.8|9801.8|0
1632802810000|2021-09-28 04:20:10|9825.2|9800.2|9827.5|9802.5|9832|9802.8|9817.8|9794.5|1
1632802840000|2021-09-28 04:20:40|9817.5|9800.5|9815.5|9800.5|9817.5|9800.5|9815.5|9800.5|0
1632802850000|2021-09-28 04:20:50|9814.6|9799.6|9824.7|9799.7|9824.7|9799.9|9813.5|9797|0
1632802860000|2021-09-28 04:21:00|9825|9800|9827.5|9802.5|9833.3|9802.5|9824|9794.9|2
1632802870000|2021-09-28 04:21:10|9826.3|9801.3|9827|9802|9835|9802.5|9826|9796.3|1
1632802880000|2021-09-28 04:21:20|9834.2|9796.7|9833.3|9795.8|9834.2|9804.3|9827|9795.5|0
1632802890000|2021-09-28 04:21:30|9833|9795.5|9832.5|9795|9834.5|9813.3|9826|9795|1
1632802900000|2021-09-28 04:21:40|9825.7|9800.7|9824.7|9799.7|9826|9801|9824.7|9799.7|0
1632802910000|2021-09-28 04:21:50|9832.5|9795|9825|9800|9832.5|9800.7|9825|9795|0
1632802920000|2021-09-28 04:22:00|9824.7|9799.7|9828|9803|9828|9803|9824.7|9799.7|0
1632802930000|2021-09-28 04:22:10|9828.3|9803.3|9824.8|9809.8|9828.3|9810.3|9824.8|9803.3|1
1632802940000|2021-09-28 04:22:20|9824.2|9809.2|9824.7|9809.7|9824.7|9809.7|9824.2|9809.2|1
1632803000000|2021-09-28 04:23:20|9824.2|9809.2|9823.2|9808.2|9824.2|9809.2|9823.2|9808.2|0
1632803070000|2021-09-28 04:24:30|9830.7|9815.7|9834.7|9819.7|9834.7|9819.7|9830.5|9815.5|21
1632803100000|2021-09-28 04:25:00|9835.2|9820.2|9835.7|9820.7|9835.7|9820.7|9835.2|9820.2|1
1632803120000|2021-09-28 04:25:20|9836.5|9821.5|9837|9822|9837|9822|9836.5|9821.5|0
1632803170000|2021-09-28 04:26:10|9836.5|9821.5|9836.5|9821.5|9836.5|9821.5|9836.5|9821.5|1
1632803290000|2021-09-28 04:28:10|9836.2|9821.2|9836.2|9821.2|9836.2|9821.2|9836.2|9821.2|0
1632803340000|2021-09-28 04:29:00|9836.5|9821.5|9838.7|9823.7|9838.7|9823.7|9836.5|9821.5|3
1632803380000|2021-09-28 04:29:40|9838.5|9823.5|9838.2|9823.2|9838.5|9823.5|9838.2|9823.2|0
1632803390000|2021-09-28 04:29:50|||||||||1
1632803650000|2021-09-28 04:34:10|9838|9823|9843.1|9805.6|9843.1|9823|9837.8|9805.6|1
1632803660000|2021-09-28 04:34:20|9842.9|9805.4|9842.9|9805.4|9842.9|9805.4|9842.9|9805.4|0
1632803670000|2021-09-28 04:34:30|9842.7|9805.2|9841|9803.5|9842.7|9805.2|9841|9803.5|0
1632803680000|2021-09-28 04:34:40|9827.5|9812.5|9827.5|9812.5|9827.5|9812.5|9827.5|9812.5|0
1632803690000|2021-09-28 04:34:50|9824.8|9809.8|9824.8|9809.8|9824.8|9809.8|9824.8|9809.8|0
1632803770000|2021-09-28 04:36:10|9825.2|9810.2|9826.8|9811.8|9826.8|9811.8|9825.2|9810.2|0
1632803810000|2021-09-28 04:36:50|9825.2|9810.2|9823.3|9808.3|9825.2|9810.2|9823.3|9808.3|0
1632803820000|2021-09-28 04:37:00|9823.7|9808.7|9823.7|9808.7|9823.7|9808.7|9823.7|9808.7|0
1632803830000|2021-09-28 04:37:10|9824.3|9809.3|9824.3|9809.3|9824.3|9809.3|9824.3|9809.3|0
1632803910000|2021-09-28 04:38:30|9828.3|9813.3|9828.3|9813.3|9828.3|9813.3|9828.3|9813.3|1
1632803960000|2021-09-28 04:39:20|9827.7|9812.7|9819.5|9804.5|9827.7|9812.7|9819.5|9799.8|6
1632803970000|2021-09-28 04:39:30|9819.3|9804.3|9820.3|9805.3|9820.3|9805.3|9819.3|9804.3|0
1632803980000|2021-09-28 04:39:40|9823.8|9798.8|9818.5|9803.5|9823.8|9803.5|9818.3|9798.8|1
1632803990000|2021-09-28 04:39:50|9818|9803|9816.2|9801.2|9818|9803|9816.2|9801.2|2
1632804000000|2021-09-28 04:40:00|9816.5|9801.5|9818|9803|9818|9803|9816.5|9801.5|2
1632804020000|2021-09-28 04:40:20|9817|9802|9817|9802|9817|9802|9817|9802|1
1632804070000|2021-09-28 04:41:10|9816.8|9801.8|9816.5|9801.5|9816.8|9801.8|9816.5|9801.5|0
1632804270000|2021-09-28 04:44:30|9816.7|9801.7|9817|9802|9817|9802|9816.7|9801.7|0
1632804280000|2021-09-28 04:44:40|9817.2|9802.2|9817.5|9802.5|9817.5|9802.5|9817.2|9802.2|0
1632804290000|2021-09-28 04:44:50|9816.5|9801.5|9816.5|9801.5|9816.5|9801.5|9816.5|9801.5|1
1632804330000|2021-09-28 04:45:30|9815.8|9800.8|9816.3|9801.3|9816.3|9801.3|9815.8|9800.8|0
1632804340000|2021-09-28 04:45:40|9815.8|9800.8|9815.8|9800.8|9815.8|9800.8|9815.8|9800.8|0
1632804350000|2021-09-28 04:45:50|9816|9801|9816.3|9801.3|9816.3|9801.3|9816|9801|0
1632804450000|2021-09-28 04:47:30|9816|9801|9816.3|9801.3|9816.3|9801.3|9816|9801|1
1632804460000|2021-09-28 04:47:40|9816.5|9801.5|9816.5|9801.5|9816.5|9801.5|9816.5|9801.5|0
1632804490000|2021-09-28 04:48:10|9816|9801|9816|9801|9816|9801|9815.7|9800.7|2
1632804510000|2021-09-28 04:48:30|9816.8|9801.8|9816.8|9801.8|9816.8|9801.8|9816.8|9801.8|0
1632804520000|2021-09-28 04:48:40|9816|9801|9816|9801|9816|9801|9816|9801|0
1632804600000|2021-09-28 04:50:00|9814.9|9799.9|9814|9799|9814.9|9799.9|9814|9799|1
1632804610000|2021-09-28 04:50:10|9814.9|9799.9|9816|9801|9816|9801|9814.9|9799.9|0
1632804630000|2021-09-28 04:50:30|9816.3|9801.3|9816.5|9801.5|9816.5|9801.5|9816.3|9801.3|0
1632804930000|2021-09-28 04:55:30|9816.8|9801.8|9816.8|9801.8|9816.8|9801.8|9816.8|9801.8|0
1632804950000|2021-09-28 04:55:50|9817|9802|9817|9802|9817|9802|9817|9802|0
1632805020000|2021-09-28 04:57:00|9816|9801|9814.3|9799.3|9816|9801|9814.3|9799.3|0
1632805030000|2021-09-28 04:57:10|9814|9799|9809.5|9794.5|9814|9799|9809.5|9794.5|3
1632805040000|2021-09-28 04:57:20|9809|9794|9807.8|9792.8|9809|9794|9807.8|9792.8|0
1632805050000|2021-09-28 04:57:30|9807.5|9792.5|9807.5|9792.5|9807.5|9792.5|9807.5|9792.5|1
1632805080000|2021-09-28 04:58:00|9806.9|9791.9|9806.5|9791.5|9806.9|9791.9|9806.5|9791.5|1
1632805130000|2021-09-28 04:58:50|9813|9798|9813|9798|9813|9798|9813|9798|1
1632805180000|2021-09-28 04:59:40|9809|9794|9809|9794|9809|9794|9809|9794|0
1632805190000|2021-09-28 04:59:50|9808.4|9793.4|9808.5|9793.5|9808.5|9793.5|9808.4|9793.4|1
1632805230000|2021-09-28 05:00:30|9807.4|9792.4|9807.7|9792.7|9807.7|9792.7|9807.4|9792.4|2
1632805240000|2021-09-28 05:00:40|9807.4|9792.4|9807.4|9792.4|9807.4|9792.4|9807.4|9792.4|0
1632805250000|2021-09-28 05:00:50|9808.9|9793.9|9809.9|9794.9|9809.9|9794.9|9808.9|9793.9|0
1632805270000|2021-09-28 05:01:10|9811.4|9796.4|9812.4|9797.4|9812.4|9797.4|9811.4|9796.4|0
1632805290000|2021-09-28 05:01:30|9811.9|9796.9|9811.7|9796.7|9811.9|9796.9|9811.4|9796.4|0
1632805300000|2021-09-28 05:01:40|9811.4|9796.4|9811.4|9796.4|9811.4|9796.4|9811.4|9796.4|0
1632805310000|2021-09-28 05:01:50|9811.7|9796.7|9811.9|9796.9|9811.9|9796.9|9811.7|9796.7|0
1632805330000|2021-09-28 05:02:10|9809.4|9794.4|9806.4|9791.4|9809.4|9794.4|9806.4|9791.4|0
1632805390000|2021-09-28 05:03:10|9806.7|9791.7|9806.7|9791.7|9806.7|9791.7|9806.7|9791.7|0
1632805430000|2021-09-28 05:03:50|||||||||1
1632805440000|2021-09-28 05:04:00|9808.6|9793.6|9811.7|9796.7|9811.7|9796.7|9808.6|9793.6|2
1632805480000|2021-09-28 05:04:40|9811.9|9796.9|9812.2|9797.2|9812.2|9797.2|9811.9|9796.9|0
1632805490000|2021-09-28 05:04:50|9811.7|9796.7|9811.7|9796.7|9811.7|9796.7|9811.7|9796.7|0
1632805500000|2021-09-28 05:05:00|9811.9|9796.9|9812.2|9797.2|9812.2|9797.2|9811.9|9796.9|0
1632805610000|2021-09-28 05:06:50|9811.7|9796.7|9811.7|9796.7|9811.7|9796.7|9811.7|9796.7|0
1632805620000|2021-09-28 05:07:00|9819.9|9794.9|9820.2|9795.2|9820.2|9795.2|9819.7|9794.7|8
1632805700000|2021-09-28 05:08:20|9821.6|9796.6|9824.7|9799.7|9824.7|9799.7|9821.6|9796.6|2
1632805740000|2021-09-28 05:09:00|9829.9|9804.9|9823.9|9798.9|9829.9|9804.9|9819.2|9798.9|1
1632805750000|2021-09-28 05:09:10|9824.4|9799.4|9823.9|9798.9|9824.4|9799.4|9823.9|9798.9|0
1632805760000|2021-09-28 05:09:20|9823.2|9798.2|9821.7|9796.7|9823.2|9798.2|9821.4|9796.4|0
1632805770000|2021-09-28 05:09:30|9821.9|9796.9|9822.9|9797.9|9823.2|9798.2|9821.9|9796.9|1
1632805780000|2021-09-28 05:09:40|9823.4|9798.4|9819.7|9804.7|9824.5|9804.9|9819.1|9797.9|0
1632805790000|2021-09-28 05:09:50|9819.9|9804.9|9819.7|9804.7|9819.9|9804.9|9819.4|9804.4|3
1632805800000|2021-09-28 05:10:00|9819.9|9804.9|9819.9|9804.9|9819.9|9804.9|9811.4|9796.4|5
1632805860000|2021-09-28 05:11:00|9817|9802|9812.4|9797.4|9817|9802|9812.4|9797.4|0
1632805870000|2021-09-28 05:11:10|9811.4|9796.4|9808.9|9793.9|9811.4|9796.4|9808.9|9793.9|2
1632805880000|2021-09-28 05:11:20|9819.4|9794.4|9821.2|9796.2|9822.4|9797.4|9819.4|9794.4|2
1632805890000|2021-09-28 05:11:30|9820.9|9795.9|9820.9|9795.9|9821.4|9796.4|9820.9|9795.9|0
1632805900000|2021-09-28 05:11:40|9821.4|9796.4|9821.9|9796.9|9821.9|9796.9|9821.4|9796.4|0
1632805910000|2021-09-28 05:11:50|9822.2|9797.2|9822.7|9797.7|9823.4|9798.4|9821.9|9796.9|0
1632805920000|2021-09-28 05:12:00|9822.9|9797.9|9822.9|9797.9|9822.9|9797.9|9822.9|9797.9|0
1632805970000|2021-09-28 05:12:50|9822.5|9797.5|9821.4|9796.4|9822.7|9797.7|9820.9|9795.9|0
1632805980000|2021-09-28 05:13:00|9822.9|9797.9|9820.9|9795.9|9822.9|9797.9|9820.9|9795.9|0
1632805990000|2021-09-28 05:13:10|9827.6|9790.1|9822.2|9797.2|9828.2|9798.4|9820.9|9790.1|0
1632806000000|2021-09-28 05:13:20|9822.9|9797.9|9822.2|9797.2|9823.4|9798.4|9821.9|9796.9|0
1632806010000|2021-09-28 05:13:30|9822.4|9797.4|9821.4|9796.4|9823.2|9798.2|9821.4|9796.4|0
1632806020000|2021-09-28 05:13:40|9827.9|9790.4|9822.2|9797.2|9828.2|9798.2|9820.9|9790.4|0
1632806030000|2021-09-28 05:13:50|9821.9|9796.9|9820.9|9795.9|9823.4|9798.4|9820.9|9795.9|0
1632806040000|2021-09-28 05:14:00|9821.2|9796.2|9820.9|9795.9|9822.4|9797.4|9820.9|9795.9|0
1632806050000|2021-09-28 05:14:10|9828.2|9790.7|9823.4|9798.4|9828.2|9798.4|9820.7|9790.7|0
1632806060000|2021-09-28 05:14:20|9823|9798|9822.4|9797.4|9823|9798|9821.4|9796.4|0
1632806070000|2021-09-28 05:14:30|9822.9|9797.9|9821.7|9796.7|9829|9798.2|9820.9|9790.7|0
1632806080000|2021-09-28 05:14:40|9821.9|9796.9|9822.4|9797.4|9823.4|9798.4|9821.9|9796.9|0
1632806090000|2021-09-28 05:14:50|9821.4|9796.4|9822.2|9797.2|9823.2|9798.2|9821.4|9796.4|0
1632806100000|2021-09-28 05:15:00|9821.4|9796.4|9821.2|9796.2|9822.7|9797.7|9820.9|9795.9|0
1632806110000|2021-09-28 05:15:10|9821.9|9796.9|9821.4|9796.4|9822.9|9797.9|9820.7|9795.7|0
1632806120000|2021-09-28 05:15:20|9827.9|9790.4|9821.8|9796.8|9827.9|9796.8|9820.9|9790.4|0
1632806130000|2021-09-28 05:15:30|9822.9|9797.9|9828.2|9790.7|9828.2|9797.9|9820.9|9790.7|0
1632806140000|2021-09-28 05:15:40|9827.9|9790.4|9828.2|9790.7|9828.4|9797.9|9820.2|9790.4|0
1632806150000|2021-09-28 05:15:50|9821.7|9796.7|9821.7|9796.7|9828.2|9798.4|9820.4|9789.9|0
1632806160000|2021-09-28 05:16:00|9821.4|9796.4|9821.9|9796.9|9828.2|9797.9|9820.9|9789.7|0
1632806170000|2021-09-28 05:16:10|9822.2|9797.2|9822.4|9797.4|9823.2|9798.2|9821.4|9796.4|0
1632806180000|2021-09-28 05:16:20|9822.9|9797.9|9822.9|9797.9|9822.9|9797.9|9820.9|9795.9|0
1632806190000|2021-09-28 05:16:30|9822.7|9797.7|9822.4|9797.4|9823.4|9798.4|9822.4|9797.4|0
1632806200000|2021-09-28 05:16:40|9822.7|9797.7|9821.9|9796.9|9822.9|9797.9|9821.4|9796.4|0
1632806210000|2021-09-28 05:16:50|9822.4|9797.4|9822.7|9797.7|9823.4|9798.4|9822.4|9797.4|0
1632806220000|2021-09-28 05:17:00|9822.9|9797.9|9822.9|9797.9|9822.9|9797.9|9821.4|9796.4|0
1632806230000|2021-09-28 05:17:10|9823.4|9798.4|9821.4|9796.4|9823.4|9798.4|9821.4|9796.4|0
1632806240000|2021-09-28 05:17:20|9822.9|9797.9|9821.9|9796.9|9823.4|9798.4|9821.9|9796.9|0
1632806250000|2021-09-28 05:17:30|9822.9|9797.9|9822.9|9797.9|9822.9|9797.9|9822.4|9797.4|0
1632806260000|2021-09-28 05:17:40|9822.4|9797.4|9821.9|9796.9|9823.4|9798.4|9821.9|9796.9|0
1632806270000|2021-09-28 05:17:50|9822.7|9797.7|9822.9|9797.9|9823.2|9798.2|9822.7|9797.7|0
1632806280000|2021-09-28 05:18:00|9823.2|9798.2|9822.9|9797.9|9823.2|9798.2|9822.2|9797.2|0
1632806290000|2021-09-28 05:18:10|9822.7|9797.7|9823.2|9798.2|9823.4|9798.4|9822.2|9797.2|0
1632806300000|2021-09-28 05:18:20|9822.7|9797.7|9822.7|9797.7|9823.7|9798.7|9822.2|9797.2|0
1632806310000|2021-09-28 05:18:30|9822.2|9797.2|9823.2|9798.2|9823.2|9798.2|9822.2|9797.2|0
1632806320000|2021-09-28 05:18:40|9823|9798|9822.7|9797.7|9823.2|9798.2|9822.2|9797.2|0
1632806330000|2021-09-28 05:18:50|9823.7|9798.7|9823.7|9798.7|9823.7|9798.7|9823.7|9798.7|0
1632806340000|2021-09-28 05:19:00|9823.2|9798.2|9822.4|9797.4|9823.2|9798.2|9822.2|9797.2|0
1632806350000|2021-09-28 05:19:10|9823.7|9798.7|9823.7|9798.7|9823.7|9798.7|9823.7|9798.7|0
1632806360000|2021-09-28 05:19:20|9823.2|9798.2|9823|9798|9823.2|9798.2|9821.7|9796.7|0
1632806370000|2021-09-28 05:19:30|9822.7|9797.7|9822.7|9797.7|9822.9|9797.9|9821.7|9796.7|0
1632806390000|2021-09-28 05:19:50|9822.9|9797.9|9822.2|9797.2|9823|9798|9821.7|9796.7|0
1632806420000|2021-09-28 05:20:20|9822.4|9797.4|9822.2|9797.2|9822.7|9797.7|9821.9|9796.9|0
1632806430000|2021-09-28 05:20:30|9822.4|9797.4|9822.7|9797.7|9822.7|9797.7|9822.4|9797.4|0
1632806520000|2021-09-28 05:22:00|9823.2|9798.2|9821.4|9806.4|9823.2|9806.4|9819.7|9798.2|0
1632806530000|2021-09-28 05:22:10|9822.2|9807.2|9822.2|9807.2|9822.2|9807.2|9822.2|9807.2|0
1632806670000|2021-09-28 05:24:30|9824.2|9809.2|9825.2|9810.2|9825.2|9810.2|9824.2|9809.2|1
1632806700000|2021-09-28 05:25:00|9824.4|9809.4|9826.2|9811.2|9826.2|9811.2|9823.7|9808.7|1
1632806860000|2021-09-28 05:27:40|9825.9|9810.9|9825.9|9810.9|9825.9|9810.9|9825.9|9810.9|0
1632806870000|2021-09-28 05:27:50|9825.6|9810.6|9825.6|9810.6|9825.6|9810.6|9825.6|9810.6|1
1632806890000|2021-09-28 05:28:10|9826.7|9811.7|9826.7|9811.7|9826.7|9811.7|9826.7|9811.7|0
1632806960000|2021-09-28 05:29:20|9825.6|9810.6|9825.6|9810.6|9825.6|9810.6|9825.1|9810.1|3
1632806970000|2021-09-28 05:29:30|9825.8|9810.8|9821.8|9806.8|9825.8|9810.8|9821.8|9806.8|2
1632806990000|2021-09-28 05:29:50|9821.6|9806.6|9821.6|9806.6|9821.6|9806.6|9821.6|9806.6|4
1632807000000|2021-09-28 05:30:00|9820.7|9805.7|9820.7|9805.7|9820.7|9805.7|9820.7|9805.7|3
1632807060000|2021-09-28 05:31:00|9821.2|9806.2|9821.2|9806.2|9821.2|9806.2|9821.2|9806.2|1
1632807080000|2021-09-28 05:31:20|9821.7|9806.7|9821.2|9806.2|9821.7|9806.7|9821.2|9806.2|0
1632807140000|2021-09-28 05:32:20|9821.5|9806.5|9821.7|9806.7|9821.7|9806.7|9821.5|9806.5|0
1632807200000|2021-09-28 05:33:20|9821.5|9806.5|9821.5|9806.5|9821.7|9806.7|9821.5|9806.5|0
1632807210000|2021-09-28 05:33:30|9820.4|9805.4|9819.5|9804.5|9820.4|9805.4|9819|9804|3
1632807240000|2021-09-28 05:34:00|9819.3|9804.3|9819.3|9804.3|9819.3|9804.3|9819.3|9804.3|1
1632807250000|2021-09-28 05:34:10|||||||||1
1632807270000|2021-09-28 05:34:30|9819.5|9804.5|9819.3|9804.3|9819.5|9804.5|9819.3|9804.3|0
1632807280000|2021-09-28 05:34:40|9820|9805|9820|9805|9820|9805|9820|9805|0
1632807300000|2021-09-28 05:35:00|||||||||1
1632807310000|2021-09-28 05:35:10|9819.8|9804.8|9819.5|9804.5|9819.8|9804.8|9819.5|9804.5|0
1632807330000|2021-09-28 05:35:30|||||||||3
1632807350000|2021-09-28 05:35:50|9823.2|9808.2|9828.7|9813.7|9828.7|9813.7|9823.2|9808.2|1
1632807360000|2021-09-28 05:36:00|9829.1|9814.1|9829.2|9814.2|9829.4|9814.4|9829.1|9814.1|0
1632807380000|2021-09-28 05:36:20|9829.5|9814.5|9830.4|9815.4|9830.4|9815.4|9829.2|9814.2|6
1632807390000|2021-09-28 05:36:30|9829|9814|9833.8|9808.8|9833.8|9814|9829|9808.8|1
1632807400000|2021-09-28 05:36:40|9835.5|9810.5|9833.3|9808.3|9835.5|9810.5|9833|9808|1
1632807410000|2021-09-28 05:36:50|9833.5|9808.5|9833.5|9808.5|9833.5|9808.5|9833.5|9808.5|0
1632807420000|2021-09-28 05:37:00|9834.4|9809.4|9836.3|9811.3|9842.3|9813.3|9834.4|9804.8|2
1632807430000|2021-09-28 05:37:10|9834.1|9809.1|9835.8|9810.8|9836.3|9811.3|9834.1|9809.1|0
1632807440000|2021-09-28 05:37:20|9836.3|9811.3|9836.1|9811.1|9836.3|9811.3|9836.1|9811.1|0
1632807450000|2021-09-28 05:37:30|9835.8|9810.8|9836.3|9811.3|9836.3|9811.3|9834.3|9809.3|0
1632807460000|2021-09-28 05:37:40|9835.6|9810.6|9835.3|9810.3|9835.6|9810.6|9834.8|9809.8|0
1632807470000|2021-09-28 05:37:50|9834.4|9809.4|9836|9811|9836|9811|9834.4|9809.4|0
1632807480000|2021-09-28 05:38:00|9836.3|9811.3|9835.3|9810.3|9841.4|9811.3|9834.4|9803.9|0
1632807490000|2021-09-28 05:38:10|9835.1|9810.1|9841.1|9803.6|9841.1|9810.8|9833.3|9801.6|1
1632807500000|2021-09-28 05:38:20|9834.4|9809.4|9834.5|9809.5|9835|9810|9834.3|9809.3|0
1632807510000|2021-09-28 05:38:30|9835|9810|9840.1|9802.6|9840.3|9810.3|9833.8|9802.6|0
1632807520000|2021-09-28 05:38:40|9833.5|9808.5|9833.5|9808.5|9833.5|9808.5|9833.3|9808.3|0
1632807530000|2021-09-28 05:38:50|9835|9810|9833|9808|9840.3|9810|9833|9802.8|0
1632807540000|2021-09-28 05:39:00|9834|9809|9835|9810|9840.3|9810.5|9832.6|9802.5|0
1632807550000|2021-09-28 05:39:10|9840.3|9802.8|9840.3|9802.8|9840.3|9809.5|9832.8|9802.6|0
1632807560000|2021-09-28 05:39:20|9833.9|9808.9|9839.3|9801.8|9839.3|9808.9|9833.9|9801.4|0
1632807570000|2021-09-28 05:39:30|9839.6|9802.1|9833.8|9808.8|9840.8|9809.3|9833.3|9802.1|0
1632807580000|2021-09-28 05:39:40|9833.5|9818.5|9834|9819|9834|9819|9833.5|9818.5|0
1632807600000|2021-09-28 05:40:00|9835.7|9820.7|9841.8|9816.8|9841.8|9820.7|9835.7|9816.8|2
1632807610000|2021-09-28 05:40:10|9837.3|9822.3|9837.1|9822.1|9837.8|9822.8|9837.1|9822.1|0
1632807630000|2021-09-28 05:40:30|9838|9823|9839.1|9824.1|9839.1|9824.1|9838|9823|0
1632807660000|2021-09-28 05:41:00|9841.1|9826.1|9841.1|9826.1|9841.1|9826.1|9841.1|9826.1|0
1632807670000|2021-09-28 05:41:10|9842.7|9827.7|9842.7|9827.7|9842.7|9827.7|9842.7|9827.7|1
1632807690000|2021-09-28 05:41:30|9844.1|9829.1|9840.5|9825.5|9844.4|9829.4|9840.5|9825.5|1
1632807700000|2021-09-28 05:41:40|9840.7|9825.7|9840.7|9825.7|9840.7|9825.7|9840.5|9825.5|14
1632807710000|2021-09-28 05:41:50|9846.4|9821.4|9848.4|9833.4|9851|9834.9|9845.3|9821.1|15
1632807720000|2021-09-28 05:42:00|9849|9834|9848.4|9833.4|9849.6|9834.6|9848.4|9833.4|2
1632807730000|2021-09-28 05:42:10|9846.5|9831.5|9847.4|9832.4|9847.7|9832.7|9846.5|9831.5|0
1632807740000|2021-09-28 05:42:20|9848.4|9833.4|9848.4|9833.4|9848.4|9833.4|9847.4|9832.4|0
1632807750000|2021-09-28 05:42:30|9848.7|9833.7|9851.1|9836.1|9852.2|9837.2|9848.7|9833.7|1
1632807760000|2021-09-28 05:42:40|9852.2|9837.2|9852.2|9837.2|9852.2|9837.2|9851.1|9836.1|0
1632807770000|2021-09-28 05:42:50|9853.5|9838.5|9852.5|9837.5|9854.1|9839.1|9851.8|9836.8|1
1632807780000|2021-09-28 05:43:00|9853.4|9838.4|9853.8|9838.8|9853.8|9838.8|9850.6|9835.6|0
1632807790000|2021-09-28 05:43:10|9856.7|9841.7|9854.6|9839.6|9856.7|9841.7|9854.6|9839.6|4
1632807800000|2021-09-28 05:43:20|9853.1|9838.1|9853.6|9838.6|9853.6|9838.6|9852.7|9837.7|0
1632807810000|2021-09-28 05:43:30|9854.1|9839.1|9857.9|9842.9|9857.9|9842.9|9854.1|9839.1|2
1632807820000|2021-09-28 05:43:40|9859.7|9844.7|9855|9840|9859.9|9844.9|9855|9840|6
1632807830000|2021-09-28 05:43:50|9858.8|9833.8|9858.8|9833.8|9858.8|9833.8|9858.8|9833.8|1
1632807840000|2021-09-28 05:44:00|9857.5|9832.5|9857.5|9832.5|9857.5|9832.5|9857.5|9832.5|0
1632807900000|2021-09-28 05:45:00|9856.9|9831.9|9856.9|9831.9|9856.9|9831.9|9856.9|9831.9|0
1632807920000|2021-09-28 05:45:20|9852.4|9837.4|9852.4|9837.4|9852.4|9837.4|9852.4|9837.4|0
1632807940000|2021-09-28 05:45:40|9856.9|9831.9|9856.9|9831.9|9856.9|9831.9|9856.9|9831.9|0
1632807980000|2021-09-28 05:46:20|9852.1|9837.1|9852.1|9837.1|9852.1|9837.1|9852.1|9837.1|0
1632807990000|2021-09-28 05:46:30|9852.4|9837.4|9852.4|9837.4|9852.4|9837.4|9852.4|9837.4|0
1632808000000|2021-09-28 05:46:40|9852.6|9837.6|9858.4|9833.4|9858.4|9837.9|9852.1|9831.9|21
1632808050000|2021-09-28 05:47:30|9863|9848|9863.5|9848.5|9863.5|9848.5|9863|9848|1
1632808060000|2021-09-28 05:47:40|9860.8|9845.8|9859.8|9844.8|9860.8|9845.8|9859.8|9844.8|1
1632808070000|2021-09-28 05:47:50|9864.1|9839.1|9859.2|9834.2|9864.1|9839.1|9859.2|9834.2|0
1632808080000|2021-09-28 05:48:00|9859.7|9834.7|9860.2|9835.2|9860.2|9835.2|9859.7|9834.7|0
1632808120000|2021-09-28 05:48:40|9861.9|9836.9|9858.9|9843.9|9861.9|9843.9|9857.9|9836.1|6
1632808130000|2021-09-28 05:48:50|9861.4|9836.4|9861.4|9846.4|9861.6|9846.4|9856.7|9836.4|8
1632808140000|2021-09-28 05:49:00|9861.7|9846.7|9860.4|9845.4|9861.7|9846.7|9859.9|9844.9|0
1632808150000|2021-09-28 05:49:10|9860.7|9845.7|9860.7|9845.7|9860.7|9845.7|9860.7|9845.7|0
1632808160000|2021-09-28 05:49:20|9859.7|9844.7|9859.7|9844.7|9859.7|9844.7|9859.7|9844.7|0
1632808200000|2021-09-28 05:50:00|9860|9845|9860|9845|9860|9845|9860|9845|0
1632808210000|2021-09-28 05:50:10|9859.9|9844.9|9859.9|9844.9|9859.9|9844.9|9859.9|9844.9|0
1632808250000|2021-09-28 05:50:50|9865.9|9840.9|9867.4|9842.4|9867.4|9842.4|9865.9|9840.9|5
1632808260000|2021-09-28 05:51:00|9867.1|9842.1|9866.5|9841.5|9868.8|9843.8|9866.5|9841.5|7
1632808270000|2021-09-28 05:51:10|9866.8|9841.8|9866.5|9841.5|9866.8|9841.8|9866.5|9841.5|2
1632808280000|2021-09-28 05:51:20|||||||||2
1632808300000|2021-09-28 05:51:40|9866.3|9841.3|9867.5|9842.5|9873.7|9842.5|9866.3|9835.8|10
1632808310000|2021-09-28 05:51:50|9867.7|9842.7|9875.7|9838.2|9876|9845|9867.7|9837.8|12
1632808320000|2021-09-28 05:52:00|9871|9846|9874.1|9849.1|9874.1|9852.5|9867.5|9846|8
1632808330000|2021-09-28 05:52:10|9873.9|9848.9|9873.9|9848.9|9873.9|9848.9|9873.9|9848.9|0
1632808340000|2021-09-28 05:52:20|9869.4|9854.4|9869.4|9854.4|9869.4|9854.4|9869.4|9854.4|0
1632808410000|2021-09-28 05:53:30|9870.1|9855.1|9870.1|9855.1|9870.1|9855.1|9870.1|9855.1|1
1632808430000|2021-09-28 05:53:50|9870.4|9855.4|9870.6|9855.6|9870.6|9855.6|9870.4|9855.4|1
1632808440000|2021-09-28 05:54:00|9871.6|9856.6|9871.6|9856.6|9871.6|9856.6|9871.6|9856.6|0
1632808460000|2021-09-28 05:54:20|9875.1|9860.1|9874.5|9859.5|9875.1|9860.1|9874.5|9859.5|1
1632808500000|2021-09-28 05:55:00|9872.7|9857.7|9871|9856|9872.7|9857.7|9870.8|9855.8|1
1632808520000|2021-09-28 05:55:20|||||||||11
1632808530000|2021-09-28 05:55:30|9871.6|9856.6|9875.1|9860.1|9875.1|9860.1|9871.6|9856.6|0
1632808550000|2021-09-28 05:55:50|||||||||10
1632808560000|2021-09-28 05:56:00|9874.9|9859.9|9874.9|9859.9|9874.9|9859.9|9874.9|9859.9|0
1632808570000|2021-09-28 05:56:10|9875.1|9860.1|9875.1|9860.1|9875.1|9860.1|9875.1|9860.1|0
1632808580000|2021-09-28 05:56:20|9875.4|9860.4|9874.9|9859.9|9875.4|9860.4|9874.9|9859.9|1
1632808590000|2021-09-28 05:56:30|||||||||1
1632808610000|2021-09-28 05:56:50|||||||||2
1632808620000|2021-09-28 05:57:00|9875.1|9860.1|9875.1|9860.1|9875.1|9860.1|9875.1|9860.1|2
1632808640000|2021-09-28 05:57:20|||||||||2
1632808660000|2021-09-28 05:57:40|9874.6|9859.6|9875.1|9860.1|9875.2|9860.2|9874.6|9859.6|2
1632808680000|2021-09-28 05:58:00|9875.6|9860.6|9875.6|9860.6|9875.6|9860.6|9875.6|9860.6|0
1632808700000|2021-09-28 05:58:20|||||||||1
1632808720000|2021-09-28 05:58:40|9875.3|9860.3|9875.1|9860.1|9875.3|9860.3|9875.1|9860.1|1
1632808780000|2021-09-28 05:59:40|9873.7|9858.7|9873.7|9858.7|9873.7|9858.7|9873.7|9858.7|25
1632808790000|2021-09-28 05:59:50|9872.6|9857.6|9871.7|9856.7|9872.6|9857.6|9871.7|9856.7|1
1632808810000|2021-09-28 06:00:10|9871.4|9856.4|9871.4|9856.4|9871.4|9856.4|9871.4|9856.4|0
1632808860000|2021-09-28 06:01:00|9871.6|9856.6|9871.6|9856.6|9871.6|9856.6|9871.6|9856.6|0
1632808890000|2021-09-28 06:01:30|9871.4|9856.4|9871.4|9856.4|9871.4|9856.4|9871.4|9856.4|1
1632808910000|2021-09-28 06:01:50|9872|9857|9872|9857|9872|9857|9872|9857|0
1632808930000|2021-09-28 06:02:10|9871.2|9856.2|9871.2|9856.2|9871.2|9856.2|9871.2|9856.2|0
1632808950000|2021-09-28 06:02:30|9869.6|9854.6|9867.9|9852.9|9869.6|9854.6|9867.9|9852.9|4
1632808970000|2021-09-28 06:02:50|9867.7|9852.7|9867.7|9852.7|9867.7|9852.7|9867.7|9852.7|1
1632808980000|2021-09-28 06:03:00|9867.9|9852.9|9867.9|9852.9|9867.9|9852.9|9867.9|9852.9|1
1632809000000|2021-09-28 06:03:20|9867.7|9852.7|9867.7|9852.7|9867.7|9852.7|9867.7|9852.7|0
1632809010000|2021-09-28 06:03:30|9868.1|9853.1|9869.9|9854.9|9869.9|9854.9|9868.1|9853.1|2
1632809020000|2021-09-28 06:03:40|9871|9856|9871|9856|9871|9856|9871|9856|0
1632809080000|2021-09-28 06:04:40|9871.5|9856.5|9871.5|9856.5|9871.5|9856.5|9871.5|9856.5|0
1632809220000|2021-09-28 06:07:00|9871.8|9856.8|9871.8|9856.8|9871.8|9856.8|9871.8|9856.8|0
1632809240000|2021-09-28 06:07:20|9870.3|9855.3|9869|9854|9870.3|9855.3|9869|9854|1
1632809250000|2021-09-28 06:07:30|9868.8|9853.8|9868.8|9853.8|9868.8|9853.8|9868.3|9853.3|0
1632809280000|2021-09-28 06:08:00|9868.6|9853.6|9868.3|9853.3|9868.6|9853.6|9868.3|9853.3|0
1632809290000|2021-09-28 06:08:10|9868.6|9853.6|9868.6|9853.6|9868.6|9853.6|9868.6|9853.6|0
1632809320000|2021-09-28 06:08:40|9868.3|9853.3|9868.3|9853.3|9868.3|9853.3|9868.3|9853.3|0
1632809370000|2021-09-28 06:09:30|9868.6|9853.6|9868.8|9853.8|9868.8|9853.8|9868.6|9853.6|0
1632809380000|2021-09-28 06:09:40|9871.3|9856.3|9871.8|9856.8|9872.3|9857.3|9870.8|9855.8|4
1632809390000|2021-09-28 06:09:50|9872.2|9857.2|9871.5|9856.5|9873|9858|9871.3|9856.3|3
1632809400000|2021-09-28 06:10:00|9871.8|9856.8|9869.8|9854.8|9871.8|9856.8|9869.8|9854.8|0
1632809420000|2021-09-28 06:10:20|9869.3|9854.3|9869.3|9854.3|9869.3|9854.3|9869.3|9854.3|0
1632809440000|2021-09-28 06:10:40|9869.2|9854.2|9869.2|9854.2|9869.2|9854.2|9869.2|9854.2|2
1632809450000|2021-09-28 06:10:50|9869.5|9854.5|9875.2|9850.2|9875.2|9854.7|9869.5|9850.2|8
1632809460000|2021-09-28 06:11:00|9874.4|9849.4|9874.4|9849.4|9874.4|9849.4|9873.6|9848.6|0
1632809470000|2021-09-28 06:11:10|9873.9|9848.9|9874.6|9849.6|9874.6|9849.6|9873.9|9848.9|7
1632809480000|2021-09-28 06:11:20|9874.4|9849.4|9874.4|9849.4|9874.6|9849.6|9873.9|9848.9|3
1632809490000|2021-09-28 06:11:30|9874.6|9849.6|9874.6|9849.6|9874.6|9849.6|9874.6|9849.6|12
1632809500000|2021-09-28 06:11:40|||||||||8
1632809520000|2021-09-28 06:12:00|9874.4|9849.4|9874.6|9849.6|9875.1|9857.1|9870.4|9849.4|8
1632809530000|2021-09-28 06:12:10|9875.1|9850.1|9870.6|9855.6|9875.3|9859.1|9870.1|9850.1|12
1632809640000|2021-09-28 06:14:00|9874.4|9849.4|9869.9|9854.9|9874.4|9854.9|9869.9|9849.4|0
1632809650000|2021-09-28 06:14:10|9874.4|9849.4|9873.9|9848.9|9874.4|9849.4|9873.9|9848.9|0
1632809670000|2021-09-28 06:14:30|9872.8|9847.8|9877.2|9839.7|9877.4|9848.4|9871.6|9839.7|5
1632809680000|2021-09-28 06:14:40|9876.5|9839|9876.3|9838.8|9876.5|9839|9876.3|9838.8|5
1632809690000|2021-09-28 06:14:50|9876.5|9839|9876.5|9839|9876.5|9839|9876.5|9839|0
1632809710000|2021-09-28 06:15:10|9874.7|9837.2|9874.7|9837.2|9874.7|9837.2|9874.7|9837.2|0
1632809720000|2021-09-28 06:15:20|9874.9|9837.4|9874.9|9837.4|9874.9|9837.4|9874.9|9837.4|0
1632809730000|2021-09-28 06:15:30|9874.6|9837.1|9874.6|9837.1|9874.6|9837.1|9874.6|9837.1|2
1632809750000|2021-09-28 06:15:50|||||||||2
1632809770000|2021-09-28 06:16:10|9858|9843|9860.4|9845.4|9860.4|9845.4|9858|9843|0
1632809790000|2021-09-28 06:16:30|9859.7|9844.7|9858.9|9843.9|9859.7|9844.7|9858.7|9843.7|0
1632809800000|2021-09-28 06:16:40|9858.7|9843.7|9858.5|9843.5|9858.7|9843.7|9858.5|9843.5|0
1632809810000|2021-09-28 06:16:50|||||||||1
1632809880000|2021-09-28 06:18:00|9859.4|9834.4|9853.4|9838.4|9859.4|9838.4|9853.4|9834.4|4
1632809890000|2021-09-28 06:18:10|9857|9819.5|9849.8|9824.8|9858.6|9832.8|9845.3|9819.5|7
1632809900000|2021-09-28 06:18:20|9847.3|9822.3|9847.3|9822.3|9847.3|9822.3|9847.3|9822.3|0
1632809910000|2021-09-28 06:18:30|9848|9823|9841.3|9826.3|9849.3|9831.8|9840|9819.8|4
1632809920000|2021-09-28 06:18:40|9842.1|9827.1|9843.7|9818.7|9846.1|9827.1|9837.4|9818.7|0
1632809940000|2021-09-28 06:19:00|9844|9819|9841.7|9826.7|9844|9826.7|9839.2|9819|0
1632809950000|2021-09-28 06:19:10|9842.2|9827.2|9839.7|9824.7|9842.4|9827.4|9839.7|9824.7|2
1632809960000|2021-09-28 06:19:20|9839.2|9824.2|9839.2|9824.2|9839.2|9824.2|9839.2|9824.2|1
1632809970000|2021-09-28 06:19:30|9840|9825|9836.6|9821.6|9840|9825|9836.6|9821.6|0
1632809980000|2021-09-28 06:19:40|9837|9822|9837.8|9822.8|9837.8|9822.8|9837|9822|0
1632810000000|2021-09-28 06:20:00|9838.3|9823.3|9838.3|9823.3|9838.3|9823.3|9838.3|9823.3|0
1632810020000|2021-09-28 06:20:20|9839.4|9824.4|9839.6|9824.6|9839.6|9824.6|9839.4|9824.4|1
1632810030000|2021-09-28 06:20:30|9839.9|9824.9|9839.5|9824.5|9839.9|9824.9|9839.5|9824.5|1
1632810040000|2021-09-28 06:20:40|9840.2|9825.2|9840.2|9825.2|9840.2|9825.2|9840.2|9825.2|1
1632810050000|2021-09-28 06:20:50|9840.8|9825.8|9840.8|9825.8|9840.8|9825.8|9840.8|9825.8|0
1632810060000|2021-09-28 06:21:00|9841.9|9826.9|9839.6|9824.6|9841.9|9826.9|9839.6|9824.6|2
1632810100000|2021-09-28 06:21:40|9839.1|9824.1|9839.4|9824.4|9839.4|9824.4|9839.1|9824.1|0
1632810120000|2021-09-28 06:22:00|9839.9|9824.9|9840.1|9825.1|9840.1|9825.1|9839.9|9824.9|0
1632810140000|2021-09-28 06:22:20|9839.2|9824.2|9835.3|9820.3|9839.2|9824.2|9835.3|9820.3|3
1632810150000|2021-09-28 06:22:30|9835|9820|9833.9|9818.9|9835|9820|9833.9|9818.9|0
1632810200000|2021-09-28 06:23:20|9833|9818|9833.2|9818.2|9833.2|9818.2|9833|9818|0
1632810210000|2021-09-28 06:23:30|9833.7|9818.7|9833.7|9818.7|9833.7|9818.7|9833.7|9818.7|1
1632810240000|2021-09-28 06:24:00|9833.4|9818.4|9833.4|9818.4|9833.4|9818.4|9833.4|9818.4|0
1632810250000|2021-09-28 06:24:10|9832.7|9817.7|9833.2|9818.2|9833.2|9818.2|9832.7|9817.7|0
1632810280000|2021-09-28 06:24:40|9829.8|9814.8|9825.8|9810.8|9829.8|9814.8|9825.1|9810.1|8
1632810290000|2021-09-28 06:24:50|9825.6|9810.6|9826.1|9811.1|9826.1|9811.1|9825.6|9810.6|0
1632810300000|2021-09-28 06:25:00|9825.8|9810.8|9831.1|9816.1|9831.1|9816.1|9825.8|9810.8|0
1632810340000|2021-09-28 06:25:40|9831.4|9816.4|9831.4|9816.4|9831.4|9816.4|9831.4|9816.4|0
1632810370000|2021-09-28 06:26:10|9828.4|9813.4|9828.4|9813.4|9828.4|9813.4|9828.4|9813.4|1
1632810380000|2021-09-28 06:26:20|9828.2|9813.2|9828.2|9813.2|9828.2|9813.2|9828.2|9813.2|0
1632810420000|2021-09-28 06:27:00|9826.7|9811.7|9825.8|9810.8|9827|9812|9825.8|9810.8|1
1632810430000|2021-09-28 06:27:10|9825.3|9810.3|9825.3|9810.3|9825.3|9810.3|9825.3|9810.3|0
1632810450000|2021-09-28 06:27:30|9823.9|9808.9|9823.4|9808.4|9823.9|9808.9|9823.4|9808.4|0
1632810480000|2021-09-28 06:28:00|9824.1|9809.1|9819.4|9804.4|9824.9|9809.9|9818.4|9803.4|1
1632810510000|2021-09-28 06:28:30|9818.9|9803.9|9818.9|9803.9|9818.9|9803.9|9818.9|9803.9|0
1632810530000|2021-09-28 06:28:50|9830.1|9805.1|9829.4|9814.4|9835.3|9815.6|9829.4|9805.1|12
1632810540000|2021-09-28 06:29:00|9828.9|9813.9|9828.4|9813.4|9828.9|9813.9|9828.4|9813.4|0
1632810560000|2021-09-28 06:29:20|9828.7|9813.7|9828.9|9813.9|9828.9|9813.9|9828.7|9813.7|0
1632810590000|2021-09-28 06:29:50|9830.4|9815.4|9830.4|9815.4|9830.4|9815.4|9830.4|9815.4|0
1632810640000|2021-09-28 06:30:40|9833.1|9818.1|9832.4|9817.4|9833.6|9818.6|9832.4|9817.4|1
1632810660000|2021-09-28 06:31:00|9832.7|9817.7|9833.1|9818.1|9833.1|9818.1|9832.7|9817.7|0
1632810690000|2021-09-28 06:31:30|9833.3|9818.3|9833.3|9818.3|9833.3|9818.3|9833.3|9818.3|1
1632810700000|2021-09-28 06:31:40|9833.6|9818.6|9833.6|9818.6|9833.6|9818.6|9833.6|9818.6|0
1632810740000|2021-09-28 06:32:20|9832.7|9817.7|9832.6|9817.6|9832.7|9817.7|9831.4|9816.4|0
1632810750000|2021-09-28 06:32:30|9832.9|9817.9|9832.9|9817.9|9832.9|9817.9|9832.9|9817.9|0
1632810760000|2021-09-28 06:32:40|9833.7|9818.7|9834.4|9819.4|9834.4|9819.4|9833.7|9818.7|1
1632810780000|2021-09-28 06:33:00|9834.1|9819.1|9834.1|9819.1|9834.1|9819.1|9834.1|9819.1|0
1632810790000|2021-09-28 06:33:10|9834.4|9819.4|9834.4|9819.4|9834.4|9819.4|9834.4|9819.4|1
1632810820000|2021-09-28 06:33:40|9833.4|9818.4|9834.4|9819.4|9834.4|9819.4|9833.4|9818.4|0
1632810830000|2021-09-28 06:33:50|9833.4|9818.4|9832.4|9817.4|9834.4|9819.4|9831.9|9816.9|0
1632810840000|2021-09-28 06:34:00|9832|9817|9832|9817|9832|9817|9832|9817|0
1632810850000|2021-09-28 06:34:10|9831.4|9816.4|9831.4|9816.4|9831.4|9816.4|9831.4|9816.4|0
1632810860000|2021-09-28 06:34:20|9826.3|9811.3|9826.3|9811.3|9826.3|9811.3|9826.3|9811.3|1
1632810870000|2021-09-28 06:34:30|9824.1|9809.1|9824.1|9809.1|9824.1|9809.1|9824.1|9809.1|0
1632810890000|2021-09-28 06:34:50|9823.1|9808.1|9822.4|9807.4|9823.1|9808.1|9822.4|9807.4|0
1632810900000|2021-09-28 06:35:00|9821.8|9806.8|9821.2|9806.2|9821.8|9806.8|9821.2|9806.2|0
1632810910000|2021-09-28 06:35:10|9820.9|9805.9|9820.9|9805.9|9821.4|9806.4|9820.9|9805.9|0
1632810920000|2021-09-28 06:35:20|9821.4|9806.4|9821.7|9806.7|9821.7|9806.7|9820.4|9805.4|0
1632810930000|2021-09-28 06:35:30|9821.9|9806.9|9824.8|9809.8|9824.8|9809.8|9821.4|9806.4|1
1632810940000|2021-09-28 06:35:40|9825.3|9810.3|9825.3|9810.3|9825.3|9810.3|9825.3|9810.3|0
1632811000000|2021-09-28 06:36:40|9826.3|9811.3|9826.1|9811.1|9826.3|9811.3|9825.6|9810.6|1
1632811020000|2021-09-28 06:37:00|9827.1|9812.1|9825.6|9810.6|9828.6|9813.6|9825.1|9810.1|1
1632811040000|2021-09-28 06:37:20|9825.3|9810.3|9825.3|9810.3|9825.3|9810.3|9825.3|9810.3|0
1632811050000|2021-09-28 06:37:30|9825.6|9810.6|9825.6|9810.6|9825.6|9810.6|9825.6|9810.6|0
1632811060000|2021-09-28 06:37:40|9825.1|9810.1|9825.6|9810.6|9825.6|9810.6|9825.1|9810.1|0
1632811070000|2021-09-28 06:37:50|9825.1|9810.1|9825.1|9810.1|9825.1|9810.1|9825.1|9810.1|0
1632811080000|2021-09-28 06:38:00|9825.3|9810.3|9825.6|9810.6|9825.6|9810.6|9824.8|9809.8|0
1632811090000|2021-09-28 06:38:10|9826.1|9811.1|9826.1|9811.1|9826.1|9811.1|9826.1|9811.1|0
1632811100000|2021-09-28 06:38:20|9826.8|9811.8|9825.6|9810.6|9826.8|9811.8|9825.6|9810.6|0
1632811110000|2021-09-28 06:38:30|9826.1|9811.1|9825.3|9810.3|9826.1|9811.1|9825.1|9810.1|0
1632811160000|2021-09-28 06:39:20|9825.6|9810.6|9825.3|9810.3|9825.8|9810.8|9824.8|9809.8|0
1632811190000|2021-09-28 06:39:50|9824.9|9809.9|9825.1|9810.1|9825.1|9810.1|9824.4|9809.4|0
1632811200000|2021-09-28 06:40:00|9825.3|9810.3|9825.3|9810.3|9825.3|9810.3|9825.3|9810.3|0
1632811210000|2021-09-28 06:40:10|9825.1|9810.1|9825.1|9810.1|9825.1|9810.1|9825.1|9810.1|0
1632811220000|2021-09-28 06:40:20|9824.9|9809.9|9825.3|9810.3|9825.3|9810.3|9824.6|9809.6|0
1632811230000|2021-09-28 06:40:30|9825.8|9810.8|9825.8|9810.8|9825.8|9810.8|9825.8|9810.8|0
1632811290000|2021-09-28 06:41:30|9826|9811|9826|9811|9826|9811|9825|9810|0
1632811330000|2021-09-28 06:42:10|9825|9810|9825|9810|9825|9810|9825|9810|0
1632811340000|2021-09-28 06:42:20|9823.1|9808.1|9823.1|9808.1|9823.1|9808.1|9823.1|9808.1|0
1632811350000|2021-09-28 06:42:30|9821.3|9806.3|9821.3|9806.3|9821.3|9806.3|9821.3|9806.3|0
1632811390000|2021-09-28 06:43:10|9820.8|9805.8|9820.8|9805.8|9820.8|9805.8|9820.8|9805.8|0
1632811400000|2021-09-28 06:43:20|9819.3|9804.3|9818.5|9803.5|9819.3|9804.3|9818.5|9803.5|0
1632811410000|2021-09-28 06:43:30|9818.8|9803.8|9818.8|9803.8|9818.8|9803.8|9818.8|9803.8|0
1632811530000|2021-09-28 06:45:30|9817.7|9802.7|9813.3|9798.3|9820.1|9802.7|9813.3|9793.8|7
1632811620000|2021-09-28 06:47:00|9812.8|9797.8|9812.3|9797.3|9812.8|9797.8|9812.3|9797.3|0
1632811630000|2021-09-28 06:47:10|9812.8|9797.8|9812.8|9797.8|9812.8|9797.8|9812.8|9797.8|1
1632811640000|2021-09-28 06:47:20|9813.1|9798.1|9813.3|9798.3|9813.3|9798.3|9813.1|9798.1|1
1632811660000|2021-09-28 06:47:40|9813.5|9798.5|9813.5|9798.5|9813.5|9798.5|9813.5|9798.5|0
1632811680000|2021-09-28 06:48:00|9813.8|9798.8|9813.8|9798.8|9813.8|9798.8|9813.8|9798.8|0
1632811720000|2021-09-28 06:48:40|9821.5|9796.5|9822.2|9797.2|9822.5|9797.5|9821|9796|0
1632811730000|2021-09-28 06:48:50|9822.9|9797.9|9822.4|9797.4|9822.9|9797.9|9822.4|9797.4|0
1632811740000|2021-09-28 06:49:00|9822|9797|9821.7|9796.7|9822.5|9797.5|9821.7|9796.7|0
1632811750000|2021-09-28 06:49:10|9822|9797|9822|9797|9822|9797|9822|9797|0
1632811760000|2021-09-28 06:49:20|9820.7|9795.7|9819.7|9794.7|9820.7|9795.7|9819.7|9794.7|2
1632811800000|2021-09-28 06:50:00|9821.7|9796.7|9821.7|9796.7|9821.7|9796.7|9821.7|9796.7|0
1632811810000|2021-09-28 06:50:10|9821.2|9796.2|9821.2|9796.2|9821.2|9796.2|9821.2|9796.2|0
1632811860000|2021-09-28 06:51:00|9820.1|9805.1|9821.2|9796.2|9821.2|9805.1|9820.1|9796.2|0
1632811870000|2021-09-28 06:51:10|9815.7|9800.7|9815.7|9800.7|9815.7|9800.7|9815.7|9800.7|0
1632811910000|2021-09-28 06:51:50|9824.4|9799.4|9825.2|9800.2|9825.4|9800.4|9824.4|9799.4|24
1632811930000|2021-09-28 06:52:10|9825.4|9800.4|9825.2|9800.2|9825.4|9800.4|9825.2|9800.2|0
1632811940000|2021-09-28 06:52:20|9825.4|9800.4|9825|9800|9825.4|9800.4|9825|9800|0
1632811950000|2021-09-28 06:52:30|9823.7|9798.7|9823.2|9798.2|9823.7|9798.7|9823|9798|0
1632811960000|2021-09-28 06:52:40|9833.4|9795.9|9833.4|9795.9|9833.4|9795.9|9833.4|9795.9|24
1632811970000|2021-09-28 06:52:50|9833.1|9795.6|9829.9|9804.9|9835.1|9804.9|9829.4|9795.6|0
1632812000000|2021-09-28 06:53:20|9829.6|9804.6|9834.7|9797.2|9834.7|9804.9|9829.4|9797.2|0
1632812080000|2021-09-28 06:54:40|9833.2|9795.7|9832.7|9795.2|9833.2|9795.7|9832.7|9795.2|0
1632812090000|2021-09-28 06:54:50|9833.7|9796.2|9833.9|9796.4|9833.9|9796.4|9833.7|9796.2|0
1632812100000|2021-09-28 06:55:00|9834.2|9796.7|9834.2|9796.7|9834.2|9796.7|9834.2|9796.7|0
1632812120000|2021-09-28 06:55:20|||||||||3
1632812130000|2021-09-28 06:55:30|9834.4|9796.9|9834.7|9797.2|9834.7|9803.9|9828.9|9796.9|0
1632812150000|2021-09-28 06:55:50|9828.6|9803.6|9834.9|9797.4|9834.9|9803.6|9828.6|9797.2|0
1632812160000|2021-09-28 06:56:00|9834.7|9797.2|9834.9|9797.4|9834.9|9803.6|9828.6|9797.2|0
1632812170000|2021-09-28 06:56:10|9828.6|9803.6|9828.9|9803.9|9834.9|9804.4|9828.6|9797.4|0
1632812190000|2021-09-28 06:56:30|9834.7|9797.2|9834.7|9797.2|9834.7|9797.2|9834.7|9797.2|0
1632812200000|2021-09-28 06:56:40|9828.6|9803.6|9834.7|9797.2|9834.9|9803.9|9828.6|9797.2|0
1632812220000|2021-09-28 06:57:00|9828|9803|9820.5|9805.5|9828.2|9806.7|9820.5|9801.5|0
1632812230000|2021-09-28 06:57:10|9820|9805|9817.5|9802.5|9820|9805|9817.5|9802.5|0
1632812240000|2021-09-28 06:57:20|9817.3|9802.3|9815.5|9800.5|9817.3|9802.3|9815.5|9800.5|0
1632812250000|2021-09-28 06:57:30|9815|9800|9814.5|9799.5|9815|9800|9814|9799|1
1632812280000|2021-09-28 06:58:00|9814.3|9799.3|9814|9799|9814.3|9799.3|9814|9799|0
1632812300000|2021-09-28 06:58:20|9814.2|9799.2|9814.5|9799.5|9814.5|9799.5|9814.2|9799.2|1
1632812340000|2021-09-28 06:59:00|9817.8|9802.8|9820.5|9805.5|9820.5|9805.5|9817.8|9802.8|1
1632812390000|2021-09-28 06:59:50|9820|9805|9821|9806|9821|9806|9820|9805|6
1632812400000|2021-09-28 07:00:00|9824.5|9799.5|9824.3|9799.3|9824.5|9799.5|9824.3|9799.3|0
1632812410000|2021-09-28 07:00:10|9824.5|9799.5|9824.5|9799.5|9824.5|9799.5|9824.5|9799.5|0
1632812420000|2021-09-28 07:00:20|9824.3|9799.3|9824.5|9799.5|9824.5|9799.5|9824.1|9799.1|0
1632812430000|2021-09-28 07:00:30|9824.3|9799.3|9824.3|9799.3|9824.3|9799.3|9824.3|9799.3|0
1632812440000|2021-09-28 07:00:40|9824.5|9799.5|9824.5|9799.5|9824.5|9799.5|9824.5|9799.5|0
1632812450000|2021-09-28 07:00:50|9824.3|9799.3|9824.3|9799.3|9824.3|9799.3|9824.3|9799.3|0
1632812460000|2021-09-28 07:01:00|9824.5|9799.5|9822.4|9797.4|9824.5|9803.6|9818.6|9797.4|3
1632812470000|2021-09-28 07:01:10|9822.6|9797.6|9823.4|9798.4|9823.4|9803.4|9817.9|9797.1|19
1632812560000|2021-09-28 07:02:40|9823.1|9798.1|9823.1|9798.1|9823.1|9798.1|9823.1|9798.1|0
1632812580000|2021-09-28 07:03:00|9823.4|9798.4|9823.4|9798.4|9823.4|9798.4|9823.4|9798.4|0
1632812600000|2021-09-28 07:03:20|9823.2|9798.2|9823.2|9798.2|9823.2|9798.2|9823.1|9798.1|0
1632812610000|2021-09-28 07:03:30|9822.9|9797.9|9822.9|9797.9|9822.9|9797.9|9822.9|9797.9|0
1632812630000|2021-09-28 07:03:50|9822.4|9797.4|9817.2|9802.2|9822.4|9802.2|9817.2|9797.4|0
1632812640000|2021-09-28 07:04:00|9816.9|9801.9|9816.9|9801.9|9816.9|9801.9|9816.9|9801.9|0
1632812700000|2021-09-28 07:05:00|9822.9|9797.9|9823.1|9798.1|9823.1|9798.1|9822.9|9797.9|0
1632812710000|2021-09-28 07:05:10|9823.4|9798.4|9823.4|9798.4|9823.4|9798.4|9823.4|9798.4|0
1632812740000|2021-09-28 07:05:40|9823.7|9798.7|9823.7|9798.7|9823.7|9798.7|9823.7|9798.7|5
1632812760000|2021-09-28 07:06:00|9823.4|9798.4|9823.4|9798.4|9823.4|9798.4|9823.4|9798.4|0
1632812860000|2021-09-28 07:07:40|||||||||1
1632812890000|2021-09-28 07:08:10|9823.7|9798.7|9823.7|9798.7|9823.7|9798.7|9823.7|9798.7|0
1632812940000|2021-09-28 07:09:00|9818.5|9803.5|9823|9798|9823|9803.5|9818.5|9798|0
1632812980000|2021-09-28 07:09:40|9818.5|9803.5|9818.5|9803.5|9823|9803.5|9818.5|9798|0
1632813000000|2021-09-28 07:10:00|9823.7|9798.7|9823.2|9798.2|9823.7|9798.7|9823.2|9798.2|0
1632813010000|2021-09-28 07:10:10|9823|9798|9823|9798|9823|9798|9823|9798|0
1632813020000|2021-09-28 07:10:20|9818.5|9803.5|9819.2|9804.2|9823.7|9804.2|9818.5|9798|1
1632813040000|2021-09-28 07:10:40|9818.6|9803.6|9823.5|9798.5|9823.7|9803.6|9818.6|9798|1
1632813050000|2021-09-28 07:10:50|9823.7|9798.7|9823.7|9798.7|9823.7|9798.7|9823.7|9798.7|0
1632813060000|2021-09-28 07:11:00|9823.1|9798.1|9823.1|9798.1|9823.1|9798.1|9823.1|9798.1|0
1632813100000|2021-09-28 07:11:40|9818.4|9803.4|9818.6|9803.6|9818.6|9803.6|9818.4|9803.4|0
1632813120000|2021-09-28 07:12:00|9818.9|9803.9|9818.7|9803.7|9818.9|9803.9|9818.7|9803.7|0
1632813140000|2021-09-28 07:12:20|9818.2|9803.2|9817.7|9802.7|9818.2|9803.2|9817.7|9802.7|0
1632813150000|2021-09-28 07:12:30|9822.5|9797.5|9817|9802|9822.5|9802|9816.8|9797.3|0
1632813170000|2021-09-28 07:12:50|9815|9800|9815|9800|9815|9800|9815|9800|0
1632813180000|2021-09-28 07:13:00|9814.7|9799.7|9814.7|9799.7|9814.7|9799.7|9814.7|9799.7|0
1632813250000|2021-09-28 07:14:10|9814.5|9799.5|9814.2|9799.2|9814.5|9799.5|9814.2|9799.2|0
1632813260000|2021-09-28 07:14:20|9811.2|9786.2|9811.2|9786.2|9811.2|9786.2|9811.2|9786.2|1
1632813270000|2021-09-28 07:14:30|9812|9787|9812|9787|9812|9787|9812|9787|0
1632813280000|2021-09-28 07:14:40|9812.5|9787.5|9812.5|9787.5|9812.5|9787.5|9812.5|9787.5|0
1632813300000|2021-09-28 07:15:00|9812|9787|9812|9787|9812|9787|9812|9787|0
1632813310000|2021-09-28 07:15:10|9812.3|9787.3|9805.8|9790.8|9812.3|9790.8|9805.8|9786|0
1632813320000|2021-09-28 07:15:20|9805|9790|9802.8|9787.8|9805|9790|9802.8|9787.8|0
1632813330000|2021-09-28 07:15:30|9802.5|9787.5|9802.5|9787.5|9802.5|9787.5|9802.5|9787.5|0
1632813340000|2021-09-28 07:15:40|9802.3|9787.3|9802.8|9787.8|9802.8|9787.8|9802.3|9787.3|0
1632813400000|2021-09-28 07:16:40|9798.6|9783.6|9798.6|9783.6|9798.6|9783.6|9798.6|9783.6|0
1632813540000|2021-09-28 07:19:00|9799.1|9784.1|9800|9785|9800|9785|9799.1|9784.1|2
1632813550000|2021-09-28 07:19:10|9799.6|9784.6|9801|9786|9801|9786|9799.6|9784.6|3
1632813560000|2021-09-28 07:19:20|9801.1|9786.1|9801.6|9786.6|9801.6|9786.6|9801.1|9786.1|0
1632813600000|2021-09-28 07:20:00|9801.4|9786.4|9801.4|9786.4|9801.4|9786.4|9801.4|9786.4|0
1632813660000|2021-09-28 07:21:00|9801.7|9786.7|9799.2|9784.2|9801.7|9786.7|9799.2|9784.2|0
1632813720000|2021-09-28 07:22:00|9799.7|9784.7|9800|9785|9800.2|9785.2|9799.7|9784.7|0
1632813730000|2021-09-28 07:22:10|9801|9786|9799.8|9784.8|9801.3|9786.3|9799.8|9784.8|1
1632813760000|2021-09-28 07:22:40|9799.4|9784.4|9799.9|9784.9|9799.9|9784.9|9799.4|9784.4|0
1632813770000|2021-09-28 07:22:50|9798.8|9783.8|9798.6|9783.6|9798.8|9783.8|9798.6|9783.6|1
1632813780000|2021-09-28 07:23:00|9798.4|9783.4|9794.2|9779.2|9798.4|9783.4|9794.2|9779.2|9
1632813790000|2021-09-28 07:23:10|9793.9|9778.9|9793.9|9778.9|9793.9|9778.9|9793.9|9778.9|0
1632813810000|2021-09-28 07:23:30|9794.2|9779.2|9776.9|9751.9|9794.2|9779.2|9776.9|9751.9|26
1632813820000|2021-09-28 07:23:40|9777.4|9752.4|9777.4|9752.4|9777.4|9752.4|9777.4|9752.4|0
1632813830000|2021-09-28 07:23:50|9776.6|9751.6|9780.3|9742.8|9780.3|9751.6|9776.6|9742.8|16
1632813840000|2021-09-28 07:24:00|9772.7|9747.7|9768.6|9753.6|9772.7|9753.6|9767.5|9745.6|0
1632813850000|2021-09-28 07:24:10|9770.1|9755.1|9782.1|9757.1|9782.1|9757.1|9768.9|9747|2
1632813860000|2021-09-28 07:24:20|9782.4|9757.4|9778.1|9763.1|9783.1|9763.8|9778.1|9757.4|0
1632813870000|2021-09-28 07:24:30|9775.9|9760.9|9776.1|9761.1|9784.8|9761.1|9775.2|9747.3|2
1632813880000|2021-09-28 07:24:40|9776.6|9761.6|9773.9|9758.9|9777.6|9762.6|9773.9|9758.9|0
1632813890000|2021-09-28 07:24:50|9774.4|9759.4|9774.4|9759.4|9774.4|9759.4|9774.4|9759.4|0
1632813920000|2021-09-28 07:25:20|9773.2|9758.2|9773.2|9758.2|9773.2|9758.2|9773.2|9758.2|0
1632813940000|2021-09-28 07:25:40|9772.7|9757.7|9771.7|9756.7|9772.7|9757.7|9771.7|9756.7|0
1632813950000|2021-09-28 07:25:50|9768.7|9753.7|9771.7|9756.7|9771.7|9756.7|9768.7|9753.7|0
1632813980000|2021-09-28 07:26:20|9773.2|9758.2|9773.2|9758.2|9773.2|9758.2|9773.2|9758.2|1
1632813990000|2021-09-28 07:26:30|9771.7|9756.7|9771.7|9756.7|9771.7|9756.7|9771.7|9756.7|0
1632814000000|2021-09-28 07:26:40|9772.5|9757.5|9772.8|9757.8|9772.8|9757.8|9772.5|9757.5|0
1632814010000|2021-09-28 07:26:50|9772.3|9757.3|9772.3|9757.3|9772.3|9757.3|9772.3|9757.3|0
1632814050000|2021-09-28 07:27:30|9773.6|9758.6|9774.8|9759.8|9774.8|9759.8|9773.6|9758.6|1
1632814060000|2021-09-28 07:27:40|9776.3|9761.3|9777.8|9762.8|9777.8|9762.8|9776|9761|6
1632814070000|2021-09-28 07:27:50|9778|9763|9781.8|9766.8|9782.3|9767.3|9778|9763|1
1632814080000|2021-09-28 07:28:00|9781.3|9766.3|9779.6|9764.6|9781.3|9766.3|9778.1|9763.1|4
1632814090000|2021-09-28 07:28:10|9779.3|9764.3|9773.6|9758.6|9779.3|9764.3|9773.6|9758.6|1
1632814100000|2021-09-28 07:28:20|9773.7|9758.7|9772.9|9757.9|9773.9|9758.9|9772.9|9757.9|0
1632814110000|2021-09-28 07:28:30|9772.4|9757.4|9769.9|9754.9|9772.4|9757.4|9769.4|9754.4|1
1632814120000|2021-09-28 07:28:40|9770.2|9755.2|9770.4|9755.4|9770.4|9755.4|9769.2|9754.2|1
1632814130000|2021-09-28 07:28:50|9770.2|9755.2|9769.7|9754.7|9770.2|9755.2|9769.2|9754.2|0
1632814140000|2021-09-28 07:29:00|9769.5|9754.5|9769.2|9754.2|9769.5|9754.5|9769.2|9754.2|0
1632814150000|2021-09-28 07:29:10|9769.4|9754.4|9769.4|9754.4|9769.4|9754.4|9769.4|9754.4|0
1632814180000|2021-09-28 07:29:40|9768.4|9753.4|9768.4|9753.4|9768.4|9753.4|9768.4|9753.4|1
1632814190000|2021-09-28 07:29:50|9767.9|9752.9|9767.9|9752.9|9767.9|9752.9|9767.9|9752.9|0
1632814200000|2021-09-28 07:30:00|9767.7|9752.7|9767.4|9752.4|9767.7|9752.7|9767.4|9752.4|0
1632814260000|2021-09-28 07:31:00|9767.2|9752.2|9766.9|9751.9|9767.2|9752.2|9766.9|9751.9|0
1632814320000|2021-09-28 07:32:00|9766.4|9751.4|9766.4|9751.4|9766.4|9751.4|9766.4|9751.4|0
1632814380000|2021-09-28 07:33:00|9767.3|9752.3|9767.3|9752.3|9767.3|9752.3|9767.3|9752.3|0
1632814390000|2021-09-28 07:33:10|9766.4|9751.4|9766.4|9751.4|9766.4|9751.4|9766.4|9751.4|0
1632814410000|2021-09-28 07:33:30|9768.3|9753.3|9768.8|9753.8|9768.8|9753.8|9768.3|9753.3|0
1632814440000|2021-09-28 07:34:00|9771.8|9756.8|9771.8|9756.8|9771.8|9756.8|9771.8|9756.8|2
1632814530000|2021-09-28 07:35:30|9772|9757|9772.3|9757.3|9772.3|9757.3|9772|9757|0
1632814600000|2021-09-28 07:36:40|9773.1|9758.1|9773.1|9758.1|9773.1|9758.1|9773.1|9758.1|0
1632814620000|2021-09-28 07:37:00|9773.3|9758.3|9773.6|9758.6|9773.6|9758.6|9773.3|9758.3|0
1632814650000|2021-09-28 07:37:30|9773.8|9758.8|9779.7|9764.7|9779.7|9764.7|9773.8|9758.8|4
1632814660000|2021-09-28 07:37:40|9779.5|9764.5|9780|9765|9780|9765|9779.5|9764.5|0
1632814680000|2021-09-28 07:38:00|9780.2|9765.2|9775.7|9760.7|9781|9766|9775.7|9760.7|2
1632814690000|2021-09-28 07:38:10|9777.1|9762.1|9776.7|9761.7|9777.7|9762.7|9776.7|9761.7|1
1632814700000|2021-09-28 07:38:20|9776.2|9761.2|9775.7|9760.7|9776.2|9761.2|9775.7|9760.7|0
1632814730000|2021-09-28 07:38:50|9775.2|9760.2|9775.7|9760.7|9775.7|9760.7|9775.2|9760.2|0
1632814740000|2021-09-28 07:39:00|9777.7|9762.7|9777.4|9762.4|9778.6|9763.6|9777.4|9762.4|5
1632814750000|2021-09-28 07:39:10|9777.2|9762.2|9776.7|9761.7|9777.4|9762.4|9776.7|9761.7|0
1632814760000|2021-09-28 07:39:20|9777.4|9762.4|9776.7|9761.7|9777.4|9762.4|9776.7|9761.7|0
1632814770000|2021-09-28 07:39:30|9776.2|9761.2|9777.2|9762.2|9778.1|9763.1|9776.2|9761.2|0
1632814780000|2021-09-28 07:39:40|9777.7|9762.7|9777.4|9762.4|9777.9|9762.9|9777.4|9762.4|0
1632814790000|2021-09-28 07:39:50|9777.9|9762.9|9778.3|9763.3|9778.6|9763.6|9777.9|9762.9|1
1632814800000|2021-09-28 07:40:00|9778.8|9763.8|9780|9765|9780|9765|9778.8|9763.8|0
1632814810000|2021-09-28 07:40:10|9781.1|9766.1|9781.6|9766.6|9781.6|9766.6|9780.8|9765.8|0
1632814820000|2021-09-28 07:40:20|9781.3|9766.3|9782.1|9767.1|9782.1|9767.1|9781.3|9766.3|0
1632814830000|2021-09-28 07:40:30|9781.8|9766.8|9783.1|9768.1|9783.1|9768.1|9781.8|9766.8|0
1632814840000|2021-09-28 07:40:40|9783.6|9768.6|9784.3|9769.3|9784.3|9769.3|9783.6|9768.6|0
1632814860000|2021-09-28 07:41:00|9784.1|9769.1|9786.5|9771.5|9786.7|9771.7|9784.1|9769.1|7
1632814870000|2021-09-28 07:41:10|9786.3|9771.3|9786.8|9771.8|9786.8|9771.8|9786.3|9771.3|0
1632814960000|2021-09-28 07:42:40|9778.6|9763.6|9780.6|9765.6|9780.6|9765.6|9778.6|9763.6|1
1632814980000|2021-09-28 07:43:00|9781.1|9766.1|9781.1|9766.1|9781.1|9766.1|9781.1|9766.1|0
1632814990000|2021-09-28 07:43:10|9780.6|9765.6|9780.3|9765.3|9780.6|9765.6|9780.3|9765.3|0
1632815000000|2021-09-28 07:43:20|9779.1|9764.1|9779.1|9764.1|9779.1|9764.1|9777.1|9762.1|0
1632815010000|2021-09-28 07:43:30|9778.2|9763.2|9779.1|9764.1|9779.1|9764.1|9777.1|9762.1|0
1632815020000|2021-09-28 07:43:40|9778.2|9763.2|9777|9762|9778.2|9763.2|9776.6|9761.6|0
1632815030000|2021-09-28 07:43:50|9776.6|9761.6|9776.6|9761.6|9776.6|9761.6|9776.6|9761.6|0
1632815070000|2021-09-28 07:44:30|9779.8|9754.8|9774.8|9759.8|9779.8|9761.6|9774.8|9754.8|1
1632815080000|2021-09-28 07:44:40|9776.6|9761.6|9777.6|9762.6|9777.6|9762.6|9776.6|9761.6|3
1632815140000|2021-09-28 07:45:40|9777.8|9762.8|9777.8|9762.8|9777.8|9762.8|9777.8|9762.8|0
1632815160000|2021-09-28 07:46:00|9776.7|9761.7|9775|9760|9776.7|9761.7|9775|9760|1
1632815170000|2021-09-28 07:46:10|9775.2|9760.2|9775.5|9760.5|9775.5|9760.5|9775.2|9760.2|0
1632815190000|2021-09-28 07:46:30|9775.3|9760.3|9775|9760|9775.3|9760.3|9775|9760|0
1632815220000|2021-09-28 07:47:00|9774.8|9759.8|9777.4|9762.4|9777.4|9762.4|9774.8|9759.8|1
1632815230000|2021-09-28 07:47:10|9777.7|9762.7|9779|9764|9779|9764|9777.7|9762.7|0
1632815240000|2021-09-28 07:47:20|9779.5|9764.5|9779.3|9764.3|9779.8|9764.8|9779.3|9764.3|0
1632815340000|2021-09-28 07:49:00|9779.5|9764.5|9781|9766|9781.8|9766.8|9779.5|9764.5|4
1632815350000|2021-09-28 07:49:10|9781.3|9766.3|9781.3|9766.3|9781.3|9766.3|9781.3|9766.3|0
1632815370000|2021-09-28 07:49:30|9781.8|9766.8|9781.8|9766.8|9781.8|9766.8|9781.8|9766.8|0
1632815400000|2021-09-28 07:50:00|9782.1|9767.1|9781.4|9766.4|9782.1|9767.1|9781.4|9766.4|0
1632815420000|2021-09-28 07:50:20|9781.7|9766.7|9782.2|9767.2|9783.1|9768.1|9781.7|9766.7|3
1632815460000|2021-09-28 07:51:00|9781.9|9766.9|9781.9|9766.9|9781.9|9766.9|9781.9|9766.9|0
1632815470000|2021-09-28 07:51:10|9781.6|9766.6|9781.6|9766.6|9781.6|9766.6|9781.6|9766.6|0
1632815490000|2021-09-28 07:51:30|9782.8|9767.8|9783.1|9768.1|9783.3|9768.3|9782.8|9767.8|0
1632815500000|2021-09-28 07:51:40|9782.8|9767.8|9782.8|9767.8|9782.8|9767.8|9782.8|9767.8|0
1632815510000|2021-09-28 07:51:50|9782.6|9767.6|9782.6|9767.6|9782.6|9767.6|9782.6|9767.6|0
1632815550000|2021-09-28 07:52:30|9782.8|9767.8|9782.8|9767.8|9782.8|9767.8|9782.8|9767.8|0
1632815580000|2021-09-28 07:53:00|9784.9|9769.9|9786.8|9771.8|9786.8|9771.8|9784.9|9769.9|1
1632815590000|2021-09-28 07:53:10|9788.5|9773.5|9788.5|9773.5|9788.5|9773.5|9788.5|9773.5|0
1632815610000|2021-09-28 07:53:30|||||||||5
1632815640000|2021-09-28 07:54:00|9788.7|9773.7|9790|9775|9790.4|9775.4|9788.7|9773.7|4
1632815650000|2021-09-28 07:54:10|9790.2|9775.2|9797.6|9782.6|9797.8|9782.8|9790.2|9775.2|2
1632815660000|2021-09-28 07:54:20|9797.2|9782.2|9797.2|9782.2|9797.2|9782.2|9797.2|9782.2|2
1632815710000|2021-09-28 07:55:10|9797|9782|9797|9782|9797|9782|9797|9782|0
1632815750000|2021-09-28 07:55:50|9797.8|9782.8|9798.7|9783.7|9798.7|9783.7|9797.8|9782.8|1
1632815760000|2021-09-28 07:56:00|9799.8|9784.8|9803.1|9788.1|9803.1|9788.1|9799.8|9784.8|3
1632815770000|2021-09-28 07:56:10|9802.8|9787.8|9802.8|9787.8|9802.8|9787.8|9802.8|9787.8|0
1632815810000|2021-09-28 07:56:50|9803.3|9788.3|9803.3|9788.3|9803.3|9788.3|9803.3|9788.3|0
1632815850000|2021-09-28 07:57:30|9803.7|9788.7|9804.3|9789.3|9804.3|9789.3|9803.7|9788.7|0
1632815870000|2021-09-28 07:57:50|9810.3|9795.3|9810.3|9795.3|9810.3|9795.3|9809.8|9794.8|6
1632815880000|2021-09-28 07:58:00|9810.1|9795.1|9811.3|9796.3|9811.3|9796.3|9809.8|9794.8|0
1632815890000|2021-09-28 07:58:10|9811.8|9796.8|9814.3|9789.3|9814.3|9796.8|9808.8|9788.3|0
1632815900000|2021-09-28 07:58:20|9812.7|9787.7|9806.7|9791.7|9812.7|9791.9|9806.7|9786.7|1
1632815910000|2021-09-28 07:58:30|9807.2|9792.2|9810.4|9785.4|9810.4|9792.7|9804.9|9784.6|0
1632815920000|2021-09-28 07:58:40|9805.6|9790.6|9810.6|9785.6|9810.6|9790.6|9805.1|9784.9|0
1632815930000|2021-09-28 07:58:50|9805.4|9790.4|9806.1|9791.1|9810.6|9791.1|9805.4|9784.6|0
1632815940000|2021-09-28 07:59:00|9806.4|9791.4|9810.4|9785.4|9810.4|9792.1|9804.9|9784.6|11
1632815950000|2021-09-28 07:59:10|9810.2|9785.2|9810.4|9785.4|9810.4|9790.1|9805.1|9784.6|0
1632815960000|2021-09-28 07:59:20|9805.9|9790.9|9810.6|9785.6|9810.6|9791.6|9805.9|9784.6|0
1632815970000|2021-09-28 07:59:30|9809.6|9784.6|9810.6|9785.6|9810.6|9790.1|9805.1|9784.6|0
1632815980000|2021-09-28 07:59:40|9806.1|9791.1|9810.6|9785.6|9810.6|9792.1|9806.1|9785.5|0
1632815990000|2021-09-28 07:59:50|9809.6|9784.6|9810.6|9785.6|9810.6|9789.9|9804.9|9784.6|0
1632816000000|2021-09-28 08:00:00|9806.1|9791.1|9806.4|9791.4|9810.5|9792.1|9805.3|9785.5|1
1632816010000|2021-09-28 08:00:10|9806.6|9791.6|9806.6|9791.6|9806.6|9791.6|9806.6|9791.6|0
1632816020000|2021-09-28 08:00:20|9806.2|9791.2|9806.1|9791.1|9806.2|9791.2|9805.6|9790.6|0
1632816040000|2021-09-28 08:00:40|9805.9|9790.9|9805.6|9790.6|9805.9|9790.9|9805.6|9790.6|0
1632816050000|2021-09-28 08:00:50|9805.1|9790.1|9805.1|9790.1|9805.1|9790.1|9805.1|9790.1|0
1632816070000|2021-09-28 08:01:10|||||||||2
1632816120000|2021-09-28 08:02:00|9804.1|9789.1|9804.1|9789.1|9804.1|9789.1|9804.1|9789.1|0
1632816140000|2021-09-28 08:02:20|9803.5|9788.5|9802.6|9787.6|9803.5|9788.5|9802.6|9787.6|0
1632816170000|2021-09-28 08:02:50|9802.1|9787.1|9802.1|9787.1|9802.1|9787.1|9802.1|9787.1|0
1632816180000|2021-09-28 08:03:00|9801.6|9786.6|9801.1|9786.1|9801.6|9786.6|9801.1|9786.1|0
1632816190000|2021-09-28 08:03:10|9799.9|9762.4|9799.9|9762.4|9799.9|9762.4|9799.9|9762.4|1
1632816220000|2021-09-28 08:03:40|9791.6|9766.6|9791.1|9766.1|9791.6|9766.6|9791.1|9766.1|0
1632816230000|2021-09-28 08:03:50|9790.6|9765.6|9790.6|9765.6|9790.6|9765.6|9790.6|9765.6|4
1632816240000|2021-09-28 08:04:00|9785.2|9770.2|9783.3|9768.3|9785.2|9770.2|9783.3|9768.3|4
1632816250000|2021-09-28 08:04:10|9782.8|9767.8|9782.5|9767.5|9782.8|9767.8|9782.5|9767.5|0
1632816300000|2021-09-28 08:05:00|9782.3|9767.3|9782|9767|9782.3|9767.3|9782|9767|0
1632816360000|2021-09-28 08:06:00|9782.1|9767.1|9781.8|9766.8|9782.1|9767.1|9781.8|9766.8|0
1632816420000|2021-09-28 08:07:00|9782|9767|9784.5|9769.5|9784.5|9769.5|9782|9767|1
1632816430000|2021-09-28 08:07:10|9784.8|9769.8|9784.8|9769.8|9784.8|9769.8|9784.8|9769.8|0
1632816440000|2021-09-28 08:07:20|9785|9770|9785.3|9770.3|9785.3|9770.3|9785|9770|0
1632816490000|2021-09-28 08:08:10|9785.8|9770.8|9785.8|9770.8|9785.8|9770.8|9785.8|9770.8|0
1632816530000|2021-09-28 08:08:50|9786|9771|9786.3|9771.3|9786.3|9771.3|9786|9771|0
1632816540000|2021-09-28 08:09:00|9787.6|9772.6|9790.3|9775.3|9790.3|9775.3|9787.6|9772.6|6
1632816550000|2021-09-28 08:09:10|9790.8|9775.8|9790.8|9775.8|9790.8|9775.8|9790.8|9775.8|0
1632816580000|2021-09-28 08:09:40|9790.3|9775.3|9790.8|9775.8|9790.8|9775.8|9790.3|9775.3|0
1632816600000|2021-09-28 08:10:00|9791.3|9776.3|9791.3|9776.3|9791.3|9776.3|9791.3|9776.3|0
1632816610000|2021-09-28 08:10:10|9789.4|9774.4|9784.8|9769.8|9789.4|9774.4|9784.8|9769.8|1
1632816620000|2021-09-28 08:10:20|9783.3|9768.3|9779.8|9764.8|9783.3|9768.3|9779.8|9764.8|1
1632816630000|2021-09-28 08:10:30|9780.3|9765.3|9780.3|9765.3|9780.3|9765.3|9780.3|9765.3|0
1632816640000|2021-09-28 08:10:40|9779.8|9764.8|9779.8|9764.8|9779.8|9764.8|9779.8|9764.8|0
1632816660000|2021-09-28 08:11:00|9778.9|9763.9|9778.8|9763.8|9778.9|9763.9|9777.8|9762.8|0
1632816670000|2021-09-28 08:11:10|9778.3|9763.3|9777.8|9762.8|9778.3|9763.3|9777.8|9762.8|0
1632816680000|2021-09-28 08:11:20|9777.1|9762.1|9774.8|9759.8|9777.1|9762.1|9774.8|9759.8|1
1632816690000|2021-09-28 08:11:30|9775.3|9760.3|9774.8|9759.8|9775.3|9760.3|9774.3|9759.3|10
1632816700000|2021-09-28 08:11:40|9775.3|9760.3|9774.3|9759.3|9775.3|9760.3|9774.3|9759.3|4
1632816720000|2021-09-28 08:12:00|9773.9|9758.9|9772.3|9757.3|9773.9|9758.9|9769.3|9754.3|4
1632816740000|2021-09-28 08:12:20|9773.1|9758.1|9773.8|9758.8|9773.8|9758.8|9773.1|9758.1|1
1632816750000|2021-09-28 08:12:30|9775.6|9760.6|9778.8|9763.8|9778.8|9763.8|9775.6|9760.6|2
1632816780000|2021-09-28 08:13:00|9778.6|9763.6|9777.8|9762.8|9778.6|9763.6|9777.8|9762.8|0
1632816790000|2021-09-28 08:13:10|9778.1|9763.1|9777.3|9762.3|9778.3|9763.3|9777.3|9762.3|0
1632816800000|2021-09-28 08:13:20|9775.9|9760.9|9776.1|9761.1|9776.1|9761.1|9775.9|9760.9|0
1632816810000|2021-09-28 08:13:30|9776.4|9761.4|9776.4|9761.4|9776.4|9761.4|9776.4|9761.4|0
1632816840000|2021-09-28 08:14:00|9789.4|9764.4|9790.8|9765.8|9790.8|9765.8|9789.4|9764.4|9
1632816860000|2021-09-28 08:14:20|9785.6|9770.6|9787.5|9772.5|9787.8|9772.8|9785.3|9770.3|0
1632816870000|2021-09-28 08:14:30|9787.8|9772.8|9787.8|9772.8|9787.8|9772.8|9787.8|9772.8|0
1632816880000|2021-09-28 08:14:40|9787.6|9772.6|9785.8|9770.8|9787.6|9772.6|9785.8|9770.8|0
1632816890000|2021-09-28 08:14:50|9785.3|9770.3|9785.3|9770.3|9785.3|9770.3|9785.3|9770.3|0
1632816910000|2021-09-28 08:15:10|9782.9|9767.9|9784.4|9769.4|9784.4|9769.4|9782.9|9767.9|1
1632816920000|2021-09-28 08:15:20|9779.8|9764.8|9772.6|9757.6|9779.8|9764.8|9772.6|9757.6|11
1632816930000|2021-09-28 08:15:30|9769.8|9754.8|9769.8|9754.8|9769.8|9754.8|9769.8|9754.8|0
1632817010000|2021-09-28 08:16:50|9770.3|9755.3|9770.3|9755.3|9770.3|9755.3|9770.3|9755.3|1
1632817020000|2021-09-28 08:17:00|9770.5|9755.5|9770.7|9755.7|9771|9756|9770.5|9755.5|0
1632817030000|2021-09-28 08:17:10|9772.2|9757.2|9772.2|9757.2|9772.2|9757.2|9772.2|9757.2|0
1632817060000|2021-09-28 08:17:40|9790.2|9775.2|9791.7|9776.7|9791.7|9776.7|9790.2|9775.2|3
1632817080000|2021-09-28 08:18:00|9792.3|9777.3|9792.3|9777.3|9792.3|9777.3|9792.3|9777.3|0
1632817180000|2021-09-28 08:19:40|||||||||1
1632817200000|2021-09-28 08:20:00|9790.9|9775.9|9785.8|9770.8|9790.9|9775.9|9785.8|9770.8|1
1632817210000|2021-09-28 08:20:10|9785.5|9770.5|9785|9770|9785.5|9770.5|9785|9770|0
1632817220000|2021-09-28 08:20:20|9784.8|9769.8|9784.5|9769.5|9784.8|9769.8|9784.5|9769.5|0
1632817240000|2021-09-28 08:20:40|9784.3|9769.3|9784.3|9769.3|9784.3|9769.3|9784|9769|0
1632817260000|2021-09-28 08:21:00|9784.5|9769.5|9783.5|9768.5|9784.5|9769.5|9783.5|9768.5|0
1632817270000|2021-09-28 08:21:10|9782.5|9767.5|9782.2|9767.2|9782.5|9767.5|9782.2|9767.2|1
1632817280000|2021-09-28 08:21:20|9779.2|9764.2|9782.2|9767.2|9782.2|9767.2|9779|9764|0
1632817290000|2021-09-28 08:21:30|9780.9|9765.9|9779.5|9764.5|9780.9|9765.9|9779.5|9764.5|0
1632817300000|2021-09-28 08:21:40|9779.2|9764.2|9779.2|9764.2|9779.2|9764.2|9779.2|9764.2|0
1632817320000|2021-09-28 08:22:00|9779.5|9764.5|9779.7|9764.7|9780.2|9765.2|9779.5|9764.5|0
1632817340000|2021-09-28 08:22:20|9780.2|9765.2|9780.2|9765.2|9780.2|9765.2|9780.2|9765.2|0
1632817380000|2021-09-28 08:23:00|9779.7|9764.7|9780.2|9765.2|9780.2|9765.2|9779.7|9764.7|0
1632817400000|2021-09-28 08:23:20|9782.7|9767.7|9782.7|9767.7|9782.7|9767.7|9782.7|9767.7|4
1632817410000|2021-09-28 08:23:30|9783.2|9768.2|9784.2|9769.2|9785.2|9770.2|9783.2|9768.2|0
1632817500000|2021-09-28 08:25:00|9784.8|9769.8|9785|9770|9785|9770|9784.8|9769.8|1
1632817510000|2021-09-28 08:25:10|9784.5|9769.5|9786.1|9771.1|9786.1|9771.1|9784.5|9769.5|0
1632817570000|2021-09-28 08:26:10|9785.6|9770.6|9786|9771|9786|9771|9785.6|9770.6|0
1632817590000|2021-09-28 08:26:30|9786.6|9771.6|9786.6|9771.6|9786.6|9771.6|9786.6|9771.6|0
1632817600000|2021-09-28 08:26:40|9787.1|9772.1|9787.1|9772.1|9787.1|9772.1|9787.1|9772.1|0
1632817670000|2021-09-28 08:27:50|9787.3|9772.3|9787.6|9772.6|9787.6|9772.6|9787.3|9772.3|0
1632817680000|2021-09-28 08:28:00|9788.7|9773.7|9789.1|9774.1|9789.1|9774.1|9788.7|9773.7|2
1632817700000|2021-09-28 08:28:20|9789.3|9774.3|9789.6|9774.6|9789.6|9774.6|9789.3|9774.3|0
1632817740000|2021-09-28 08:29:00|9790.1|9775.1|9795.1|9780.1|9796.8|9781.8|9790.1|9775.1|5
1632817750000|2021-09-28 08:29:10|9793.6|9778.6|9794.1|9779.1|9794.1|9779.1|9793.4|9778.4|0
1632817780000|2021-09-28 08:29:40|9794.6|9779.6|9794.6|9779.6|9794.6|9779.6|9794.6|9779.6|0
1632817790000|2021-09-28 08:29:50|9794.1|9779.1|9794.1|9779.1|9794.1|9779.1|9792.1|9777.1|0
1632817970000|2021-09-28 08:32:50|9794.5|9779.5|9795.1|9780.1|9795.1|9780.1|9794.5|9779.5|0
1632818040000|2021-09-28 08:34:00|||||||||1
1632818070000|2021-09-28 08:34:30|9795.3|9780.3|9796.1|9781.1|9796.1|9781.1|9795.3|9780.3|1
1632818120000|2021-09-28 08:35:20|||||||||2
1632818210000|2021-09-28 08:36:50|9794.2|9779.2|9787.9|9772.9|9794.2|9779.2|9787.9|9772.9|3
1632818240000|2021-09-28 08:37:20|9791.1|9776.1|9791.4|9776.4|9791.4|9776.4|9791.1|9776.1|1
1632818260000|2021-09-28 08:37:40|9792.9|9777.9|9793.9|9778.9|9793.9|9778.9|9792.9|9777.9|0
1632818270000|2021-09-28 08:37:50|9794.9|9779.9|9794.9|9779.9|9794.9|9779.9|9794.9|9779.9|0
1632818340000|2021-09-28 08:39:00|9796.9|9781.9|9796.9|9781.9|9796.9|9781.9|9796.9|9781.9|1
1632818350000|2021-09-28 08:39:10|9796.4|9781.4|9794.9|9779.9|9796.4|9781.4|9794.4|9779.4|0
1632818380000|2021-09-28 08:39:40|9794.8|9779.8|9794.8|9779.8|9794.8|9779.8|9794.8|9779.8|0
1632818460000|2021-09-28 08:41:00|9795.3|9780.3|9796.8|9781.8|9796.8|9781.8|9795.3|9780.3|0
1632818490000|2021-09-28 08:41:30|9803.3|9788.3|9803.3|9788.3|9803.3|9788.3|9803.3|9788.3|3
1632818510000|2021-09-28 08:41:50|9810.2|9795.2|9808.8|9793.8|9812.3|9797.3|9808.8|9793.8|12
1632818520000|2021-09-28 08:42:00|9807.7|9792.7|9806.3|9791.3|9807.7|9792.7|9805.8|9790.8|1
1632818540000|2021-09-28 08:42:20|9805.3|9790.3|9805.8|9790.8|9805.8|9790.8|9805.1|9790.1|1
1632818570000|2021-09-28 08:42:50|9805.3|9790.3|9805.3|9790.3|9805.3|9790.3|9805.3|9790.3|0
1632818580000|2021-09-28 08:43:00|9805.6|9790.6|9805.6|9790.6|9805.6|9790.6|9805.6|9790.6|0
1632818590000|2021-09-28 08:43:10|9805.8|9790.8|9805.8|9790.8|9805.8|9790.8|9805.8|9790.8|0
1632818640000|2021-09-28 08:44:00|9806.8|9791.8|9806.8|9791.8|9806.8|9791.8|9806.8|9791.8|1
1632818660000|2021-09-28 08:44:20|9813.6|9798.6|9813.6|9798.6|9813.6|9798.6|9813.6|9798.6|4
1632818670000|2021-09-28 08:44:30|9813.8|9798.8|9812.3|9797.3|9813.8|9798.8|9812.3|9797.3|6
1632818680000|2021-09-28 08:44:40|9811.8|9796.8|9811.8|9796.8|9811.8|9796.8|9811.8|9796.8|0
1632818690000|2021-09-28 08:44:50|9808.8|9793.8|9809.1|9794.1|9809.3|9794.3|9808.8|9793.8|3
1632818700000|2021-09-28 08:45:00|9808.8|9793.8|9808.3|9793.3|9808.8|9793.8|9808.3|9793.3|0
1632818770000|2021-09-28 08:46:10|9807.9|9792.9|9807.3|9792.3|9807.9|9792.9|9807.3|9792.3|0
1632818820000|2021-09-28 08:47:00|9811.6|9796.6|9811.8|9796.8|9811.8|9796.8|9811.6|9796.6|5
1632818830000|2021-09-28 08:47:10|9811.4|9796.4|9811.8|9796.8|9811.8|9796.8|9811.4|9796.4|0
1632818840000|2021-09-28 08:47:20|9811.3|9796.3|9811.8|9796.8|9811.8|9796.8|9811.3|9796.3|0
1632818850000|2021-09-28 08:47:30|9812.1|9797.1|9811.8|9796.8|9812.6|9797.6|9811.8|9796.8|0
1632818940000|2021-09-28 08:49:00|9812.1|9797.1|9812.3|9797.3|9812.6|9797.6|9812.1|9797.1|1
1632819000000|2021-09-28 08:50:00|9812.1|9797.1|9811.8|9796.8|9812.1|9797.1|9811.8|9796.8|0
1632819010000|2021-09-28 08:50:10|9811.6|9796.6|9811.6|9796.6|9811.6|9796.6|9811.6|9796.6|0
1632819040000|2021-09-28 08:50:40|9811.8|9796.8|9811.8|9796.8|9811.8|9796.8|9811.8|9796.8|1
1632819060000|2021-09-28 08:51:00|9811.3|9796.3|9811.3|9796.3|9811.3|9796.3|9811.3|9796.3|0
1632819070000|2021-09-28 08:51:10|9811.1|9796.1|9811.1|9796.1|9811.1|9796.1|9811.1|9796.1|0
1632819120000|2021-09-28 08:52:00|9811.3|9796.3|9815.1|9800.1|9817.3|9802.3|9811.3|9796.3|7
1632819130000|2021-09-28 08:52:10|9815.6|9800.6|9815.6|9800.6|9815.6|9800.6|9815.6|9800.6|13
1632819140000|2021-09-28 08:52:20|9815.8|9800.8|9815.6|9800.6|9816.1|9801.1|9815.6|9800.6|1
1632819150000|2021-09-28 08:52:30|9815.1|9800.1|9815.1|9800.1|9815.1|9800.1|9815.1|9800.1|1
1632819180000|2021-09-28 08:53:00|9814.8|9799.8|9814.8|9799.8|9814.8|9799.8|9814.8|9799.8|8
1632819190000|2021-09-28 08:53:10|9815.8|9800.8|9815.8|9800.8|9815.8|9800.8|9815.8|9800.8|0
1632819220000|2021-09-28 08:53:40|9816.3|9801.3|9816.6|9801.6|9816.6|9801.6|9816.3|9801.3|0
1632819240000|2021-09-28 08:54:00|9817.1|9802.1|9818.2|9803.2|9818.2|9803.2|9817.1|9802.1|5
1632819250000|2021-09-28 08:54:10|9818|9803|9818|9803|9818.5|9803.5|9818|9803|2
1632819260000|2021-09-28 08:54:20|9817.8|9802.8|9818.3|9803.3|9818.3|9803.3|9817.3|9802.3|4
1632819270000|2021-09-28 08:54:30|9818.2|9803.2|9818.2|9803.2|9818.2|9803.2|9818.2|9803.2|0
1632819280000|2021-09-28 08:54:40|9817.3|9802.3|9815.8|9800.8|9817.3|9802.3|9815.8|9800.8|4
1632819290000|2021-09-28 08:54:50|9816.1|9801.1|9816.3|9801.3|9816.3|9801.3|9816.1|9801.1|2
1632819300000|2021-09-28 08:55:00|9815.8|9800.8|9815.8|9800.8|9815.8|9800.8|9815.8|9800.8|1
1632819320000|2021-09-28 08:55:20|9814.4|9799.4|9814.8|9799.8|9814.8|9799.8|9813.3|9798.3|1
1632819450000|2021-09-28 08:57:30|9815.3|9800.3|9815.3|9800.3|9815.3|9800.3|9815.3|9800.3|0
1632819470000|2021-09-28 08:57:50|9817.2|9802.2|9817.2|9802.2|9817.2|9802.2|9817.2|9802.2|1
1632819490000|2021-09-28 08:58:10|9816.3|9801.3|9816.3|9801.3|9816.3|9801.3|9816.3|9801.3|0
1632819510000|2021-09-28 08:58:30|9816.5|9801.5|9817.7|9802.7|9817.7|9802.7|9816.5|9801.5|1
1632819520000|2021-09-28 08:58:40|9818.7|9803.7|9818.7|9803.7|9818.7|9803.7|9818.7|9803.7|7
1632819530000|2021-09-28 08:58:50|||||||||1
1632819540000|2021-09-28 08:59:00|9818.6|9803.6|9820.9|9805.9|9821.4|9806.4|9818.6|9803.6|5
1632819550000|2021-09-28 08:59:10|9821.2|9806.2|9821.2|9806.2|9821.2|9806.2|9821.2|9806.2|0
1632819710000|2021-09-28 09:01:50|9820.1|9805.1|9817.2|9802.2|9820.1|9805.1|9817.2|9802.2|1
1632819720000|2021-09-28 09:02:00|9817.5|9802.5|9816.9|9801.9|9817.5|9802.5|9816.7|9801.7|5
1632819730000|2021-09-28 09:02:10|9817.2|9802.2|9817.2|9802.2|9817.2|9802.2|9817.2|9802.2|0
1632819760000|2021-09-28 09:02:40|9814|9799|9813|9798|9814|9799|9813|9798|3
1632819810000|2021-09-28 09:03:30|||||||||2
1632819840000|2021-09-28 09:04:00|9816.2|9801.2|9818|9803|9818|9803|9816.2|9801.2|4
1632819860000|2021-09-28 09:04:20|9818.4|9803.4|9818.5|9803.5|9819|9804|9818.4|9803.4|0
1632819870000|2021-09-28 09:04:30|9818.2|9803.2|9818|9803|9818.2|9803.2|9818|9803|0
1632819910000|2021-09-28 09:05:10|9817.7|9802.7|9817.5|9802.5|9817.7|9802.7|9817.5|9802.5|0
1632819940000|2021-09-28 09:05:40|9815.5|9800.5|9815|9800|9815.5|9800.5|9815|9800|4
1632820020000|2021-09-28 09:07:00|9815.5|9800.5|9818|9803|9823.7|9808.7|9815.5|9800.5|8
1632820110000|2021-09-28 09:08:30|9818.4|9803.4|9819|9804|9819|9804|9818.4|9803.4|0
1632820140000|2021-09-28 09:09:00|9818.7|9803.7|9819.2|9804.2|9819.2|9804.2|9818.5|9803.5|0
1632820150000|2021-09-28 09:09:10|9819.5|9804.5|9819.5|9804.5|9819.5|9804.5|9819.5|9804.5|0
1632820200000|2021-09-28 09:10:00|9818.7|9803.7|9818.9|9803.9|9818.9|9803.9|9818.7|9803.7|1
1632820210000|2021-09-28 09:10:10|9819.5|9804.5|9819.5|9804.5|9819.5|9804.5|9819.5|9804.5|0
1632820230000|2021-09-28 09:10:30|9822.2|9807.2|9822.2|9807.2|9822.2|9807.2|9822.2|9807.2|4
1632820240000|2021-09-28 09:10:40|9822|9807|9821.7|9806.7|9822|9807|9821.7|9806.7|0
1632820270000|2021-09-28 09:11:10|9822|9807|9822|9807|9822|9807|9822|9807|0
1632820380000|2021-09-28 09:13:00|9821.5|9806.5|9821.5|9806.5|9821.5|9806.5|9821.5|9806.5|0
1632820390000|2021-09-28 09:13:10|9821|9806|9821|9806|9821|9806|9821|9806|0
1632820400000|2021-09-28 09:13:20|9818.5|9803.5|9818.5|9803.5|9818.5|9803.5|9818.5|9803.5|1
1632820440000|2021-09-28 09:14:00|9819.3|9804.3|9822|9807|9822|9807|9819.3|9804.3|5
1632820510000|2021-09-28 09:15:10|9821.5|9806.5|9821.5|9806.5|9821.5|9806.5|9821.5|9806.5|0
1632820530000|2021-09-28 09:15:30|9820.5|9805.5|9819.5|9804.5|9820.5|9805.5|9819.5|9804.5|3
1632820560000|2021-09-28 09:16:00|9819.1|9804.1|9819.1|9804.1|9819.1|9804.1|9819.1|9804.1|0
1632820590000|2021-09-28 09:16:30|9819.6|9804.6|9819.7|9804.7|9819.7|9804.7|9819.4|9804.4|0
1632820600000|2021-09-28 09:16:40|||||||||5
1632820610000|2021-09-28 09:16:50|||||||||1
1632820630000|2021-09-28 09:17:10|||||||||1
1632820640000|2021-09-28 09:17:20|||||||||1
1632820650000|2021-09-28 09:17:30|9821.7|9806.7|9821.7|9806.7|9821.7|9806.7|9821.7|9806.7|2
1632820660000|2021-09-28 09:17:40|9820.2|9805.2|9820.2|9805.2|9820.2|9805.2|9820.2|9805.2|0
1632820700000|2021-09-28 09:18:20|9821.1|9806.1|9821.7|9806.7|9821.7|9806.7|9821.1|9806.1|1
1632820730000|2021-09-28 09:18:50|9819.2|9804.2|9821.2|9806.2|9821.2|9806.2|9819.2|9804.2|1
1632820890000|2021-09-28 09:21:30|9821|9806|9821|9806|9821|9806|9821|9806|0
1632820900000|2021-09-28 09:21:40|9821.2|9806.2|9821.2|9806.2|9821.2|9806.2|9821.2|9806.2|0
1632821050000|2021-09-28 09:24:10|9821|9806|9821|9806|9821|9806|9821|9806|0
1632821170000|2021-09-28 09:26:10|9820.5|9805.5|9819.2|9804.2|9820.5|9805.5|9818.7|9803.7|1
1632821310000|2021-09-28 09:28:30|9818.2|9803.2|9818.2|9803.2|9818.2|9803.2|9818.2|9803.2|0
1632821320000|2021-09-28 09:28:40|9817.2|9802.2|9817.5|9802.5|9817.5|9802.5|9817.2|9802.2|4
1632821380000|2021-09-28 09:29:40|9817.7|9802.7|9817.7|9802.7|9817.7|9802.7|9817.7|9802.7|0
1632821410000|2021-09-28 09:30:10|9818.3|9803.3|9817.8|9802.8|9818.3|9803.3|9817.8|9802.8|3
1632821420000|2021-09-28 09:30:20|9818|9803|9817.8|9802.8|9818.3|9803.3|9817.3|9802.3|10
1632821430000|2021-09-28 09:30:30|9820|9805|9820.8|9805.8|9820.8|9805.8|9820|9805|2
1632821440000|2021-09-28 09:30:40|9821.3|9806.3|9821.3|9806.3|9821.3|9806.3|9821.3|9806.3|0
1632821480000|2021-09-28 09:31:20|9822.7|9807.7|9822.7|9807.7|9822.7|9807.7|9822.7|9807.7|2
1632821520000|2021-09-28 09:32:00|9822.8|9807.8|9822.8|9807.8|9822.8|9807.8|9822.8|9807.8|0
1632821530000|2021-09-28 09:32:10|9822.5|9807.5|9822.3|9807.3|9822.5|9807.5|9822.3|9807.3|0
1632821630000|2021-09-28 09:33:50|9823.3|9808.3|9834|9819|9834.2|9819.2|9823.3|9808.3|5
1632821640000|2021-09-28 09:34:00|9833.7|9818.7|9835|9820|9835|9820|9833.7|9818.7|4
1632821650000|2021-09-28 09:34:10|9834.5|9819.5|9833|9818|9834.5|9819.5|9833|9818|11
1632821660000|2021-09-28 09:34:20|9831|9816|9831|9816|9831|9816|9831|9816|6
1632821670000|2021-09-28 09:34:30|9832|9817|9832|9817|9832|9817|9832|9817|1
1632821710000|2021-09-28 09:35:10|9832.5|9817.5|9832.5|9817.5|9832.5|9817.5|9832.5|9817.5|1
1632821730000|2021-09-28 09:35:30|9832.2|9817.2|9832.2|9817.2|9832.2|9817.2|9832.2|9817.2|0
1632821790000|2021-09-28 09:36:30|9832|9817|9831.7|9816.7|9832|9817|9831.7|9816.7|4
1632821820000|2021-09-28 09:37:00|9830.7|9815.7|9830.9|9815.9|9830.9|9815.9|9830.7|9815.7|9
1632821830000|2021-09-28 09:37:10|9831.2|9816.2|9831.2|9816.2|9831.2|9816.2|9831.2|9816.2|0
1632821840000|2021-09-28 09:37:20|9831.4|9816.4|9832.9|9817.9|9832.9|9817.9|9831.4|9816.4|1
1632821860000|2021-09-28 09:37:40|||||||||1
1632821880000|2021-09-28 09:38:00|9832.7|9817.7|9832.7|9817.7|9832.7|9817.7|9832.7|9817.7|0
1632821900000|2021-09-28 09:38:20|9832.2|9817.2|9832.2|9817.2|9832.2|9817.2|9832.2|9817.2|0
1632821940000|2021-09-28 09:39:00|9831.7|9816.7|9830.7|9815.7|9831.7|9816.7|9830.7|9815.7|2
1632821950000|2021-09-28 09:39:10|9831.2|9816.2|9830.7|9815.7|9831.2|9816.2|9830.7|9815.7|0
1632821960000|2021-09-28 09:39:20|9830.9|9815.9|9831.2|9816.2|9831.2|9816.2|9830.9|9815.9|1
1632821970000|2021-09-28 09:39:30|9831.4|9816.4|9832.9|9817.9|9832.9|9817.9|9831.4|9816.4|1
1632822050000|2021-09-28 09:40:50|9833.2|9818.2|9833.4|9818.4|9833.4|9818.4|9833.2|9818.2|0
1632822120000|2021-09-28 09:42:00|9833.2|9818.2|9833.2|9818.2|9833.2|9818.2|9833.2|9818.2|0
1632822160000|2021-09-28 09:42:40|9833.4|9818.4|9835.2|9820.2|9835.2|9820.2|9833.4|9818.4|16
1632822180000|2021-09-28 09:43:00|9834.6|9819.6|9834.2|9819.2|9834.6|9819.6|9834.2|9819.2|1
1632822190000|2021-09-28 09:43:10|9833.7|9818.7|9832|9817|9833.7|9818.7|9832|9817|1
1632822200000|2021-09-28 09:43:20|9831.5|9816.5|9831.5|9816.5|9831.5|9816.5|9831.5|9816.5|2
1632822260000|2021-09-28 09:44:20|9831.8|9816.8|9831.3|9816.3|9831.8|9816.8|9831.3|9816.3|1
1632822270000|2021-09-28 09:44:30|9831|9816|9831.3|9816.3|9831.3|9816.3|9830.8|9815.8|0
1632822280000|2021-09-28 09:44:40|9830.7|9815.7|9830.5|9815.5|9830.7|9815.7|9830.5|9815.5|1
1632822290000|2021-09-28 09:44:50|9828|9813|9828|9813|9828|9813|9828|9813|2
1632822300000|2021-09-28 09:45:00|9832.6|9817.6|9832.5|9817.5|9832.9|9817.9|9832.5|9817.5|1
1632822320000|2021-09-28 09:45:20|9832.3|9817.3|9832|9817|9832.3|9817.3|9832|9817|0
1632822330000|2021-09-28 09:45:30|9831.4|9816.4|9831|9816|9831.4|9816.4|9831|9816|2
1632822370000|2021-09-28 09:46:10|9831.3|9816.3|9831.3|9816.3|9831.3|9816.3|9831.3|9816.3|0
1632822440000|2021-09-28 09:47:20|9830.7|9815.7|9830.8|9815.8|9830.8|9815.8|9830.3|9815.3|1
1632822460000|2021-09-28 09:47:40|9832|9817|9832|9817|9832|9817|9831.7|9816.7|8
1632822520000|2021-09-28 09:48:40|9832.4|9817.4|9833.7|9818.7|9833.7|9818.7|9832.4|9817.4|0
1632822550000|2021-09-28 09:49:10|9833.4|9818.4|9833.7|9818.7|9833.7|9818.7|9833.4|9818.4|5
1632822560000|2021-09-28 09:49:20|9833.9|9818.9|9834.7|9819.7|9834.7|9819.7|9833.9|9818.9|1
1632822580000|2021-09-28 09:49:40|9835.2|9820.2|9835.2|9820.2|9835.2|9820.2|9835.2|9820.2|0
1632822590000|2021-09-28 09:49:50|||||||||10
1632822600000|2021-09-28 09:50:00|9834.9|9819.9|9835.2|9820.2|9835.2|9820.2|9834.9|9819.9|3
1632822620000|2021-09-28 09:50:20|9833.7|9818.7|9833.7|9818.7|9833.7|9818.7|9833.7|9818.7|7
1632822630000|2021-09-28 09:50:30|9833.3|9818.3|9833.2|9818.2|9833.3|9818.3|9833.2|9818.2|2
1632822640000|2021-09-28 09:50:40|9833|9818|9833|9818|9833|9818|9833|9818|0
1632822660000|2021-09-28 09:51:00|9832.7|9817.7|9832.7|9817.7|9832.7|9817.7|9832.7|9817.7|0
1632822680000|2021-09-28 09:51:20|9832.5|9817.5|9833|9818|9833.7|9818.7|9832.2|9817.2|1
1632822690000|2021-09-28 09:51:30|9832.7|9817.7|9831.7|9816.7|9833.2|9818.2|9831.7|9816.7|0
1632822700000|2021-09-28 09:51:40|9831.9|9816.9|9831.7|9816.7|9832.2|9817.2|9831.7|9816.7|0
1632822710000|2021-09-28 09:51:50|9832.2|9817.2|9831.7|9816.7|9832.2|9817.2|9831.7|9816.7|0
1632822720000|2021-09-28 09:52:00|9831.9|9816.9|9833.9|9818.9|9834.2|9819.2|9831.9|9816.9|0
1632822740000|2021-09-28 09:52:20|9832.2|9817.2|9832.2|9817.2|9832.2|9817.2|9832.2|9817.2|1
1632822780000|2021-09-28 09:53:00|9832.8|9817.8|9833.7|9818.7|9833.7|9818.7|9832.8|9817.8|3
1632822840000|2021-09-28 09:54:00|9833.2|9818.2|9832.7|9817.7|9833.2|9818.2|9832.2|9817.2|0
1632822850000|2021-09-28 09:54:10|9832.5|9817.5|9830.2|9815.2|9832.5|9817.5|9830.2|9815.2|1
1632822880000|2021-09-28 09:54:40|9829.4|9814.4|9827.7|9812.7|9829.4|9814.4|9827.7|9812.7|2
1632822890000|2021-09-28 09:54:50|9824.3|9809.3|9827|9812|9828.2|9813.2|9824.3|9809.3|3
1632822900000|2021-09-28 09:55:00|9827.2|9812.2|9829.7|9814.7|9829.7|9814.7|9826.5|9811.5|4
1632822910000|2021-09-28 09:55:10|9826.8|9811.8|9826.3|9811.3|9826.8|9811.8|9826.3|9811.3|1
1632822920000|2021-09-28 09:55:20|9827.2|9812.2|9827.2|9812.2|9827.2|9812.2|9827.2|9812.2|2
1632822930000|2021-09-28 09:55:30|9827.7|9812.7|9828.7|9813.7|9828.7|9813.7|9827.7|9812.7|3
1632822940000|2021-09-28 09:55:40|9824.9|9809.9|9824.7|9809.7|9824.9|9809.9|9824.7|9809.7|9
1632822950000|2021-09-28 09:55:50|9823.7|9808.7|9816.7|9801.7|9823.7|9808.7|9816.7|9801.7|7
1632822960000|2021-09-28 09:56:00|9815.9|9800.9|9820.7|9805.7|9820.7|9805.7|9815.2|9800.2|3
1632822970000|2021-09-28 09:56:10|9821.8|9806.8|9823.2|9808.2|9823.2|9808.2|9821.8|9806.8|3
1632822980000|2021-09-28 09:56:20|9822.7|9807.7|9822.7|9807.7|9822.7|9807.7|9822.7|9807.7|0
1632822990000|2021-09-28 09:56:30|||||||||1
1632823000000|2021-09-28 09:56:40|9823.2|9808.2|9823.7|9808.7|9823.7|9808.7|9823.2|9808.2|5
1632823010000|2021-09-28 09:56:50|9825.2|9810.2|9825.2|9810.2|9825.2|9810.2|9825.2|9810.2|2
1632823030000|2021-09-28 09:57:10|9822.7|9807.7|9823.2|9808.2|9823.2|9808.2|9822.7|9807.7|5
1632823040000|2021-09-28 09:57:20|9823.6|9808.6|9824.2|9809.2|9824.2|9809.2|9823.6|9808.6|0
1632823050000|2021-09-28 09:57:30|||||||||2
1632823060000|2021-09-28 09:57:40|9824.6|9809.6|9825.2|9810.2|9825.2|9810.2|9824.6|9809.6|0
1632823070000|2021-09-28 09:57:50|9825.4|9810.4|9825.7|9810.7|9825.7|9810.7|9825.4|9810.4|0
1632823080000|2021-09-28 09:58:00|9826.2|9811.2|9828.8|9813.8|9829.7|9814.7|9826.2|9811.2|2
1632823090000|2021-09-28 09:58:10|9827.7|9812.7|9827.7|9812.7|9827.7|9812.7|9827.7|9812.7|0
1632823130000|2021-09-28 09:58:50|9827.2|9812.2|9827.2|9812.2|9827.2|9812.2|9827.2|9812.2|0
1632823140000|2021-09-28 09:59:00|9825.7|9810.7|9825.7|9810.7|9825.7|9810.7|9825.7|9810.7|0
1632823180000|2021-09-28 09:59:40|||||||||2
1632823200000|2021-09-28 10:00:00|9822.2|9807.2|9823.2|9808.2|9823.7|9808.7|9822.2|9807.2|1
1632823210000|2021-09-28 10:00:10|9821.7|9806.7|9821.7|9806.7|9821.7|9806.7|9821.7|9806.7|0
1632823220000|2021-09-28 10:00:20|9822.2|9807.2|9822.2|9807.2|9822.2|9807.2|9822.2|9807.2|2
1632823230000|2021-09-28 10:00:30|9822.4|9807.4|9822.7|9807.7|9822.7|9807.7|9822.4|9807.4|0
1632823240000|2021-09-28 10:00:40|9821.8|9806.8|9820.7|9805.7|9821.8|9806.8|9820.7|9805.7|0
1632823250000|2021-09-28 10:00:50|9819|9804|9818.5|9803.5|9819|9804|9818.5|9803.5|1
1632823260000|2021-09-28 10:01:00|9818.2|9803.2|9817.7|9802.7|9818.2|9803.2|9817.7|9802.7|0
1632823270000|2021-09-28 10:01:10|9814.5|9799.5|9810.9|9795.9|9814.5|9799.5|9810.7|9795.7|11
1632823280000|2021-09-28 10:01:20|9810.7|9795.7|9811.3|9796.3|9811.3|9796.3|9810.7|9795.7|13
1632823290000|2021-09-28 10:01:30|9812.7|9797.7|9812.7|9797.7|9812.7|9797.7|9812.7|9797.7|1
1632823300000|2021-09-28 10:01:40|9811.9|9796.9|9811.4|9796.4|9811.9|9796.9|9811.4|9796.4|1
1632823310000|2021-09-28 10:01:50|9812.7|9797.7|9813.4|9798.4|9813.4|9798.4|9812.7|9797.7|8
1632823320000|2021-09-28 10:02:00|9813.7|9798.7|9813.7|9798.7|9814.2|9799.2|9813.7|9798.7|7
1632823330000|2021-09-28 10:02:10|9816.7|9801.7|9813|9798|9816.7|9801.7|9813|9798|2
1632823340000|2021-09-28 10:02:20|9813.2|9798.2|9813.5|9798.5|9813.5|9798.5|9813.2|9798.2|0
1632823350000|2021-09-28 10:02:30|9813.9|9798.9|9817.2|9802.2|9817.2|9802.2|9813.9|9798.9|4
1632823360000|2021-09-28 10:02:40|9817.5|9802.5|9817.5|9802.5|9817.5|9802.5|9817.5|9802.5|0
1632823440000|2021-09-28 10:04:00|9818.8|9803.8|9820|9805|9820|9805|9818.8|9803.8|1
1632823450000|2021-09-28 10:04:10|9820.7|9805.7|9822|9807|9822|9807|9820.7|9805.7|1
1632823480000|2021-09-28 10:04:40|9820.3|9805.3|9819|9804|9820.3|9805.3|9819|9804|3
1632823490000|2021-09-28 10:04:50|||||||||1
1632823510000|2021-09-28 10:05:10|9818.7|9803.7|9818.7|9803.7|9818.7|9803.7|9818.7|9803.7|9
1632823520000|2021-09-28 10:05:20|9820|9805|9820|9805|9820|9805|9820|9805|0
1632823560000|2021-09-28 10:06:00|9819.7|9804.7|9820|9805|9820|9805|9819.7|9804.7|0
1632823610000|2021-09-28 10:06:50|9821.5|9806.5|9819.5|9804.5|9821.7|9806.7|9819|9804|18
1632823620000|2021-09-28 10:07:00|9819|9804|9819|9804|9819|9804|9819|9804|1
1632823640000|2021-09-28 10:07:20|9814.7|9799.7|9814.7|9799.7|9814.7|9799.7|9814.7|9799.7|8
1632823660000|2021-09-28 10:07:40|9812.7|9797.7|9812.7|9797.7|9812.7|9797.7|9812.7|9797.7|1
1632823670000|2021-09-28 10:07:50|9810.3|9795.3|9811.2|9796.2|9811.7|9796.7|9809|9794|2
1632823690000|2021-09-28 10:08:10|9810.7|9795.7|9805.8|9790.8|9810.7|9795.7|9805.8|9790.8|2
1632823700000|2021-09-28 10:08:20|9803.8|9788.8|9802.7|9787.7|9803.8|9788.8|9802.7|9787.7|0
1632823710000|2021-09-28 10:08:30|9801.2|9786.2|9801.2|9786.2|9801.2|9786.2|9800.7|9785.7|0
1632823720000|2021-09-28 10:08:40|9802|9787|9801.5|9786.5|9803|9788|9801.5|9786.5|0
1632823730000|2021-09-28 10:08:50|9801|9786|9801|9786|9801|9786|9801|9786|0
1632823790000|2021-09-28 10:09:50|9800.7|9785.7|9801|9786|9801|9786|9800.7|9785.7|1
1632823800000|2021-09-28 10:10:00|9800.7|9785.7|9802|9787|9802|9787|9800.7|9785.7|0
1632823810000|2021-09-28 10:10:10|9802.7|9787.7|9806.7|9791.7|9806.7|9791.7|9802.7|9787.7|3
1632823830000|2021-09-28 10:10:30|9801.7|9786.7|9801.7|9786.7|9801.7|9786.7|9801.7|9786.7|2
1632823840000|2021-09-28 10:10:40|9802|9787|9802|9787|9802|9787|9802|9787|1
1632823860000|2021-09-28 10:11:00|9801.7|9786.7|9801.7|9786.7|9801.7|9786.7|9801.7|9786.7|0
1632823870000|2021-09-28 10:11:10|9800.7|9785.7|9800.7|9785.7|9800.7|9785.7|9800.7|9785.7|0
1632823880000|2021-09-28 10:11:20|9801|9786|9800.2|9785.2|9801|9786|9800.2|9785.2|5
1632823890000|2021-09-28 10:11:30|9798.7|9783.7|9798.7|9783.7|9798.7|9783.7|9798.7|9783.7|1
1632823910000|2021-09-28 10:11:50|9797.6|9782.6|9793.2|9778.2|9797.6|9782.6|9793.2|9778.2|0
1632823920000|2021-09-28 10:12:00|9793.7|9778.7|9792.7|9777.7|9793.7|9778.7|9792.7|9777.7|1
1632823930000|2021-09-28 10:12:10|9790.5|9775.5|9791.2|9776.2|9791.2|9776.2|9790.5|9775.5|1
1632823940000|2021-09-28 10:12:20|9790.5|9775.5|9790.5|9775.5|9790.5|9775.5|9790.5|9775.5|6
1632823980000|2021-09-28 10:13:00|9790.3|9775.3|9790.3|9775.3|9790.3|9775.3|9790.3|9775.3|1
1632824000000|2021-09-28 10:13:20|9790.5|9775.5|9790.5|9775.5|9790.5|9775.5|9790.5|9775.5|0
1632824020000|2021-09-28 10:13:40|||||||||1
1632824040000|2021-09-28 10:14:00|9791.5|9776.5|9790.5|9775.5|9791.5|9776.5|9790.5|9775.5|0
1632824060000|2021-09-28 10:14:20|9786.4|9771.4|9789.8|9774.8|9789.8|9774.8|9783.5|9768.5|9
1632824070000|2021-09-28 10:14:30|9788.7|9773.7|9782.8|9767.8|9788.7|9773.7|9779.2|9764.2|3
1632824080000|2021-09-28 10:14:40|9783.3|9768.3|9784.8|9769.8|9784.8|9769.8|9783.3|9768.3|1
1632824090000|2021-09-28 10:14:50|9785.2|9770.2|9785.2|9770.2|9785.2|9770.2|9785.2|9770.2|0
1632824100000|2021-09-28 10:15:00|9785.8|9770.8|9786.3|9771.3|9786.3|9771.3|9785.8|9770.8|0
1632824110000|2021-09-28 10:15:10|9787.5|9772.5|9788|9773|9788|9773|9787.5|9772.5|0
1632824120000|2021-09-28 10:15:20|9788.6|9773.6|9788.3|9773.3|9788.6|9773.6|9788.3|9773.3|1
1632824140000|2021-09-28 10:15:40|9785.8|9770.8|9785.8|9770.8|9785.8|9770.8|9785.8|9770.8|0
1632824150000|2021-09-28 10:15:50|9785.4|9770.4|9785.4|9770.4|9785.4|9770.4|9785.4|9770.4|0
1632824160000|2021-09-28 10:16:00|9784.8|9769.8|9784.8|9769.8|9784.8|9769.8|9784.8|9769.8|5
1632824180000|2021-09-28 10:16:20|9785.1|9770.1|9785.3|9770.3|9785.3|9770.3|9785.1|9770.1|0
1632824200000|2021-09-28 10:16:40|9783.1|9768.1|9782.2|9767.2|9783.1|9768.1|9782.2|9767.2|2
1632824210000|2021-09-28 10:16:50|9780|9765|9779.5|9764.5|9780|9765|9779.5|9764.5|3
1632824220000|2021-09-28 10:17:00|9778.2|9763.2|9778|9763|9778.2|9763.2|9778|9763|3
1632824230000|2021-09-28 10:17:10|9777|9762|9777|9762|9777|9762|9777|9762|2
1632824250000|2021-09-28 10:17:30|9778.3|9763.3|9781.1|9766.1|9781.1|9766.1|9778.3|9763.3|2
1632824270000|2021-09-28 10:17:50|9782.1|9767.1|9784.3|9769.3|9784.3|9769.3|9782.1|9767.1|0
1632824280000|2021-09-28 10:18:00|9784.5|9769.5|9784.5|9769.5|9784.5|9769.5|9784.5|9769.5|0
1632824290000|2021-09-28 10:18:10|9784.8|9769.8|9784.8|9769.8|9784.8|9769.8|9784.8|9769.8|0
1632824310000|2021-09-28 10:18:30|9784.3|9769.3|9784.3|9769.3|9784.3|9769.3|9784.3|9769.3|0
1632824320000|2021-09-28 10:18:40|9780.6|9765.6|9780.8|9765.8|9780.8|9765.8|9780.6|9765.6|0
1632824330000|2021-09-28 10:18:50|9781.3|9766.3|9784.6|9769.6|9784.6|9769.6|9781.3|9766.3|3
1632824340000|2021-09-28 10:19:00|9784.1|9769.1|9785.1|9770.1|9785.1|9770.1|9783.8|9768.8|0
1632824350000|2021-09-28 10:19:10|9783.9|9768.9|9782.8|9767.8|9783.9|9768.9|9782.8|9767.8|0
1632824360000|2021-09-28 10:19:20|9784.6|9769.6|9783.8|9768.8|9786.7|9771.7|9783.8|9768.8|0
1632824370000|2021-09-28 10:19:30|9783.4|9768.4|9783.8|9768.8|9783.8|9768.8|9783.4|9768.4|0
1632824400000|2021-09-28 10:20:00|9782.3|9767.3|9782.3|9767.3|9782.3|9767.3|9782.3|9767.3|0
1632824410000|2021-09-28 10:20:10|9782.1|9767.1|9782.1|9767.1|9782.1|9767.1|9782.1|9767.1|0
1632824500000|2021-09-28 10:21:40|9783.7|9768.7|9781.8|9766.8|9785.3|9770.3|9781.8|9766.8|0
1632824510000|2021-09-28 10:21:50|9785.3|9770.3|9785.6|9770.6|9785.6|9770.6|9785.3|9770.3|1
1632824520000|2021-09-28 10:22:00|9786.1|9771.1|9786.6|9771.6|9786.6|9771.6|9786.1|9771.1|0
1632824540000|2021-09-28 10:22:20|9786.8|9771.8|9787.1|9772.1|9787.1|9772.1|9786.8|9771.8|0
1632824580000|2021-09-28 10:23:00|9787.3|9772.3|9789.5|9774.5|9790.5|9775.5|9787.3|9772.3|1
1632824600000|2021-09-28 10:23:20|9789.7|9774.7|9789.7|9774.7|9789.7|9774.7|9789.7|9774.7|0
1632824620000|2021-09-28 10:23:40|9788.8|9773.8|9789.5|9774.5|9789.5|9774.5|9788|9773|2
1632824630000|2021-09-28 10:23:50|9789.1|9774.1|9789.1|9774.1|9789.1|9774.1|9789.1|9774.1|0
1632824660000|2021-09-28 10:24:20|9788.1|9773.1|9787.3|9772.3|9788.1|9773.1|9787.3|9772.3|0
1632824670000|2021-09-28 10:24:30|9787.6|9772.6|9787.6|9772.6|9787.6|9772.6|9787.6|9772.6|0
1632824680000|2021-09-28 10:24:40|9788|9773|9789.1|9774.1|9789.1|9774.1|9788|9773|0
1632824690000|2021-09-28 10:24:50|9787|9772|9787|9772|9787|9772|9787|9772|2
1632824700000|2021-09-28 10:25:00|9787.2|9772.2|9787.5|9772.5|9788|9773|9786.5|9771.5|0
1632824710000|2021-09-28 10:25:10|9785.6|9770.6|9784.7|9769.7|9785.6|9770.6|9784.7|9769.7|1
1632824720000|2021-09-28 10:25:20|9784.5|9769.5|9784.5|9769.5|9784.5|9769.5|9784.5|9769.5|1
1632824760000|2021-09-28 10:26:00|9784|9769|9783.6|9768.6|9784|9769|9783.6|9768.6|1
1632824770000|2021-09-28 10:26:10|9783.3|9768.3|9783.3|9768.3|9783.3|9768.3|9783.3|9768.3|0
1632824780000|2021-09-28 10:26:20|9783.6|9768.6|9783.8|9768.8|9783.8|9768.8|9783.6|9768.6|3
1632824960000|2021-09-28 10:29:20|||||||||2
1632824980000|2021-09-28 10:29:40|9784.2|9769.2|9784.2|9769.2|9784.2|9769.2|9784.2|9769.2|0
1632824990000|2021-09-28 10:29:50|9782|9767|9781.1|9766.1|9782|9767|9781.1|9766.1|1
1632825000000|2021-09-28 10:30:00|9780|9765|9780|9765|9780|9765|9780|9765|0
1632825030000|2021-09-28 10:30:30|9779|9764|9779|9764|9779|9764|9779|9764|9
1632825040000|2021-09-28 10:30:40|9779.3|9764.3|9779|9764|9779.3|9764.3|9779|9764|1
1632825060000|2021-09-28 10:31:00|||||||||1
1632825100000|2021-09-28 10:31:40|9779.7|9764.7|9779.7|9764.7|9779.7|9764.7|9779.7|9764.7|2
1632825120000|2021-09-28 10:32:00|9780|9765|9780|9765|9780|9765|9780|9765|0
1632825360000|2021-09-28 10:36:00|9779.5|9764.5|9779.5|9764.5|9779.5|9764.5|9779.5|9764.5|0
1632825370000|2021-09-28 10:36:10|9779.2|9764.2|9779.2|9764.2|9779.2|9764.2|9779.2|9764.2|0
1632825420000|2021-09-28 10:37:00|9785|9770|9785|9770|9785|9770|9785|9770|1
1632825450000|2021-09-28 10:37:30|9785.5|9770.5|9785.5|9770.5|9785.5|9770.5|9785.5|9770.5|0
1632825460000|2021-09-28 10:37:40|9785.7|9770.7|9785|9770|9785.7|9770.7|9785|9770|2
1632825490000|2021-09-28 10:38:10|9785.3|9770.3|9785.3|9770.3|9785.3|9770.3|9785.3|9770.3|0
1632825620000|2021-09-28 10:40:20|||||||||1
1632825640000|2021-09-28 10:40:40|9785.5|9770.5|9785.5|9770.5|9785.5|9770.5|9785.5|9770.5|17
1632825650000|2021-09-28 10:40:50|9781.7|9766.7|9779.7|9764.7|9781.7|9766.7|9779.7|9764.7|22
1632825660000|2021-09-28 10:41:00|9779.2|9764.2|9779.2|9764.2|9779.2|9764.2|9779.2|9764.2|0
1632825670000|2021-09-28 10:41:10|9779.3|9764.3|9779.3|9764.3|9779.3|9764.3|9779.3|9764.3|0
1632825720000|2021-09-28 10:42:00|9779|9764|9779|9764|9779|9764|9779|9764|0
1632825730000|2021-09-28 10:42:10|9778.8|9763.8|9778.8|9763.8|9778.8|9763.8|9778.8|9763.8|0
1632825760000|2021-09-28 10:42:40|9778.3|9763.3|9778.5|9763.5|9778.5|9763.5|9778.3|9763.3|2
1632825780000|2021-09-28 10:43:00|9778.3|9763.3|9778.3|9763.3|9778.3|9763.3|9778.3|9763.3|0
1632825790000|2021-09-28 10:43:10|||||||||17
1632825800000|2021-09-28 10:43:20|9778.7|9763.7|9778.7|9763.7|9778.7|9763.7|9778.7|9763.7|2
1632825810000|2021-09-28 10:43:30|9778.5|9763.5|9778.8|9763.8|9778.8|9763.8|9778.5|9763.5|0
1632825820000|2021-09-28 10:43:40|9778.5|9763.5|9778.8|9763.8|9778.8|9763.8|9778.5|9763.5|0
1632825830000|2021-09-28 10:43:50|9778.3|9763.3|9778.8|9763.8|9779.8|9764.8|9778.3|9763.3|1
1632825840000|2021-09-28 10:44:00|9779|9764|9779|9764|9779|9764|9779|9764|1
1632825860000|2021-09-28 10:44:20|||||||||1
1632825870000|2021-09-28 10:44:30|||||||||1
1632825880000|2021-09-28 10:44:40|||||||||1
1632825900000|2021-09-28 10:45:00|||||||||1
1632825910000|2021-09-28 10:45:10|9781|9766|9780|9765|9781|9766|9780|9765|2
1632825930000|2021-09-28 10:45:30|9782.5|9767.5|9782.8|9767.8|9782.8|9767.8|9782.5|9767.5|1
1632825940000|2021-09-28 10:45:40|9782.5|9767.5|9783.8|9768.8|9784.5|9769.5|9782.5|9767.5|3
1632825950000|2021-09-28 10:45:50|9783.5|9768.5|9783|9768|9783.5|9768.5|9782.5|9767.5|1
1632825960000|2021-09-28 10:46:00|9784|9769|9783.5|9768.5|9784|9769|9783.5|9768.5|1
1632826010000|2021-09-28 10:46:50|9784|9769|9784|9769|9784|9769|9784|9769|2
1632826030000|2021-09-28 10:47:10|9784.3|9769.3|9784.3|9769.3|9784.3|9769.3|9784.3|9769.3|0
1632826050000|2021-09-28 10:47:30|9783.7|9768.7|9783.7|9768.7|9783.7|9768.7|9783.7|9768.7|0
1632826080000|2021-09-28 10:48:00|9784.3|9769.3|9784.3|9769.3|9784.3|9769.3|9784.3|9769.3|1
1632826200000|2021-09-28 10:50:00|9784.5|9769.5|9784.5|9769.5|9784.5|9769.5|9784.5|9769.5|2
1632826210000|2021-09-28 10:50:10|9784.3|9769.3|9784.3|9769.3|9784.3|9769.3|9784.3|9769.3|0
1632826240000|2021-09-28 10:50:40|9784.8|9769.8|9783.8|9768.8|9784.8|9769.8|9783.8|9768.8|0
1632826250000|2021-09-28 10:50:50|9782.8|9767.8|9782.8|9767.8|9782.8|9767.8|9782.8|9767.8|0
1632826260000|2021-09-28 10:51:00|9783|9768|9783.3|9768.3|9783.3|9768.3|9783|9768|0
1632826290000|2021-09-28 10:51:30|9783.8|9768.8|9783.8|9768.8|9783.8|9768.8|9783.8|9768.8|0
1632826300000|2021-09-28 10:51:40|9784.5|9769.5|9784.5|9769.5|9784.5|9769.5|9784.5|9769.5|0
1632826320000|2021-09-28 10:52:00|9784.3|9769.3|9784.3|9769.3|9784.3|9769.3|9784.3|9769.3|0
1632826330000|2021-09-28 10:52:10|9784|9769|9783.3|9768.3|9784|9769|9783.3|9768.3|1
1632826360000|2021-09-28 10:52:40|9782.8|9767.8|9781.8|9766.8|9783|9768|9781.8|9766.8|1
1632826400000|2021-09-28 10:53:20|9779.2|9764.2|9779.2|9764.2|9779.2|9764.2|9779.2|9764.2|1
1632826410000|2021-09-28 10:53:30|9780.3|9765.3|9780.3|9765.3|9780.3|9765.3|9780.3|9765.3|0
1632826420000|2021-09-28 10:53:40|9780|9765|9780|9765|9780|9765|9780|9765|0
1632826440000|2021-09-28 10:54:00|9780.3|9765.3|9780.3|9765.3|9780.3|9765.3|9780.3|9765.3|0
1632826490000|2021-09-28 10:54:50|9781|9766|9782.3|9767.3|9782.3|9767.3|9781|9766|0
1632826500000|2021-09-28 10:55:00|9781.6|9766.6|9780.8|9765.8|9781.6|9766.6|9780.8|9765.8|4
1632826510000|2021-09-28 10:55:10|9780.6|9765.6|9778|9763|9780.6|9765.6|9778|9763|0
1632826520000|2021-09-28 10:55:20|||||||||1
1632826560000|2021-09-28 10:56:00|9778.3|9763.3|9778.3|9763.3|9778.3|9763.3|9778.3|9763.3|0
1632826570000|2021-09-28 10:56:10|9778|9763|9778.3|9763.3|9778.3|9763.3|9778|9763|1
1632826650000|2021-09-28 10:57:30|9778|9763|9776.6|9761.6|9778|9763|9776.6|9761.6|13
1632826660000|2021-09-28 10:57:40|9776.3|9761.3|9776.3|9761.3|9776.3|9761.3|9776.3|9761.3|0
1632826720000|2021-09-28 10:58:40|||||||||4
1632826730000|2021-09-28 10:58:50|9775.9|9760.9|9775.7|9760.7|9776.2|9761.2|9775.7|9760.7|1
1632826770000|2021-09-28 10:59:30|9775|9760|9772.7|9757.7|9775|9760|9772.7|9757.7|21
1632826790000|2021-09-28 10:59:50|9773.6|9758.6|9774.1|9759.1|9774.1|9759.1|9773.6|9758.6|3
1632826800000|2021-09-28 11:00:00|9774.3|9759.3|9773.9|9758.9|9774.3|9759.3|9773.9|9758.9|0
1632826810000|2021-09-28 11:00:10|9773.4|9758.4|9771.6|9756.6|9773.4|9758.4|9771.3|9756.3|4
1632826820000|2021-09-28 11:00:20|9771.4|9756.4|9771.3|9756.3|9771.4|9756.4|9771.3|9756.3|0
1632826840000|2021-09-28 11:00:40|9771.2|9756.2|9771.2|9756.2|9771.2|9756.2|9771.2|9756.2|1
1632826850000|2021-09-28 11:00:50|9771.4|9756.4|9770.9|9755.9|9771.4|9756.4|9770.9|9755.9|0
1632826870000|2021-09-28 11:01:10|9769.4|9754.4|9767.1|9752.1|9769.4|9754.4|9767.1|9752.1|1
1632826890000|2021-09-28 11:01:30|9764.1|9749.1|9762.9|9747.9|9764.1|9749.1|9762.9|9747.9|1
1632826900000|2021-09-28 11:01:40|9763.1|9748.1|9763.1|9748.1|9763.1|9748.1|9763.1|9748.1|1
1632826910000|2021-09-28 11:01:50|9763.7|9748.7|9764.1|9749.1|9764.1|9749.1|9763.7|9748.7|2
1632826920000|2021-09-28 11:02:00|9769.7|9754.7|9769.1|9754.1|9769.7|9754.7|9768.8|9753.8|2
1632826960000|2021-09-28 11:02:40|9769.8|9754.8|9770|9755|9770|9755|9769.8|9754.8|0
1632826980000|2021-09-28 11:03:00|9770.3|9755.3|9770.3|9755.3|9770.3|9755.3|9770.3|9755.3|0
1632827010000|2021-09-28 11:03:30|9770.2|9755.2|9770.7|9755.7|9770.7|9755.7|9770.2|9755.2|5
1632827020000|2021-09-28 11:03:40|9770.2|9755.2|9769.9|9754.9|9770.2|9755.2|9769.9|9754.9|0
1632827050000|2021-09-28 11:04:10|9770.4|9755.4|9770.9|9755.9|9770.9|9755.9|9770.1|9755.1|7
1632827060000|2021-09-28 11:04:20|9771.1|9756.1|9772.3|9757.3|9772.3|9757.3|9771.1|9756.1|1
1632827080000|2021-09-28 11:04:40|9772.8|9757.8|9772.8|9757.8|9773.1|9758.1|9772.8|9757.8|0
1632827090000|2021-09-28 11:04:50|9773.1|9758.1|9773.1|9758.1|9773.1|9758.1|9773.1|9758.1|0
1632827110000|2021-09-28 11:05:10|9771.5|9756.5|9770.2|9755.2|9771.5|9756.5|9769.9|9754.9|4
1632827120000|2021-09-28 11:05:20|9770.4|9755.4|9770.2|9755.2|9770.4|9755.4|9770.2|9755.2|0
1632827140000|2021-09-28 11:05:40|9770.4|9755.4|9770.2|9755.2|9770.4|9755.4|9770.2|9755.2|0
1632827160000|2021-09-28 11:06:00|9769.9|9754.9|9770.4|9755.4|9770.4|9755.4|9769.7|9754.7|1
1632827190000|2021-09-28 11:06:30|9770.7|9755.7|9770.7|9755.7|9770.7|9755.7|9770.7|9755.7|0
1632827210000|2021-09-28 11:06:50|9771.5|9756.5|9772.9|9757.9|9772.9|9757.9|9771.5|9756.5|1
1632827220000|2021-09-28 11:07:00|9772.7|9757.7|9772.7|9757.7|9772.7|9757.7|9772.7|9757.7|0
1632827230000|2021-09-28 11:07:10|9772.4|9757.4|9772.4|9757.4|9772.4|9757.4|9772.4|9757.4|0
1632827350000|2021-09-28 11:09:10|9772.7|9757.7|9772.7|9757.7|9772.7|9757.7|9772.7|9757.7|0
1632827410000|2021-09-28 11:10:10|9778.9|9763.9|9778.9|9763.9|9779.4|9764.4|9778.9|9763.9|1
1632827420000|2021-09-28 11:10:20|9779.4|9764.4|9780.9|9765.9|9781.4|9766.4|9775.9|9760.9|10
1632827430000|2021-09-28 11:10:30|9781.3|9766.3|9781.1|9766.1|9781.3|9766.3|9781.1|9766.1|0
1632827440000|2021-09-28 11:10:40|9783.2|9768.2|9787.9|9772.9|9788.1|9773.1|9783.2|9768.2|8
1632827450000|2021-09-28 11:10:50|9788.9|9773.9|9799.7|9784.7|9799.7|9784.7|9788.9|9773.9|7
1632827460000|2021-09-28 11:11:00|9799.4|9784.4|9799.7|9784.7|9799.9|9784.9|9796.2|9781.2|7
1632827470000|2021-09-28 11:11:10|9797.9|9782.9|9802.4|9787.4|9802.4|9787.4|9797.9|9782.9|2
1632827480000|2021-09-28 11:11:20|9806.7|9791.7|9806.7|9791.7|9806.7|9791.7|9803.2|9788.2|8
1632827490000|2021-09-28 11:11:30|9805.7|9790.7|9808.9|9793.9|9810.2|9795.2|9805.7|9790.7|1
1632827500000|2021-09-28 11:11:40|9809.1|9794.1|9809.1|9794.1|9809.1|9794.1|9809.1|9794.1|2
1632827510000|2021-09-28 11:11:50|9809.6|9794.6|9809.2|9794.2|9809.6|9794.6|9809.2|9794.2|0
1632827520000|2021-09-28 11:12:00|9808.9|9793.9|9811.6|9796.6|9811.6|9796.6|9807.7|9792.7|4
1632827530000|2021-09-28 11:12:10|9811.4|9796.4|9808.2|9793.2|9811.4|9796.4|9808.2|9793.2|1
1632827560000|2021-09-28 11:12:40|9807.7|9792.7|9807.7|9792.7|9807.7|9792.7|9807.7|9792.7|0
1632827620000|2021-09-28 11:13:40|9805.5|9790.5|9802.9|9787.9|9805.5|9790.5|9802.9|9787.9|2
1632827640000|2021-09-28 11:14:00|9802.3|9787.3|9802.3|9787.3|9802.3|9787.3|9802.3|9787.3|0
1632827650000|2021-09-28 11:14:10|9802.1|9787.1|9802.3|9787.3|9802.6|9787.6|9801.6|9786.6|0
1632827660000|2021-09-28 11:14:20|9801.6|9786.6|9802.3|9787.3|9802.6|9787.6|9801.1|9786.1|0
1632827670000|2021-09-28 11:14:30|9802.6|9787.6|9802.8|9787.8|9802.8|9787.8|9802.2|9787.2|0
1632827680000|2021-09-28 11:14:40|9803.1|9788.1|9815.8|9800.8|9815.8|9800.8|9803.1|9788.1|3
1632827690000|2021-09-28 11:14:50|9814.7|9799.7|9813.8|9798.8|9814.8|9799.8|9813.6|9798.6|1
1632827700000|2021-09-28 11:15:00|9815.6|9800.6|9818|9803|9818|9803|9815.6|9800.6|1
1632827710000|2021-09-28 11:15:10|9818.1|9803.1|9818.5|9803.5|9818.5|9803.5|9818|9803|2
1632827720000|2021-09-28 11:15:20|9817.6|9802.6|9818.5|9803.5|9818.5|9803.5|9817|9802|1
1632827750000|2021-09-28 11:15:50|9818|9803|9818|9803|9818|9803|9818|9803|0
1632827800000|2021-09-28 11:16:40|9819.9|9804.9|9815.9|9800.9|9820.7|9805.7|9815.9|9800.9|2
1632827810000|2021-09-28 11:16:50|9816.2|9801.2|9815.4|9800.4|9816.7|9801.7|9815.4|9800.4|0
1632827860000|2021-09-28 11:17:40|9818.5|9803.5|9816.9|9801.9|9819.9|9804.9|9816.9|9801.9|2
1632827870000|2021-09-28 11:17:50|9816.4|9801.4|9815.9|9800.9|9816.4|9801.4|9815.9|9800.9|2
1632827880000|2021-09-28 11:18:00|9814.9|9799.9|9817.6|9802.6|9817.6|9802.6|9814.9|9799.9|0
1632827890000|2021-09-28 11:18:10|9816.2|9801.2|9817.8|9802.8|9817.8|9802.8|9814.6|9799.6|0
1632827900000|2021-09-28 11:18:20|9815.8|9800.8|9817.7|9802.7|9818.3|9803.3|9815.3|9800.3|0
1632827910000|2021-09-28 11:18:30|9818.3|9803.3|9818.3|9803.3|9818.3|9803.3|9818.3|9803.3|0
1632827920000|2021-09-28 11:18:40|9818.6|9803.6|9818.6|9803.6|9818.6|9803.6|9818.6|9803.6|0
1632827940000|2021-09-28 11:19:00|9819|9804|9818.8|9803.8|9819.7|9804.7|9818.8|9803.8|1
1632827950000|2021-09-28 11:19:10|9816.1|9801.1|9815.3|9800.3|9816.1|9801.1|9815.3|9800.3|1
1632827960000|2021-09-28 11:19:20|9818.3|9803.3|9818.3|9803.3|9818.3|9803.3|9818.3|9803.3|0
1632827990000|2021-09-28 11:19:50|9818.5|9803.5|9818.8|9803.8|9818.8|9803.8|9818.5|9803.5|0
1632828000000|2021-09-28 11:20:00|9818.5|9803.5|9818.5|9803.5|9818.5|9803.5|9818.5|9803.5|3
1632828020000|2021-09-28 11:20:20|9817.6|9802.6|9817.2|9802.2|9817.6|9802.6|9816.7|9801.7|0
1632828030000|2021-09-28 11:20:30|9819|9804|9819|9804|9819|9804|9819|9804|1
1632828040000|2021-09-28 11:20:40|9818.7|9803.7|9819|9804|9819|9804|9818.5|9803.5|1
1632828050000|2021-09-28 11:20:50|9818.5|9803.5|9818.5|9803.5|9818.5|9803.5|9818.5|9803.5|0
1632828080000|2021-09-28 11:21:20|9818.7|9803.7|9819.6|9804.6|9819.6|9804.6|9818.7|9803.7|0
1632828090000|2021-09-28 11:21:30|9820.7|9805.7|9821.4|9806.4|9821.7|9806.7|9820.5|9805.5|0
1632828100000|2021-09-28 11:21:40|9822.2|9807.2|9825.7|9810.7|9825.7|9810.7|9822.2|9807.2|3
1632828110000|2021-09-28 11:21:50|9828.7|9813.7|9828.7|9813.7|9828.7|9813.7|9828.7|9813.7|19
1632828120000|2021-09-28 11:22:00|9828.5|9813.5|9828.5|9813.5|9828.5|9813.5|9828.5|9813.5|0
1632828130000|2021-09-28 11:22:10|9827.3|9812.3|9826.5|9811.5|9827.3|9812.3|9826.5|9811.5|1
1632828140000|2021-09-28 11:22:20|9828.1|9813.1|9829.2|9814.2|9829.2|9814.2|9828.1|9813.1|0
1632828160000|2021-09-28 11:22:40|9828.7|9813.7|9828.7|9813.7|9828.7|9813.7|9828.7|9813.7|2
1632828170000|2021-09-28 11:22:50|9828.5|9813.5|9828.7|9813.7|9828.7|9813.7|9828.5|9813.5|2
1632828180000|2021-09-28 11:23:00|9827.6|9812.6|9828.7|9813.7|9828.7|9813.7|9827|9812|1
1632828190000|2021-09-28 11:23:10|9828.2|9813.2|9828.5|9813.5|9829.2|9814.2|9828.2|9813.2|0
1632828200000|2021-09-28 11:23:20|9828|9813|9828.7|9813.7|9828.7|9813.7|9828|9813|0
1632828210000|2021-09-28 11:23:30|9828.5|9813.5|9827.7|9812.7|9828.7|9813.7|9827.7|9812.7|0
1632828230000|2021-09-28 11:23:50|9827.5|9812.5|9827.2|9812.2|9827.5|9812.5|9827.2|9812.2|0
1632828240000|2021-09-28 11:24:00|9826.8|9811.8|9829.2|9814.2|9829.2|9814.2|9826.2|9811.2|2
1632828290000|2021-09-28 11:24:50|9828.7|9813.7|9828.2|9813.2|9828.7|9813.7|9828.2|9813.2|0
1632828300000|2021-09-28 11:25:00|9828|9813|9828.7|9813.7|9828.7|9813.7|9828|9813|2
1632828310000|2021-09-28 11:25:10|9828.9|9813.9|9829.2|9814.2|9829.2|9814.2|9828.9|9813.9|1
1632828320000|2021-09-28 11:25:20|9827|9812|9825.8|9810.8|9827|9812|9825.8|9810.8|0
1632828330000|2021-09-28 11:25:30|9824.7|9809.7|9822.8|9807.8|9824.7|9809.7|9822.8|9807.8|5
1632828340000|2021-09-28 11:25:40|9822.5|9807.5|9822.5|9807.5|9822.5|9807.5|9822.5|9807.5|0
1632828350000|2021-09-28 11:25:50|9821.8|9806.8|9821.8|9806.8|9821.8|9806.8|9821.8|9806.8|0
1632828370000|2021-09-28 11:26:10|9822.5|9807.5|9822.5|9807.5|9822.5|9807.5|9822.5|9807.5|0
1632828380000|2021-09-28 11:26:20|9822.7|9807.7|9826.7|9811.7|9826.7|9811.7|9822.7|9807.7|1
1632828390000|2021-09-28 11:26:30|9826.2|9811.2|9826.7|9811.7|9826.7|9811.7|9826.2|9811.2|0
1632828400000|2021-09-28 11:26:40|9829.2|9814.2|9830.7|9815.7|9830.7|9815.7|9829|9814|2
1632828410000|2021-09-28 11:26:50|9831.2|9816.2|9830.5|9815.5|9831.2|9816.2|9830.5|9815.5|1
1632828420000|2021-09-28 11:27:00|9831.7|9816.7|9832.2|9817.2|9832.2|9817.2|9831.7|9816.7|18
1632828460000|2021-09-28 11:27:40|9834|9819|9833.7|9818.7|9834|9819|9833.7|9818.7|2
1632828470000|2021-09-28 11:27:50|9834|9819|9834|9819|9834|9819|9833.5|9818.5|5
1632828480000|2021-09-28 11:28:00|9833.8|9818.8|9833.5|9818.5|9833.8|9818.8|9833|9818|0
1632828490000|2021-09-28 11:28:10|9833|9818|9836.5|9821.5|9837.5|9822.5|9833|9818|2
1632828500000|2021-09-28 11:28:20|9836.2|9821.2|9836.7|9821.7|9837.2|9822.2|9836.2|9821.2|1
1632828510000|2021-09-28 11:28:30|9836.3|9821.3|9835.7|9820.7|9836.3|9821.3|9835.7|9820.7|0
1632828520000|2021-09-28 11:28:40|9835.2|9820.2|9835.2|9820.2|9835.2|9820.2|9835.2|9820.2|0
1632828530000|2021-09-28 11:28:50|9834|9819|9833.7|9818.7|9834|9819|9833.5|9818.5|0
1632828540000|2021-09-28 11:29:00|9834|9819|9833.5|9818.5|9834|9819|9833.5|9818.5|0
1632828590000|2021-09-28 11:29:50|9834.2|9819.2|9836.7|9821.7|9836.7|9821.7|9834|9819|2
1632828610000|2021-09-28 11:30:10|9835.2|9820.2|9836.7|9821.7|9836.7|9821.7|9834.5|9819.5|5
1632828620000|2021-09-28 11:30:20|9836.9|9821.9|9838.2|9823.2|9838.2|9823.2|9836.9|9821.9|0
1632828630000|2021-09-28 11:30:30|9838.7|9823.7|9838.2|9823.2|9838.7|9823.7|9838.2|9823.2|2
1632828660000|2021-09-28 11:31:00|9838.1|9823.1|9838.1|9823.1|9838.1|9823.1|9838.1|9823.1|0
1632828700000|2021-09-28 11:31:40|9838.6|9823.6|9838.1|9823.1|9838.6|9823.6|9837.8|9822.8|3
1632828710000|2021-09-28 11:31:50|9838.5|9823.5|9844.8|9829.8|9844.8|9829.8|9838.5|9823.5|3
1632828720000|2021-09-28 11:32:00|9845.3|9830.3|9849.8|9834.8|9849.8|9834.8|9845.3|9830.3|4
1632828730000|2021-09-28 11:32:10|9851.6|9836.6|9852.3|9837.3|9852.3|9837.3|9851.4|9836.4|3
1632828740000|2021-09-28 11:32:20|9855.3|9840.3|9852.6|9837.6|9855.6|9840.6|9852.6|9837.6|6
1632828750000|2021-09-28 11:32:30|9852.3|9837.3|9851.1|9836.1|9852.6|9837.6|9851.1|9836.1|3
1632828760000|2021-09-28 11:32:40|9850.9|9835.9|9850.9|9835.9|9850.9|9835.9|9850.9|9835.9|1
1632828770000|2021-09-28 11:32:50|9850.6|9835.6|9849.3|9834.3|9850.6|9835.6|9849.3|9834.3|1
1632828780000|2021-09-28 11:33:00|9848.8|9833.8|9848.8|9833.8|9848.8|9833.8|9848.8|9833.8|0
1632828810000|2021-09-28 11:33:30|9848.6|9833.6|9848.6|9833.6|9848.6|9833.6|9848.6|9833.6|0
1632828820000|2021-09-28 11:33:40|9848.8|9833.8|9846.8|9831.8|9848.8|9833.8|9846.8|9831.8|0
1632828830000|2021-09-28 11:33:50|9847.9|9832.9|9850.6|9835.6|9850.6|9835.6|9847.9|9832.9|10
1632828840000|2021-09-28 11:34:00|9849.8|9834.8|9849.3|9834.3|9849.8|9834.8|9849.3|9834.3|0
1632828850000|2021-09-28 11:34:10|9849.4|9834.4|9848.9|9833.9|9849.4|9834.4|9848.9|9833.9|0
1632828870000|2021-09-28 11:34:30|9848.6|9833.6|9848.4|9833.4|9848.6|9833.6|9848.4|9833.4|5
1632828880000|2021-09-28 11:34:40|9847.2|9832.2|9846.1|9831.1|9847.2|9832.2|9846.1|9831.1|1
1632828890000|2021-09-28 11:34:50|9846.4|9831.4|9844.1|9829.1|9846.6|9831.6|9844.1|9829.1|0
1632828900000|2021-09-28 11:35:00|9843.9|9828.9|9842.2|9827.2|9843.9|9828.9|9842.2|9827.2|2
1632828910000|2021-09-28 11:35:10|9840.9|9825.9|9841.4|9826.4|9841.4|9826.4|9840.9|9825.9|0
1632828930000|2021-09-28 11:35:30|9841.1|9826.1|9838.7|9823.7|9841.1|9826.1|9838.7|9823.7|1
1632828940000|2021-09-28 11:35:40|9838.4|9823.4|9838.4|9823.4|9838.4|9823.4|9838.4|9823.4|0
1632828960000|2021-09-28 11:36:00|9837.3|9822.3|9837|9822|9837.3|9822.3|9837|9822|0
1632829000000|2021-09-28 11:36:40|9836.1|9821.1|9835.9|9820.9|9836.1|9821.1|9835.9|9820.9|1
1632829010000|2021-09-28 11:36:50|9836.8|9821.8|9841.9|9826.9|9843|9828|9836.8|9821.8|7
1632829020000|2021-09-28 11:37:00|9840.8|9825.8|9841|9826|9841|9826|9840.6|9825.6|0
1632829030000|2021-09-28 11:37:10|9841.5|9826.5|9841.6|9826.6|9841.8|9826.8|9841.5|9826.5|0
1632829040000|2021-09-28 11:37:20|9839.9|9824.9|9842.5|9827.5|9842.5|9827.5|9839.9|9824.9|1
1632829050000|2021-09-28 11:37:30|9843|9828|9843.3|9828.3|9843.3|9828.3|9843|9828|0
1632829060000|2021-09-28 11:37:40|9843.5|9828.5|9844|9829|9844|9829|9843.5|9828.5|0
1632829110000|2021-09-28 11:38:30|9842.6|9827.6|9842.6|9827.6|9842.6|9827.6|9842.6|9827.6|1
1632829120000|2021-09-28 11:38:40|9842.1|9827.1|9841|9826|9842.1|9827.1|9840.8|9825.8|0
1632829130000|2021-09-28 11:38:50|9841.8|9826.8|9841.8|9826.8|9841.8|9826.8|9841.8|9826.8|1
1632829150000|2021-09-28 11:39:10|||||||||4
1632829200000|2021-09-28 11:40:00|9841.6|9826.6|9840.4|9825.4|9841.6|9826.6|9840.4|9825.4|1
1632829210000|2021-09-28 11:40:10|9839.5|9824.5|9836.4|9821.4|9839.5|9824.5|9836.4|9821.4|1
1632829220000|2021-09-28 11:40:20|9835.9|9820.9|9835.9|9820.9|9835.9|9820.9|9835.9|9820.9|1
1632829270000|2021-09-28 11:41:10|9835.7|9820.7|9838.1|9823.1|9838.1|9823.1|9834.4|9819.4|2
1632829320000|2021-09-28 11:42:00|9837.6|9822.6|9837.6|9822.6|9837.6|9822.6|9837.6|9822.6|0
1632829340000|2021-09-28 11:42:20|9834.1|9819.1|9832.3|9817.3|9834.1|9819.1|9832.3|9817.3|3
1632829350000|2021-09-28 11:42:30|9832.6|9817.6|9832.6|9817.6|9832.6|9817.6|9832.6|9817.6|0
1632829370000|2021-09-28 11:42:50|9832.1|9817.1|9823.5|9808.5|9832.1|9817.1|9818.4|9803.4|21
1632829380000|2021-09-28 11:43:00|9825.4|9810.4|9824.9|9809.9|9825.4|9810.4|9824.9|9809.9|0
1632829400000|2021-09-28 11:43:20|9823.5|9808.5|9822.2|9807.2|9823.5|9808.5|9822.2|9807.2|1
1632829410000|2021-09-28 11:43:30|9822.5|9807.5|9821.4|9806.4|9822.5|9807.5|9821.4|9806.4|0
1632829430000|2021-09-28 11:43:50|9821|9806|9820.4|9805.4|9821|9806|9820.4|9805.4|0
1632829440000|2021-09-28 11:44:00|9819.6|9804.6|9820.7|9805.7|9821.2|9806.2|9818.9|9803.9|2
1632829460000|2021-09-28 11:44:20|9823.1|9808.1|9822.9|9807.9|9823.1|9808.1|9822.6|9807.6|1
1632829470000|2021-09-28 11:44:30|9823.5|9808.5|9831.5|9816.5|9831.5|9816.5|9823.5|9808.5|6
1632829480000|2021-09-28 11:44:40|9831|9816|9831|9816|9831|9816|9831|9816|0
1632829490000|2021-09-28 11:44:50|9832.1|9817.1|9831.4|9816.4|9832.1|9817.1|9831.4|9816.4|0
1632829500000|2021-09-28 11:45:00|9830.4|9815.4|9830.9|9815.9|9830.9|9815.9|9830.4|9815.4|0
1632829560000|2021-09-28 11:46:00|9830.4|9815.4|9830.4|9815.4|9830.4|9815.4|9830.4|9815.4|0
1632829570000|2021-09-28 11:46:10|9829.9|9814.9|9829.9|9814.9|9829.9|9814.9|9829.9|9814.9|0
1632829580000|2021-09-28 11:46:20|9829.4|9814.4|9829.4|9814.4|9829.4|9814.4|9829.4|9814.4|0
1632829600000|2021-09-28 11:46:40|||||||||1
1632829610000|2021-09-28 11:46:50|9829.1|9814.1|9828.9|9813.9|9829.1|9814.1|9828.9|9813.9|0
1632829620000|2021-09-28 11:47:00|9822.6|9807.6|9822.9|9807.9|9823.2|9808.2|9822.4|9807.4|24
1632829650000|2021-09-28 11:47:30|9822.7|9807.7|9822.4|9807.4|9822.7|9807.7|9822.4|9807.4|0
1632829710000|2021-09-28 11:48:30|9821.6|9806.6|9821.6|9806.6|9821.6|9806.6|9821.6|9806.6|0
1632829790000|2021-09-28 11:49:50|9822.5|9807.5|9823.5|9808.5|9823.5|9808.5|9822.5|9807.5|1
1632829820000|2021-09-28 11:50:20|||||||||1
1632829900000|2021-09-28 11:51:40|9829.8|9814.8|9829.4|9814.4|9829.8|9814.8|9829.4|9814.4|0
1632829920000|2021-09-28 11:52:00|9828.4|9813.4|9824.2|9809.2|9828.4|9813.4|9824.2|9809.2|3
1632829930000|2021-09-28 11:52:10|9823.6|9808.6|9822.9|9807.9|9823.6|9808.6|9822.9|9807.9|1
1632829950000|2021-09-28 11:52:30|9826.4|9811.4|9822.6|9807.6|9831.3|9816.3|9822.6|9807.6|36
1632829960000|2021-09-28 11:52:40|9826.6|9811.6|9825.4|9810.4|9826.6|9811.6|9825.4|9810.4|1
1632829970000|2021-09-28 11:52:50|9824.4|9809.4|9824.6|9809.6|9824.6|9809.6|9824.4|9809.4|2
1632829980000|2021-09-28 11:53:00|9824.4|9809.4|9823.9|9808.9|9824.4|9809.4|9823.9|9808.9|0
1632830000000|2021-09-28 11:53:20|9825.6|9810.6|9824.9|9809.9|9826.1|9811.1|9824.9|9809.9|1
1632830020000|2021-09-28 11:53:40|9824.6|9809.6|9824.4|9809.4|9824.6|9809.6|9824.4|9809.4|0
1632830040000|2021-09-28 11:54:00|9826.6|9811.6|9824.9|9809.9|9826.6|9811.6|9824.9|9809.9|1
1632830100000|2021-09-28 11:55:00|9824.6|9809.6|9824.6|9809.6|9824.6|9809.6|9824.6|9809.6|0
1632830110000|2021-09-28 11:55:10|9823.4|9808.4|9825.1|9810.1|9826.5|9811.5|9822.9|9807.9|3
1632830120000|2021-09-28 11:55:20|9824.6|9809.6|9824.9|9809.9|9824.9|9809.9|9824.6|9809.6|0
1632830130000|2021-09-28 11:55:30|9824.6|9809.6|9824.6|9809.6|9824.6|9809.6|9824.6|9809.6|0
1632830280000|2021-09-28 11:58:00|9824.4|9809.4|9824.4|9809.4|9824.4|9809.4|9824.4|9809.4|0
1632830290000|2021-09-28 11:58:10|9824.1|9809.1|9824.1|9809.1|9824.1|9809.1|9824.1|9809.1|0
1632830310000|2021-09-28 11:58:30|9823.9|9808.9|9823.6|9808.6|9823.9|9808.9|9823.6|9808.6|0
1632830370000|2021-09-28 11:59:30|9823.4|9808.4|9821.9|9806.9|9823.4|9808.4|9821.9|9806.9|0
1632830380000|2021-09-28 11:59:40|||||||||1
1632830400000|2021-09-28 12:00:00|9819.3|9804.3|9829.4|9814.4|9829.4|9814.4|9819.3|9804.3|5
1632830410000|2021-09-28 12:00:10|9838|9823|9842|9827|9842|9827|9837.3|9822.3|2
1632830430000|2021-09-28 12:00:30|9842.2|9827.2|9842.9|9827.9|9842.9|9827.9|9841.9|9826.9|0
1632830440000|2021-09-28 12:00:40|9842.7|9827.7|9842.9|9827.9|9842.9|9827.9|9842.7|9827.7|0
1632830450000|2021-09-28 12:00:50|9843.4|9828.4|9844.2|9829.2|9844.2|9829.2|9843.4|9828.4|0
1632830460000|2021-09-28 12:01:00|9843.9|9828.9|9843.7|9828.7|9843.9|9828.9|9843.7|9828.7|0
1632830470000|2021-09-28 12:01:10|9844|9829|9844|9829|9844|9829|9844|9829|1
1632830480000|2021-09-28 12:01:20|9844.4|9829.4|9847.3|9832.3|9847.3|9832.3|9844.4|9829.4|0
1632830490000|2021-09-28 12:01:30|9848|9833|9850|9835|9850|9835|9847.8|9832.8|1
1632830500000|2021-09-28 12:01:40|9851|9836|9851|9836|9851.5|9836.5|9850.1|9835.1|2
1632830510000|2021-09-28 12:01:50|9851.8|9836.8|9852.1|9837.1|9852.1|9837.1|9851.1|9836.1|0
1632830520000|2021-09-28 12:02:00|9852.6|9837.6|9854.5|9839.5|9854.5|9839.5|9852.1|9837.1|1
1632830540000|2021-09-28 12:02:20|9855|9840|9854|9839|9855|9840|9853.3|9838.3|2
1632830550000|2021-09-28 12:02:30|9854.3|9839.3|9854.5|9839.5|9854.5|9839.5|9854.3|9839.3|2
1632830570000|2021-09-28 12:02:50|9855.2|9840.2|9852.6|9837.6|9855.2|9840.2|9852.1|9837.1|21
1632830580000|2021-09-28 12:03:00|9852.8|9837.8|9853.3|9838.3|9853.3|9838.3|9852.8|9837.8|1
1632830590000|2021-09-28 12:03:10|9854.1|9839.1|9849.8|9834.8|9854.1|9839.1|9849.3|9834.3|3
1632830600000|2021-09-28 12:03:20|9850.1|9835.1|9850.8|9835.8|9851.6|9836.6|9849.1|9834.1|7
1632830610000|2021-09-28 12:03:30|9850.6|9835.6|9855.3|9840.3|9855.3|9840.3|9850.6|9835.6|2
1632830620000|2021-09-28 12:03:40|9856.5|9841.5|9855.3|9840.3|9856.5|9841.5|9855.3|9840.3|3
1632830640000|2021-09-28 12:04:00|9855.5|9840.5|9850.8|9835.8|9855.5|9840.5|9850.8|9835.8|4
1632830650000|2021-09-28 12:04:10|9851.3|9836.3|9851.3|9836.3|9851.3|9836.3|9851.3|9836.3|12
1632830680000|2021-09-28 12:04:40|9850.6|9835.6|9847.2|9832.2|9850.6|9835.6|9847.2|9832.2|2
1632830690000|2021-09-28 12:04:50|9845.3|9830.3|9841.8|9826.8|9845.3|9830.3|9841.8|9826.8|0
1632830710000|2021-09-28 12:05:10|9841.6|9826.6|9850.1|9835.1|9850.1|9835.1|9841.6|9826.6|6
1632830720000|2021-09-28 12:05:20|9849.4|9834.4|9847.7|9832.7|9849.4|9834.4|9847.7|9832.7|0
1632830730000|2021-09-28 12:05:30|9846.6|9831.6|9845.4|9830.4|9847.9|9832.9|9845.4|9830.4|8
1632830800000|2021-09-28 12:06:40|9845.2|9830.2|9845.2|9830.2|9845.2|9830.2|9845.2|9830.2|0
1632830820000|2021-09-28 12:07:00|9844.9|9829.9|9849.4|9834.4|9849.4|9834.4|9843.2|9828.2|2
1632830840000|2021-09-28 12:07:20|9849.9|9834.9|9851.9|9836.9|9851.9|9836.9|9849.9|9834.9|1
1632830860000|2021-09-28 12:07:40|9853.6|9838.6|9855.7|9840.7|9855.7|9840.7|9853.6|9838.6|1
1632830890000|2021-09-28 12:08:10|9857.2|9842.2|9859.9|9844.9|9859.9|9844.9|9857.2|9842.2|5
1632830900000|2021-09-28 12:08:20|9856.1|9841.1|9856.1|9841.1|9856.1|9841.1|9856.1|9841.1|3
1632830910000|2021-09-28 12:08:30|9855.1|9840.1|9855.1|9840.1|9855.1|9840.1|9855.1|9840.1|0
1632830920000|2021-09-28 12:08:40|9855.4|9840.4|9855.4|9840.4|9855.4|9840.4|9855.4|9840.4|0
1632830950000|2021-09-28 12:09:10|9855.2|9840.2|9854.7|9839.7|9855.2|9840.2|9854.7|9839.7|2
1632830960000|2021-09-28 12:09:20|9854.4|9839.4|9854.7|9839.7|9854.7|9839.7|9854.2|9839.2|2
1632830980000|2021-09-28 12:09:40|9855.5|9840.5|9859.8|9844.8|9860.4|9845.4|9855.5|9840.5|4
1632831000000|2021-09-28 12:10:00|9860.1|9845.1|9854.6|9839.6|9860.1|9845.1|9851.9|9836.9|11
1632831010000|2021-09-28 12:10:10|9854.7|9839.7|9855.9|9840.9|9855.9|9840.9|9852.9|9837.9|3
1632831020000|2021-09-28 12:10:20|9856.6|9841.6|9859.4|9844.4|9859.4|9844.4|9856.6|9841.6|1
1632831030000|2021-09-28 12:10:30|9858.9|9843.9|9854.9|9839.9|9858.9|9843.9|9854.9|9839.9|1
1632831050000|2021-09-28 12:10:50|9854.2|9839.2|9851.4|9836.4|9854.2|9839.2|9847.4|9832.4|12
1632831060000|2021-09-28 12:11:00|9851.9|9836.9|9851.7|9836.7|9852.9|9837.9|9851.7|9836.7|0
1632831070000|2021-09-28 12:11:10|9851.4|9836.4|9851.4|9836.4|9851.4|9836.4|9851.4|9836.4|1
1632831080000|2021-09-28 12:11:20|9851.2|9836.2|9852.2|9837.2|9852.2|9837.2|9849.8|9834.8|4
1632831090000|2021-09-28 12:11:30|9852.4|9837.4|9852.4|9837.4|9853.1|9838.1|9852.4|9837.4|1
1632831110000|2021-09-28 12:11:50|9851.9|9836.9|9851|9836|9852.2|9837.2|9851|9836|3
1632831120000|2021-09-28 12:12:00|9850.8|9835.8|9848.8|9833.8|9850.8|9835.8|9848.8|9833.8|0
1632831140000|2021-09-28 12:12:20|9849.3|9834.3|9849.3|9834.3|9849.3|9834.3|9849.3|9834.3|2
1632831160000|2021-09-28 12:12:40|||||||||1
1632831170000|2021-09-28 12:12:50|9849|9834|9849|9834|9849|9834|9849|9834|0
1632831180000|2021-09-28 12:13:00|9848.8|9833.8|9848.8|9833.8|9848.8|9833.8|9848.8|9833.8|0
1632831190000|2021-09-28 12:13:10|9848.5|9833.5|9851.3|9836.3|9851.3|9836.3|9848.5|9833.5|2
1632831200000|2021-09-28 12:13:20|9852.3|9837.3|9853|9838|9853.5|9838.5|9852.3|9837.3|3
1632831210000|2021-09-28 12:13:30|9852.5|9837.5|9852.5|9837.5|9852.5|9837.5|9852.5|9837.5|0
1632831220000|2021-09-28 12:13:40|9852.3|9837.3|9826.2|9811.2|9852.3|9837.3|9826.2|9811.2|3
1632831230000|2021-09-28 12:13:50|9827|9812|9838.4|9823.4|9844.7|9825.4|9827|9812|18
1632831240000|2021-09-28 12:14:00|9838.7|9823.7|9838.9|9823.9|9839.4|9824.4|9838.4|9823.4|0
1632831250000|2021-09-28 12:14:10|9838.3|9823.3|9840.4|9825.4|9840.4|9825.4|9838.3|9823.3|0
1632831260000|2021-09-28 12:14:20|9839.7|9824.7|9838.4|9823.4|9839.7|9824.7|9838.4|9823.4|12
1632831270000|2021-09-28 12:14:30|9838.6|9823.6|9837.8|9822.8|9839.8|9824.8|9837.8|9822.8|23
1632831280000|2021-09-28 12:14:40|9837.5|9822.5|9836.5|9821.5|9837.5|9822.5|9834.6|9819.6|4
1632831290000|2021-09-28 12:14:50|9838|9823|9838.4|9823.4|9838.5|9823.5|9837.5|9822.5|0
1632831300000|2021-09-28 12:15:00|9837.4|9822.4|9839.2|9824.2|9839.2|9824.2|9837.4|9822.4|5
1632831310000|2021-09-28 12:15:10|9838.7|9823.7|9838.7|9823.7|9838.7|9823.7|9838.7|9823.7|0
1632831320000|2021-09-28 12:15:20|9838.4|9823.4|9838.4|9823.4|9838.4|9823.4|9838.4|9823.4|0
1632831330000|2021-09-28 12:15:30|9838.2|9823.2|9837.9|9822.9|9838.2|9823.2|9837.9|9822.9|0
1632831350000|2021-09-28 12:15:50|9838.2|9823.2|9838.2|9823.2|9838.2|9823.2|9838.2|9823.2|2
1632831360000|2021-09-28 12:16:00|9837.9|9822.9|9835.9|9820.9|9837.9|9822.9|9835.9|9820.9|3
1632831380000|2021-09-28 12:16:20|9836.8|9821.8|9838.4|9823.4|9838.4|9823.4|9836.8|9821.8|3
1632831390000|2021-09-28 12:16:30|9838|9823|9837.7|9822.7|9838|9823|9837.7|9822.7|0
1632831450000|2021-09-28 12:17:30|9837.4|9822.4|9837.4|9822.4|9837.4|9822.4|9837.4|9822.4|0
1632831470000|2021-09-28 12:17:50|9838.1|9823.1|9839.3|9824.3|9839.3|9824.3|9838.1|9823.1|3
1632831480000|2021-09-28 12:18:00|9839.1|9824.1|9839.3|9824.3|9839.3|9824.3|9839.1|9824.1|3
1632831490000|2021-09-28 12:18:10|9839.8|9824.8|9841.3|9826.3|9841.3|9826.3|9839.8|9824.8|13
1632831520000|2021-09-28 12:18:40|9841.8|9826.8|9841.8|9826.8|9841.8|9826.8|9841.8|9826.8|1
1632831540000|2021-09-28 12:19:00|9841.6|9826.6|9842.1|9827.1|9842.1|9827.1|9841.6|9826.6|2
1632831560000|2021-09-28 12:19:20|9841.6|9826.6|9841.6|9826.6|9841.6|9826.6|9841.6|9826.6|1
1632831570000|2021-09-28 12:19:30|9841.8|9826.8|9841.8|9826.8|9841.8|9826.8|9841.8|9826.8|0
1632831580000|2021-09-28 12:19:40|9842.8|9827.8|9843.3|9828.3|9843.3|9828.3|9842.8|9827.8|3
1632831590000|2021-09-28 12:19:50|9843.8|9828.8|9843.8|9828.8|9843.8|9828.8|9843.8|9828.8|1
1632831600000|2021-09-28 12:20:00|9843.6|9828.6|9843.9|9828.9|9843.9|9828.9|9843.6|9828.6|1
1632831610000|2021-09-28 12:20:10|||||||||2
1632831620000|2021-09-28 12:20:20|9844.1|9829.1|9845|9830|9845|9830|9844.1|9829.1|1
1632831630000|2021-09-28 12:20:30|9845.2|9830.2|9845.2|9830.2|9845.2|9830.2|9845.2|9830.2|1
1632831640000|2021-09-28 12:20:40|9846.3|9831.3|9848|9833|9848|9833|9846.3|9831.3|1
1632831660000|2021-09-28 12:21:00|9843.8|9828.8|9843.9|9828.9|9843.9|9828.9|9842.6|9827.6|8
1632831670000|2021-09-28 12:21:10|9844.1|9829.1|9843.7|9828.7|9844.1|9829.1|9843.7|9828.7|0
1632831680000|2021-09-28 12:21:20|9843.9|9828.9|9844.2|9829.2|9844.2|9829.2|9843.9|9828.9|0
1632831690000|2021-09-28 12:21:30|9844.7|9829.7|9843.9|9828.9|9844.7|9829.7|9843.4|9828.4|2
1632831700000|2021-09-28 12:21:40|9843.2|9828.2|9842.9|9827.9|9843.7|9828.7|9842.7|9827.7|0
1632831710000|2021-09-28 12:21:50|9843.2|9828.2|9841.9|9826.9|9843.4|9828.4|9841.9|9826.9|0
1632831720000|2021-09-28 12:22:00|9840.9|9825.9|9838.6|9823.6|9840.9|9825.9|9837.8|9822.8|9
1632831730000|2021-09-28 12:22:10|9839.9|9824.9|9839.9|9824.9|9839.9|9824.9|9839.9|9824.9|0
1632831740000|2021-09-28 12:22:20|9839.6|9824.6|9840.6|9825.6|9841.1|9826.1|9838.6|9823.6|2
1632831760000|2021-09-28 12:22:40|9840.4|9825.4|9841.2|9826.2|9841.2|9826.2|9840.4|9825.4|1
1632831780000|2021-09-28 12:23:00|9842.1|9827.1|9840.3|9825.3|9843.6|9828.6|9840.3|9825.3|4
1632831790000|2021-09-28 12:23:10|9839.5|9824.5|9841|9826|9841|9826|9839.5|9824.5|0
1632831830000|2021-09-28 12:23:50|9840.8|9825.8|9852.9|9837.9|9852.9|9837.9|9840|9825|6
1632831840000|2021-09-28 12:24:00|9853.2|9838.2|9846.9|9831.9|9853.3|9838.3|9845.4|9830.4|8
1632831850000|2021-09-28 12:24:10|9848.2|9833.2|9849.2|9834.2|9849.2|9834.2|9848.2|9833.2|0
1632831860000|2021-09-28 12:24:20|9849.4|9834.4|9849.4|9834.4|9850.2|9835.2|9849.4|9834.4|0
1632831870000|2021-09-28 12:24:30|9849.9|9834.9|9850.7|9835.7|9850.7|9835.7|9849.9|9834.9|0
1632831890000|2021-09-28 12:24:50|9851.9|9836.9|9853.3|9838.3|9853.3|9838.3|9851.9|9836.9|15
1632831900000|2021-09-28 12:25:00|9853.6|9838.6|9852.1|9837.1|9854.8|9839.8|9850.8|9835.8|18
1632831910000|2021-09-28 12:25:10|9851.8|9836.8|9851.3|9836.3|9851.8|9836.8|9851.3|9836.3|0
1632831930000|2021-09-28 12:25:30|9851.8|9836.8|9851.8|9836.8|9851.8|9836.8|9851.8|9836.8|2
1632831950000|2021-09-28 12:25:50|9851.6|9836.6|9850.9|9835.9|9851.6|9836.6|9850.9|9835.9|5
1632831960000|2021-09-28 12:26:00|9850.3|9835.3|9850.6|9835.6|9850.6|9835.6|9848.8|9833.8|3
1632831970000|2021-09-28 12:26:10|9850.3|9835.3|9852.8|9837.8|9852.8|9837.8|9850.3|9835.3|3
1632831990000|2021-09-28 12:26:30|||||||||1
1632832000000|2021-09-28 12:26:40|||||||||1
1632832010000|2021-09-28 12:26:50|9852.3|9837.3|9852.3|9837.3|9852.3|9837.3|9852.3|9837.3|9
1632832030000|2021-09-28 12:27:10|9853.4|9838.4|9850.6|9835.6|9853.4|9838.4|9850.5|9835.5|2
1632832040000|2021-09-28 12:27:20|9852.1|9837.1|9854.1|9839.1|9854.1|9839.1|9852.1|9837.1|2
1632832050000|2021-09-28 12:27:30|9853.6|9838.6|9853.3|9838.3|9854|9839|9852.5|9837.5|2
1632832060000|2021-09-28 12:27:40|9853|9838|9853|9838|9853|9838|9853|9838|0
1632832070000|2021-09-28 12:27:50|9849.3|9834.3|9850.6|9835.6|9850.6|9835.6|9849.1|9834.1|19
1632832080000|2021-09-28 12:28:00|9850|9835|9850.3|9835.3|9850.5|9835.5|9850|9835|0
1632832090000|2021-09-28 12:28:10|9851|9836|9851|9836|9851|9836|9851|9836|1
1632832100000|2021-09-28 12:28:20|9850.8|9835.8|9850.5|9835.5|9850.8|9835.8|9850.5|9835.5|0
1632832110000|2021-09-28 12:28:30|9849.4|9834.4|9849.7|9834.7|9849.7|9834.7|9849.2|9834.2|1
1632832120000|2021-09-28 12:28:40|9849.2|9834.2|9849.2|9834.2|9849.7|9834.7|9848.9|9833.9|0
1632832130000|2021-09-28 12:28:50|9848.9|9833.9|9848.9|9833.9|9849.2|9834.2|9848.9|9833.9|0
1632832140000|2021-09-28 12:29:00|9849.2|9834.2|9848.7|9833.7|9849.2|9834.2|9848.4|9833.4|0
1632832150000|2021-09-28 12:29:10|9848.4|9833.4|9848.7|9833.7|9848.7|9833.7|9848.4|9833.4|0
1632832160000|2021-09-28 12:29:20|9848.4|9833.4|9848.4|9833.4|9848.7|9833.7|9848.2|9833.2|2
1632832170000|2021-09-28 12:29:30|9847.9|9832.9|9848.7|9833.7|9848.7|9833.7|9847.9|9832.9|1
1632832180000|2021-09-28 12:29:40|9847.9|9832.9|9847.8|9832.8|9848.1|9833.1|9847.8|9832.8|1
1632832190000|2021-09-28 12:29:50|9848.3|9833.3|9849.9|9834.9|9849.9|9834.9|9848.3|9833.3|9
1632832200000|2021-09-28 12:30:00|9849.6|9834.6|9847.2|9832.2|9849.6|9834.6|9843.6|9828.6|11
1632832210000|2021-09-28 12:30:10|9848.1|9833.1|9848.7|9833.7|9848.7|9833.7|9848.1|9833.1|3
1632832220000|2021-09-28 12:30:20|9848.5|9833.5|9849.8|9834.8|9850.2|9835.2|9848.5|9833.5|1
1632832230000|2021-09-28 12:30:30|||||||||1
1632832240000|2021-09-28 12:30:40|9850.1|9835.1|9849.5|9834.5|9850.1|9835.1|9849.5|9834.5|1
1632832250000|2021-09-28 12:30:50|9849.3|9834.3|9849.3|9834.3|9849.3|9834.3|9849.3|9834.3|2
1632832260000|2021-09-28 12:31:00|9848.8|9833.8|9840.7|9825.7|9848.8|9833.8|9840.7|9825.7|17
1632832270000|2021-09-28 12:31:10|9838.9|9823.9|9844.3|9829.3|9844.8|9829.8|9837.7|9822.7|5
1632832280000|2021-09-28 12:31:20|9844.1|9829.1|9844.6|9829.6|9844.8|9829.8|9843.4|9828.4|5
1632832290000|2021-09-28 12:31:30|9845.1|9830.1|9845.6|9830.6|9845.8|9830.8|9845.1|9830.1|0
1632832320000|2021-09-28 12:32:00|9845.8|9830.8|9845.6|9830.6|9846.1|9831.1|9845.6|9830.6|0
1632832360000|2021-09-28 12:32:40|9845.8|9830.8|9846.6|9831.6|9846.6|9831.6|9845.8|9830.8|0
1632832370000|2021-09-28 12:32:50|9847.7|9832.7|9847.2|9832.2|9847.7|9832.7|9847.2|9832.2|2
1632832380000|2021-09-28 12:33:00|9848.2|9833.2|9848.2|9833.2|9848.2|9833.2|9848.2|9833.2|3
1632832390000|2021-09-28 12:33:10|9848.7|9833.7|9848.2|9833.2|9848.7|9833.7|9848.2|9833.2|5
1632832420000|2021-09-28 12:33:40|9847.2|9832.2|9847.9|9832.9|9847.9|9832.9|9847.2|9832.2|8
1632832440000|2021-09-28 12:34:00|9847.7|9832.7|9847|9832|9847.7|9832.7|9847|9832|1
1632832450000|2021-09-28 12:34:10|9847.2|9832.2|9847.2|9832.2|9847.2|9832.2|9847.2|9832.2|0
1632832460000|2021-09-28 12:34:20|9847|9832|9847|9832|9847|9832|9847|9832|1
1632832500000|2021-09-28 12:35:00|9845.5|9830.5|9844|9829|9845.5|9830.5|9842.5|9827.5|9
1632832520000|2021-09-28 12:35:20|9843.5|9828.5|9843.5|9828.5|9843.5|9828.5|9843.5|9828.5|1
1632832530000|2021-09-28 12:35:30|||||||||1
1632832540000|2021-09-28 12:35:40|9843.7|9828.7|9844|9829|9844|9829|9843.7|9828.7|0
1632832560000|2021-09-28 12:36:00|||||||||1
1632832570000|2021-09-28 12:36:10|||||||||5
1632832580000|2021-09-28 12:36:20|9844.5|9829.5|9844.5|9829.5|9844.5|9829.5|9844.5|9829.5|1
1632832590000|2021-09-28 12:36:30|9847.1|9832.1|9847.1|9832.1|9847.1|9832.1|9847.1|9832.1|1
1632832600000|2021-09-28 12:36:40|9847.4|9832.4|9846|9831|9847.4|9832.4|9846|9831|7
1632832620000|2021-09-28 12:37:00|9844.3|9829.3|9843.7|9828.7|9844.3|9829.3|9841.7|9826.7|6
1632832650000|2021-09-28 12:37:30|9842.7|9827.7|9844.6|9829.6|9844.6|9829.6|9841.2|9826.2|6
1632832670000|2021-09-28 12:37:50|9854.7|9839.7|9854.3|9839.3|9854.7|9839.7|9854.3|9839.3|6
1632832680000|2021-09-28 12:38:00|9853.8|9838.8|9848.7|9833.7|9853.8|9838.8|9848.7|9833.7|1
1632832690000|2021-09-28 12:38:10|9849|9834|9850.5|9835.5|9850.5|9835.5|9848.7|9833.7|3
1632832700000|2021-09-28 12:38:20|9850.2|9835.2|9844.7|9829.7|9850.2|9835.2|9844.7|9829.7|8
1632832710000|2021-09-28 12:38:30|9844|9829|9844.5|9829.5|9844.5|9829.5|9843|9828|2
1632832720000|2021-09-28 12:38:40|9843.7|9828.7|9843.6|9828.6|9843.7|9828.7|9843.6|9828.6|2
1632832730000|2021-09-28 12:38:50|9843.1|9828.1|9843.3|9828.3|9843.3|9828.3|9843.1|9828.1|0
1632832740000|2021-09-28 12:39:00|9843.1|9828.1|9837.6|9822.6|9843.1|9828.1|9837.6|9822.6|7
1632832750000|2021-09-28 12:39:10|9838.1|9823.1|9837.6|9822.6|9838.1|9823.1|9837.6|9822.6|0
1632832760000|2021-09-28 12:39:20|9838.1|9823.1|9838.1|9823.1|9838.1|9823.1|9837.9|9822.9|1
1632832780000|2021-09-28 12:39:40|9841.5|9826.5|9840.9|9825.9|9842|9827|9840.9|9825.9|3
1632832790000|2021-09-28 12:39:50|9841.4|9826.4|9841.7|9826.7|9841.7|9826.7|9841.4|9826.4|0
1632832800000|2021-09-28 12:40:00|9841.5|9826.5|9842.5|9827.5|9842.5|9827.5|9841.5|9826.5|0
1632832820000|2021-09-28 12:40:20|9840.5|9825.5|9840.5|9825.5|9840.5|9825.5|9840.5|9825.5|1
1632832830000|2021-09-28 12:40:30|9840.7|9825.7|9842|9827|9842|9827|9840.7|9825.7|5
1632832850000|2021-09-28 12:40:50|9842.5|9827.5|9842.8|9827.8|9842.8|9827.8|9842.5|9827.5|0
1632832860000|2021-09-28 12:41:00|9842.5|9827.5|9842.5|9827.5|9842.5|9827.5|9842.5|9827.5|0
1632832870000|2021-09-28 12:41:10|9842.7|9827.7|9845.2|9830.2|9845.9|9830.9|9842.7|9827.7|1
1632832880000|2021-09-28 12:41:20|9845.5|9830.5|9845.5|9830.5|9845.5|9830.5|9845.5|9830.5|0
1632832890000|2021-09-28 12:41:30|9846.2|9831.2|9847.3|9832.3|9847.3|9832.3|9845.7|9830.7|1
1632832900000|2021-09-28 12:41:40|9847.8|9832.8|9847.4|9832.4|9847.8|9832.8|9847.4|9832.4|3
1632832910000|2021-09-28 12:41:50|9846.4|9831.4|9841.1|9826.1|9846.4|9831.4|9841.1|9826.1|5
1632832920000|2021-09-28 12:42:00|9840.8|9825.8|9842|9827|9842|9827|9840.3|9825.3|1
1632832950000|2021-09-28 12:42:30|9843.4|9828.4|9843.4|9828.4|9843.4|9828.4|9843.4|9828.4|0
1632832960000|2021-09-28 12:42:40|9842.9|9827.9|9842.9|9827.9|9843.4|9828.4|9842.9|9827.9|0
1632832970000|2021-09-28 12:42:50|9843.2|9828.2|9843.6|9828.6|9843.6|9828.6|9843.2|9828.2|0
1632832980000|2021-09-28 12:43:00|9843.4|9828.4|9843.4|9828.4|9843.4|9828.4|9843.4|9828.4|0
1632832990000|2021-09-28 12:43:10|9843.2|9828.2|9842.9|9827.9|9843.2|9828.2|9842.9|9827.9|0
1632833000000|2021-09-28 12:43:20|9843.7|9828.7|9845|9830|9846.2|9831.2|9843.7|9828.7|5
1632833010000|2021-09-28 12:43:30|9844.7|9829.7|9844.5|9829.5|9844.7|9829.7|9844.5|9829.5|1
1632833020000|2021-09-28 12:43:40|9844|9829|9840.6|9825.6|9844|9829|9839.8|9824.8|11
1632833030000|2021-09-28 12:43:50|9841.1|9826.1|9840.6|9825.6|9841.1|9826.1|9840.6|9825.6|0
1632833040000|2021-09-28 12:44:00|9840.3|9825.3|9839.8|9824.8|9840.3|9825.3|9839.8|9824.8|0
1632833050000|2021-09-28 12:44:10|9840.1|9825.1|9840.1|9825.1|9840.1|9825.1|9840.1|9825.1|0
1632833060000|2021-09-28 12:44:20|9840.6|9825.6|9837.6|9822.6|9840.6|9825.6|9837.6|9822.6|4
1632833070000|2021-09-28 12:44:30|9837.8|9822.8|9837.8|9822.8|9837.8|9822.8|9837.8|9822.8|1
1632833080000|2021-09-28 12:44:40|9837.6|9822.6|9837.6|9822.6|9837.6|9822.6|9837.6|9822.6|0
1632833090000|2021-09-28 12:44:50|9837.1|9822.1|9835.1|9820.1|9837.1|9822.1|9835.1|9820.1|5
1632833100000|2021-09-28 12:45:00|9834.8|9819.8|9835.8|9820.8|9835.8|9820.8|9833.6|9818.6|4
1632833110000|2021-09-28 12:45:10|9836.1|9821.1|9835.1|9820.1|9836.3|9821.3|9835.1|9820.1|1
1632833120000|2021-09-28 12:45:20|9835.3|9820.3|9832.2|9817.2|9835.8|9820.8|9832.2|9817.2|13
1632833130000|2021-09-28 12:45:30|9830.8|9815.8|9828.6|9813.6|9830.8|9815.8|9828.1|9813.1|4
1632833140000|2021-09-28 12:45:40|9828.3|9813.3|9831.3|9816.3|9831.3|9816.3|9828.3|9813.3|1
1632833150000|2021-09-28 12:45:50|9830.1|9815.1|9830.1|9815.1|9830.1|9815.1|9830.1|9815.1|1
1632833160000|2021-09-28 12:46:00|9829.9|9814.9|9828.9|9813.9|9829.9|9814.9|9828.9|9813.9|0
1632833170000|2021-09-28 12:46:10|9828.1|9813.1|9829.8|9814.8|9829.8|9814.8|9828.1|9813.1|1
1632833180000|2021-09-28 12:46:20|9830.5|9815.5|9831.3|9816.3|9831.3|9816.3|9830.5|9815.5|0
1632833190000|2021-09-28 12:46:30|9832.5|9817.5|9833.5|9818.5|9833.5|9818.5|9832|9817|0
1632833200000|2021-09-28 12:46:40|9832.5|9817.5|9833|9818|9833.5|9818.5|9832.5|9817.5|0
1632833220000|2021-09-28 12:47:00|9833.5|9818.5|9833.5|9818.5|9834.5|9819.5|9833.5|9818.5|0
1632833230000|2021-09-28 12:47:10|9834.5|9819.5|9834.7|9819.7|9834.7|9819.7|9834.5|9819.5|0
1632833270000|2021-09-28 12:47:50|9833.9|9818.9|9833.2|9818.2|9833.9|9818.9|9833.2|9818.2|2
1632833280000|2021-09-28 12:48:00|9831.6|9816.6|9833|9818|9833|9818|9831.6|9816.6|2
1632833290000|2021-09-28 12:48:10|9833.2|9818.2|9831.9|9816.9|9833.2|9818.2|9831.9|9816.9|2
1632833300000|2021-09-28 12:48:20|9831.1|9816.1|9836.1|9821.1|9836.3|9821.3|9831.1|9816.1|17
1632833310000|2021-09-28 12:48:30|9835.8|9820.8|9835.6|9820.6|9835.8|9820.8|9834.3|9819.3|13
1632833320000|2021-09-28 12:48:40|9835.5|9820.5|9835.8|9820.8|9835.8|9820.8|9835.3|9820.3|1
1632833330000|2021-09-28 12:48:50|9835.3|9820.3|9835.8|9820.8|9835.8|9820.8|9835.3|9820.3|1
1632833340000|2021-09-28 12:49:00|9836.1|9821.1|9833.8|9818.8|9836.1|9821.1|9829.3|9814.3|12
1632833350000|2021-09-28 12:49:10|9834.3|9819.3|9834.8|9819.8|9834.8|9819.8|9834.3|9819.3|10
1632833360000|2021-09-28 12:49:20|9835.3|9820.3|9835.3|9820.3|9835.3|9820.3|9835.3|9820.3|0
1632833370000|2021-09-28 12:49:30|9835.5|9820.5|9836.2|9821.2|9837|9822|9835.5|9820.5|4
1632833380000|2021-09-28 12:49:40|9835.7|9820.7|9836.2|9821.2|9836.2|9821.2|9835.7|9820.7|0
1632833390000|2021-09-28 12:49:50|9837|9822|9837|9822|9837|9822|9837|9822|0
1632833420000|2021-09-28 12:50:20|9839.5|9824.5|9837.5|9822.5|9840.2|9825.2|9837.5|9822.5|6
1632833430000|2021-09-28 12:50:30|9837.7|9822.7|9837.7|9822.7|9837.7|9822.7|9837.7|9822.7|0
1632833440000|2021-09-28 12:50:40|9838.7|9823.7|9838.7|9823.7|9838.7|9823.7|9838.7|9823.7|1
1632833450000|2021-09-28 12:50:50|9839.7|9824.7|9840.4|9825.4|9840.4|9825.4|9839.7|9824.7|0
1632833460000|2021-09-28 12:51:00|9840.7|9825.7|9840.5|9825.5|9840.7|9825.7|9840.2|9825.2|0
1632833490000|2021-09-28 12:51:30|9839.8|9824.8|9839.5|9824.5|9839.8|9824.8|9839.5|9824.5|0
1632833500000|2021-09-28 12:51:40|9837.3|9822.3|9837.8|9822.8|9838.2|9823.2|9837.3|9822.3|3
1632833520000|2021-09-28 12:52:00|9837.2|9822.2|9836.7|9821.7|9837.2|9822.2|9836.7|9821.7|0
1632833560000|2021-09-28 12:52:40|9836.5|9821.5|9836.3|9821.3|9836.7|9821.7|9834.7|9819.7|2
1632833570000|2021-09-28 12:52:50|9835.5|9820.5|9832.7|9817.7|9835.5|9820.5|9830.7|9815.7|2
1632833580000|2021-09-28 12:53:00|9833.6|9818.6|9834.7|9819.7|9834.7|9819.7|9833.6|9818.6|5
1632833590000|2021-09-28 12:53:10|9831.8|9816.8|9831.2|9816.2|9831.8|9816.8|9831.2|9816.2|3
1632833600000|2021-09-28 12:53:20|9832.3|9817.3|9833.2|9818.2|9833.2|9818.2|9832|9817|0
1632833610000|2021-09-28 12:53:30|9833|9818|9832.7|9817.7|9833|9818|9832.7|9817.7|0
1632833620000|2021-09-28 12:53:40|9833|9818|9833|9818|9833|9818|9833|9818|0
1632833640000|2021-09-28 12:54:00|9833.2|9818.2|9829.5|9814.5|9833.7|9818.7|9829.5|9814.5|7
1632833670000|2021-09-28 12:54:30|9829.8|9814.8|9831.3|9816.3|9831.3|9816.3|9829.8|9814.8|1
1632833680000|2021-09-28 12:54:40|9831.1|9816.1|9831.3|9816.3|9831.3|9816.3|9830.8|9815.8|0
1632833700000|2021-09-28 12:55:00|9830.8|9815.8|9830.8|9815.8|9830.8|9815.8|9830.8|9815.8|0
1632833710000|2021-09-28 12:55:10|9830.3|9815.3|9830.3|9815.3|9830.3|9815.3|9830.3|9815.3|0
1632833720000|2021-09-28 12:55:20|9831.8|9816.8|9832.6|9817.6|9832.8|9817.8|9831.8|9816.8|2
1632833730000|2021-09-28 12:55:30|9832.3|9817.3|9834.8|9819.8|9834.8|9819.8|9832.3|9817.3|1
1632833780000|2021-09-28 12:56:20|9835.3|9820.3|9834.8|9819.8|9835.3|9820.3|9834.8|9819.8|1
1632833820000|2021-09-28 12:57:00|9835.1|9820.1|9831.6|9816.6|9835.1|9820.1|9831.6|9816.6|5
1632833830000|2021-09-28 12:57:10|9831.1|9816.1|9831.1|9816.1|9831.1|9816.1|9831.1|9816.1|0
1632833880000|2021-09-28 12:58:00|9831.9|9816.9|9834.6|9819.6|9835.1|9820.1|9831.9|9816.9|2
1632833910000|2021-09-28 12:58:30|9835.1|9820.1|9835.3|9820.3|9835.3|9820.3|9835.1|9820.1|2
1632833920000|2021-09-28 12:58:40|9835.6|9820.6|9833.6|9818.6|9835.6|9820.6|9833.6|9818.6|9
1632833930000|2021-09-28 12:58:50|9834.1|9819.1|9834.1|9819.1|9834.1|9819.1|9834.1|9819.1|0
1632833940000|2021-09-28 12:59:00|9833.5|9818.5|9833.3|9818.3|9833.5|9818.5|9832.6|9817.6|5
1632833950000|2021-09-28 12:59:10|9833.8|9818.8|9834.3|9819.3|9834.3|9819.3|9833.8|9818.8|0
1632833970000|2021-09-28 12:59:30|9833.8|9818.8|9833.8|9818.8|9833.8|9818.8|9833.8|9818.8|0
1632833990000|2021-09-28 12:59:50|9834.3|9819.3|9834.6|9819.6|9834.6|9819.6|9834.3|9819.3|2
1632834000000|2021-09-28 13:00:00|9836.6|9821.6|9834.6|9819.6|9838.6|9823.6|9834.6|9819.6|5
1632834010000|2021-09-28 13:00:10|9836.5|9821.5|9839.6|9824.6|9839.6|9824.6|9836.5|9821.5|6
1632834020000|2021-09-28 13:00:20|9839.3|9824.3|9851|9836|9851|9836|9839.1|9824.1|36
1632834030000|2021-09-28 13:00:30|9851.7|9836.7|9854|9839|9854|9839|9851.7|9836.7|27
1632834040000|2021-09-28 13:00:40|9854.5|9839.5|9857.1|9842.1|9857.1|9842.1|9854.3|9839.3|31
1632834050000|2021-09-28 13:00:50|9857.5|9842.5|9859.5|9844.5|9859.5|9844.5|9857.1|9842.1|10
1632834060000|2021-09-28 13:01:00|9858.8|9843.8|9859.5|9844.5|9859.5|9844.5|9858.8|9843.8|25
1632834070000|2021-09-28 13:01:10|9860.5|9845.5|9861.7|9846.7|9862.5|9847.5|9860.5|9845.5|34
1632834080000|2021-09-28 13:01:20|9862.5|9847.5|9863.7|9848.7|9863.7|9848.7|9862|9847|17
1632834090000|2021-09-28 13:01:30|9864|9849|9864.2|9849.2|9864.2|9849.2|9864|9849|0
1632834100000|2021-09-28 13:01:40|9864.5|9849.5|9865.4|9850.4|9865.9|9850.9|9864.5|9849.5|7
1632834110000|2021-09-28 13:01:50|9865.2|9850.2|9865.2|9850.2|9865.2|9850.2|9865.2|9850.2|54
1632834120000|2021-09-28 13:02:00|9864.9|9849.9|9865|9850|9865.4|9850.4|9864.9|9849.9|8
1632834130000|2021-09-28 13:02:10|9864.4|9849.4|9862.7|9847.7|9864.4|9849.4|9858.5|9843.5|9
1632834140000|2021-09-28 13:02:20|9862|9847|9855|9840|9862|9847|9855|9840|3
1632834150000|2021-09-28 13:02:30|9855.5|9840.5|9855.8|9840.8|9855.8|9840.8|9855.5|9840.5|2
1632834160000|2021-09-28 13:02:40|9856.5|9841.5|9859|9844|9859|9844|9856.5|9841.5|2
1632834190000|2021-09-28 13:03:10|9858.8|9843.8|9858.8|9843.8|9858.8|9843.8|9858.8|9843.8|0
1632834200000|2021-09-28 13:03:20|9857|9842|9857|9842|9857|9842|9857|9842|4
1632834210000|2021-09-28 13:03:30|9857.3|9842.3|9857.5|9842.5|9857.5|9842.5|9857.3|9842.3|0
1632834220000|2021-09-28 13:03:40|9857.3|9842.3|9857|9842|9857.3|9842.3|9857|9842|6
1632834230000|2021-09-28 13:03:50|||||||||1
1632834240000|2021-09-28 13:04:00|9856.6|9841.6|9854.6|9839.6|9856.6|9841.6|9850.3|9835.3|21
1632834250000|2021-09-28 13:04:10|9854.4|9839.4|9854.4|9839.4|9854.4|9839.4|9854.4|9839.4|2
1632834260000|2021-09-28 13:04:20|9853.9|9838.9|9853.9|9838.9|9853.9|9838.9|9853.9|9838.9|0
1632834300000|2021-09-28 13:05:00|9856.4|9841.4|9860.9|9845.9|9860.9|9845.9|9854.9|9839.9|7
1632834310000|2021-09-28 13:05:10|9861.1|9846.1|9855.2|9840.2|9861.1|9846.1|9854.5|9839.5|12
1632834320000|2021-09-28 13:05:20|9854.4|9839.4|9854.4|9839.4|9854.4|9839.4|9854.4|9839.4|0
1632834330000|2021-09-28 13:05:30|9854.1|9839.1|9848.9|9833.9|9854.1|9839.1|9848.9|9833.9|2
1632834340000|2021-09-28 13:05:40|9849.1|9834.1|9849|9834|9849.6|9834.6|9848.9|9833.9|2
1632834350000|2021-09-28 13:05:50|9848|9833|9843.6|9828.6|9848|9833|9843.4|9828.4|5
1632834360000|2021-09-28 13:06:00|9843.9|9828.9|9851.4|9836.4|9851.4|9836.4|9843.9|9828.9|5
1632834370000|2021-09-28 13:06:10|9852.7|9837.7|9854.4|9839.4|9857.2|9842.2|9852.7|9837.7|3
1632834380000|2021-09-28 13:06:20|9853.4|9838.4|9854.4|9839.4|9854.4|9839.4|9853.4|9838.4|0
1632834400000|2021-09-28 13:06:40|9854.1|9839.1|9854.1|9839.1|9854.1|9839.1|9854.1|9839.1|0
1632834410000|2021-09-28 13:06:50|9853.9|9838.9|9853.9|9838.9|9853.9|9838.9|9853.9|9838.9|2
1632834420000|2021-09-28 13:07:00|9853.4|9838.4|9853.4|9838.4|9853.4|9838.4|9853.4|9838.4|0
1632834430000|2021-09-28 13:07:10|9854.4|9839.4|9854.4|9839.4|9854.6|9839.6|9854.4|9839.4|5
1632834440000|2021-09-28 13:07:20|9854.6|9839.6|9854.1|9839.1|9854.6|9839.6|9854.1|9839.1|0
1632834460000|2021-09-28 13:07:40|9853.6|9838.6|9852.7|9837.7|9853.6|9838.6|9852.7|9837.7|1
1632834470000|2021-09-28 13:07:50|9852.5|9837.5|9854.6|9839.6|9854.6|9839.6|9852.2|9837.2|2
1632834480000|2021-09-28 13:08:00|9854.8|9839.8|9850.1|9835.1|9854.8|9839.8|9850.1|9835.1|6
1632834490000|2021-09-28 13:08:10|9850.3|9835.3|9852.8|9837.8|9852.8|9837.8|9850.3|9835.3|4
1632834510000|2021-09-28 13:08:30|9852.1|9837.1|9851|9836|9852.1|9837.1|9851|9836|3
1632834520000|2021-09-28 13:08:40|9847.7|9832.7|9847.7|9832.7|9847.7|9832.7|9847.7|9832.7|2
1632834530000|2021-09-28 13:08:50|9847.2|9832.2|9846|9831|9847.2|9832.2|9846|9831|4
1632834540000|2021-09-28 13:09:00|9845.8|9830.8|9845|9830|9845.8|9830.8|9844.4|9829.4|7
1632834560000|2021-09-28 13:09:20|9847|9832|9851|9836|9851.3|9836.3|9847|9832|2
1632834570000|2021-09-28 13:09:30|9851.3|9836.3|9851.3|9836.3|9851.3|9836.3|9851.3|9836.3|0
1632834580000|2021-09-28 13:09:40|9852.2|9837.2|9846.5|9831.5|9854.3|9839.3|9846.5|9831.5|9
1632834590000|2021-09-28 13:09:50|9842.1|9827.1|9842.6|9827.6|9842.6|9827.6|9842.1|9827.1|4
1632834600000|2021-09-28 13:10:00|9851.3|9836.3|9851.5|9836.5|9852.7|9837.7|9850.7|9835.7|14
1632834610000|2021-09-28 13:10:10|9852|9837|9855.3|9840.3|9855.3|9840.3|9852|9837|4
1632834620000|2021-09-28 13:10:20|9855.5|9840.5|9856.3|9841.3|9856.7|9841.7|9855.3|9840.3|18
1632834630000|2021-09-28 13:10:30|9856.5|9841.5|9855.2|9840.2|9856.5|9841.5|9855.2|9840.2|3
1632834640000|2021-09-28 13:10:40|9855.9|9840.9|9856.7|9841.7|9856.7|9841.7|9855.9|9840.9|0
1632834650000|2021-09-28 13:10:50|9856.5|9841.5|9856.5|9841.5|9857.7|9842.7|9856.2|9841.2|5
1632834660000|2021-09-28 13:11:00|9856.3|9841.3|9858.2|9843.2|9858.2|9843.2|9856.3|9841.3|5
1632834670000|2021-09-28 13:11:10|9858|9843|9857.5|9842.5|9858.7|9843.7|9857.5|9842.5|11
1632834680000|2021-09-28 13:11:20|9857|9842|9857|9842|9857|9842|9857|9842|0
1632834690000|2021-09-28 13:11:30|9856.8|9841.8|9858.2|9843.2|9858.2|9843.2|9856.5|9841.5|2
1632834700000|2021-09-28 13:11:40|9856.7|9841.7|9855.7|9840.7|9856.7|9841.7|9855.7|9840.7|5
1632834720000|2021-09-28 13:12:00|9855.5|9840.5|9857.2|9842.2|9857.2|9842.2|9855.3|9840.3|2
1632834780000|2021-09-28 13:13:00|9857|9842|9857.8|9842.8|9857.8|9842.8|9857|9842|0
1632834790000|2021-09-28 13:13:10|9858|9843|9860.5|9845.5|9860.7|9845.7|9858|9843|5
1632834810000|2021-09-28 13:13:30|9860.7|9845.7|9860.5|9845.5|9860.7|9845.7|9860.5|9845.5|2
1632834820000|2021-09-28 13:13:40|9860.3|9845.3|9860.5|9845.5|9860.5|9845.5|9860.3|9845.3|1
1632834830000|2021-09-28 13:13:50|9860.3|9845.3|9860.3|9845.3|9860.3|9845.3|9860.3|9845.3|0
1632834840000|2021-09-28 13:14:00|9858.5|9843.5|9857.8|9842.8|9858.5|9843.5|9857.8|9842.8|8
1632834850000|2021-09-28 13:14:10|9858|9843|9859.7|9844.7|9859.7|9844.7|9857.8|9842.8|17
1632834860000|2021-09-28 13:14:20|9859.9|9844.9|9860.7|9845.7|9860.7|9845.7|9859.9|9844.9|1
1632834870000|2021-09-28 13:14:30|9860.4|9845.4|9860.4|9845.4|9860.4|9845.4|9860.4|9845.4|1
1632834880000|2021-09-28 13:14:40|9858.2|9843.2|9858.2|9843.2|9858.2|9843.2|9858.2|9843.2|16
1632834890000|2021-09-28 13:14:50|9857.7|9842.7|9857.7|9842.7|9857.7|9842.7|9857.7|9842.7|5
1632834900000|2021-09-28 13:15:00|9855.9|9840.9|9854.9|9839.9|9855.9|9840.9|9854.9|9839.9|10
1632834910000|2021-09-28 13:15:10|9856|9841|9860.4|9845.4|9860.4|9845.4|9856|9841|10
1632834920000|2021-09-28 13:15:20|9861.4|9846.4|9863.4|9848.4|9863.4|9848.4|9861.4|9846.4|4
1632834930000|2021-09-28 13:15:30|9863.7|9848.7|9864.4|9849.4|9864.4|9849.4|9863.7|9848.7|0
1632834940000|2021-09-28 13:15:40|9863.9|9848.9|9863.7|9848.7|9863.9|9848.9|9863.7|9848.7|1
1632834960000|2021-09-28 13:16:00|9863.4|9848.4|9863.8|9848.8|9864|9849|9863|9848|1
1632834970000|2021-09-28 13:16:10|9864.1|9849.1|9862.6|9847.6|9864.3|9849.3|9862.4|9847.4|5
1632834980000|2021-09-28 13:16:20|9863.8|9848.8|9866.5|9851.5|9866.5|9851.5|9863.8|9848.8|2
1632834990000|2021-09-28 13:16:30|9867.5|9852.5|9869.9|9854.9|9870.1|9855.1|9867.3|9852.3|21
1632835010000|2021-09-28 13:16:50|9870.2|9855.2|9875.5|9860.5|9876|9861|9870.2|9855.2|50
1632835020000|2021-09-28 13:17:00|9875.8|9860.8|9883.8|9868.8|9883.8|9868.8|9875.5|9860.5|143
1632835030000|2021-09-28 13:17:10|||||||||3
1632835040000|2021-09-28 13:17:20|9883.9|9868.9|9878|9863|9884.9|9869.9|9877.8|9862.8|29
1632835050000|2021-09-28 13:17:30|9878.2|9863.2|9879.1|9864.1|9879.1|9864.1|9878.2|9863.2|6
1632835080000|2021-09-28 13:18:00|9880.6|9865.6|9883.2|9868.2|9883.2|9868.2|9880.6|9865.6|1
1632835090000|2021-09-28 13:18:10|9882.9|9867.9|9882.9|9867.9|9882.9|9867.9|9882.5|9867.5|3
1632835110000|2021-09-28 13:18:30|9882.7|9867.7|9880.8|9865.8|9882.7|9867.7|9879.8|9864.8|6
1632835120000|2021-09-28 13:18:40|9880.3|9865.3|9882.2|9867.2|9882.2|9867.2|9879.5|9864.5|20
1632835130000|2021-09-28 13:18:50|9882.4|9867.4|9882.7|9867.7|9882.7|9867.7|9882.4|9867.4|1
1632835140000|2021-09-28 13:19:00|9882.5|9867.5|9881.7|9866.7|9882.5|9867.5|9880.8|9865.8|7
1632835150000|2021-09-28 13:19:10|9882.7|9867.7|9882.7|9867.7|9882.7|9867.7|9882.7|9867.7|2
1632835160000|2021-09-28 13:19:20|9882.9|9867.9|9887.6|9872.6|9887.6|9872.6|9882.9|9867.9|45
1632835170000|2021-09-28 13:19:30|9888.1|9873.1|9887.4|9872.4|9888.1|9873.1|9887.4|9872.4|1
1632835180000|2021-09-28 13:19:40|9887.6|9872.6|9887.4|9872.4|9887.6|9872.6|9887.4|9872.4|2
1632835190000|2021-09-28 13:19:50|9887.6|9872.6|9887.4|9872.4|9887.6|9872.6|9887.4|9872.4|1
1632835200000|2021-09-28 13:20:00|9886.9|9871.9|9886.9|9871.9|9886.9|9871.9|9886.9|9871.9|0
1632835210000|2021-09-28 13:20:10|||||||||5
1632835220000|2021-09-28 13:20:20|9888.6|9873.6|9890.9|9875.9|9890.9|9875.9|9888.6|9873.6|35
1632835230000|2021-09-28 13:20:30|9891.2|9876.2|9896.6|9881.6|9896.6|9881.6|9891.2|9876.2|20
1632835240000|2021-09-28 13:20:40|9896.8|9881.8|9900.1|9885.1|9900.1|9885.1|9896.6|9881.6|35
1632835250000|2021-09-28 13:20:50|9900.6|9885.6|9900.8|9885.8|9901.6|9886.6|9900.6|9885.6|41
1632835260000|2021-09-28 13:21:00|9900.4|9885.4|9899.6|9884.6|9901.1|9886.1|9898.9|9883.9|37
1632835270000|2021-09-28 13:21:10|9899.4|9884.4|9899.3|9884.3|9899.4|9884.4|9899.3|9884.3|9
1632835280000|2021-09-28 13:21:20|9900.2|9885.2|9905.3|9890.3|9905.6|9890.6|9900.2|9885.2|10
1632835290000|2021-09-28 13:21:30|9905.1|9890.1|9901.9|9886.9|9905.1|9890.1|9901.9|9886.9|4
1632835300000|2021-09-28 13:21:40|9901.2|9886.2|9900.9|9885.9|9901.2|9886.2|9900.9|9885.9|4
1632835310000|2021-09-28 13:21:50|9901.1|9886.1|9901.1|9886.1|9901.3|9886.3|9901.1|9886.1|5
1632835320000|2021-09-28 13:22:00|9900.9|9885.9|9904.8|9889.8|9905.1|9890.1|9900.9|9885.9|2
1632835330000|2021-09-28 13:22:10|9904.6|9889.6|9910|9895|9910.7|9895.7|9904.6|9889.6|63
1632835340000|2021-09-28 13:22:20|9909.7|9894.7|9908.6|9893.6|9909.7|9894.7|9908.1|9893.1|5
1632835350000|2021-09-28 13:22:30|9908.3|9893.3|9908.5|9893.5|9909.2|9894.2|9907.1|9892.1|10
1632835360000|2021-09-28 13:22:40|9908.2|9893.2|9908.5|9893.5|9908.5|9893.5|9908.2|9893.2|1
1632835370000|2021-09-28 13:22:50|9908.7|9893.7|9908.7|9893.7|9909.2|9894.2|9908.7|9893.7|11
1632835380000|2021-09-28 13:23:00|9909.2|9894.2|9945.5|9930.5|9954.7|9939.7|9909.2|9894.2|92
1632835390000|2021-09-28 13:23:10|9946.2|9931.2|9953.5|9938.5|9954.2|9939.2|9944.7|9929.7|40
1632835400000|2021-09-28 13:23:20|9952.8|9937.8|9958.2|9943.2|9958.4|9943.4|9951.8|9936.8|117
1632835410000|2021-09-28 13:23:30|9957.7|9942.7|9935.4|9920.4|9957.7|9942.7|9935.4|9920.4|57
1632835420000|2021-09-28 13:23:40|9935.7|9920.7|9931|9916|9935.7|9920.7|9929.5|9914.5|10
1632835430000|2021-09-28 13:23:50|9929.2|9914.2|9928|9913|9929.4|9914.4|9928|9913|3
1632835440000|2021-09-28 13:24:00|9928.5|9913.5|9931|9916|9931|9916|9928|9913|9
1632835450000|2021-09-28 13:24:10|9930.4|9915.4|9927.7|9912.7|9930.4|9915.4|9926.5|9911.5|12
1632835460000|2021-09-28 13:24:20|9927.5|9912.5|9916.4|9901.4|9927.5|9912.5|9916.4|9901.4|54
1632835470000|2021-09-28 13:24:30|9919.9|9904.9|9931|9916|9933.5|9918.5|9917.4|9902.4|61
1632835480000|2021-09-28 13:24:40|9930|9915|9925.3|9910.3|9930.3|9915.3|9924.8|9909.8|8
1632835490000|2021-09-28 13:24:50|9923.4|9908.4|9946.8|9931.8|9946.8|9931.8|9923.4|9908.4|28
1632835500000|2021-09-28 13:25:00|9947.1|9932.1|9954.9|9939.9|9958.9|9943.9|9943.4|9928.4|48
1632835510000|2021-09-28 13:25:10|9954.4|9939.4|9952.3|9937.3|9957.9|9942.9|9951.9|9936.9|35
1632835520000|2021-09-28 13:25:20|9951.2|9936.2|9946.2|9931.2|9951.2|9936.2|9935.9|9920.9|78
1632835530000|2021-09-28 13:25:30|9946.5|9931.5|9949.2|9934.2|9949.2|9934.2|9942.8|9927.8|15
1632835540000|2021-09-28 13:25:40|9950.7|9935.7|9949|9934|9951.8|9936.8|9946|9931|80
1632835550000|2021-09-28 13:25:50|9949.2|9934.2|9946.7|9931.7|9950.2|9935.2|9946.7|9931.7|12
1632835560000|2021-09-28 13:26:00|9946.5|9931.5|9937|9922|9946.5|9931.5|9929.1|9914.1|33
1632835570000|2021-09-28 13:26:10|9934.1|9919.1|9941.6|9926.6|9949.1|9934.1|9933.5|9918.5|16
1632835580000|2021-09-28 13:26:20|9941.2|9926.2|9941.6|9926.6|9941.6|9926.6|9940.9|9925.9|1
1632835590000|2021-09-28 13:26:30|9941.4|9926.4|9939.2|9924.2|9943.1|9928.1|9936|9921|21
1632835600000|2021-09-28 13:26:40|9940.5|9925.5|9931.4|9916.4|9940.5|9925.5|9931.1|9916.1|14
1632835610000|2021-09-28 13:26:50|9933.4|9918.4|9936.1|9921.1|9936.1|9921.1|9933.4|9918.4|6
1632835620000|2021-09-28 13:27:00|9935.1|9920.1|9937.3|9922.3|9939.8|9924.8|9933.6|9918.6|14
1632835630000|2021-09-28 13:27:10|9932.6|9917.6|9935.9|9920.9|9937.8|9922.8|9932.6|9917.6|16
1632835640000|2021-09-28 13:27:20|9935.6|9920.6|9935.5|9920.5|9935.7|9920.7|9935.3|9920.3|8
1632835650000|2021-09-28 13:27:30|9934.3|9919.3|9935.1|9920.1|9936.5|9921.5|9930.6|9915.6|17
1632835660000|2021-09-28 13:27:40|9934.8|9919.8|9934.8|9919.8|9934.8|9919.8|9934.6|9919.6|5
1632835670000|2021-09-28 13:27:50|9936.1|9921.1|9938.7|9923.7|9938.7|9923.7|9936.1|9921.1|2
1632835680000|2021-09-28 13:28:00|9939|9924|9938.6|9923.6|9939|9924|9938.6|9923.6|0
1632835690000|2021-09-28 13:28:10|9938.1|9923.1|9938.6|9923.6|9938.6|9923.6|9938.1|9923.1|2
1632835700000|2021-09-28 13:28:20|9938.3|9923.3|9938.5|9923.5|9938.5|9923.5|9938|9923|4
1632835710000|2021-09-28 13:28:30|9939.5|9924.5|9951|9936|9951.5|9936.5|9939.5|9924.5|30
1632835720000|2021-09-28 13:28:40|9950.8|9935.8|9949|9934|9952.5|9937.5|9949|9934|66
1632835730000|2021-09-28 13:28:50|9946.4|9931.4|9968.3|9953.3|9971.8|9956.8|9945.9|9930.9|110
1632835740000|2021-09-28 13:29:00|9968.1|9953.1|9957.5|9942.5|9968.1|9953.1|9946.7|9931.7|39
1632835750000|2021-09-28 13:29:10|9956.7|9941.7|9956.4|9941.4|9960.2|9945.2|9948.7|9933.7|15
1632835760000|2021-09-28 13:29:20|9956.2|9941.2|9959.4|9944.4|9959.7|9944.7|9956.2|9941.2|4
1632835770000|2021-09-28 13:29:30|9958.9|9943.9|9967.1|9952.1|9968.1|9953.1|9956.9|9941.9|30
1632835780000|2021-09-28 13:29:40|9968.4|9953.4|9968.4|9953.4|9968.6|9953.6|9967.9|9952.9|5
1632835790000|2021-09-28 13:29:50|9968.1|9953.1|9970|9955|9970|9955|9967.9|9952.9|9
1632835800000|2021-09-28 13:30:00|9970.2|9955.2|9980.3|9965.3|9983.5|9968.5|9970|9955|51
1632835810000|2021-09-28 13:30:10|9979.3|9964.3|9981|9966|9981.5|9966.5|9978.8|9963.8|34
1632835820000|2021-09-28 13:30:20|9980.1|9965.1|9983.5|9968.5|9983.5|9968.5|9979.6|9964.6|6
1632835830000|2021-09-28 13:30:30|9983.3|9968.3|9979.5|9964.5|9984|9969|9979.5|9964.5|44
1632835840000|2021-09-28 13:30:40|9980|9965|9984|9969|9984|9969|9980|9965|47
1632835850000|2021-09-28 13:30:50|9983.9|9968.9|9983.9|9968.9|9983.9|9968.9|9983.9|9968.9|6
1632835860000|2021-09-28 13:31:00|9983.7|9968.7|9979.6|9964.6|9984|9969|9976.5|9961.5|17
1632835870000|2021-09-28 13:31:10|9979|9964|9972.6|9957.6|9979.3|9964.3|9972.3|9957.3|12
1632835880000|2021-09-28 13:31:20|9970.6|9955.6|9964.8|9949.8|9970.6|9955.6|9964.8|9949.8|22
1632835890000|2021-09-28 13:31:30|9964.3|9949.3|9965.8|9950.8|9965.8|9950.8|9964.3|9949.3|17
1632835900000|2021-09-28 13:31:40|9966.1|9951.1|9957.9|9942.9|9966.1|9951.1|9957.9|9942.9|28
1632835910000|2021-09-28 13:31:50|9958.6|9943.6|9960.5|9945.5|9960.8|9945.8|9958.6|9943.6|6
1632835920000|2021-09-28 13:32:00|9961.3|9946.3|9964|9949|9964.8|9949.8|9961|9946|5
1632835930000|2021-09-28 13:32:10|9963.8|9948.8|9962.8|9947.8|9968.3|9953.3|9962.8|9947.8|14
1632835940000|2021-09-28 13:32:20|9962.2|9947.2|9961.3|9946.3|9962.2|9947.2|9961|9946|9
1632835950000|2021-09-28 13:32:30|9961|9946|9961.5|9946.5|9961.8|9946.8|9960.5|9945.5|4
1632835960000|2021-09-28 13:32:40|9961.3|9946.3|9960.8|9945.8|9961.3|9946.3|9956.9|9941.9|13
1632835970000|2021-09-28 13:32:50|9960.6|9945.6|9960|9945|9961.2|9946.2|9959|9944|8
1632835980000|2021-09-28 13:33:00|9960.3|9945.3|9961|9946|9961|9946|9960.3|9945.3|2
1632835990000|2021-09-28 13:33:10|9962|9947|9960.8|9945.8|9964|9949|9960.8|9945.8|13
1632836000000|2021-09-28 13:33:20|9954.7|9939.7|9944.4|9929.4|9954.7|9939.7|9944.3|9929.3|34
1632836010000|2021-09-28 13:33:30|9943.9|9928.9|9943.7|9928.7|9945.7|9930.7|9941.6|9926.6|6
1632836020000|2021-09-28 13:33:40|9938.5|9923.5|9939|9924|9939.5|9924.5|9938.2|9923.2|4
1632836030000|2021-09-28 13:33:50|9938.7|9923.7|9938.7|9923.7|9938.7|9923.7|9938.5|9923.5|1
1632836040000|2021-09-28 13:34:00|9938.5|9923.5|9934.9|9919.9|9938.5|9923.5|9931.6|9916.6|16
1632836050000|2021-09-28 13:34:10|9937|9922|9939.5|9924.5|9940|9925|9935.7|9920.7|17
1632836060000|2021-09-28 13:34:20|9940|9925|9937.2|9922.2|9940|9925|9937.2|9922.2|4
1632836070000|2021-09-28 13:34:30|9936.7|9921.7|9945.7|9930.7|9945.7|9930.7|9936.7|9921.7|23
1632836080000|2021-09-28 13:34:40|9946.2|9931.2|9949.7|9934.7|9949.7|9934.7|9946.2|9931.2|8
1632836090000|2021-09-28 13:34:50|9949.9|9934.9|9956.6|9941.6|9956.6|9941.6|9949.9|9934.9|9
1632836100000|2021-09-28 13:35:00|9958.3|9943.3|9958.5|9943.5|9959.5|9944.5|9955.7|9940.7|8
1632836110000|2021-09-28 13:35:10|9958.2|9943.2|9959|9944|9959|9944|9958.2|9943.2|4
1632836120000|2021-09-28 13:35:20|9952.7|9937.7|9955|9940|9955|9940|9952.7|9937.7|11
1632836130000|2021-09-28 13:35:30|9954.7|9939.7|9956.4|9941.4|9957.6|9942.6|9954.7|9939.7|5
1632836140000|2021-09-28 13:35:40|9956.1|9941.1|9959.2|9944.2|9959.8|9944.8|9956.1|9941.1|22
1632836150000|2021-09-28 13:35:50|9959|9944|9959.5|9944.5|9959.5|9944.5|9958.8|9943.8|7
1632836160000|2021-09-28 13:36:00|9959.7|9944.7|9958.3|9943.3|9959.7|9944.7|9958|9943|16
1632836170000|2021-09-28 13:36:10|9957.8|9942.8|9957.8|9942.8|9958|9943|9957.8|9942.8|1
1632836180000|2021-09-28 13:36:20|9957.3|9942.3|9957.8|9942.8|9957.8|9942.8|9954.8|9939.8|7
1632836190000|2021-09-28 13:36:30|9956.7|9941.7|9960.7|9945.7|9960.7|9945.7|9956.7|9941.7|3
1632836200000|2021-09-28 13:36:40|9961|9946|9961|9946|9961|9946|9960.8|9945.8|5
1632836210000|2021-09-28 13:36:50|9960.8|9945.8|9965.5|9950.5|9965.5|9950.5|9960.8|9945.8|14
1632836220000|2021-09-28 13:37:00|9966|9951|9964.3|9949.3|9967.8|9952.8|9963|9948|31
1632836230000|2021-09-28 13:37:10|9963.8|9948.8|9956.7|9941.7|9963.8|9948.8|9956.7|9941.7|13
1632836240000|2021-09-28 13:37:20|9956.5|9941.5|9956.7|9941.7|9961.5|9946.5|9956.2|9941.2|56
1632836250000|2021-09-28 13:37:30|9957.2|9942.2|9968.2|9953.2|9968.2|9953.2|9955.7|9940.7|10
1632836260000|2021-09-28 13:37:40|9968|9953|9965.8|9950.8|9968|9953|9965.8|9950.8|0
1632836270000|2021-09-28 13:37:50|9967|9952|9966.7|9951.7|9967|9952|9965.2|9950.2|3
1632836280000|2021-09-28 13:38:00|9967|9952|9974.5|9959.5|9974.5|9959.5|9966.7|9951.7|15
1632836290000|2021-09-28 13:38:10|9976|9961|9979.8|9964.8|9981|9966|9976|9961|14
1632836300000|2021-09-28 13:38:20|9979.6|9964.6|9978.3|9963.3|9979.6|9964.6|9978.3|9963.3|3
1632836310000|2021-09-28 13:38:30|9979.1|9964.1|9980.7|9965.7|9981.2|9966.2|9979|9964|16
1632836320000|2021-09-28 13:38:40|9981.2|9966.2|9981.7|9966.7|9981.7|9966.7|9981.2|9966.2|4
1632836330000|2021-09-28 13:38:50|9980.9|9965.9|9981.1|9966.1|9981.1|9966.1|9980.4|9965.4|19
1632836340000|2021-09-28 13:39:00|9981.6|9966.6|9986.8|9971.8|9986.8|9971.8|9981.6|9966.6|42
1632836350000|2021-09-28 13:39:10|9986.4|9971.4|9986.6|9971.6|9986.6|9971.6|9986.4|9971.4|8
1632836360000|2021-09-28 13:39:20|9987.7|9972.7|9987.2|9972.2|9987.9|9972.9|9985.7|9970.7|19
1632836370000|2021-09-28 13:39:30|9987.4|9972.4|9987.5|9972.5|9988.5|9973.5|9987.1|9972.1|16
1632836380000|2021-09-28 13:39:40|9987.2|9972.2|9983.4|9968.4|9988.2|9973.2|9982.6|9967.6|16
1632836390000|2021-09-28 13:39:50|9982|9967|9985.4|9970.4|9985.4|9970.4|9979.2|9964.2|20
1632836400000|2021-09-28 13:40:00|9985.1|9970.1|9987.4|9972.4|9987.4|9972.4|9984.1|9969.1|38
1632836410000|2021-09-28 13:40:10|9986.4|9971.4|9988.9|9973.9|9988.9|9973.9|9985.9|9970.9|24
1632836420000|2021-09-28 13:40:20|9989.4|9974.4|9986.1|9971.1|9989.4|9974.4|9985.9|9970.9|13
1632836430000|2021-09-28 13:40:30|9986.4|9971.4|9987.4|9972.4|9988.9|9973.9|9986.4|9971.4|9
1632836440000|2021-09-28 13:40:40|9987.6|9972.6|9986.1|9971.1|9988.1|9973.1|9985|9970|7
1632836450000|2021-09-28 13:40:50|9985.9|9970.9|9986.9|9971.9|9986.9|9971.9|9985.9|9970.9|8
1632836460000|2021-09-28 13:41:00|9987.9|9972.9|9993.6|9978.6|9994.6|9979.6|9987.9|9972.9|24
1632836470000|2021-09-28 13:41:10|9990.6|9975.6|9990.6|9975.6|9990.6|9975.6|9990.6|9975.6|7
1632836480000|2021-09-28 13:41:20|9990.1|9975.1|9991.3|9976.3|9991.5|9976.5|9989.4|9974.4|7
1632836490000|2021-09-28 13:41:30|9991.1|9976.1|9993.1|9978.1|9993.1|9978.1|9991.1|9976.1|8
1632836500000|2021-09-28 13:41:40|9992.8|9977.8|9993.8|9978.8|9994.6|9979.6|9992.8|9977.8|19
1632836510000|2021-09-28 13:41:50|9993.5|9978.5|9994.5|9979.5|9994.5|9979.5|9993.5|9978.5|19
1632836520000|2021-09-28 13:42:00|9995|9980|10020.5|10005.5|10024.3|10009.3|9995|9980|223
1632836530000|2021-09-28 13:42:10|10020|10005|10044.1|10029.1|10044.1|10029.1|10018.1|10003.1|111
1632836540000|2021-09-28 13:42:20|10047.3|10032.3|10054.6|10039.6|10056.6|10041.6|10047.3|10032.3|93
1632836550000|2021-09-28 13:42:30|10049.8|10034.8|10057.8|10042.8|10058.8|10043.8|10041.4|10026.4|53
1632836560000|2021-09-28 13:42:40|10056.9|10041.9|10057.8|10042.8|10058.4|10043.4|10054.6|10039.6|13
1632836570000|2021-09-28 13:42:50|10058.2|10043.2|10057.4|10042.4|10061.3|10046.3|10055.4|10040.4|37
1632836580000|2021-09-28 13:43:00|10057.2|10042.2|10043.2|10028.2|10057.2|10042.2|10043.2|10028.2|20
1632836590000|2021-09-28 13:43:10|10043.5|10028.5|10038.6|10023.6|10043.5|10028.5|10038.4|10023.4|27
1632836600000|2021-09-28 13:43:20|10040.8|10025.8|10042.2|10027.2|10042.2|10027.2|10040.8|10025.8|20
1632836610000|2021-09-28 13:43:30|10042|10027|10039.5|10024.5|10042.2|10027.2|10039.5|10024.5|17
1632836620000|2021-09-28 13:43:40|10038.8|10023.8|10042.9|10027.9|10043.6|10028.6|10037.3|10022.3|22
1632836630000|2021-09-28 13:43:50|10042|10027|10042.3|10027.3|10042.4|10027.4|10039.3|10024.3|9
1632836640000|2021-09-28 13:44:00|10042|10027|10041.4|10026.4|10042.3|10027.3|10039.3|10024.3|2
1632836650000|2021-09-28 13:44:10|10041.1|10026.1|10041.5|10026.5|10042.6|10027.6|10037.6|10022.6|8
1632836660000|2021-09-28 13:44:20|10041.8|10026.8|10044.3|10029.3|10044.7|10029.7|10040.5|10025.5|25
1632836670000|2021-09-28 13:44:30|10043.2|10028.2|10042.2|10027.2|10043.4|10028.4|10041.5|10026.5|7
1632836680000|2021-09-28 13:44:40|10042.7|10027.7|10041.4|10026.4|10044.4|10029.4|10041.2|10026.2|23
1632836690000|2021-09-28 13:44:50|10041.1|10026.1|10049.5|10034.5|10050|10035|10041.1|10026.1|34
1632836700000|2021-09-28 13:45:00|10049.8|10034.8|10052.4|10037.4|10052.4|10037.4|10049.8|10034.8|8
1632836710000|2021-09-28 13:45:10|10051.9|10036.9|10052.4|10037.4|10052.4|10037.4|10051.9|10036.9|4
1632836720000|2021-09-28 13:45:20|10052.1|10037.1|10052.2|10037.2|10052.6|10037.6|10052.1|10037.1|2
1632836730000|2021-09-28 13:45:30|10051.6|10036.6|10051.6|10036.6|10051.6|10036.6|10051.4|10036.4|8
1632836740000|2021-09-28 13:45:40|10051.2|10036.2|10052.8|10037.8|10053.1|10038.1|10050.4|10035.4|17
1632836750000|2021-09-28 13:45:50|10053.1|10038.1|10053.8|10038.8|10053.8|10038.8|10053.1|10038.1|4
1632836760000|2021-09-28 13:46:00|10053|10038|10057.3|10042.3|10057.7|10042.7|10053|10038|22
1632836770000|2021-09-28 13:46:10|10057|10042|10052.7|10037.7|10057|10042|10051.2|10036.2|12
1632836780000|2021-09-28 13:46:20|10052.9|10037.9|10046.8|10031.8|10053.4|10038.4|10046.8|10031.8|8
1632836790000|2021-09-28 13:46:30|10048.4|10033.4|10048.4|10033.4|10048.7|10033.7|10048|10033|10
1632836800000|2021-09-28 13:46:40|10047|10032|10037.8|10022.8|10047|10032|10037.3|10022.3|17
1632836810000|2021-09-28 13:46:50|10035.3|10020.3|10024.8|10009.8|10036|10021|10020.9|10005.9|15
1632836820000|2021-09-28 13:47:00|10022.9|10007.9|10027|10012|10027|10012|10021.7|10006.7|24
1632836830000|2021-09-28 13:47:10|10025.7|10010.7|10026.6|10011.6|10026.6|10011.6|10024.1|10009.1|2
1632836840000|2021-09-28 13:47:20|10026.1|10011.1|10038.8|10023.8|10040.9|10025.9|10026.1|10011.1|13
1632836850000|2021-09-28 13:47:30|10038.5|10023.5|10033.9|10018.9|10039.4|10024.4|10033.9|10018.9|4
1632836860000|2021-09-28 13:47:40|10031.4|10016.4|10029|10014|10031.4|10016.4|10027.9|10012.9|7
1632836870000|2021-09-28 13:47:50|10030.9|10015.9|10039.9|10024.9|10039.9|10024.9|10030.9|10015.9|17
1632836880000|2021-09-28 13:48:00|10040.4|10025.4|10034.9|10019.9|10040.4|10025.4|10034.9|10019.9|2
1632836890000|2021-09-28 13:48:10|10034.6|10019.6|10032.4|10017.4|10034.6|10019.6|10032.2|10017.2|5
1632836900000|2021-09-28 13:48:20|10032.9|10017.9|10033.5|10018.5|10033.8|10018.8|10032.7|10017.7|6
1632836910000|2021-09-28 13:48:30|10033.2|10018.2|10038.4|10023.4|10038.4|10023.4|10033.2|10018.2|5
1632836920000|2021-09-28 13:48:40|10038.6|10023.6|10040.6|10025.6|10041.1|10026.1|10038.6|10023.6|5
1632836930000|2021-09-28 13:48:50|10040.3|10025.3|10038.2|10023.2|10040.3|10025.3|10037.4|10022.4|109
1632836940000|2021-09-28 13:49:00|10037.9|10022.9|10039.4|10024.4|10039.4|10024.4|10037.7|10022.7|7
1632836950000|2021-09-28 13:49:10|10038.4|10023.4|10030.5|10015.5|10038.4|10023.4|10028.8|10013.8|19
1632836960000|2021-09-28 13:49:20|10031.9|10016.9|10027.9|10012.9|10031.9|10016.9|10027.4|10012.4|19
1632836970000|2021-09-28 13:49:30|10027.5|10012.5|10033|10018|10033|10018|10026.4|10011.4|11
1632836980000|2021-09-28 13:49:40|10032.5|10017.5|10030.3|10015.3|10032.5|10017.5|10029.5|10014.5|2
1632836990000|2021-09-28 13:49:50|10029.5|10014.5|10028.3|10013.3|10029.5|10014.5|10023.8|10008.8|11
1632837000000|2021-09-28 13:50:00|10028|10013|10025.3|10010.3|10031.8|10016.8|10024.6|10009.6|29
1632837010000|2021-09-28 13:50:10|10025.5|10010.5|10019.4|10004.4|10025.5|10010.5|10018.3|10003.3|19
1632837020000|2021-09-28 13:50:20|10018.9|10003.9|10007.4|9992.4|10018.9|10003.9|10007.1|9992.1|28
1632837030000|2021-09-28 13:50:30|10007.1|9992.1|10008.1|9993.1|10008.1|9993.1|10007.1|9992.1|4
1632837040000|2021-09-28 13:50:40|10003.9|9988.9|10002.9|9987.9|10003.9|9988.9|10002.9|9987.9|4
1632837050000|2021-09-28 13:50:50|10003.4|9988.4|9996.9|9981.9|10003.9|9988.9|9996.9|9981.9|4
1632837060000|2021-09-28 13:51:00|9997.2|9982.2|9999.4|9984.4|9999.4|9984.4|9996.9|9981.9|9
1632837070000|2021-09-28 13:51:10|9999.3|9984.3|10000.3|9985.3|10000.3|9985.3|9999.3|9984.3|1
1632837080000|2021-09-28 13:51:20|9999.8|9984.8|10000.9|9985.9|10000.9|9985.9|9998.5|9983.5|36
1632837090000|2021-09-28 13:51:30|10000.1|9985.1|9997.7|9982.7|10000.1|9985.1|9997.7|9982.7|15
1632837100000|2021-09-28 13:51:40|9995.2|9980.2|9995.4|9980.4|9996|9981|9995.2|9980.2|14
1632837120000|2021-09-28 13:52:00|9995.7|9980.7|9996.2|9981.2|9996.2|9981.2|9995.7|9980.7|3
1632837130000|2021-09-28 13:52:10|9995.8|9980.8|9991|9976|9995.8|9980.8|9991|9976|14
1632837140000|2021-09-28 13:52:20|9990.2|9975.2|9992|9977|9995.4|9980.4|9990.2|9975.2|16
1632837150000|2021-09-28 13:52:30|9991.7|9976.7|9988.9|9973.9|9991.7|9976.7|9987.3|9972.3|8
1632837160000|2021-09-28 13:52:40|9988.1|9973.1|9987.9|9972.9|9988.4|9973.4|9987.8|9972.8|6
1632837170000|2021-09-28 13:52:50|9991.2|9976.2|9986.7|9971.7|9991.7|9976.7|9986.7|9971.7|12
1632837180000|2021-09-28 13:53:00|9987.1|9972.1|9985.9|9970.9|9988.5|9973.5|9985.4|9970.4|27
1632837190000|2021-09-28 13:53:10|9985.6|9970.6|9985.4|9970.4|9985.6|9970.6|9983.8|9968.8|5
1632837200000|2021-09-28 13:53:20|9989.5|9974.5|9983.4|9968.4|9990.3|9975.3|9982.4|9967.4|19
1632837210000|2021-09-28 13:53:30|9984.1|9969.1|9981.6|9966.6|9984.1|9969.1|9981.6|9966.6|11
1632837220000|2021-09-28 13:53:40|9981.8|9966.8|9981.1|9966.1|9982.8|9967.8|9980.5|9965.5|34
1632837230000|2021-09-28 13:53:50|9980.6|9965.6|9978.5|9963.5|9980.6|9965.6|9978.2|9963.2|19
1632837240000|2021-09-28 13:54:00|9978.2|9963.2|9977.8|9962.8|9979|9964|9975.3|9960.3|26
1632837250000|2021-09-28 13:54:10|9982|9967|9991.6|9976.6|9991.6|9976.6|9982|9967|17
1632837260000|2021-09-28 13:54:20|9993.7|9978.7|9995.2|9980.2|9996.1|9981.1|9992.8|9977.8|34
1632837270000|2021-09-28 13:54:30|9994.9|9979.9|9991.3|9976.3|9996.6|9981.6|9991|9976|11
1632837280000|2021-09-28 13:54:40|9990|9975|9979.5|9964.5|9991|9976|9979.5|9964.5|16
1632837290000|2021-09-28 13:54:50|9979.8|9964.8|9979.8|9964.8|9980|9965|9979.8|9964.8|2
1632837300000|2021-09-28 13:55:00|9979.5|9964.5|9978.5|9963.5|9980|9965|9976.5|9961.5|10
1632837310000|2021-09-28 13:55:10|9979|9964|9975.3|9960.3|9979|9964|9975.3|9960.3|25
1632837320000|2021-09-28 13:55:20|9974.1|9959.1|9964.2|9949.2|9974.1|9959.1|9963.2|9948.2|12
1632837330000|2021-09-28 13:55:30|9964.5|9949.5|9966.2|9951.2|9966.5|9951.5|9964.5|9949.5|4
1632837340000|2021-09-28 13:55:40|9965.7|9950.7|9964.6|9949.6|9965.7|9950.7|9964|9949|6
1632837350000|2021-09-28 13:55:50|9964.7|9949.7|9961.5|9946.5|9964.7|9949.7|9960.5|9945.5|14
1632837360000|2021-09-28 13:56:00|9962.5|9947.5|9969.4|9954.4|9969.4|9954.4|9962|9947|11
1632837370000|2021-09-28 13:56:10|9968.7|9953.7|9969.9|9954.9|9970.1|9955.1|9968.7|9953.7|13
1632837380000|2021-09-28 13:56:20|9969.7|9954.7|9978.3|9963.3|9980.4|9965.4|9969.7|9954.7|19
1632837390000|2021-09-28 13:56:30|9978.8|9963.8|9982.1|9967.1|9982.3|9967.3|9978.8|9963.8|1
1632837400000|2021-09-28 13:56:40|9984|9969|9991.5|9976.5|9994.2|9977.8|9984|9969|18
1632837410000|2021-09-28 13:56:50|9991.7|9976.7|9995.1|9980.1|9995.1|9980.1|9991.7|9976.7|5
1632837420000|2021-09-28 13:57:00|9995.4|9980.4|9990|9975|9995.4|9980.4|9989.5|9974.5|45
1632837430000|2021-09-28 13:57:10|9990.1|9975.1|10000|9985|10000|9985|9990.1|9975.1|18
1632837440000|2021-09-28 13:57:20|10000.7|9985.7|10005.7|9990.7|10005.7|9990.7|10000.5|9985.5|2
1632837450000|2021-09-28 13:57:30|10005.5|9990.5|10006.2|9991.2|10006.2|9991.2|10005.5|9990.5|2
1632837460000|2021-09-28 13:57:40|10006|9991|10006|9991|10006.2|9991.2|10006|9991|7
1632837470000|2021-09-28 13:57:50|10005.8|9990.8|10002.1|9987.1|10005.8|9990.8|10001.6|9986.6|7
1632837480000|2021-09-28 13:58:00|10001.9|9986.9|9999.8|9984.8|10001.9|9986.9|9997.8|9982.8|14
1632837500000|2021-09-28 13:58:20|10000.1|9985.1|10000.3|9985.3|10000.8|9985.8|9999.8|9984.8|4
1632837510000|2021-09-28 13:58:30|10002.7|9987.7|10003|9988|10003.2|9988.2|10002.5|9987.5|5
1632837520000|2021-09-28 13:58:40|10002.8|9987.8|10002.8|9987.8|10002.8|9987.8|10002.8|9987.8|2
1632837530000|2021-09-28 13:58:50|10004.7|9989.7|10003.5|9988.5|10007.1|9992.1|10003.5|9988.5|12
1632837540000|2021-09-28 13:59:00|10001.6|9986.6|9996.6|9981.6|10001.9|9986.9|9996.6|9981.6|9
1632837550000|2021-09-28 13:59:10|9997.1|9982.1|10001.1|9986.1|10001.8|9986.8|9997.1|9982.1|7
1632837560000|2021-09-28 13:59:20|10000.8|9985.8|10000.5|9985.5|10000.8|9985.8|10000.5|9985.5|1
1632837570000|2021-09-28 13:59:30|10001.1|9986.1|9999.7|9984.7|10001.1|9986.1|9998.5|9983.5|7
1632837580000|2021-09-28 13:59:40|9999.5|9984.5|10000.4|9985.4|10000.4|9985.4|9998.7|9983.7|2
1632837590000|2021-09-28 13:59:50|10001.3|9986.3|10003|9988|10003|9988|9999.2|9984.2|8
1632837600000|2021-09-28 14:00:00|10003.3|9988.3|10002.4|9987.4|10004.4|9989.4|10002.4|9987.4|10
1632837610000|2021-09-28 14:00:10|10002.6|9987.6|10000.3|9985.3|10002.6|9987.6|10000.3|9985.3|2
1632837620000|2021-09-28 14:00:20|9998.4|9983.4|10000.4|9985.4|10001|9986|9998.4|9983.4|5
1632837630000|2021-09-28 14:00:30|10001.2|9986.2|10001.9|9986.9|10001.9|9986.9|10001.2|9986.2|0
1632837640000|2021-09-28 14:00:40|10002.4|9987.4|10001.7|9986.7|10002.9|9987.9|10001.7|9986.7|5
1632837650000|2021-09-28 14:00:50|10001.9|9986.9|10001.7|9986.7|10001.9|9986.9|10001.5|9986.5|1
1632837660000|2021-09-28 14:01:00|10001.5|9986.5|9978.9|9963.9|10001.5|9986.5|9978.9|9963.9|39
1632837670000|2021-09-28 14:01:10|9978.1|9963.1|9967.3|9952.3|9978.3|9963.3|9967.3|9952.3|42
1632837680000|2021-09-28 14:01:20|9965.9|9950.9|9965.7|9950.7|9967.2|9952.2|9955.8|9940.8|13
1632837690000|2021-09-28 14:01:30|9966.2|9951.2|9965.7|9950.7|9966.7|9951.7|9965.7|9950.7|2
1632837700000|2021-09-28 14:01:40|9966.7|9951.7|9963.3|9948.3|9966.7|9951.7|9963.3|9948.3|104
1632837710000|2021-09-28 14:01:50|9962.3|9947.3|9966.6|9951.6|9967.4|9952.4|9961.5|9946.5|6
1632837720000|2021-09-28 14:02:00|9964.2|9949.2|9965.2|9950.2|9965.5|9950.5|9962.9|9947.9|12
1632837730000|2021-09-28 14:02:10|9965.5|9950.5|9965.8|9950.8|9966.8|9951.8|9964.3|9949.3|10
1632837740000|2021-09-28 14:02:20|9966.5|9951.5|9966.2|9951.2|9966.5|9951.5|9965|9950|8
1632837750000|2021-09-28 14:02:30|9966.8|9951.8|9966.8|9951.8|9976.8|9961.8|9965.1|9950.1|19
1632837760000|2021-09-28 14:02:40|9966.3|9951.3|9966.3|9951.3|9966.3|9951.3|9966.3|9951.3|0
1632837780000|2021-09-28 14:03:00|9966.8|9951.8|9967.5|9952.5|9967.5|9952.5|9966|9951|3
1632837790000|2021-09-28 14:03:10|9967.3|9952.3|9970.1|9955.1|9970.4|9955.4|9967|9952|3
1632837800000|2021-09-28 14:03:20|9969.4|9954.4|9973.1|9958.1|9973.1|9958.1|9969.1|9954.1|8
1632837810000|2021-09-28 14:03:30|9975.1|9960.1|9976.9|9961.9|9977.6|9962.6|9975.1|9960.1|10
1632837820000|2021-09-28 14:03:40|9974.7|9959.7|9971.3|9956.3|9974.7|9959.7|9971.3|9956.3|10
1632837840000|2021-09-28 14:04:00|9971.1|9956.1|9976.9|9961.9|9976.9|9961.9|9970.9|9955.9|5
1632837850000|2021-09-28 14:04:10|9976.6|9961.6|9978.6|9963.6|9978.6|9963.6|9975.9|9960.9|8
1632837860000|2021-09-28 14:04:20|9977.1|9962.1|9976.6|9961.6|9977.1|9962.1|9976.6|9961.6|0
1632837870000|2021-09-28 14:04:30|9978.4|9963.4|9978.4|9963.4|9978.9|9963.9|9977.1|9962.1|1
1632837880000|2021-09-28 14:04:40|9976.8|9961.8|9972.3|9957.3|9976.8|9961.8|9970.9|9955.9|7
1632837890000|2021-09-28 14:04:50|9973|9958|9975.4|9960.4|9975.4|9960.4|9972.2|9957.2|5
1632837900000|2021-09-28 14:05:00|9977|9962|9977.9|9962.9|9978.6|9963.6|9977|9962|3
1632837910000|2021-09-28 14:05:10|9977.4|9962.4|9975.4|9960.4|9977.4|9962.4|9973.6|9958.6|5
1632837920000|2021-09-28 14:05:20|9974.9|9959.9|9973.9|9958.9|9974.9|9959.9|9973.9|9958.9|3
1632837930000|2021-09-28 14:05:30|9972.1|9957.1|9968.7|9953.7|9972.1|9957.1|9968.7|9953.7|12
1632837940000|2021-09-28 14:05:40|9968.4|9953.4|9968.4|9953.4|9968.4|9953.4|9968.4|9953.4|0
1632837950000|2021-09-28 14:05:50|9968.2|9953.2|9967.9|9952.9|9968.2|9953.2|9967.9|9952.9|3
1632837960000|2021-09-28 14:06:00|9968.4|9953.4|9968.9|9953.9|9968.9|9953.9|9968.4|9953.4|26
1632837970000|2021-09-28 14:06:10|9968.6|9953.6|9967.4|9952.4|9968.6|9953.6|9967.1|9952.1|9
1632837980000|2021-09-28 14:06:20|||||||||1
1632837990000|2021-09-28 14:06:30|9966.8|9951.8|9964.2|9949.2|9966.8|9951.8|9964.2|9949.2|4
1632838000000|2021-09-28 14:06:40|9964|9949|9962|9947|9964|9949|9962|9947|2
1632838010000|2021-09-28 14:06:50|9961.5|9946.5|9963|9948|9964.2|9949.2|9961.5|9946.5|12
1632838020000|2021-09-28 14:07:00|9962.8|9947.8|9959.3|9944.3|9962.8|9947.8|9959.3|9944.3|14
1632838030000|2021-09-28 14:07:10|9958.8|9943.8|9957.3|9942.3|9959.8|9944.8|9956.3|9941.3|25
1632838040000|2021-09-28 14:07:20|9957.6|9942.6|9947.8|9932.8|9957.9|9942.9|9947.4|9932.4|28
1632838050000|2021-09-28 14:07:30|9946.8|9931.8|9954.7|9939.7|9954.7|9939.7|9946.8|9931.8|16
1632838060000|2021-09-28 14:07:40|9955.6|9940.6|9952.5|9937.5|9955.6|9940.6|9949.2|9934.2|25
1632838070000|2021-09-28 14:07:50|9951.4|9936.4|9934.4|9919.4|9951.4|9936.4|9934.4|9919.4|20
1632838080000|2021-09-28 14:08:00|9934.6|9919.6|9946.8|9931.8|9946.8|9931.8|9934.6|9919.6|2
1632838090000|2021-09-28 14:08:10|9948.1|9933.1|9932.7|9917.7|9949.4|9934.4|9932.7|9917.7|15
1632838100000|2021-09-28 14:08:20|9916.6|9901.6|9924.5|9909.5|9924.5|9909.5|9914.2|9899.2|53
1632838110000|2021-09-28 14:08:30|9923.7|9908.7|9921.7|9906.7|9923.7|9908.7|9921.7|9906.7|32
1632838120000|2021-09-28 14:08:40|9922.4|9907.4|9925.5|9910.5|9925.5|9910.5|9922.4|9907.4|10
1632838130000|2021-09-28 14:08:50|9925.7|9910.7|9926.7|9911.7|9926.7|9911.7|9925.7|9910.7|9
1632838140000|2021-09-28 14:09:00|||||||||6
1632838150000|2021-09-28 14:09:10|||||||||55
1632838160000|2021-09-28 14:09:20|||||||||10
1632838170000|2021-09-28 14:09:30|9927|9912|9928.7|9913.7|9928.7|9913.7|9927|9912|9
1632838180000|2021-09-28 14:09:40|9929.2|9914.2|9919.7|9904.7|9929.2|9914.2|9919.2|9904.2|51
1632838190000|2021-09-28 14:09:50|9920|9905|9904|9889|9920|9905|9903.1|9888.1|28
1632838200000|2021-09-28 14:10:00|9903.7|9888.7|9916.5|9901.5|9920|9905|9902|9887|8
1632838210000|2021-09-28 14:10:10|9919.9|9904.9|9921|9906|9921|9906|9919.8|9904.8|6
1632838220000|2021-09-28 14:10:20|9923.7|9908.7|9938.5|9923.5|9938.5|9923.5|9923.7|9908.7|18
1632838230000|2021-09-28 14:10:30|9938.2|9923.2|9945|9930|9945|9930|9935.7|9920.7|6
1632838240000|2021-09-28 14:10:40|9946.5|9931.5|9949.5|9934.5|9949.5|9934.5|9946.5|9931.5|13
1632838250000|2021-09-28 14:10:50|9949.8|9934.8|9957.4|9942.4|9958.6|9943.6|9949.8|9934.8|3
1632838260000|2021-09-28 14:11:00|9952.2|9937.2|9951.1|9936.1|9952.7|9937.7|9948.5|9933.5|16
1632838270000|2021-09-28 14:11:10|9949.7|9934.7|9953.5|9938.5|9955.1|9940.1|9949.7|9934.7|7
1632838280000|2021-09-28 14:11:20|9953|9938|9952.2|9937.2|9953.5|9938.5|9950|9935|41
1632838300000|2021-09-28 14:11:40|9953|9938|9950.8|9935.8|9953|9938|9950.8|9935.8|7
1632838310000|2021-09-28 14:11:50|9950.3|9935.3|9952.3|9937.3|9952.3|9937.3|9950.3|9935.3|25
1632838320000|2021-09-28 14:12:00|9952|9937|9958.5|9943.5|9958.5|9943.5|9950.8|9935.8|7
1632838330000|2021-09-28 14:12:10|9959|9944|9963.5|9948.5|9963.5|9948.5|9959|9944|16
1632838340000|2021-09-28 14:12:20|9963.7|9948.7|9963.4|9948.4|9964|9949|9963.2|9948.2|1
1632838350000|2021-09-28 14:12:30|9963.7|9948.7|9967.2|9952.2|9968.1|9953.1|9963.7|9948.7|4
1632838360000|2021-09-28 14:12:40|9967.5|9952.5|9969.1|9954.1|9969.1|9954.1|9967.5|9952.5|0
1632838370000|2021-09-28 14:12:50|9970.3|9955.3|9966.2|9951.2|9970.8|9955.8|9966.2|9951.2|13
1632838380000|2021-09-28 14:13:00|9966|9951|9961.2|9946.2|9966|9951|9954|9939|7
1632838390000|2021-09-28 14:13:10|9960.7|9945.7|9963.3|9948.3|9964.5|9949.5|9960.7|9945.7|5
1632838400000|2021-09-28 14:13:20|9965.7|9950.7|9963.5|9948.5|9969.7|9954.7|9963|9948|11
1632838410000|2021-09-28 14:13:30|9964|9949|9961.7|9946.7|9965.5|9950.5|9961.7|9946.7|8
1632838420000|2021-09-28 14:13:40|9962.6|9947.6|9962.7|9947.7|9962.9|9947.9|9962.6|9947.6|1
1632838430000|2021-09-28 14:13:50|9962.9|9947.9|9962.5|9947.5|9962.9|9947.9|9962.2|9947.2|1
1632838440000|2021-09-28 14:14:00|9962.9|9947.9|9962.5|9947.5|9962.9|9947.9|9962.5|9947.5|1
1632838450000|2021-09-28 14:14:10|9962.2|9947.2|9962.7|9947.7|9962.9|9947.9|9962.2|9947.2|2
1632838460000|2021-09-28 14:14:20|9962.9|9947.9|9962.2|9947.2|9963.1|9948.1|9962.2|9947.2|1
1632838470000|2021-09-28 14:14:30|9962.4|9947.4|9966.9|9951.9|9966.9|9951.9|9962.4|9947.4|0
1632838480000|2021-09-28 14:14:40|9968|9953|9965.7|9950.7|9972.3|9957.3|9965.7|9950.7|25
1632838490000|2021-09-28 14:14:50|9965.9|9950.9|9966.4|9951.4|9966.4|9951.4|9965.9|9950.9|0
1632838500000|2021-09-28 14:15:00|9966.7|9951.7|9970|9955|9971.8|9956.8|9966.7|9951.7|3
1632838510000|2021-09-28 14:15:10|9972.9|9957.9|9972.9|9957.9|9973.1|9958.1|9972.9|9957.9|31
1632838520000|2021-09-28 14:15:20|9972.4|9957.4|9976.3|9961.3|9976.3|9961.3|9972.4|9957.4|10
1632838530000|2021-09-28 14:15:30|9980|9965|9980.3|9965.3|9980.3|9965.3|9980|9965|15
1632838540000|2021-09-28 14:15:40|9980.2|9965.2|9982.1|9967.1|9982.1|9967.1|9980.2|9965.2|13
1632838550000|2021-09-28 14:15:50|9982.6|9967.6|9975.2|9960.2|9982.6|9967.6|9975.2|9960.2|15
1632838560000|2021-09-28 14:16:00|9976.9|9961.9|9979|9964|9982.5|9967.5|9976.4|9961.4|12
1632838570000|2021-09-28 14:16:10|9977.9|9962.9|9979.8|9964.8|9980.3|9965.3|9976.4|9961.4|6
1632838580000|2021-09-28 14:16:20|9980.8|9965.8|9977.3|9962.3|9980.8|9965.8|9977.3|9962.3|9
1632838590000|2021-09-28 14:16:30|9977|9962|9970|9955|9977|9962|9970|9955|17
1632838600000|2021-09-28 14:16:40|9970.3|9955.3|9965.9|9950.9|9970.3|9955.3|9961.9|9946.9|24
1632838610000|2021-09-28 14:16:50|9967.8|9952.8|9965.4|9950.4|9970.1|9955.1|9965.4|9950.4|11
1632838620000|2021-09-28 14:17:00|9964.8|9949.8|9965|9950|9965.6|9950.6|9964.1|9949.1|15
1632838630000|2021-09-28 14:17:10|9965.5|9950.5|9967.7|9952.7|9967.7|9952.7|9965|9950|7
1632838640000|2021-09-28 14:17:20|9963.6|9948.6|9961.9|9946.9|9963.6|9948.6|9961.9|9946.9|4
1632838650000|2021-09-28 14:17:30|9961.7|9946.7|9961.2|9946.2|9961.7|9946.7|9961.2|9946.2|4
1632838660000|2021-09-28 14:17:40|9960.9|9945.9|9957.9|9942.9|9960.9|9945.9|9957.9|9942.9|9
1632838670000|2021-09-28 14:17:50|9958.1|9943.1|9959.1|9944.1|9959.1|9944.1|9958.1|9943.1|3
1632838680000|2021-09-28 14:18:00|9958.8|9943.8|9958.8|9943.8|9958.8|9943.8|9958.8|9943.8|6
1632838690000|2021-09-28 14:18:10|9959.4|9944.4|9960.9|9945.9|9960.9|9945.9|9959.4|9944.4|4
1632838700000|2021-09-28 14:18:20|9961.4|9946.4|9970.2|9955.2|9970.7|9955.7|9961.4|9946.4|5
1632838710000|2021-09-28 14:18:30|9970.7|9955.7|9973.9|9958.9|9973.9|9958.9|9970.7|9955.7|8
1632838720000|2021-09-28 14:18:40|9972.2|9957.2|9971.7|9956.7|9972.2|9957.2|9971.7|9956.7|4
1632838730000|2021-09-28 14:18:50|9969.2|9954.2|9967.4|9952.4|9969.4|9954.4|9966.6|9951.6|8
1632838740000|2021-09-28 14:19:00|9967.1|9952.1|9969|9954|9969|9954|9965.6|9950.6|5
1632838750000|2021-09-28 14:19:10|9969.7|9954.7|9969.3|9954.3|9969.7|9954.7|9969.3|9954.3|0
1632838760000|2021-09-28 14:19:20|9970.6|9955.6|9973.4|9958.4|9973.9|9958.9|9970.6|9955.6|1
1632838770000|2021-09-28 14:19:30|9973.7|9958.7|9968.4|9953.4|9973.9|9958.9|9968.4|9953.4|2
1632838780000|2021-09-28 14:19:40|9969.8|9954.8|9972.7|9957.7|9972.9|9957.9|9969.8|9954.8|8
1632838790000|2021-09-28 14:19:50|9971.9|9956.9|9962.4|9947.4|9972.4|9957.4|9962|9947|30
1632838800000|2021-09-28 14:20:00|9962.1|9947.1|9964.6|9949.6|9964.6|9949.6|9962.1|9947.1|5
1632838810000|2021-09-28 14:20:10|9965.6|9950.6|9965.1|9950.1|9965.6|9950.6|9965.1|9950.1|15
1632838820000|2021-09-28 14:20:20|9964.8|9949.8|9963.8|9948.8|9965|9950|9963.8|9948.8|14
1632838830000|2021-09-28 14:20:30|9964|9949|9955.8|9940.8|9964|9949|9955.8|9940.8|40
1632838840000|2021-09-28 14:20:40|9955.5|9940.5|9955.5|9940.5|9957.5|9942.5|9954|9939|79
1632838850000|2021-09-28 14:20:50|9955|9940|9974.5|9959.5|9974.5|9959.5|9954.1|9939.1|12
1632838860000|2021-09-28 14:21:00|9971.1|9956.1|9971.1|9956.1|9971.1|9956.1|9971.1|9956.1|4
1632838870000|2021-09-28 14:21:10|9966.2|9951.2|9969.8|9954.8|9970.3|9955.3|9966.2|9951.2|18
1632838880000|2021-09-28 14:21:20|9969.5|9954.5|9969.2|9954.2|9969.5|9954.5|9969.2|9954.2|2
1632838890000|2021-09-28 14:21:30|9969.8|9954.8|9969.5|9954.5|9969.8|9954.8|9969.5|9954.5|30
1632838900000|2021-09-28 14:21:40|9969.8|9954.8|9970|9955|9970|9955|9969.8|9954.8|23
1632838910000|2021-09-28 14:21:50|9973.3|9958.3|9974.8|9959.8|9974.8|9959.8|9973.3|9958.3|20
1632838920000|2021-09-28 14:22:00|9974.6|9959.6|9969.3|9954.3|9974.6|9959.6|9968.8|9953.8|48
1632838930000|2021-09-28 14:22:10|9968.8|9953.8|9971.2|9956.2|9971.2|9956.2|9968.8|9953.8|8
1632838940000|2021-09-28 14:22:20|9970.7|9955.7|9965.8|9950.8|9970.7|9955.7|9965.8|9950.8|18
1632838950000|2021-09-28 14:22:30|9965.6|9950.6|9956.2|9941.2|9965.6|9950.6|9955.2|9940.2|13
1632838960000|2021-09-28 14:22:40|9955.2|9940.2|9957.2|9942.2|9957.2|9942.2|9954.2|9939.2|9
1632838970000|2021-09-28 14:22:50|9957.4|9942.4|9957.2|9942.2|9957.7|9942.7|9957.2|9942.2|1
1632838980000|2021-09-28 14:23:00|9955.2|9940.2|9951.7|9936.7|9955.2|9940.2|9947.7|9932.7|14
1632838990000|2021-09-28 14:23:10|9948.7|9933.7|9952.4|9937.4|9959.9|9944.9|9947.7|9932.7|13
1632839000000|2021-09-28 14:23:20|9952.7|9937.7|9952.4|9937.4|9952.7|9937.7|9952.4|9937.4|0
1632839010000|2021-09-28 14:23:30|9952.2|9937.2|9951.1|9936.1|9952.2|9937.2|9951.1|9936.1|7
1632839020000|2021-09-28 14:23:40|9950.6|9935.6|9950.6|9935.6|9950.6|9935.6|9950.6|9935.6|0
1632839030000|2021-09-28 14:23:50|9950.1|9935.1|9949.8|9934.8|9950.1|9935.1|9949.8|9934.8|5
1632839040000|2021-09-28 14:24:00|9951|9936|9951.4|9936.4|9951.5|9936.5|9951|9936|4
1632839050000|2021-09-28 14:24:10|9952.3|9937.3|9958.3|9943.3|9960.3|9945.3|9952.3|9937.3|9
1632839070000|2021-09-28 14:24:30|9958.1|9943.1|9958.1|9943.1|9958.1|9943.1|9958.1|9943.1|0
1632839080000|2021-09-28 14:24:40|9958.4|9943.4|9951.8|9936.8|9958.8|9943.8|9951.8|9936.8|4
1632839090000|2021-09-28 14:24:50|9952.3|9937.3|9952|9937|9952.3|9937.3|9952|9937|2
1632839100000|2021-09-28 14:25:00|9951.8|9936.8|9951.6|9936.6|9951.8|9936.8|9948.9|9933.9|2
1632839110000|2021-09-28 14:25:10|9950.4|9935.4|9951.6|9936.6|9951.6|9936.6|9949.7|9934.7|4
1632839120000|2021-09-28 14:25:20|9952.9|9937.9|9956.9|9941.9|9958.2|9943.2|9952.9|9937.9|1
1632839140000|2021-09-28 14:25:40|9957.3|9942.3|9960.6|9945.6|9960.6|9945.6|9957.3|9942.3|2
1632839150000|2021-09-28 14:25:50|9960.4|9945.4|9960.4|9945.4|9962.3|9947.3|9960.4|9945.4|11
1632839160000|2021-09-28 14:26:00|9960.2|9945.2|9956.3|9941.3|9960.2|9945.2|9956|9941|4
1632839170000|2021-09-28 14:26:10|9956.8|9941.8|9958|9943|9958|9943|9956.8|9941.8|0
1632839180000|2021-09-28 14:26:20|9957.3|9942.3|9956.5|9941.5|9957.3|9942.3|9956.5|9941.5|11
1632839190000|2021-09-28 14:26:30|9956.8|9941.8|9956.3|9941.3|9956.8|9941.8|9956.3|9941.3|3
1632839200000|2021-09-28 14:26:40|9955.7|9940.7|9950.3|9935.3|9955.7|9940.7|9946.5|9931.5|22
1632839210000|2021-09-28 14:26:50|9950|9935|9950.1|9935.1|9952.3|9937.3|9949.6|9934.6|14
1632839220000|2021-09-28 14:27:00|9949.6|9934.6|9949.4|9934.4|9949.6|9934.6|9947.1|9932.1|8
1632839230000|2021-09-28 14:27:10|9948.8|9933.8|9956.6|9941.6|9956.6|9941.6|9948.8|9933.8|6
1632839240000|2021-09-28 14:27:20|9956.3|9941.3|9947.3|9932.3|9956.3|9941.3|9947.3|9932.3|5
1632839250000|2021-09-28 14:27:30|9947.1|9932.1|9950.1|9935.1|9950.1|9935.1|9946.1|9931.1|9
1632839260000|2021-09-28 14:27:40|9951.2|9936.2|9951.1|9936.1|9952.6|9937.6|9949.6|9934.6|7
1632839270000|2021-09-28 14:27:50|9951.6|9936.6|9951.1|9936.1|9951.6|9936.6|9951.1|9936.1|0
1632839280000|2021-09-28 14:28:00|9950.4|9935.4|9952.9|9937.9|9954.3|9939.3|9949.1|9934.1|6
1632839290000|2021-09-28 14:28:10|9953.6|9938.6|9938.6|9923.6|9953.6|9938.6|9937.1|9922.1|5
1632839300000|2021-09-28 14:28:20|9938.3|9923.3|9937.1|9922.1|9938.3|9923.3|9936.1|9921.1|7
1632839310000|2021-09-28 14:28:30|9938.7|9923.7|9944.1|9929.1|9944.1|9929.1|9938.7|9923.7|3
1632839320000|2021-09-28 14:28:40|9943.1|9928.1|9938.1|9923.1|9944.6|9929.6|9937.9|9922.9|7
1632839330000|2021-09-28 14:28:50|9938.9|9923.9|9948.1|9933.1|9948.1|9933.1|9938.9|9923.9|5
1632839340000|2021-09-28 14:29:00|9948.3|9933.3|9953.6|9938.6|9956.6|9941.6|9948.3|9933.3|7
1632839350000|2021-09-28 14:29:10|9953.9|9938.9|9947.6|9932.6|9953.9|9938.9|9947.3|9932.3|9
1632839360000|2021-09-28 14:29:20|9948.1|9933.1|9945.6|9930.6|9948.1|9933.1|9945.6|9930.6|2
1632839370000|2021-09-28 14:29:30|9945.1|9930.1|9945.8|9930.8|9945.8|9930.8|9945.1|9930.1|6
1632839380000|2021-09-28 14:29:40|9945.6|9930.6|9945.3|9930.3|9945.6|9930.6|9945.3|9930.3|2
1632839390000|2021-09-28 14:29:50|9945.6|9930.6|9938.1|9923.1|9945.6|9930.6|9938.1|9923.1|11
1632839400000|2021-09-28 14:30:00|9936.1|9921.1|9936.1|9921.1|9941.6|9926.6|9935.3|9920.3|28
1632839410000|2021-09-28 14:30:10|9935.8|9920.8|9935.6|9920.6|9935.9|9920.9|9935.1|9920.1|23
1632839420000|2021-09-28 14:30:20|9936.1|9921.1|9945|9930|9945|9930|9936.1|9921.1|24
1632839430000|2021-09-28 14:30:30|9946.4|9931.4|9951.6|9936.6|9952.5|9937.5|9946.4|9931.4|15
1632839440000|2021-09-28 14:30:40|9950.4|9935.4|9944.1|9929.1|9950.4|9935.4|9943.9|9928.9|17
1632839450000|2021-09-28 14:30:50|9946.9|9931.9|9949.1|9934.1|9949.1|9934.1|9946.9|9931.9|3
1632839460000|2021-09-28 14:31:00|9948.3|9933.3|9945.6|9930.6|9948.6|9933.6|9944.2|9929.2|8
1632839470000|2021-09-28 14:31:10|9945.8|9930.8|9946.1|9931.1|9946.7|9931.7|9945.8|9930.8|8
1632839480000|2021-09-28 14:31:20|9948|9933|9950.9|9935.9|9952.9|9937.9|9948|9933|28
1632839490000|2021-09-28 14:31:30|9950.7|9935.7|9954.5|9939.5|9955.3|9940.3|9950.4|9935.4|14
1632839500000|2021-09-28 14:31:40|9955.1|9940.1|9955.3|9940.3|9955.3|9940.3|9955.1|9940.1|12
1632839510000|2021-09-28 14:31:50|9956.5|9941.5|9956.6|9941.6|9957.3|9942.3|9956.5|9941.5|2
1632839520000|2021-09-28 14:32:00|9957.3|9942.3|9959.3|9944.3|9959.3|9944.3|9957.3|9942.3|1
1632839530000|2021-09-28 14:32:10|9959.8|9944.8|9961.2|9946.2|9961.4|9946.4|9959.8|9944.8|4
1632839540000|2021-09-28 14:32:20|9954.6|9939.6|9953.5|9938.5|9955.3|9940.3|9953.5|9938.5|6
1632839550000|2021-09-28 14:32:30|9953.8|9938.8|9953.8|9938.8|9954.9|9939.9|9953.8|9938.8|2
1632839580000|2021-09-28 14:33:00|9954|9939|9954|9939|9954|9939|9954|9939|1
1632839590000|2021-09-28 14:33:10|9954.2|9939.2|9949.3|9934.3|9954.2|9939.2|9949.1|9934.1|14
1632839600000|2021-09-28 14:33:20|9948.8|9933.8|9947.1|9932.1|9948.8|9933.8|9947.1|9932.1|6
1632839610000|2021-09-28 14:33:30|9946.6|9931.6|9946.6|9931.6|9946.6|9931.6|9946.6|9931.6|0
1632839620000|2021-09-28 14:33:40|9946.3|9931.3|9945.8|9930.8|9946.3|9931.3|9945.8|9930.8|3
1632839630000|2021-09-28 14:33:50|9945.6|9930.6|9943.2|9928.2|9945.6|9930.6|9943.2|9928.2|2
1632839640000|2021-09-28 14:34:00|9942.3|9927.3|9946.1|9931.1|9947.2|9932.2|9941.2|9926.2|12
1632839650000|2021-09-28 14:34:10|9946.6|9931.6|9928.4|9913.4|9946.6|9931.6|9924.9|9909.9|23
1632839660000|2021-09-28 14:34:20|9926.4|9911.4|9926.7|9911.7|9927.2|9912.2|9925.9|9910.9|59
1632839670000|2021-09-28 14:34:30|9926.9|9911.9|9930.1|9915.1|9930.1|9915.1|9926.9|9911.9|4
1632839680000|2021-09-28 14:34:40|9930.9|9915.9|9929.7|9914.7|9931.7|9916.7|9929.7|9914.7|4
1632839690000|2021-09-28 14:34:50|9929.4|9914.4|9931.2|9916.2|9931.2|9916.2|9929.2|9914.2|16
1632839700000|2021-09-28 14:35:00|9933.3|9918.3|9940.2|9925.2|9940.2|9925.2|9933.3|9918.3|9
1632839710000|2021-09-28 14:35:10|9939.2|9924.2|9940.6|9925.6|9941.2|9926.2|9938.4|9923.4|2
1632839720000|2021-09-28 14:35:20|9942.3|9927.3|9942.3|9927.3|9942.3|9927.3|9942|9927|1
1632839730000|2021-09-28 14:35:30|9943.7|9928.7|9946.6|9931.6|9947.2|9932.2|9943.2|9928.2|9
1632839740000|2021-09-28 14:35:40|9947.2|9932.2|9947.7|9932.7|9947.7|9932.7|9945.7|9930.7|5
1632839750000|2021-09-28 14:35:50|9947.4|9932.4|9947.7|9932.7|9947.7|9932.7|9946.4|9931.4|2
1632839760000|2021-09-28 14:36:00|9948.5|9933.5|9954.3|9939.3|9954.3|9939.3|9948.5|9933.5|11
1632839770000|2021-09-28 14:36:10|9955.7|9940.7|9958.4|9943.4|9958.4|9943.4|9953.2|9938.2|6
1632839780000|2021-09-28 14:36:20|9958.2|9943.2|9958.2|9943.2|9958.2|9943.2|9955.4|9940.4|7
1632839790000|2021-09-28 14:36:30|9958.4|9943.4|9960.3|9945.3|9960.3|9945.3|9957.2|9942.2|3
1632839800000|2021-09-28 14:36:40|9961.7|9946.7|9953|9938|9962.5|9947.5|9953|9938|12
1632839810000|2021-09-28 14:36:50|9955|9940|9954|9939|9955|9940|9954|9939|5
1632839820000|2021-09-28 14:37:00|9953.5|9938.5|9950|9935|9954.2|9939.2|9946.2|9931.2|33
1632839830000|2021-09-28 14:37:10|9948.7|9933.7|9949.8|9934.8|9949.8|9934.8|9947.1|9932.1|17
1632839840000|2021-09-28 14:37:20|9949.6|9934.6|9930.3|9915.3|9950.3|9935.3|9929.9|9914.9|19
1632839850000|2021-09-28 14:37:30|9934|9919|9925.2|9910.2|9934|9919|9922.7|9907.7|40
1632839860000|2021-09-28 14:37:40|9928.4|9913.4|9941.5|9926.5|9948.4|9933.4|9928.4|9913.4|10
1632839870000|2021-09-28 14:37:50|9942|9927|9942|9927|9942|9927|9942|9927|1
1632839880000|2021-09-28 14:38:00|9940.3|9925.3|9945.5|9930.5|9946.8|9931.8|9940.3|9925.3|5
1632839890000|2021-09-28 14:38:10|9946.4|9931.4|9952|9937|9952|9937|9946.4|9931.4|1
1632839900000|2021-09-28 14:38:20|9952.9|9937.9|9953.2|9938.2|9953.2|9938.2|9952.9|9937.9|1
1632839910000|2021-09-28 14:38:30|9954|9939|9953.5|9938.5|9954|9939|9953.5|9938.5|5
1632839920000|2021-09-28 14:38:40|9954.3|9939.3|9946|9931|9954.3|9939.3|9945.8|9930.8|7
1632839930000|2021-09-28 14:38:50|9946.3|9931.3|9956.3|9941.3|9956.3|9941.3|9946.3|9931.3|7
1632839940000|2021-09-28 14:39:00|9956|9941|9957.2|9942.2|9957.2|9942.2|9955.5|9940.5|12
1632839950000|2021-09-28 14:39:10|9958.7|9943.7|9955|9940|9961.2|9946.2|9955|9940|25
1632839960000|2021-09-28 14:39:20|9955.5|9940.5|9955.7|9940.7|9956.5|9941.5|9955.5|9940.5|3
1632839970000|2021-09-28 14:39:30|9956|9941|9952.7|9937.7|9956|9941|9952.5|9937.5|10
1632839980000|2021-09-28 14:39:40|9953|9938|9953.8|9938.8|9953.8|9938.8|9953|9938|14
1632839990000|2021-09-28 14:39:50|9953.6|9938.6|9953.8|9938.8|9953.8|9938.8|9953.1|9938.1|3
1632840000000|2021-09-28 14:40:00|9953.3|9938.3|9948.9|9933.9|9954.7|9939.7|9947.8|9932.8|20
1632840010000|2021-09-28 14:40:10|9949.2|9934.2|9950.7|9935.7|9950.7|9935.7|9948.7|9933.7|5
1632840020000|2021-09-28 14:40:20|9950.5|9935.5|9948.8|9933.8|9950.5|9935.5|9947.8|9932.8|3
1632840030000|2021-09-28 14:40:30|9948.6|9933.6|9948.3|9933.3|9948.6|9933.6|9948.3|9933.3|3
1632840040000|2021-09-28 14:40:40|9943.3|9928.3|9942.8|9927.8|9943.3|9928.3|9942.8|9927.8|8
1632840050000|2021-09-28 14:40:50|9944.6|9929.6|9946|9931|9946.2|9931.2|9944.6|9929.6|7
1632840060000|2021-09-28 14:41:00|9945.8|9930.8|9945.7|9930.7|9945.8|9930.8|9945.6|9930.6|5
1632840070000|2021-09-28 14:41:10|9946.3|9931.3|9946.3|9931.3|9946.3|9931.3|9946.3|9931.3|0
1632840080000|2021-09-28 14:41:20|9946.8|9931.8|9946.6|9931.6|9946.8|9931.8|9946.6|9931.6|1
1632840090000|2021-09-28 14:41:30|9946.3|9931.3|9941.3|9926.3|9949.4|9934.4|9941.3|9926.3|15
1632840100000|2021-09-28 14:41:40|9941|9926|9935.4|9920.4|9941|9926|9934.6|9919.6|11
1632840110000|2021-09-28 14:41:50|9934.8|9919.8|9934.8|9919.8|9934.8|9919.8|9934.8|9919.8|1
1632840120000|2021-09-28 14:42:00|9942.4|9927.4|9948.6|9933.6|9948.6|9933.6|9942.4|9927.4|19
1632840130000|2021-09-28 14:42:10|9950.7|9935.7|9950.2|9935.2|9950.7|9935.7|9948.1|9933.1|5
1632840140000|2021-09-28 14:42:20|9951|9936|9953.7|9938.7|9955.2|9940.2|9951|9936|2
1632840150000|2021-09-28 14:42:30|||||||||1
1632840160000|2021-09-28 14:42:40|9950.7|9935.7|9949.2|9934.2|9950.7|9935.7|9949.2|9934.2|13
1632840170000|2021-09-28 14:42:50|9948.9|9933.9|9949.9|9934.9|9949.9|9934.9|9948.9|9933.9|3
1632840180000|2021-09-28 14:43:00|9949.4|9934.4|9946.9|9931.9|9949.4|9934.4|9942.9|9927.9|21
1632840190000|2021-09-28 14:43:10|9932.2|9917.2|9928.5|9913.5|9933.2|9918.2|9928.5|9913.5|11
1632840200000|2021-09-28 14:43:20|9928|9913|9930|9915|9930|9915|9927.8|9912.8|4
1632840220000|2021-09-28 14:43:40|9929.3|9914.3|9929.1|9914.1|9929.3|9914.3|9929.1|9914.1|2
1632840230000|2021-09-28 14:43:50|9928.5|9913.5|9935.2|9920.2|9935.2|9920.2|9928.5|9913.5|5
1632840240000|2021-09-28 14:44:00|9935.7|9920.7|9937.2|9922.2|9937.2|9922.2|9934.7|9919.7|1
1632840270000|2021-09-28 14:44:30|9941.9|9926.9|9943.3|9928.3|9943.3|9928.3|9941.7|9926.7|7
1632840280000|2021-09-28 14:44:40|9943.5|9928.5|9943.8|9928.8|9943.8|9928.8|9943.5|9928.5|0
1632840290000|2021-09-28 14:44:50|9946|9931|9947.3|9932.3|9947.3|9932.3|9943.7|9928.7|11
1632840300000|2021-09-28 14:45:00|9945.3|9930.3|9952.7|9937.7|9952.7|9937.7|9945.3|9930.3|2
1632840310000|2021-09-28 14:45:10|9953.5|9938.5|9956.3|9941.3|9956.3|9941.3|9953.5|9938.5|15
1632840330000|2021-09-28 14:45:30|9958.3|9943.3|9957.8|9942.8|9958.3|9943.3|9957.8|9942.8|6
1632840340000|2021-09-28 14:45:40|9957.3|9942.3|9956.3|9941.3|9957.3|9942.3|9956.3|9941.3|0
1632840350000|2021-09-28 14:45:50|9956|9941|9956.8|9941.8|9956.8|9941.8|9955.8|9940.8|1
1632840360000|2021-09-28 14:46:00|9958.5|9943.5|9956.9|9941.9|9958.7|9943.7|9956.6|9941.6|16
1632840370000|2021-09-28 14:46:10|9957.5|9942.5|9957|9942|9957.5|9942.5|9957|9942|3
1632840380000|2021-09-28 14:46:20|9959.9|9944.9|9959.5|9944.5|9960.3|9945.3|9959|9944|4
1632840390000|2021-09-28 14:46:30|9959|9944|9959|9944|9959|9944|9959|9944|0
1632840400000|2021-09-28 14:46:40|9961.2|9946.2|9959.7|9944.7|9961.2|9946.2|9959.7|9944.7|5
1632840410000|2021-09-28 14:46:50|9959.2|9944.2|9958.7|9943.7|9959.2|9944.2|9958.7|9943.7|1
1632840420000|2021-09-28 14:47:00|9959.2|9944.2|9960.2|9945.2|9960.2|9945.2|9959.2|9944.2|1
1632840430000|2021-09-28 14:47:10|9960.7|9945.7|9960.7|9945.7|9960.7|9945.7|9960.7|9945.7|0
1632840460000|2021-09-28 14:47:40|9961.2|9946.2|9961.2|9946.2|9961.2|9946.2|9961.2|9946.2|3
1632840470000|2021-09-28 14:47:50|9963|9948|9963.8|9948.8|9963.8|9948.8|9963|9948|9
1632840480000|2021-09-28 14:48:00|9964.2|9949.2|9964.3|9949.3|9964.5|9949.5|9964|9949|0
1632840490000|2021-09-28 14:48:10|9964.6|9949.6|9966.6|9951.6|9966.6|9951.6|9964.6|9949.6|0
1632840500000|2021-09-28 14:48:20|9966.8|9951.8|9966.8|9951.8|9968|9953|9966.8|9951.8|7
1632840510000|2021-09-28 14:48:30|9967|9952|9965.1|9950.1|9967.5|9952.5|9965.1|9950.1|11
1632840520000|2021-09-28 14:48:40|9963.1|9948.1|9964.1|9949.1|9964.1|9949.1|9963.1|9948.1|5
1632840530000|2021-09-28 14:48:50|9963.6|9948.6|9966|9951|9966.2|9951.2|9963.1|9948.1|6
1632840540000|2021-09-28 14:49:00|9965.8|9950.8|9966.8|9951.8|9966.8|9951.8|9964.6|9949.6|8
1632840550000|2021-09-28 14:49:10|9966.1|9951.1|9960.9|9945.9|9966.1|9951.1|9958.7|9943.7|13
1632840560000|2021-09-28 14:49:20|9962.1|9947.1|9962.8|9947.8|9963.1|9948.1|9962.1|9947.1|0
1632840570000|2021-09-28 14:49:30|9962.6|9947.6|9962.6|9947.6|9962.6|9947.6|9962.6|9947.6|0
1632840590000|2021-09-28 14:49:50|9962.1|9947.1|9962.1|9947.1|9962.1|9947.1|9962.1|9947.1|0
1632840600000|2021-09-28 14:50:00|9965|9950|9965|9950|9965|9950|9965|9950|5
1632840610000|2021-09-28 14:50:10|9965.2|9950.2|9966|9951|9966|9951|9965.2|9950.2|0
1632840630000|2021-09-28 14:50:30|9966.2|9951.2|9965.6|9950.6|9966.2|9951.2|9965.5|9950.5|2
1632840640000|2021-09-28 14:50:40|9964.2|9949.2|9963.3|9948.3|9964.2|9949.2|9963.1|9948.1|34
1632840650000|2021-09-28 14:50:50|9962.8|9947.8|9965.2|9950.2|9965.2|9950.2|9962.8|9947.8|6
1632840660000|2021-09-28 14:51:00|9966.1|9951.1|9965.1|9950.1|9966.1|9951.1|9963.3|9948.3|20
1632840670000|2021-09-28 14:51:10|9965.8|9950.8|9968.2|9953.2|9968.2|9953.2|9965.7|9950.7|2
1632840680000|2021-09-28 14:51:20|9966.1|9951.1|9966.7|9951.7|9966.7|9951.7|9966.1|9951.1|34
1632840690000|2021-09-28 14:51:30|9967.5|9952.5|9967.5|9952.5|9967.5|9952.5|9967.2|9952.2|0
1632840710000|2021-09-28 14:51:50|9967.2|9952.2|9967|9952|9967.2|9952.2|9967|9952|0
1632840720000|2021-09-28 14:52:00|9966.6|9951.6|9966.6|9951.6|9966.6|9951.6|9964.7|9949.7|9
1632840730000|2021-09-28 14:52:10|9966.1|9951.1|9966.1|9951.1|9966.3|9951.3|9966.1|9951.1|2
1632840740000|2021-09-28 14:52:20|9965.4|9950.4|9963.9|9948.9|9965.4|9950.4|9963.9|9948.9|16
1632840750000|2021-09-28 14:52:30|9963.4|9948.4|9960.9|9945.9|9963.4|9948.4|9960.9|9945.9|15
1632840760000|2021-09-28 14:52:40|9961.6|9946.6|9962.9|9947.9|9962.9|9947.9|9961.6|9946.6|1
1632840770000|2021-09-28 14:52:50|9962.7|9947.7|9962.4|9947.4|9962.7|9947.7|9962.4|9947.4|0
1632840780000|2021-09-28 14:53:00|9961.9|9946.9|9964.6|9949.6|9965.1|9950.1|9961.9|9946.9|0
1632840790000|2021-09-28 14:53:10|9964.9|9949.9|9966.1|9951.1|9966.3|9951.3|9964.9|9949.9|2
1632840810000|2021-09-28 14:53:30|9965.8|9950.8|9965.6|9950.6|9965.8|9950.8|9965.6|9950.6|3
1632840820000|2021-09-28 14:53:40|9965.9|9950.9|9965.9|9950.9|9965.9|9950.9|9965.9|9950.9|4
1632840830000|2021-09-28 14:53:50|9965.7|9950.7|9962.2|9947.2|9965.7|9950.7|9961.2|9946.2|9
1632840840000|2021-09-28 14:54:00|9962|9947|9961.7|9946.7|9963.2|9948.2|9961.7|9946.7|5
1632840850000|2021-09-28 14:54:10|9961.9|9946.9|9961.7|9946.7|9962.2|9947.2|9961.2|9946.2|4
1632840860000|2021-09-28 14:54:20|9961.4|9946.4|9961.7|9946.7|9961.7|9946.7|9961.4|9946.4|5
1632840870000|2021-09-28 14:54:30|9961.5|9946.5|9958.7|9943.7|9961.8|9946.8|9957.1|9942.1|15
1632840880000|2021-09-28 14:54:40|9959.5|9944.5|9960.8|9945.8|9960.8|9945.8|9959.5|9944.5|10
1632840890000|2021-09-28 14:54:50|9961|9946|9961.3|9946.3|9961.8|9946.8|9961|9946|3
1632840900000|2021-09-28 14:55:00|9960.9|9945.9|9964|9949|9964|9949|9960.9|9945.9|2
1632840910000|2021-09-28 14:55:10|9961.5|9946.5|9961.8|9946.8|9961.8|9946.8|9961.5|9946.5|5
1632840920000|2021-09-28 14:55:20|9962.2|9947.2|9962|9947|9962.5|9947.5|9962|9947|2
1632840930000|2021-09-28 14:55:30|9962.7|9947.7|9962.3|9947.3|9962.7|9947.7|9962.3|9947.3|1
1632840940000|2021-09-28 14:55:40|9964.2|9949.2|9965.5|9950.5|9965.5|9950.5|9964.2|9949.2|13
1632840950000|2021-09-28 14:55:50|9965.3|9950.3|9962|9947|9966.7|9951.7|9962|9947|6
1632840960000|2021-09-28 14:56:00|9962.6|9947.6|9963.8|9948.8|9963.8|9948.8|9962.1|9947.1|1
1632840970000|2021-09-28 14:56:10|9962.6|9947.6|9961.8|9946.8|9962.6|9947.6|9961.8|9946.8|2
1632840980000|2021-09-28 14:56:20|9961.5|9946.5|9962.7|9947.7|9962.7|9947.7|9961.5|9946.5|3
1632840990000|2021-09-28 14:56:30|9962.5|9947.5|9964.5|9949.5|9964.5|9949.5|9962.5|9947.5|7
1632841000000|2021-09-28 14:56:40|9965.3|9950.3|9965.3|9950.3|9965.3|9950.3|9965.3|9950.3|0
1632841010000|2021-09-28 14:56:50|9965.5|9950.5|9965.8|9950.8|9965.8|9950.8|9965.5|9950.5|4
1632841020000|2021-09-28 14:57:00|9965.3|9950.3|9966.7|9951.7|9966.7|9951.7|9965.3|9950.3|5
1632841030000|2021-09-28 14:57:10|9966.4|9951.4|9966.4|9951.4|9966.9|9951.9|9966.4|9951.4|5
1632841040000|2021-09-28 14:57:20|||||||||1
1632841050000|2021-09-28 14:57:30|||||||||1
1632841060000|2021-09-28 14:57:40|9966.2|9951.2|9966|9951|9966.2|9951.2|9966|9951|0
1632841070000|2021-09-28 14:57:50|9966.7|9951.7|9965.5|9950.5|9966.7|9951.7|9965.5|9950.5|11
1632841080000|2021-09-28 14:58:00|9965.2|9950.2|9962.7|9947.7|9965.2|9950.2|9961.3|9946.3|7
1632841090000|2021-09-28 14:58:10|9962.3|9947.3|9958.5|9943.5|9962.3|9947.3|9956.8|9941.8|19
1632841100000|2021-09-28 14:58:20|9958.2|9943.2|9960.4|9945.4|9960.7|9945.7|9958|9943|2
1632841110000|2021-09-28 14:58:30|9960|9945|9960.3|9945.3|9960.5|9945.5|9960|9945|2
1632841120000|2021-09-28 14:58:40|9960.8|9945.8|9960.8|9945.8|9960.8|9945.8|9960.8|9945.8|1
1632841130000|2021-09-28 14:58:50|9960.5|9945.5|9960.3|9945.3|9960.5|9945.5|9960.3|9945.3|1
1632841140000|2021-09-28 14:59:00|9957.8|9942.8|9958.7|9943.7|9959|9944|9956.3|9941.3|15
1632841150000|2021-09-28 14:59:10|9958.5|9943.5|9958.9|9943.9|9958.9|9943.9|9958.5|9943.5|0
1632841160000|2021-09-28 14:59:20|||||||||1
1632841170000|2021-09-28 14:59:30|9958.4|9943.4|9958.4|9943.4|9958.4|9943.4|9958.4|9943.4|0
1632841180000|2021-09-28 14:59:40|9962.3|9947.3|9966.6|9951.6|9966.6|9951.6|9962.3|9947.3|3
1632841190000|2021-09-28 14:59:50|9967.4|9952.4|9967.4|9952.4|9967.4|9952.4|9967.4|9952.4|2
1632841200000|2021-09-28 15:00:00|9967.2|9952.2|9971.9|9956.9|9971.9|9956.9|9967.2|9952.2|5
1632841210000|2021-09-28 15:00:10|9972.2|9957.2|9976.7|9961.7|9976.9|9961.9|9972.2|9957.2|18
1632841220000|2021-09-28 15:00:20|9972.7|9957.7|9972.7|9957.7|9972.7|9957.7|9972.7|9957.7|11
1632841230000|2021-09-28 15:00:30|9972.5|9957.5|9972.2|9957.2|9972.5|9957.5|9972.2|9957.2|0
1632841240000|2021-09-28 15:00:40|9969.8|9954.8|9969|9954|9969.8|9954.8|9969|9954|16
1632841250000|2021-09-28 15:00:50|9968.6|9953.6|9969|9954|9969|9954|9968.3|9953.3|3
1632841260000|2021-09-28 15:01:00|9968.4|9953.4|9965.2|9950.2|9969.2|9954.2|9965.2|9950.2|12
1632841270000|2021-09-28 15:01:10|9964.7|9949.7|9965.5|9950.5|9965.5|9950.5|9964.2|9949.2|1
1632841280000|2021-09-28 15:01:20|9960.1|9945.1|9964.1|9949.1|9964.5|9949.5|9959.8|9944.8|40
1632841290000|2021-09-28 15:01:30|9963.8|9948.8|9962.8|9947.8|9963.8|9948.8|9962.8|9947.8|0
1632841300000|2021-09-28 15:01:40|9961.4|9946.4|9961.4|9946.4|9961.4|9946.4|9961.4|9946.4|23
1632841310000|2021-09-28 15:01:50|9962.8|9947.8|9963.2|9948.2|9963.9|9948.9|9962.7|9947.7|7
1632841320000|2021-09-28 15:02:00|9964.1|9949.1|9964.1|9949.1|9964.1|9949.1|9964.1|9949.1|0
1632841330000|2021-09-28 15:02:10|9964.6|9949.6|9967.9|9952.9|9967.9|9952.9|9964.6|9949.6|3
1632841340000|2021-09-28 15:02:20|9968.2|9953.2|9968.2|9953.2|9968.2|9953.2|9968.2|9953.2|3
1632841350000|2021-09-28 15:02:30|9967.7|9952.7|9960.2|9945.2|9967.7|9952.7|9960.2|9945.2|7
1632841360000|2021-09-28 15:02:40|9959.7|9944.7|9959.9|9944.9|9959.9|9944.9|9959.4|9944.4|2
1632841380000|2021-09-28 15:03:00|9959.7|9944.7|9960.2|9945.2|9960.2|9945.2|9959.7|9944.7|3
1632841390000|2021-09-28 15:03:10|9960.8|9945.8|9962.3|9947.3|9962.3|9947.3|9960.8|9945.8|3
1632841400000|2021-09-28 15:03:20|9963.4|9948.4|9963.4|9948.4|9963.4|9948.4|9963.4|9948.4|1
1632841410000|2021-09-28 15:03:30|9963.2|9948.2|9961.2|9946.2|9963.2|9948.2|9960.7|9945.7|11
1632841420000|2021-09-28 15:03:40|9962.5|9947.5|9962.9|9947.9|9962.9|9947.9|9962.5|9947.5|5
1632841430000|2021-09-28 15:03:50|9963.2|9948.2|9962.9|9947.9|9963.2|9948.2|9962.9|9947.9|15
1632841440000|2021-09-28 15:04:00|9962.7|9947.7|9962.1|9947.1|9962.7|9947.7|9961.9|9946.9|13
1632841470000|2021-09-28 15:04:30|9961.9|9946.9|9961.7|9946.7|9961.9|9946.9|9961.7|9946.7|28
1632841480000|2021-09-28 15:04:40|9962.1|9947.1|9962.4|9947.4|9962.9|9947.9|9962.1|9947.1|4
1632841490000|2021-09-28 15:04:50|9963.5|9948.5|9962.3|9947.3|9963.5|9948.5|9962.3|9947.3|6
1632841500000|2021-09-28 15:05:00|9963.5|9948.5|9961.8|9946.8|9964.3|9949.3|9961.8|9946.8|25
1632841510000|2021-09-28 15:05:10|9961.5|9946.5|9963.8|9948.8|9964.7|9949.7|9961.5|9946.5|3
1632841520000|2021-09-28 15:05:20|||||||||3
1632841530000|2021-09-28 15:05:30|9963.5|9948.5|9961|9946|9963.9|9948.9|9961|9946|6
1632841540000|2021-09-28 15:05:40|9962.5|9947.5|9962.5|9947.5|9962.5|9947.5|9962.5|9947.5|2
1632841550000|2021-09-28 15:05:50|||||||||2
1632841560000|2021-09-28 15:06:00|9963|9948|9959.1|9944.1|9964|9949|9956.4|9941.4|9
1632841570000|2021-09-28 15:06:10|9959.3|9944.3|9959.3|9944.3|9959.3|9944.3|9959.3|9944.3|10
1632841580000|2021-09-28 15:06:20|9959.5|9944.5|9959.2|9944.2|9959.5|9944.5|9959.2|9944.2|14
1632841590000|2021-09-28 15:06:30|9959.5|9944.5|9957.7|9942.7|9959.5|9944.5|9957.7|9942.7|6
1632841600000|2021-09-28 15:06:40|9957.2|9942.2|9953.9|9938.9|9957.2|9942.2|9953.9|9938.9|11
1632841610000|2021-09-28 15:06:50|9952.6|9937.6|9954.7|9939.7|9954.7|9939.7|9952.3|9937.3|13
1632841620000|2021-09-28 15:07:00|9955|9940|9956.3|9941.3|9956.3|9941.3|9955|9940|9
1632841630000|2021-09-28 15:07:10|9956|9941|9956|9941|9956|9941|9956|9941|8
1632841640000|2021-09-28 15:07:20|9959.3|9944.3|9958.8|9943.8|9960.9|9945.9|9958.8|9943.8|1
1632841650000|2021-09-28 15:07:30|9959|9944|9958.8|9943.8|9959.2|9944.2|9958.8|9943.8|1
1632841660000|2021-09-28 15:07:40|||||||||1
1632841690000|2021-09-28 15:08:10|||||||||2
1632841700000|2021-09-28 15:08:20|9958.4|9943.4|9953.1|9938.1|9958.4|9943.4|9952.6|9937.6|4
1632841710000|2021-09-28 15:08:30|9953.3|9938.3|9953.7|9938.7|9957.3|9942.3|9952.7|9937.7|33
1632841720000|2021-09-28 15:08:40|9952.3|9937.3|9956.8|9941.8|9956.8|9941.8|9952.3|9937.3|2
1632841730000|2021-09-28 15:08:50|9957.3|9942.3|9956.1|9941.1|9957.8|9942.8|9956.1|9941.1|5
1632841740000|2021-09-28 15:09:00|9955.8|9940.8|9958.3|9943.3|9958.3|9943.3|9955.8|9940.8|0
1632841750000|2021-09-28 15:09:10|9955.8|9940.8|9946.8|9931.8|9955.8|9940.8|9946.6|9931.6|38
1632841760000|2021-09-28 15:09:20|9947.6|9932.6|9951.6|9936.6|9951.6|9936.6|9947.6|9932.6|1
1632841770000|2021-09-28 15:09:30|9951.1|9936.1|9950.6|9935.6|9951.1|9936.1|9950.6|9935.6|0
1632841800000|2021-09-28 15:10:00|9954.1|9939.1|9957.6|9942.6|9958.1|9943.1|9954.1|9939.1|8
1632841810000|2021-09-28 15:10:10|9958.6|9943.6|9954.3|9939.3|9958.6|9943.6|9954.3|9939.3|7
1632841820000|2021-09-28 15:10:20|9955.4|9940.4|9958.4|9943.4|9958.4|9943.4|9955.4|9940.4|2
1632841840000|2021-09-28 15:10:40|9958.9|9943.9|9958.9|9943.9|9958.9|9943.9|9958.9|9943.9|1
1632841860000|2021-09-28 15:11:00|9955.7|9940.7|9953.5|9938.5|9955.7|9940.7|9953|9938|23
1632841870000|2021-09-28 15:11:10|9952.8|9937.8|9951.3|9936.3|9952.8|9937.8|9951.3|9936.3|10
1632841880000|2021-09-28 15:11:20|9954.1|9939.1|9954.7|9939.7|9954.7|9939.7|9954.1|9939.1|9
1632841890000|2021-09-28 15:11:30|9955|9940|9956|9941|9956|9941|9954.5|9939.5|9
1632841900000|2021-09-28 15:11:40|9955.8|9940.8|9955.5|9940.5|9955.8|9940.8|9955.5|9940.5|0
1632841910000|2021-09-28 15:11:50|9956.6|9941.6|9958.6|9943.6|9958.6|9943.6|9955.5|9940.5|13
1632841920000|2021-09-28 15:12:00|9957.5|9942.5|9968.2|9953.2|9968.2|9953.2|9957.3|9942.3|12
1632841930000|2021-09-28 15:12:10|9969.2|9954.2|9977.4|9962.4|9977.4|9962.4|9969.2|9954.2|4
1632841940000|2021-09-28 15:12:20|9966.1|9951.1|9956.6|9941.6|9966.1|9951.1|9952.6|9937.6|146
1632841950000|2021-09-28 15:12:30|9954.5|9939.5|9955.7|9940.7|9955.7|9940.7|9954.5|9939.5|5
1632841960000|2021-09-28 15:12:40|||||||||1
1632841980000|2021-09-28 15:13:00|9955.5|9940.5|9955.9|9940.9|9955.9|9940.9|9955.5|9940.5|1
1632841990000|2021-09-28 15:13:10|9957.1|9942.1|9954.7|9939.7|9957.2|9942.2|9954.7|9939.7|6
1632842000000|2021-09-28 15:13:20|9955.2|9940.2|9955.2|9940.2|9955.2|9940.2|9955.2|9940.2|6
1632842010000|2021-09-28 15:13:30|9954.5|9939.5|9954.5|9939.5|9954.5|9939.5|9954.5|9939.5|2
1632842020000|2021-09-28 15:13:40|9954.3|9939.3|9954.3|9939.3|9954.3|9939.3|9954.3|9939.3|1
1632842040000|2021-09-28 15:14:00|9953.5|9938.5|9946.9|9931.9|9953.5|9938.5|9946.2|9931.2|20
1632842050000|2021-09-28 15:14:10|9947.4|9932.4|9947|9932|9948.4|9933.4|9947|9932|7
1632842060000|2021-09-28 15:14:20|9945.5|9930.5|9945|9930|9945.5|9930.5|9944.6|9929.6|7
1632842070000|2021-09-28 15:14:30|9945.2|9930.2|9945.7|9930.7|9945.7|9930.7|9945.2|9930.2|2
1632842100000|2021-09-28 15:15:00|9946.5|9931.5|9947.7|9932.7|9947.7|9932.7|9946.5|9931.5|2
1632842110000|2021-09-28 15:15:10|9947.5|9932.5|9938.9|9923.9|9948|9933|9938.9|9923.9|15
1632842120000|2021-09-28 15:15:20|9937.6|9922.6|9941.7|9926.7|9941.7|9926.7|9934.4|9919.4|23
1632842130000|2021-09-28 15:15:30|9942.6|9927.6|9942.2|9927.2|9942.6|9927.6|9942.2|9927.2|0
1632842140000|2021-09-28 15:15:40|9942.7|9927.7|9942.7|9927.7|9942.7|9927.7|9942.7|9927.7|0
1632842150000|2021-09-28 15:15:50|9943.2|9928.2|9944.7|9929.7|9944.7|9929.7|9943.2|9928.2|5
1632842160000|2021-09-28 15:16:00|9944.5|9929.5|9944.5|9929.5|9945|9930|9944.5|9929.5|8
1632842170000|2021-09-28 15:16:10|9943.9|9928.9|9944.5|9929.5|9944.5|9929.5|9943.9|9928.9|1
1632842180000|2021-09-28 15:16:20|9945|9930|9945.7|9930.7|9945.7|9930.7|9945|9930|8
1632842190000|2021-09-28 15:16:30|9945.9|9930.9|9938.6|9923.6|9945.9|9930.9|9937.1|9922.1|5
1632842200000|2021-09-28 15:16:40|9937.8|9922.8|9937.6|9922.6|9938.8|9923.8|9937.6|9922.6|3
1632842210000|2021-09-28 15:16:50|9937.8|9922.8|9937.8|9922.8|9937.8|9922.8|9937.8|9922.8|0
1632842220000|2021-09-28 15:17:00|9937.1|9922.1|9937.8|9922.8|9937.8|9922.8|9936.1|9921.1|5
1632842230000|2021-09-28 15:17:10|9938.3|9923.3|9939|9924|9939.2|9924.2|9938.3|9923.3|1
1632842240000|2021-09-28 15:17:20|9938.6|9923.6|9939|9924|9939|9924|9938.5|9923.5|0
1632842260000|2021-09-28 15:17:40|9939.5|9924.5|9939.5|9924.5|9939.5|9924.5|9939.5|9924.5|2
1632842270000|2021-09-28 15:17:50|9939.2|9924.2|9939.2|9924.2|9939.2|9924.2|9939.2|9924.2|0
1632842280000|2021-09-28 15:18:00|||||||||6
1632842290000|2021-09-28 15:18:10|9939.5|9924.5|9939.5|9924.5|9940.7|9925.7|9939.3|9924.3|18
1632842300000|2021-09-28 15:18:20|9939.3|9924.3|9939.5|9924.5|9939.5|9924.5|9939.3|9924.3|1
1632842310000|2021-09-28 15:18:30|9938.4|9923.4|9938.4|9923.4|9938.4|9923.4|9938.4|9923.4|0
1632842320000|2021-09-28 15:18:40|9938.7|9923.7|9939|9924|9939|9924|9937.9|9922.9|2
1632842330000|2021-09-28 15:18:50|||||||||1
1632842340000|2021-09-28 15:19:00|9939.5|9924.5|9941|9926|9942|9927|9939.5|9924.5|8
1632842350000|2021-09-28 15:19:10|9940.8|9925.8|9935.4|9920.4|9940.8|9925.8|9935.4|9920.4|12
1632842360000|2021-09-28 15:19:20|9935.9|9920.9|9936.3|9921.3|9936.3|9921.3|9934.4|9919.4|4
1632842370000|2021-09-28 15:19:30|9936.8|9921.8|9935.1|9920.1|9937.3|9922.3|9935.1|9920.1|5
1632842380000|2021-09-28 15:19:40|9935.8|9920.8|9935.3|9920.3|9936.1|9921.1|9935.3|9920.3|3
1632842390000|2021-09-28 15:19:50|||||||||1
1632842400000|2021-09-28 15:20:00|9935.9|9920.9|9937|9922|9937.5|9922.5|9935.9|9920.9|2
1632842410000|2021-09-28 15:20:10|9938|9923|9938.5|9923.5|9938.5|9923.5|9938|9923|0
1632842420000|2021-09-28 15:20:20|9938.2|9923.2|9935|9920|9938.2|9923.2|9933.3|9918.3|26
1632842430000|2021-09-28 15:20:30|9935.3|9920.3|9936.3|9921.3|9936.3|9921.3|9935.3|9920.3|1
1632842440000|2021-09-28 15:20:40|9936.2|9921.2|9935.8|9920.8|9937|9922|9935.8|9920.8|16
1632842450000|2021-09-28 15:20:50|9935.6|9920.6|9937.5|9922.5|9937.5|9922.5|9935.6|9920.6|2
1632842460000|2021-09-28 15:21:00|9937.7|9922.7|9937|9922|9937.7|9922.7|9937|9922|5
1632842470000|2021-09-28 15:21:10|9936.2|9921.2|9936.8|9921.8|9936.8|9921.8|9936.2|9921.2|2
1632842480000|2021-09-28 15:21:20|9937.2|9922.2|9938.5|9923.5|9938.5|9923.5|9937.2|9922.2|2
1632842490000|2021-09-28 15:21:30|9938|9923|9934.8|9919.8|9938|9923|9934.1|9919.1|80
1632842500000|2021-09-28 15:21:40|9935.1|9920.1|9935.3|9920.3|9935.3|9920.3|9935.1|9920.1|4
1632842510000|2021-09-28 15:21:50|9935.2|9920.2|9934|9919|9935.2|9920.2|9934|9919|1
1632842520000|2021-09-28 15:22:00|9934.5|9919.5|9935.5|9920.5|9935.5|9920.5|9934.5|9919.5|2
1632842530000|2021-09-28 15:22:10|9938.2|9923.2|9949.9|9934.9|9952.1|9937.1|9938.2|9923.2|39
1632842540000|2021-09-28 15:22:20|9948.1|9933.1|9941.7|9926.7|9948.1|9933.1|9941.5|9926.5|6
1632842550000|2021-09-28 15:22:30|9941.5|9926.5|9942|9927|9942|9927|9941|9926|1
1632842560000|2021-09-28 15:22:40|9941.5|9926.5|9935.4|9920.4|9941.5|9926.5|9933.6|9918.6|14
1632842570000|2021-09-28 15:22:50|9934.9|9919.9|9935.5|9920.5|9937.6|9922.6|9934.9|9919.9|32
1632842580000|2021-09-28 15:23:00|9935.2|9920.2|9936.1|9921.1|9936.1|9921.1|9935.2|9920.2|1
1632842590000|2021-09-28 15:23:10|9936.6|9921.6|9937.9|9922.9|9937.9|9922.9|9936.6|9921.6|3
1632842600000|2021-09-28 15:23:20|9938.5|9923.5|9940.5|9925.5|9940.5|9925.5|9938.5|9923.5|4
1632842610000|2021-09-28 15:23:30|9939.9|9924.9|9940.4|9925.4|9940.4|9925.4|9939.9|9924.9|0
1632842620000|2021-09-28 15:23:40|9944.4|9929.4|9941.4|9926.4|9944.4|9929.4|9941.2|9926.2|3
1632842630000|2021-09-28 15:23:50|9942.5|9927.5|9935|9920|9942.7|9927.7|9934.9|9919.9|13
1632842640000|2021-09-28 15:24:00|9934.4|9919.4|9925.9|9910.9|9934.4|9919.4|9925.4|9910.4|18
1632842650000|2021-09-28 15:24:10|9926.1|9911.1|9921.2|9906.2|9927.4|9912.4|9921.2|9906.2|13
1632842660000|2021-09-28 15:24:20|9922|9907|9930.6|9915.6|9930.9|9915.9|9922|9907|8
1632842670000|2021-09-28 15:24:30|9930.9|9915.9|9938.4|9923.4|9938.4|9923.4|9930.9|9915.9|1
1632842680000|2021-09-28 15:24:40|9939.4|9924.4|9929.4|9914.4|9939.4|9924.4|9928.7|9913.7|20
1632842690000|2021-09-28 15:24:50|9929.9|9914.9|9929.4|9914.4|9929.9|9914.9|9928.9|9913.9|1
1632842700000|2021-09-28 15:25:00|9930.3|9915.3|9934.3|9919.3|9934.3|9919.3|9930.3|9915.3|3
1632842710000|2021-09-28 15:25:10|9933.9|9918.9|9935.7|9920.7|9937.4|9922.4|9933|9918|17
1632842720000|2021-09-28 15:25:20|9935.9|9920.9|9936.9|9921.9|9938.3|9923.3|9935.9|9920.9|5
1632842730000|2021-09-28 15:25:30|9937.4|9922.4|9936.5|9921.5|9937.9|9922.9|9936.1|9921.1|4
1632842740000|2021-09-28 15:25:40|9936.4|9921.4|9938.7|9923.7|9939|9924|9936.4|9921.4|5
1632842750000|2021-09-28 15:25:50|9939.4|9924.4|9945.5|9930.5|9948.1|9933.1|9939.4|9924.4|30
1632842760000|2021-09-28 15:26:00|9945|9930|9945.5|9930.5|9946.5|9931.5|9945|9930|25
1632842770000|2021-09-28 15:26:10|9945.7|9930.7|9939.5|9924.5|9945.7|9930.7|9939|9924|9
1632842780000|2021-09-28 15:26:20|9941.7|9926.7|9945|9930|9945|9930|9941.7|9926.7|3
1632842790000|2021-09-28 15:26:30|9944.5|9929.5|9945.7|9930.7|9948|9933|9944.5|9929.5|2
1632842800000|2021-09-28 15:26:40|9946.4|9931.4|9946.7|9931.7|9946.7|9931.7|9946.4|9931.4|9
1632842810000|2021-09-28 15:26:50|9947.2|9932.2|9946.7|9931.7|9947.2|9932.2|9946.7|9931.7|2
1632842820000|2021-09-28 15:27:00|9946.5|9931.5|9949.7|9934.7|9949.7|9934.7|9946|9931|24
1632842830000|2021-09-28 15:27:10|9949.9|9934.9|9952.5|9937.5|9953.5|9938.5|9949.4|9934.4|10
1632842840000|2021-09-28 15:27:20|9952.2|9937.2|9957.7|9942.7|9958.7|9943.7|9952.2|9937.2|18
1632842850000|2021-09-28 15:27:30|9958|9943|9956.7|9941.7|9958.7|9943.7|9956.7|9941.7|8
1632842870000|2021-09-28 15:27:50|9957.5|9942.5|9945.2|9930.2|9959.2|9944.2|9945.2|9930.2|14
1632842880000|2021-09-28 15:28:00|9945.5|9930.5|9944|9929|9950.9|9935.9|9943.1|9928.1|15
1632842890000|2021-09-28 15:28:10|||||||||3
1632842900000|2021-09-28 15:28:20|9945|9930|9945|9930|9945|9930|9945|9930|2
1632842910000|2021-09-28 15:28:30|||||||||2
1632842920000|2021-09-28 15:28:40|9945.5|9930.5|9946|9931|9946|9931|9945.5|9930.5|1
1632842930000|2021-09-28 15:28:50|9946.5|9931.5|9947.5|9932.5|9947.5|9932.5|9946.5|9931.5|1
1632842940000|2021-09-28 15:29:00|9948.5|9933.5|9948.5|9933.5|9948.5|9933.5|9948.5|9933.5|1
1632842950000|2021-09-28 15:29:10|9949.4|9934.4|9949.6|9934.6|9949.9|9934.9|9949.4|9934.4|2
1632842960000|2021-09-28 15:29:20|9947|9932|9945.3|9930.3|9947|9932|9943.5|9928.5|15
1632842970000|2021-09-28 15:29:30|9945.1|9930.1|9948|9933|9948|9933|9943.8|9928.8|4
1632842980000|2021-09-28 15:29:40|9949.2|9934.2|9950.2|9935.2|9950.2|9935.2|9949|9934|1
1632842990000|2021-09-28 15:29:50|9950.5|9935.5|9950|9935|9950.5|9935.5|9950|9935|2
1632843000000|2021-09-28 15:30:00|9945.2|9930.2|9938.7|9923.7|9945.2|9930.2|9936.3|9921.3|22
1632843010000|2021-09-28 15:30:10|9939|9924|9946.1|9931.1|9946.1|9931.1|9939|9924|7
1632843020000|2021-09-28 15:30:20|9946|9931|9946.5|9931.5|9946.5|9931.5|9946|9931|1
1632843030000|2021-09-28 15:30:30|9943.5|9928.5|9937.5|9922.5|9943.5|9928.5|9937|9922|15
1632843040000|2021-09-28 15:30:40|9939.2|9924.2|9937.5|9922.5|9939.8|9924.8|9937.5|9922.5|5
1632843050000|2021-09-28 15:30:50|9937.2|9922.2|9937.2|9922.2|9937.2|9922.2|9937.2|9922.2|0
1632843060000|2021-09-28 15:31:00|9938.3|9923.3|9940.8|9925.8|9941.3|9926.3|9937.8|9922.8|5
1632843070000|2021-09-28 15:31:10|9940.3|9925.3|9938.3|9923.3|9940.3|9925.3|9937.8|9922.8|7
1632843080000|2021-09-28 15:31:20|9935.8|9920.8|9935.8|9920.8|9935.8|9920.8|9935.8|9920.8|2
1632843090000|2021-09-28 15:31:30|9934.4|9919.4|9932.3|9917.3|9934.9|9919.9|9932|9917|5
1632843100000|2021-09-28 15:31:40|9932.5|9917.5|9932.8|9917.8|9933.5|9918.5|9932.5|9917.5|6
1632843110000|2021-09-28 15:31:50|9932.3|9917.3|9929.5|9914.5|9932.3|9917.3|9926.5|9911.5|12
1632843120000|2021-09-28 15:32:00|9929.3|9914.3|9929.3|9914.3|9931.5|9916.5|9928.5|9913.5|13
1632843130000|2021-09-28 15:32:10|9929|9914|9929|9914|9929|9914|9929|9914|1
1632843140000|2021-09-28 15:32:20|9927.7|9912.7|9932.5|9917.5|9932.5|9917.5|9927.5|9912.5|5
1632843150000|2021-09-28 15:32:30|9933|9918|9938.5|9923.5|9938.5|9923.5|9933|9918|6
1632843160000|2021-09-28 15:32:40|9941.3|9926.3|9938|9923|9942|9927|9938|9923|6
1632843170000|2021-09-28 15:32:50|||||||||2
1632843180000|2021-09-28 15:33:00|9937.8|9922.8|9934.6|9919.6|9937.8|9922.8|9934.6|9919.6|1
1632843190000|2021-09-28 15:33:10|9933.5|9918.5|9931|9916|9934|9919|9931|9916|10
1632843200000|2021-09-28 15:33:20|9931.8|9916.8|9938.8|9923.8|9938.8|9923.8|9931.8|9916.8|7
1632843210000|2021-09-28 15:33:30|9939|9924|9939.5|9924.5|9940|9925|9938.3|9923.3|6
1632843220000|2021-09-28 15:33:40|||||||||2
1632843240000|2021-09-28 15:34:00|9938.5|9923.5|9934|9919|9938.5|9923.5|9934|9919|2
1632843250000|2021-09-28 15:34:10|9934.3|9919.3|9936.2|9921.2|9936.2|9921.2|9934.3|9919.3|1
1632843260000|2021-09-28 15:34:20|9936.9|9921.9|9942.5|9927.5|9943.3|9928.3|9936.9|9921.9|5
1632843270000|2021-09-28 15:34:30|9943.1|9928.1|9943.5|9928.5|9943.5|9928.5|9943.1|9928.1|6
1632843280000|2021-09-28 15:34:40|9945.4|9930.4|9948.5|9933.5|9948.5|9933.5|9945.4|9930.4|4
1632843290000|2021-09-28 15:34:50|9950.3|9935.3|9951.2|9936.2|9951.7|9936.7|9950.2|9935.2|5
1632843300000|2021-09-28 15:35:00|9949.5|9934.5|9950|9935|9950.5|9935.5|9949.5|9934.5|6
1632843310000|2021-09-28 15:35:10|9951.2|9936.2|9952|9937|9952.2|9937.2|9951.2|9936.2|7
1632843320000|2021-09-28 15:35:20|9951.7|9936.7|9951.5|9936.5|9952|9937|9951.5|9936.5|3
1632843340000|2021-09-28 15:35:40|9952|9937|9952|9937|9952|9937|9950.9|9935.9|5
1632843350000|2021-09-28 15:35:50|9951.7|9936.7|9952.5|9937.5|9952.5|9937.5|9951.7|9936.7|1
1632843360000|2021-09-28 15:36:00|9952.2|9937.2|9952.5|9937.5|9952.5|9937.5|9952.2|9937.2|1
1632843370000|2021-09-28 15:36:10|9954.2|9939.2|9954.7|9939.7|9955.7|9940.7|9954.2|9939.2|21
1632843380000|2021-09-28 15:36:20|9954.2|9939.2|9955.7|9940.7|9955.7|9940.7|9954.2|9939.2|1
1632843390000|2021-09-28 15:36:30|9956|9941|9956.5|9941.5|9956.5|9941.5|9956|9941|1
1632843400000|2021-09-28 15:36:40|9956.7|9941.7|9955.3|9940.3|9956.7|9941.7|9955.3|9940.3|5
1632843410000|2021-09-28 15:36:50|9955|9940|9950|9935|9955|9940|9950|9935|5
1632843420000|2021-09-28 15:37:00|9949.8|9934.8|9950.2|9935.2|9950.2|9935.2|9949.8|9934.8|1
1632843430000|2021-09-28 15:37:10|9950.7|9935.7|9952|9937|9952|9937|9950.7|9935.7|2
1632843440000|2021-09-28 15:37:20|9952.2|9937.2|9952.2|9937.2|9952.5|9937.5|9952.2|9937.2|1
1632843460000|2021-09-28 15:37:40|9952.4|9937.4|9950|9935|9952.7|9937.7|9950|9935|4
1632843470000|2021-09-28 15:37:50|9948.5|9933.5|9948|9933|9948.5|9933.5|9948|9933|1
1632843480000|2021-09-28 15:38:00|9947.8|9932.8|9945.7|9930.7|9947.8|9932.8|9943.8|9928.8|7
1632843490000|2021-09-28 15:38:10|9946|9931|9940.8|9925.8|9951.7|9936.7|9940.8|9925.8|17
1632843500000|2021-09-28 15:38:20|9941.8|9926.8|9943.5|9928.5|9945.3|9930.3|9941.8|9926.8|9
1632843510000|2021-09-28 15:38:30|9943.8|9928.8|9943.5|9928.5|9943.8|9928.8|9943.5|9928.5|1
1632843520000|2021-09-28 15:38:40|9943.8|9928.8|9947.5|9932.5|9947.5|9932.5|9943.8|9928.8|1
1632843530000|2021-09-28 15:38:50|9948|9933|9950.2|9935.2|9950.2|9935.2|9948|9933|0
1632843540000|2021-09-28 15:39:00|9950|9935|9943.5|9928.5|9950|9935|9942.9|9927.9|16
1632843550000|2021-09-28 15:39:10|9944.4|9929.4|9944.4|9929.4|9944.4|9929.4|9944.4|9929.4|0
1632843570000|2021-09-28 15:39:30|9945|9930|9945.3|9930.3|9945.3|9930.3|9945|9930|5
1632843580000|2021-09-28 15:39:40|9944.8|9929.8|9944.5|9929.5|9944.8|9929.8|9944.1|9929.1|1
1632843590000|2021-09-28 15:39:50|9943.5|9928.5|9943.8|9928.8|9943.8|9928.8|9943.3|9928.3|1
1632843600000|2021-09-28 15:40:00|9943.5|9928.5|9949.2|9934.2|9949.2|9934.2|9943.5|9928.5|10
1632843610000|2021-09-28 15:40:10|9948.5|9933.5|9948.8|9933.8|9948.8|9933.8|9948.5|9933.5|3
1632843620000|2021-09-28 15:40:20|9950.6|9935.6|9953.3|9938.3|9953.8|9938.8|9950.6|9935.6|10
1632843640000|2021-09-28 15:40:40|9953|9938|9953|9938|9953|9938|9953|9938|2
1632843650000|2021-09-28 15:40:50|9951.9|9936.9|9951.9|9936.9|9951.9|9936.9|9951.9|9936.9|5
1632843660000|2021-09-28 15:41:00|9949.1|9934.1|9948.1|9933.1|9949.1|9934.1|9947.1|9932.1|2
1632843670000|2021-09-28 15:41:10|9948.4|9933.4|9948.4|9933.4|9953.1|9938.1|9948.4|9933.4|5
1632843680000|2021-09-28 15:41:20|9948.6|9933.6|9949.9|9934.9|9949.9|9934.9|9948.6|9933.6|1
1632843690000|2021-09-28 15:41:30|9949.6|9934.6|9948.4|9933.4|9949.6|9934.6|9948.4|9933.4|2
1632843700000|2021-09-28 15:41:40|9948.6|9933.6|9949.6|9934.6|9949.6|9934.6|9948.6|9933.6|1
1632843710000|2021-09-28 15:41:50|9948.6|9933.6|9950.4|9935.4|9950.6|9935.6|9948.1|9933.1|3
1632843720000|2021-09-28 15:42:00|9950.6|9935.6|9954|9939|9954.3|9939.3|9950.6|9935.6|9
1632843730000|2021-09-28 15:42:10|9953.8|9938.8|9953.8|9938.8|9953.8|9938.8|9953.8|9938.8|0
1632843740000|2021-09-28 15:42:20|9953.5|9938.5|9953.8|9938.8|9953.8|9938.8|9953.5|9938.5|1
1632843750000|2021-09-28 15:42:30|9953.3|9938.3|9953.3|9938.3|9953.3|9938.3|9953.3|9938.3|3
1632843760000|2021-09-28 15:42:40|9953.5|9938.5|9950.2|9935.2|9953.5|9938.5|9950.2|9935.2|2
1632843770000|2021-09-28 15:42:50|9950.6|9935.6|9952.3|9937.3|9952.3|9937.3|9950.6|9935.6|4
1632843780000|2021-09-28 15:43:00|9953.3|9938.3|9952|9937|9953.8|9938.8|9952|9937|1
1632843790000|2021-09-28 15:43:10|9952.3|9937.3|9952.3|9937.3|9952.8|9937.8|9952.3|9937.3|7
1632843810000|2021-09-28 15:43:30|9951.8|9936.8|9950.4|9935.4|9951.8|9936.8|9950.4|9935.4|4
1632843820000|2021-09-28 15:43:40|9950.1|9935.1|9949.1|9934.1|9950.1|9935.1|9949.1|9934.1|1
1632843830000|2021-09-28 15:43:50|9948|9933|9946.9|9931.9|9948|9933|9946.5|9931.5|2
1632843840000|2021-09-28 15:44:00|9946.7|9931.7|9947.4|9932.4|9948.4|9933.4|9945.2|9930.2|9
1632843850000|2021-09-28 15:44:10|9948.1|9933.1|9948.6|9933.6|9948.6|9933.6|9948.1|9933.1|0
1632843870000|2021-09-28 15:44:30|9951.1|9936.1|9951.3|9936.3|9951.4|9936.4|9951|9936|4
1632843880000|2021-09-28 15:44:40|9951.6|9936.6|9951.6|9936.6|9951.6|9936.6|9951.6|9936.6|0
1632843890000|2021-09-28 15:44:50|9950.2|9935.2|9949.5|9934.5|9950.2|9935.2|9947.8|9932.8|28
1632843900000|2021-09-28 15:45:00|9950.5|9935.5|9949.8|9934.8|9951.8|9936.8|9949.5|9934.5|4
1632843910000|2021-09-28 15:45:10|9950|9935|9950.3|9935.3|9950.3|9935.3|9950|9935|1
1632843920000|2021-09-28 15:45:20|||||||||2
1632843930000|2021-09-28 15:45:30|9952.2|9937.2|9951.7|9936.7|9952.2|9937.2|9951.7|9936.7|3
1632843940000|2021-09-28 15:45:40|9951.9|9936.9|9952|9937|9952.7|9937.7|9951.3|9936.3|1
1632843950000|2021-09-28 15:45:50|9951.5|9936.5|9949|9934|9951.5|9936.5|9949|9934|2
1632843960000|2021-09-28 15:46:00|9946|9931|9946.3|9931.3|9946.3|9931.3|9946|9931|1
1632843970000|2021-09-28 15:46:10|9946|9931|9943.5|9928.5|9946|9931|9943.5|9928.5|4
1632843980000|2021-09-28 15:46:20|9942|9927|9950.3|9935.3|9950.3|9935.3|9942|9927|9
1632843990000|2021-09-28 15:46:30|9949.8|9934.8|9945.8|9930.8|9949.8|9934.8|9945.8|9930.8|4
1632844000000|2021-09-28 15:46:40|9944.7|9929.7|9944.3|9929.3|9944.7|9929.7|9943.8|9928.8|1
1632844030000|2021-09-28 15:47:10|9944|9929|9944|9929|9944|9929|9944|9929|1
1632844040000|2021-09-28 15:47:20|9943.5|9928.5|9942.3|9927.3|9943.5|9928.5|9942.3|9927.3|1
1632844050000|2021-09-28 15:47:30|9943|9928|9943.3|9928.3|9943.3|9928.3|9943|9928|2
1632844060000|2021-09-28 15:47:40|9943|9928|9942.5|9927.5|9943|9928|9942.5|9927.5|2
1632844070000|2021-09-28 15:47:50|9942.3|9927.3|9941.3|9926.3|9942.3|9927.3|9941.3|9926.3|1
1632844080000|2021-09-28 15:48:00|9941.5|9926.5|9942|9927|9942|9927|9939.3|9924.3|11
1632844090000|2021-09-28 15:48:10|9941.1|9926.1|9941.3|9926.3|9941.3|9926.3|9941|9926|4
1632844110000|2021-09-28 15:48:30|9941.5|9926.5|9937.5|9922.5|9941.5|9926.5|9937.5|9922.5|12
1632844120000|2021-09-28 15:48:40|9937.8|9922.8|9938.7|9923.7|9938.9|9923.9|9937.5|9922.5|4
1632844130000|2021-09-28 15:48:50|9942.4|9927.4|9942.5|9927.5|9942.7|9927.7|9942.4|9927.4|5
1632844140000|2021-09-28 15:49:00|9942.2|9927.2|9944.9|9929.9|9944.9|9929.9|9941.9|9926.9|3
1632844150000|2021-09-28 15:49:10|9945.2|9930.2|9945.9|9930.9|9945.9|9930.9|9945.2|9930.2|3
1632844160000|2021-09-28 15:49:20|9945.7|9930.7|9945.9|9930.9|9945.9|9930.9|9945.7|9930.7|0
1632844170000|2021-09-28 15:49:30|9946|9931|9943.2|9928.2|9946|9931|9943.2|9928.2|7
1632844180000|2021-09-28 15:49:40|9943.9|9928.9|9945.1|9930.1|9945.1|9930.1|9943.9|9928.9|7
1632844190000|2021-09-28 15:49:50|9944.9|9929.9|9944.2|9929.2|9944.9|9929.9|9944.2|9929.2|1
1632844200000|2021-09-28 15:50:00|9943.3|9928.3|9942.3|9927.3|9943.7|9928.7|9942.3|9927.3|4
1632844210000|2021-09-28 15:50:10|9942.5|9927.5|9937.4|9922.4|9942.5|9927.5|9937.3|9922.3|32
1632844220000|2021-09-28 15:50:20|9936.7|9921.7|9936.9|9921.9|9936.9|9921.9|9936.7|9921.7|1
1632844230000|2021-09-28 15:50:30|9936.7|9921.7|9937.4|9922.4|9937.4|9922.4|9936.7|9921.7|1
1632844240000|2021-09-28 15:50:40|9937.2|9922.2|9937.4|9922.4|9937.4|9922.4|9937.2|9922.2|2
1632844250000|2021-09-28 15:50:50|9936.4|9921.4|9937.9|9922.9|9937.9|9922.9|9936.3|9921.3|2
1632844260000|2021-09-28 15:51:00|9938.2|9923.2|9941.9|9926.9|9941.9|9926.9|9938.2|9923.2|1
1632844270000|2021-09-28 15:51:10|9942.2|9927.2|9940.4|9925.4|9942.2|9927.2|9940.4|9925.4|4
1632844280000|2021-09-28 15:51:20|9939.9|9924.9|9939.9|9924.9|9939.9|9924.9|9939.9|9924.9|0
1632844290000|2021-09-28 15:51:30|9939.1|9924.1|9936.5|9921.5|9939.1|9924.1|9936.5|9921.5|8
1632844310000|2021-09-28 15:51:50|||||||||3
1632844320000|2021-09-28 15:52:00|||||||||3
1632844330000|2021-09-28 15:52:10|||||||||2
1632844340000|2021-09-28 15:52:20|9935.4|9920.4|9933.4|9918.4|9935.4|9920.4|9931.6|9916.6|11
1632844350000|2021-09-28 15:52:30|9932.4|9917.4|9932.6|9917.6|9932.8|9917.8|9932.4|9917.4|7
1632844360000|2021-09-28 15:52:40|9932.1|9917.1|9931.9|9916.9|9932.1|9917.1|9931.9|9916.9|2
1632844370000|2021-09-28 15:52:50|9927.5|9912.5|9927.9|9912.9|9927.9|9912.9|9925.4|9910.4|5
1632844380000|2021-09-28 15:53:00|9928.2|9913.2|9932.5|9917.5|9932.5|9917.5|9927.7|9912.7|17
1632844390000|2021-09-28 15:53:10|9927.9|9912.9|9924.3|9909.3|9927.9|9912.9|9924.3|9909.3|17
1632844400000|2021-09-28 15:53:20|9924|9909|9925.9|9910.9|9925.9|9910.9|9923.8|9908.8|1
1632844410000|2021-09-28 15:53:30|9926.8|9911.8|9927|9912|9927.7|9912.7|9926.8|9911.8|1
1632844420000|2021-09-28 15:53:40|9929.7|9914.7|9930.4|9915.4|9930.4|9915.4|9929.7|9914.7|2
1632844450000|2021-09-28 15:54:10|9930.2|9915.2|9929.3|9914.3|9930.2|9915.2|9929.3|9914.3|2
1632844470000|2021-09-28 15:54:30|9929.6|9914.6|9929.8|9914.8|9929.8|9914.8|9929.6|9914.6|1
1632844480000|2021-09-28 15:54:40|9930.7|9915.7|9930.7|9915.7|9930.7|9915.7|9930.7|9915.7|0
1632844490000|2021-09-28 15:54:50|9930.9|9915.9|9931.4|9916.4|9931.7|9916.7|9930.9|9915.9|13
1632844500000|2021-09-28 15:55:00|9931.7|9916.7|9933.6|9918.6|9933.6|9918.6|9930.7|9915.7|5
1632844510000|2021-09-28 15:55:10|9934.3|9919.3|9931.8|9916.8|9935.8|9920.8|9931.8|9916.8|15
1632844520000|2021-09-28 15:55:20|9932.4|9917.4|9931.7|9916.7|9932.4|9917.4|9931.7|9916.7|0
1632844530000|2021-09-28 15:55:30|9930.9|9915.9|9922.7|9907.7|9930.9|9915.9|9922.7|9907.7|18
1632844540000|2021-09-28 15:55:40|9924.7|9909.7|9922.7|9907.7|9924.7|9909.7|9922.7|9907.7|1
1632844550000|2021-09-28 15:55:50|9922|9907|9921.1|9906.1|9922|9907|9919.4|9904.4|16
1632844570000|2021-09-28 15:56:10|9921.6|9906.6|9925.3|9910.3|9925.3|9910.3|9921.6|9906.6|3
1632844580000|2021-09-28 15:56:20|9923.9|9908.9|9917|9902|9923.9|9908.9|9917|9902|9
1632844600000|2021-09-28 15:56:40|9916.5|9901.5|9915.7|9900.7|9916.8|9901.8|9915.7|9900.7|4
1632844610000|2021-09-28 15:56:50|9917.2|9902.2|9917.2|9902.2|9917.2|9902.2|9917.2|9902.2|5
1632844620000|2021-09-28 15:57:00|9918.6|9903.6|9921.6|9906.6|9922.1|9907.1|9918.6|9903.6|2
1632844630000|2021-09-28 15:57:10|9922.1|9907.1|9923.8|9908.8|9923.8|9908.8|9921.8|9906.8|3
1632844640000|2021-09-28 15:57:20|9923.4|9908.4|9923.4|9908.4|9923.4|9908.4|9923.4|9908.4|1
1632844650000|2021-09-28 15:57:30|9923.8|9908.8|9924.6|9909.6|9924.6|9909.6|9923.8|9908.8|0
1632844660000|2021-09-28 15:57:40|9923.9|9908.9|9924.1|9909.1|9924.1|9909.1|9923.9|9908.9|5
1632844680000|2021-09-28 15:58:00|9924.6|9909.6|9927.1|9912.1|9927.1|9912.1|9924.6|9909.6|1
1632844690000|2021-09-28 15:58:10|9929|9914|9927.3|9912.3|9929|9914|9927.3|9912.3|10
1632844700000|2021-09-28 15:58:20|9927.2|9912.2|9926.8|9911.8|9927.2|9912.2|9926.8|9911.8|3
1632844710000|2021-09-28 15:58:30|9926.5|9911.5|9921.3|9906.3|9926.5|9911.5|9921.1|9906.1|12
1632844720000|2021-09-28 15:58:40|9923.4|9908.4|9923.4|9908.4|9923.4|9908.4|9923.4|9908.4|3
1632844730000|2021-09-28 15:58:50|9923.2|9908.2|9923.2|9908.2|9923.8|9908.8|9923.2|9908.2|1
1632844740000|2021-09-28 15:59:00|9923.6|9908.6|9923.8|9908.8|9923.8|9908.8|9922.7|9907.7|2
1632844760000|2021-09-28 15:59:20|9923.3|9908.3|9923.1|9908.1|9923.3|9908.3|9923.1|9908.1|0
1632844770000|2021-09-28 15:59:30|9923.8|9908.8|9923.8|9908.8|9923.8|9908.8|9923.8|9908.8|1
1632844780000|2021-09-28 15:59:40|9924.1|9909.1|9924.1|9909.1|9924.1|9909.1|9924.1|9909.1|1
1632844790000|2021-09-28 15:59:50|9923.8|9908.8|9923.6|9908.6|9924.1|9909.1|9923.6|9908.6|1
1632844800000|2021-09-28 16:00:00|9922.4|9907.4|9920.3|9905.3|9922.4|9907.4|9919.6|9904.6|7
1632844810000|2021-09-28 16:00:10|9920.6|9905.6|9921.1|9906.1|9921.1|9906.1|9920.6|9905.6|4
1632844830000|2021-09-28 16:00:30|9921.3|9906.3|9921.1|9906.1|9921.3|9906.3|9921.1|9906.1|1
1632844840000|2021-09-28 16:00:40|9920.9|9905.9|9920.9|9905.9|9920.9|9905.9|9920.9|9905.9|1
1632844850000|2021-09-28 16:00:50|9918.3|9903.3|9918.2|9903.2|9918.3|9903.3|9917.7|9902.7|36
1632844860000|2021-09-28 16:01:00|9920.4|9905.4|9920.7|9905.7|9920.7|9905.7|9920.4|9905.4|8
1632844870000|2021-09-28 16:01:10|||||||||2
1632844890000|2021-09-28 16:01:30|9918.5|9903.5|9916.5|9901.5|9918.5|9903.5|9916.5|9901.5|3
1632844910000|2021-09-28 16:01:50|9915.5|9900.5|9914.5|9899.5|9915.5|9900.5|9914.5|9899.5|5
1632844920000|2021-09-28 16:02:00|9914.8|9899.8|9918.9|9903.9|9919.6|9904.6|9914.8|9899.8|3
1632844930000|2021-09-28 16:02:10|9918.4|9903.4|9915.2|9900.2|9918.4|9903.4|9915.2|9900.2|7
1632844940000|2021-09-28 16:02:20|||||||||2
1632844950000|2021-09-28 16:02:30|||||||||1
1632844960000|2021-09-28 16:02:40|9914.9|9899.9|9914.9|9899.9|9914.9|9899.9|9914.9|9899.9|1
1632844970000|2021-09-28 16:02:50|||||||||1
1632844980000|2021-09-28 16:03:00|9914.7|9899.7|9914.7|9899.7|9914.7|9899.7|9914.7|9899.7|1
1632844990000|2021-09-28 16:03:10|9915.6|9900.6|9917.2|9902.2|9917.2|9902.2|9915.6|9900.6|6
1632845000000|2021-09-28 16:03:20|9914.7|9899.7|9914.7|9899.7|9914.7|9899.7|9914.7|9899.7|1
1632845030000|2021-09-28 16:03:50|9915.2|9900.2|9915.2|9900.2|9915.2|9900.2|9915.2|9900.2|2
1632845040000|2021-09-28 16:04:00|9915.8|9900.8|9916.7|9901.7|9919.1|9904.1|9915.6|9900.6|6
1632845050000|2021-09-28 16:04:10|9916.9|9901.9|9916.7|9901.7|9916.9|9901.9|9916.7|9901.7|0
1632845070000|2021-09-28 16:04:30|9917.2|9902.2|9918.6|9903.6|9919|9904|9917.2|9902.2|12
1632845080000|2021-09-28 16:04:40|9919.1|9904.1|9920.2|9905.2|9920.2|9905.2|9918.8|9903.8|2
1632845090000|2021-09-28 16:04:50|9921|9906|9921|9906|9921|9906|9921|9906|0
1632845100000|2021-09-28 16:05:00|9921.2|9906.2|9920.5|9905.5|9922.5|9907.5|9920.5|9905.5|4
1632845110000|2021-09-28 16:05:10|9919.7|9904.7|9916|9901|9919.7|9904.7|9915.2|9900.2|1
1632845120000|2021-09-28 16:05:20|9915.6|9900.6|9915.3|9900.3|9915.6|9900.6|9915.3|9900.3|15
1632845140000|2021-09-28 16:05:40|9914.9|9899.9|9914.9|9899.9|9914.9|9899.9|9914.9|9899.9|0
1632845150000|2021-09-28 16:05:50|9914.7|9899.7|9914.7|9899.7|9914.7|9899.7|9914.7|9899.7|0
1632845160000|2021-09-28 16:06:00|9914.9|9899.9|9916.1|9901.1|9916.1|9901.1|9914.9|9899.9|2
1632845170000|2021-09-28 16:06:10|9916.5|9901.5|9918.5|9903.5|9918.5|9903.5|9916.5|9901.5|1
1632845180000|2021-09-28 16:06:20|9918.7|9903.7|9918.5|9903.5|9918.7|9903.7|9918.5|9903.5|0
1632845190000|2021-09-28 16:06:30|9918|9903|9918|9903|9918|9903|9918|9903|1
1632845200000|2021-09-28 16:06:40|9918.2|9903.2|9915.9|9900.9|9918.2|9903.2|9915.9|9900.9|1
1632845210000|2021-09-28 16:06:50|9915.7|9900.7|9915.7|9900.7|9915.7|9900.7|9915.7|9900.7|2
1632845220000|2021-09-28 16:07:00|9915.2|9900.2|9914.7|9899.7|9915.2|9900.2|9912|9897|2
1632845230000|2021-09-28 16:07:10|9914.5|9899.5|9914.5|9899.5|9914.5|9899.5|9914.5|9899.5|0
1632845240000|2021-09-28 16:07:20|9914.8|9899.8|9914.5|9899.5|9914.8|9899.8|9914.5|9899.5|11
1632845250000|2021-09-28 16:07:30|9914.8|9899.8|9914.3|9899.3|9914.8|9899.8|9914.3|9899.3|1
1632845260000|2021-09-28 16:07:40|9913.6|9898.6|9913.6|9898.6|9913.6|9898.6|9913.6|9898.6|2
1632845270000|2021-09-28 16:07:50|9914.3|9899.3|9914.3|9899.3|9914.3|9899.3|9914.3|9899.3|2
1632845280000|2021-09-28 16:08:00|9914.5|9899.5|9915.7|9900.7|9915.7|9900.7|9914.5|9899.5|2
1632845290000|2021-09-28 16:08:10|9916.5|9901.5|9916.5|9901.5|9916.5|9901.5|9916.5|9901.5|0
1632845300000|2021-09-28 16:08:20|9916.7|9901.7|9917|9902|9917|9902|9916.7|9901.7|8
1632845310000|2021-09-28 16:08:30|9916.7|9901.7|9917|9902|9917|9902|9916.7|9901.7|0
1632845320000|2021-09-28 16:08:40|9915.6|9900.6|9915.6|9900.6|9915.6|9900.6|9915.6|9900.6|6
1632845330000|2021-09-28 16:08:50|9913.9|9898.9|9911.1|9896.1|9913.9|9898.9|9910.9|9895.9|7
1632845340000|2021-09-28 16:09:00|9910.9|9895.9|9914.5|9899.5|9914.5|9899.5|9910.9|9895.9|3
1632845350000|2021-09-28 16:09:10|9914.7|9899.7|9915|9900|9915|9900|9914.2|9899.2|2
1632845380000|2021-09-28 16:09:40|||||||||21
1632845390000|2021-09-28 16:09:50|||||||||3
1632845410000|2021-09-28 16:10:10|9914.2|9899.2|9915|9900|9915|9900|9914.2|9899.2|1
1632845420000|2021-09-28 16:10:20|9915.5|9900.5|9915.5|9900.5|9915.5|9900.5|9915.5|9900.5|0
1632845430000|2021-09-28 16:10:30|9915.3|9900.3|9915.3|9900.3|9915.6|9900.6|9915.3|9900.3|2
1632845440000|2021-09-28 16:10:40|9915.6|9900.6|9915.8|9900.8|9915.8|9900.8|9915.6|9900.6|3
1632845450000|2021-09-28 16:10:50|||||||||2
1632845460000|2021-09-28 16:11:00|9916.1|9901.1|9917.1|9902.1|9917.1|9902.1|9916.1|9901.1|3
1632845480000|2021-09-28 16:11:20|9917.3|9902.3|9918.4|9903.4|9918.8|9903.8|9917.3|9902.3|14
1632845490000|2021-09-28 16:11:30|9918.3|9903.3|9919.4|9904.4|9920.1|9905.1|9918.3|9903.3|7
1632845500000|2021-09-28 16:11:40|9919.1|9904.1|9918.1|9903.1|9919.1|9904.1|9917.6|9902.6|12
1632845510000|2021-09-28 16:11:50|9915.1|9900.1|9916.2|9901.2|9916.4|9901.4|9915.1|9900.1|14
1632845520000|2021-09-28 16:12:00|9916.4|9901.4|9918.1|9903.1|9919.3|9904.3|9916.4|9901.4|6
1632845530000|2021-09-28 16:12:10|||||||||1
1632845550000|2021-09-28 16:12:30|9918.4|9903.4|9918.4|9903.4|9918.4|9903.4|9918.4|9903.4|0
1632845560000|2021-09-28 16:12:40|9918.1|9903.1|9920.1|9905.1|9920.1|9905.1|9917.7|9902.7|1
1632845570000|2021-09-28 16:12:50|9920.7|9905.7|9920.5|9905.5|9920.7|9905.7|9920.5|9905.5|2
1632845580000|2021-09-28 16:13:00|9921|9906|9921.5|9906.5|9921.5|9906.5|9921|9906|1
1632845600000|2021-09-28 16:13:20|9921.9|9906.9|9922.5|9907.5|9922.5|9907.5|9921.9|9906.9|11
1632845630000|2021-09-28 16:13:50|9921.7|9906.7|9922.4|9907.4|9922.4|9907.4|9921.7|9906.7|2
1632845650000|2021-09-28 16:14:10|9922.9|9907.9|9929.2|9914.2|9929.2|9914.2|9922.9|9907.9|19
1632845660000|2021-09-28 16:14:20|9929.7|9914.7|9929.2|9914.2|9929.7|9914.7|9929.2|9914.2|5
1632845670000|2021-09-28 16:14:30|||||||||9
1632845680000|2021-09-28 16:14:40|||||||||7
1632845690000|2021-09-28 16:14:50|||||||||2
1632845700000|2021-09-28 16:15:00|9928.9|9913.9|9929.2|9914.2|9929.7|9914.7|9928.9|9913.9|16
1632845710000|2021-09-28 16:15:10|9928.9|9913.9|9928.4|9913.4|9929.2|9914.2|9928.4|9913.4|10
1632845720000|2021-09-28 16:15:20|9928.5|9913.5|9928.4|9913.4|9928.7|9913.7|9928.1|9913.1|10
1632845730000|2021-09-28 16:15:30|9928.6|9913.6|9928.6|9913.6|9928.6|9913.6|9928.6|9913.6|1
1632845740000|2021-09-28 16:15:40|9930.6|9915.6|9930.8|9915.8|9930.8|9915.8|9930.6|9915.6|8
1632845750000|2021-09-28 16:15:50|9930.6|9915.6|9925.7|9910.7|9930.6|9915.6|9921.7|9906.7|9
1632845760000|2021-09-28 16:16:00|9925.4|9910.4|9927.6|9912.6|9928.1|9913.1|9925.4|9910.4|0
1632845770000|2021-09-28 16:16:10|9927.9|9912.9|9929.8|9914.8|9929.8|9914.8|9927.8|9912.8|5
1632845780000|2021-09-28 16:16:20|9929.1|9914.1|9925.9|9910.9|9929.1|9914.1|9924.1|9909.1|6
1632845790000|2021-09-28 16:16:30|9926.1|9911.1|9927.1|9912.1|9927.1|9912.1|9926.1|9911.1|0
1632845800000|2021-09-28 16:16:40|9927.6|9912.6|9929.3|9914.3|9929.8|9914.8|9927.6|9912.6|17
1632845820000|2021-09-28 16:17:00|9930.3|9915.3|9931.1|9916.1|9931.3|9916.3|9930.1|9915.1|10
1632845830000|2021-09-28 16:17:10|9930|9915|9928.6|9913.6|9930|9915|9928.6|9913.6|2
1632845850000|2021-09-28 16:17:30|9929.1|9914.1|9929.1|9914.1|9929.1|9914.1|9929.1|9914.1|0
1632845860000|2021-09-28 16:17:40|9928.1|9913.1|9922.9|9907.9|9928.1|9913.1|9921.9|9906.9|9
1632845870000|2021-09-28 16:17:50|9922.5|9907.5|9922.5|9907.5|9923|9908|9922.5|9907.5|1
1632845880000|2021-09-28 16:18:00|9922.7|9907.7|9924.7|9909.7|9926.1|9911.1|9922.7|9907.7|7
1632845890000|2021-09-28 16:18:10|9925.4|9910.4|9925.1|9910.1|9925.4|9910.4|9924.9|9909.9|1
1632845900000|2021-09-28 16:18:20|9925.8|9910.8|9926.3|9911.3|9926.3|9911.3|9925.6|9910.6|1
1632845910000|2021-09-28 16:18:30|9926.6|9911.6|9927.3|9912.3|9927.3|9912.3|9926.6|9911.6|1
1632845920000|2021-09-28 16:18:40|9927.8|9912.8|9928.9|9913.9|9928.9|9913.9|9927.8|9912.8|4
1632845930000|2021-09-28 16:18:50|||||||||9
1632845940000|2021-09-28 16:19:00|9929.1|9914.1|9929.4|9914.4|9929.4|9914.4|9929.1|9914.1|0
1632845960000|2021-09-28 16:19:20|9927.2|9912.2|9924.1|9909.1|9927.2|9912.2|9923|9908|6
1632845970000|2021-09-28 16:19:30|9923.9|9908.9|9924.2|9909.2|9924.2|9909.2|9923.9|9908.9|2
1632845980000|2021-09-28 16:19:40|||||||||1
1632846000000|2021-09-28 16:20:00|9924.9|9909.9|9924.1|9909.1|9924.9|9909.9|9924.1|9909.1|1
1632846010000|2021-09-28 16:20:10|9924.9|9909.9|9923.9|9908.9|9924.9|9909.9|9923.9|9908.9|2
1632846020000|2021-09-28 16:20:20|9923.7|9908.7|9923|9908|9923.7|9908.7|9923|9908|5
1632846030000|2021-09-28 16:20:30|9922.7|9907.7|9918.2|9903.2|9922.7|9907.7|9918.2|9903.2|7
1632846050000|2021-09-28 16:20:50|9917.5|9902.5|9917.7|9902.7|9917.7|9902.7|9917.5|9902.5|1
1632846060000|2021-09-28 16:21:00|9918.1|9903.1|9920.2|9905.2|9920.2|9905.2|9918.1|9903.1|1
1632846070000|2021-09-28 16:21:10|9918.3|9903.3|9917.5|9902.5|9918.3|9903.3|9917.4|9902.4|5
1632846090000|2021-09-28 16:21:30|9918.1|9903.1|9916.7|9901.7|9918.7|9903.7|9916|9901|3
1632846100000|2021-09-28 16:21:40|9916.5|9901.5|9917|9902|9917|9902|9916.5|9901.5|1
1632846120000|2021-09-28 16:22:00|9916.7|9901.7|9916|9901|9916.7|9901.7|9915.5|9900.5|3
1632846130000|2021-09-28 16:22:10|9915.5|9900.5|9918|9903|9918|9903|9915.5|9900.5|7
1632846140000|2021-09-28 16:22:20|9916.9|9901.9|9915.7|9900.7|9916.9|9901.9|9915.7|9900.7|7
1632846150000|2021-09-28 16:22:30|9915.2|9900.2|9916.5|9901.5|9916.5|9901.5|9915.2|9900.2|1
1632846160000|2021-09-28 16:22:40|9916.7|9901.7|9916.7|9901.7|9916.7|9901.7|9916.7|9901.7|0
1632846170000|2021-09-28 16:22:50|9915.7|9900.7|9915.9|9900.9|9915.9|9900.9|9915.7|9900.7|4
1632846180000|2021-09-28 16:23:00|9917.2|9902.2|9917.7|9902.7|9918.4|9903.4|9917.2|9902.2|2
1632846190000|2021-09-28 16:23:10|9917.2|9902.2|9917.2|9902.2|9917.2|9902.2|9917.2|9902.2|1
1632846200000|2021-09-28 16:23:20|9917.5|9902.5|9917.5|9902.5|9917.5|9902.5|9917.5|9902.5|1
1632846210000|2021-09-28 16:23:30|9917.6|9902.6|9918.5|9903.5|9918.5|9903.5|9917.6|9902.6|2
1632846220000|2021-09-28 16:23:40|9919|9904|9919.7|9904.7|9919.7|9904.7|9919|9904|1
1632846240000|2021-09-28 16:24:00|9915.2|9900.2|9915|9900|9917|9902|9914.7|9899.7|12
1632846250000|2021-09-28 16:24:10|9915.2|9900.2|9915.9|9900.9|9915.9|9900.9|9915.2|9900.2|0
1632846260000|2021-09-28 16:24:20|9916.4|9901.4|9916.6|9901.6|9916.6|9901.6|9916.4|9901.4|0
1632846270000|2021-09-28 16:24:30|9917.3|9902.3|9919|9904|9919|9904|9917.3|9902.3|7
1632846280000|2021-09-28 16:24:40|9919.2|9904.2|9919.6|9904.6|9919.6|9904.6|9919.2|9904.2|2
1632846290000|2021-09-28 16:24:50|9920.1|9905.1|9920.9|9905.9|9920.9|9905.9|9919.8|9904.8|1
1632846300000|2021-09-28 16:25:00|9920.6|9905.6|9920.6|9905.6|9920.6|9905.6|9920.6|9905.6|0
1632846310000|2021-09-28 16:25:10|9921.1|9906.1|9921.1|9906.1|9921.1|9906.1|9921.1|9906.1|0
1632846340000|2021-09-28 16:25:40|9922|9907|9921.1|9906.1|9922|9907|9921.1|9906.1|1
1632846350000|2021-09-28 16:25:50|9921.4|9906.4|9923.2|9908.2|9923.2|9908.2|9921.4|9906.4|6
1632846360000|2021-09-28 16:26:00|9923.4|9908.4|9925.2|9910.2|9925.2|9910.2|9923.4|9908.4|6
1632846370000|2021-09-28 16:26:10|9924.9|9909.9|9924.9|9909.9|9924.9|9909.9|9924.9|9909.9|2
1632846380000|2021-09-28 16:26:20|9925.1|9910.1|9925.6|9910.6|9925.6|9910.6|9925.1|9910.1|1
1632846390000|2021-09-28 16:26:30|9926.9|9911.9|9927.9|9912.9|9928.6|9913.6|9926.9|9911.9|3
1632846410000|2021-09-28 16:26:50|9928.3|9913.3|9928.9|9913.9|9928.9|9913.9|9928|9913|8
1632846420000|2021-09-28 16:27:00|9927.7|9912.7|9927.7|9912.7|9927.7|9912.7|9927.7|9912.7|5
1632846430000|2021-09-28 16:27:10|9926.9|9911.9|9926.9|9911.9|9926.9|9911.9|9926.9|9911.9|0
1632846440000|2021-09-28 16:27:20|9927.9|9912.9|9927.9|9912.9|9927.9|9912.9|9927.9|9912.9|1
1632846450000|2021-09-28 16:27:30|9928.3|9913.3|9928.9|9913.9|9928.9|9913.9|9928.3|9913.3|1
1632846460000|2021-09-28 16:27:40|9929.1|9914.1|9928.9|9913.9|9929.1|9914.1|9928.9|9913.9|11
1632846470000|2021-09-28 16:27:50|9928.8|9913.8|9927.6|9912.6|9929.9|9914.9|9927.6|9912.6|8
1632846480000|2021-09-28 16:28:00|9927.4|9912.4|9928.5|9913.5|9928.5|9913.5|9927.4|9912.4|1
1632846490000|2021-09-28 16:28:10|9929.4|9914.4|9929.1|9914.1|9929.4|9914.4|9929.1|9914.1|2
1632846510000|2021-09-28 16:28:30|9928.6|9913.6|9928.9|9913.9|9928.9|9913.9|9928.6|9913.6|1
1632846520000|2021-09-28 16:28:40|||||||||1
1632846530000|2021-09-28 16:28:50|9929.4|9914.4|9929.4|9914.4|9929.4|9914.4|9929.4|9914.4|1
1632846540000|2021-09-28 16:29:00|9928.9|9913.9|9922|9907|9928.9|9913.9|9920.7|9905.7|10
1632846550000|2021-09-28 16:29:10|9922.5|9907.5|9924.2|9909.2|9924.2|9909.2|9922.5|9907.5|1
1632846570000|2021-09-28 16:29:30|9924.5|9909.5|9924.5|9909.5|9924.5|9909.5|9924.5|9909.5|0
1632846580000|2021-09-28 16:29:40|9924.7|9909.7|9925|9910|9925|9910|9924.7|9909.7|0
1632846590000|2021-09-28 16:29:50|9928.4|9913.4|9937.5|9922.5|9937.5|9922.5|9928.4|9913.4|17
1632846600000|2021-09-28 16:30:00|9937.8|9922.8|9938.8|9923.8|9938.8|9923.8|9937.6|9922.6|4
1632846610000|2021-09-28 16:30:10|9938.6|9923.6|9938.6|9923.6|9938.6|9923.6|9938.6|9923.6|4
1632846620000|2021-09-28 16:30:20|9938.3|9923.3|9938.3|9923.3|9938.3|9923.3|9938.3|9923.3|1
1632846630000|2021-09-28 16:30:30|9938.8|9923.8|9937.8|9922.8|9939.8|9924.8|9937.8|9922.8|2
1632846640000|2021-09-28 16:30:40|9937.3|9922.3|9932.2|9917.2|9937.3|9922.3|9932.2|9917.2|8
1632846650000|2021-09-28 16:30:50|9933.4|9918.4|9933.4|9918.4|9933.4|9918.4|9933.2|9918.2|1
1632846660000|2021-09-28 16:31:00|9933.6|9918.6|9930.1|9915.1|9933.6|9918.6|9929.6|9914.6|4
1632846670000|2021-09-28 16:31:10|9930.9|9915.9|9935.1|9920.1|9935.1|9920.1|9930.1|9915.1|5
1632846680000|2021-09-28 16:31:20|9935.9|9920.9|9936.4|9921.4|9936.4|9921.4|9935.9|9920.9|3
1632846690000|2021-09-28 16:31:30|9936.1|9921.1|9936.1|9921.1|9936.1|9921.1|9936.1|9921.1|0
1632846700000|2021-09-28 16:31:40|9935.8|9920.8|9935.8|9920.8|9935.8|9920.8|9935.8|9920.8|1
1632846720000|2021-09-28 16:32:00|9932.8|9917.8|9930.6|9915.6|9932.8|9917.8|9930.6|9915.6|11
1632846730000|2021-09-28 16:32:10|9928|9913|9927.6|9912.6|9928|9913|9924.7|9909.7|6
1632846740000|2021-09-28 16:32:20|9926.5|9911.5|9927.6|9912.6|9927.6|9912.6|9925.1|9910.1|2
1632846750000|2021-09-28 16:32:30|9929|9914|9929.6|9914.6|9929.6|9914.6|9929|9914|2
1632846770000|2021-09-28 16:32:50|||||||||1
1632846780000|2021-09-28 16:33:00|9931.3|9916.3|9932.2|9917.2|9932.2|9917.2|9931.3|9916.3|3
1632846790000|2021-09-28 16:33:10|9931.6|9916.6|9931.7|9916.7|9931.7|9916.7|9931.3|9916.3|3
1632846800000|2021-09-28 16:33:20|9932|9917|9932.5|9917.5|9933|9918|9932|9917|2
1632846810000|2021-09-28 16:33:30|9932.2|9917.2|9933.7|9918.7|9933.7|9918.7|9932.2|9917.2|1
1632846830000|2021-09-28 16:33:50|9933.1|9918.1|9932.5|9917.5|9933.1|9918.1|9932.2|9917.2|3
1632846840000|2021-09-28 16:34:00|9932.2|9917.2|9926.7|9911.7|9932.2|9917.2|9926.7|9911.7|8
1632846850000|2021-09-28 16:34:10|9924.5|9909.5|9924|9909|9924.5|9909.5|9923|9908|1
1632846880000|2021-09-28 16:34:40|9924.7|9909.7|9927.7|9912.7|9927.7|9912.7|9924.7|9909.7|3
1632846890000|2021-09-28 16:34:50|9928.2|9913.2|9928.2|9913.2|9928.2|9913.2|9928.2|9913.2|0
1632846910000|2021-09-28 16:35:10|9927.9|9912.9|9927.2|9912.2|9927.9|9912.9|9927.2|9912.2|5
1632846920000|2021-09-28 16:35:20|9927.7|9912.7|9929.4|9914.4|9929.4|9914.4|9927.7|9912.7|4
1632846930000|2021-09-28 16:35:30|9929.9|9914.9|9929.4|9914.4|9929.9|9914.9|9929.4|9914.4|2
1632846940000|2021-09-28 16:35:40|9929.9|9914.9|9929.9|9914.9|9929.9|9914.9|9929.9|9914.9|0
1632846960000|2021-09-28 16:36:00|9929.6|9914.6|9929.8|9914.8|9930.6|9915.6|9928.8|9913.8|20
1632846970000|2021-09-28 16:36:10|9930.3|9915.3|9928|9913|9930.3|9915.3|9928|9913|7
1632846990000|2021-09-28 16:36:30|9927.4|9912.4|9927.9|9912.9|9927.9|9912.9|9927.4|9912.4|0
1632847010000|2021-09-28 16:36:50|9925|9910|9922.5|9907.5|9925.2|9910.2|9922.3|9907.3|6
1632847020000|2021-09-28 16:37:00|9923|9908|9925|9910|9925|9910|9923|9908|6
1632847030000|2021-09-28 16:37:10|9921.1|9906.1|9919.4|9904.4|9921.1|9906.1|9918.9|9903.9|11
1632847040000|2021-09-28 16:37:20|9920.7|9905.7|9918.4|9903.4|9923|9908|9917.7|9902.7|8
1632847050000|2021-09-28 16:37:30|9918.1|9903.1|9918.1|9903.1|9918.1|9903.1|9918.1|9903.1|0
1632847060000|2021-09-28 16:37:40|9918.4|9903.4|9918.4|9903.4|9918.4|9903.4|9918.4|9903.4|0
1632847070000|2021-09-28 16:37:50|9918.1|9903.1|9918.1|9903.1|9918.1|9903.1|9918.1|9903.1|0
1632847080000|2021-09-28 16:38:00|9917.3|9902.3|9916.7|9901.7|9917.3|9902.3|9914.7|9899.7|12
1632847100000|2021-09-28 16:38:20|||||||||2
1632847110000|2021-09-28 16:38:30|9914.5|9899.5|9914.5|9899.5|9914.5|9899.5|9914.5|9899.5|3
1632847120000|2021-09-28 16:38:40|9914.2|9899.2|9914.2|9899.2|9914.2|9899.2|9914.2|9899.2|0
1632847190000|2021-09-28 16:39:50|9914.7|9899.7|9914.8|9899.8|9915.7|9900.7|9914.7|9899.7|2
1632847200000|2021-09-28 16:40:00|9913.7|9898.7|9911.5|9896.5|9913.7|9898.7|9911.5|9896.5|2
1632847210000|2021-09-28 16:40:10|9911.3|9896.3|9911.3|9896.3|9911.3|9896.3|9911.3|9896.3|1
1632847230000|2021-09-28 16:40:30|9909.4|9894.4|9907.6|9892.6|9909.4|9894.4|9907.6|9892.6|9
1632847240000|2021-09-28 16:40:40|9908.8|9893.8|9911.6|9896.6|9911.6|9896.6|9908.8|9893.8|8
1632847260000|2021-09-28 16:41:00|9911.1|9896.1|9911.5|9896.5|9911.5|9896.5|9911.1|9896.1|0
1632847270000|2021-09-28 16:41:10|||||||||1
1632847280000|2021-09-28 16:41:20|9912.7|9897.7|9914.5|9899.5|9915|9900|9912.7|9897.7|8
1632847290000|2021-09-28 16:41:30|9913|9898|9909.9|9894.9|9913|9898|9909.9|9894.9|4
1632847320000|2021-09-28 16:42:00|9909.4|9894.4|9907.8|9892.8|9909.4|9894.4|9907.8|9892.8|14
1632847330000|2021-09-28 16:42:10|9908|9893|9908|9893|9908|9893|9908|9893|3
1632847340000|2021-09-28 16:42:20|9906.8|9891.8|9906.8|9891.8|9906.8|9891.8|9906.8|9891.8|11
1632847380000|2021-09-28 16:43:00|9907.3|9892.3|9907|9892|9907.3|9892.3|9907|9892|11
1632847390000|2021-09-28 16:43:10|9907.3|9892.3|9907.3|9892.3|9907.3|9892.3|9907.3|9892.3|2
1632847400000|2021-09-28 16:43:20|9906.5|9891.5|9905.3|9890.3|9906.5|9891.5|9905.3|9890.3|5
1632847410000|2021-09-28 16:43:30|9903.1|9888.1|9893.7|9878.7|9903.1|9888.1|9893.7|9878.7|57
1632847420000|2021-09-28 16:43:40|9893.4|9878.4|9889.4|9874.4|9893.4|9878.4|9888.6|9873.6|17
1632847430000|2021-09-28 16:43:50|9889.9|9874.9|9890.1|9875.1|9890.1|9875.1|9889.9|9874.9|0
1632847440000|2021-09-28 16:44:00|9892.1|9877.1|9896.6|9881.6|9896.6|9881.6|9892.1|9877.1|14
1632847460000|2021-09-28 16:44:20|9897.2|9882.2|9897|9882|9897.2|9882.2|9895.6|9880.6|10
1632847480000|2021-09-28 16:44:40|9896.7|9881.7|9896.7|9881.7|9896.7|9881.7|9896.7|9881.7|1
1632847490000|2021-09-28 16:44:50|9898.5|9883.5|9898.5|9883.5|9898.5|9883.5|9898.5|9883.5|1
1632847500000|2021-09-28 16:45:00|9897.6|9882.6|9896.5|9881.5|9897.6|9882.6|9896.5|9881.5|5
1632847510000|2021-09-28 16:45:10|9896.7|9881.7|9890.2|9875.2|9896.7|9881.7|9890|9875|2
1632847520000|2021-09-28 16:45:20|9890|9875|9889.7|9874.7|9890.2|9875.2|9889.7|9874.7|6
1632847530000|2021-09-28 16:45:30|9890|9875|9889.7|9874.7|9890|9875|9889.7|9874.7|1
1632847540000|2021-09-28 16:45:40|9890.6|9875.6|9892.2|9877.2|9892.2|9877.2|9890.6|9875.6|1
1632847550000|2021-09-28 16:45:50|9892.5|9877.5|9892.5|9877.5|9892.5|9877.5|9892.5|9877.5|1
1632847570000|2021-09-28 16:46:10|9892.2|9877.2|9892.2|9877.2|9892.2|9877.2|9892.2|9877.2|2
1632847580000|2021-09-28 16:46:20|9891.4|9876.4|9891.4|9876.4|9891.4|9876.4|9891.4|9876.4|8
1632847590000|2021-09-28 16:46:30|9891.7|9876.7|9891.7|9876.7|9891.7|9876.7|9891.7|9876.7|0
1632847610000|2021-09-28 16:46:50|9890.2|9875.2|9890.2|9875.2|9890.2|9875.2|9890.2|9875.2|3
1632847620000|2021-09-28 16:47:00|9890|9875|9890|9875|9890|9875|9889.5|9874.5|0
1632847640000|2021-09-28 16:47:20|9892.2|9877.2|9892.2|9877.2|9892.2|9877.2|9892.2|9877.2|6
1632847650000|2021-09-28 16:47:30|9892.5|9877.5|9892.5|9877.5|9892.5|9877.5|9892.5|9877.5|2
1632847660000|2021-09-28 16:47:40|||||||||1
1632847670000|2021-09-28 16:47:50|9892.9|9877.9|9894|9879|9894|9879|9892.9|9877.9|2
1632847690000|2021-09-28 16:48:10|9893|9878|9890.3|9875.3|9893|9878|9890.3|9875.3|8
1632847700000|2021-09-28 16:48:20|||||||||1
1632847710000|2021-09-28 16:48:30|9891.7|9876.7|9891.8|9876.8|9891.8|9876.8|9890.3|9875.3|14
1632847720000|2021-09-28 16:48:40|9891.3|9876.3|9891.3|9876.3|9891.3|9876.3|9891.3|9876.3|2
1632847730000|2021-09-28 16:48:50|||||||||1
1632847740000|2021-09-28 16:49:00|9891.1|9876.1|9890.8|9875.8|9891.1|9876.1|9890.8|9875.8|3
1632847750000|2021-09-28 16:49:10|||||||||1
1632847760000|2021-09-28 16:49:20|9881.5|9866.5|9876.4|9861.4|9881.5|9866.5|9876.4|9861.4|18
1632847770000|2021-09-28 16:49:30|9874.8|9859.8|9876.3|9861.3|9876.3|9861.3|9874.8|9859.8|34
1632847780000|2021-09-28 16:49:40|9876.8|9861.8|9876.8|9861.8|9878.8|9863.8|9876.8|9861.8|3
1632847790000|2021-09-28 16:49:50|9877|9862|9878.3|9863.3|9878.8|9863.8|9877|9862|3
1632847800000|2021-09-28 16:50:00|9878.1|9863.1|9876.1|9861.1|9879.8|9864.8|9876.1|9861.1|12
1632847810000|2021-09-28 16:50:10|9876.6|9861.6|9877.1|9862.1|9877.1|9862.1|9876.6|9861.6|2
1632847820000|2021-09-28 16:50:20|9877.8|9862.8|9880.3|9865.3|9880.3|9865.3|9877.8|9862.8|2
1632847830000|2021-09-28 16:50:30|9873.7|9858.7|9873.7|9858.7|9873.7|9858.7|9873.7|9858.7|3
1632847850000|2021-09-28 16:50:50|||||||||1
1632847860000|2021-09-28 16:51:00|9873.9|9858.9|9875.5|9860.5|9875.5|9860.5|9873.7|9858.7|19
1632847870000|2021-09-28 16:51:10|9875.7|9860.7|9875.5|9860.5|9875.7|9860.7|9875.5|9860.5|5
1632847890000|2021-09-28 16:51:30|9876.3|9861.3|9876.5|9861.5|9876.5|9861.5|9876.3|9861.3|3
1632847910000|2021-09-28 16:51:50|9876.7|9861.7|9877.6|9862.6|9877.6|9862.6|9876.7|9861.7|9
1632847920000|2021-09-28 16:52:00|9877.4|9862.4|9877.4|9862.4|9877.4|9862.4|9877.4|9862.4|0
1632847930000|2021-09-28 16:52:10|9878.2|9863.2|9878.2|9863.2|9878.2|9863.2|9878.2|9863.2|2
1632847940000|2021-09-28 16:52:20|9877.5|9862.5|9877|9862|9877.5|9862.5|9877|9862|6
1632847970000|2021-09-28 16:52:50|||||||||2
1632847980000|2021-09-28 16:53:00|9877.5|9862.5|9877.3|9862.3|9877.8|9862.8|9875.6|9860.6|39
1632847990000|2021-09-28 16:53:10|9876.6|9861.6|9872.5|9857.5|9876.6|9861.6|9872.5|9857.5|14
1632848000000|2021-09-28 16:53:20|9872|9857|9869.4|9854.4|9872|9857|9869.4|9854.4|5
1632848010000|2021-09-28 16:53:30|9869.6|9854.6|9870.6|9855.6|9870.6|9855.6|9869.6|9854.6|8
1632848020000|2021-09-28 16:53:40|9871.3|9856.3|9872.1|9857.1|9872.6|9857.6|9871.3|9856.3|8
1632848030000|2021-09-28 16:53:50|||||||||4
1632848040000|2021-09-28 16:54:00|9872.3|9857.3|9873.1|9858.1|9873.1|9858.1|9872.1|9857.1|9
1632848050000|2021-09-28 16:54:10|9873.6|9858.6|9873.6|9858.6|9873.6|9858.6|9873.6|9858.6|3
1632848060000|2021-09-28 16:54:20|9874.3|9859.3|9875.1|9860.1|9875.1|9860.1|9874.3|9859.3|20
1632848070000|2021-09-28 16:54:30|9875.6|9860.6|9875.6|9860.6|9875.6|9860.6|9875.6|9860.6|7
1632848080000|2021-09-28 16:54:40|||||||||1
1632848090000|2021-09-28 16:54:50|||||||||1
1632848100000|2021-09-28 16:55:00|9874.6|9859.6|9870.4|9855.4|9874.6|9859.6|9870.4|9855.4|14
1632848110000|2021-09-28 16:55:10|9869.6|9854.6|9867.9|9852.9|9869.6|9854.6|9867.9|9852.9|6
1632848120000|2021-09-28 16:55:20|9870.8|9855.8|9873.3|9858.3|9873.3|9858.3|9870.8|9855.8|3
1632848130000|2021-09-28 16:55:30|9874.4|9859.4|9875.3|9860.3|9875.3|9860.3|9874.4|9859.4|2
1632848140000|2021-09-28 16:55:40|9873.6|9858.6|9873.6|9858.6|9873.6|9858.6|9873.6|9858.6|7
1632848150000|2021-09-28 16:55:50|9872.2|9857.2|9870.4|9855.4|9872.2|9857.2|9869.9|9854.9|1
1632848160000|2021-09-28 16:56:00|9870.6|9855.6|9872.3|9857.3|9872.3|9857.3|9870.6|9855.6|0
1632848170000|2021-09-28 16:56:10|9872.8|9857.8|9874.5|9859.5|9874.5|9859.5|9872.8|9857.8|1
1632848190000|2021-09-28 16:56:30|||||||||3
1632848200000|2021-09-28 16:56:40|||||||||4
1632848220000|2021-09-28 16:57:00|9875|9860|9877.3|9862.3|9877.3|9862.3|9875|9860|9
1632848230000|2021-09-28 16:57:10|9877.5|9862.5|9878.4|9863.4|9878.4|9863.4|9876.9|9861.9|10
1632848250000|2021-09-28 16:57:30|9878.1|9863.1|9878.1|9863.1|9878.1|9863.1|9878.1|9863.1|0
1632848280000|2021-09-28 16:58:00|9877.5|9862.5|9872.8|9857.8|9877.5|9862.5|9872.1|9857.1|15
1632848290000|2021-09-28 16:58:10|9872.6|9857.6|9872.8|9857.8|9872.8|9857.8|9872.6|9857.6|1
1632848310000|2021-09-28 16:58:30|9872.1|9857.1|9872.1|9857.1|9872.1|9857.1|9872.1|9857.1|0
1632848320000|2021-09-28 16:58:40|9871.6|9856.6|9872.1|9857.1|9872.1|9857.1|9871.6|9856.6|3
1632848330000|2021-09-28 16:58:50|9873.5|9858.5|9873.8|9858.8|9874.3|9859.3|9873.3|9858.3|3
1632848340000|2021-09-28 16:59:00|9872.8|9857.8|9871.4|9856.4|9872.8|9857.8|9871.1|9856.1|6
1632848350000|2021-09-28 16:59:10|9871.6|9856.6|9871.6|9856.6|9871.6|9856.6|9871.6|9856.6|0
1632848370000|2021-09-28 16:59:30|9871.9|9856.9|9871.4|9856.4|9871.9|9856.9|9871.4|9856.4|0
1632848380000|2021-09-28 16:59:40|||||||||1
1632848390000|2021-09-28 16:59:50|9872.1|9857.1|9873.1|9858.1|9873.1|9858.1|9872.1|9857.1|9
1632848400000|2021-09-28 17:00:00|9873.8|9858.8|9872.6|9857.6|9873.8|9858.8|9872.6|9857.6|5
1632848410000|2021-09-28 17:00:10|9872.3|9857.3|9873.3|9858.3|9873.3|9858.3|9872.3|9857.3|1
1632848430000|2021-09-28 17:00:30|9874|9859|9874|9859|9874|9859|9874|9859|1
1632848440000|2021-09-28 17:00:40|9874.3|9859.3|9874.3|9859.3|9874.3|9859.3|9874.3|9859.3|0
1632848460000|2021-09-28 17:01:00|9873.9|9858.9|9875|9860|9875|9860|9873.9|9858.9|2
1632848470000|2021-09-28 17:01:10|||||||||1
1632848490000|2021-09-28 17:01:30|9874.8|9859.8|9874.8|9859.8|9874.8|9859.8|9874.8|9859.8|0
1632848500000|2021-09-28 17:01:40|9875.2|9860.2|9876|9861|9876|9861|9875.2|9860.2|3
1632848510000|2021-09-28 17:01:50|9876.5|9861.5|9876.5|9861.5|9876.5|9861.5|9876.5|9861.5|2
1632848520000|2021-09-28 17:02:00|9876.3|9861.3|9876.3|9861.3|9876.5|9861.5|9876|9861|0
1632848530000|2021-09-28 17:02:10|9876.5|9861.5|9875.9|9860.9|9876.8|9861.8|9875.4|9860.4|8
1632848540000|2021-09-28 17:02:20|9876.1|9861.1|9875.9|9860.9|9876.1|9861.1|9875.6|9860.6|7
1632848550000|2021-09-28 17:02:30|9873.9|9858.9|9870.6|9855.6|9873.9|9858.9|9870.6|9855.6|2
1632848560000|2021-09-28 17:02:40|9868.7|9853.7|9869|9854|9869|9854|9868.5|9853.5|17
1632848570000|2021-09-28 17:02:50|9869.2|9854.2|9869.2|9854.2|9869.2|9854.2|9869.2|9854.2|1
1632848580000|2021-09-28 17:03:00|9869|9854|9869.9|9854.9|9869.9|9854.9|9869|9854|0
1632848590000|2021-09-28 17:03:10|||||||||1
1632848600000|2021-09-28 17:03:20|9869.6|9854.6|9869.1|9854.1|9869.6|9854.6|9869.1|9854.1|1
1632848620000|2021-09-28 17:03:40|9868.6|9853.6|9869.1|9854.1|9869.1|9854.1|9868.6|9853.6|4
1632848630000|2021-09-28 17:03:50|9870.1|9855.1|9870.4|9855.4|9870.4|9855.4|9870.1|9855.1|5
1632848640000|2021-09-28 17:04:00|9870.6|9855.6|9871.8|9856.8|9871.8|9856.8|9870.6|9855.6|2
1632848650000|2021-09-28 17:04:10|9871.6|9856.6|9871.6|9856.6|9871.6|9856.6|9871.6|9856.6|0
1632848660000|2021-09-28 17:04:20|9871.8|9856.8|9871.8|9856.8|9871.8|9856.8|9871.8|9856.8|0
1632848670000|2021-09-28 17:04:30|9873.1|9858.1|9873.1|9858.1|9873.1|9858.1|9873.1|9858.1|4
1632848680000|2021-09-28 17:04:40|||||||||1
1632848690000|2021-09-28 17:04:50|9874.1|9859.1|9874.1|9859.1|9874.1|9859.1|9874.1|9859.1|3
1632848700000|2021-09-28 17:05:00|9872.7|9857.7|9874.3|9859.3|9875.3|9860.3|9871.8|9856.8|8
1632848720000|2021-09-28 17:05:20|9874.8|9859.8|9874.8|9859.8|9874.8|9859.8|9874.8|9859.8|8
1632848730000|2021-09-28 17:05:30|9874.4|9859.4|9874.1|9859.1|9874.6|9859.6|9874.1|9859.1|1
1632848750000|2021-09-28 17:05:50|9873.5|9858.5|9871.1|9856.1|9873.5|9858.5|9871.1|9856.1|6
1632848770000|2021-09-28 17:06:10|9871.4|9856.4|9871.6|9856.6|9871.6|9856.6|9871.4|9856.4|1
1632848780000|2021-09-28 17:06:20|9873.1|9858.1|9874.6|9859.6|9874.6|9859.6|9873.1|9858.1|4
1632848800000|2021-09-28 17:06:40|9875.5|9860.5|9875.5|9860.5|9875.5|9860.5|9875.5|9860.5|1
1632848820000|2021-09-28 17:07:00|9875.8|9860.8|9881.5|9866.5|9881.5|9866.5|9875.8|9860.8|17
1632848830000|2021-09-28 17:07:10|9881.8|9866.8|9881.8|9866.8|9881.8|9866.8|9881.3|9866.3|15
1632848840000|2021-09-28 17:07:20|9881.5|9866.5|9881.3|9866.3|9881.5|9866.5|9881.3|9866.3|6
1632848850000|2021-09-28 17:07:30|9880.8|9865.8|9881|9866|9881.3|9866.3|9880.6|9865.6|7
1632848860000|2021-09-28 17:07:40|9880.8|9865.8|9886.3|9871.3|9886.3|9871.3|9880.4|9865.4|30
1632848880000|2021-09-28 17:08:00|9886.1|9871.1|9890.8|9875.8|9892.4|9877.4|9886.1|9871.1|3
1632848890000|2021-09-28 17:08:10|9890.5|9875.5|9890.5|9875.5|9890.5|9875.5|9890.5|9875.5|0
1632848900000|2021-09-28 17:08:20|9891|9876|9891|9876|9891|9876|9891|9876|0
1632848910000|2021-09-28 17:08:30|9891.7|9876.7|9892.5|9877.5|9892.5|9877.5|9891.7|9876.7|0
1632848920000|2021-09-28 17:08:40|9893.1|9878.1|9893.1|9878.1|9893.1|9878.1|9893.1|9878.1|0
1632848940000|2021-09-28 17:09:00|9893.5|9878.5|9896.5|9881.5|9896.8|9881.8|9893.5|9878.5|5
1632848950000|2021-09-28 17:09:10|9896.8|9881.8|9896.5|9881.5|9896.8|9881.8|9896.5|9881.5|0
1632848960000|2021-09-28 17:09:20|9896.3|9881.3|9896.3|9881.3|9896.3|9881.3|9896.3|9881.3|1
1632848970000|2021-09-28 17:09:30|9896.1|9881.1|9895.3|9880.3|9896.1|9881.1|9895.3|9880.3|1
1632848980000|2021-09-28 17:09:40|9888.4|9873.4|9888.1|9873.1|9888.4|9873.4|9887.9|9872.9|2
1632849020000|2021-09-28 17:10:20|9891.5|9876.5|9896.5|9881.5|9896.5|9881.5|9891.5|9876.5|1
1632849030000|2021-09-28 17:10:30|9896.8|9881.8|9896.8|9881.8|9896.8|9881.8|9896.8|9881.8|0
1632849050000|2021-09-28 17:10:50|9897.5|9882.5|9896.8|9881.8|9898|9883|9896.5|9881.5|3
1632849060000|2021-09-28 17:11:00|9896.5|9881.5|9896.8|9881.8|9896.8|9881.8|9896.5|9881.5|2
1632849090000|2021-09-28 17:11:30|9897.4|9882.4|9898.5|9883.5|9898.5|9883.5|9897.4|9882.4|0
1632849100000|2021-09-28 17:11:40|9898.8|9883.8|9899.2|9884.2|9899.7|9884.7|9898.8|9883.8|0
1632849110000|2021-09-28 17:11:50|9899|9884|9899|9884|9899|9884|9899|9884|0
1632849120000|2021-09-28 17:12:00|9898.1|9883.1|9894.7|9879.7|9898.1|9883.1|9894.3|9879.3|7
1632849130000|2021-09-28 17:12:10|9895.8|9880.8|9895.8|9880.8|9895.8|9880.8|9895.8|9880.8|0
1632849140000|2021-09-28 17:12:20|9894.3|9879.3|9889.3|9874.3|9894.3|9879.3|9888.9|9873.9|14
1632849150000|2021-09-28 17:12:30|9889.5|9874.5|9889.5|9874.5|9889.5|9874.5|9889.5|9874.5|0
1632849180000|2021-09-28 17:13:00|9889.8|9874.8|9891.3|9876.3|9891.3|9876.3|9889.8|9874.8|0
1632849190000|2021-09-28 17:13:10|9891.5|9876.5|9890.5|9875.5|9891.5|9876.5|9890.2|9875.2|2
1632849200000|2021-09-28 17:13:20|9889.9|9874.9|9888.4|9873.4|9889.9|9874.9|9888.4|9873.4|6
1632849210000|2021-09-28 17:13:30|9888.6|9873.6|9888.9|9873.9|9888.9|9873.9|9888.6|9873.6|1
1632849230000|2021-09-28 17:13:50|9889.1|9874.1|9890|9875|9890|9875|9889.1|9874.1|4
1632849240000|2021-09-28 17:14:00|9889.8|9874.8|9891.8|9876.8|9891.8|9876.8|9889.8|9874.8|1
1632849250000|2021-09-28 17:14:10|||||||||12
1632849260000|2021-09-28 17:14:20|9891.7|9876.7|9895.8|9880.8|9896|9881|9891.7|9876.7|5
1632849270000|2021-09-28 17:14:30|9896|9881|9895.8|9880.8|9896|9881|9895.8|9880.8|0
1632849290000|2021-09-28 17:14:50|9894.4|9879.4|9895.5|9880.5|9895.5|9880.5|9891.1|9876.1|3
1632849300000|2021-09-28 17:15:00|9894.8|9879.8|9894.8|9879.8|9894.8|9879.8|9894.8|9879.8|0
1632849310000|2021-09-28 17:15:10|9894.3|9879.3|9894.3|9879.3|9894.3|9879.3|9894.3|9879.3|0
1632849320000|2021-09-28 17:15:20|9894.5|9879.5|9894.5|9879.5|9895|9880|9894.5|9879.5|5
1632849340000|2021-09-28 17:15:40|||||||||1
1632849350000|2021-09-28 17:15:50|9891.6|9876.6|9892.5|9877.5|9892.8|9877.8|9891.6|9876.6|17
1632849360000|2021-09-28 17:16:00|9892.3|9877.3|9893.7|9878.7|9893.7|9878.7|9892.3|9877.3|1
1632849390000|2021-09-28 17:16:30|9893.8|9878.8|9893.8|9878.8|9893.8|9878.8|9893.8|9878.8|0
1632849400000|2021-09-28 17:16:40|9895.2|9880.2|9895.2|9880.2|9895.2|9880.2|9895.2|9880.2|0
1632849410000|2021-09-28 17:16:50|9892.7|9877.7|9892.7|9877.7|9892.7|9877.7|9892.7|9877.7|10
1632849420000|2021-09-28 17:17:00|9893.3|9878.3|9891.8|9876.8|9893.3|9878.3|9891.3|9876.3|2
1632849430000|2021-09-28 17:17:10|9892.5|9877.5|9892.5|9877.5|9892.5|9877.5|9892.5|9877.5|6
1632849450000|2021-09-28 17:17:30|||||||||1
1632849460000|2021-09-28 17:17:40|9893.5|9878.5|9893.5|9878.5|9893.5|9878.5|9893.5|9878.5|0
1632849470000|2021-09-28 17:17:50|||||||||1
1632849480000|2021-09-28 17:18:00|9894|9879|9896.9|9881.9|9896.9|9881.9|9894|9879|15
1632849490000|2021-09-28 17:18:10|9897.5|9882.5|9897.7|9882.7|9897.7|9882.7|9897.5|9882.5|1
1632849500000|2021-09-28 17:18:20|||||||||2
1632849510000|2021-09-28 17:18:30|||||||||1
1632849530000|2021-09-28 17:18:50|9897.5|9882.5|9897.5|9882.5|9897.5|9882.5|9897.5|9882.5|3
1632849550000|2021-09-28 17:19:10|9897.3|9882.3|9897.3|9882.3|9897.3|9882.3|9897.3|9882.3|0
1632849560000|2021-09-28 17:19:20|9897.5|9882.5|9900.8|9885.8|9906.1|9891.1|9897.5|9882.5|25
1632849600000|2021-09-28 17:20:00|9900.3|9885.3|9902.3|9887.3|9902.3|9887.3|9900.3|9885.3|2
1632849620000|2021-09-28 17:20:20|9902.8|9887.8|9903.6|9888.6|9903.6|9888.6|9902.8|9887.8|2
1632849630000|2021-09-28 17:20:30|9903.3|9888.3|9909.3|9894.3|9909.8|9894.8|9902.8|9887.8|12
1632849640000|2021-09-28 17:20:40|9909.1|9894.1|9905.5|9890.5|9909.1|9894.1|9905.5|9890.5|12
1632849660000|2021-09-28 17:21:00|9905.8|9890.8|9906.3|9891.3|9906.3|9891.3|9905.8|9890.8|0
1632849680000|2021-09-28 17:21:20|9906.8|9891.8|9913.3|9898.3|9913.3|9898.3|9906.8|9891.8|20
1632849690000|2021-09-28 17:21:30|||||||||1
1632849700000|2021-09-28 17:21:40|9913|9898|9914.4|9899.4|9914.4|9899.4|9913|9898|27
1632849710000|2021-09-28 17:21:50|9915.8|9900.8|9919.7|9904.7|9919.7|9904.7|9915.8|9900.8|10
1632849720000|2021-09-28 17:22:00|9920.3|9905.3|9916.8|9901.8|9920.3|9905.3|9915.8|9900.8|21
1632849730000|2021-09-28 17:22:10|9915.3|9900.3|9915.3|9900.3|9915.5|9900.5|9915.3|9900.3|2
1632849740000|2021-09-28 17:22:20|||||||||2
1632849750000|2021-09-28 17:22:30|||||||||1
1632849760000|2021-09-28 17:22:40|9915.5|9900.5|9916|9901|9916|9901|9915.5|9900.5|5
1632849770000|2021-09-28 17:22:50|9915.2|9900.2|9915.2|9900.2|9915.2|9900.2|9915.2|9900.2|3
1632849780000|2021-09-28 17:23:00|9916|9901|9916.8|9901.8|9916.8|9901.8|9915.2|9900.2|18
1632849790000|2021-09-28 17:23:10|9917.7|9902.7|9917.5|9902.5|9921.5|9906.5|9916.9|9901.9|19
1632849810000|2021-09-28 17:23:30|9916.9|9901.9|9915.4|9900.4|9916.9|9901.9|9915.4|9900.4|5
1632849820000|2021-09-28 17:23:40|9914.9|9899.9|9914.9|9899.9|9914.9|9899.9|9914.9|9899.9|1
1632849830000|2021-09-28 17:23:50|9915.2|9900.2|9915.4|9900.4|9915.4|9900.4|9915.2|9900.2|1
1632849840000|2021-09-28 17:24:00|9915.7|9900.7|9918.1|9903.1|9918.1|9903.1|9915.7|9900.7|5
1632849850000|2021-09-28 17:24:10|||||||||1
1632849860000|2021-09-28 17:24:20|9917.8|9902.8|9915.4|9900.4|9917.8|9902.8|9915.4|9900.4|2
1632849870000|2021-09-28 17:24:30|9913.2|9898.2|9911.9|9896.9|9913.4|9898.4|9910.4|9895.4|3
1632849880000|2021-09-28 17:24:40|9912.2|9897.2|9914.7|9899.7|9914.7|9899.7|9912.2|9897.2|2
1632849890000|2021-09-28 17:24:50|9915.2|9900.2|9915.2|9900.2|9915.2|9900.2|9915.2|9900.2|0
1632849900000|2021-09-28 17:25:00|9915.7|9900.7|9915.7|9900.7|9915.7|9900.7|9915.7|9900.7|1
1632849910000|2021-09-28 17:25:10|9916|9901|9917.9|9902.9|9917.9|9902.9|9916|9901|3
1632849920000|2021-09-28 17:25:20|9917.6|9902.6|9917.6|9902.6|9917.6|9902.6|9917.6|9902.6|4
1632849930000|2021-09-28 17:25:30|||||||||1
1632849940000|2021-09-28 17:25:40|9918.1|9903.1|9920|9905|9920|9905|9918.1|9903.1|6
1632849950000|2021-09-28 17:25:50|9919.1|9904.1|9919.1|9904.1|9919.1|9904.1|9919.1|9904.1|3
1632849960000|2021-09-28 17:26:00|9918.1|9903.1|9917.6|9902.6|9918.1|9903.1|9917.6|9902.6|2
1632849970000|2021-09-28 17:26:10|9917.1|9902.1|9917.1|9902.1|9917.1|9902.1|9917.1|9902.1|3
1632849990000|2021-09-28 17:26:30|||||||||1
1632850010000|2021-09-28 17:26:50|9917.7|9902.7|9919|9904|9919|9904|9917.7|9902.7|3
1632850020000|2021-09-28 17:27:00|9920|9905|9918.7|9903.7|9920|9905|9918.7|9903.7|7
1632850030000|2021-09-28 17:27:10|9919|9904|9919|9904|9919|9904|9919|9904|0
1632850080000|2021-09-28 17:28:00|9919.5|9904.5|9920|9905|9920|9905|9919.5|9904.5|1
1632850090000|2021-09-28 17:28:10|9920.2|9905.2|9919.3|9904.3|9920.5|9905.5|9918.2|9903.2|2
1632850130000|2021-09-28 17:28:50|9919.8|9904.8|9919.8|9904.8|9919.8|9904.8|9919.8|9904.8|0
1632850140000|2021-09-28 17:29:00|9917.7|9902.7|9919.6|9904.6|9919.6|9904.6|9917.7|9902.7|7
1632850160000|2021-09-28 17:29:20|9919.8|9904.8|9919.6|9904.6|9919.8|9904.8|9919.6|9904.6|2
1632850170000|2021-09-28 17:29:30|9919.8|9904.8|9919.8|9904.8|9919.8|9904.8|9919.8|9904.8|0
1632850180000|2021-09-28 17:29:40|9919.6|9904.6|9919.6|9904.6|9919.6|9904.6|9919.6|9904.6|2
1632850190000|2021-09-28 17:29:50|9919.8|9904.8|9921|9906|9921|9906|9919.8|9904.8|4
1632850200000|2021-09-28 17:30:00|9921.2|9906.2|9925.4|9910.4|9925.4|9910.4|9921.2|9906.2|10
1632850210000|2021-09-28 17:30:10|9927|9912|9926.8|9911.8|9927|9912|9926.5|9911.5|14
1632850220000|2021-09-28 17:30:20|9927.2|9912.2|9927.2|9912.2|9927.2|9912.2|9927.2|9912.2|0
1632850230000|2021-09-28 17:30:30|||||||||1
1632850240000|2021-09-28 17:30:40|9927.7|9912.7|9927.7|9912.7|9927.7|9912.7|9927.7|9912.7|5
1632850250000|2021-09-28 17:30:50|9928.1|9913.1|9924.2|9909.2|9928.4|9913.4|9924.2|9909.2|13
1632850260000|2021-09-28 17:31:00|9924.7|9909.7|9925.2|9910.2|9925.5|9910.5|9924.7|9909.7|0
1632850270000|2021-09-28 17:31:10|9924.7|9909.7|9925|9910|9925|9910|9924.2|9909.2|6
1632850280000|2021-09-28 17:31:20|9925.2|9910.2|9925.2|9910.2|9925.2|9910.2|9925.2|9910.2|4
1632850290000|2021-09-28 17:31:30|9925|9910|9926.7|9911.7|9926.7|9911.7|9925|9910|3
1632850300000|2021-09-28 17:31:40|9927.4|9912.4|9927.9|9912.9|9927.9|9912.9|9927.4|9912.4|5
1632850310000|2021-09-28 17:31:50|9928.4|9913.4|9928.4|9913.4|9928.4|9913.4|9928.4|9913.4|1
1632850320000|2021-09-28 17:32:00|9928.6|9913.6|9928.9|9913.9|9928.9|9913.9|9928.6|9913.6|0
1632850330000|2021-09-28 17:32:10|9927|9912|9927.2|9912.2|9927.2|9912.2|9927|9912|11
1632850360000|2021-09-28 17:32:40|9927.4|9912.4|9927.9|9912.9|9927.9|9912.9|9927.4|9912.4|1
1632850370000|2021-09-28 17:32:50|9928.4|9913.4|9929.4|9914.4|9929.4|9914.4|9928.4|9913.4|2
1632850380000|2021-09-28 17:33:00|||||||||1
1632850390000|2021-09-28 17:33:10|9930.8|9915.8|9931.3|9916.3|9931.3|9916.3|9930.8|9915.8|1
1632850400000|2021-09-28 17:33:20|9931.5|9916.5|9931.8|9916.8|9931.8|9916.8|9931.5|9916.5|0
1632850410000|2021-09-28 17:33:30|9929.6|9914.6|9929.8|9914.8|9929.8|9914.8|9929.6|9914.6|12
1632850430000|2021-09-28 17:33:50|9930.1|9915.1|9929.1|9914.1|9930.1|9915.1|9929.1|9914.1|1
1632850440000|2021-09-28 17:34:00|9929.6|9914.6|9929.6|9914.6|9929.6|9914.6|9929.6|9914.6|1
1632850450000|2021-09-28 17:34:10|||||||||1
1632850460000|2021-09-28 17:34:20|||||||||1
1632850470000|2021-09-28 17:34:30|9930.1|9915.1|9932.3|9917.3|9932.3|9917.3|9929.6|9914.6|4
1632850480000|2021-09-28 17:34:40|9932.5|9917.5|9932.5|9917.5|9932.5|9917.5|9932.5|9917.5|21
1632850490000|2021-09-28 17:34:50|9933|9918|9933|9918|9933|9918|9933|9918|0
1632850500000|2021-09-28 17:35:00|9932.3|9917.3|9932|9917|9932.3|9917.3|9931|9916|16
1632850510000|2021-09-28 17:35:10|9931.5|9916.5|9934.9|9919.9|9935.1|9920.1|9931|9916|59
1632850520000|2021-09-28 17:35:20|9933.2|9918.2|9933.2|9918.2|9933.2|9918.2|9933.2|9918.2|16
1632850530000|2021-09-28 17:35:30|9933.4|9918.4|9929.8|9914.8|9933.4|9918.4|9927.6|9912.6|3
1632850540000|2021-09-28 17:35:40|9930.3|9915.3|9933.9|9918.9|9933.9|9918.9|9930.3|9915.3|6
1632850550000|2021-09-28 17:35:50|9933.1|9918.1|9931.5|9916.5|9933.1|9918.1|9931.5|9916.5|5
1632850560000|2021-09-28 17:36:00|9931.3|9916.3|9934.1|9919.1|9934.1|9919.1|9931.3|9916.3|7
1632850570000|2021-09-28 17:36:10|9934.4|9919.4|9934.4|9919.4|9934.4|9919.4|9934.4|9919.4|0
1632850580000|2021-09-28 17:36:20|9934.7|9919.7|9934.9|9919.9|9934.9|9919.9|9934.7|9919.7|1
1632850590000|2021-09-28 17:36:30|9939.7|9924.7|9941.2|9926.2|9941.2|9926.2|9939.7|9924.7|15
1632850600000|2021-09-28 17:36:40|||||||||2
1632850610000|2021-09-28 17:36:50|9941.7|9926.7|9941.5|9926.5|9941.7|9926.7|9941.5|9926.5|7
1632850620000|2021-09-28 17:37:00|9941.2|9926.2|9936.3|9921.3|9941.2|9926.2|9936.3|9921.3|7
1632850630000|2021-09-28 17:37:10|9937.8|9922.8|9939|9924|9939|9924|9937.8|9922.8|0
1632850650000|2021-09-28 17:37:30|9939.3|9924.3|9939.3|9924.3|9939.3|9924.3|9939.3|9924.3|0
1632850660000|2021-09-28 17:37:40|9939.6|9924.6|9939.6|9924.6|9939.6|9924.6|9939.6|9924.6|0
1632850670000|2021-09-28 17:37:50|9940.1|9925.1|9941.5|9926.5|9941.5|9926.5|9940.1|9925.1|4
1632850680000|2021-09-28 17:38:00|9942|9927|9942|9927|9942|9927|9942|9927|20
1632850690000|2021-09-28 17:38:10|9940.7|9925.7|9940.8|9925.8|9940.8|9925.8|9940.7|9925.7|18
1632850700000|2021-09-28 17:38:20|9941|9926|9940.2|9925.2|9941.5|9926.5|9940.2|9925.2|9
1632850710000|2021-09-28 17:38:30|9940.5|9925.5|9940.5|9925.5|9940.5|9925.5|9940.5|9925.5|0
1632850720000|2021-09-28 17:38:40|9940.7|9925.7|9940.7|9925.7|9940.7|9925.7|9940.7|9925.7|0
1632850730000|2021-09-28 17:38:50|9941.2|9926.2|9941.2|9926.2|9941.2|9926.2|9941.2|9926.2|0
1632850740000|2021-09-28 17:39:00|9941.7|9926.7|9941.7|9926.7|9941.7|9926.7|9941.7|9926.7|1
1632850750000|2021-09-28 17:39:10|9940.7|9925.7|9940.7|9925.7|9940.7|9925.7|9940.7|9925.7|9
1632850760000|2021-09-28 17:39:20|9940.2|9925.2|9940|9925|9941.5|9926.5|9939.8|9924.8|8
1632850790000|2021-09-28 17:39:50|9940.5|9925.5|9940.5|9925.5|9940.5|9925.5|9940.5|9925.5|1
1632850800000|2021-09-28 17:40:00|9939.9|9924.9|9939.2|9924.2|9939.9|9924.9|9939.2|9924.2|6
1632850810000|2021-09-28 17:40:10|9939.5|9924.5|9939.5|9924.5|9939.5|9924.5|9939.5|9924.5|0
1632850820000|2021-09-28 17:40:20|9939.2|9924.2|9940.9|9925.9|9941.5|9926.5|9939.2|9924.2|13
1632850830000|2021-09-28 17:40:30|9942.1|9927.1|9942.9|9927.9|9942.9|9927.9|9942.1|9927.1|3
1632850840000|2021-09-28 17:40:40|9942.4|9927.4|9942.2|9927.2|9942.4|9927.4|9942.2|9927.2|8
1632850850000|2021-09-28 17:40:50|9942.4|9927.4|9942.4|9927.4|9942.4|9927.4|9942.4|9927.4|0
1632850860000|2021-09-28 17:41:00|9942.7|9927.7|9943.3|9928.3|9943.9|9928.9|9942.7|9927.7|47
1632850870000|2021-09-28 17:41:10|9942.8|9927.8|9944|9929|9944.3|9929.3|9942.3|9927.3|5
1632850880000|2021-09-28 17:41:20|9942.3|9927.3|9942.3|9927.3|9942.3|9927.3|9942.3|9927.3|3
1632850890000|2021-09-28 17:41:30|9942.6|9927.6|9942.6|9927.6|9942.6|9927.6|9942.6|9927.6|1
1632850910000|2021-09-28 17:41:50|9941.9|9926.9|9942.6|9927.6|9942.6|9927.6|9941.9|9926.9|1
1632850950000|2021-09-28 17:42:30|||||||||1
1632850960000|2021-09-28 17:42:40|9941.5|9926.5|9938.7|9923.7|9941.5|9926.5|9938.5|9923.5|5
1632850970000|2021-09-28 17:42:50|9938.6|9923.6|9938.6|9923.6|9938.6|9923.6|9938.6|9923.6|0
1632850980000|2021-09-28 17:43:00|9939.4|9924.4|9940.1|9925.1|9940.1|9925.1|9939.4|9924.4|1
1632850990000|2021-09-28 17:43:10|9938.1|9923.1|9938.1|9923.1|9938.4|9923.4|9938.1|9923.1|2
1632851010000|2021-09-28 17:43:30|9937.4|9922.4|9937.4|9922.4|9937.4|9922.4|9936.9|9921.9|3
1632851020000|2021-09-28 17:43:40|9939.1|9924.1|9940.4|9925.4|9940.4|9925.4|9939.1|9924.1|1
1632851030000|2021-09-28 17:43:50|9940.8|9925.8|9941.4|9926.4|9941.4|9926.4|9940.5|9925.5|1
1632851040000|2021-09-28 17:44:00|9941.6|9926.6|9941.8|9926.8|9941.8|9926.8|9941|9926|1
1632851050000|2021-09-28 17:44:10|9942.6|9927.6|9942.6|9927.6|9942.8|9927.8|9942.6|9927.6|1
1632851060000|2021-09-28 17:44:20|9939.9|9924.9|9939.4|9924.4|9939.9|9924.9|9939.4|9924.4|1
1632851070000|2021-09-28 17:44:30|9937.9|9922.9|9938.4|9923.4|9938.4|9923.4|9937.9|9922.9|2
1632851090000|2021-09-28 17:44:50|9938.2|9923.2|9938.9|9923.9|9938.9|9923.9|9937.7|9922.7|5
1632851100000|2021-09-28 17:45:00|9939.4|9924.4|9939.7|9924.7|9939.9|9924.9|9939.4|9924.4|3
1632851110000|2021-09-28 17:45:10|9939.5|9924.5|9938.9|9923.9|9939.5|9924.5|9938.9|9923.9|1
1632851120000|2021-09-28 17:45:20|||||||||1
1632851140000|2021-09-28 17:45:40|9939.2|9924.2|9940|9925|9940|9925|9939.2|9924.2|1
1632851150000|2021-09-28 17:45:50|9939.7|9924.7|9939.5|9924.5|9939.9|9924.9|9939.2|9924.2|5
1632851160000|2021-09-28 17:46:00|9939.7|9924.7|9940.2|9925.2|9940.2|9925.2|9939.7|9924.7|0
1632851170000|2021-09-28 17:46:10|9939.7|9924.7|9938.5|9923.5|9939.7|9924.7|9938.5|9923.5|10
1632851180000|2021-09-28 17:46:20|||||||||1
1632851190000|2021-09-28 17:46:30|9938.7|9923.7|9940|9925|9940|9925|9938.7|9923.7|0
1632851200000|2021-09-28 17:46:40|9939.2|9924.2|9939.2|9924.2|9939.2|9924.2|9939.2|9924.2|1
1632851210000|2021-09-28 17:46:50|9939.5|9924.5|9939.5|9924.5|9939.5|9924.5|9939.5|9924.5|0
1632851220000|2021-09-28 17:47:00|9939.7|9924.7|9939.7|9924.7|9939.7|9924.7|9939.7|9924.7|0
1632851250000|2021-09-28 17:47:30|||||||||1
1632851260000|2021-09-28 17:47:40|9940|9925|9940|9925|9940|9925|9940|9925|1
1632851270000|2021-09-28 17:47:50|||||||||1
1632851280000|2021-09-28 17:48:00|9940.2|9925.2|9940.2|9925.2|9940.2|9925.2|9940.2|9925.2|1
1632851290000|2021-09-28 17:48:10|9939.7|9924.7|9936.2|9921.2|9939.7|9924.7|9936.2|9921.2|2
1632851300000|2021-09-28 17:48:20|9936|9921|9936.4|9921.4|9936.4|9921.4|9936|9921|3
1632851310000|2021-09-28 17:48:30|9936.7|9921.7|9937.3|9922.3|9937.3|9922.3|9936.7|9921.7|2
1632851320000|2021-09-28 17:48:40|9939|9924|9934|9919|9939|9924|9934|9919|10
1632851330000|2021-09-28 17:48:50|9933.8|9918.8|9935.1|9920.1|9935.1|9920.1|9933.5|9918.5|5
1632851340000|2021-09-28 17:49:00|9935.7|9920.7|9936.2|9921.2|9936.2|9921.2|9935.7|9920.7|0
1632851350000|2021-09-28 17:49:10|9935.1|9920.1|9934.4|9919.4|9935.1|9920.1|9934.4|9919.4|1
1632851360000|2021-09-28 17:49:20|9937.2|9922.2|9937.2|9922.2|9937.2|9922.2|9937.2|9922.2|2
1632851390000|2021-09-28 17:49:50|9937.7|9922.7|9937.9|9922.9|9937.9|9922.9|9937.7|9922.7|2
1632851400000|2021-09-28 17:50:00|9937.7|9922.7|9934.9|9919.9|9937.7|9922.7|9934.5|9919.5|4
1632851410000|2021-09-28 17:50:10|9935|9920|9934.7|9919.7|9935.2|9920.2|9934.2|9919.2|1
1632851420000|2021-09-28 17:50:20|||||||||1
1632851430000|2021-09-28 17:50:30|9934|9919|9931.3|9916.3|9934.5|9919.5|9931.3|9916.3|7
1632851440000|2021-09-28 17:50:40|9931|9916|9930.2|9915.2|9931|9916|9930.2|9915.2|1
1632851450000|2021-09-28 17:50:50|9930|9915|9931|9916|9931|9916|9930|9915|1
1632851460000|2021-09-28 17:51:00|9931.5|9916.5|9931.5|9916.5|9931.5|9916.5|9931.5|9916.5|0
1632851470000|2021-09-28 17:51:10|||||||||1
1632851480000|2021-09-28 17:51:20|9930.7|9915.7|9930.7|9915.7|9931|9916|9930.7|9915.7|7
1632851490000|2021-09-28 17:51:30|9931|9916|9931.3|9916.3|9931.3|9916.3|9931|9916|3
1632851500000|2021-09-28 17:51:40|9931|9916|9931|9916|9931|9916|9931|9916|0
1632851510000|2021-09-28 17:51:50|9931.3|9916.3|9932.1|9917.1|9933|9918|9931.3|9916.3|4
1632851520000|2021-09-28 17:52:00|||||||||1
1632851530000|2021-09-28 17:52:10|9930.1|9915.1|9926.1|9911.1|9930.1|9915.1|9926.1|9911.1|8
1632851540000|2021-09-28 17:52:20|9924.5|9909.5|9922.6|9907.6|9924.5|9909.5|9922.6|9907.6|2
1632851550000|2021-09-28 17:52:30|9920.6|9905.6|9920.6|9905.6|9920.6|9905.6|9920.6|9905.6|1
1632851560000|2021-09-28 17:52:40|9920.9|9905.9|9922.8|9907.8|9923.9|9908.9|9920.9|9905.9|2
1632851570000|2021-09-28 17:52:50|9924.7|9909.7|9928.6|9913.6|9928.8|9913.8|9924.7|9909.7|4
1632851580000|2021-09-28 17:53:00|9928.3|9913.3|9928.8|9913.8|9928.8|9913.8|9928.3|9913.3|1
1632851590000|2021-09-28 17:53:10|9928.5|9913.5|9928.3|9913.3|9928.5|9913.5|9928.3|9913.3|2
1632851620000|2021-09-28 17:53:40|9927.9|9912.9|9927.9|9912.9|9927.9|9912.9|9927.9|9912.9|5
1632851630000|2021-09-28 17:53:50|||||||||2
1632851640000|2021-09-28 17:54:00|9926.1|9911.1|9926.4|9911.4|9926.4|9911.4|9925.9|9910.9|11
1632851650000|2021-09-28 17:54:10|9925.9|9910.9|9925.9|9910.9|9925.9|9910.9|9925.9|9910.9|2
1632851660000|2021-09-28 17:54:20|9926.1|9911.1|9927.9|9912.9|9927.9|9912.9|9926.1|9911.1|16
1632851670000|2021-09-28 17:54:30|9927.4|9912.4|9928.3|9913.3|9928.6|9913.6|9927.4|9912.4|5
1632851680000|2021-09-28 17:54:40|9929.9|9914.9|9929.4|9914.4|9930.4|9915.4|9929.4|9914.4|2
1632851690000|2021-09-28 17:54:50|9930.2|9915.2|9930.2|9915.2|9930.2|9915.2|9930.2|9915.2|4
1632851700000|2021-09-28 17:55:00|9929.6|9914.6|9933.1|9918.1|9933.1|9918.1|9929.6|9914.6|1
1632851710000|2021-09-28 17:55:10|9931.9|9916.9|9929.4|9914.4|9931.9|9916.9|9929.4|9914.4|12
1632851730000|2021-09-28 17:55:30|||||||||1
1632851740000|2021-09-28 17:55:40|9929.1|9914.1|9924.5|9909.5|9929.1|9914.1|9924.5|9909.5|2
1632851750000|2021-09-28 17:55:50|9924.9|9909.9|9923.6|9908.6|9924.9|9909.9|9923.6|9908.6|0
1632851760000|2021-09-28 17:56:00|||||||||2
1632851770000|2021-09-28 17:56:10|9924|9909|9923.1|9908.1|9924.6|9909.6|9923.1|9908.1|6
1632851780000|2021-09-28 17:56:20|9922.9|9907.9|9922.9|9907.9|9922.9|9907.9|9922.9|9907.9|2
1632851790000|2021-09-28 17:56:30|9921.5|9906.5|9918.9|9903.9|9921.5|9906.5|9918.9|9903.9|5
1632851800000|2021-09-28 17:56:40|9918.6|9903.6|9917.9|9902.9|9918.6|9903.6|9917.9|9902.9|8
1632851810000|2021-09-28 17:56:50|9918.1|9903.1|9918.1|9903.1|9918.1|9903.1|9918.1|9903.1|0
1632851820000|2021-09-28 17:57:00|||||||||5
1632851830000|2021-09-28 17:57:10|9918.6|9903.6|9918.1|9903.1|9918.6|9903.6|9918.1|9903.1|1
1632851840000|2021-09-28 17:57:20|||||||||7
1632851850000|2021-09-28 17:57:30|9918.4|9903.4|9918.6|9903.6|9918.6|9903.6|9918.4|9903.4|0
1632851860000|2021-09-28 17:57:40|9917.4|9902.4|9916.9|9901.9|9917.6|9902.6|9916.9|9901.9|3
1632851870000|2021-09-28 17:57:50|9916.6|9901.6|9917.1|9902.1|9917.1|9902.1|9912.6|9897.6|17
1632851880000|2021-09-28 17:58:00|9917.6|9902.6|9918.4|9903.4|9919|9904|9917.6|9902.6|3
1632851890000|2021-09-28 17:58:10|9917.7|9902.7|9918.5|9903.5|9918.5|9903.5|9917.7|9902.7|0
1632851900000|2021-09-28 17:58:20|||||||||1
1632851910000|2021-09-28 17:58:30|9918.1|9903.1|9918|9903|9918.1|9903.1|9918|9903|2
1632851920000|2021-09-28 17:58:40|9918.3|9903.3|9918.3|9903.3|9918.3|9903.3|9918.3|9903.3|2
1632851930000|2021-09-28 17:58:50|9918.6|9903.6|9918.4|9903.4|9918.6|9903.6|9918.4|9903.4|4
1632851940000|2021-09-28 17:59:00|9918.8|9903.8|9919.6|9904.6|9919.6|9904.6|9918.8|9903.8|5
1632851950000|2021-09-28 17:59:10|9918|9903|9918|9903|9918|9903|9918|9903|4
1632851960000|2021-09-28 17:59:20|9917.6|9902.6|9918.1|9903.1|9918.1|9903.1|9917.6|9902.6|1
1632851970000|2021-09-28 17:59:30|9917.6|9902.6|9915.4|9900.4|9917.6|9902.6|9915.4|9900.4|7
1632851980000|2021-09-28 17:59:40|9917.4|9902.4|9918.6|9903.6|9918.6|9903.6|9917.4|9902.4|1
1632851990000|2021-09-28 17:59:50|9918.8|9903.8|9916.4|9901.4|9919.1|9904.1|9915.9|9900.9|8
1632852000000|2021-09-28 18:00:00|9916.1|9901.1|9915.6|9900.6|9916.1|9901.1|9914.6|9899.6|1
1632852010000|2021-09-28 18:00:10|9915.2|9900.2|9911.6|9896.6|9915.2|9900.2|9911.6|9896.6|4
1632852020000|2021-09-28 18:00:20|9911.3|9896.3|9911.8|9896.8|9911.8|9896.8|9911.3|9896.3|7
1632852030000|2021-09-28 18:00:30|9911.3|9896.3|9913|9898|9913.2|9898.2|9911.3|9896.3|31
1632852040000|2021-09-28 18:00:40|9913.5|9898.5|9913.5|9898.5|9913.5|9898.5|9913.5|9898.5|4
1632852050000|2021-09-28 18:00:50|9913.7|9898.7|9914.5|9899.5|9914.5|9899.5|9913.7|9898.7|6
1632852060000|2021-09-28 18:01:00|9913.5|9898.5|9913.5|9898.5|9913.5|9898.5|9913.5|9898.5|14
1632852070000|2021-09-28 18:01:10|9913.2|9898.2|9912.2|9897.2|9913.2|9898.2|9912.2|9897.2|7
1632852080000|2021-09-28 18:01:20|9911.6|9896.6|9914.3|9899.3|9914.8|9899.8|9911.6|9896.6|24
1632852090000|2021-09-28 18:01:30|9914.6|9899.6|9911.6|9896.6|9914.6|9899.6|9911.6|9896.6|36
1632852100000|2021-09-28 18:01:40|9911.8|9896.8|9912.8|9897.8|9913.8|9898.8|9911.8|9896.8|3
1632852110000|2021-09-28 18:01:50|9912.6|9897.6|9913.3|9898.3|9913.3|9898.3|9912.6|9897.6|2
1632852120000|2021-09-28 18:02:00|9914.1|9899.1|9914.4|9899.4|9914.4|9899.4|9914.1|9899.1|9
1632852130000|2021-09-28 18:02:10|9914.1|9899.1|9914.1|9899.1|9914.1|9899.1|9914.1|9899.1|1
1632852140000|2021-09-28 18:02:20|9912.6|9897.6|9912.6|9897.6|9912.6|9897.6|9912.6|9897.6|15
1632852150000|2021-09-28 18:02:30|9912.3|9897.3|9909.6|9894.6|9912.3|9897.3|9909.6|9894.6|13
1632852170000|2021-09-28 18:02:50|9910.1|9895.1|9910.6|9895.6|9910.6|9895.6|9910.1|9895.1|2
1632852180000|2021-09-28 18:03:00|9910.1|9895.1|9910.4|9895.4|9910.6|9895.6|9910.1|9895.1|10
1632852190000|2021-09-28 18:03:10|9910.1|9895.1|9907.1|9892.1|9910.1|9895.1|9907.1|9892.1|38
1632852200000|2021-09-28 18:03:20|9905.9|9890.9|9908.3|9893.3|9908.3|9893.3|9905.9|9890.9|4
1632852210000|2021-09-28 18:03:30|9908.1|9893.1|9908.1|9893.1|9908.6|9893.6|9907.8|9892.8|6
1632852220000|2021-09-28 18:03:40|9908.3|9893.3|9908.9|9893.9|9909.5|9894.5|9908.3|9893.3|8
1632852230000|2021-09-28 18:03:50|9911.1|9896.1|9907.9|9892.9|9911.1|9896.1|9907.9|9892.9|9
1632852240000|2021-09-28 18:04:00|9908.4|9893.4|9908.4|9893.4|9908.4|9893.4|9908.4|9893.4|4
1632852250000|2021-09-28 18:04:10|9910.1|9895.1|9908.1|9893.1|9910.4|9895.4|9908.1|9893.1|14
1632852260000|2021-09-28 18:04:20|9908.4|9893.4|9908.4|9893.4|9908.4|9893.4|9908.4|9893.4|6
1632852270000|2021-09-28 18:04:30|9908.1|9893.1|9908.6|9893.6|9908.6|9893.6|9908.1|9893.1|46
1632852280000|2021-09-28 18:04:40|9908.1|9893.1|9909.4|9894.4|9909.4|9894.4|9908.1|9893.1|17
1632852290000|2021-09-28 18:04:50|9909.8|9894.8|9910.1|9895.1|9910.4|9895.4|9909.6|9894.6|6
1632852300000|2021-09-28 18:05:00|9910.4|9895.4|9908.1|9893.1|9910.4|9895.4|9908.1|9893.1|9
1632852310000|2021-09-28 18:05:10|9908.6|9893.6|9916.8|9901.8|9918.9|9903.9|9908.6|9893.6|7
1632852320000|2021-09-28 18:05:20|9917.1|9902.1|9918.3|9903.3|9918.6|9903.6|9917.1|9902.1|3
1632852330000|2021-09-28 18:05:30|9917.9|9902.9|9919.1|9904.1|9919.1|9904.1|9917.4|9902.4|4
1632852340000|2021-09-28 18:05:40|9919.6|9904.6|9919.6|9904.6|9919.6|9904.6|9919.6|9904.6|1
1632852350000|2021-09-28 18:05:50|9920.1|9905.1|9920.7|9905.7|9921.4|9906.4|9920.1|9905.1|6
1632852360000|2021-09-28 18:06:00|9921.2|9906.2|9922.2|9907.2|9922.2|9907.2|9920.9|9905.9|12
1632852370000|2021-09-28 18:06:10|9921.1|9906.1|9921.1|9906.1|9921.1|9906.1|9921.1|9906.1|1
1632852380000|2021-09-28 18:06:20|||||||||3
1632852390000|2021-09-28 18:06:30|||||||||1
1632852400000|2021-09-28 18:06:40|||||||||13
1632852410000|2021-09-28 18:06:50|9921.6|9906.6|9922.1|9907.1|9922.1|9907.1|9921.6|9906.6|6
1632852420000|2021-09-28 18:07:00|9920.9|9905.9|9921.1|9906.1|9921.1|9906.1|9919.9|9904.9|20
1632852430000|2021-09-28 18:07:10|9921.6|9906.6|9921.1|9906.1|9921.8|9906.8|9921.1|9906.1|7
1632852440000|2021-09-28 18:07:20|9921.3|9906.3|9921.4|9906.4|9921.8|9906.8|9921.1|9906.1|7
1632852450000|2021-09-28 18:07:30|9921.1|9906.1|9921.8|9906.8|9922.4|9907.4|9921.1|9906.1|6
1632852460000|2021-09-28 18:07:40|9921.6|9906.6|9921.6|9906.6|9921.6|9906.6|9921.6|9906.6|1
1632852470000|2021-09-28 18:07:50|9921.8|9906.8|9921.8|9906.8|9921.8|9906.8|9921.8|9906.8|4
1632852480000|2021-09-28 18:08:00|9922.3|9907.3|9922.3|9907.3|9922.3|9907.3|9922.3|9907.3|8
1632852490000|2021-09-28 18:08:10|9923.4|9908.4|9924.1|9909.1|9924.1|9909.1|9923.4|9908.4|10
1632852500000|2021-09-28 18:08:20|9924.6|9909.6|9924.8|9909.8|9925.1|9910.1|9924.6|9909.6|10
1632852510000|2021-09-28 18:08:30|9925.6|9910.6|9926.3|9911.3|9926.6|9911.6|9925.4|9910.4|6
1632852520000|2021-09-28 18:08:40|9926.1|9911.1|9925.4|9910.4|9926.1|9911.1|9925.4|9910.4|4
1632852530000|2021-09-28 18:08:50|9925.6|9910.6|9925.6|9910.6|9925.6|9910.6|9925.6|9910.6|2
1632852540000|2021-09-28 18:09:00|||||||||1
1632852550000|2021-09-28 18:09:10|9925.9|9910.9|9916.2|9901.2|9925.9|9910.9|9914.5|9899.5|42
1632852560000|2021-09-28 18:09:20|9915.5|9900.5|9913|9898|9915.5|9900.5|9913|9898|7
1632852570000|2021-09-28 18:09:30|9912.7|9897.7|9909|9894|9912.7|9897.7|9908.7|9893.7|9
1632852580000|2021-09-28 18:09:40|9909.4|9894.4|9909.2|9894.2|9909.4|9894.4|9909.2|9894.2|7
1632852590000|2021-09-28 18:09:50|9910.1|9895.1|9909.6|9894.6|9911.4|9896.4|9909.6|9894.6|14
1632852600000|2021-09-28 18:10:00|9910.4|9895.4|9906.6|9891.6|9910.9|9895.9|9906.6|9891.6|152
1632852610000|2021-09-28 18:10:10|9906.1|9891.1|9906.1|9891.1|9906.4|9891.4|9905.9|9890.9|19
1632852620000|2021-09-28 18:10:20|||||||||20
1632852630000|2021-09-28 18:10:30|9905.9|9890.9|9920.2|9905.2|9922.2|9907.2|9905.9|9890.9|16
1632852640000|2021-09-28 18:10:40|9919.9|9904.9|9919.9|9904.9|9919.9|9904.9|9919.9|9904.9|6
1632852650000|2021-09-28 18:10:50|9916.9|9901.9|9912.4|9897.4|9916.9|9901.9|9912.1|9897.1|15
1632852660000|2021-09-28 18:11:00|9911.8|9896.8|9911.5|9896.5|9911.8|9896.8|9910.4|9895.4|34
1632852670000|2021-09-28 18:11:10|9912.5|9897.5|9920.7|9905.7|9921|9906|9912.5|9897.5|7
1632852680000|2021-09-28 18:11:20|9921.6|9906.6|9924|9909|9924|9909|9921.6|9906.6|3
1632852690000|2021-09-28 18:11:30|9923.8|9908.8|9924.3|9909.3|9924.8|9909.8|9923.5|9908.5|19
1632852700000|2021-09-28 18:11:40|9924.5|9909.5|9917.3|9902.3|9927.3|9912.3|9917.1|9902.1|24
1632852710000|2021-09-28 18:11:50|9917.1|9902.1|9923.6|9908.6|9926.8|9911.8|9917.1|9902.1|43
1632852720000|2021-09-28 18:12:00|9923.1|9908.1|9922|9907|9923.6|9908.6|9922|9907|12
1632852730000|2021-09-28 18:12:10|9922.3|9907.3|9921.2|9906.2|9922.6|9907.6|9921.2|9906.2|40
1632852740000|2021-09-28 18:12:20|9920.4|9905.4|9925.2|9910.2|9925.5|9910.5|9920.4|9905.4|18
1632852750000|2021-09-28 18:12:30|9925|9910|9925.9|9910.9|9925.9|9910.9|9924.5|9909.5|9
1632852760000|2021-09-28 18:12:40|9934.2|9919.2|9931.5|9916.5|9937.4|9922.4|9931.3|9916.3|31
1632852770000|2021-09-28 18:12:50|9931.7|9916.7|9933.2|9918.2|9933.2|9918.2|9931.7|9916.7|3
1632852780000|2021-09-28 18:13:00|9933.5|9918.5|9942.1|9927.1|9942.1|9927.1|9933.5|9918.5|16
1632852790000|2021-09-28 18:13:10|9940.4|9925.4|9941.5|9926.5|9941.5|9926.5|9938.4|9923.4|26
1632852800000|2021-09-28 18:13:20|9942|9927|9941.9|9926.9|9943|9928|9941.9|9926.9|13
1632852810000|2021-09-28 18:13:30|9941.4|9926.4|9942.1|9927.1|9942.4|9927.4|9941.4|9926.4|27
1632852820000|2021-09-28 18:13:40|9941.9|9926.9|9942.4|9927.4|9942.6|9927.6|9940.8|9925.8|21
1632852830000|2021-09-28 18:13:50|9942.8|9927.8|9942.6|9927.6|9945.1|9930.1|9942.1|9927.1|50
1632852840000|2021-09-28 18:14:00|9942.3|9927.3|9938.7|9923.7|9943.3|9928.3|9938.7|9923.7|120
1632852850000|2021-09-28 18:14:10|9938|9923|9936.7|9921.7|9938.3|9923.3|9936.7|9921.7|57
1632852860000|2021-09-28 18:14:20|9936.4|9921.4|9936.7|9921.7|9937.2|9922.2|9936|9921|61
1632852870000|2021-09-28 18:14:30|9937.1|9922.1|9935.5|9920.5|9937.6|9922.6|9935.5|9920.5|115
1632852880000|2021-09-28 18:14:40|9935.3|9920.3|9927.3|9912.3|9935.3|9920.3|9927.3|9912.3|59
1632852890000|2021-09-28 18:14:50|9926.3|9911.3|9931.7|9916.7|9937.1|9922.1|9926.3|9911.3|131
1632852900000|2021-09-28 18:15:00|9932.9|9917.9|9937.6|9922.6|9940.1|9925.1|9932.9|9917.9|107
1632852910000|2021-09-28 18:15:10|9937|9922|9933.1|9918.1|9937|9922|9932.1|9917.1|23
1632852920000|2021-09-28 18:15:20|9934.4|9919.4|9937.3|9922.3|9937.3|9922.3|9934.4|9919.4|31
1632852930000|2021-09-28 18:15:30|9937|9922|9937.5|9922.5|9937.5|9922.5|9937|9922|35
1632852940000|2021-09-28 18:15:40|9934.7|9919.7|9936.1|9921.1|9936.6|9921.6|9934.7|9919.7|23
1632852950000|2021-09-28 18:15:50|9936.4|9921.4|9935.2|9920.2|9936.4|9921.4|9934.1|9919.1|20
1632852960000|2021-09-28 18:16:00|9934.7|9919.7|9935.2|9920.2|9935.2|9920.2|9934.7|9919.7|19
1632852970000|2021-09-28 18:16:10|9934.9|9919.9|9935.1|9920.1|9935.4|9920.4|9934.2|9919.2|16
1632852980000|2021-09-28 18:16:20|9935.6|9920.6|9937.2|9922.2|9937.2|9922.2|9935.6|9920.6|20
1632852990000|2021-09-28 18:16:30|9937.7|9922.7|9934.6|9919.6|9939.2|9924.2|9934.6|9919.6|24
1632853000000|2021-09-28 18:16:40|9934.5|9919.5|9935|9920|9935.7|9920.7|9934.5|9919.5|6
1632853010000|2021-09-28 18:16:50|9935.5|9920.5|9932.3|9917.3|9936.3|9921.3|9932.2|9917.2|24
1632853020000|2021-09-28 18:17:00|9934.1|9919.1|9932.5|9917.5|9934.1|9919.1|9929.4|9914.4|12
1632853030000|2021-09-28 18:17:10|9930.5|9915.5|9929.3|9914.3|9932.9|9917.9|9928.6|9913.6|9
1632853040000|2021-09-28 18:17:20|9930.1|9915.1|9927.9|9912.9|9930.1|9915.1|9927.9|9912.9|13
1632853050000|2021-09-28 18:17:30|9927.7|9912.7|9923.3|9908.3|9927.7|9912.7|9923.3|9908.3|14
1632853060000|2021-09-28 18:17:40|9922.2|9907.2|9919|9904|9922.2|9907.2|9919|9904|71
1632853070000|2021-09-28 18:17:50|||||||||7
1632853080000|2021-09-28 18:18:00|9920|9905|9920|9905|9920|9905|9920|9905|23
1632853090000|2021-09-28 18:18:10|9920.3|9905.3|9926|9911|9927.8|9912.8|9918.7|9903.7|39
1632853100000|2021-09-28 18:18:20|9926.3|9911.3|9924|9909|9926.3|9911.3|9924|9909|7
1632853110000|2021-09-28 18:18:30|9924.2|9909.2|9923.9|9908.9|9924.2|9909.2|9923.5|9908.5|19
1632853120000|2021-09-28 18:18:40|9924.1|9909.1|9928.6|9913.6|9928.6|9913.6|9924.1|9909.1|25
1632853130000|2021-09-28 18:18:50|9928.8|9913.8|9930.7|9915.7|9930.7|9915.7|9928.8|9913.8|30
1632853140000|2021-09-28 18:19:00|9930.5|9915.5|9924.7|9909.7|9930.5|9915.5|9924.2|9909.2|18
1632853150000|2021-09-28 18:19:10|9924.2|9909.2|9925.9|9910.9|9928.7|9913.7|9923.6|9908.6|15
1632853160000|2021-09-28 18:19:20|9923.2|9908.2|9925|9910|9925|9910|9920.9|9905.9|3
1632853170000|2021-09-28 18:19:30|9924.4|9909.4|9918.3|9903.3|9924.4|9909.4|9915.6|9900.6|5
1632853180000|2021-09-28 18:19:40|9918.8|9903.8|9915.4|9900.4|9927.8|9912.8|9915.4|9900.4|12
1632853190000|2021-09-28 18:19:50|9919.2|9904.2|9919.2|9904.2|9919.2|9904.2|9918.5|9903.5|11
1632877200000|2021-09-29 01:00:00|9922|9897|9917.1|9902.1|9925.1|9902.1|9915|9895.9|19
1632877210000|2021-09-29 01:00:10|9918.2|9903.2|9923.6|9908.6|9928.2|9913.2|9918.2|9903.2|5
1632877220000|2021-09-29 01:00:20|9925.6|9910.6|9930|9915|9930|9915|9925.6|9910.6|5
1632877230000|2021-09-29 01:00:30|9930.6|9915.6|9925.6|9910.6|9930.6|9915.6|9925.6|9910.6|4
1632877240000|2021-09-29 01:00:40|9926.1|9911.1|9926.1|9911.1|9926.1|9911.1|9926.1|9911.1|2
1632877250000|2021-09-29 01:00:50|9926.4|9911.4|9927.1|9912.1|9927.1|9912.1|9926.4|9911.4|6
1632877260000|2021-09-29 01:01:00|9927.6|9912.6|9927.6|9912.6|9927.6|9912.6|9925.6|9910.6|1
1632877270000|2021-09-29 01:01:10|||||||||2
1632877280000|2021-09-29 01:01:20|9924.6|9909.6|9923.7|9908.7|9924.6|9909.6|9923.4|9908.4|4
1632877290000|2021-09-29 01:01:30|9923.9|9908.9|9923.9|9908.9|9923.9|9908.9|9923.9|9908.9|0
1632877300000|2021-09-29 01:01:40|9922.8|9907.8|9922.3|9907.3|9922.8|9907.8|9922.3|9907.3|0
1632877310000|2021-09-29 01:01:50|9922.1|9907.1|9922.3|9907.3|9922.3|9907.3|9922.1|9907.1|0
1632877330000|2021-09-29 01:02:10|9922.6|9907.6|9922.5|9907.5|9922.6|9907.6|9922|9907|3
1632877340000|2021-09-29 01:02:20|9922.3|9907.3|9922.5|9907.5|9922.8|9907.8|9921.5|9906.5|0
1632877350000|2021-09-29 01:02:30|9922.3|9907.3|9922.3|9907.3|9922.3|9907.3|9922.3|9907.3|0
1632877360000|2021-09-29 01:02:40|9922|9907|9922.2|9907.2|9922.2|9907.2|9921.5|9906.5|0
1632877370000|2021-09-29 01:02:50|9921.3|9906.3|9922.5|9907.5|9922.5|9907.5|9921.3|9906.3|0
1632877380000|2021-09-29 01:03:00|9921.4|9906.4|9914.9|9899.9|9921.4|9906.4|9914.9|9899.9|2
1632877390000|2021-09-29 01:03:10|9913.4|9898.4|9913.4|9898.4|9913.4|9898.4|9913.4|9898.4|1
1632877410000|2021-09-29 01:03:30|9913.2|9898.2|9913.4|9898.4|9913.4|9898.4|9913.2|9898.2|0
1632877430000|2021-09-29 01:03:50|9912.8|9897.8|9913|9898|9913|9898|9912.8|9897.8|1
1632877440000|2021-09-29 01:04:00|9912.8|9897.8|9912.8|9897.8|9913|9898|9912.8|9897.8|2
1632877450000|2021-09-29 01:04:10|9913|9898|9912.5|9897.5|9913.3|9898.3|9912.5|9897.5|2
1632877460000|2021-09-29 01:04:20|9912.1|9897.1|9899.2|9884.2|9912.1|9897.1|9899.2|9884.2|19
1632877470000|2021-09-29 01:04:30|9898.6|9883.6|9897.2|9882.2|9898.6|9883.6|9897.2|9882.2|1
1632877480000|2021-09-29 01:04:40|9897.5|9882.5|9897|9882|9898.1|9883.1|9897|9882|5
1632877490000|2021-09-29 01:04:50|9897.7|9882.7|9898.9|9883.9|9898.9|9883.9|9897.5|9882.5|2
1632877500000|2021-09-29 01:05:00|9898.6|9883.6|9898.9|9883.9|9899.1|9884.1|9896.7|9881.7|5
1632877510000|2021-09-29 01:05:10|9899.1|9884.1|9897.7|9882.7|9899.1|9884.1|9897.7|9882.7|2
1632877520000|2021-09-29 01:05:20|9898.2|9883.2|9899.1|9884.1|9899.1|9884.1|9898.2|9883.2|4
1632877530000|2021-09-29 01:05:30|9900.1|9885.1|9899.6|9884.6|9900.1|9885.1|9899.6|9884.6|0
1632877560000|2021-09-29 01:06:00|9901.4|9886.4|9901.9|9886.9|9901.9|9886.9|9901.4|9886.4|0
1632877590000|2021-09-29 01:06:30|9901.4|9886.4|9900.9|9885.9|9901.4|9886.4|9900.9|9885.9|1
1632877600000|2021-09-29 01:06:40|9901.1|9886.1|9901.4|9886.4|9901.4|9886.4|9901.1|9886.1|0
1632877610000|2021-09-29 01:06:50|||||||||2
1632877620000|2021-09-29 01:07:00|9900.9|9885.9|9900.6|9885.6|9900.9|9885.9|9900.6|9885.6|0
1632877630000|2021-09-29 01:07:10|9900.4|9885.4|9900.4|9885.4|9900.4|9885.4|9900.4|9885.4|0
1632877680000|2021-09-29 01:08:00|9900.6|9885.6|9903.9|9888.9|9903.9|9888.9|9900.6|9885.6|1
1632877690000|2021-09-29 01:08:10|9902.6|9887.6|9902.6|9887.6|9902.6|9887.6|9902.6|9887.6|2
1632877700000|2021-09-29 01:08:20|9902.4|9887.4|9902.1|9887.1|9902.4|9887.4|9902.1|9887.1|0
1632877720000|2021-09-29 01:08:40|9901.6|9886.6|9901.6|9886.6|9901.6|9886.6|9901.6|9886.6|0
1632877740000|2021-09-29 01:09:00|9901.9|9886.9|9908.7|9893.7|9908.7|9893.7|9901.9|9886.9|2
1632877750000|2021-09-29 01:09:10|9907.1|9892.1|9907.1|9892.1|9907.1|9892.1|9907.1|9892.1|1
1632877770000|2021-09-29 01:09:30|9907.4|9892.4|9908.5|9893.5|9908.5|9893.5|9907.4|9892.4|2
1632877780000|2021-09-29 01:09:40|9909.6|9894.6|9910.6|9895.6|9910.6|9895.6|9909.6|9894.6|1
1632877790000|2021-09-29 01:09:50|9911|9896|9911.9|9896.9|9911.9|9896.9|9911|9896|0
1632877800000|2021-09-29 01:10:00|9911.8|9896.8|9922.8|9897.8|9922.8|9902.1|9911.8|9891.1|9
1632877810000|2021-09-29 01:10:10|9917.3|9902.3|9917.3|9902.3|9917.3|9902.3|9917.3|9902.3|0
1632877820000|2021-09-29 01:10:20|9917.8|9902.8|9920|9905|9920.2|9905.2|9917.8|9902.8|2
1632877830000|2021-09-29 01:10:30|9919.8|9904.8|9919.8|9904.8|9919.8|9904.8|9919.8|9904.8|0
1632877840000|2021-09-29 01:10:40|9919.5|9904.5|9919.5|9904.5|9919.5|9904.5|9919.5|9904.5|3
1632877850000|2021-09-29 01:10:50|9919.8|9904.8|9921.3|9906.3|9921.3|9906.3|9919.8|9904.8|1
1632877860000|2021-09-29 01:11:00|9921.9|9906.9|9921.9|9906.9|9922.4|9907.4|9921.9|9906.9|1
1632877880000|2021-09-29 01:11:20|9922.4|9907.4|9922.7|9907.7|9922.7|9907.7|9922.4|9907.4|0
1632877890000|2021-09-29 01:11:30|9922.9|9907.9|9923.4|9908.4|9923.4|9908.4|9922.9|9907.9|0
1632877900000|2021-09-29 01:11:40|9922.7|9907.7|9921.9|9906.9|9922.7|9907.7|9921.9|9906.9|0
1632877910000|2021-09-29 01:11:50|9922.2|9907.2|9925.2|9910.2|9925.2|9910.2|9922.2|9907.2|3
1632877920000|2021-09-29 01:12:00|9925.4|9910.4|9928.2|9913.2|9928.2|9913.2|9925.4|9910.4|0
1632877930000|2021-09-29 01:12:10|9927.1|9912.1|9925.7|9910.7|9927.1|9912.1|9925.7|9910.7|0
1632877940000|2021-09-29 01:12:20|9922.7|9907.7|9922.3|9907.3|9922.7|9907.7|9922.3|9907.3|2
1632877950000|2021-09-29 01:12:30|||||||||1
1632877960000|2021-09-29 01:12:40|9922.8|9907.8|9922.8|9907.8|9922.8|9907.8|9922.8|9907.8|0
1632877970000|2021-09-29 01:12:50|9922.3|9907.3|9922.8|9907.8|9922.8|9907.8|9922.3|9907.3|4
1632877980000|2021-09-29 01:13:00|9922.6|9907.6|9922.3|9907.3|9922.8|9907.8|9922.3|9907.3|1
1632877990000|2021-09-29 01:13:10|9922.1|9907.1|9922.4|9907.4|9922.4|9907.4|9922.1|9907.1|0
1632878000000|2021-09-29 01:13:20|9926.7|9911.7|9929.7|9914.7|9929.7|9914.7|9926.7|9911.7|4
1632878010000|2021-09-29 01:13:30|9930.2|9915.2|9939.1|9914.1|9939.1|9916.2|9930.2|9914.1|46
1632878020000|2021-09-29 01:13:40|9941.9|9916.9|9941.9|9916.9|9941.9|9916.9|9941.9|9916.9|0
1632878030000|2021-09-29 01:13:50|9939.4|9924.4|9943.8|9928.8|9943.8|9928.8|9939.4|9924.4|1
1632878040000|2021-09-29 01:14:00|9944.3|9929.3|9945.7|9930.7|9945.7|9930.7|9944.3|9929.3|4
1632878090000|2021-09-29 01:14:50|9947.6|9932.6|9948.9|9933.9|9948.9|9933.9|9947.6|9932.6|1
1632878100000|2021-09-29 01:15:00|9949.8|9934.8|9950.9|9935.9|9950.9|9935.9|9949.8|9934.8|1
1632878110000|2021-09-29 01:15:10|9951.1|9936.1|9950.9|9935.9|9951.4|9936.4|9950.9|9935.9|1
1632878120000|2021-09-29 01:15:20|9950|9935|9948.6|9933.6|9950|9935|9948.4|9933.4|0
1632878130000|2021-09-29 01:15:30|9948.9|9933.9|9948.9|9933.9|9948.9|9933.9|9948.4|9933.4|3
1632878150000|2021-09-29 01:15:50|9949.9|9934.9|9949.9|9934.9|9949.9|9934.9|9949.9|9934.9|1
1632878160000|2021-09-29 01:16:00|9949.6|9934.6|9949.4|9934.4|9949.6|9934.6|9949.4|9934.4|2
1632878170000|2021-09-29 01:16:10|9949.9|9934.9|9949.9|9934.9|9949.9|9934.9|9949.9|9934.9|1
1632878190000|2021-09-29 01:16:30|9950.1|9935.1|9949.4|9934.4|9950.9|9935.9|9949.4|9934.4|1
1632878210000|2021-09-29 01:16:50|||||||||1
1632878270000|2021-09-29 01:17:50|9949.9|9934.9|9951|9936|9951|9936|9949.9|9934.9|2
1632878310000|2021-09-29 01:18:30|9950.7|9935.7|9950.7|9935.7|9950.7|9935.7|9950.7|9935.7|0
1632878320000|2021-09-29 01:18:40|9951.7|9936.7|9951.7|9936.7|9951.7|9936.7|9951.7|9936.7|4
1632878330000|2021-09-29 01:18:50|9952.2|9937.2|9954|9939|9954|9939|9952.2|9937.2|1
1632878340000|2021-09-29 01:19:00|9953.7|9938.7|9953.7|9938.7|9953.7|9938.7|9952.2|9937.2|0
1632878380000|2021-09-29 01:19:40|9953.5|9938.5|9953.5|9938.5|9953.5|9938.5|9953.5|9938.5|0
1632878400000|2021-09-29 01:20:00|9953.7|9938.7|9953.7|9938.7|9953.7|9938.7|9953.7|9938.7|0
1632878410000|2021-09-29 01:20:10|9953.2|9938.2|9953.2|9938.2|9953.2|9938.2|9953.2|9938.2|0
1632878430000|2021-09-29 01:20:30|9952.5|9937.5|9951.5|9936.5|9952.5|9937.5|9951.5|9936.5|0
1632878450000|2021-09-29 01:20:50|9951.7|9936.7|9951.5|9936.5|9951.7|9936.7|9951.5|9936.5|0
1632878470000|2021-09-29 01:21:10|9952.9|9937.9|9954.8|9939.8|9954.8|9939.8|9952.9|9937.9|0
1632878480000|2021-09-29 01:21:20|9955.2|9940.2|9956.2|9941.2|9956.2|9941.2|9955.2|9940.2|0
1632878490000|2021-09-29 01:21:30|9957.6|9942.6|9958.5|9943.5|9958.8|9943.8|9957.4|9942.4|1
1632878500000|2021-09-29 01:21:40|9958.8|9943.8|9958.8|9943.8|9958.8|9943.8|9958.8|9943.8|2
1632878520000|2021-09-29 01:22:00|9958.5|9943.5|9958.5|9943.5|9958.5|9943.5|9958.5|9943.5|0
1632878560000|2021-09-29 01:22:40|9957|9942|9959|9944|9959|9944|9957|9942|0
1632878570000|2021-09-29 01:22:50|9959.2|9944.2|9959.5|9944.5|9959.5|9944.5|9959.2|9944.2|0
1632878580000|2021-09-29 01:23:00|9959.7|9944.7|9959.5|9944.5|9959.7|9944.7|9959.2|9944.2|0
1632878600000|2021-09-29 01:23:20|9958.8|9943.8|9956|9941|9958.8|9943.8|9956|9941|4
1632878610000|2021-09-29 01:23:30|9952.8|9937.8|9952.6|9937.6|9952.8|9937.8|9952.6|9937.6|1
1632878670000|2021-09-29 01:24:30|9946.3|9931.3|9946.3|9931.3|9946.3|9931.3|9946.3|9931.3|2
1632878680000|2021-09-29 01:24:40|9945.9|9930.9|9945.1|9930.1|9945.9|9930.9|9945.1|9930.1|0
1632878710000|2021-09-29 01:25:10|9945.6|9930.6|9944.6|9929.6|9945.6|9930.6|9944.6|9929.6|1
1632878720000|2021-09-29 01:25:20|9943.9|9928.9|9943.9|9928.9|9943.9|9928.9|9943.9|9928.9|0
1632878740000|2021-09-29 01:25:40|9942.9|9927.9|9942.4|9927.4|9942.9|9927.9|9942.4|9927.4|3
1632878760000|2021-09-29 01:26:00|9941.1|9926.1|9941.1|9926.1|9941.1|9926.1|9941.1|9926.1|1
1632878770000|2021-09-29 01:26:10|9940.9|9925.9|9936.9|9921.9|9942.4|9925.9|9936.1|9916.4|3
1632878880000|2021-09-29 01:28:00|9937.3|9922.3|9937.9|9922.9|9937.9|9922.9|9937.3|9922.3|0
1632878890000|2021-09-29 01:28:10|9937.4|9922.4|9937.4|9922.4|9937.9|9922.9|9937.4|9922.4|0
1632878970000|2021-09-29 01:29:30|9938.9|9923.9|9939.4|9924.4|9939.4|9924.4|9938.9|9923.9|0
1632879010000|2021-09-29 01:30:10|9939.1|9924.1|9938.9|9923.9|9939.1|9924.1|9938.9|9923.9|0
1632879090000|2021-09-29 01:31:30|9941.4|9926.4|9942.9|9927.9|9942.9|9927.9|9941.4|9926.4|0
1632879100000|2021-09-29 01:31:40|9942.6|9927.6|9942.4|9927.4|9942.6|9927.6|9942.4|9927.4|1
1632879110000|2021-09-29 01:31:50|9942.1|9927.1|9942.9|9927.9|9942.9|9927.9|9941.9|9926.9|0
1632879120000|2021-09-29 01:32:00|9939.9|9924.9|9939.9|9924.9|9939.9|9924.9|9939.9|9924.9|1
1632879140000|2021-09-29 01:32:20|9940.4|9925.4|9940.4|9925.4|9940.4|9925.4|9940.4|9925.4|0
1632879150000|2021-09-29 01:32:30|9939.9|9924.9|9939.9|9924.9|9939.9|9924.9|9939.9|9924.9|0
1632879160000|2021-09-29 01:32:40|9940.4|9925.4|9940.4|9925.4|9940.4|9925.4|9939.9|9924.9|0
1632879190000|2021-09-29 01:33:10|9940.9|9925.9|9940.9|9925.9|9940.9|9925.9|9940.9|9925.9|0
1632879230000|2021-09-29 01:33:50|9936.7|9921.7|9935.7|9920.7|9936.7|9921.7|9935.7|9920.7|2
1632879320000|2021-09-29 01:35:20|||||||||1
1632879360000|2021-09-29 01:36:00|9935.5|9920.5|9935.5|9920.5|9935.5|9920.5|9935.5|9920.5|0
1632879370000|2021-09-29 01:36:10|9935.7|9920.7|9935.7|9920.7|9935.7|9920.7|9935.5|9920.5|0
1632879380000|2021-09-29 01:36:20|9933.2|9918.2|9933.2|9918.2|9933.7|9918.7|9933.2|9918.2|2
1632879390000|2021-09-29 01:36:30|9933.7|9918.7|9933.7|9918.7|9933.7|9918.7|9933.7|9918.7|0
1632879400000|2021-09-29 01:36:40|9933.2|9918.2|9933.7|9918.7|9933.7|9918.7|9933.2|9918.2|0
1632879410000|2021-09-29 01:36:50|9933.9|9918.9|9934.2|9919.2|9934.2|9919.2|9933.9|9918.9|0
1632879430000|2021-09-29 01:37:10|9933.2|9918.2|9933.7|9918.7|9933.7|9918.7|9933.2|9918.2|1
1632879440000|2021-09-29 01:37:20|9933.2|9918.2|9933.2|9918.2|9933.2|9918.2|9933.2|9918.2|0
1632879450000|2021-09-29 01:37:30|9933.4|9918.4|9933.7|9918.7|9933.7|9918.7|9933.2|9918.2|0
1632879540000|2021-09-29 01:39:00|9934.2|9919.2|9933.7|9918.7|9934.2|9919.2|9933.7|9918.7|0
1632879590000|2021-09-29 01:39:50|9930.7|9915.7|9930.7|9915.7|9930.9|9915.9|9930.7|9915.7|0
1632879660000|2021-09-29 01:41:00|9934.2|9919.2|9936.4|9921.4|9936.4|9921.4|9934.2|9919.2|2
1632879690000|2021-09-29 01:41:30|9936.7|9921.7|9940|9925|9940|9925|9936.7|9921.7|5
1632879770000|2021-09-29 01:42:50|9941.9|9926.9|9943.5|9928.5|9943.5|9928.5|9941.9|9926.9|3
1632879780000|2021-09-29 01:43:00|9943.7|9928.7|9942.8|9927.8|9943.7|9928.7|9942.8|9927.8|2
1632879790000|2021-09-29 01:43:10|9944.2|9929.2|9943.9|9928.9|9944.4|9929.4|9943.9|9928.9|0
1632879800000|2021-09-29 01:43:20|9943|9928|9944|9929|9951.2|9932|9943|9926.2|1
1632879810000|2021-09-29 01:43:30|9945.2|9930.2|9945.2|9930.2|9945.2|9930.2|9945.2|9930.2|2
1632879820000|2021-09-29 01:43:40|9946|9931|9948.4|9933.4|9952.4|9933.4|9946|9927.4|1
1632879830000|2021-09-29 01:43:50|9949.4|9934.4|9949.4|9934.4|9949.4|9934.4|9947.4|9932.4|2
1632879840000|2021-09-29 01:44:00|9949.2|9934.2|9949.2|9934.2|9949.2|9934.2|9949.2|9934.2|0
1632879850000|2021-09-29 01:44:10|9948.3|9933.3|9945|9930|9948.3|9933.3|9945|9930|0
1632879870000|2021-09-29 01:44:30|9942.2|9927.2|9947|9932|9947|9932|9942.2|9927.2|1
1632879880000|2021-09-29 01:44:40|9947.2|9932.2|9948|9933|9948.5|9933.5|9947.2|9932.2|0
1632879900000|2021-09-29 01:45:00|9946.3|9931.3|9943.9|9928.9|9946.6|9931.6|9943.9|9928.9|0
1632879910000|2021-09-29 01:45:10|9944.1|9929.1|9944.1|9929.1|9944.1|9929.1|9944.1|9929.1|0
1632879940000|2021-09-29 01:45:40|9944.4|9929.4|9944.4|9929.4|9944.4|9929.4|9944.4|9929.4|0
1632880160000|2021-09-29 01:49:20|9945.1|9930.1|9945.9|9930.9|9945.9|9930.9|9945.1|9930.1|0
1632880170000|2021-09-29 01:49:30|9944.4|9929.4|9944.4|9929.4|9944.4|9929.4|9944.4|9929.4|0
1632880200000|2021-09-29 01:50:00|9944.9|9929.9|9944.9|9929.9|9944.9|9929.9|9944.9|9929.9|0
1632880380000|2021-09-29 01:53:00|9944.7|9929.7|9944.4|9929.4|9944.7|9929.7|9944.4|9929.4|0
1632880450000|2021-09-29 01:54:10|9944.2|9929.2|9943.9|9928.9|9944.2|9929.2|9943.9|9928.9|1
1632880460000|2021-09-29 01:54:20|9944.4|9929.4|9943.7|9928.7|9944.9|9929.9|9943.7|9928.7|1
1632880470000|2021-09-29 01:54:30|9943.9|9928.9|9948.2|9923.2|9948.2|9928.9|9942|9923.2|2
1632880480000|2021-09-29 01:54:40|9947.7|9922.7|9947.7|9922.7|9947.7|9922.7|9947.7|9922.7|0
1632880520000|2021-09-29 01:55:20|9947.9|9922.9|9942.7|9927.7|9948|9928.4|9942.7|9922.4|1
1632880530000|2021-09-29 01:55:30|9942.9|9927.9|9948.6|9923.6|9948.6|9928.4|9942.2|9923.6|8
1632880630000|2021-09-29 01:57:10|9948.3|9923.3|9947.9|9922.9|9948.3|9923.3|9947.9|9922.9|6
1632880650000|2021-09-29 01:57:30|9948.1|9923.1|9942.6|9927.6|9948.1|9927.6|9942.6|9922.4|0
1632880660000|2021-09-29 01:57:40|9942.9|9927.9|9947.4|9922.4|9947.4|9928.1|9942.9|9922.1|1
1632880670000|2021-09-29 01:57:50|9942.4|9927.4|9942.4|9927.4|9942.4|9927.4|9942.4|9927.4|0
1632880680000|2021-09-29 01:58:00|9942.9|9927.9|9942.9|9927.9|9942.9|9927.9|9942.9|9927.9|0
1632880750000|2021-09-29 01:59:10|9943.4|9928.4|9943.9|9928.9|9943.9|9928.9|9943.4|9928.4|0
1632880800000|2021-09-29 02:00:00|9943.6|9928.6|9943.6|9928.6|9943.6|9928.6|9943.6|9928.6|0
1632880810000|2021-09-29 02:00:10|9943.9|9928.9|9943.9|9928.9|9943.9|9928.9|9943.9|9928.9|0
1632880820000|2021-09-29 02:00:20|9944.4|9929.4|9944.4|9929.4|9944.4|9929.4|9944.4|9929.4|0
1632880930000|2021-09-29 02:02:10|9943.9|9928.9|9945.4|9930.4|9945.4|9930.4|9943.9|9928.9|0
1632880940000|2021-09-29 02:02:20|9944.9|9929.9|9944.6|9929.6|9949.6|9929.9|9944.1|9924.6|0
1632880960000|2021-09-29 02:02:40|9944.4|9929.4|9944.6|9929.6|9944.6|9929.6|9944.4|9929.4|0
1632880970000|2021-09-29 02:02:50|9944.1|9929.1|9944.4|9929.4|9944.6|9929.6|9944.1|9929.1|0
1632880980000|2021-09-29 02:03:00|9944.1|9929.1|9944.6|9929.6|9944.6|9929.6|9944.1|9929.1|0
1632880990000|2021-09-29 02:03:10|9944.4|9929.4|9943.9|9928.9|9945.1|9930.1|9943.9|9928.9|0
1632881000000|2021-09-29 02:03:20|9944.1|9929.1|9943.9|9928.9|9944.4|9929.4|9943.9|9928.9|0
1632881010000|2021-09-29 02:03:30|9943.7|9928.7|9943.7|9928.7|9943.7|9928.7|9943.7|9928.7|0
1632881020000|2021-09-29 02:03:40|9943.4|9928.4|9943.4|9928.4|9943.4|9928.4|9943.4|9928.4|0
1632881100000|2021-09-29 02:05:00|9942.7|9927.7|9942.7|9927.7|9942.7|9927.7|9942.7|9927.7|0
1632881170000|2021-09-29 02:06:10|9943.7|9928.7|9943.5|9928.5|9944.2|9929.2|9943.5|9928.5|1
1632881200000|2021-09-29 02:06:40|9943.2|9928.2|9943.2|9928.2|9943.2|9928.2|9943.2|9928.2|2
1632881220000|2021-09-29 02:07:00|9943.7|9928.7|9944.4|9929.4|9944.4|9929.4|9943.5|9928.5|3
1632881470000|2021-09-29 02:11:10|9944.9|9929.9|9945.4|9930.4|9945.4|9930.4|9944.9|9929.9|0
1632881660000|2021-09-29 02:14:20|9943.9|9928.9|9946.4|9931.4|9946.4|9931.4|9943.9|9928.9|0
1632881680000|2021-09-29 02:14:40|9946.2|9931.2|9945.1|9930.1|9946.2|9931.2|9945.1|9930.1|0
1632881690000|2021-09-29 02:14:50|9945.6|9930.6|9948.1|9933.1|9948.6|9933.6|9945.1|9930.1|7
1632881810000|2021-09-29 02:16:50|9948.2|9933.2|9948.2|9933.2|9948.2|9933.2|9948.2|9933.2|1
1632881940000|2021-09-29 02:19:00|9947.5|9932.5|9947.5|9932.5|9947.5|9932.5|9947.5|9932.5|0
1632881980000|2021-09-29 02:19:40|9946.3|9931.3|9946.3|9931.3|9946.3|9931.3|9946.3|9931.3|0
1632881990000|2021-09-29 02:19:50|9949.2|9934.2|9949.2|9934.2|9949.2|9934.2|9949.2|9934.2|1
1632882050000|2021-09-29 02:20:50|9949.1|9934.1|9949.1|9934.1|9949.1|9934.1|9949.1|9934.1|0
1632882280000|2021-09-29 02:24:40|9948.6|9933.6|9949.6|9934.6|9949.6|9934.6|9948.6|9933.6|0
1632882420000|2021-09-29 02:27:00|9950.1|9935.1|9950.1|9935.1|9950.1|9935.1|9950.1|9935.1|0
1632882460000|2021-09-29 02:27:40|9949.9|9934.9|9949.6|9934.6|9949.9|9934.9|9949.6|9934.6|0
1632882470000|2021-09-29 02:27:50|9948.3|9933.3|9946.6|9931.6|9948.3|9933.3|9946.6|9931.6|1
1632882480000|2021-09-29 02:28:00|9946.9|9931.9|9947.1|9932.1|9947.1|9932.1|9946.9|9931.9|0
1632882510000|2021-09-29 02:28:30|9945|9930|9945.6|9930.6|9945.6|9930.6|9945|9930|9
1632882550000|2021-09-29 02:29:10|9946|9931|9946.8|9931.8|9946.8|9931.8|9946|9931|0
1632882570000|2021-09-29 02:29:30|9947.4|9932.4|9947.4|9932.4|9947.4|9932.4|9947.4|9932.4|0
1632882580000|2021-09-29 02:29:40|9947.1|9932.1|9947.1|9932.1|9947.1|9932.1|9947.1|9932.1|0
1632882600000|2021-09-29 02:30:00|||||||||2
1632882620000|2021-09-29 02:30:20|9945.1|9930.1|9945.1|9930.1|9945.1|9930.1|9945.1|9930.1|0
1632882660000|2021-09-29 02:31:00|9948|9933|9948|9933|9948|9933|9948|9933|0
1632882680000|2021-09-29 02:31:20|9947.6|9932.6|9947.6|9932.6|9947.6|9932.6|9947.6|9932.6|0
1632882780000|2021-09-29 02:33:00|9946.9|9931.9|9946.1|9931.1|9946.9|9931.9|9946.1|9931.1|0
1632882880000|2021-09-29 02:34:40|9945.9|9930.9|9945.9|9930.9|9945.9|9930.9|9945.9|9930.9|0
1632882890000|2021-09-29 02:34:50|9945.6|9930.6|9945.6|9930.6|9945.6|9930.6|9945.6|9930.6|0
1632882980000|2021-09-29 02:36:20|9945.3|9930.3|9945.1|9930.1|9945.3|9930.3|9945.1|9930.1|1
1632882990000|2021-09-29 02:36:30|9944.1|9929.1|9951.2|9913.7|9953.7|9929.4|9944.1|9913.4|9
1632883000000|2021-09-29 02:36:40|9950.9|9913.4|9950.9|9913.4|9950.9|9913.4|9950.9|9913.4|0
1632883060000|2021-09-29 02:37:40|9951.1|9913.6|9951.1|9913.6|9951.1|9913.6|9951.1|9913.6|0
1632883070000|2021-09-29 02:37:50|9951.8|9914.3|9951.8|9914.3|9951.8|9914.3|9951.8|9914.3|0
1632883110000|2021-09-29 02:38:30|9951.5|9914|9951.5|9914|9951.5|9914|9951.5|9914|0
1632883140000|2021-09-29 02:39:00|9944.8|9919.8|9944.6|9919.6|9944.8|9919.8|9944.6|9919.6|0
1632883170000|2021-09-29 02:39:30|9944.8|9919.8|9945.8|9920.8|9945.8|9920.8|9944.8|9919.8|6
1632883180000|2021-09-29 02:39:40|||||||||9
1632883190000|2021-09-29 02:39:50|9946.3|9921.3|9942.6|9927.6|9948.5|9928.1|9942.6|9921.3|4
1632883210000|2021-09-29 02:40:10|9942.9|9927.9|9941.6|9926.6|9946.4|9927.9|9941.6|9921.4|1
1632883220000|2021-09-29 02:40:20|9942.1|9927.1|9942.8|9927.8|9942.8|9927.8|9942.1|9927.1|0
1632883230000|2021-09-29 02:40:30|9943.1|9928.1|9943.1|9928.1|9943.1|9928.1|9943.1|9928.1|0
1632883400000|2021-09-29 02:43:20|9942.9|9927.9|9942.9|9927.9|9942.9|9927.9|9942.9|9927.9|0
1632883710000|2021-09-29 02:48:30|9943.2|9928.2|9943.2|9928.2|9943.2|9928.2|9943.2|9928.2|0
1632883780000|2021-09-29 02:49:40|9943.4|9928.4|9943.4|9928.4|9943.4|9928.4|9943.4|9928.4|0
1632883810000|2021-09-29 02:50:10|9943.2|9928.2|9943.2|9928.2|9943.2|9928.2|9943.2|9928.2|0
1632883990000|2021-09-29 02:53:10|||||||||1
1632884020000|2021-09-29 02:53:40|9943.4|9928.4|9943.2|9928.2|9943.4|9928.4|9942.9|9927.9|0
1632884110000|2021-09-29 02:55:10|9943.4|9928.4|9943.4|9928.4|9943.4|9928.4|9943.4|9928.4|0
1632884140000|2021-09-29 02:55:40|9943.2|9928.2|9943.2|9928.2|9943.2|9928.2|9943.2|9928.2|0
1632884320000|2021-09-29 02:58:40|9947.5|9922.5|9947.5|9922.5|9947.5|9922.5|9947.5|9922.5|1
1632884360000|2021-09-29 02:59:20|9942.7|9927.7|9947.5|9922.5|9947.5|9927.9|9942.7|9922.5|0
1632884370000|2021-09-29 02:59:30|9942.7|9927.7|9947.5|9922.5|9947.5|9927.9|9942.7|9922.5|0
1632884380000|2021-09-29 02:59:40|9942.7|9927.7|9942|9927|9947.5|9927.9|9942|9922.5|0
1632884520000|2021-09-29 03:02:00|9942.3|9927.3|9942|9927|9942.3|9927.3|9942|9927|1
1632885180000|2021-09-29 03:13:00|9942.9|9927.9|9943.4|9928.4|9943.4|9928.4|9942.9|9927.9|0
1632885190000|2021-09-29 03:13:10|9943.2|9928.2|9943.2|9928.2|9943.2|9928.2|9942.7|9927.7|0
1632885200000|2021-09-29 03:13:20|9943|9928|9943.2|9928.2|9943.2|9928.2|9942.7|9927.7|0
1632885210000|2021-09-29 03:13:30|9943|9928|9942.7|9927.7|9943|9928|9942.2|9927.2|0
1632885220000|2021-09-29 03:13:40|9942.5|9927.5|9942.7|9927.7|9942.7|9927.7|9942.2|9927.2|0
1632885230000|2021-09-29 03:13:50|9942.2|9927.2|9942.2|9927.2|9942.7|9927.7|9942.2|9927.2|0
1632885260000|2021-09-29 03:14:20|9942.7|9927.7|9942.7|9927.7|9942.7|9927.7|9941.7|9926.7|0
1632885270000|2021-09-29 03:14:30|9942.5|9927.5|9942|9927|9942.5|9927.5|9942|9927|0
1632885280000|2021-09-29 03:14:40|9941.7|9926.7|9941.7|9926.7|9941.7|9926.7|9941.7|9926.7|0
1632885340000|2021-09-29 03:15:40|9943.6|9928.6|9943.6|9928.6|9943.6|9928.6|9943.6|9928.6|1
1632885440000|2021-09-29 03:17:20|9942.9|9927.9|9942.9|9927.9|9942.9|9927.9|9942.9|9927.9|1
1632885460000|2021-09-29 03:17:40|9942.7|9927.7|9942.7|9927.7|9943.2|9928.2|9942.7|9927.7|1
1632885490000|2021-09-29 03:18:10|9942.5|9927.5|9942.2|9927.2|9942.5|9927.5|9942.2|9927.2|0
1632885970000|2021-09-29 03:26:10|9943.3|9928.3|9943.3|9928.3|9943.3|9928.3|9943.3|9928.3|0
1632885990000|2021-09-29 03:26:30|9944.7|9929.7|9944.7|9929.7|9944.7|9929.7|9944.7|9929.7|1
1632886000000|2021-09-29 03:26:40|||||||||1
1632886030000|2021-09-29 03:27:10|9945|9930|9945.4|9930.4|9945.4|9930.4|9945|9930|1
1632886080000|2021-09-29 03:28:00|9945.6|9930.6|9942.7|9927.7|9945.9|9930.9|9942.7|9927.7|0
1632886090000|2021-09-29 03:28:10|9942.9|9927.9|9942.9|9927.9|9942.9|9927.9|9942.9|9927.9|0
1632886220000|2021-09-29 03:30:20|9942|9927|9941.2|9926.2|9942|9927|9941.2|9926.2|0
1632886300000|2021-09-29 03:31:40|9942|9927|9942.9|9927.9|9942.9|9927.9|9942|9927|1
1632886860000|2021-09-29 03:41:00|9945.4|9930.4|9945.4|9930.4|9945.4|9930.4|9945.4|9930.4|0
1632886920000|2021-09-29 03:42:00|9945.6|9930.6|9945.7|9930.7|9945.9|9930.9|9945.6|9930.6|0
1632886930000|2021-09-29 03:42:10|9945.4|9930.4|9945.9|9930.9|9945.9|9930.9|9945.4|9930.4|0
1632886940000|2021-09-29 03:42:20|9945.4|9930.4|9945.9|9930.9|9945.9|9930.9|9945.4|9930.4|0
1632886950000|2021-09-29 03:42:30|9945.4|9930.4|9945.9|9930.9|9945.9|9930.9|9945.4|9930.4|0
1632886960000|2021-09-29 03:42:40|9945.7|9930.7|9945.4|9930.4|9945.9|9930.9|9945.4|9930.4|1
1632887040000|2021-09-29 03:44:00|||||||||1
1632887180000|2021-09-29 03:46:20|9945.9|9930.9|9942.7|9927.7|9945.9|9930.9|9942.7|9927.7|0
1632887190000|2021-09-29 03:46:30|9942.9|9927.9|9942.9|9927.9|9943.4|9928.4|9942.9|9927.9|0
1632887200000|2021-09-29 03:46:40|9943.4|9928.4|9943.2|9928.2|9943.4|9928.4|9943.2|9928.2|0
1632887510000|2021-09-29 03:51:50|||||||||1
1632887520000|2021-09-29 03:52:00|9943.4|9928.4|9942.7|9927.7|9943.4|9928.4|9942.7|9927.7|1
1632887530000|2021-09-29 03:52:10|9943.4|9928.4|9942.2|9927.2|9943.4|9928.4|9942.2|9927.2|0
1632887540000|2021-09-29 03:52:20|9942.4|9927.4|9942.7|9927.7|9942.7|9927.7|9942.4|9927.4|0
1632887770000|2021-09-29 03:56:10|9942.4|9927.4|9942.4|9927.4|9942.4|9927.4|9942.4|9927.4|0
1632887790000|2021-09-29 03:56:30|9942.7|9927.7|9942.7|9927.7|9942.7|9927.7|9942.7|9927.7|0
1632887920000|2021-09-29 03:58:40|9942.4|9927.4|9942.4|9927.4|9942.4|9927.4|9942.4|9927.4|0
1632888190000|2021-09-29 04:03:10|9941.8|9926.8|9941.8|9926.8|9941.8|9926.8|9941.8|9926.8|0
1632888200000|2021-09-29 04:03:20|9941.6|9926.6|9941.8|9926.8|9941.8|9926.8|9941.6|9926.6|0
1632888450000|2021-09-29 04:07:30|9942.1|9927.1|9942.1|9927.1|9942.1|9927.1|9942.1|9927.1|0
1632888570000|2021-09-29 04:09:30|9943.1|9928.1|9943.1|9928.1|9943.1|9928.1|9943.1|9928.1|0
1632888580000|2021-09-29 04:09:40|9942.7|9927.7|9941.9|9926.9|9942.7|9927.7|9941.9|9926.9|0
1632888590000|2021-09-29 04:09:50|9942.6|9927.6|9943.1|9928.1|9943.1|9928.1|9942.4|9927.4|0
1632888600000|2021-09-29 04:10:00|9942.4|9927.4|9943.1|9928.1|9943.1|9928.1|9942.4|9927.4|0
1632888610000|2021-09-29 04:10:10|9942.7|9927.7|9943.1|9928.1|9943.1|9928.1|9942.4|9927.4|0
1632888620000|2021-09-29 04:10:20|9942.9|9927.9|9943.1|9928.1|9943.1|9928.1|9942.4|9927.4|0
1632888630000|2021-09-29 04:10:30|9942.8|9927.8|9942.6|9927.6|9942.8|9927.8|9941.8|9926.8|0
1632888640000|2021-09-29 04:10:40|9942.1|9927.1|9942.6|9927.6|9942.6|9927.6|9941.8|9926.8|0
1632888650000|2021-09-29 04:10:50|9942.1|9927.1|9942.6|9927.6|9942.6|9927.6|9941.8|9926.8|0
1632888660000|2021-09-29 04:11:00|9942.1|9927.1|9942.6|9927.6|9942.6|9927.6|9941.8|9926.8|0
1632888670000|2021-09-29 04:11:10|9942.1|9927.1|9942.6|9927.6|9942.6|9927.6|9941.8|9926.8|0
1632888680000|2021-09-29 04:11:20|9942.1|9927.1|9942.6|9927.6|9942.6|9927.6|9941.8|9926.8|0
1632888690000|2021-09-29 04:11:30|9942.1|9927.1|9942.6|9927.6|9942.6|9927.6|9941.8|9926.8|0
1632888700000|2021-09-29 04:11:40|9942.1|9927.1|9942.6|9927.6|9942.6|9927.6|9941.8|9926.8|0
1632888710000|2021-09-29 04:11:50|9941.8|9926.8|9942.6|9927.6|9942.6|9927.6|9941.8|9926.8|0
1632888720000|2021-09-29 04:12:00|9941.8|9926.8|9942.6|9927.6|9942.6|9927.6|9941.8|9926.8|0
1632888730000|2021-09-29 04:12:10|9941.8|9926.8|9942.6|9927.6|9942.6|9927.6|9941.8|9926.8|0
1632888740000|2021-09-29 04:12:20|9941.8|9926.8|9942.6|9927.6|9942.6|9927.6|9941.8|9926.8|0
1632888750000|2021-09-29 04:12:30|9941.8|9926.8|9942.6|9927.6|9942.6|9927.6|9941.8|9926.8|0
1632888760000|2021-09-29 04:12:40|9941.8|9926.8|9942.6|9927.6|9942.6|9927.6|9941.8|9926.8|0
1632888770000|2021-09-29 04:12:50|9942.1|9927.1|9942.6|9927.6|9942.6|9927.6|9941.8|9926.8|0
1632888780000|2021-09-29 04:13:00|9942.1|9927.1|9942.6|9927.6|9942.6|9927.6|9941.8|9926.8|0
1632888790000|2021-09-29 04:13:10|9942.1|9927.1|9942.6|9927.6|9942.6|9927.6|9941.8|9926.8|0
1632888800000|2021-09-29 04:13:20|9942.1|9927.1|9942.1|9927.1|9942.1|9927.1|9941.8|9926.8|0
1632888810000|2021-09-29 04:13:30|9942.6|9927.6|9941.8|9926.8|9942.6|9927.6|9941.8|9926.8|0
1632888820000|2021-09-29 04:13:40|9942.3|9927.3|9941.8|9926.8|9942.6|9927.6|9941.8|9926.8|0
1632888830000|2021-09-29 04:13:50|9942.3|9927.3|9941.8|9926.8|9942.6|9927.6|9941.8|9926.8|0
1632888840000|2021-09-29 04:14:00|9942.3|9927.3|9941.8|9926.8|9942.6|9927.6|9941.8|9926.8|0
1632888850000|2021-09-29 04:14:10|9942.1|9927.1|9941.8|9926.8|9942.6|9927.6|9941.8|9926.8|0
1632888860000|2021-09-29 04:14:20|9942.1|9927.1|9941.8|9926.8|9942.6|9927.6|9941.8|9926.8|0
1632888870000|2021-09-29 04:14:30|9942.3|9927.3|9941.8|9926.8|9942.6|9927.6|9941.8|9926.8|0
1632888880000|2021-09-29 04:14:40|9942.3|9927.3|9941.8|9926.8|9942.6|9927.6|9941.8|9926.8|0
1632888890000|2021-09-29 04:14:50|9942.1|9927.1|9941.8|9926.8|9942.6|9927.6|9941.8|9926.8|0
1632888900000|2021-09-29 04:15:00|9942.1|9927.1|9941.8|9926.8|9942.6|9927.6|9941.8|9926.8|0
1632888910000|2021-09-29 04:15:10|9942.1|9927.1|9941.8|9926.8|9942.6|9927.6|9941.8|9926.8|0
1632888920000|2021-09-29 04:15:20|9942.1|9927.1|9941.8|9926.8|9942.6|9927.6|9941.8|9926.8|0
1632888930000|2021-09-29 04:15:30|9942.3|9927.3|9941.8|9926.8|9942.6|9927.6|9941.8|9926.8|0
1632888940000|2021-09-29 04:15:40|9942.1|9927.1|9941.8|9926.8|9942.6|9927.6|9941.8|9926.8|0
1632888950000|2021-09-29 04:15:50|9942.3|9927.3|9941.8|9926.8|9942.6|9927.6|9941.8|9926.8|0
1632888960000|2021-09-29 04:16:00|9942.1|9927.1|9941.8|9926.8|9942.6|9927.6|9941.8|9926.8|0
1632888970000|2021-09-29 04:16:10|9942.6|9927.6|9941.8|9926.8|9942.6|9927.6|9941.8|9926.8|0
1632888980000|2021-09-29 04:16:20|9942.3|9927.3|9941.8|9926.8|9942.6|9927.6|9941.8|9926.8|0
1632888990000|2021-09-29 04:16:30|9942.1|9927.1|9941.8|9926.8|9942.6|9927.6|9941.8|9926.8|0
1632889000000|2021-09-29 04:16:40|9942.1|9927.1|9941.6|9926.6|9942.3|9927.3|9941.6|9926.6|0
1632889010000|2021-09-29 04:16:50|9942.1|9927.1|9941.6|9926.6|9942.1|9927.1|9941.6|9926.6|0
1632889020000|2021-09-29 04:17:00|9942.1|9927.1|9941.6|9926.6|9942.1|9927.1|9941.6|9926.6|0
1632889030000|2021-09-29 04:17:10|9941.8|9926.8|9941.6|9926.6|9942.1|9927.1|9941.6|9926.6|0
1632889040000|2021-09-29 04:17:20|9942.1|9927.1|9941.6|9926.6|9942.1|9927.1|9941.6|9926.6|0
1632889050000|2021-09-29 04:17:30|9941.8|9926.8|9941.6|9926.6|9942.1|9927.1|9941.6|9926.6|0
1632889060000|2021-09-29 04:17:40|9941.8|9926.8|9941.6|9926.6|9942.1|9927.1|9941.6|9926.6|0
1632889070000|2021-09-29 04:17:50|9941.8|9926.8|9941.6|9926.6|9942.1|9927.1|9941.6|9926.6|0
1632889080000|2021-09-29 04:18:00|9942.1|9927.1|9936.6|9921.6|9942.1|9927.1|9936.6|9921.6|1
1632889110000|2021-09-29 04:18:30|9937.9|9922.9|9937.9|9922.9|9937.9|9922.9|9937.9|9922.9|0
1632889300000|2021-09-29 04:21:40|9937.7|9922.7|9937.7|9922.7|9937.7|9922.7|9937.7|9922.7|0
1632889400000|2021-09-29 04:23:20|9938.3|9923.3|9938.3|9923.3|9938.3|9923.3|9938.3|9923.3|3
1632889480000|2021-09-29 04:24:40|9934.5|9919.5|9940.8|9925.8|9940.8|9925.8|9934.5|9919.5|2
1632889490000|2021-09-29 04:24:50|9940.6|9925.6|9939.8|9924.8|9940.6|9925.6|9939.8|9924.8|1
1632889500000|2021-09-29 04:25:00|9940.1|9925.1|9940.1|9925.1|9940.1|9925.1|9939.8|9924.8|0
1632889630000|2021-09-29 04:27:10|9941.2|9926.2|9941.2|9926.2|9941.2|9926.2|9941.2|9926.2|0
1632889980000|2021-09-29 04:33:00|9940.9|9925.9|9940.9|9925.9|9940.9|9925.9|9940.9|9925.9|0
1632890400000|2021-09-29 04:40:00|9940.4|9925.4|9940.9|9925.9|9941.4|9926.4|9940.4|9925.4|0
1632890410000|2021-09-29 04:40:10|9940.6|9925.6|9940.6|9925.6|9940.6|9925.6|9940.6|9925.6|0
1632891300000|2021-09-29 04:55:00|9940.9|9925.9|9940.9|9925.9|9940.9|9925.9|9940.9|9925.9|0
1632891310000|2021-09-29 04:55:10|9941.1|9926.1|9941.4|9926.4|9941.4|9926.4|9941.1|9926.1|0
1632891320000|2021-09-29 04:55:20|9941.2|9926.2|9940.9|9925.9|9941.2|9926.2|9940.9|9925.9|0
1632891580000|2021-09-29 04:59:40|9943.9|9928.9|9944.1|9929.1|9944.1|9929.1|9943.9|9928.9|0
1632891640000|2021-09-29 05:00:40|9941.7|9926.7|9939.4|9924.4|9941.7|9926.7|9939.4|9924.4|1
1632891760000|2021-09-29 05:02:40|9938.4|9923.4|9938.4|9923.4|9938.4|9923.4|9938.4|9923.4|2
1632891780000|2021-09-29 05:03:00|9939.5|9924.5|9941.4|9926.4|9941.4|9926.4|9939.5|9924.5|0
1632891790000|2021-09-29 05:03:10|9941.9|9926.9|9941.9|9926.9|9941.9|9926.9|9941.9|9926.9|0
1632892040000|2021-09-29 05:07:20|9942.1|9927.1|9942.1|9927.1|9942.1|9927.1|9941.9|9926.9|0
1632892050000|2021-09-29 05:07:30|9941.9|9926.9|9942.1|9927.1|9942.1|9927.1|9941.9|9926.9|0
1632892200000|2021-09-29 05:10:00|9941.9|9926.9|9941.1|9926.1|9941.9|9926.9|9941.1|9926.1|1
1632892210000|2021-09-29 05:10:10|9941.4|9926.4|9940.6|9925.6|9941.4|9926.4|9940.6|9925.6|0
1632892370000|2021-09-29 05:12:50|9935.9|9920.9|9934.4|9919.4|9935.9|9920.9|9934.4|9919.4|3
1632892520000|2021-09-29 05:15:20|9933.5|9918.5|9932.4|9917.4|9933.5|9918.5|9932.4|9917.4|0
1632892760000|2021-09-29 05:19:20|9932.6|9917.6|9932.9|9917.9|9932.9|9917.9|9932.6|9917.6|0
1632892870000|2021-09-29 05:21:10|9932.6|9917.6|9932.4|9917.4|9932.6|9917.6|9932.4|9917.4|1
1632893050000|2021-09-29 05:24:10|9931.9|9916.9|9927|9912|9931.9|9916.9|9927|9912|1
1632893060000|2021-09-29 05:24:20|9927.2|9912.2|9927|9912|9927.2|9912.2|9927|9912|0
1632893210000|2021-09-29 05:26:50|9925.9|9910.9|9924|9909|9925.9|9910.9|9924|9909|1
1632893290000|2021-09-29 05:28:10|9924.3|9909.3|9924.3|9909.3|9924.3|9909.3|9924.3|9909.3|2
1632893300000|2021-09-29 05:28:20|9924.5|9909.5|9924.1|9909.1|9924.5|9909.5|9924.1|9909.1|1
1632893360000|2021-09-29 05:29:20|||||||||1
1632893370000|2021-09-29 05:29:30|||||||||1
1632893410000|2021-09-29 05:30:10|9926.6|9911.6|9934.6|9909.6|9940.6|9911.9|9926.6|9903.1|4
1632893420000|2021-09-29 05:30:20|9943.1|9905.6|9939.7|9924.7|9943.1|9924.7|9938.1|9905.6|3
1632893430000|2021-09-29 05:30:30|9940.2|9925.2|9942.1|9927.1|9942.3|9927.3|9940.2|9925.2|1
1632893460000|2021-09-29 05:31:00|9942.3|9927.3|9944|9929|9944.2|9929.2|9942.1|9927.1|7
1632893490000|2021-09-29 05:31:30|9944.5|9929.5|9944.5|9929.5|9944.5|9929.5|9944.5|9929.5|2
1632893500000|2021-09-29 05:31:40|9945.5|9930.5|9945.5|9930.5|9945.5|9930.5|9945.5|9930.5|0
1632893520000|2021-09-29 05:32:00|9946.5|9931.5|9946.5|9931.5|9946.5|9931.5|9946.5|9931.5|0
1632893530000|2021-09-29 05:32:10|9946.7|9931.7|9947.8|9932.8|9948.7|9933.7|9946.7|9931.7|2
1632893550000|2021-09-29 05:32:30|9946.7|9931.7|9948.2|9933.2|9949.7|9934.7|9946.7|9931.7|13
1632893560000|2021-09-29 05:32:40|9949.1|9934.1|9950|9935|9950.5|9935.5|9948.2|9933.2|12
1632893570000|2021-09-29 05:32:50|9948.5|9933.5|9951.8|9936.8|9951.8|9936.8|9948.4|9933.4|6
1632893580000|2021-09-29 05:33:00|9952.3|9937.3|9956.8|9941.8|9956.8|9941.8|9948.8|9933.8|13
1632893590000|2021-09-29 05:33:10|9956.7|9941.7|9955.8|9940.8|9956.7|9941.7|9955.8|9940.8|2
1632893600000|2021-09-29 05:33:20|9956.8|9941.8|9958.2|9943.2|9958.2|9943.2|9956.8|9941.8|1
1632893610000|2021-09-29 05:33:30|9961.2|9946.2|9960|9945|9961.2|9946.2|9958.2|9943.2|7
1632893620000|2021-09-29 05:33:40|9960.7|9945.7|9960.2|9945.2|9960.7|9945.7|9958.7|9943.7|27
1632893630000|2021-09-29 05:33:50|9959.9|9944.9|9967.7|9942.7|9967.7|9945.7|9959.7|9941.2|17
1632893640000|2021-09-29 05:34:00|||||||||4
1632893650000|2021-09-29 05:34:10|9967.4|9942.4|9967.7|9942.7|9967.7|9942.7|9967.4|9942.4|4
1632893660000|2021-09-29 05:34:20|9967.4|9942.4|9967.4|9942.4|9967.4|9942.4|9967.4|9942.4|0
1632893700000|2021-09-29 05:35:00|9967.7|9942.7|9963.8|9948.8|9967.9|9948.8|9963.8|9942.7|0
1632893710000|2021-09-29 05:35:10|9966.8|9951.8|9966.5|9951.5|9966.8|9951.8|9966.5|9951.5|0
1632893720000|2021-09-29 05:35:20|9967|9952|9967.4|9952.4|9967.4|9952.4|9967|9952|2
1632893730000|2021-09-29 05:35:30|9967.7|9952.7|9968.2|9953.2|9968.2|9953.2|9967.4|9952.4|4
1632893740000|2021-09-29 05:35:40|9969.2|9954.2|9969.5|9954.5|9969.7|9954.7|9968.8|9953.8|12
1632893750000|2021-09-29 05:35:50|9969.2|9954.2|9969.5|9954.5|9969.5|9954.5|9969.2|9954.2|2
1632893760000|2021-09-29 05:36:00|9969.7|9954.7|9970.2|9955.2|9970.2|9955.2|9969.7|9954.7|1
1632893770000|2021-09-29 05:36:10|9970.5|9955.5|9970.5|9955.5|9970.5|9955.5|9970.5|9955.5|1
1632893780000|2021-09-29 05:36:20|9970.2|9955.2|9970.2|9955.2|9970.2|9955.2|9970.2|9955.2|0
1632893800000|2021-09-29 05:36:40|||||||||1
1632893820000|2021-09-29 05:37:00|||||||||3
1632893830000|2021-09-29 05:37:10|9970|9955|9970|9955|9970|9955|9970|9955|0
1632893850000|2021-09-29 05:37:30|||||||||1
1632893860000|2021-09-29 05:37:40|9970.2|9955.2|9970.2|9955.2|9970.2|9955.2|9970.2|9955.2|2
1632893870000|2021-09-29 05:37:50|9971.2|9956.2|9976.4|9961.4|9976.4|9961.4|9970.5|9955.5|59
1632893880000|2021-09-29 05:38:00|9976.9|9961.9|9976.9|9961.9|9979.4|9964.4|9976.4|9961.4|13
1632893890000|2021-09-29 05:38:10|9977.6|9962.6|9978.6|9963.6|9978.6|9963.6|9977.6|9962.6|5
1632893900000|2021-09-29 05:38:20|9978.9|9963.9|9978.9|9963.9|9980|9965|9978.9|9963.9|26
1632893910000|2021-09-29 05:38:30|9979.1|9964.1|9979.7|9964.7|9980.9|9965.9|9979.1|9964.1|27
1632893920000|2021-09-29 05:38:40|9979.9|9964.9|9979.9|9964.9|9979.9|9964.9|9979.9|9964.9|1
1632893940000|2021-09-29 05:39:00|9980.4|9965.4|9982|9967|9982|9967|9980.2|9965.2|13
1632893950000|2021-09-29 05:39:10|9980.7|9965.7|9981|9966|9981|9966|9980.7|9965.7|2
1632893960000|2021-09-29 05:39:20|9981.5|9966.5|9981.5|9966.5|9981.5|9966.5|9981.5|9966.5|6
1632893970000|2021-09-29 05:39:30|9981.2|9966.2|9981.2|9966.2|9981.2|9966.2|9981|9966|1
1632893980000|2021-09-29 05:39:40|9980.9|9965.9|9980.9|9965.9|9980.9|9965.9|9980.9|9965.9|0
1632894000000|2021-09-29 05:40:00|9981.6|9966.6|9982.4|9967.4|9982.4|9967.4|9981.6|9966.6|5
1632894010000|2021-09-29 05:40:10|9982.2|9967.2|9982.7|9967.7|9982.7|9967.7|9981.8|9966.8|3
1632894020000|2021-09-29 05:40:20|9983.2|9968.2|9983.7|9968.7|9983.7|9968.7|9983.2|9968.2|2
1632894030000|2021-09-29 05:40:30|9983.9|9968.9|9984.2|9969.2|9984.2|9969.2|9983.9|9968.9|1
1632894050000|2021-09-29 05:40:50|9984.7|9969.7|9984.7|9969.7|9986.2|9971.2|9984.7|9969.7|10
1632894060000|2021-09-29 05:41:00|9984.4|9969.4|9984.4|9969.4|9984.4|9969.4|9984.4|9969.4|6
1632894070000|2021-09-29 05:41:10|9984.1|9969.1|9984.4|9969.4|9984.9|9969.9|9983.9|9968.9|5
1632894080000|2021-09-29 05:41:20|9984.1|9969.1|9984.4|9969.4|9984.4|9969.4|9983.9|9968.9|1
1632894090000|2021-09-29 05:41:30|9985.4|9970.4|9984.4|9969.4|9985.4|9970.4|9984.4|9969.4|1
1632894120000|2021-09-29 05:42:00|9984.2|9969.2|9984.4|9969.4|9984.4|9969.4|9984.2|9969.2|7
1632894130000|2021-09-29 05:42:10|9985.5|9970.5|9987.7|9972.7|9987.7|9972.7|9985.4|9970.4|2
1632894140000|2021-09-29 05:42:20|9988|9973|9987.6|9972.6|9988.2|9973.2|9987.6|9972.6|1
1632894150000|2021-09-29 05:42:30|||||||||1
1632894160000|2021-09-29 05:42:40|9988.5|9973.5|9988.5|9973.5|9988.5|9973.5|9988.5|9973.5|6
1632894170000|2021-09-29 05:42:50|9988.2|9973.2|9988.5|9973.5|9988.5|9973.5|9988.2|9973.2|39
1632894180000|2021-09-29 05:43:00|9988.7|9973.7|9987.6|9972.6|9988.7|9973.7|9987.6|9972.6|6
1632894200000|2021-09-29 05:43:20|||||||||1
1632894210000|2021-09-29 05:43:30|9987.4|9972.4|9987.4|9972.4|9987.4|9972.4|9987.4|9972.4|2
1632894220000|2021-09-29 05:43:40|9987.2|9972.2|9987|9972|9987.2|9972.2|9987|9972|2
1632894240000|2021-09-29 05:44:00|9987.2|9972.2|9987.2|9972.2|9987.2|9972.2|9987.2|9972.2|6
1632894260000|2021-09-29 05:44:20|9986.9|9971.9|9986.9|9971.9|9986.9|9971.9|9986.9|9971.9|0
1632894300000|2021-09-29 05:45:00|9987.5|9972.5|9989.8|9974.8|9989.8|9974.8|9987.5|9972.5|5
1632894310000|2021-09-29 05:45:10|9990.8|9975.8|9991|9976|9991|9976|9990.8|9975.8|0
1632894330000|2021-09-29 05:45:30|9991.4|9976.4|9991.4|9976.4|9991.4|9976.4|9991.4|9976.4|1
1632894360000|2021-09-29 05:46:00|9989.8|9974.8|9989.8|9974.8|9989.8|9974.8|9989.8|9974.8|0
1632894370000|2021-09-29 05:46:10|9990.8|9975.8|9990.8|9975.8|9990.8|9975.8|9990.8|9975.8|0
1632894390000|2021-09-29 05:46:30|9991.6|9976.6|9991.6|9976.6|9991.6|9976.6|9991.6|9976.6|0
1632894410000|2021-09-29 05:46:50|9992.5|9977.5|9993.6|9978.6|9993.6|9978.6|9992.5|9977.5|0
1632894420000|2021-09-29 05:47:00|9993.8|9978.8|9994|9979|9994|9979|9993.8|9978.8|2
1632894440000|2021-09-29 05:47:20|9994.5|9979.5|9995|9980|9995|9980|9994.5|9979.5|0
1632894450000|2021-09-29 05:47:30|9997|9982|9996.9|9981.9|9997|9982|9996.7|9981.7|12
1632894460000|2021-09-29 05:47:40|10000.2|9985.2|10000.2|9985.2|10000.2|9985.2|10000.2|9985.2|1
1632894470000|2021-09-29 05:47:50|9999.9|9984.9|10000.2|9985.2|10000.2|9985.2|9999.7|9984.7|7
1632894480000|2021-09-29 05:48:00|10000.4|9985.4|10000.4|9985.4|10000.4|9985.4|10000.4|9985.4|3
1632894490000|2021-09-29 05:48:10|10000.7|9985.7|10000.6|9985.6|10000.7|9985.7|10000.6|9985.6|2
1632894500000|2021-09-29 05:48:20|||||||||2
1632894510000|2021-09-29 05:48:30|10000.4|9985.4|10000.1|9985.1|10000.4|9985.4|9999.9|9984.9|5
1632894520000|2021-09-29 05:48:40|9999.6|9984.6|9999.1|9984.1|9999.6|9984.6|9999.1|9984.1|0
1632894530000|2021-09-29 05:48:50|9999.3|9984.3|9999.4|9984.4|9999.4|9984.4|9999.3|9984.3|0
1632894550000|2021-09-29 05:49:10|9999.6|9984.6|10000.1|9985.1|10000.1|9985.1|9999.6|9984.6|8
1632894560000|2021-09-29 05:49:20|9999.6|9984.6|10000.1|9985.1|10000.3|9985.3|9999.6|9984.6|1
1632894590000|2021-09-29 05:49:50|9998.4|9983.4|9998.4|9983.4|9998.4|9983.4|9998.4|9983.4|1
1632894600000|2021-09-29 05:50:00|9998.1|9983.1|9997.4|9982.4|9998.1|9983.1|9996.9|9981.9|0
1632894610000|2021-09-29 05:50:10|9997.1|9982.1|9997.1|9982.1|9997.1|9982.1|9997.1|9982.1|0
1632894620000|2021-09-29 05:50:20|9996.9|9981.9|9996.2|9981.2|9996.9|9981.9|9996.2|9981.2|0
1632894630000|2021-09-29 05:50:30|9997.3|9982.3|9997.3|9982.3|9997.3|9982.3|9997.3|9982.3|0
1632894660000|2021-09-29 05:51:00|9996.2|9981.2|9996.2|9981.2|9996.2|9981.2|9996.2|9981.2|0
1632894700000|2021-09-29 05:51:40|9995.9|9980.9|10001.8|9964.3|10001.8|9980.9|9995.9|9964.3|1
1632894710000|2021-09-29 05:51:50|9994.4|9969.4|9992.4|9954.9|9995.1|9970.2|9985.2|9954.9|1
1632894730000|2021-09-29 05:52:10|9986.8|9961.8|9986.8|9961.8|9986.8|9961.8|9986.8|9961.8|0
1632894740000|2021-09-29 05:52:20|9986.4|9961.4|9984.4|9969.4|9986.4|9970.2|9978.9|9961.1|1
1632894750000|2021-09-29 05:52:30|9982.7|9967.7|9982.7|9967.7|9982.7|9967.7|9982.7|9967.7|0
1632894760000|2021-09-29 05:52:40|9980.5|9965.5|9978.1|9963.1|9980.5|9965.5|9978.1|9963.1|0
1632894770000|2021-09-29 05:52:50|9977.3|9962.3|9980.2|9965.2|9981.1|9966.1|9977|9962|4
1632894780000|2021-09-29 05:53:00|9979.8|9964.8|9980.2|9965.2|9980.2|9965.2|9978.8|9963.8|0
1632894790000|2021-09-29 05:53:10|9980.7|9965.7|9984.2|9969.2|9984.2|9969.2|9980.7|9965.7|2
1632894800000|2021-09-29 05:53:20|9985.1|9970.1|9987.6|9972.6|9987.6|9972.6|9985.1|9970.1|1
1632894820000|2021-09-29 05:53:40|9988.2|9973.2|9988.2|9973.2|9988.2|9973.2|9988.2|9973.2|0
1632894830000|2021-09-29 05:53:50|9987.9|9972.9|9987.9|9972.9|9987.9|9972.9|9987.9|9972.9|1
1632894840000|2021-09-29 05:54:00|9989.5|9974.5|9989.8|9974.8|9989.8|9974.8|9989.5|9974.5|0
1632894860000|2021-09-29 05:54:20|9995.1|9980.1|9994.8|9979.8|9995.1|9980.1|9994.8|9979.8|9
1632894870000|2021-09-29 05:54:30|9994.6|9979.6|9995.5|9980.5|9995.5|9980.5|9994.6|9979.6|14
1632894880000|2021-09-29 05:54:40|9995.7|9980.7|9995.7|9980.7|9995.7|9980.7|9995.7|9980.7|1
1632894890000|2021-09-29 05:54:50|||||||||1
1632894900000|2021-09-29 05:55:00|9996.3|9981.3|9996.3|9981.3|9996.3|9981.3|9996.3|9981.3|4
1632894910000|2021-09-29 05:55:10|9996|9981|9996|9981|9996|9981|9996|9981|0
1632894960000|2021-09-29 05:56:00|9995.4|9980.4|9995.4|9980.4|9995.4|9980.4|9995.4|9980.4|1
1632894970000|2021-09-29 05:56:10|9995.6|9980.6|9995.6|9980.6|9995.6|9980.6|9995.6|9980.6|2
1632895040000|2021-09-29 05:57:20|9997|9982|9996.3|9981.3|9997|9982|9996.3|9981.3|4
1632895050000|2021-09-29 05:57:30|9995.8|9980.8|9995.8|9980.8|9995.8|9980.8|9995.8|9980.8|1
1632895060000|2021-09-29 05:57:40|9996.7|9981.7|9996.7|9981.7|9996.7|9981.7|9996.7|9981.7|1
1632895120000|2021-09-29 05:58:40|9996.5|9981.5|9996.5|9981.5|9996.5|9981.5|9996.5|9981.5|0
1632895200000|2021-09-29 06:00:00|9997|9982|10002.6|9987.6|10002.6|9987.6|9997|9982|4
1632895220000|2021-09-29 06:00:20|10004.6|9989.6|10004.6|9989.6|10004.6|9989.6|10004.6|9989.6|0
1632895250000|2021-09-29 06:00:50|10006|9991|10009|9994|10009|9994|10006|9991|1
1632895260000|2021-09-29 06:01:00|10008.5|9993.5|10008.1|9993.1|10008.5|9993.5|10008.1|9993.1|3
1632895270000|2021-09-29 06:01:10|10007.8|9992.8|10007.6|9992.6|10007.8|9992.8|10007.6|9992.6|4
1632895280000|2021-09-29 06:01:20|10007.8|9992.8|10008.3|9993.3|10008.3|9993.3|10007.8|9992.8|0
1632895290000|2021-09-29 06:01:30|10008.5|9993.5|10008.5|9993.5|10008.5|9993.5|10008.5|9993.5|0
1632895320000|2021-09-29 06:02:00|10009|9994|10009.2|9994.2|10009.2|9994.2|10009|9994|21
1632895330000|2021-09-29 06:02:10|10009.4|9994.4|10009.4|9994.4|10009.6|9994.6|10009.4|9994.4|3
1632895340000|2021-09-29 06:02:20|10009.6|9994.6|10009.4|9994.4|10009.6|9994.6|10009.4|9994.4|8
1632895350000|2021-09-29 06:02:30|10009.1|9994.1|10009.1|9994.1|10009.6|9994.6|10009.1|9994.1|5
1632895360000|2021-09-29 06:02:40|10008.9|9993.9|10008.6|9993.6|10008.9|9993.9|10008.6|9993.6|1
1632895370000|2021-09-29 06:02:50|10009.4|9994.4|10010.4|9995.4|10010.4|9995.4|10009.4|9994.4|25
1632895380000|2021-09-29 06:03:00|||||||||12
1632895390000|2021-09-29 06:03:10|10010.8|9995.8|10011.5|9996.5|10011.5|9996.5|10010.8|9995.8|9
1632895400000|2021-09-29 06:03:20|10015.6|10000.6|10015.6|10000.6|10015.8|10000.8|10015.6|10000.6|24
1632895410000|2021-09-29 06:03:30|10015.3|10000.3|10015.1|10000.1|10015.3|10000.3|10015.1|10000.1|15
1632895420000|2021-09-29 06:03:40|10014|9999|10013.6|9998.6|10014|9999|10012.4|9997.4|2
1632895430000|2021-09-29 06:03:50|10014.3|9999.3|10014.3|9999.3|10014.3|9999.3|10014.3|9999.3|1
1632895440000|2021-09-29 06:04:00|10013.9|9998.9|10014.3|9999.3|10014.3|9999.3|10013.6|9998.6|2
1632895450000|2021-09-29 06:04:10|10014.6|9999.6|10020.5|10005.5|10020.5|10005.5|10014.6|9999.6|48
1632895460000|2021-09-29 06:04:20|||||||||1
1632895470000|2021-09-29 06:04:30|10019.8|10004.8|10019.8|10004.8|10019.8|10004.8|10019.8|10004.8|2
1632895480000|2021-09-29 06:04:40|10019|10004|10019|10004|10019|10004|10018|10003|0
1632895500000|2021-09-29 06:05:00|||||||||25
1632895510000|2021-09-29 06:05:10|10018.5|10003.5|10011.6|9996.6|10019.9|10004.9|10011.1|9996.1|32
1632895520000|2021-09-29 06:05:20|10013.1|9998.1|10013.9|9998.9|10014.5|9999.5|10002.6|9970.7|6
1632895530000|2021-09-29 06:05:30|10013.2|9998.2|10006.7|9981.7|10013.2|9998.2|9997.2|9974.9|2
1632895540000|2021-09-29 06:05:40|10003.7|9988.7|10006.7|9981.7|10008.3|9992.4|10001|9981.7|1
1632895550000|2021-09-29 06:05:50|10010.4|9995.4|10004|9989|10011.5|9996|10004|9986.5|24
1632895570000|2021-09-29 06:06:10|10003|9988|10003|9988|10003|9988|10002.5|9987.5|2
1632895580000|2021-09-29 06:06:20|10004.7|9989.7|10015.2|10000.2|10017|10002|10004.7|9989.7|9
1632895590000|2021-09-29 06:06:30|10017|10002|10015.3|10000.3|10017|10002|10015.3|10000.3|34
1632895610000|2021-09-29 06:06:50|10013.8|9998.8|10012.1|9997.1|10013.8|9998.8|10012.1|9997.1|5
1632895620000|2021-09-29 06:07:00|10013.8|9998.8|10013.5|9998.5|10014|9999|10009.6|9994.6|19
1632895630000|2021-09-29 06:07:10|10014.4|9999.4|10016.1|10001.1|10016.1|10001.1|10014.4|9999.4|5
1632895640000|2021-09-29 06:07:20|10017.2|10002.2|10018.2|10003.2|10018.2|10003.2|10017.2|10002.2|8
1632895650000|2021-09-29 06:07:30|10017.4|10002.4|10017.6|10002.6|10017.6|10002.6|10017.4|10002.4|8
1632895660000|2021-09-29 06:07:40|10017.4|10002.4|10018.5|10003.5|10018.5|10003.5|10017.4|10002.4|2
1632895670000|2021-09-29 06:07:50|10018.2|10003.2|10018.2|10003.2|10018.2|10003.2|10018.2|10003.2|5
1632895700000|2021-09-29 06:08:20|||||||||1
1632895710000|2021-09-29 06:08:30|||||||||1
1632895720000|2021-09-29 06:08:40|||||||||2
1632895730000|2021-09-29 06:08:50|||||||||3
1632895800000|2021-09-29 06:10:00|10018.4|10003.4|10018.4|10003.4|10018.4|10003.4|10018.4|10003.4|0
1632895810000|2021-09-29 06:10:10|10018.6|10003.6|10014.6|9999.6|10018.6|10003.6|10014.6|9999.6|1
1632895820000|2021-09-29 06:10:20|10015.7|10000.7|10019.6|10004.6|10019.6|10004.6|10015.7|10000.7|1
1632895830000|2021-09-29 06:10:30|10021.6|10006.6|10022.1|10007.1|10022.1|10007.1|10021.6|10006.6|2
1632895840000|2021-09-29 06:10:40|||||||||5
1632895860000|2021-09-29 06:11:00|10021.5|10006.5|10023|10008|10023|10008|10021.5|10006.5|0
1632895870000|2021-09-29 06:11:10|10022.1|10007.1|10022.1|10007.1|10022.1|10007.1|10022.1|10007.1|0
1632895890000|2021-09-29 06:11:30|10021.6|10006.6|10021.6|10006.6|10021.6|10006.6|10021.6|10006.6|0
1632895910000|2021-09-29 06:11:50|10021.4|10006.4|10021.6|10006.6|10021.6|10006.6|10021.4|10006.4|16
1632895920000|2021-09-29 06:12:00|10021.4|10006.4|10021.1|10006.1|10021.4|10006.4|10021.1|10006.1|0
1632895950000|2021-09-29 06:12:30|10024.6|10009.6|10024.6|10009.6|10024.6|10009.6|10024.6|10009.6|0
1632895970000|2021-09-29 06:12:50|10023.6|10008.6|10019.5|10004.5|10023.6|10008.6|10019.5|10004.5|5
1632895980000|2021-09-29 06:13:00|10016.5|10001.5|10015|10000|10019|10001.5|10015|9994|1
1632895990000|2021-09-29 06:13:10|10019.9|10004.9|10019.9|10004.9|10019.9|10004.9|10019.9|10004.9|1
1632896000000|2021-09-29 06:13:20|10019.4|10004.4|10018.8|10003.8|10019.4|10004.4|10018.8|10003.8|0
1632896010000|2021-09-29 06:13:30|10017.9|10002.9|10017.9|10002.9|10017.9|10002.9|10017.9|10002.9|0
1632896020000|2021-09-29 06:13:40|10017.4|10002.4|10011.8|9996.8|10017.4|10002.4|10011.8|9996.8|1
1632896030000|2021-09-29 06:13:50|10012.1|9997.1|10004.7|9989.7|10012.1|9997.1|10004.7|9989.7|3
1632896040000|2021-09-29 06:14:00|10003.6|9988.6|10010|9995|10010|9995|10003.6|9988.6|3
1632896080000|2021-09-29 06:14:40|10011.1|9996.1|10012.3|9997.3|10013.6|9998.6|10009.6|9994.6|5
1632896100000|2021-09-29 06:15:00|10010.6|9995.6|10010.6|9995.6|10010.6|9995.6|10010.6|9995.6|0
1632896150000|2021-09-29 06:15:50|10018.1|9993.1|10018.1|9993.1|10018.1|9993.1|10018.1|9993.1|1
1632896160000|2021-09-29 06:16:00|10018.4|9993.4|10020.6|9983.1|10020.6|9993.4|10018.4|9981.3|1
1632896170000|2021-09-29 06:16:10|10007|9992|10016.5|9991.5|10016.5|9995.5|10006.8|9991.5|5
1632896190000|2021-09-29 06:16:30|10017.9|9992.9|10017.9|9992.9|10017.9|9992.9|10017.9|9992.9|2
1632896220000|2021-09-29 06:17:00|10018.3|9993.3|10013.8|9998.8|10018.3|9999|10013.5|9993.3|0
1632896230000|2021-09-29 06:17:10|10020.6|10005.6|10025.8|10010.8|10025.8|10010.8|10020.6|10005.6|1
1632896240000|2021-09-29 06:17:20|10026.3|10011.3|10026.5|10011.5|10026.5|10011.5|10026.3|10011.3|0
1632896250000|2021-09-29 06:17:30|10026|10011|10026|10011|10026.3|10011.3|10025.8|10010.8|1
1632896260000|2021-09-29 06:17:40|10025.1|10010.1|10025.1|10010.1|10025.1|10010.1|10025.1|10010.1|0
1632896270000|2021-09-29 06:17:50|10027.4|10012.4|10030.4|10015.4|10030.4|10015.4|10027.4|10012.4|1
1632896280000|2021-09-29 06:18:00|10030.8|10015.8|10031|10016|10031|10016|10030.8|10015.8|4
1632896290000|2021-09-29 06:18:10|10031.3|10016.3|10031.3|10016.3|10031.3|10016.3|10031.3|10016.3|3
1632896300000|2021-09-29 06:18:20|10031.5|10016.5|10031.5|10016.5|10031.5|10016.5|10031.5|10016.5|5
1632896310000|2021-09-29 06:18:30|10031.9|10016.9|10034.7|10019.7|10034.7|10019.7|10031.9|10016.9|0
1632896340000|2021-09-29 06:19:00|10036|10021|10036.7|10021.7|10036.7|10021.7|10035.8|10020.8|2
1632896380000|2021-09-29 06:19:40|10039.7|10024.7|10039.7|10024.7|10039.7|10024.7|10039.7|10024.7|0
1632896400000|2021-09-29 06:20:00|10040.8|10025.8|10041|10026|10041|10026|10040.8|10025.8|0
1632896410000|2021-09-29 06:20:10|10041.9|10026.9|10041.9|10026.9|10041.9|10026.9|10041.9|10026.9|0
1632896430000|2021-09-29 06:20:30|10044.7|10029.7|10044.7|10029.7|10044.7|10029.7|10044.7|10029.7|0
1632896450000|2021-09-29 06:20:50|10046|10031|10046|10031|10046|10031|10046|10031|27
1632896460000|2021-09-29 06:21:00|10046.3|10031.3|10046.3|10031.3|10046.3|10031.3|10046.3|10031.3|0
1632896470000|2021-09-29 06:21:10|10045.6|10030.6|10045.1|10030.1|10045.6|10030.6|10045.1|10030.1|2
1632896490000|2021-09-29 06:21:30|10045.6|10030.6|10046|10031|10046|10031|10045.6|10030.6|0
1632896500000|2021-09-29 06:21:40|10046.3|10031.3|10045.8|10030.8|10046.3|10031.3|10045.8|10030.8|0
1632896510000|2021-09-29 06:21:50|10046.3|10031.3|10045.8|10030.8|10046.3|10031.3|10045.8|10030.8|0
1632896540000|2021-09-29 06:22:20|10046|10031|10046|10031|10046|10031|10046|10031|1
1632896560000|2021-09-29 06:22:40|10044.4|10029.4|10044.4|10029.4|10044.6|10029.6|10044.4|10029.4|0
1632896570000|2021-09-29 06:22:50|10049.7|10034.7|10049.7|10034.7|10049.7|10034.7|10049.7|10034.7|0
1632896580000|2021-09-29 06:23:00|10049.9|10034.9|10049.9|10034.9|10049.9|10034.9|10049.9|10034.9|0
1632896610000|2021-09-29 06:23:30|10050.1|10035.1|10055|10040|10055|10040|10050.1|10035.1|3
1632896620000|2021-09-29 06:23:40|10053.7|10038.7|10053.5|10038.5|10053.7|10038.7|10053.2|10038.2|2
1632896640000|2021-09-29 06:24:00|10053.2|10038.2|10052.3|10037.3|10053.2|10038.2|10052.3|10037.3|2
1632896650000|2021-09-29 06:24:10|10052.9|10037.9|10052.9|10037.9|10052.9|10037.9|10052.9|10037.9|0
1632896680000|2021-09-29 06:24:40|10053.6|10038.6|10053.6|10038.6|10053.6|10038.6|10053.6|10038.6|0
1632896690000|2021-09-29 06:24:50|10054|10039|10054.7|10039.7|10054.9|10039.9|10054|10039|3
1632896700000|2021-09-29 06:25:00|||||||||5
1632896710000|2021-09-29 06:25:10|10054.5|10039.5|10058.5|10043.5|10058.5|10043.5|10054.5|10039.5|14
1632896720000|2021-09-29 06:25:20|10058.7|10043.7|10060.8|10045.8|10060.8|10045.8|10058.7|10043.7|16
1632896730000|2021-09-29 06:25:30|10059.9|10044.9|10060.5|10045.5|10061|10046|10059.9|10044.9|8
1632896740000|2021-09-29 06:25:40|10060.8|10045.8|10062.4|10047.4|10062.4|10047.4|10060.5|10045.5|1
1632896750000|2021-09-29 06:25:50|10062|10047|10063.2|10048.2|10063.2|10048.2|10060.8|10045.8|0
1632896760000|2021-09-29 06:26:00|10062.3|10047.3|10060.5|10045.5|10062.3|10047.3|10060.5|10045.5|5
1632896770000|2021-09-29 06:26:10|||||||||2
1632896780000|2021-09-29 06:26:20|||||||||2
1632896790000|2021-09-29 06:26:30|||||||||1
1632896840000|2021-09-29 06:27:20|10060.7|10045.7|10060.7|10045.7|10060.7|10045.7|10060.7|10045.7|0
1632896860000|2021-09-29 06:27:40|10060.5|10045.5|10056|10041|10060.6|10045.6|10056|10041|1
1632896880000|2021-09-29 06:28:00|10060.1|10045.1|10056.5|10041.5|10060.1|10045.1|10056.5|10041.5|8
1632896890000|2021-09-29 06:28:10|10056.3|10041.3|10056.3|10041.3|10056.3|10041.3|10056.3|10041.3|2
1632896900000|2021-09-29 06:28:20|10056.7|10041.7|10058.5|10043.5|10058.5|10043.5|10056.7|10041.7|1
1632896910000|2021-09-29 06:28:30|10058.7|10043.7|10058.7|10043.7|10058.7|10043.7|10058.7|10043.7|0
1632896930000|2021-09-29 06:28:50|10059.4|10044.4|10059.4|10044.4|10059.4|10044.4|10059.4|10044.4|0
1632896940000|2021-09-29 06:29:00|10059.6|10044.6|10059.8|10044.8|10059.8|10044.8|10059.6|10044.6|0
1632896950000|2021-09-29 06:29:10|10062.1|10047.1|10062.1|10047.1|10062.1|10047.1|10062.1|10047.1|3
1632896970000|2021-09-29 06:29:30|10062.9|10047.9|10063.1|10048.1|10063.1|10048.1|10062.9|10047.9|3
1632896980000|2021-09-29 06:29:40|10064.5|10049.5|10064.5|10049.5|10064.5|10049.5|10064.5|10049.5|2
1632896990000|2021-09-29 06:29:50|10064.8|10049.8|10065|10050|10066.3|10051.3|10064.8|10049.8|7
1632897000000|2021-09-29 06:30:00|10064.8|10049.8|10063.8|10048.8|10065.5|10050.5|10063.5|10048.5|0
1632897010000|2021-09-29 06:30:10|10062.4|10047.4|10061.9|10046.9|10062.4|10047.4|10061.9|10046.9|1
1632897020000|2021-09-29 06:30:20|10061.7|10046.7|10061.5|10046.5|10061.7|10046.7|10061.5|10046.5|1
1632897030000|2021-09-29 06:30:30|10061.2|10046.2|10061.5|10046.5|10061.5|10046.5|10061.2|10046.2|0
1632897040000|2021-09-29 06:30:40|||||||||1
1632897050000|2021-09-29 06:30:50|10061.7|10046.7|10062.6|10047.6|10062.6|10047.6|10061.7|10046.7|2
1632897060000|2021-09-29 06:31:00|10064.6|10049.6|10064.6|10049.6|10064.6|10049.6|10063.5|10048.5|2
1632897070000|2021-09-29 06:31:10|10065.1|10050.1|10065.1|10050.1|10065.1|10050.1|10065.1|10050.1|5
1632897080000|2021-09-29 06:31:20|10064|10049|10065.1|10050.1|10065.1|10050.1|10064|10049|14
1632897090000|2021-09-29 06:31:30|10064|10049|10062.9|10047.9|10064|10049|10062.4|10047.4|1
1632897120000|2021-09-29 06:32:00|10063.1|10048.1|10063.1|10048.1|10063.1|10048.1|10063.1|10048.1|1
1632897150000|2021-09-29 06:32:30|10062.9|10047.9|10063.1|10048.1|10063.1|10048.1|10062.9|10047.9|2
1632897160000|2021-09-29 06:32:40|10062.9|10047.9|10062.7|10047.7|10062.9|10047.9|10062.7|10047.7|1
1632897180000|2021-09-29 06:33:00|10062.5|10047.5|10061.9|10046.9|10062.5|10047.5|10061.9|10046.9|2
1632897190000|2021-09-29 06:33:10|10062.2|10047.2|10064.3|10049.3|10064.3|10049.3|10061.4|10046.4|21
1632897200000|2021-09-29 06:33:20|||||||||1
1632897330000|2021-09-29 06:35:30|10065.7|10050.7|10065.7|10050.7|10065.7|10050.7|10065.7|10050.7|44
1632897340000|2021-09-29 06:35:40|10065.9|10050.9|10066.7|10051.7|10066.7|10051.7|10065.9|10050.9|0
1632897370000|2021-09-29 06:36:10|10066.2|10051.2|10065.7|10050.7|10066.2|10051.2|10065.7|10050.7|0
1632897390000|2021-09-29 06:36:30|10065.2|10050.2|10065.2|10050.2|10065.2|10050.2|10065.2|10050.2|25
1632897400000|2021-09-29 06:36:40|10064.9|10049.9|10065.2|10050.2|10065.2|10050.2|10064.9|10049.9|0
1632897410000|2021-09-29 06:36:50|10064.7|10049.7|10064.7|10049.7|10064.7|10049.7|10064.7|10049.7|12
1632897420000|2021-09-29 06:37:00|10064.5|10049.5|10064.5|10049.5|10064.5|10049.5|10064.5|10049.5|0
1632897430000|2021-09-29 06:37:10|10064.3|10049.3|10064.3|10049.3|10064.3|10049.3|10063.8|10048.8|0
1632897450000|2021-09-29 06:37:30|10064|10049|10063.5|10048.5|10064|10049|10063.5|10048.5|0
1632897460000|2021-09-29 06:37:40|10064.9|10049.9|10064.9|10049.9|10064.9|10049.9|10064.9|10049.9|1
1632897490000|2021-09-29 06:38:10|10065.4|10050.4|10065.4|10050.4|10065.4|10050.4|10065.4|10050.4|2
1632897530000|2021-09-29 06:38:50|10064.9|10049.9|10064.6|10049.6|10064.9|10049.9|10064.6|10049.6|1
1632897540000|2021-09-29 06:39:00|10064.2|10049.2|10064.7|10049.7|10064.7|10049.7|10064.2|10049.2|2
1632897550000|2021-09-29 06:39:10|10064.2|10049.2|10064.2|10049.2|10064.2|10049.2|10064.2|10049.2|0
1632897560000|2021-09-29 06:39:20|10062.7|10047.7|10062.7|10047.7|10062.7|10047.7|10062.7|10047.7|0
1632897570000|2021-09-29 06:39:30|||||||||5
1632897580000|2021-09-29 06:39:40|||||||||4
1632897630000|2021-09-29 06:40:30|||||||||8
1632897720000|2021-09-29 06:42:00|10063.2|10048.2|10063.2|10048.2|10063.2|10048.2|10063.2|10048.2|2
1632897730000|2021-09-29 06:42:10|10062.7|10047.7|10062.7|10047.7|10062.7|10047.7|10062.7|10047.7|0
1632897750000|2021-09-29 06:42:30|||||||||7
1632897810000|2021-09-29 06:43:30|10063.7|10048.7|10063.7|10048.7|10063.7|10048.7|10063.7|10048.7|1
1632897820000|2021-09-29 06:43:40|10064|10049|10064|10049|10064|10049|10064|10049|9
1632897830000|2021-09-29 06:43:50|10064.2|10049.2|10064.5|10049.5|10064.5|10049.5|10064.2|10049.2|0
1632897840000|2021-09-29 06:44:00|10064.7|10049.7|10064.7|10049.7|10064.7|10049.7|10064.7|10049.7|0
1632897850000|2021-09-29 06:44:10|10065|10050|10065.2|10050.2|10065.2|10050.2|10065|10050|6
1632897860000|2021-09-29 06:44:20|10064.6|10049.6|10063.7|10048.7|10064.6|10049.6|10063.7|10048.7|0
1632897870000|2021-09-29 06:44:30|10064.2|10049.2|10064.2|10049.2|10064.2|10049.2|10064.2|10049.2|1
1632897880000|2021-09-29 06:44:40|10064.7|10049.7|10066.2|10051.2|10066.7|10051.7|10064.7|10049.7|1
1632897890000|2021-09-29 06:44:50|10064.8|10049.8|10066.2|10051.2|10066.2|10051.2|10064.8|10049.8|2
1632897910000|2021-09-29 06:45:10|10067|10052|10066.8|10051.8|10067.2|10052.2|10066.8|10051.8|0
1632897920000|2021-09-29 06:45:20|10066.5|10051.5|10066.5|10051.5|10066.5|10051.5|10066.5|10051.5|0
1632897970000|2021-09-29 06:46:10|10066.7|10051.7|10066.7|10051.7|10066.7|10051.7|10066.7|10051.7|0
1632897980000|2021-09-29 06:46:20|10065.7|10050.7|10065.7|10050.7|10065.7|10050.7|10065.7|10050.7|3
1632897990000|2021-09-29 06:46:30|10065.5|10050.5|10065.5|10050.5|10065.5|10050.5|10065.5|10050.5|3
1632898020000|2021-09-29 06:47:00|10065.2|10050.2|10065.2|10050.2|10065.2|10050.2|10065.2|10050.2|1
1632898030000|2021-09-29 06:47:10|10065.7|10050.7|10065.7|10050.7|10065.7|10050.7|10065.7|10050.7|2
1632898060000|2021-09-29 06:47:40|10065.3|10050.3|10065.3|10050.3|10065.3|10050.3|10065.3|10050.3|2
1632898070000|2021-09-29 06:47:50|10065.1|10050.1|10064|10049|10065.1|10050.1|10064|10049|3
1632898080000|2021-09-29 06:48:00|10065.1|10050.1|10064.6|10049.6|10065.1|10050.1|10062.1|10047.1|12
1632898090000|2021-09-29 06:48:10|10061.1|10046.1|10064.3|10049.3|10064.3|10049.3|10061.1|10046.1|19
1632898100000|2021-09-29 06:48:20|10061.8|10046.8|10064.3|10049.3|10064.3|10049.3|10061.8|10046.8|10
1632898110000|2021-09-29 06:48:30|10064.8|10049.8|10064.6|10049.6|10064.8|10049.8|10064.6|10049.6|3
1632898120000|2021-09-29 06:48:40|10062.6|10047.6|10064|10049|10064.2|10049.2|10060.3|10045.3|17
1632898130000|2021-09-29 06:48:50|10060.3|10045.3|10060.3|10045.3|10060.3|10045.3|10060.3|10045.3|2
1632898140000|2021-09-29 06:49:00|10059.8|10044.8|10064|10049|10064|10049|10059.8|10044.8|12
1632898150000|2021-09-29 06:49:10|10063.6|10048.6|10063.1|10048.1|10063.6|10048.6|10063.1|10048.1|0
1632898160000|2021-09-29 06:49:20|10062.6|10047.6|10062.6|10047.6|10062.6|10047.6|10062.6|10047.6|0
1632898170000|2021-09-29 06:49:30|10062.3|10047.3|10062.1|10047.1|10062.3|10047.3|10062.1|10047.1|1
1632898180000|2021-09-29 06:49:40|10061.6|10046.6|10062.1|10047.1|10062.1|10047.1|10061.6|10046.6|3
1632898190000|2021-09-29 06:49:50|10061.6|10046.6|10060.6|10045.6|10061.6|10046.6|10060.6|10045.6|4
1632898200000|2021-09-29 06:50:00|10058.4|10043.4|10057.3|10042.3|10060.3|10045.3|10057.3|10042.3|6
1632898210000|2021-09-29 06:50:10|10058.1|10043.1|10058.1|10043.1|10058.1|10043.1|10058.1|10043.1|1
1632898220000|2021-09-29 06:50:20|10059.5|10044.5|10059.7|10044.7|10059.7|10044.7|10059.5|10044.5|2
1632898250000|2021-09-29 06:50:50|10060.1|10045.1|10060.1|10045.1|10060.1|10045.1|10060.1|10045.1|6
1632898260000|2021-09-29 06:51:00|10061|10046|10061|10046|10061|10046|10061|10046|0
1632898310000|2021-09-29 06:51:50|10061.7|10046.7|10061.7|10046.7|10061.7|10046.7|10061.7|10046.7|8
1632898340000|2021-09-29 06:52:20|10062.1|10047.1|10062.7|10047.7|10062.7|10047.7|10062.1|10047.1|10
1632898350000|2021-09-29 06:52:30|10063.7|10048.7|10064.2|10049.2|10064.2|10049.2|10063.7|10048.7|7
1632898360000|2021-09-29 06:52:40|10065.6|10050.6|10065.6|10050.6|10065.6|10050.6|10065.6|10050.6|2
1632898400000|2021-09-29 06:53:20|10065.9|10050.9|10068.3|10053.3|10068.3|10053.3|10065.9|10050.9|1
1632898420000|2021-09-29 06:53:40|10068.2|10053.2|10068.2|10053.2|10068.2|10053.2|10068.2|10053.2|0
1632898440000|2021-09-29 06:54:00|10068.5|10053.5|10067.7|10052.7|10068.7|10053.7|10067.7|10052.7|4
1632898450000|2021-09-29 06:54:10|10067.2|10052.2|10066.7|10051.7|10067.2|10052.2|10066.7|10051.7|1
1632898460000|2021-09-29 06:54:20|10066.5|10051.5|10066.5|10051.5|10066.5|10051.5|10066.5|10051.5|0
1632898470000|2021-09-29 06:54:30|10064.9|10049.9|10060.5|10045.5|10064.9|10049.9|10060.5|10045.5|5
1632898480000|2021-09-29 06:54:40|10060.8|10045.8|10060.8|10045.8|10060.8|10045.8|10060.8|10045.8|25
1632898500000|2021-09-29 06:55:00|10060.5|10045.5|10060.5|10045.5|10060.5|10045.5|10060.5|10045.5|0
1632898510000|2021-09-29 06:55:10|10060.8|10045.8|10060.8|10045.8|10060.8|10045.8|10060.8|10045.8|0
1632898530000|2021-09-29 06:55:30|10064.5|10049.5|10064.9|10049.9|10064.9|10049.9|10064.5|10049.5|1
1632898550000|2021-09-29 06:55:50|10065.9|10050.9|10065.9|10050.9|10065.9|10050.9|10065.9|10050.9|0
1632898570000|2021-09-29 06:56:10|10067.2|10052.2|10067.2|10052.2|10067.2|10052.2|10067.2|10052.2|0
1632898590000|2021-09-29 06:56:30|10068.1|10053.1|10070.2|10055.2|10070.2|10055.2|10068.1|10053.1|0
1632898600000|2021-09-29 06:56:40|10071.1|10056.1|10071.9|10056.9|10071.9|10056.9|10071.1|10056.1|0
1632898610000|2021-09-29 06:56:50|10071.4|10056.4|10069.7|10054.7|10071.4|10056.4|10069.7|10054.7|1
1632898620000|2021-09-29 06:57:00|10069.5|10054.5|10069.5|10054.5|10069.5|10054.5|10069.5|10054.5|0
1632898630000|2021-09-29 06:57:10|10069.4|10054.4|10069.2|10054.2|10069.4|10054.4|10069.2|10054.2|0
1632898670000|2021-09-29 06:57:50|10069.4|10054.4|10062.5|10047.5|10069.4|10054.4|10060.5|10045.5|13
1632898680000|2021-09-29 06:58:00|10061.6|10046.6|10062.9|10047.9|10062.9|10047.9|10060.7|10045.7|4
1632898690000|2021-09-29 06:58:10|10064|10049|10057.5|10042.5|10064|10049|10057.5|10042.5|29
1632898700000|2021-09-29 06:58:20|10058.8|10043.8|10061|10046|10061.5|10046.5|10058.8|10043.8|2
1632898710000|2021-09-29 06:58:30|10061.2|10046.2|10061|10046|10061.2|10046.2|10061|10046|0
1632898720000|2021-09-29 06:58:40|10059.6|10044.6|10059.6|10044.6|10059.6|10044.6|10059.6|10044.6|0
1632898740000|2021-09-29 06:59:00|10058.7|10043.7|10058.7|10043.7|10058.7|10043.7|10058.7|10043.7|0
1632898770000|2021-09-29 06:59:30|10059.9|10044.9|10062.7|10047.7|10062.7|10047.7|10059.9|10044.9|8
1632898780000|2021-09-29 06:59:40|10062.4|10047.4|10064.5|10049.5|10064.5|10049.5|10062.4|10047.4|0
1632898790000|2021-09-29 06:59:50|10064.9|10049.9|10065.8|10050.8|10065.8|10050.8|10064.9|10049.9|2
1632898800000|2021-09-29 07:00:00|10065.1|10050.1|10065.1|10050.1|10065.1|10050.1|10065.1|10050.1|1
1632898810000|2021-09-29 07:00:10|10064.1|10049.1|10064.1|10049.1|10064.1|10049.1|10064.1|10049.1|0
1632898920000|2021-09-29 07:02:00|10065.4|10050.4|10064.9|10049.9|10065.4|10050.4|10064.9|10049.9|2
1632898930000|2021-09-29 07:02:10|10064.6|10049.6|10064.6|10049.6|10064.6|10049.6|10064.6|10049.6|0
1632898990000|2021-09-29 07:03:10|10065.3|10050.3|10067.7|10052.7|10067.7|10052.7|10065.3|10050.3|0
1632899020000|2021-09-29 07:03:40|10066.6|10051.6|10066.6|10051.6|10066.6|10051.6|10066.6|10051.6|0
1632899040000|2021-09-29 07:04:00|10066.8|10051.8|10067.3|10052.3|10067.3|10052.3|10066.8|10051.8|6
1632899050000|2021-09-29 07:04:10|10067.1|10052.1|10067.1|10052.1|10067.1|10052.1|10067.1|10052.1|0
1632899060000|2021-09-29 07:04:20|10066.8|10051.8|10067.3|10052.3|10067.5|10052.5|10066.8|10051.8|3
1632899070000|2021-09-29 07:04:30|10066.7|10051.7|10066.7|10051.7|10066.7|10051.7|10066.7|10051.7|1
1632899080000|2021-09-29 07:04:40|10067|10052|10067.2|10052.2|10067.2|10052.2|10067|10052|0
1632899090000|2021-09-29 07:04:50|10067|10052|10067|10052|10067|10052|10067|10052|4
1632899100000|2021-09-29 07:05:00|10065.9|10050.9|10064.5|10049.5|10065.9|10050.9|10064.5|10049.5|1
1632899110000|2021-09-29 07:05:10|10062|10047|10059.1|10044.1|10062|10047|10058.7|10043.7|5
1632899120000|2021-09-29 07:05:20|10058.7|10043.7|10059.1|10044.1|10059.1|10044.1|10058.7|10043.7|1
1632899150000|2021-09-29 07:05:50|||||||||2
1632899160000|2021-09-29 07:06:00|10058.1|10043.1|10061.8|10046.8|10062.3|10047.3|10058.1|10043.1|1
1632899190000|2021-09-29 07:06:30|10060.7|10045.7|10060.1|10045.1|10060.7|10045.7|10060.1|10045.1|0
1632899280000|2021-09-29 07:08:00|10060.3|10045.3|10060.8|10045.8|10060.8|10045.8|10060.3|10045.3|0
1632899290000|2021-09-29 07:08:10|10060.4|10045.4|10060.1|10045.1|10060.4|10045.4|10060.1|10045.1|0
1632899340000|2021-09-29 07:09:00|10060.6|10045.6|10065.7|10050.7|10065.7|10050.7|10060.6|10045.6|7
1632899410000|2021-09-29 07:10:10|10065.9|10050.9|10066.2|10051.2|10066.2|10051.2|10065.9|10050.9|0
1632899440000|2021-09-29 07:10:40|10066|10051|10065.5|10050.5|10066|10051|10065.5|10050.5|0
1632899450000|2021-09-29 07:10:50|10064|10049|10064.5|10049.5|10064.5|10049.5|10064|10049|2
1632899470000|2021-09-29 07:11:10|10064|10049|10064|10049|10064|10049|10064|10049|0
1632899480000|2021-09-29 07:11:20|10063.5|10048.5|10064|10049|10064|10049|10063.5|10048.5|0
1632899490000|2021-09-29 07:11:30|10063.8|10048.8|10063.5|10048.5|10063.8|10048.8|10063.5|10048.5|0
1632899560000|2021-09-29 07:12:40|10063.3|10048.3|10063.3|10048.3|10063.3|10048.3|10063.3|10048.3|0
1632899610000|2021-09-29 07:13:30|10062.8|10047.8|10062.8|10047.8|10062.8|10047.8|10062.8|10047.8|0
1632899640000|2021-09-29 07:14:00|10063.3|10048.3|10064.7|10049.7|10064.7|10049.7|10063.3|10048.3|5
1632899670000|2021-09-29 07:14:30|10063.9|10048.9|10062.3|10047.3|10063.9|10048.9|10062.3|10047.3|5
1632899680000|2021-09-29 07:14:40|10062.6|10047.6|10062.6|10047.6|10062.6|10047.6|10062.6|10047.6|0
1632899720000|2021-09-29 07:15:20|10062.3|10047.3|10061.8|10046.8|10062.3|10047.3|10061.8|10046.8|0
1632899730000|2021-09-29 07:15:30|10062.3|10047.3|10062.3|10047.3|10062.3|10047.3|10062.1|10047.1|2
1632899760000|2021-09-29 07:16:00|10062.8|10047.8|10062.8|10047.8|10062.8|10047.8|10062.8|10047.8|0
1632899820000|2021-09-29 07:17:00|10062.3|10047.3|10063.1|10048.1|10063.1|10048.1|10062.3|10047.3|0
1632899830000|2021-09-29 07:17:10|10063.3|10048.3|10063.6|10048.6|10063.6|10048.6|10063.3|10048.3|3
1632899840000|2021-09-29 07:17:20|10063.8|10048.8|10064.1|10049.1|10064.1|10049.1|10063.8|10048.8|0
1632899870000|2021-09-29 07:17:50|||||||||1
1632899880000|2021-09-29 07:18:00|10064.6|10049.6|10064.6|10049.6|10064.6|10049.6|10064.6|10049.6|2
1632899890000|2021-09-29 07:18:10|||||||||2
1632899910000|2021-09-29 07:18:30|10066|10051|10067|10052|10067|10052|10066|10051|2
1632899940000|2021-09-29 07:19:00|10067.2|10052.2|10070.1|10055.1|10070.1|10055.1|10067.2|10052.2|5
1632899970000|2021-09-29 07:19:30|10069.8|10054.8|10070.1|10055.1|10070.1|10055.1|10069.8|10054.8|0
1632900000000|2021-09-29 07:20:00|10069.8|10054.8|10070.6|10055.6|10070.6|10055.6|10069.8|10054.8|2
1632900030000|2021-09-29 07:20:30|10068.9|10053.9|10067.3|10052.3|10068.9|10053.9|10067.3|10052.3|1
1632900040000|2021-09-29 07:20:40|10067.6|10052.6|10067.6|10052.6|10067.6|10052.6|10067.6|10052.6|4
1632900050000|2021-09-29 07:20:50|10067.8|10052.8|10068.3|10053.3|10068.3|10053.3|10067.8|10052.8|23
1632900060000|2021-09-29 07:21:00|10068.1|10053.1|10066.8|10051.8|10068.1|10053.1|10066.3|10051.3|6
1632900080000|2021-09-29 07:21:20|10067.3|10052.3|10067.3|10052.3|10067.3|10052.3|10067.3|10052.3|0
1632900090000|2021-09-29 07:21:30|10068.7|10053.7|10070.1|10055.1|10070.1|10055.1|10068.7|10053.7|7
1632900110000|2021-09-29 07:21:50|10070.3|10055.3|10070.6|10055.6|10070.6|10055.6|10070.3|10055.3|2
1632900160000|2021-09-29 07:22:40|10070.8|10055.8|10071.1|10056.1|10071.1|10056.1|10070.8|10055.8|0
1632900230000|2021-09-29 07:23:50|10070.8|10055.8|10070.8|10055.8|10070.8|10055.8|10070.8|10055.8|0
1632900240000|2021-09-29 07:24:00|10071.3|10056.3|10072.8|10057.8|10072.8|10057.8|10071.3|10056.3|11
1632900250000|2021-09-29 07:24:10|||||||||5
1632900260000|2021-09-29 07:24:20|10070.8|10055.8|10070.8|10055.8|10070.8|10055.8|10070.8|10055.8|4
1632900280000|2021-09-29 07:24:40|10071.1|10056.1|10071.3|10056.3|10071.3|10056.3|10071.1|10056.1|1
1632900300000|2021-09-29 07:25:00|10072.8|10057.8|10072.8|10057.8|10072.8|10057.8|10072.8|10057.8|7
1632900310000|2021-09-29 07:25:10|||||||||1
1632900320000|2021-09-29 07:25:20|10077.3|10062.3|10084.3|10069.3|10084.3|10069.3|10077.3|10062.3|67
1632900330000|2021-09-29 07:25:30|10086.9|10071.9|10087.9|10072.9|10087.9|10072.9|10086.9|10071.9|15
1632900340000|2021-09-29 07:25:40|10087.8|10072.8|10087.6|10072.6|10087.8|10072.8|10087.6|10072.6|11
1632900350000|2021-09-29 07:25:50|10087.8|10072.8|10087.8|10072.8|10087.8|10072.8|10087.8|10072.8|0
1632900360000|2021-09-29 07:26:00|10089.3|10074.3|10090.3|10075.3|10090.3|10075.3|10089.3|10074.3|5
1632900390000|2021-09-29 07:26:30|||||||||1
1632900410000|2021-09-29 07:26:50|10090.6|10075.6|10092.3|10077.3|10092.3|10077.3|10090.6|10075.6|5
1632900420000|2021-09-29 07:27:00|10092.9|10077.9|10095|10080|10095|10080|10092.9|10077.9|2
1632900430000|2021-09-29 07:27:10|10095.6|10080.6|10095.6|10080.6|10095.6|10080.6|10095.6|10080.6|0
1632900440000|2021-09-29 07:27:20|10095.8|10080.8|10096.3|10081.3|10096.3|10081.3|10095.8|10080.8|7
1632900470000|2021-09-29 07:27:50|10096.8|10081.8|10097.3|10082.3|10097.3|10082.3|10096.8|10081.8|14
1632900480000|2021-09-29 07:28:00|10098.7|10083.7|10099.3|10084.3|10099.8|10084.8|10098.7|10083.7|5
1632900490000|2021-09-29 07:28:10|10099.5|10084.5|10099.3|10084.3|10099.8|10084.8|10098.7|10083.7|2
1632900510000|2021-09-29 07:28:30|10104.2|10089.2|10102.5|10087.5|10104.2|10089.2|10102.5|10087.5|15
1632900520000|2021-09-29 07:28:40|10102.7|10087.7|10102.2|10087.2|10102.7|10087.7|10101.2|10086.2|6
1632900530000|2021-09-29 07:28:50|10102.4|10087.4|10102.7|10087.7|10102.7|10087.7|10102.4|10087.4|3
1632900540000|2021-09-29 07:29:00|10102.9|10087.9|10104.2|10089.2|10104.2|10089.2|10102.9|10087.9|6
1632900570000|2021-09-29 07:29:30|10104.4|10089.4|10104.2|10089.2|10104.7|10089.7|10104.2|10089.2|6
1632900580000|2021-09-29 07:29:40|10103.6|10088.6|10102.5|10087.5|10103.6|10088.6|10102.5|10087.5|1
1632900590000|2021-09-29 07:29:50|10098.1|10083.1|10097.7|10082.7|10098.1|10083.1|10097.7|10082.7|4
1632900600000|2021-09-29 07:30:00|10098.4|10083.4|10098.8|10083.8|10098.8|10083.8|10098.4|10083.4|2
1632900610000|2021-09-29 07:30:10|10100.3|10085.3|10102.3|10087.3|10102.3|10087.3|10100.3|10085.3|0
1632900620000|2021-09-29 07:30:20|||||||||1
1632900650000|2021-09-29 07:30:50|10102.8|10087.8|10102.2|10087.2|10103.2|10088.2|10102.2|10087.2|1
1632900680000|2021-09-29 07:31:20|10103.1|10088.1|10105.7|10090.7|10105.7|10090.7|10103.1|10088.1|0
1632900690000|2021-09-29 07:31:30|10106|10091|10106|10091|10106|10091|10106|10091|1
1632900700000|2021-09-29 07:31:40|||||||||3
1632900710000|2021-09-29 07:31:50|10106.2|10091.2|10107|10092|10107|10092|10106.2|10091.2|7
1632900730000|2021-09-29 07:32:10|10107.3|10092.3|10107.8|10092.8|10107.8|10092.8|10107.3|10092.3|1
1632900740000|2021-09-29 07:32:20|10108.2|10093.2|10107.5|10092.5|10108.2|10093.2|10107.3|10092.3|6
1632900750000|2021-09-29 07:32:30|10105.9|10090.9|10098.9|10083.9|10105.9|10090.9|10098.4|10083.4|8
1632900760000|2021-09-29 07:32:40|10098.7|10083.7|10095.6|10080.6|10098.7|10083.7|10094.9|10079.9|2
1632900770000|2021-09-29 07:32:50|10095.9|10080.9|10098.6|10083.6|10098.6|10083.6|10095.9|10080.9|5
1632900780000|2021-09-29 07:33:00|10098.9|10083.9|10099.1|10084.1|10099.1|10084.1|10098.9|10083.9|0
1632900800000|2021-09-29 07:33:20|10098|10083|10097.4|10082.4|10098|10083|10097.4|10082.4|3
1632900830000|2021-09-29 07:33:50|10096.9|10081.9|10096.9|10081.9|10096.9|10081.9|10096.9|10081.9|1
1632900840000|2021-09-29 07:34:00|10097.4|10082.4|10095.9|10080.9|10097.4|10082.4|10095.9|10080.9|5
1632900890000|2021-09-29 07:34:50|10097.4|10082.4|10098.6|10083.6|10098.6|10083.6|10097.4|10082.4|0
1632900900000|2021-09-29 07:35:00|10099.3|10084.3|10100.6|10085.6|10100.6|10085.6|10099.3|10084.3|0
1632900960000|2021-09-29 07:36:00|10101.1|10086.1|10101.1|10086.1|10101.1|10086.1|10101.1|10086.1|0
1632900970000|2021-09-29 07:36:10|||||||||1
1632900990000|2021-09-29 07:36:30|10098.9|10083.9|10098.9|10083.9|10098.9|10083.9|10098.9|10083.9|2
1632901000000|2021-09-29 07:36:40|10097.9|10082.9|10097.9|10082.9|10097.9|10082.9|10097.9|10082.9|2
1632901010000|2021-09-29 07:36:50|10099.3|10084.3|10100.9|10085.9|10100.9|10085.9|10099.3|10084.3|2
1632901020000|2021-09-29 07:37:00|10101.1|10086.1|10101.1|10086.1|10101.1|10086.1|10101.1|10086.1|0
1632901040000|2021-09-29 07:37:20|10101.4|10086.4|10101.4|10086.4|10101.4|10086.4|10101.4|10086.4|0
1632901060000|2021-09-29 07:37:40|10100.5|10085.5|10099.6|10084.6|10100.5|10085.5|10099.6|10084.6|1
1632901070000|2021-09-29 07:37:50|10092.9|10077.9|10094.4|10079.4|10094.4|10079.4|10092.9|10077.9|1
1632901080000|2021-09-29 07:38:00|10094|10079|10094.4|10079.4|10094.4|10079.4|10092.9|10077.9|0
1632901090000|2021-09-29 07:38:10|10094|10079|10092.4|10077.4|10094|10079|10091.4|10076.4|0
1632901100000|2021-09-29 07:38:20|10094.9|10079.9|10094.7|10079.7|10094.9|10079.9|10094.7|10079.7|0
1632901110000|2021-09-29 07:38:30|10094.4|10079.4|10094.4|10079.4|10094.4|10079.4|10094.4|10079.4|0
1632901130000|2021-09-29 07:38:50|10096|10081|10097.4|10082.4|10097.4|10082.4|10096|10081|0
1632901140000|2021-09-29 07:39:00|10097.6|10082.6|10097.6|10082.6|10097.6|10082.6|10097.6|10082.6|0
1632901180000|2021-09-29 07:39:40|10097.9|10082.9|10097.9|10082.9|10097.9|10082.9|10097.9|10082.9|0
1632901190000|2021-09-29 07:39:50|10099.1|10084.1|10098.9|10083.9|10099.1|10084.1|10098.9|10083.9|1
1632901210000|2021-09-29 07:40:10|10099.6|10084.6|10099.9|10084.9|10100.6|10085.6|10099.6|10084.6|0
1632901220000|2021-09-29 07:40:20|||||||||1
1632901230000|2021-09-29 07:40:30|10099.6|10084.6|10099.6|10084.6|10099.6|10084.6|10099.6|10084.6|0
1632901290000|2021-09-29 07:41:30|10097.6|10082.6|10095.9|10080.9|10097.6|10082.6|10095.9|10080.9|1
1632901300000|2021-09-29 07:41:40|10095.6|10080.6|10096.7|10081.7|10096.7|10081.7|10095.4|10080.4|1
1632901310000|2021-09-29 07:41:50|10097.6|10082.6|10097.6|10082.6|10097.6|10082.6|10097.6|10082.6|2
1632901320000|2021-09-29 07:42:00|10098.9|10083.9|10098.6|10083.6|10098.9|10083.9|10098.6|10083.6|0
1632901340000|2021-09-29 07:42:20|10099.1|10084.1|10099.1|10084.1|10099.1|10084.1|10099.1|10084.1|1
1632901350000|2021-09-29 07:42:30|10099.4|10084.4|10101.1|10086.1|10101.1|10086.1|10099.4|10084.4|0
1632901360000|2021-09-29 07:42:40|10101.4|10063.9|10099.7|10062.2|10101.4|10063.9|10099.7|10062.2|26
1632901370000|2021-09-29 07:42:50|10091|10066|10082|10067|10091|10070.7|10082|10066|2
1632901400000|2021-09-29 07:43:20|10081.5|10066.5|10083.4|10068.4|10083.4|10068.4|10081.5|10066.5|2
1632901410000|2021-09-29 07:43:30|10084.5|10069.5|10084.5|10069.5|10084.5|10069.5|10084.5|10069.5|0
1632901420000|2021-09-29 07:43:40|10086.7|10071.7|10088.5|10073.5|10089.5|10074.5|10086.7|10071.7|0
1632901430000|2021-09-29 07:43:50|10089|10074|10093.5|10078.5|10093.5|10078.5|10089|10074|3
1632901440000|2021-09-29 07:44:00|10093.7|10078.7|10093.2|10078.2|10094|10079|10093.2|10078.2|5
1632901450000|2021-09-29 07:44:10|10088.2|10073.2|10083.7|10068.7|10088.2|10073.2|10083.7|10068.7|3
1632901470000|2021-09-29 07:44:30|10079.2|10064.2|10080.6|10065.6|10080.6|10065.6|10079.2|10064.2|6
1632901480000|2021-09-29 07:44:40|10079.2|10064.2|10077.5|10062.5|10079.2|10064.2|10077.5|10062.5|2
1632901490000|2021-09-29 07:44:50|10077.3|10062.3|10077|10062|10077.3|10062.3|10077|10062|0
1632901500000|2021-09-29 07:45:00|10078.2|10063.2|10080.2|10065.2|10080.2|10065.2|10078.2|10063.2|2
1632901530000|2021-09-29 07:45:30|10079.2|10064.2|10079.2|10064.2|10079.2|10064.2|10079.2|10064.2|0
1632901540000|2021-09-29 07:45:40|10080.2|10065.2|10082.7|10067.7|10082.7|10067.7|10080.2|10065.2|2
1632901570000|2021-09-29 07:46:10|10082.5|10067.5|10083|10068|10083|10068|10082.5|10067.5|1
1632901580000|2021-09-29 07:46:20|10083.7|10068.7|10083.7|10068.7|10083.7|10068.7|10083.7|10068.7|0
1632901620000|2021-09-29 07:47:00|10084|10069|10084|10069|10084|10069|10084|10069|0
1632901630000|2021-09-29 07:47:10|10083.7|10068.7|10080.5|10065.5|10084|10069|10080.5|10065.5|4
1632901640000|2021-09-29 07:47:20|10080|10065|10079.7|10064.7|10080|10065|10079.7|10064.7|0
1632901650000|2021-09-29 07:47:30|10079.2|10064.2|10082.2|10067.2|10083.2|10068.2|10079.2|10064.2|8
1632901660000|2021-09-29 07:47:40|10081.3|10066.3|10082.2|10067.2|10082.2|10067.2|10081.1|10066.1|1
1632901670000|2021-09-29 07:47:50|10083|10068|10084.5|10069.5|10084.7|10069.7|10083|10068|2
1632901680000|2021-09-29 07:48:00|10084.2|10069.2|10084.2|10069.2|10084.7|10069.7|10083.7|10068.7|0
1632901700000|2021-09-29 07:48:20|10084|10069|10083.7|10068.7|10084|10069|10083.7|10068.7|0
1632901710000|2021-09-29 07:48:30|10085.2|10070.2|10087|10072|10087|10072|10085.2|10070.2|0
1632901730000|2021-09-29 07:48:50|10088.5|10073.5|10087.5|10072.5|10088.5|10073.5|10087.5|10072.5|0
1632901740000|2021-09-29 07:49:00|10089.2|10074.2|10094.5|10079.5|10094.5|10079.5|10088.5|10073.5|5
1632901750000|2021-09-29 07:49:10|10095.3|10080.3|10090.2|10075.2|10095.3|10080.3|10090.2|10075.2|2
1632901770000|2021-09-29 07:49:30|10090.8|10075.8|10090.8|10075.8|10090.8|10075.8|10090.8|10075.8|0
1632901780000|2021-09-29 07:49:40|10090.2|10075.2|10086.7|10071.7|10090.2|10075.2|10086.7|10071.7|0
1632901800000|2021-09-29 07:50:00|10087.2|10072.2|10087.2|10072.2|10087.2|10072.2|10087.2|10072.2|3
1632901820000|2021-09-29 07:50:20|10087|10072|10086.7|10071.7|10087|10072|10086.7|10071.7|0
1632901860000|2021-09-29 07:51:00|10087.2|10072.2|10087|10072|10087.2|10072.2|10087|10072|2
1632901870000|2021-09-29 07:51:10|10086.7|10071.7|10086.7|10071.7|10086.7|10071.7|10086.7|10071.7|0
1632901910000|2021-09-29 07:51:50|10087|10072|10086|10071|10087|10072|10086|10071|4
1632901960000|2021-09-29 07:52:40|10082.2|10067.2|10082.2|10067.2|10082.2|10067.2|10082.2|10067.2|1
1632901970000|2021-09-29 07:52:50|10080.7|10065.7|10081.2|10066.2|10081.2|10066.2|10080.7|10065.7|0
1632901980000|2021-09-29 07:53:00|10080.7|10065.7|10080.7|10065.7|10080.7|10065.7|10080.7|10065.7|0
1632901990000|2021-09-29 07:53:10|10081.2|10066.2|10081.2|10066.2|10081.2|10066.2|10081.2|10066.2|0
1632902020000|2021-09-29 07:53:40|10081|10066|10081|10066|10081|10066|10081|10066|0
1632902040000|2021-09-29 07:54:00|10081.7|10066.7|10082.5|10067.5|10082.5|10067.5|10080.7|10065.7|5
1632902050000|2021-09-29 07:54:10|10083.5|10068.5|10083.5|10068.5|10083.5|10068.5|10083.5|10068.5|0
1632902140000|2021-09-29 07:55:40|10083.2|10068.2|10064.3|10049.3|10083.2|10068.2|10064.3|10049.3|20
1632902150000|2021-09-29 07:55:50|10065|10050|10065.6|10050.6|10065.6|10050.6|10065|10050|7
1632902170000|2021-09-29 07:56:10|10064.6|10049.6|10064.8|10049.8|10064.8|10049.8|10064.6|10049.6|2
1632902180000|2021-09-29 07:56:20|10064.4|10049.4|10064.2|10049.2|10064.4|10049.4|10064.2|10049.2|0
1632902210000|2021-09-29 07:56:50|10064.9|10049.9|10067.3|10052.3|10067.3|10052.3|10064.9|10049.9|1
1632902230000|2021-09-29 07:57:10|10067.4|10052.4|10067.7|10052.7|10067.7|10052.7|10067.4|10052.4|0
1632902240000|2021-09-29 07:57:20|10067.4|10052.4|10067.7|10052.7|10067.7|10052.7|10067.4|10052.4|0
1632902310000|2021-09-29 07:58:30|10067.4|10052.4|10067.4|10052.4|10067.4|10052.4|10067.4|10052.4|0
1632902340000|2021-09-29 07:59:00|10068.6|10053.6|10074.6|10059.6|10074.6|10059.6|10068.6|10053.6|4
1632902350000|2021-09-29 07:59:10|10076.6|10061.6|10076.6|10061.6|10076.6|10061.6|10076.6|10061.6|0
1632902360000|2021-09-29 07:59:20|10077.9|10062.9|10079.1|10064.1|10079.1|10064.1|10077.9|10062.9|0
1632902390000|2021-09-29 07:59:50|10078.8|10063.8|10078.8|10063.8|10078.8|10063.8|10078.8|10063.8|1
1632902400000|2021-09-29 08:00:00|10079.9|10064.9|10069.9|10054.9|10079.9|10064.9|10068.9|10053.9|10
1632902430000|2021-09-29 08:00:30|10070.2|10055.2|10068.5|10053.5|10070.2|10055.2|10068.5|10053.5|0
1632902460000|2021-09-29 08:01:00|10068.7|10053.7|10068.9|10053.9|10068.9|10053.9|10068.7|10053.7|0
1632902470000|2021-09-29 08:01:10|10069.2|10054.2|10069.2|10054.2|10069.2|10054.2|10069.2|10054.2|0
1632902490000|2021-09-29 08:01:30|10067.4|10052.4|10067.4|10052.4|10067.4|10052.4|10067.4|10052.4|0
1632902500000|2021-09-29 08:01:40|10065.2|10050.2|10065.2|10050.2|10065.2|10050.2|10065.2|10050.2|0
1632902520000|2021-09-29 08:02:00|10065.4|10050.4|10065.7|10050.7|10065.7|10050.7|10065.4|10050.4|0
1632902560000|2021-09-29 08:02:40|10068.2|10053.2|10071.2|10056.2|10071.7|10056.7|10068.2|10053.2|2
1632902570000|2021-09-29 08:02:50|10071.9|10056.9|10072.2|10057.2|10072.7|10057.7|10071.9|10056.9|0
1632902580000|2021-09-29 08:03:00|10072.7|10057.7|10072.7|10057.7|10072.7|10057.7|10072.7|10057.7|0
1632902640000|2021-09-29 08:04:00|10073.7|10058.7|10076|10061|10076.2|10061.2|10073.5|10058.5|4
1632902650000|2021-09-29 08:04:10|10075.5|10060.5|10073.7|10058.7|10075.5|10060.5|10073.7|10058.7|0
1632902660000|2021-09-29 08:04:20|10073.3|10058.3|10072.2|10057.2|10073.3|10058.3|10072.2|10057.2|0
1632902670000|2021-09-29 08:04:30|10072|10057|10071.7|10056.7|10072|10057|10071.7|10056.7|0
1632902680000|2021-09-29 08:04:40|10071.1|10056.1|10070.7|10055.7|10071.1|10056.1|10070.7|10055.7|1
1632902690000|2021-09-29 08:04:50|10068.2|10053.2|10068.2|10053.2|10068.2|10053.2|10068.2|10053.2|1
1632902700000|2021-09-29 08:05:00|10066.7|10051.7|10066.7|10051.7|10066.7|10051.7|10066.7|10051.7|0
1632902710000|2021-09-29 08:05:10|10066.5|10051.5|10066.2|10051.2|10066.5|10051.5|10066.2|10051.2|0
1632902720000|2021-09-29 08:05:20|10066|10051|10065.2|10050.2|10066|10051|10065.2|10050.2|0
1632902740000|2021-09-29 08:05:40|10061.7|10046.7|10063.2|10048.2|10063.2|10048.2|10061.7|10046.7|1
1632902760000|2021-09-29 08:06:00|10064|10049|10064.7|10049.7|10064.7|10049.7|10064|10049|0
1632902780000|2021-09-29 08:06:20|10065.4|10050.4|10066.2|10051.2|10066.2|10051.2|10065.4|10050.4|0
1632902790000|2021-09-29 08:06:30|10066.7|10051.7|10066.7|10051.7|10066.7|10051.7|10066.7|10051.7|1
1632902810000|2021-09-29 08:06:50|10067.2|10052.2|10067.2|10052.2|10067.2|10052.2|10067.2|10052.2|2
1632902830000|2021-09-29 08:07:10|10072|10057|10072|10057|10072|10057|10072|10057|8
1632902880000|2021-09-29 08:08:00|10069.5|10054.5|10067.3|10052.3|10069.5|10054.5|10067.3|10052.3|1
1632902890000|2021-09-29 08:08:10|10067|10052|10067.5|10052.5|10067.5|10052.5|10067|10052|3
1632902940000|2021-09-29 08:09:00|10068.5|10053.5|10071|10056|10071|10056|10068.5|10053.5|3
1632902950000|2021-09-29 08:09:10|10071.9|10056.9|10071.9|10056.9|10071.9|10056.9|10071.9|10056.9|0
1632902970000|2021-09-29 08:09:30|10073|10058|10073.7|10058.7|10073.7|10058.7|10073|10058|0
1632902980000|2021-09-29 08:09:40|10074|10059|10074|10059|10074|10059|10074|10059|0
1632902990000|2021-09-29 08:09:50|10074.7|10059.7|10075|10060|10075|10060|10074.7|10059.7|0
1632903030000|2021-09-29 08:10:30|10072.3|10057.3|10072.3|10057.3|10072.3|10057.3|10070.3|10055.3|2
1632903040000|2021-09-29 08:10:40|10071.2|10056.2|10070|10055|10071.2|10056.2|10070|10055|1
1632903050000|2021-09-29 08:10:50|10066.8|10051.8|10066.8|10051.8|10066.8|10051.8|10066.3|10051.3|0
1632903080000|2021-09-29 08:11:20|10066.6|10051.6|10066.3|10051.3|10066.6|10051.6|10066.3|10051.3|1
1632903100000|2021-09-29 08:11:40|10066.5|10051.5|10070.1|10055.1|10070.1|10055.1|10066.3|10051.3|6
1632903110000|2021-09-29 08:11:50|10070.7|10055.7|10071.1|10056.1|10071.1|10056.1|10070.7|10055.7|1
1632903170000|2021-09-29 08:12:50|||||||||1
1632903240000|2021-09-29 08:14:00|10072.1|10057.1|10072.1|10057.1|10072.1|10057.1|10071.6|10056.6|5
1632903300000|2021-09-29 08:15:00|||||||||1
1632903340000|2021-09-29 08:15:40|10071.1|10056.1|10071.1|10056.1|10071.1|10056.1|10071.1|10056.1|1
1632903350000|2021-09-29 08:15:50|10069.2|10054.2|10067.6|10052.6|10069.2|10054.2|10067.6|10052.6|2
1632903450000|2021-09-29 08:17:30|10065.1|10050.1|10063.1|10048.1|10065.1|10050.1|10063.1|10048.1|4
1632903460000|2021-09-29 08:17:40|10062.3|10047.3|10062.6|10047.6|10062.6|10047.6|10062.3|10047.3|2
1632903480000|2021-09-29 08:18:00|10062.4|10047.4|10057.4|10042.4|10062.4|10047.4|10057.4|10042.4|38
1632903490000|2021-09-29 08:18:10|10058.3|10043.3|10059.4|10044.4|10059.4|10044.4|10058.3|10043.3|17
1632903520000|2021-09-29 08:18:40|10060.2|10045.2|10060.2|10045.2|10060.2|10045.2|10060.2|10045.2|0
1632903530000|2021-09-29 08:18:50|10060.7|10045.7|10058.3|10043.3|10060.7|10045.7|10058.3|10043.3|3
1632903540000|2021-09-29 08:19:00|10059.4|10044.4|10061.7|10046.7|10061.7|10046.7|10059.4|10044.4|7
1632903550000|2021-09-29 08:19:10|10065.2|10050.2|10067.2|10052.2|10067.2|10052.2|10065.2|10050.2|2
1632903560000|2021-09-29 08:19:20|10066.7|10051.7|10066.7|10051.7|10066.7|10051.7|10066.7|10051.7|0
1632903580000|2021-09-29 08:19:40|10067.2|10052.2|10067.2|10052.2|10067.2|10052.2|10067.2|10052.2|2
1632903600000|2021-09-29 08:20:00|10066.1|10051.1|10066.1|10051.1|10066.1|10051.1|10066.1|10051.1|0
1632903610000|2021-09-29 08:20:10|10065.1|10050.1|10063|10048|10065.1|10050.1|10063|10048|1
1632903620000|2021-09-29 08:20:20|10063.8|10048.8|10064.1|10049.1|10064.1|10049.1|10063.8|10048.8|0
1632903630000|2021-09-29 08:20:30|10063.6|10048.6|10063.6|10048.6|10063.6|10048.6|10063.6|10048.6|0
1632903640000|2021-09-29 08:20:40|10063.3|10048.3|10063.1|10048.1|10063.3|10048.3|10063.1|10048.1|0
1632903660000|2021-09-29 08:21:00|10063.6|10048.6|10063.6|10048.6|10063.6|10048.6|10063.6|10048.6|0
1632903680000|2021-09-29 08:21:20|10063.1|10048.1|10063.1|10048.1|10063.1|10048.1|10063.1|10048.1|0
1632903700000|2021-09-29 08:21:40|10063.6|10048.6|10063.6|10048.6|10063.6|10048.6|10063.6|10048.6|0
1632903710000|2021-09-29 08:21:50|10065.8|10050.8|10067.6|10052.6|10067.6|10052.6|10065.8|10050.8|1
1632903740000|2021-09-29 08:22:20|10066.9|10051.9|10066.7|10051.7|10066.9|10051.9|10066.7|10051.7|2
1632903750000|2021-09-29 08:22:30|10067.6|10052.6|10068.6|10053.6|10068.6|10053.6|10067.6|10052.6|0
1632903790000|2021-09-29 08:23:10|10068.1|10053.1|10068.1|10053.1|10068.1|10053.1|10068.1|10053.1|0
1632903810000|2021-09-29 08:23:30|10068.6|10053.6|10068.6|10053.6|10068.6|10053.6|10068.6|10053.6|0
1632903820000|2021-09-29 08:23:40|10069.2|10054.2|10069.2|10054.2|10069.2|10054.2|10069.2|10054.2|0
1632903840000|2021-09-29 08:24:00|10069.4|10054.4|10068.9|10053.9|10069.9|10054.9|10068.9|10053.9|5
1632903850000|2021-09-29 08:24:10|10068.4|10053.4|10068.4|10053.4|10068.4|10053.4|10068.4|10053.4|0
1632903900000|2021-09-29 08:25:00|10068.1|10053.1|10073.9|10058.9|10073.9|10058.9|10068.1|10053.1|1
1632903910000|2021-09-29 08:25:10|10073.7|10058.7|10080.7|10065.7|10080.7|10065.7|10073.7|10058.7|1
1632903930000|2021-09-29 08:25:30|10080.5|10065.5|10080.3|10065.3|10080.5|10065.5|10080.3|10065.3|0
1632903960000|2021-09-29 08:26:00|10075.3|10060.3|10076.8|10061.8|10076.8|10061.8|10075.3|10060.3|1
1632904020000|2021-09-29 08:27:00|10077.3|10062.3|10077.3|10062.3|10077.3|10062.3|10077.3|10062.3|0
1632904030000|2021-09-29 08:27:10|10077.6|10062.6|10077.6|10062.6|10077.6|10062.6|10077.6|10062.6|0
1632904050000|2021-09-29 08:27:30|10081.7|10066.7|10082.2|10067.2|10082.2|10067.2|10081.7|10066.7|5
1632904070000|2021-09-29 08:27:50|10082|10067|10082|10067|10082|10067|10082|10067|0
1632904090000|2021-09-29 08:28:10|10081.7|10066.7|10081.7|10066.7|10081.7|10066.7|10081.7|10066.7|0
1632904110000|2021-09-29 08:28:30|||||||||3
1632904140000|2021-09-29 08:29:00|10082.1|10067.1|10084.8|10069.8|10084.8|10069.8|10082.1|10067.1|5
1632904150000|2021-09-29 08:29:10|10084.6|10069.6|10084.6|10069.6|10084.6|10069.6|10084.6|10069.6|0
1632904170000|2021-09-29 08:29:30|||||||||1
1632904200000|2021-09-29 08:30:00|10084.4|10069.4|10084.1|10069.1|10084.4|10069.4|10084.1|10069.1|0
1632904230000|2021-09-29 08:30:30|10082.8|10067.8|10080.7|10065.7|10082.8|10067.8|10080.7|10065.7|4
1632904260000|2021-09-29 08:31:00|10080.5|10065.5|10080.7|10065.7|10080.7|10065.7|10080.5|10065.5|0
1632904380000|2021-09-29 08:33:00|10079.6|10064.6|10078.8|10063.8|10079.6|10064.6|10078.8|10063.8|1
1632904390000|2021-09-29 08:33:10|10078.6|10063.6|10077.8|10062.8|10078.6|10063.6|10077.8|10062.8|1
1632904440000|2021-09-29 08:34:00|10078.1|10063.1|10078.1|10063.1|10078.1|10063.1|10078.1|10063.1|5
1632904450000|2021-09-29 08:34:10|10077.8|10062.8|10076.6|10061.6|10077.8|10062.8|10076.6|10061.6|0
1632904470000|2021-09-29 08:34:30|10076.8|10061.8|10076.8|10061.8|10076.8|10061.8|10076.8|10061.8|0
1632904480000|2021-09-29 08:34:40|10076.3|10061.3|10076.3|10061.3|10076.3|10061.3|10076.3|10061.3|0
1632904490000|2021-09-29 08:34:50|10076.1|10061.1|10076.1|10061.1|10076.1|10061.1|10076.1|10061.1|0
1632904510000|2021-09-29 08:35:10|10072.8|10057.8|10072.8|10057.8|10072.8|10057.8|10072.8|10057.8|5
1632904530000|2021-09-29 08:35:30|10073.3|10058.3|10073.3|10058.3|10073.3|10058.3|10073.3|10058.3|1
1632904560000|2021-09-29 08:36:00|10073.6|10058.6|10073.6|10058.6|10073.6|10058.6|10073.6|10058.6|0
1632904600000|2021-09-29 08:36:40|10075.8|10060.8|10075.8|10060.8|10075.8|10060.8|10075.8|10060.8|12
1632904610000|2021-09-29 08:36:50|10075.3|10060.3|10075.6|10060.6|10075.6|10060.6|10075.3|10060.3|1
1632904620000|2021-09-29 08:37:00|10076.1|10061.1|10077.3|10062.3|10079|10064|10075.6|10060.6|10
1632904630000|2021-09-29 08:37:10|10078.5|10063.5|10079.2|10064.2|10079.2|10064.2|10078.5|10063.5|2
1632904640000|2021-09-29 08:37:20|10078.2|10063.2|10078.2|10063.2|10078.2|10063.2|10078.2|10063.2|9
1632904650000|2021-09-29 08:37:30|10078.7|10063.7|10078.7|10063.7|10078.7|10063.7|10078.7|10063.7|0
1632904690000|2021-09-29 08:38:10|10084.7|10069.7|10086.6|10071.6|10086.6|10071.6|10083.6|10068.6|9
1632904700000|2021-09-29 08:38:20|10086.1|10071.1|10092.9|10077.9|10093.1|10078.1|10086.1|10071.1|11
1632904710000|2021-09-29 08:38:30|10092.3|10077.3|10092.3|10077.3|10092.3|10077.3|10092.3|10077.3|1
1632904720000|2021-09-29 08:38:40|10091.3|10076.3|10090.8|10075.8|10091.3|10076.3|10090.8|10075.8|3
1632904740000|2021-09-29 08:39:00|10091.1|10076.1|10097|10082|10097|10082|10091.1|10076.1|12
1632904750000|2021-09-29 08:39:10|10097.2|10082.2|10095.9|10080.9|10098|10083|10095.9|10080.9|2
1632904760000|2021-09-29 08:39:20|10095|10080|10093.5|10078.5|10095|10080|10093.5|10078.5|1
1632904770000|2021-09-29 08:39:30|10093.3|10078.3|10093|10078|10093.3|10078.3|10093|10078|0
1632904800000|2021-09-29 08:40:00|10092.5|10077.5|10094.5|10079.5|10094.5|10079.5|10092|10077|1
1632904810000|2021-09-29 08:40:10|||||||||1
1632904830000|2021-09-29 08:40:30|10093|10078|10091.8|10076.8|10094|10079|10091.8|10076.8|18
1632904840000|2021-09-29 08:40:40|||||||||3
1632904860000|2021-09-29 08:41:00|10093.1|10078.1|10092.6|10077.6|10093.1|10078.1|10092.1|10077.1|0
1632904870000|2021-09-29 08:41:10|10093.1|10078.1|10093.1|10078.1|10093.1|10078.1|10092.7|10077.7|0
1632904880000|2021-09-29 08:41:20|10093.3|10078.3|10093.3|10078.3|10093.6|10078.6|10093.1|10078.1|0
1632904890000|2021-09-29 08:41:30|10093.6|10078.6|10091.1|10076.1|10094.1|10079.1|10091.1|10076.1|1
1632904920000|2021-09-29 08:42:00|||||||||2
1632904990000|2021-09-29 08:43:10|10093.1|10078.1|10092.6|10077.6|10093.6|10078.6|10091.1|10076.1|1
1632905030000|2021-09-29 08:43:50|10090.1|10075.1|10089.1|10074.1|10090.1|10075.1|10088.6|10073.6|22
1632905040000|2021-09-29 08:44:00|||||||||5
1632905050000|2021-09-29 08:44:10|10090.5|10075.5|10089.6|10074.6|10092.6|10077.6|10089.6|10074.6|2
1632905090000|2021-09-29 08:44:50|10086.7|10071.7|10091.6|10076.6|10091.6|10076.6|10086.7|10071.7|8
1632905100000|2021-09-29 08:45:00|10095.6|10080.6|10097.1|10082.1|10097.1|10082.1|10095.6|10080.6|2
1632905110000|2021-09-29 08:45:10|10097.3|10082.3|10098.6|10083.6|10098.6|10083.6|10097.3|10082.3|0
1632905120000|2021-09-29 08:45:20|10097.5|10082.5|10099.1|10084.1|10099.1|10084.1|10097.5|10082.5|1
1632905140000|2021-09-29 08:45:40|10099.6|10084.6|10099.6|10084.6|10099.6|10084.6|10099.6|10084.6|0
1632905150000|2021-09-29 08:45:50|10100.1|10085.1|10098.2|10083.2|10100.6|10085.6|10098.2|10083.2|3
1632905160000|2021-09-29 08:46:00|10097.6|10082.6|10097.6|10082.6|10097.6|10082.6|10097.6|10082.6|0
1632905230000|2021-09-29 08:47:10|10096.6|10081.6|10096.6|10081.6|10096.6|10081.6|10096.6|10081.6|3
1632905280000|2021-09-29 08:48:00|10097.1|10082.1|10097.1|10082.1|10097.1|10082.1|10097.1|10082.1|0
1632905300000|2021-09-29 08:48:20|10097.3|10082.3|10098.6|10083.6|10098.6|10083.6|10097.3|10082.3|0
1632905340000|2021-09-29 08:49:00|10099.6|10084.6|10103.8|10088.8|10104.3|10089.3|10099.6|10084.6|22
1632905350000|2021-09-29 08:49:10|10102.4|10087.4|10100.9|10085.9|10102.4|10087.4|10100.4|10085.4|12
1632905360000|2021-09-29 08:49:20|10100.4|10085.4|10098.7|10083.7|10100.4|10085.4|10098.2|10083.2|1
1632905370000|2021-09-29 08:49:30|10097.7|10082.7|10097.2|10082.2|10097.7|10082.7|10097.2|10082.2|0
1632905390000|2021-09-29 08:49:50|10097.4|10082.4|10097.2|10082.2|10098.2|10083.2|10097.2|10082.2|0
1632905400000|2021-09-29 08:50:00|10097.6|10082.6|10097.6|10082.6|10097.6|10082.6|10097.6|10082.6|0
1632905410000|2021-09-29 08:50:10|10099.7|10084.7|10099.2|10084.2|10099.7|10084.7|10098.2|10083.2|1
1632905420000|2021-09-29 08:50:20|10098.2|10083.2|10098.2|10083.2|10099.2|10084.2|10098.2|10083.2|0
1632905430000|2021-09-29 08:50:30|10097.7|10082.7|10097.9|10082.9|10099.2|10084.2|10097.7|10082.7|0
1632905440000|2021-09-29 08:50:40|10098.2|10083.2|10098.2|10083.2|10098.2|10083.2|10098.2|10083.2|0
1632905460000|2021-09-29 08:51:00|10097.9|10082.9|10097.9|10082.9|10097.9|10082.9|10097.9|10082.9|1
1632905470000|2021-09-29 08:51:10|10097.5|10082.5|10096.9|10081.9|10097.5|10082.5|10096.9|10081.9|0
1632905500000|2021-09-29 08:51:40|||||||||1
1632905510000|2021-09-29 08:51:50|10097.4|10082.4|10097|10082|10097.4|10082.4|10097|10082|2
1632905520000|2021-09-29 08:52:00|10096.4|10081.4|10096.4|10081.4|10096.4|10081.4|10096.4|10081.4|0
1632905530000|2021-09-29 08:52:10|||||||||1
1632905540000|2021-09-29 08:52:20|10096.9|10081.9|10096.9|10081.9|10096.9|10081.9|10096.9|10081.9|1
1632905550000|2021-09-29 08:52:30|10097.4|10082.4|10097.4|10082.4|10097.4|10082.4|10097.4|10082.4|1
1632905590000|2021-09-29 08:53:10|10098.9|10083.9|10096.9|10081.9|10098.9|10083.9|10093.4|10078.4|23
1632905640000|2021-09-29 08:54:00|10097.4|10082.4|10098.4|10083.4|10098.4|10083.4|10097.4|10082.4|5
1632905650000|2021-09-29 08:54:10|10098.9|10083.9|10101.7|10086.7|10101.7|10086.7|10098.9|10083.9|2
1632905660000|2021-09-29 08:54:20|10102.4|10087.4|10102.7|10087.7|10102.7|10087.7|10102.4|10087.4|2
1632905670000|2021-09-29 08:54:30|10103.2|10088.2|10105|10090|10105.6|10090.6|10103.2|10088.2|3
1632905680000|2021-09-29 08:54:40|10105.6|10090.6|10105|10090|10105.6|10090.6|10105|10090|1
1632905690000|2021-09-29 08:54:50|10105.6|10090.6|10105|10090|10105.6|10090.6|10105|10090|2
1632905700000|2021-09-29 08:55:00|10105.6|10090.6|10105.6|10090.6|10105.6|10090.6|10105.6|10090.6|2
1632905820000|2021-09-29 08:57:00|10105.8|10090.8|10106.1|10091.1|10106.1|10091.1|10105.8|10090.8|1
1632905830000|2021-09-29 08:57:10|10106.3|10091.3|10106|10091|10106.3|10091.3|10106|10091|3
1632905840000|2021-09-29 08:57:20|10099.6|10084.6|10101.1|10086.1|10101.1|10086.1|10099.6|10084.6|1
1632905850000|2021-09-29 08:57:30|10104|10089|10104|10089|10104|10089|10104|10089|4
1632905870000|2021-09-29 08:57:50|10104.8|10089.8|10110|10095|10110|10095|10104.8|10089.8|19
1632905880000|2021-09-29 08:58:00|10110.3|10095.3|10110.5|10095.5|10110.5|10095.5|10110.3|10095.3|3
1632905890000|2021-09-29 08:58:10|10110.7|10095.7|10111|10096|10111|10096|10110.7|10095.7|2
1632905900000|2021-09-29 08:58:20|10109.9|10094.9|10110.5|10095.5|10110.5|10095.5|10109.9|10094.9|1
1632905930000|2021-09-29 08:58:50|||||||||1
1632905940000|2021-09-29 08:59:00|10109.9|10094.9|10113.8|10098.8|10113.8|10098.8|10109.9|10094.9|12
1632905950000|2021-09-29 08:59:10|10113.5|10098.5|10112.8|10097.8|10113.8|10098.8|10112.8|10097.8|6
1632905960000|2021-09-29 08:59:20|10112.2|10097.2|10110.5|10095.5|10112.5|10097.5|10109.2|10094.2|3
1632905970000|2021-09-29 08:59:30|10110.8|10095.8|10113.3|10098.3|10113.3|10098.3|10110.5|10095.5|11
1632905990000|2021-09-29 08:59:50|10113.8|10098.8|10113.2|10098.2|10113.8|10098.8|10113.2|10098.2|6
1632906000000|2021-09-29 09:00:00|10113.8|10098.8|10113.3|10098.3|10113.8|10098.8|10113.3|10098.3|2
1632906010000|2021-09-29 09:00:10|10113.2|10098.2|10113.2|10098.2|10113.2|10098.2|10113.2|10098.2|0
1632906060000|2021-09-29 09:01:00|10113.7|10098.7|10113.7|10098.7|10113.7|10098.7|10113.7|10098.7|1
1632906070000|2021-09-29 09:01:10|10113.2|10098.2|10113.2|10098.2|10113.2|10098.2|10113.2|10098.2|2
1632906080000|2021-09-29 09:01:20|10112.7|10097.7|10108.4|10093.4|10112.7|10097.7|10107.9|10092.9|2
1632906090000|2021-09-29 09:01:30|10108.1|10093.1|10107.9|10092.9|10108.1|10093.1|10107.9|10092.9|0
1632906100000|2021-09-29 09:01:40|10107.4|10092.4|10107.4|10092.4|10107.4|10092.4|10107.4|10092.4|0
1632906110000|2021-09-29 09:01:50|||||||||1
1632906120000|2021-09-29 09:02:00|10106.9|10091.9|10106.9|10091.9|10107.4|10092.4|10106.9|10091.9|0
1632906130000|2021-09-29 09:02:10|10107.1|10092.1|10107.4|10092.4|10107.4|10092.4|10106.9|10091.9|0
1632906200000|2021-09-29 09:03:20|10107.6|10092.6|10107.9|10092.9|10107.9|10092.9|10107.6|10092.6|0
1632906230000|2021-09-29 09:03:50|10108.1|10093.1|10108.4|10093.4|10108.4|10093.4|10108.1|10093.1|0
1632906240000|2021-09-29 09:04:00|10108.9|10093.9|10111.2|10096.2|10111.2|10096.2|10108.9|10093.9|13
1632906250000|2021-09-29 09:04:10|||||||||1
1632906270000|2021-09-29 09:04:30|||||||||1
1632906310000|2021-09-29 09:05:10|10111.5|10096.5|10113.4|10098.4|10113.4|10098.4|10111.5|10096.5|5
1632906320000|2021-09-29 09:05:20|10114.2|10099.2|10112.7|10097.7|10114.2|10099.2|10112.7|10097.7|1
1632906340000|2021-09-29 09:05:40|10112.5|10097.5|10112.2|10097.2|10112.5|10097.5|10112|10097|0
1632906360000|2021-09-29 09:06:00|10112.9|10097.9|10113.7|10098.7|10113.7|10098.7|10112.9|10097.9|0
1632906370000|2021-09-29 09:06:10|10114|10099|10114.5|10099.5|10114.5|10099.5|10114|10099|1
1632906380000|2021-09-29 09:06:20|10114.2|10099.2|10114.2|10099.2|10114.2|10099.2|10114.2|10099.2|1
1632906390000|2021-09-29 09:06:30|10114.7|10099.7|10115.2|10100.2|10115.2|10100.2|10114.7|10099.7|69
1632906400000|2021-09-29 09:06:40|10113|10098|10110.5|10095.5|10114.2|10099.2|10110.5|10095.5|17
1632906410000|2021-09-29 09:06:50|10108.3|10093.3|10107.8|10092.8|10108.3|10093.3|10107.3|10092.3|3
1632906420000|2021-09-29 09:07:00|10107.3|10092.3|10095.3|10080.3|10107.3|10092.3|10095.3|10080.3|39
1632906460000|2021-09-29 09:07:40|10095.1|10080.1|10095.3|10080.3|10095.3|10080.3|10094.8|10079.8|0
1632906470000|2021-09-29 09:07:50|10094.8|10079.8|10093.3|10078.3|10094.8|10079.8|10093.3|10078.3|1
1632906480000|2021-09-29 09:08:00|10093.8|10078.8|10095.8|10080.8|10095.8|10080.8|10093.8|10078.8|0
1632906490000|2021-09-29 09:08:10|10094.3|10079.3|10098.8|10083.8|10098.8|10083.8|10094.3|10079.3|1
1632906500000|2021-09-29 09:08:20|10100.3|10085.3|10097.3|10082.3|10100.3|10085.3|10097.3|10082.3|1
1632906540000|2021-09-29 09:09:00|10097.6|10082.6|10097.8|10082.8|10100.1|10085.1|10097.6|10082.6|5
1632906600000|2021-09-29 09:10:00|10098.1|10083.1|10101.3|10086.3|10101.3|10086.3|10098.1|10083.1|0
1632906610000|2021-09-29 09:10:10|10101.8|10086.8|10101.8|10086.8|10104.3|10089.3|10101.8|10086.8|2
1632906620000|2021-09-29 09:10:20|10101.6|10086.6|10101.8|10086.8|10102.3|10087.3|10101.3|10086.3|0
1632906630000|2021-09-29 09:10:30|10102.1|10087.1|10102.3|10087.3|10102.3|10087.3|10102.1|10087.1|0
1632906660000|2021-09-29 09:11:00|10102.8|10087.8|10102.8|10087.8|10102.8|10087.8|10102.8|10087.8|1
1632906730000|2021-09-29 09:12:10|10103.5|10088.5|10103.5|10088.5|10103.5|10088.5|10103.5|10088.5|0
1632906740000|2021-09-29 09:12:20|10105.8|10090.8|10106.8|10091.8|10106.8|10091.8|10105.8|10090.8|6
1632906760000|2021-09-29 09:12:40|10107.3|10092.3|10107.3|10092.3|10107.3|10092.3|10107.3|10092.3|0
1632906790000|2021-09-29 09:13:10|10107.8|10092.8|10107.8|10092.8|10107.8|10092.8|10107.8|10092.8|0
1632906810000|2021-09-29 09:13:30|10107.3|10092.3|10107.3|10092.3|10107.3|10092.3|10107.3|10092.3|2
1632906840000|2021-09-29 09:14:00|10107.8|10092.8|10109.3|10094.3|10110.3|10095.3|10107.8|10092.8|6
1632906870000|2021-09-29 09:14:30|10110|10095|10108.8|10093.8|10110|10095|10108.8|10093.8|0
1632906890000|2021-09-29 09:14:50|10107.8|10092.8|10108.8|10093.8|10108.8|10093.8|10107.8|10092.8|0
1632907000000|2021-09-29 09:16:40|10109.1|10094.1|10109.3|10094.3|10109.3|10094.3|10109.1|10094.1|0
1632907050000|2021-09-29 09:17:30|10109.6|10094.6|10109.6|10094.6|10109.6|10094.6|10109.6|10094.6|0
1632907110000|2021-09-29 09:18:30|||||||||4
1632907120000|2021-09-29 09:18:40|10109.3|10094.3|10109.3|10094.3|10109.3|10094.3|10109.3|10094.3|0
1632907140000|2021-09-29 09:19:00|10109.6|10094.6|10110.1|10095.1|10110.3|10095.3|10109.6|10094.6|5
1632907150000|2021-09-29 09:19:10|10109.8|10094.8|10109.8|10094.8|10109.8|10094.8|10109.8|10094.8|0
1632907160000|2021-09-29 09:19:20|10110.3|10095.3|10110.6|10095.6|10110.6|10095.6|10110.3|10095.3|0
1632907170000|2021-09-29 09:19:30|10110.8|10095.8|10110.8|10095.8|10110.8|10095.8|10110.8|10095.8|0
1632907180000|2021-09-29 09:19:40|10109.6|10094.6|10110.1|10095.1|10110.1|10095.1|10109.6|10094.6|4
1632907200000|2021-09-29 09:20:00|10109.6|10094.6|10110.1|10095.1|10110.1|10095.1|10109.6|10094.6|0
1632907220000|2021-09-29 09:20:20|10110.8|10095.8|10110.8|10095.8|10110.8|10095.8|10110.8|10095.8|2
1632907260000|2021-09-29 09:21:00|10111.1|10096.1|10111.3|10096.3|10111.3|10096.3|10111.1|10096.1|0
1632907270000|2021-09-29 09:21:10|10110.8|10095.8|10110.8|10095.8|10110.8|10095.8|10110.8|10095.8|0
1632907400000|2021-09-29 09:23:20|10110.6|10095.6|10109.4|10094.4|10110.6|10095.6|10109.4|10094.4|2
1632907410000|2021-09-29 09:23:30|10108.3|10093.3|10108.3|10093.3|10108.3|10093.3|10108.3|10093.3|0
1632907420000|2021-09-29 09:23:40|10107.3|10092.3|10107.6|10092.6|10107.6|10092.6|10107.3|10092.3|0
1632907430000|2021-09-29 09:23:50|10106.8|10091.8|10106.3|10091.3|10106.8|10091.8|10105.3|10090.3|0
1632907440000|2021-09-29 09:24:00|10106.8|10091.8|10108.3|10093.3|10108.3|10093.3|10106.8|10091.8|5
1632907460000|2021-09-29 09:24:20|10100|10085|10100.2|10085.2|10100.2|10085.2|10100|10085|9
1632907480000|2021-09-29 09:24:40|10101.6|10086.6|10102.8|10087.8|10102.8|10087.8|10101.6|10086.6|2
1632907490000|2021-09-29 09:24:50|10102|10087|10103.6|10088.6|10106.6|10091.6|10101.7|10086.7|3
1632907500000|2021-09-29 09:25:00|10103.3|10088.3|10103.5|10088.5|10103.5|10088.5|10103.3|10088.3|0
1632907520000|2021-09-29 09:25:20|10103|10088|10103|10088|10103.5|10088.5|10103|10088|0
1632907530000|2021-09-29 09:25:30|10103.2|10088.2|10103|10088|10103.5|10088.5|10103|10088|0
1632907540000|2021-09-29 09:25:40|10103.5|10088.5|10103|10088|10103.5|10088.5|10103|10088|1
1632907560000|2021-09-29 09:26:00|||||||||1
1632907570000|2021-09-29 09:26:10|10102.8|10087.8|10103|10088|10103|10088|10102.5|10087.5|0
1632907590000|2021-09-29 09:26:30|10102.5|10087.5|10102.5|10087.5|10102.5|10087.5|10102.5|10087.5|0
1632907600000|2021-09-29 09:26:40|10102.2|10087.2|10102.2|10087.2|10102.2|10087.2|10102.2|10087.2|0
1632907640000|2021-09-29 09:27:20|||||||||1
1632907650000|2021-09-29 09:27:30|10101.4|10086.4|10101.5|10086.5|10101.5|10086.5|10101.4|10086.4|2
1632907660000|2021-09-29 09:27:40|10101.7|10086.7|10102|10087|10102|10087|10101.7|10086.7|0
1632907690000|2021-09-29 09:28:10|10102.5|10087.5|10102.5|10087.5|10102.5|10087.5|10102.5|10087.5|0
1632907730000|2021-09-29 09:28:50|10105|10090|10105|10090|10105|10090|10105|10090|4
1632907750000|2021-09-29 09:29:10|10104.7|10089.7|10104.5|10089.5|10104.7|10089.7|10104.5|10089.5|0
1632907770000|2021-09-29 09:29:30|10105.5|10090.5|10105.5|10090.5|10105.5|10090.5|10105.5|10090.5|0
1632907780000|2021-09-29 09:29:40|10105.2|10090.2|10106|10091|10106|10091|10105|10090|0
1632907800000|2021-09-29 09:30:00|10105.5|10090.5|10105.5|10090.5|10105.5|10090.5|10105.5|10090.5|0
1632907810000|2021-09-29 09:30:10|||||||||1
1632907870000|2021-09-29 09:31:10|10104.5|10089.5|10104.5|10089.5|10104.5|10089.5|10104.5|10089.5|2
1632907890000|2021-09-29 09:31:30|10105.2|10090.2|10105.2|10090.2|10105.2|10090.2|10104.7|10089.7|2
1632907900000|2021-09-29 09:31:40|10105|10090|10104.5|10089.5|10105|10090|10104.5|10089.5|0
1632907910000|2021-09-29 09:31:50|10101.7|10086.7|10103|10088|10103|10088|10101.7|10086.7|2
1632907920000|2021-09-29 09:32:00|10102.5|10087.5|10102.5|10087.5|10102.5|10087.5|10102.5|10087.5|0
1632907940000|2021-09-29 09:32:20|10103.1|10088.1|10104|10089|10104|10089|10103.1|10088.1|0
1632907950000|2021-09-29 09:32:30|10104.2|10089.2|10108.3|10093.3|10108.3|10093.3|10104.2|10089.2|3
1632907960000|2021-09-29 09:32:40|10108.2|10093.2|10108.5|10093.5|10108.5|10093.5|10108.2|10093.2|2
1632907970000|2021-09-29 09:32:50|10106.3|10091.3|10106|10091|10106.3|10091.3|10105|10090|1
1632907980000|2021-09-29 09:33:00|10105.7|10090.7|10105.2|10090.2|10105.7|10090.7|10105.2|10090.2|0
1632907990000|2021-09-29 09:33:10|10104.7|10089.7|10104.7|10089.7|10104.7|10089.7|10104.7|10089.7|0
1632908010000|2021-09-29 09:33:30|10104.4|10089.4|10104.4|10089.4|10104.4|10089.4|10104.4|10089.4|0
1632908040000|2021-09-29 09:34:00|10102.9|10087.9|10102.9|10087.9|10102.9|10087.9|10102.9|10087.9|1
1632908050000|2021-09-29 09:34:10|10103.2|10088.2|10103.2|10088.2|10103.2|10088.2|10103.2|10088.2|0
1632908080000|2021-09-29 09:34:40|10102.9|10087.9|10102.9|10087.9|10102.9|10087.9|10102.9|10087.9|1
1632908090000|2021-09-29 09:34:50|||||||||1
1632908140000|2021-09-29 09:35:40|10103.5|10088.5|10103.5|10088.5|10103.5|10088.5|10103.5|10088.5|0
1632908220000|2021-09-29 09:37:00|10103.8|10088.8|10103.8|10088.8|10103.8|10088.8|10103.8|10088.8|3
1632908320000|2021-09-29 09:38:40|||||||||1
1632908340000|2021-09-29 09:39:00|10103.3|10088.3|10100.8|10085.8|10103.3|10088.3|10100.5|10085.5|23
1632908350000|2021-09-29 09:39:10|10092.8|10077.8|10093.6|10078.6|10094.1|10079.1|10092.8|10077.8|1
1632908370000|2021-09-29 09:39:30|10094.2|10079.2|10094.2|10079.2|10094.2|10079.2|10094.2|10079.2|0
1632908420000|2021-09-29 09:40:20|10095.5|10080.5|10096|10081|10096|10081|10095.5|10080.5|1
1632908430000|2021-09-29 09:40:30|10096.4|10081.4|10096.7|10081.7|10096.7|10081.7|10096.2|10081.2|1
1632908440000|2021-09-29 09:40:40|10096.5|10081.5|10096|10081|10096.5|10081.5|10096|10081|0
1632908450000|2021-09-29 09:40:50|10095.7|10080.7|10100.2|10085.2|10100.2|10085.2|10095.7|10080.7|10
1632908480000|2021-09-29 09:41:20|10099.7|10084.7|10098.8|10083.8|10099.7|10084.7|10098.8|10083.8|1
1632908490000|2021-09-29 09:41:30|10099.9|10084.9|10099.9|10084.9|10099.9|10084.9|10099.9|10084.9|0
1632908580000|2021-09-29 09:43:00|10100.4|10085.4|10100.4|10085.4|10100.4|10085.4|10100.4|10085.4|0
1632908640000|2021-09-29 09:44:00|10100.6|10085.6|10100.9|10085.9|10100.9|10085.9|10100.6|10085.6|0
1632908660000|2021-09-29 09:44:20|||||||||4
1632908680000|2021-09-29 09:44:40|10101.2|10086.2|10101.2|10086.2|10101.2|10086.2|10101.2|10086.2|0
1632908700000|2021-09-29 09:45:00|10101.7|10086.7|10102.6|10087.6|10102.6|10087.6|10101.7|10086.7|1
1632908710000|2021-09-29 09:45:10|10103.7|10088.7|10103.7|10088.7|10103.7|10088.7|10103.7|10088.7|0
1632908760000|2021-09-29 09:46:00|10104.2|10089.2|10104.2|10089.2|10104.2|10089.2|10104.2|10089.2|0
1632908810000|2021-09-29 09:46:50|10108.1|10093.1|10108.8|10093.8|10108.8|10093.8|10108.1|10093.1|10
1632908820000|2021-09-29 09:47:00|10109.3|10094.3|10109.5|10094.5|10109.5|10094.5|10109.3|10094.3|0
1632908850000|2021-09-29 09:47:30|||||||||1
1632908860000|2021-09-29 09:47:40|||||||||1
1632908880000|2021-09-29 09:48:00|10109.8|10094.8|10110|10095|10110|10095|10109.8|10094.8|0
1632908890000|2021-09-29 09:48:10|||||||||1
1632908900000|2021-09-29 09:48:20|10111|10096|10111|10096|10111|10096|10111|10096|0
1632908920000|2021-09-29 09:48:40|10111.5|10096.5|10110.3|10095.3|10111.8|10096.8|10110.3|10095.3|4
1632908940000|2021-09-29 09:49:00|10110.8|10095.8|10110.8|10095.8|10110.8|10095.8|10110.8|10095.8|0
1632908950000|2021-09-29 09:49:10|10111|10096|10110.8|10095.8|10111|10096|10110.8|10095.8|0
1632909000000|2021-09-29 09:50:00|10111|10096|10111.5|10096.5|10111.5|10096.5|10111|10096|6
1632909010000|2021-09-29 09:50:10|10111.8|10096.8|10111.8|10096.8|10111.8|10096.8|10111.8|10096.8|0
1632909060000|2021-09-29 09:51:00|10112|10097|10110.6|10095.6|10112.3|10097.3|10110.1|10095.1|3
1632909090000|2021-09-29 09:51:30|10110.4|10095.4|10110.4|10095.4|10110.4|10095.4|10110.4|10095.4|0
1632909100000|2021-09-29 09:51:40|10110.1|10095.1|10110.1|10095.1|10110.1|10095.1|10110.1|10095.1|0
1632909130000|2021-09-29 09:52:10|10109.3|10094.3|10108.4|10093.4|10109.3|10094.3|10108.4|10093.4|1
1632909140000|2021-09-29 09:52:20|10108.1|10093.1|10107.9|10092.9|10108.1|10093.1|10107.6|10092.6|1
1632909150000|2021-09-29 09:52:30|10108.1|10093.1|10108.1|10093.1|10108.1|10093.1|10108.1|10093.1|0
1632909180000|2021-09-29 09:53:00|10108.6|10093.6|10108.6|10093.6|10108.6|10093.6|10108.6|10093.6|2
1632909190000|2021-09-29 09:53:10|10108.9|10093.9|10108.9|10093.9|10108.9|10093.9|10108.9|10093.9|0
1632909210000|2021-09-29 09:53:30|10108.6|10093.6|10108.6|10093.6|10108.6|10093.6|10108.6|10093.6|0
1632909240000|2021-09-29 09:54:00|10108.9|10093.9|10108.9|10093.9|10108.9|10093.9|10108.9|10093.9|0
1632909280000|2021-09-29 09:54:40|10106.7|10091.7|10106.7|10091.7|10106.7|10091.7|10106.7|10091.7|2
1632909300000|2021-09-29 09:55:00|10107|10092|10104.7|10089.7|10107|10092|10104.7|10089.7|2
1632909310000|2021-09-29 09:55:10|10104.2|10089.2|10103|10088|10104.2|10089.2|10103|10088|1
1632909320000|2021-09-29 09:55:20|10102.7|10087.7|10103|10088|10103|10088|10102.7|10087.7|1
1632909330000|2021-09-29 09:55:30|10103.2|10088.2|10103.2|10088.2|10103.2|10088.2|10103.2|10088.2|0
1632909360000|2021-09-29 09:56:00|10102.8|10087.8|10103.2|10088.2|10103.2|10088.2|10102.7|10087.7|4
1632909420000|2021-09-29 09:57:00|10103.8|10088.8|10103.8|10088.8|10103.8|10088.8|10103.8|10088.8|0
1632909480000|2021-09-29 09:58:00|10102.3|10087.3|10101.8|10086.8|10102.3|10087.3|10101.8|10086.8|1
1632909550000|2021-09-29 09:59:10|10102.1|10087.1|10102.1|10087.1|10102.1|10087.1|10102.1|10087.1|0
1632909570000|2021-09-29 09:59:30|10102.3|10087.3|10102.3|10087.3|10102.3|10087.3|10102.3|10087.3|0
1632909590000|2021-09-29 09:59:50|10102.1|10087.1|10102.1|10087.1|10102.1|10087.1|10102.1|10087.1|1
1632909630000|2021-09-29 10:00:30|10102.6|10087.6|10102.6|10087.6|10102.6|10087.6|10102.6|10087.6|0
1632909660000|2021-09-29 10:01:00|10102.1|10087.1|10102.6|10087.6|10102.6|10087.6|10102.1|10087.1|0
1632909670000|2021-09-29 10:01:10|10102.1|10087.1|10102.1|10087.1|10102.1|10087.1|10102.1|10087.1|0
1632909690000|2021-09-29 10:01:30|10102.3|10087.3|10102.3|10087.3|10102.3|10087.3|10102.3|10087.3|0
1632909720000|2021-09-29 10:02:00|10101.6|10086.6|10101.6|10086.6|10102.6|10087.6|10101.6|10086.6|0
1632909750000|2021-09-29 10:02:30|10101.3|10086.3|10101.3|10086.3|10101.3|10086.3|10101.3|10086.3|1
1632909760000|2021-09-29 10:02:40|10101.6|10086.6|10101.6|10086.6|10101.6|10086.6|10101.6|10086.6|0
1632909820000|2021-09-29 10:03:40|10101.1|10086.1|10099.3|10084.3|10101.1|10086.1|10099.3|10084.3|2
1632909830000|2021-09-29 10:03:50|10101.6|10086.6|10102.9|10087.9|10102.9|10087.9|10101.6|10086.6|2
1632909840000|2021-09-29 10:04:00|10103.7|10088.7|10103.7|10088.7|10103.7|10088.7|10103.7|10088.7|0
1632909980000|2021-09-29 10:06:20|10103.4|10088.4|10103.4|10088.4|10103.4|10088.4|10103.4|10088.4|1
1632909990000|2021-09-29 10:06:30|10103.7|10088.7|10103.7|10088.7|10103.7|10088.7|10103.7|10088.7|0
1632910000000|2021-09-29 10:06:40|10104|10089|10104|10089|10104|10089|10104|10089|7
1632910020000|2021-09-29 10:07:00|10103.2|10088.2|10103.2|10088.2|10103.2|10088.2|10103.2|10088.2|0
1632910030000|2021-09-29 10:07:10|10104.5|10089.5|10105.3|10090.3|10105.6|10090.6|10104.5|10089.5|7
1632910050000|2021-09-29 10:07:30|10105.6|10090.6|10105.6|10090.6|10105.6|10090.6|10105.6|10090.6|0
1632910060000|2021-09-29 10:07:40|10105.8|10090.8|10106.1|10091.1|10106.1|10091.1|10105.8|10090.8|0
1632910080000|2021-09-29 10:08:00|10106.3|10091.3|10107|10092|10107|10092|10106.3|10091.3|1
1632910090000|2021-09-29 10:08:10|10107.2|10092.2|10107.5|10092.5|10107.5|10092.5|10107.2|10092.2|0
1632910100000|2021-09-29 10:08:20|10108|10093|10108|10093|10108|10093|10107.3|10092.3|1
1632910110000|2021-09-29 10:08:30|10108.5|10093.5|10106.5|10091.5|10108.5|10093.5|10105.7|10090.7|7
1632910120000|2021-09-29 10:08:40|10107|10092|10107|10092|10107|10092|10106.8|10091.8|0
1632910190000|2021-09-29 10:09:50|10106.1|10091.1|10105.6|10090.6|10106.1|10091.1|10105.6|10090.6|2
1632910200000|2021-09-29 10:10:00|10106.1|10091.1|10106.1|10091.1|10106.1|10091.1|10106.1|10091.1|0
1632910210000|2021-09-29 10:10:10|10105.8|10090.8|10105.8|10090.8|10105.8|10090.8|10105.8|10090.8|0
1632910220000|2021-09-29 10:10:20|||||||||1
1632910440000|2021-09-29 10:14:00|||||||||1
1632910500000|2021-09-29 10:15:00|10106.1|10091.1|10106.3|10091.3|10106.3|10091.3|10106.1|10091.1|2
1632910590000|2021-09-29 10:16:30|10105.6|10090.6|10106|10091|10106|10091|10105.6|10090.6|2
1632910600000|2021-09-29 10:16:40|10106.3|10091.3|10106.3|10091.3|10106.3|10091.3|10106.3|10091.3|0
1632910610000|2021-09-29 10:16:50|10105.8|10090.8|10105.8|10090.8|10105.8|10090.8|10105.8|10090.8|2
1632910670000|2021-09-29 10:17:50|10107.1|10092.1|10107.6|10092.6|10108|10093|10107.1|10092.1|28
1632910680000|2021-09-29 10:18:00|10108.1|10093.1|10108.3|10093.3|10108.3|10093.3|10108.1|10093.1|1
1632910710000|2021-09-29 10:18:30|10108.1|10093.1|10108.1|10093.1|10108.1|10093.1|10108.1|10093.1|2
1632910720000|2021-09-29 10:18:40|10107.8|10092.8|10107.3|10092.3|10107.8|10092.8|10107.3|10092.3|2
1632910730000|2021-09-29 10:18:50|||||||||1
1632910780000|2021-09-29 10:19:40|10107.1|10092.1|10107.1|10092.1|10107.1|10092.1|10107.1|10092.1|0
1632910810000|2021-09-29 10:20:10|10107.3|10092.3|10107.3|10092.3|10107.3|10092.3|10107.3|10092.3|0
1632910890000|2021-09-29 10:21:30|||||||||1
1632910990000|2021-09-29 10:23:10|10107.1|10092.1|10107.1|10092.1|10107.1|10092.1|10107.1|10092.1|0
1632911000000|2021-09-29 10:23:20|10107.4|10092.4|10107.4|10092.4|10107.4|10092.4|10107.2|10092.2|1
1632911010000|2021-09-29 10:23:30|10107.1|10092.1|10106.9|10091.9|10107.1|10092.1|10106.9|10091.9|1
1632911020000|2021-09-29 10:23:40|10104.2|10089.2|10103.9|10088.9|10104.2|10089.2|10103.9|10088.9|2
1632911030000|2021-09-29 10:23:50|10104.7|10089.7|10104.7|10089.7|10104.7|10089.7|10104.7|10089.7|0
1632911040000|2021-09-29 10:24:00|10103.9|10088.9|10104.4|10089.4|10104.4|10089.4|10103.9|10088.9|0
1632911050000|2021-09-29 10:24:10|10103.8|10088.8|10102.2|10087.2|10103.8|10088.8|10102.2|10087.2|1
1632911080000|2021-09-29 10:24:40|10101.7|10086.7|10101.7|10086.7|10101.7|10086.7|10101.7|10086.7|0
1632911100000|2021-09-29 10:25:00|10102|10087|10102.2|10087.2|10102.5|10087.5|10102|10087|8
1632911110000|2021-09-29 10:25:10|10102.7|10087.7|10103.7|10088.7|10103.7|10088.7|10102.7|10087.7|1
1632911160000|2021-09-29 10:26:00|10105.2|10090.2|10106.8|10091.8|10106.8|10091.8|10105.2|10090.2|8
1632911170000|2021-09-29 10:26:10|10107.3|10092.3|10107.3|10092.3|10107.3|10092.3|10107.3|10092.3|0
1632911190000|2021-09-29 10:26:30|10107.8|10092.8|10107.8|10092.8|10107.8|10092.8|10107.8|10092.8|0
1632911240000|2021-09-29 10:27:20|10107.9|10092.9|10107.9|10092.9|10107.9|10092.9|10107.9|10092.9|0
1632911280000|2021-09-29 10:28:00|10107.7|10092.7|10107.7|10092.7|10107.7|10092.7|10107.7|10092.7|1
1632911300000|2021-09-29 10:28:20|10107.9|10092.9|10107.9|10092.9|10107.9|10092.9|10107.9|10092.9|1
1632911310000|2021-09-29 10:28:30|10109|10094|10109|10094|10109|10094|10109|10094|0
1632911320000|2021-09-29 10:28:40|||||||||1
1632911370000|2021-09-29 10:29:30|10109.5|10094.5|10109.5|10094.5|10109.5|10094.5|10109.5|10094.5|0
1632911430000|2021-09-29 10:30:30|10108.9|10093.9|10109.5|10094.5|10109.5|10094.5|10108.9|10093.9|2
1632911440000|2021-09-29 10:30:40|10109.7|10094.7|10108.5|10093.5|10109.7|10094.7|10108.5|10093.5|1
1632911530000|2021-09-29 10:32:10|10113.9|10098.9|10113.9|10098.9|10113.9|10098.9|10113.7|10098.7|18
1632911540000|2021-09-29 10:32:20|||||||||1
1632911550000|2021-09-29 10:32:30|10114.2|10099.2|10114.2|10099.2|10114.2|10099.2|10114.2|10099.2|0
1632911560000|2021-09-29 10:32:40|10114.4|10099.4|10135.7|10120.7|10136.2|10121.2|10114.4|10099.4|13
1632911570000|2021-09-29 10:32:50|10132.8|10117.8|10132.8|10117.8|10132.8|10117.8|10132.8|10117.8|2
1632911580000|2021-09-29 10:33:00|10132.3|10117.3|10135.7|10120.7|10136.2|10121.2|10132.3|10117.3|18
1632911590000|2021-09-29 10:33:10|10138.3|10123.3|10138.3|10123.3|10138.3|10123.3|10138.3|10123.3|1
1632911600000|2021-09-29 10:33:20|10136.8|10121.8|10129.2|10114.2|10136.8|10121.8|10129.2|10114.2|10
1632911610000|2021-09-29 10:33:30|10128.8|10113.8|10138.2|10123.2|10138.8|10123.8|10126.8|10111.8|32
1632911620000|2021-09-29 10:33:40|10138.8|10123.8|10133.1|10118.1|10138.8|10123.8|10132.6|10117.6|2
1632911630000|2021-09-29 10:33:50|10134.7|10119.7|10137.2|10122.2|10137.2|10122.2|10134.7|10119.7|2
1632911640000|2021-09-29 10:34:00|10138.7|10123.7|10140.1|10125.1|10140.1|10125.1|10135.3|10120.3|25
1632911650000|2021-09-29 10:34:10|10137.6|10122.6|10137.6|10122.6|10137.6|10122.6|10137.6|10122.6|0
1632911670000|2021-09-29 10:34:30|10141.8|10126.8|10141.5|10126.5|10141.8|10126.8|10141.5|10126.5|5
1632911680000|2021-09-29 10:34:40|10141.1|10126.1|10131.2|10116.2|10141.1|10126.1|10131.2|10116.2|13
1632911690000|2021-09-29 10:34:50|10132.1|10117.1|10132.1|10117.1|10132.1|10117.1|10132.1|10117.1|1
1632911700000|2021-09-29 10:35:00|10132.3|10117.3|10132.3|10117.3|10132.3|10117.3|10132.3|10117.3|0
1632911710000|2021-09-29 10:35:10|10134.9|10119.9|10133.9|10118.9|10134.9|10119.9|10133.4|10118.4|2
1632911720000|2021-09-29 10:35:20|10133.4|10118.4|10133.4|10118.4|10133.4|10118.4|10133.4|10118.4|0
1632911730000|2021-09-29 10:35:30|10133.9|10118.9|10133.9|10118.9|10133.9|10118.9|10133.9|10118.9|0
1632911750000|2021-09-29 10:35:50|10133.3|10118.3|10133.3|10118.3|10133.3|10118.3|10133|10118|1
1632911760000|2021-09-29 10:36:00|10133.5|10118.5|10133.8|10118.8|10133.8|10118.8|10133.5|10118.5|0
1632911770000|2021-09-29 10:36:10|10133.3|10118.3|10136.9|10121.9|10136.9|10121.9|10132.8|10117.8|4
1632911780000|2021-09-29 10:36:20|10136.2|10121.2|10136.4|10121.4|10136.4|10121.4|10136.2|10121.2|0
1632911790000|2021-09-29 10:36:30|10136.7|10121.7|10139.3|10124.3|10139.3|10124.3|10136.7|10121.7|0
1632911800000|2021-09-29 10:36:40|10139.6|10124.6|10139.6|10124.6|10139.6|10124.6|10139.6|10124.6|0
1632911820000|2021-09-29 10:37:00|10139.9|10124.9|10138.6|10123.6|10139.9|10124.9|10138.6|10123.6|1
1632911840000|2021-09-29 10:37:20|10139.1|10124.1|10138.6|10123.6|10139.1|10124.1|10138.6|10123.6|0
1632911850000|2021-09-29 10:37:30|10138.2|10123.2|10135.1|10120.1|10138.2|10123.2|10135.1|10120.1|0
1632911860000|2021-09-29 10:37:40|10135.4|10120.4|10141.9|10126.9|10141.9|10126.9|10135.4|10120.4|5
1632911870000|2021-09-29 10:37:50|10142.1|10127.1|10142.1|10127.1|10142.1|10127.1|10142.1|10127.1|11
1632911880000|2021-09-29 10:38:00|10143.4|10128.4|10143.4|10128.4|10143.4|10128.4|10143.4|10128.4|0
1632911890000|2021-09-29 10:38:10|10142.9|10127.9|10142.9|10127.9|10142.9|10127.9|10142.9|10127.9|0
1632911900000|2021-09-29 10:38:20|10144.5|10129.5|10155.8|10140.8|10155.8|10140.8|10144.5|10129.5|6
1632911930000|2021-09-29 10:38:50|10157.1|10142.1|10157.4|10142.4|10157.4|10142.4|10157.1|10142.1|3
1632911940000|2021-09-29 10:39:00|10156.9|10141.9|10156.4|10141.4|10156.9|10141.9|10156.4|10141.4|1
1632912000000|2021-09-29 10:40:00|10156.1|10141.1|10155.9|10140.9|10156.1|10141.1|10155.9|10140.9|0
1632912010000|2021-09-29 10:40:10|10154.9|10139.9|10152.9|10137.9|10154.9|10139.9|10152.9|10137.9|9
1632912020000|2021-09-29 10:40:20|||||||||1
1632912050000|2021-09-29 10:40:50|10153.9|10138.9|10155|10140|10155|10140|10153.9|10138.9|3
1632912060000|2021-09-29 10:41:00|10155.6|10140.6|10155.6|10140.6|10155.6|10140.6|10155.6|10140.6|0
1632912070000|2021-09-29 10:41:10|10156|10141|10156.6|10141.6|10156.6|10141.6|10156|10141|0
1632912080000|2021-09-29 10:41:20|10156.8|10141.8|10157.1|10142.1|10157.1|10142.1|10156.8|10141.8|0
1632912100000|2021-09-29 10:41:40|10156.3|10141.3|10155.1|10140.1|10156.3|10141.3|10155.1|10140.1|1
1632912110000|2021-09-29 10:41:50|10155.6|10140.6|10157.1|10142.1|10157.1|10142.1|10155.6|10140.6|8
1632912120000|2021-09-29 10:42:00|10160.7|10145.7|10162.3|10147.3|10162.3|10147.3|10160.7|10145.7|2
1632912130000|2021-09-29 10:42:10|10162.1|10147.1|10162.3|10147.3|10162.3|10147.3|10162.1|10147.1|2
1632912140000|2021-09-29 10:42:20|10160.7|10145.7|10162|10147|10162|10147|10159.9|10144.9|9
1632912150000|2021-09-29 10:42:30|10162.3|10147.3|10162.3|10147.3|10162.3|10147.3|10162.3|10147.3|0
1632912170000|2021-09-29 10:42:50|10161.6|10146.6|10161.6|10146.6|10161.6|10146.6|10161.6|10146.6|2
1632912200000|2021-09-29 10:43:20|10161.4|10146.4|10161.8|10146.8|10161.8|10146.8|10160.9|10145.9|2
1632912210000|2021-09-29 10:43:30|10161.2|10146.2|10161.2|10146.2|10161.2|10146.2|10161.2|10146.2|0
1632912220000|2021-09-29 10:43:40|10162.1|10147.1|10163.7|10148.7|10163.7|10148.7|10162.1|10147.1|0
1632912230000|2021-09-29 10:43:50|10163.9|10148.9|10165.8|10150.8|10166|10151|10163.9|10148.9|33
1632912240000|2021-09-29 10:44:00|10166.3|10151.3|10166.3|10151.3|10166.3|10151.3|10166.3|10151.3|0
1632912250000|2021-09-29 10:44:10|10166.9|10151.9|10166.9|10151.9|10166.9|10151.9|10166.9|10151.9|0
1632912270000|2021-09-29 10:44:30|10167.3|10152.3|10167.4|10152.4|10168.2|10153.2|10166.5|10151.5|8
1632912280000|2021-09-29 10:44:40|10167.6|10152.6|10167.6|10152.6|10167.6|10152.6|10167.6|10152.6|1
1632912290000|2021-09-29 10:44:50|10168.2|10153.2|10168.6|10153.6|10168.6|10153.6|10168.2|10153.2|4
1632912300000|2021-09-29 10:45:00|10169.1|10154.1|10168.9|10153.9|10169.1|10154.1|10168.9|10153.9|0
1632912310000|2021-09-29 10:45:10|10169.3|10154.3|10169.3|10154.3|10169.3|10154.3|10169.3|10154.3|30
1632912320000|2021-09-29 10:45:20|||||||||4
1632912330000|2021-09-29 10:45:30|10169.8|10154.8|10173|10158|10173|10158|10169.5|10154.5|9
1632912340000|2021-09-29 10:45:40|10173.4|10158.4|10179.1|10164.1|10179.1|10164.1|10173.4|10158.4|21
1632912350000|2021-09-29 10:45:50|10179.3|10164.3|10177.4|10162.4|10179.6|10164.6|10177.4|10162.4|3
1632912360000|2021-09-29 10:46:00|10181.3|10166.3|10184.1|10169.1|10184.1|10169.1|10181.3|10166.3|8
1632912370000|2021-09-29 10:46:10|10184.9|10169.9|10187.1|10172.1|10187.1|10172.1|10184.1|10169.1|29
1632912380000|2021-09-29 10:46:20|10187.6|10172.6|10187.7|10172.7|10187.7|10172.7|10187.6|10172.6|2
1632912390000|2021-09-29 10:46:30|10189|10174|10191.6|10176.6|10191.6|10176.6|10189|10174|0
1632912400000|2021-09-29 10:46:40|10192.9|10177.9|10192.9|10177.9|10194.4|10179.4|10191.4|10176.4|22
1632912410000|2021-09-29 10:46:50|10192.4|10177.4|10191.2|10176.2|10192.4|10177.4|10189.3|10174.3|3
1632912420000|2021-09-29 10:47:00|10191.4|10176.4|10189.7|10174.7|10191.7|10176.7|10189.7|10174.7|4
1632912430000|2021-09-29 10:47:10|10189.9|10174.9|10190.4|10175.4|10190.4|10175.4|10189.9|10174.9|2
1632912440000|2021-09-29 10:47:20|10190.7|10175.7|10190.5|10175.5|10191.2|10176.2|10190.4|10175.4|24
1632912450000|2021-09-29 10:47:30|10190.3|10175.3|10190|10175|10190.3|10175.3|10189.5|10174.5|7
1632912460000|2021-09-29 10:47:40|10190.3|10175.3|10190.3|10175.3|10190.3|10175.3|10190.3|10175.3|3
1632912480000|2021-09-29 10:48:00|10190|10175|10188|10173|10190|10175|10188|10173|3
1632912490000|2021-09-29 10:48:10|10186.3|10171.3|10182.1|10167.1|10186.6|10171.6|10182.1|10167.1|9
1632912500000|2021-09-29 10:48:20|10182.4|10167.4|10181.9|10166.9|10182.4|10167.4|10181.4|10166.4|4
1632912520000|2021-09-29 10:48:40|10183|10168|10183.7|10168.7|10184.6|10169.6|10183|10168|2
1632912530000|2021-09-29 10:48:50|10182.2|10167.2|10178.8|10163.8|10182.2|10167.2|10178.8|10163.8|3
1632912540000|2021-09-29 10:49:00|10179.4|10164.4|10178.9|10163.9|10179.4|10164.4|10178.4|10163.4|2
1632912550000|2021-09-29 10:49:10|10178.3|10163.3|10178.3|10163.3|10178.3|10163.3|10178.3|10163.3|0
1632912560000|2021-09-29 10:49:20|10179.3|10164.3|10178.8|10163.8|10179.3|10164.3|10178.8|10163.8|1
1632912570000|2021-09-29 10:49:30|10180.5|10165.5|10180.7|10165.7|10180.7|10165.7|10179.7|10164.7|0
1632912580000|2021-09-29 10:49:40|10180.1|10165.1|10177.7|10162.7|10180.1|10165.1|10176.6|10161.6|6
1632912590000|2021-09-29 10:49:50|10177.2|10162.2|10176|10161|10177.7|10162.7|10176|10161|13
1632912600000|2021-09-29 10:50:00|10175.5|10160.5|10173.3|10158.3|10176|10161|10172.8|10157.8|22
1632912610000|2021-09-29 10:50:10|10173.5|10158.5|10174.3|10159.3|10174.3|10159.3|10173.3|10158.3|4
1632912620000|2021-09-29 10:50:20|10174.5|10159.5|10173.6|10158.6|10175.1|10160.1|10173.6|10158.6|2
1632912630000|2021-09-29 10:50:30|10173.8|10158.8|10180.6|10165.6|10180.6|10165.6|10173.6|10158.6|10
1632912650000|2021-09-29 10:50:50|10177.5|10162.5|10177.5|10162.5|10177.5|10162.5|10177.5|10162.5|0
1632912660000|2021-09-29 10:51:00|10178.1|10163.1|10177.8|10162.8|10178.1|10163.1|10177.6|10162.6|1
1632912670000|2021-09-29 10:51:10|10177.6|10162.6|10177.1|10162.1|10177.6|10162.6|10177.1|10162.1|1
1632912690000|2021-09-29 10:51:30|10177.3|10162.3|10177.3|10162.3|10177.3|10162.3|10177.3|10162.3|0
1632912710000|2021-09-29 10:51:50|10176.8|10161.8|10176.8|10161.8|10176.8|10161.8|10176.8|10161.8|0
1632912720000|2021-09-29 10:52:00|10176.3|10161.3|10176.3|10161.3|10176.3|10161.3|10176.3|10161.3|0
1632912730000|2021-09-29 10:52:10|10176.6|10161.6|10175.8|10160.8|10176.6|10161.6|10175.8|10160.8|4
1632912740000|2021-09-29 10:52:20|10174.8|10159.8|10173|10158|10174.8|10159.8|10173|10158|2
1632912750000|2021-09-29 10:52:30|10173.3|10158.3|10173.3|10158.3|10173.6|10158.6|10173.3|10158.3|1
1632912760000|2021-09-29 10:52:40|10173.6|10158.6|10173.6|10158.6|10173.6|10158.6|10173.6|10158.6|1
1632912770000|2021-09-29 10:52:50|10172.8|10157.8|10172.8|10157.8|10172.8|10157.8|10172.8|10157.8|1
1632912780000|2021-09-29 10:53:00|10173.1|10158.1|10172.8|10157.8|10173.1|10158.1|10172.8|10157.8|0
1632912800000|2021-09-29 10:53:20|10173.1|10158.1|10172.8|10157.8|10173.3|10158.3|10172.8|10157.8|1
1632912810000|2021-09-29 10:53:30|10173.3|10158.3|10173.3|10158.3|10173.3|10158.3|10173.3|10158.3|1
1632912820000|2021-09-29 10:53:40|||||||||1
1632912830000|2021-09-29 10:53:50|10173.1|10158.1|10176.2|10161.2|10176.2|10161.2|10173.1|10158.1|3
1632912840000|2021-09-29 10:54:00|10177.3|10162.3|10179.3|10164.3|10179.3|10164.3|10177.3|10162.3|2
1632912850000|2021-09-29 10:54:10|10182.1|10167.1|10180.1|10165.1|10182.1|10167.1|10180.1|10165.1|1
1632912860000|2021-09-29 10:54:20|10180.3|10165.3|10182.6|10167.6|10182.6|10167.6|10180.3|10165.3|0
1632912870000|2021-09-29 10:54:30|10183.1|10168.1|10182.6|10167.6|10183.3|10168.3|10182.6|10167.6|0
1632912880000|2021-09-29 10:54:40|10182.8|10167.8|10182.8|10167.8|10182.8|10167.8|10182.8|10167.8|1
1632912900000|2021-09-29 10:55:00|10183.1|10168.1|10189.9|10174.9|10189.9|10174.9|10183.1|10168.1|3
1632912910000|2021-09-29 10:55:10|10189.5|10174.5|10190.2|10175.2|10190.2|10175.2|10189.2|10174.2|0
1632912920000|2021-09-29 10:55:20|10190.4|10175.4|10190.6|10175.6|10190.6|10175.6|10190.4|10175.4|4
1632912930000|2021-09-29 10:55:30|10190.4|10175.4|10190.4|10175.4|10190.4|10175.4|10190.4|10175.4|0
1632912940000|2021-09-29 10:55:40|10190.6|10175.6|10190.6|10175.6|10190.6|10175.6|10190.6|10175.6|0
1632912950000|2021-09-29 10:55:50|||||||||4
1632912960000|2021-09-29 10:56:00|10191.1|10176.1|10193.4|10178.4|10193.4|10178.4|10191.1|10176.1|9
1632912970000|2021-09-29 10:56:10|10194.3|10179.3|10195.4|10180.4|10195.9|10180.9|10194.3|10179.3|11
1632912980000|2021-09-29 10:56:20|10192.7|10177.7|10193.7|10178.7|10193.9|10178.9|10192.5|10177.5|4
1632912990000|2021-09-29 10:56:30|10193.9|10178.9|10194.2|10179.2|10194.2|10179.2|10193.9|10178.9|0
1632913020000|2021-09-29 10:57:00|10194.4|10179.4|10194.4|10179.4|10194.4|10179.4|10194.4|10179.4|0
1632913030000|2021-09-29 10:57:10|10194.7|10179.7|10197|10182|10197|10182|10194.7|10179.7|1
1632913040000|2021-09-29 10:57:20|10196.7|10181.7|10200.7|10185.7|10200.7|10185.7|10196.7|10181.7|1
1632913050000|2021-09-29 10:57:30|10201|10186|10200.3|10185.3|10201.2|10186.2|10200.3|10185.3|2
1632913060000|2021-09-29 10:57:40|10199.5|10184.5|10199.5|10184.5|10199.5|10184.5|10199.5|10184.5|0
1632913080000|2021-09-29 10:58:00|10198.8|10183.8|10198.2|10183.2|10198.8|10183.8|10198.2|10183.2|2
1632913090000|2021-09-29 10:58:10|10201.2|10186.2|10201.2|10186.2|10201.2|10186.2|10201.2|10186.2|2
1632913110000|2021-09-29 10:58:30|10201.6|10186.6|10201.6|10186.6|10201.6|10186.6|10201.6|10186.6|0
1632913130000|2021-09-29 10:58:50|||||||||5
1632913140000|2021-09-29 10:59:00|10201.4|10186.4|10201.6|10186.6|10201.6|10186.6|10201.4|10186.4|1
1632913150000|2021-09-29 10:59:10|10201.4|10186.4|10201.4|10186.4|10201.4|10186.4|10201.4|10186.4|3
1632913160000|2021-09-29 10:59:20|10201.2|10186.2|10201.2|10186.2|10201.2|10186.2|10201.2|10186.2|0
1632913190000|2021-09-29 10:59:50|||||||||2
1632913200000|2021-09-29 11:00:00|||||||||1
1632913230000|2021-09-29 11:00:30|10202.1|10187.1|10204.5|10189.5|10204.8|10189.8|10202.1|10187.1|0
1632913240000|2021-09-29 11:00:40|10204.8|10189.8|10205.5|10190.5|10205.5|10190.5|10204.5|10189.5|0
1632913250000|2021-09-29 11:00:50|10205.8|10190.8|10205.7|10190.7|10206.9|10191.9|10204.7|10189.7|5
1632913260000|2021-09-29 11:01:00|10206.7|10191.7|10207.2|10192.2|10207.9|10192.9|10206.7|10191.7|2
1632913290000|2021-09-29 11:01:30|10207.7|10192.7|10208.2|10193.2|10208.2|10193.2|10207.7|10192.7|1
1632913300000|2021-09-29 11:01:40|10208.4|10193.4|10213.2|10198.2|10213.2|10198.2|10208.4|10193.4|3
1632913310000|2021-09-29 11:01:50|10212.9|10197.9|10211.2|10196.2|10212.9|10197.9|10211.2|10196.2|1
1632913320000|2021-09-29 11:02:00|10210.3|10195.3|10212.5|10197.5|10212.5|10197.5|10210.3|10195.3|33
1632913330000|2021-09-29 11:02:10|10212.4|10197.4|10216.5|10201.5|10216.5|10201.5|10211|10196|2
1632913340000|2021-09-29 11:02:20|10217.2|10202.2|10221.2|10206.2|10221.2|10206.2|10217.2|10202.2|7
1632913350000|2021-09-29 11:02:30|10220.9|10205.9|10222.6|10207.6|10222.6|10207.6|10217.9|10202.9|31
1632913360000|2021-09-29 11:02:40|10222.2|10207.2|10221.3|10206.3|10222.2|10207.2|10221.3|10206.3|0
1632913370000|2021-09-29 11:02:50|10221.7|10206.7|10226.2|10211.2|10226.2|10211.2|10221.7|10206.7|1
1632913380000|2021-09-29 11:03:00|10226|10211|10236.4|10221.4|10237|10222|10225.7|10210.7|80
1632913390000|2021-09-29 11:03:10|10236.9|10221.9|10235.1|10220.1|10237.5|10222.5|10234.9|10219.9|37
1632913400000|2021-09-29 11:03:20|10237.6|10222.6|10238.2|10223.2|10238.2|10223.2|10237.6|10222.6|2
1632913410000|2021-09-29 11:03:30|10241.1|10226.1|10244.4|10229.4|10245.6|10230.6|10241.1|10226.1|39
1632913420000|2021-09-29 11:03:40|10243.2|10228.2|10244.1|10229.1|10244.5|10229.5|10243.2|10228.2|14
1632913430000|2021-09-29 11:03:50|10243.1|10228.1|10242.9|10227.9|10243.8|10228.8|10242.8|10227.8|11
1632913440000|2021-09-29 11:04:00|10243.8|10228.8|10244.6|10229.6|10244.6|10229.6|10241.2|10226.2|20
1632913450000|2021-09-29 11:04:10|10242.1|10227.1|10241.3|10226.3|10242.1|10227.1|10241.1|10226.1|40
1632913460000|2021-09-29 11:04:20|10241.6|10226.6|10240.8|10225.8|10241.6|10226.6|10237.3|10222.3|18
1632913470000|2021-09-29 11:04:30|10240.9|10225.9|10242.9|10227.9|10246.1|10231.1|10236.8|10221.8|26
1632913480000|2021-09-29 11:04:40|10243.6|10228.6|10245.2|10230.2|10245.6|10230.6|10243.6|10228.6|23
1632913490000|2021-09-29 11:04:50|10244.1|10229.1|10243.9|10228.9|10245.4|10230.4|10243.7|10228.7|17
1632913500000|2021-09-29 11:05:00|10245.3|10230.3|10244.2|10229.2|10245.3|10230.3|10244.2|10229.2|25
1632913510000|2021-09-29 11:05:10|10244.9|10229.9|10240.7|10225.7|10244.9|10229.9|10240.4|10225.4|54
1632913520000|2021-09-29 11:05:20|10240.9|10225.9|10239.1|10224.1|10240.9|10225.9|10239.1|10224.1|4
1632913530000|2021-09-29 11:05:30|10238.9|10223.9|10237.7|10222.7|10238.9|10223.9|10237.5|10222.5|12
1632913540000|2021-09-29 11:05:40|10237.2|10222.2|10236.9|10221.9|10237.2|10222.2|10236.9|10221.9|7
1632913550000|2021-09-29 11:05:50|10236.3|10221.3|10236.2|10221.2|10236.4|10221.4|10236.2|10221.2|5
1632913560000|2021-09-29 11:06:00|10236.5|10221.5|10232.1|10217.1|10236.5|10221.5|10232.1|10217.1|16
1632913570000|2021-09-29 11:06:10|10231.4|10216.4|10227.2|10212.2|10231.4|10216.4|10226.7|10211.7|1
1632913580000|2021-09-29 11:06:20|10226.9|10211.9|10227.9|10212.9|10227.9|10212.9|10226.9|10211.9|2
1632913590000|2021-09-29 11:06:30|10221.4|10206.4|10222.4|10207.4|10223.4|10208.4|10221.4|10206.4|1
1632913600000|2021-09-29 11:06:40|10222.1|10207.1|10222.1|10207.1|10222.1|10207.1|10222.1|10207.1|1
1632913620000|2021-09-29 11:07:00|10221.6|10206.6|10217.6|10202.6|10221.6|10206.6|10217.6|10202.6|6
1632913630000|2021-09-29 11:07:10|||||||||1
1632913650000|2021-09-29 11:07:30|10219.7|10204.7|10227.1|10212.1|10227.4|10212.4|10219.7|10204.7|13
1632913660000|2021-09-29 11:07:40|10227.3|10212.3|10227.4|10212.4|10227.4|10212.4|10227.1|10212.1|1
1632913670000|2021-09-29 11:07:50|10227.1|10212.1|10226.4|10211.4|10231.2|10212.1|10226.4|10206.2|8
1632913680000|2021-09-29 11:08:00|10225.7|10210.7|10220.6|10205.6|10225.7|10210.7|10220.6|10205.6|4
1632913690000|2021-09-29 11:08:10|10220.3|10205.3|10219.6|10204.6|10220.3|10205.3|10219.1|10204.1|3
1632913700000|2021-09-29 11:08:20|10219.2|10204.2|10226.9|10211.9|10226.9|10211.9|10217.2|10202.2|6
1632913710000|2021-09-29 11:08:30|10226.8|10211.8|10226.8|10211.8|10226.8|10211.8|10226.1|10211.1|11
1632913740000|2021-09-29 11:09:00|10226.5|10211.5|10226.3|10211.3|10226.5|10211.5|10225.8|10210.8|8
1632913750000|2021-09-29 11:09:10|10227.1|10212.1|10226.8|10211.8|10227.1|10212.1|10226.3|10211.3|1
1632913760000|2021-09-29 11:09:20|10226.2|10211.2|10224.5|10209.5|10226.2|10211.2|10224.3|10209.3|14
1632913770000|2021-09-29 11:09:30|10224.8|10209.8|10224.8|10209.8|10224.8|10209.8|10224.8|10209.8|0
1632913780000|2021-09-29 11:09:40|10224.5|10209.5|10224.5|10209.5|10224.5|10209.5|10224.5|10209.5|2
1632913790000|2021-09-29 11:09:50|10224.8|10209.8|10224.8|10209.8|10224.8|10209.8|10224.8|10209.8|0
1632913800000|2021-09-29 11:10:00|10223.2|10208.2|10220|10205|10223.2|10208.2|10220|10205|4
1632913810000|2021-09-29 11:10:10|10218.7|10203.7|10218.9|10203.9|10218.9|10203.9|10218.4|10203.4|0
1632913820000|2021-09-29 11:10:20|10218.8|10203.8|10215.3|10200.3|10218.8|10203.8|10215.3|10200.3|3
1632913830000|2021-09-29 11:10:30|10213.9|10198.9|10209.5|10194.5|10213.9|10198.9|10209.3|10194.3|2
1632913840000|2021-09-29 11:10:40|10209.3|10194.3|10201.9|10186.9|10209.4|10194.4|10201.9|10186.9|1
1632913850000|2021-09-29 11:10:50|10201.4|10186.4|10195.9|10180.9|10201.4|10186.4|10195.9|10180.9|5
1632913860000|2021-09-29 11:11:00|10195.6|10180.6|10197.1|10182.1|10198.1|10183.1|10195.4|10180.4|9
1632913880000|2021-09-29 11:11:20|10197.3|10182.3|10197.6|10182.6|10197.6|10182.6|10197.3|10182.3|0
1632913890000|2021-09-29 11:11:30|10197.4|10182.4|10197.6|10182.6|10197.6|10182.6|10197.1|10182.1|1
1632913900000|2021-09-29 11:11:40|10197.1|10182.1|10197.1|10182.1|10197.1|10182.1|10197.1|10182.1|2
1632913910000|2021-09-29 11:11:50|10198.9|10183.9|10198.4|10183.4|10198.9|10183.9|10197.2|10182.2|1
1632913920000|2021-09-29 11:12:00|10198.2|10183.2|10196.4|10181.4|10198.2|10183.2|10196.4|10181.4|5
1632913930000|2021-09-29 11:12:10|10194.4|10179.4|10194.4|10179.4|10194.4|10179.4|10194.4|10179.4|0
1632913940000|2021-09-29 11:12:20|10192.9|10177.9|10190.9|10175.9|10192.9|10177.9|10190.9|10175.9|0
1632913950000|2021-09-29 11:12:30|10190.4|10175.4|10195.4|10180.4|10197.1|10182.1|10190.4|10175.4|3
1632913960000|2021-09-29 11:12:40|10197.1|10182.1|10195.5|10180.5|10197.1|10182.1|10194.7|10179.7|6
1632913970000|2021-09-29 11:12:50|10196.3|10181.3|10194.8|10179.8|10196.3|10181.3|10194.8|10179.8|1
1632913990000|2021-09-29 11:13:10|10194.2|10179.2|10194.2|10179.2|10194.2|10179.2|10194.2|10179.2|2
1632914010000|2021-09-29 11:13:30|10194.5|10179.5|10194.5|10179.5|10194.5|10179.5|10194.5|10179.5|0
1632914030000|2021-09-29 11:13:50|10195|10180|10195.1|10180.1|10195.1|10180.1|10195|10180|0
1632914040000|2021-09-29 11:14:00|10194.5|10179.5|10195.8|10180.8|10196|10181|10194.5|10179.5|11
1632914050000|2021-09-29 11:14:10|10195|10180|10195|10180|10195|10180|10195|10180|0
1632914070000|2021-09-29 11:14:30|10194.5|10179.5|10194|10179|10194.5|10179.5|10194|10179|1
1632914080000|2021-09-29 11:14:40|10194.7|10179.7|10194.7|10179.7|10194.7|10179.7|10194.7|10179.7|1
1632914090000|2021-09-29 11:14:50|10194.2|10179.2|10193.7|10178.7|10194.2|10179.2|10193.7|10178.7|2
1632914100000|2021-09-29 11:15:00|10193.3|10178.3|10191|10176|10193.5|10178.5|10190.4|10175.4|6
1632914110000|2021-09-29 11:15:10|10191.2|10176.2|10191.5|10176.5|10191.5|10176.5|10191.2|10176.2|1
1632914120000|2021-09-29 11:15:20|10190.5|10175.5|10190.5|10175.5|10190.5|10175.5|10190.5|10175.5|7
1632914130000|2021-09-29 11:15:30|10190.7|10175.7|10189|10174|10190.7|10175.7|10189|10174|1
1632914150000|2021-09-29 11:15:50|10188|10173|10188|10173|10188|10173|10188|10173|1
1632914160000|2021-09-29 11:16:00|10187.8|10172.8|10185.5|10170.5|10187.8|10172.8|10185.5|10170.5|5
1632914170000|2021-09-29 11:16:10|10185.8|10170.8|10183.9|10168.9|10186|10171|10183.9|10168.9|1
1632914190000|2021-09-29 11:16:30|10184.5|10169.5|10179.6|10164.6|10185|10170|10179.6|10164.6|7
1632914200000|2021-09-29 11:16:40|10178.2|10163.2|10176.6|10161.6|10178.5|10163.5|10176.6|10161.6|2
1632914210000|2021-09-29 11:16:50|10174.4|10159.4|10174|10159|10174.4|10159.4|10172.9|10157.9|2
1632914220000|2021-09-29 11:17:00|10175.4|10160.4|10168.8|10153.8|10175.4|10160.4|10168.8|10153.8|17
1632914230000|2021-09-29 11:17:10|10168.6|10153.6|10168.6|10153.6|10168.6|10153.6|10168.6|10153.6|0
1632914250000|2021-09-29 11:17:30|10173.6|10158.6|10181.6|10166.6|10182.1|10167.1|10173.6|10158.6|6
1632914260000|2021-09-29 11:17:40|10182.8|10167.8|10182.1|10167.1|10183.1|10168.1|10182.1|10167.1|3
1632914270000|2021-09-29 11:17:50|10183.3|10168.3|10182.8|10167.8|10183.3|10168.3|10182.8|10167.8|0
1632914280000|2021-09-29 11:18:00|10182.1|10167.1|10180.1|10165.1|10183.9|10168.9|10180.1|10165.1|6
1632914290000|2021-09-29 11:18:10|10179.7|10164.7|10178.8|10163.8|10179.7|10164.7|10178.8|10163.8|0
1632914310000|2021-09-29 11:18:30|10178.6|10163.6|10178.8|10163.8|10178.8|10163.8|10178.6|10163.6|0
1632914320000|2021-09-29 11:18:40|10179.3|10164.3|10179.1|10164.1|10179.3|10164.3|10179.1|10164.1|0
1632914330000|2021-09-29 11:18:50|10179.3|10164.3|10179.3|10164.3|10179.3|10164.3|10179.3|10164.3|0
1632914350000|2021-09-29 11:19:10|10180.2|10165.2|10182.2|10167.2|10182.2|10167.2|10180.2|10165.2|1
1632914360000|2021-09-29 11:19:20|10181.6|10166.6|10181.6|10166.6|10181.6|10166.6|10181.6|10166.6|0
1632914370000|2021-09-29 11:19:30|10180.7|10165.7|10180.7|10165.7|10180.7|10165.7|10180.7|10165.7|0
1632914380000|2021-09-29 11:19:40|10179.6|10164.6|10185.7|10170.7|10185.7|10170.7|10179.4|10164.4|55
1632914400000|2021-09-29 11:20:00|10185.5|10170.5|10177.7|10162.7|10189.3|10170.5|10177.7|10162.7|14
1632914410000|2021-09-29 11:20:10|10177.5|10162.5|10178.7|10163.7|10178.7|10163.7|10176.7|10161.7|16
1632914420000|2021-09-29 11:20:20|10178.9|10163.9|10178.9|10163.9|10178.9|10163.9|10178.9|10163.9|2
1632914450000|2021-09-29 11:20:50|10178.2|10163.2|10178|10163|10178.5|10163.5|10178|10163|2
1632914460000|2021-09-29 11:21:00|10178.2|10163.2|10178|10163|10178.7|10163.7|10178|10163|1
1632914470000|2021-09-29 11:21:10|10178.7|10163.7|10178.4|10163.4|10179|10164|10178|10163|1
1632914480000|2021-09-29 11:21:20|10178.5|10163.5|10178.7|10163.7|10179.5|10164.5|10178.2|10163.2|50
1632914530000|2021-09-29 11:22:10|10182.4|10167.4|10182.4|10167.4|10182.4|10167.4|10182.4|10167.4|1
1632914560000|2021-09-29 11:22:40|10184.4|10169.4|10182.4|10167.4|10184.4|10169.4|10182.4|10167.4|1
1632914580000|2021-09-29 11:23:00|10182.6|10167.6|10186|10171|10186|10171|10182.6|10167.6|0
1632914590000|2021-09-29 11:23:10|10186.2|10171.2|10186|10171|10186.2|10171.2|10186|10171|0
1632914610000|2021-09-29 11:23:30|10185.2|10170.2|10185.8|10170.8|10185.8|10170.8|10185.2|10170.2|0
1632914620000|2021-09-29 11:23:40|10186.6|10171.6|10186.6|10171.6|10186.6|10171.6|10186.6|10171.6|1
1632914630000|2021-09-29 11:23:50|10188.1|10173.1|10188.6|10173.6|10188.6|10173.6|10188.1|10173.1|1
1632914640000|2021-09-29 11:24:00|10186.8|10171.8|10186.8|10171.8|10186.8|10171.8|10186.8|10171.8|25
1632914670000|2021-09-29 11:24:30|10186.2|10171.2|10186.2|10171.2|10186.2|10171.2|10186.2|10171.2|1
1632914680000|2021-09-29 11:24:40|10186.4|10171.4|10186.4|10171.4|10186.4|10171.4|10186.2|10171.2|0
1632914700000|2021-09-29 11:25:00|10186.3|10171.3|10186.3|10171.3|10186.3|10171.3|10186.1|10171.1|0
1632914710000|2021-09-29 11:25:10|10186.6|10171.6|10186.8|10171.8|10186.8|10171.8|10186.6|10171.6|0
1632914720000|2021-09-29 11:25:20|10188|10173|10188.2|10173.2|10188.2|10173.2|10188|10173|0
1632914750000|2021-09-29 11:25:50|10187.8|10172.8|10187.8|10172.8|10187.8|10172.8|10187.8|10172.8|2
1632914760000|2021-09-29 11:26:00|10189.6|10174.6|10188.9|10173.9|10189.8|10174.8|10188.9|10173.9|2
1632914770000|2021-09-29 11:26:10|10187.6|10172.6|10187.6|10172.6|10187.6|10172.6|10187.6|10172.6|1
1632914820000|2021-09-29 11:27:00|10187.3|10172.3|10186.3|10171.3|10187.3|10172.3|10186.3|10171.3|6
1632914860000|2021-09-29 11:27:40|10183.9|10168.9|10184.4|10169.4|10184.4|10169.4|10183.9|10168.9|9
1632914880000|2021-09-29 11:28:00|10185.1|10170.1|10185.1|10170.1|10185.1|10170.1|10185.1|10170.1|0
1632914890000|2021-09-29 11:28:10|10184.9|10169.9|10174.3|10159.3|10185.1|10170.1|10174.1|10159.1|2
1632914900000|2021-09-29 11:28:20|||||||||1
1632914920000|2021-09-29 11:28:40|10173.6|10158.6|10173.6|10158.6|10173.6|10158.6|10173.6|10158.6|0
1632914940000|2021-09-29 11:29:00|10173.4|10158.4|10171.5|10156.5|10173.4|10158.4|10171.5|10156.5|2
1632914980000|2021-09-29 11:29:40|10172.1|10157.1|10172.1|10157.1|10172.1|10157.1|10172.1|10157.1|0
1632915060000|2021-09-29 11:31:00|||||||||5
1632915070000|2021-09-29 11:31:10|10171.8|10156.8|10171.6|10156.6|10171.8|10156.8|10171.6|10156.6|2
1632915100000|2021-09-29 11:31:40|10171.3|10156.3|10171.1|10156.1|10171.3|10156.3|10171.1|10156.1|0
1632915120000|2021-09-29 11:32:00|||||||||2
1632915180000|2021-09-29 11:33:00|||||||||1
1632915260000|2021-09-29 11:34:20|10170.8|10155.8|10170.5|10155.5|10170.8|10155.8|10170.5|10155.5|0
1632915280000|2021-09-29 11:34:40|10170.6|10155.6|10170.6|10155.6|10170.6|10155.6|10170.6|10155.6|1
1632915290000|2021-09-29 11:34:50|10170.4|10155.4|10169|10154|10170.4|10155.4|10169|10154|0
1632915300000|2021-09-29 11:35:00|10172.1|10157.1|10171.6|10156.6|10172.1|10157.1|10171.6|10156.6|5
1632915310000|2021-09-29 11:35:10|10171.8|10156.8|10172.3|10157.3|10172.3|10157.3|10171.8|10156.8|0
1632915320000|2021-09-29 11:35:20|10172.5|10157.5|10173.2|10158.2|10173.2|10158.2|10172.5|10157.5|0
1632915330000|2021-09-29 11:35:30|10177.8|10162.8|10178.3|10163.3|10179|10164|10177.8|10162.8|12
1632915340000|2021-09-29 11:35:40|10178.5|10163.5|10178.5|10163.5|10178.5|10163.5|10178.5|10163.5|0
1632915350000|2021-09-29 11:35:50|10178.7|10163.7|10179|10164|10179|10164|10178.7|10163.7|0
1632915360000|2021-09-29 11:36:00|10179.2|10164.2|10178.9|10163.9|10180|10165|10178.9|10163.9|3
1632915370000|2021-09-29 11:36:10|10179.1|10164.1|10179.6|10164.6|10179.6|10164.6|10179.1|10164.1|0
1632915380000|2021-09-29 11:36:20|10179.9|10164.9|10179.7|10164.7|10180.9|10165.9|10179.7|10164.7|1
1632915390000|2021-09-29 11:36:30|10179.4|10164.4|10179.6|10164.6|10179.6|10164.6|10179.4|10164.4|0
1632915400000|2021-09-29 11:36:40|10180.1|10165.1|10179.9|10164.9|10180.4|10165.4|10179.9|10164.9|1
1632915410000|2021-09-29 11:36:50|10179.8|10164.8|10184.6|10169.6|10184.6|10169.6|10178.4|10163.4|8
1632915420000|2021-09-29 11:37:00|10184.8|10169.8|10184.6|10169.6|10185.6|10170.6|10184.6|10169.6|1
1632915430000|2021-09-29 11:37:10|10184.8|10169.8|10184.5|10169.5|10185.1|10170.1|10184.5|10169.5|0
1632915440000|2021-09-29 11:37:20|10184.7|10169.7|10185|10170|10185|10170|10184.7|10169.7|0
1632915450000|2021-09-29 11:37:30|10185.5|10170.5|10185.5|10170.5|10185.5|10170.5|10185.5|10170.5|0
1632915460000|2021-09-29 11:37:40|10185.7|10170.7|10182.9|10167.9|10186|10171|10182.9|10167.9|1
1632915470000|2021-09-29 11:37:50|10184|10169|10184.5|10169.5|10184.5|10169.5|10184|10169|0
1632915480000|2021-09-29 11:38:00|10185.2|10170.2|10185.2|10170.2|10185.2|10170.2|10185.2|10170.2|0
1632915490000|2021-09-29 11:38:10|10186|10171|10186|10171|10186|10171|10186|10171|0
1632915500000|2021-09-29 11:38:20|||||||||1
1632915510000|2021-09-29 11:38:30|10186.5|10171.5|10186.5|10171.5|10186.5|10171.5|10186.5|10171.5|0
1632915520000|2021-09-29 11:38:40|10186|10171|10185.2|10170.2|10186|10171|10185.2|10170.2|24
1632915540000|2021-09-29 11:39:00|10184.9|10169.9|10174.8|10159.8|10184.9|10169.9|10173.3|10158.3|14
1632915550000|2021-09-29 11:39:10|10174.5|10159.5|10173.3|10158.3|10174.5|10159.5|10173.3|10158.3|1
1632915560000|2021-09-29 11:39:20|10173.2|10158.2|10173.2|10158.2|10173.2|10158.2|10173.2|10158.2|16
1632915580000|2021-09-29 11:39:40|10173.7|10158.7|10173.7|10158.7|10173.7|10158.7|10173.7|10158.7|9
1632915590000|2021-09-29 11:39:50|10173.3|10158.3|10173.7|10158.7|10173.7|10158.7|10173.3|10158.3|0
1632915600000|2021-09-29 11:40:00|10173.3|10158.3|10173.3|10158.3|10173.3|10158.3|10173.3|10158.3|0
1632915670000|2021-09-29 11:41:10|10172.7|10157.7|10172.7|10157.7|10172.7|10157.7|10172.7|10157.7|0
1632915700000|2021-09-29 11:41:40|||||||||1
1632915760000|2021-09-29 11:42:40|10175.5|10160.5|10167.1|10152.1|10178.6|10163.6|10167.1|10152.1|6
1632915770000|2021-09-29 11:42:50|10167.6|10152.6|10167.6|10152.6|10168.1|10153.1|10167.4|10152.4|3
1632915780000|2021-09-29 11:43:00|10167.8|10152.8|10167.8|10152.8|10167.8|10152.8|10167.8|10152.8|0
1632915790000|2021-09-29 11:43:10|10170.1|10155.1|10170.1|10155.1|10170.1|10155.1|10170.1|10155.1|1
1632915810000|2021-09-29 11:43:30|10169.8|10154.8|10169.8|10154.8|10169.8|10154.8|10169.8|10154.8|0
1632915850000|2021-09-29 11:44:10|10170.8|10155.8|10170.8|10155.8|10170.8|10155.8|10170.8|10155.8|0
1632915860000|2021-09-29 11:44:20|10172|10157|10172.2|10157.2|10172.2|10157.2|10172|10157|0
1632915870000|2021-09-29 11:44:30|10173.3|10158.3|10173.3|10158.3|10173.3|10158.3|10173.3|10158.3|0
1632915910000|2021-09-29 11:45:10|10168.8|10153.8|10168.1|10153.1|10168.8|10153.8|10167.5|10152.5|1
1632915920000|2021-09-29 11:45:20|10168.3|10153.3|10168.3|10153.3|10168.3|10153.3|10168.3|10153.3|0
1632915930000|2021-09-29 11:45:30|10168.6|10153.6|10169.6|10154.6|10169.6|10154.6|10168.6|10153.6|0
1632915940000|2021-09-29 11:45:40|10169.1|10154.1|10169.1|10154.1|10169.1|10154.1|10169.1|10154.1|0
1632915950000|2021-09-29 11:45:50|10168|10153|10166.8|10151.8|10168|10153|10166.8|10151.8|1
1632915960000|2021-09-29 11:46:00|10167.1|10152.1|10167.6|10152.6|10167.6|10152.6|10167.1|10152.1|0
1632915970000|2021-09-29 11:46:10|10167.1|10152.1|10167.1|10152.1|10167.1|10152.1|10166.6|10151.6|0
1632915980000|2021-09-29 11:46:20|10166.9|10151.9|10166.1|10151.1|10167.1|10152.1|10166.1|10151.1|0
1632916000000|2021-09-29 11:46:40|10166.6|10151.6|10166.6|10151.6|10166.6|10151.6|10166.6|10151.6|0
1632916010000|2021-09-29 11:46:50|||||||||2
1632916030000|2021-09-29 11:47:10|10165.5|10150.5|10164.8|10149.8|10165.5|10150.5|10164.8|10149.8|4
1632916050000|2021-09-29 11:47:30|10164.2|10149.2|10163.3|10148.3|10164.2|10149.2|10163.3|10148.3|5
1632916060000|2021-09-29 11:47:40|10163.8|10148.8|10161.6|10146.6|10163.8|10148.8|10161.6|10146.6|5
1632916070000|2021-09-29 11:47:50|10160.5|10145.5|10155.2|10140.2|10160.5|10145.5|10155.2|10140.2|13
1632916080000|2021-09-29 11:48:00|10155|10140|10153.9|10138.9|10155|10140|10153.9|10138.9|0
1632916090000|2021-09-29 11:48:10|10151.3|10136.3|10150.2|10135.2|10151.3|10136.3|10150.2|10135.2|0
1632916100000|2021-09-29 11:48:20|10149.5|10134.5|10151.8|10136.8|10151.8|10136.8|10149.5|10134.5|5
1632916110000|2021-09-29 11:48:30|10151.6|10136.6|10149.7|10134.7|10151.6|10136.6|10149.2|10134.2|3
1632916120000|2021-09-29 11:48:40|10150.6|10135.6|10150.6|10135.6|10150.6|10135.6|10150.6|10135.6|0
1632916130000|2021-09-29 11:48:50|10145.8|10130.8|10144.2|10129.2|10145.8|10130.8|10144.2|10129.2|3
1632916140000|2021-09-29 11:49:00|10142.5|10127.5|10145.1|10130.1|10147.3|10132.3|10142.5|10127.5|6
1632916150000|2021-09-29 11:49:10|10143.8|10128.8|10143.8|10128.8|10143.8|10128.8|10143.8|10128.8|0
1632916180000|2021-09-29 11:49:40|10143.6|10128.6|10143.6|10128.6|10143.6|10128.6|10143.6|10128.6|0
1632916190000|2021-09-29 11:49:50|||||||||6
1632916200000|2021-09-29 11:50:00|10144.1|10129.1|10144.1|10129.1|10144.1|10129.1|10144.1|10129.1|0
1632916210000|2021-09-29 11:50:10|10144.3|10129.3|10145.2|10130.2|10145.2|10130.2|10144.3|10129.3|3
1632916220000|2021-09-29 11:50:20|10144.9|10129.9|10145.9|10130.9|10145.9|10130.9|10144.9|10129.9|1
1632916230000|2021-09-29 11:50:30|10146.1|10131.1|10146.1|10131.1|10146.1|10131.1|10146.1|10131.1|0
1632916260000|2021-09-29 11:51:00|10146.8|10131.8|10147.6|10132.6|10147.6|10132.6|10146.8|10131.8|0
1632916270000|2021-09-29 11:51:10|10147.9|10132.9|10146.6|10131.6|10147.9|10132.9|10146.6|10131.6|2
1632916280000|2021-09-29 11:51:20|10146.9|10131.9|10147.9|10132.9|10147.9|10132.9|10146.9|10131.9|11
1632916300000|2021-09-29 11:51:40|10147.6|10132.6|10149.3|10134.3|10149.3|10134.3|10147.4|10132.4|0
1632916310000|2021-09-29 11:51:50|10149.6|10134.6|10149.2|10134.2|10150|10135|10149.2|10134.2|4
1632916350000|2021-09-29 11:52:30|10149.7|10134.7|10150.4|10135.4|10150.4|10135.4|10149.4|10134.4|10
1632916380000|2021-09-29 11:53:00|10150.8|10135.8|10153.2|10138.2|10153.2|10138.2|10150.8|10135.8|0
1632916390000|2021-09-29 11:53:10|10154|10139|10154|10139|10154|10139|10154|10139|0
1632916400000|2021-09-29 11:53:20|10154.3|10139.3|10155.5|10140.5|10156|10141|10154.3|10139.3|6
1632916410000|2021-09-29 11:53:30|10153.5|10138.5|10153.6|10138.6|10153.8|10138.8|10153.5|10138.5|2
1632916440000|2021-09-29 11:54:00|10153.9|10138.9|10154.1|10139.1|10154.1|10139.1|10153.9|10138.9|1
1632916510000|2021-09-29 11:55:10|10156|10141|10161.9|10146.9|10161.9|10146.9|10156|10141|2
1632916520000|2021-09-29 11:55:20|10162.1|10147.1|10162.1|10147.1|10162.1|10147.1|10162.1|10147.1|0
1632916540000|2021-09-29 11:55:40|10162.6|10147.6|10162.6|10147.6|10162.6|10147.6|10162.6|10147.6|0
1632916550000|2021-09-29 11:55:50|10163.5|10148.5|10163.8|10148.8|10163.8|10148.8|10163.5|10148.5|0
1632916560000|2021-09-29 11:56:00|10164.6|10149.6|10164.6|10149.6|10164.6|10149.6|10164.6|10149.6|0
1632916570000|2021-09-29 11:56:10|10164.4|10149.4|10160.3|10145.3|10164.4|10149.4|10160.3|10145.3|2
1632916580000|2021-09-29 11:56:20|10159.9|10144.9|10159.9|10144.9|10159.9|10144.9|10159.9|10144.9|0
1632916590000|2021-09-29 11:56:30|10159.6|10144.6|10159|10144|10159.6|10144.6|10159|10144|20
1632916600000|2021-09-29 11:56:40|10159.6|10144.6|10159.6|10144.6|10159.6|10144.6|10159.6|10144.6|0
1632916610000|2021-09-29 11:56:50|||||||||1
1632916630000|2021-09-29 11:57:10|10158.7|10143.7|10158.7|10143.7|10158.7|10143.7|10158.7|10143.7|0
1632916650000|2021-09-29 11:57:30|10157.9|10142.9|10156.1|10141.1|10157.9|10142.9|10156.1|10141.1|1
1632916660000|2021-09-29 11:57:40|10157.8|10142.8|10159.1|10144.1|10159.1|10144.1|10157.8|10142.8|5
1632916670000|2021-09-29 11:57:50|10159|10144|10159.9|10144.9|10160.4|10145.4|10159|10144|2
1632916680000|2021-09-29 11:58:00|10160.1|10145.1|10160.1|10145.1|10160.1|10145.1|10160.1|10145.1|0
1632916690000|2021-09-29 11:58:10|10160.4|10145.4|10160.4|10145.4|10160.4|10145.4|10160.4|10145.4|0
1632916700000|2021-09-29 11:58:20|10160.6|10145.6|10160.9|10145.9|10160.9|10145.9|10160.6|10145.6|0
1632916730000|2021-09-29 11:58:50|||||||||1
1632916740000|2021-09-29 11:59:00|10162|10147|10162.2|10147.2|10162.2|10147.2|10162|10147|1
1632916750000|2021-09-29 11:59:10|10161.6|10146.6|10161.9|10146.9|10161.9|10146.9|10161.6|10146.6|0
1632916780000|2021-09-29 11:59:40|10162.1|10147.1|10162.4|10147.4|10162.4|10147.4|10162.1|10147.1|0
1632916790000|2021-09-29 11:59:50|||||||||1
1632916800000|2021-09-29 12:00:00|10162.1|10147.1|10163|10148|10165|10150|10161.6|10146.6|72
1632916810000|2021-09-29 12:00:10|10161.5|10146.5|10160.7|10145.7|10162|10147|10160.7|10145.7|1
1632916820000|2021-09-29 12:00:20|10161|10146|10161.4|10146.4|10161.6|10146.6|10160.9|10145.9|5
1632916830000|2021-09-29 12:00:30|10160.8|10145.8|10161.6|10146.6|10163.1|10148.1|10160|10145|6
1632916840000|2021-09-29 12:00:40|10161|10146|10154.2|10139.2|10161|10146|10154.2|10139.2|3
1632916860000|2021-09-29 12:01:00|10152.5|10137.5|10148.4|10133.4|10152.5|10137.5|10148.4|10133.4|2
1632916870000|2021-09-29 12:01:10|10147.5|10132.5|10147.9|10132.9|10148.2|10133.2|10146.3|10131.3|2
1632916880000|2021-09-29 12:01:20|10148.6|10133.6|10147.2|10132.2|10148.6|10133.6|10147|10132|1
1632916890000|2021-09-29 12:01:30|10147.4|10132.4|10151.7|10136.7|10152.8|10137.8|10147.4|10132.4|1
1632916900000|2021-09-29 12:01:40|10151.3|10136.3|10151.8|10136.8|10152.4|10137.4|10151|10136|5
1632916910000|2021-09-29 12:01:50|10151.5|10136.5|10147.5|10132.5|10151.5|10136.5|10146.7|10131.7|5
1632916920000|2021-09-29 12:02:00|10149.1|10134.1|10150.1|10135.1|10150.1|10135.1|10149|10134|6
1632916930000|2021-09-29 12:02:10|10150.5|10135.5|10155.5|10140.5|10155.5|10140.5|10150.5|10135.5|0
1632916950000|2021-09-29 12:02:30|10155.7|10140.7|10163.3|10148.3|10163.3|10148.3|10155.3|10140.3|5
1632916960000|2021-09-29 12:02:40|10163.6|10148.6|10163.8|10148.8|10163.8|10148.8|10163.6|10148.6|7
1632916970000|2021-09-29 12:02:50|10162.1|10147.1|10160|10145|10162.1|10147.1|10160|10145|3
1632916980000|2021-09-29 12:03:00|10158.5|10143.5|10154|10139|10158.5|10143.5|10153.8|10138.8|2
1632916990000|2021-09-29 12:03:10|10150.5|10135.5|10150.8|10135.8|10150.8|10135.8|10150.5|10135.5|1
1632917000000|2021-09-29 12:03:20|10150|10135|10149.5|10134.5|10150|10135|10149.5|10134.5|0
1632917010000|2021-09-29 12:03:30|10151.5|10136.5|10151.5|10136.5|10151.5|10136.5|10151.5|10136.5|4
1632917020000|2021-09-29 12:03:40|10151.2|10136.2|10152.4|10137.4|10152.4|10137.4|10151.2|10136.2|1
1632917040000|2021-09-29 12:04:00|10152.2|10137.2|10151.8|10136.8|10152.2|10137.2|10151.7|10136.7|2
1632917050000|2021-09-29 12:04:10|10153.2|10138.2|10149.9|10134.9|10153.2|10138.2|10149.9|10134.9|2
1632917070000|2021-09-29 12:04:30|10150.2|10135.2|10147.9|10132.9|10150.2|10135.2|10147.4|10132.4|5
1632917080000|2021-09-29 12:04:40|10147.6|10132.6|10147.9|10132.9|10147.9|10132.9|10145.6|10130.6|7
1632917090000|2021-09-29 12:04:50|10148.4|10133.4|10142.3|10127.3|10148.4|10133.4|10142.3|10127.3|15
1632917100000|2021-09-29 12:05:00|10142.1|10127.1|10137.6|10122.6|10142.1|10127.1|10137.6|10122.6|9
1632917110000|2021-09-29 12:05:10|10137.8|10122.8|10138.1|10123.1|10138.1|10123.1|10137.8|10122.8|1
1632917120000|2021-09-29 12:05:20|10137.8|10122.8|10137.8|10122.8|10137.8|10122.8|10137.8|10122.8|1
1632917130000|2021-09-29 12:05:30|10138.5|10123.5|10139.3|10124.3|10139.3|10124.3|10138.5|10123.5|0
1632917140000|2021-09-29 12:05:40|10138.8|10123.8|10141.1|10126.1|10141.1|10126.1|10138.6|10123.6|4
1632917150000|2021-09-29 12:05:50|10142.6|10127.6|10141.1|10126.1|10144.3|10129.3|10140.8|10125.8|21
1632917160000|2021-09-29 12:06:00|10142|10127|10144.1|10129.1|10144.3|10129.3|10141.9|10126.9|3
1632917170000|2021-09-29 12:06:10|10143.8|10128.8|10144.1|10129.1|10144.1|10129.1|10143.6|10128.6|1
1632917180000|2021-09-29 12:06:20|10144.6|10129.6|10140.7|10125.7|10144.6|10129.6|10140.7|10125.7|6
1632917190000|2021-09-29 12:06:30|10140.1|10125.1|10139.8|10124.8|10140.1|10125.1|10139.8|10124.8|1
1632917200000|2021-09-29 12:06:40|10140.7|10125.7|10140.7|10125.7|10140.7|10125.7|10140.7|10125.7|0
1632917210000|2021-09-29 12:06:50|10140.9|10125.9|10140.9|10125.9|10140.9|10125.9|10140.9|10125.9|1
1632917220000|2021-09-29 12:07:00|10141.1|10126.1|10141.6|10126.6|10141.6|10126.6|10140.9|10125.9|4
1632917230000|2021-09-29 12:07:10|10142.5|10127.5|10144.3|10129.3|10144.3|10129.3|10142.5|10127.5|3
1632917250000|2021-09-29 12:07:30|10144.1|10129.1|10140.7|10125.7|10144.1|10129.1|10140.7|10125.7|10
1632917260000|2021-09-29 12:07:40|10141.3|10126.3|10141.3|10126.3|10141.3|10126.3|10141.3|10126.3|0
1632917270000|2021-09-29 12:07:50|10141.5|10126.5|10141.5|10126.5|10141.5|10126.5|10141.5|10126.5|2
1632917280000|2021-09-29 12:08:00|10141.7|10126.7|10141.7|10126.7|10141.7|10126.7|10141.7|10126.7|0
1632917320000|2021-09-29 12:08:40|10142|10127|10143.1|10128.1|10143.1|10128.1|10142|10127|2
1632917340000|2021-09-29 12:09:00|10142.9|10127.9|10143.9|10128.9|10143.9|10128.9|10142.9|10127.9|0
1632917350000|2021-09-29 12:09:10|10144.1|10129.1|10144.3|10129.3|10144.3|10129.3|10144.1|10129.1|1
1632917370000|2021-09-29 12:09:30|||||||||1
1632917390000|2021-09-29 12:09:50|10143.2|10128.2|10140.8|10125.8|10143.2|10128.2|10140.8|10125.8|5
1632917400000|2021-09-29 12:10:00|10141.3|10126.3|10139.8|10124.8|10141.3|10126.3|10138.3|10123.3|3
1632917410000|2021-09-29 12:10:10|10140.2|10125.2|10141.1|10126.1|10141.1|10126.1|10140.2|10125.2|1
1632917420000|2021-09-29 12:10:20|10140.4|10125.4|10140.4|10125.4|10140.4|10125.4|10140.4|10125.4|0
1632917430000|2021-09-29 12:10:30|10140.1|10125.1|10139.1|10124.1|10140.3|10125.3|10139.1|10124.1|1
1632917440000|2021-09-29 12:10:40|10134.3|10119.3|10134.3|10119.3|10134.3|10119.3|10134.3|10119.3|6
1632917450000|2021-09-29 12:10:50|10134.6|10119.6|10134.6|10119.6|10134.6|10119.6|10134.6|10119.6|1
1632917460000|2021-09-29 12:11:00|||||||||1
1632917470000|2021-09-29 12:11:10|10135.3|10120.3|10136|10121|10136|10121|10135.3|10120.3|6
1632917480000|2021-09-29 12:11:20|10136.6|10121.6|10139.1|10124.1|10139.3|10124.3|10136.6|10121.6|2
1632917490000|2021-09-29 12:11:30|10140.3|10125.3|10143.9|10128.9|10144.4|10129.4|10139.6|10124.6|3
1632917500000|2021-09-29 12:11:40|10144.4|10129.4|10146.2|10131.2|10146.2|10131.2|10144.4|10129.4|4
1632917530000|2021-09-29 12:12:10|10146.5|10131.5|10146.5|10131.5|10146.5|10131.5|10146.5|10131.5|0
1632917540000|2021-09-29 12:12:20|10146.4|10131.4|10145.1|10130.1|10146.4|10131.4|10145.1|10130.1|6
1632917550000|2021-09-29 12:12:30|10145.3|10130.3|10143.6|10128.6|10145.3|10130.3|10143.1|10128.1|5
1632917570000|2021-09-29 12:12:50|10141.6|10126.6|10140.1|10125.1|10141.6|10126.6|10140.1|10125.1|3
1632917580000|2021-09-29 12:13:00|10139.5|10124.5|10136.2|10121.2|10139.5|10124.5|10136.2|10121.2|1
1632917590000|2021-09-29 12:13:10|10135.9|10120.9|10135.9|10120.9|10135.9|10120.9|10135.9|10120.9|2
1632917610000|2021-09-29 12:13:30|10136.5|10121.5|10134.6|10119.6|10136.5|10121.5|10134.6|10119.6|2
1632917620000|2021-09-29 12:13:40|10134.9|10119.9|10134.4|10119.4|10134.9|10119.9|10134.4|10119.4|10
1632917630000|2021-09-29 12:13:50|10134.2|10119.2|10135.2|10120.2|10135.2|10120.2|10134.2|10119.2|2
1632917640000|2021-09-29 12:14:00|10135.8|10120.8|10138.2|10123.2|10138.2|10123.2|10135.8|10120.8|1
1632917650000|2021-09-29 12:14:10|10137.8|10122.8|10138.1|10123.1|10138.1|10123.1|10137.8|10122.8|0
1632917670000|2021-09-29 12:14:30|10138.4|10123.4|10137.7|10122.7|10138.4|10123.4|10137.7|10122.7|0
1632917680000|2021-09-29 12:14:40|10136.9|10121.9|10136.9|10121.9|10136.9|10121.9|10136.9|10121.9|0
1632917700000|2021-09-29 12:15:00|10137.9|10122.9|10137.6|10122.6|10137.9|10122.9|10137.6|10122.6|3
1632917710000|2021-09-29 12:15:10|10138.7|10123.7|10138.7|10123.7|10138.7|10123.7|10138.7|10123.7|0
1632917730000|2021-09-29 12:15:30|10138.4|10123.4|10138.9|10123.9|10139.2|10124.2|10138.4|10123.4|1
1632917740000|2021-09-29 12:15:40|10139.2|10124.2|10139.2|10124.2|10139.2|10124.2|10139.2|10124.2|0
1632917750000|2021-09-29 12:15:50|10138.7|10123.7|10139.9|10124.9|10140.7|10125.7|10138.7|10123.7|2
1632917760000|2021-09-29 12:16:00|10137.1|10122.1|10137.1|10122.1|10137.1|10122.1|10137.1|10122.1|21
1632917770000|2021-09-29 12:16:10|10137|10122|10135.9|10120.9|10137|10122|10135.9|10120.9|1
1632917780000|2021-09-29 12:16:20|10135.7|10120.7|10136.9|10121.9|10136.9|10121.9|10135.4|10120.4|0
1632917790000|2021-09-29 12:16:30|10137.2|10122.2|10138.2|10123.2|10138.2|10123.2|10137.2|10122.2|3
1632917800000|2021-09-29 12:16:40|10138.8|10123.8|10138.8|10123.8|10138.8|10123.8|10138.8|10123.8|1
1632917810000|2021-09-29 12:16:50|10139|10124|10140.4|10125.4|10140.4|10125.4|10139|10124|1
1632917820000|2021-09-29 12:17:00|10140.2|10125.2|10139|10124|10140.2|10125.2|10139|10124|17
1632917830000|2021-09-29 12:17:10|10139.4|10124.4|10139.4|10124.4|10139.4|10124.4|10139.4|10124.4|0
1632917850000|2021-09-29 12:17:30|10138.3|10123.3|10138.3|10123.3|10138.3|10123.3|10138.3|10123.3|0
1632917860000|2021-09-29 12:17:40|10136.9|10121.9|10136.9|10121.9|10136.9|10121.9|10136.9|10121.9|0
1632917890000|2021-09-29 12:18:10|10139.2|10124.2|10139.4|10124.4|10139.4|10124.4|10139.2|10124.2|2
1632917900000|2021-09-29 12:18:20|10139.7|10124.7|10139.7|10124.7|10139.7|10124.7|10139.7|10124.7|0
1632917910000|2021-09-29 12:18:30|10139.2|10124.2|10138.4|10123.4|10139.2|10124.2|10138.4|10123.4|2
1632917920000|2021-09-29 12:18:40|10138.2|10123.2|10138.1|10123.1|10138.2|10123.2|10137.9|10122.9|1
1632917930000|2021-09-29 12:18:50|10138.7|10123.7|10138.4|10123.4|10138.7|10123.7|10137.4|10122.4|2
1632917940000|2021-09-29 12:19:00|10138.7|10123.7|10138.7|10123.7|10139.7|10124.7|10138.7|10123.7|2
1632917960000|2021-09-29 12:19:20|10139.2|10124.2|10139.2|10124.2|10139.4|10124.4|10139.2|10124.2|1
1632917980000|2021-09-29 12:19:40|10142.9|10127.9|10142.9|10127.9|10142.9|10127.9|10142.9|10127.9|1
1632917990000|2021-09-29 12:19:50|10142.7|10127.7|10142.9|10127.9|10142.9|10127.9|10142.7|10127.7|0
1632918000000|2021-09-29 12:20:00|10143.2|10128.2|10143.4|10128.4|10143.4|10128.4|10143.2|10128.2|0
1632918010000|2021-09-29 12:20:10|10144.2|10129.2|10143.9|10128.9|10144.2|10129.2|10143.9|10128.9|2
1632918020000|2021-09-29 12:20:20|10147.2|10132.2|10147.4|10132.4|10147.4|10132.4|10147.2|10132.2|4
1632918030000|2021-09-29 12:20:30|10146.9|10131.9|10149.9|10134.9|10149.9|10134.9|10146.9|10131.9|1
1632918040000|2021-09-29 12:20:40|10150.2|10135.2|10150.2|10135.2|10150.2|10135.2|10150.2|10135.2|0
1632918050000|2021-09-29 12:20:50|10151.3|10136.3|10153.4|10138.4|10153.4|10138.4|10151.3|10136.3|0
1632918060000|2021-09-29 12:21:00|10154.2|10139.2|10154.8|10139.8|10154.9|10139.9|10154.2|10139.2|0
1632918070000|2021-09-29 12:21:10|10154.3|10139.3|10155.7|10140.7|10155.7|10140.7|10154.3|10139.3|2
1632918080000|2021-09-29 12:21:20|10156.1|10141.1|10157.3|10142.3|10157.3|10142.3|10156.1|10141.1|0
1632918090000|2021-09-29 12:21:30|10157.9|10142.9|10163.7|10148.7|10163.7|10148.7|10157.9|10142.9|3
1632918100000|2021-09-29 12:21:40|10163.9|10148.9|10161.8|10146.8|10164.3|10149.3|10161.8|10146.8|2
1632918120000|2021-09-29 12:22:00|10160.8|10145.8|10159.1|10144.1|10160.8|10145.8|10159.1|10144.1|0
1632918130000|2021-09-29 12:22:10|10159.4|10144.4|10159.4|10144.4|10159.4|10144.4|10159.4|10144.4|1
1632918170000|2021-09-29 12:22:50|10159.2|10144.2|10158.4|10143.4|10159.2|10144.2|10158.4|10143.4|1
1632918180000|2021-09-29 12:23:00|10156.2|10141.2|10152.7|10137.7|10156.2|10141.2|10152.7|10137.7|4
1632918190000|2021-09-29 12:23:10|10153.2|10138.2|10152.4|10137.4|10153.2|10138.2|10152.4|10137.4|3
1632918200000|2021-09-29 12:23:20|10153|10138|10152.3|10137.3|10153|10138|10152|10137|1
1632918240000|2021-09-29 12:24:00|10151.6|10136.6|10151.2|10136.2|10151.6|10136.6|10150.5|10135.5|5
1632918250000|2021-09-29 12:24:10|10154.9|10139.9|10154.9|10139.9|10154.9|10139.9|10154.9|10139.9|2
1632918260000|2021-09-29 12:24:20|10154.5|10139.5|10153.5|10138.5|10154.5|10139.5|10153.5|10138.5|0
1632918270000|2021-09-29 12:24:30|10154|10139|10154|10139|10154|10139|10154|10139|6
1632918280000|2021-09-29 12:24:40|10154.8|10139.8|10154.8|10139.8|10154.8|10139.8|10154.8|10139.8|0
1632918290000|2021-09-29 12:24:50|10155|10140|10153.1|10138.1|10155.3|10140.3|10153.1|10138.1|0
1632918300000|2021-09-29 12:25:00|10152.8|10137.8|10154.8|10139.8|10155.9|10140.9|10152.8|10137.8|1
1632918310000|2021-09-29 12:25:10|10154.6|10139.6|10154.1|10139.1|10154.6|10139.6|10154.1|10139.1|0
1632918330000|2021-09-29 12:25:30|10153.8|10138.8|10153.8|10138.8|10153.8|10138.8|10153.8|10138.8|0
1632918350000|2021-09-29 12:25:50|10154|10139|10153|10138|10154|10139|10153|10138|1
1632918360000|2021-09-29 12:26:00|10152.8|10137.8|10150|10135|10152.8|10137.8|10150|10135|9
1632918370000|2021-09-29 12:26:10|10149.8|10134.8|10150.8|10135.8|10150.8|10135.8|10149.8|10134.8|5
1632918380000|2021-09-29 12:26:20|10150.5|10135.5|10149.8|10134.8|10150.5|10135.5|10149.8|10134.8|5
1632918390000|2021-09-29 12:26:30|||||||||1
1632918400000|2021-09-29 12:26:40|10150|10135|10150|10135|10150|10135|10150|10135|0
1632918410000|2021-09-29 12:26:50|10140.9|10125.9|10142.6|10127.6|10142.6|10127.6|10136.2|10121.2|13
1632918420000|2021-09-29 12:27:00|10143.7|10128.7|10143.5|10128.5|10143.7|10128.7|10140.8|10125.8|2
1632918430000|2021-09-29 12:27:10|10143.2|10128.2|10143.7|10128.7|10143.7|10128.7|10143.2|10128.2|0
1632918440000|2021-09-29 12:27:20|||||||||1
1632918460000|2021-09-29 12:27:40|10144.4|10129.4|10146.5|10131.5|10146.5|10131.5|10144.4|10129.4|0
1632918470000|2021-09-29 12:27:50|10145.9|10130.9|10145.4|10130.4|10146.1|10131.1|10145.4|10130.4|4
1632918490000|2021-09-29 12:28:10|10145.7|10130.7|10145.7|10130.7|10145.7|10130.7|10145.7|10130.7|0
1632918510000|2021-09-29 12:28:30|10146.3|10131.3|10146.5|10131.5|10146.5|10131.5|10146.3|10131.3|2
1632918520000|2021-09-29 12:28:40|10146.9|10131.9|10147.2|10132.2|10147.2|10132.2|10146.9|10131.9|2
1632918530000|2021-09-29 12:28:50|10147.4|10132.4|10148.7|10133.7|10149.4|10134.4|10147.4|10132.4|1
1632918540000|2021-09-29 12:29:00|10149.3|10134.3|10151.6|10136.6|10151.8|10136.8|10149.3|10134.3|4
1632918550000|2021-09-29 12:29:10|||||||||1
1632918560000|2021-09-29 12:29:20|10151.8|10136.8|10155.4|10140.4|10155.4|10140.4|10151.8|10136.8|1
1632918570000|2021-09-29 12:29:30|||||||||1
1632918580000|2021-09-29 12:29:40|10154.9|10139.9|10155.1|10140.1|10155.1|10140.1|10154.9|10139.9|0
1632918590000|2021-09-29 12:29:50|||||||||3
1632918600000|2021-09-29 12:30:00|10157.7|10142.7|10160.2|10145.2|10161.2|10146.2|10157.7|10142.7|16
1632918610000|2021-09-29 12:30:10|10161.3|10146.3|10161.3|10146.3|10161.3|10146.3|10161.3|10146.3|1
1632918620000|2021-09-29 12:30:20|10162.8|10147.8|10171.6|10156.6|10175|10160|10162.8|10147.8|18
1632918630000|2021-09-29 12:30:30|10171.9|10156.9|10172.1|10157.1|10172.1|10157.1|10171.9|10156.9|1
1632918640000|2021-09-29 12:30:40|10173.2|10158.2|10174.7|10159.7|10177.1|10162.1|10173.2|10158.2|9
1632918650000|2021-09-29 12:30:50|10174.9|10159.9|10175.2|10160.2|10175.2|10160.2|10174.9|10159.9|1
1632918660000|2021-09-29 12:31:00|10175|10160|10175|10160|10175|10160|10174.7|10159.7|1
1632918670000|2021-09-29 12:31:10|10174.7|10159.7|10174.7|10159.7|10174.7|10159.7|10174.7|10159.7|1
1632918680000|2021-09-29 12:31:20|||||||||1
1632918690000|2021-09-29 12:31:30|10173.2|10158.2|10173.2|10158.2|10173.2|10158.2|10173.2|10158.2|6
1632918700000|2021-09-29 12:31:40|10171.5|10156.5|10164.4|10149.4|10171.5|10156.5|10160.3|10145.3|3
1632918710000|2021-09-29 12:31:50|10165.5|10150.5|10166.1|10151.1|10166.2|10151.2|10165.5|10150.5|1
1632918720000|2021-09-29 12:32:00|10166.7|10151.7|10167.1|10152.1|10167.1|10152.1|10166.7|10151.7|0
1632918730000|2021-09-29 12:32:10|10167.4|10152.4|10169.7|10154.7|10169.7|10154.7|10167.4|10152.4|1
1632918760000|2021-09-29 12:32:40|10171.7|10156.7|10173.2|10158.2|10173.2|10158.2|10171.7|10156.7|5
1632918770000|2021-09-29 12:32:50|10173.7|10158.7|10175.2|10160.2|10175.2|10160.2|10173.7|10158.7|0
1632918780000|2021-09-29 12:33:00|10174.7|10159.7|10175.2|10160.2|10175.2|10160.2|10174.7|10159.7|8
1632918800000|2021-09-29 12:33:20|||||||||1
1632918810000|2021-09-29 12:33:30|10174.9|10159.9|10176.6|10161.6|10176.6|10161.6|10174.9|10159.9|3
1632918820000|2021-09-29 12:33:40|10176.4|10161.4|10172.2|10157.2|10176.4|10161.4|10172.2|10157.2|8
1632918830000|2021-09-29 12:33:50|10170.2|10155.2|10170.2|10155.2|10171.2|10156.2|10170|10155|6
1632918840000|2021-09-29 12:34:00|10170.7|10155.7|10171.7|10156.7|10171.7|10156.7|10170.5|10155.5|0
1632918860000|2021-09-29 12:34:20|10172|10157|10172|10157|10172|10157|10172|10157|1
1632918880000|2021-09-29 12:34:40|10174.2|10159.2|10174.2|10159.2|10174.2|10159.2|10174.2|10159.2|1
1632918890000|2021-09-29 12:34:50|10174.5|10159.5|10175.7|10160.7|10175.7|10160.7|10174.5|10159.5|2
1632918910000|2021-09-29 12:35:10|10175.9|10160.9|10176.2|10161.2|10176.2|10161.2|10175.9|10160.9|19
1632918930000|2021-09-29 12:35:30|10176|10161|10174.2|10159.2|10176|10161|10174.2|10159.2|4
1632918940000|2021-09-29 12:35:40|||||||||1
1632918950000|2021-09-29 12:35:50|10174.8|10159.8|10175.4|10160.4|10175.4|10160.4|10174.8|10159.8|1
1632918960000|2021-09-29 12:36:00|10175|10160|10174.4|10159.4|10175|10160|10174.4|10159.4|2
1632918970000|2021-09-29 12:36:10|10175.4|10160.4|10175.4|10160.4|10175.4|10160.4|10175.4|10160.4|0
1632918980000|2021-09-29 12:36:20|10175.7|10160.7|10175.7|10160.7|10175.7|10160.7|10175.7|10160.7|3
1632918990000|2021-09-29 12:36:30|10175.4|10160.4|10175.9|10160.9|10175.9|10160.9|10175.4|10160.4|4
1632919000000|2021-09-29 12:36:40|10166.9|10151.9|10166.9|10151.9|10166.9|10151.9|10166.9|10151.9|23
1632919010000|2021-09-29 12:36:50|10166.6|10151.6|10165.1|10150.1|10166.6|10151.6|10165.1|10150.1|2
1632919020000|2021-09-29 12:37:00|10164.6|10149.6|10164.6|10149.6|10164.6|10149.6|10164.6|10149.6|0
1632919040000|2021-09-29 12:37:20|10165.1|10150.1|10165.1|10150.1|10165.1|10150.1|10165.1|10150.1|0
1632919060000|2021-09-29 12:37:40|10165.4|10150.4|10165.4|10150.4|10165.4|10150.4|10165.4|10150.4|1
1632919070000|2021-09-29 12:37:50|10165.6|10150.6|10165.6|10150.6|10165.6|10150.6|10165.6|10150.6|0
1632919080000|2021-09-29 12:38:00|10165.8|10150.8|10166.6|10151.6|10166.6|10151.6|10165.8|10150.8|2
1632919090000|2021-09-29 12:38:10|10166.9|10151.9|10166.9|10151.9|10166.9|10151.9|10166.9|10151.9|2
1632919120000|2021-09-29 12:38:40|10165.4|10150.4|10165.4|10150.4|10165.4|10150.4|10165.4|10150.4|1
1632919130000|2021-09-29 12:38:50|10165.7|10150.7|10166.1|10151.1|10166.1|10151.1|10165.7|10150.7|1
1632919140000|2021-09-29 12:39:00|10166.9|10151.9|10166.9|10151.9|10166.9|10151.9|10166.4|10151.4|1
1632919160000|2021-09-29 12:39:20|10166.7|10151.7|10171.4|10156.4|10171.9|10156.9|10166.6|10151.6|3
1632919170000|2021-09-29 12:39:30|10171.9|10156.9|10171.4|10156.4|10172.1|10157.1|10171.4|10156.4|0
1632919180000|2021-09-29 12:39:40|10171.1|10156.1|10170.7|10155.7|10171.1|10156.1|10170.7|10155.7|3
1632919190000|2021-09-29 12:39:50|10170.9|10155.9|10170.9|10155.9|10170.9|10155.9|10170.9|10155.9|0
1632919200000|2021-09-29 12:40:00|10170.7|10155.7|10171.4|10156.4|10171.4|10156.4|10169.7|10154.7|6
1632919210000|2021-09-29 12:40:10|10171.9|10156.9|10172.9|10157.9|10172.9|10157.9|10171.9|10156.9|1
1632919230000|2021-09-29 12:40:30|10173.5|10158.5|10174.9|10159.9|10174.9|10159.9|10173.5|10158.5|2
1632919240000|2021-09-29 12:40:40|10175.1|10160.1|10175.1|10160.1|10175.1|10160.1|10175.1|10160.1|0
1632919250000|2021-09-29 12:40:50|10175.4|10160.4|10176.9|10161.9|10176.9|10161.9|10175.4|10160.4|1
1632919260000|2021-09-29 12:41:00|10176|10161|10173.1|10158.1|10176|10161|10168.9|10153.9|9
1632919270000|2021-09-29 12:41:10|10174.2|10159.2|10175.3|10160.3|10175.3|10160.3|10174.2|10159.2|4
1632919280000|2021-09-29 12:41:20|10175.8|10160.8|10175.8|10160.8|10175.8|10160.8|10175.8|10160.8|0
1632919290000|2021-09-29 12:41:30|10177.9|10162.9|10178.4|10163.4|10178.4|10163.4|10177.9|10162.9|3
1632919300000|2021-09-29 12:41:40|10178.1|10163.1|10178.1|10163.1|10178.1|10163.1|10178.1|10163.1|0
1632919310000|2021-09-29 12:41:50|10177.8|10162.8|10178.3|10163.3|10178.3|10163.3|10177.8|10162.8|40
1632919320000|2021-09-29 12:42:00|10178.1|10163.1|10172.9|10157.9|10178.1|10163.1|10172|10157|13
1632919330000|2021-09-29 12:42:10|10172.7|10157.7|10171.9|10156.9|10172.7|10157.7|10171.9|10156.9|0
1632919340000|2021-09-29 12:42:20|10171.6|10156.6|10177.6|10162.6|10178.1|10163.1|10171.6|10156.6|7
1632919350000|2021-09-29 12:42:30|10177.9|10162.9|10186.8|10171.8|10187.5|10172.5|10176.8|10161.8|8
1632919360000|2021-09-29 12:42:40|10187|10172|10186.9|10171.9|10187|10172|10186.3|10171.3|1
1632919370000|2021-09-29 12:42:50|10186.8|10171.8|10186.8|10171.8|10186.8|10171.8|10186.8|10171.8|0
1632919380000|2021-09-29 12:43:00|||||||||1
1632919390000|2021-09-29 12:43:10|10180.5|10165.5|10180.8|10165.8|10180.8|10165.8|10180.3|10165.3|4
1632919400000|2021-09-29 12:43:20|10180.6|10165.6|10180.3|10165.3|10180.6|10165.6|10180.3|10165.3|0
1632919420000|2021-09-29 12:43:40|10181|10166|10181|10166|10181|10166|10181|10166|1
1632919440000|2021-09-29 12:44:00|10181.8|10166.8|10180.3|10165.3|10181.8|10166.8|10179.9|10164.9|6
1632919450000|2021-09-29 12:44:10|||||||||1
1632919460000|2021-09-29 12:44:20|10180.9|10165.9|10181.6|10166.6|10181.6|10166.6|10180.9|10165.9|2
1632919470000|2021-09-29 12:44:30|10181.8|10166.8|10183.3|10168.3|10183.3|10168.3|10181.8|10166.8|1
1632919500000|2021-09-29 12:45:00|10184.4|10169.4|10184.4|10169.4|10184.4|10169.4|10184.4|10169.4|0
1632919510000|2021-09-29 12:45:10|10183.7|10168.7|10184.9|10169.9|10184.9|10169.9|10183.7|10168.7|2
1632919520000|2021-09-29 12:45:20|10184.2|10169.2|10183.4|10168.4|10184.2|10169.2|10183.4|10168.4|1
1632919530000|2021-09-29 12:45:30|10183.1|10168.1|10182.6|10167.6|10183.1|10168.1|10182.6|10167.6|1
1632919540000|2021-09-29 12:45:40|10182.9|10167.9|10182.9|10167.9|10182.9|10167.9|10182.9|10167.9|2
1632919570000|2021-09-29 12:46:10|10183.1|10168.1|10183.1|10168.1|10183.1|10168.1|10183.1|10168.1|0
1632919580000|2021-09-29 12:46:20|10183.6|10168.6|10184.1|10169.1|10184.3|10169.3|10183.6|10168.6|4
1632919600000|2021-09-29 12:46:40|10184.6|10169.6|10185.1|10170.1|10185.3|10170.3|10184.6|10169.6|4
1632919610000|2021-09-29 12:46:50|||||||||7
1632919620000|2021-09-29 12:47:00|10184.8|10169.8|10184.1|10169.1|10185.1|10170.1|10183.9|10168.9|5
1632919630000|2021-09-29 12:47:10|10184.6|10169.6|10185.5|10170.5|10185.5|10170.5|10184.6|10169.6|1
1632919640000|2021-09-29 12:47:20|10185.3|10170.3|10185.3|10170.3|10185.3|10170.3|10185.3|10170.3|1
1632919650000|2021-09-29 12:47:30|10185|10170|10185.5|10170.5|10185.5|10170.5|10185|10170|1
1632919660000|2021-09-29 12:47:40|10184.7|10169.7|10183.1|10168.1|10184.7|10169.7|10183.1|10168.1|1
1632919670000|2021-09-29 12:47:50|10183.6|10168.6|10182.2|10167.2|10184.3|10169.3|10182.2|10167.2|17
1632919680000|2021-09-29 12:48:00|10182|10167|10182|10167|10182|10167|10182|10167|0
1632919690000|2021-09-29 12:48:10|10181.2|10166.2|10178.3|10163.3|10181.2|10166.2|10178.3|10163.3|10
1632919700000|2021-09-29 12:48:20|10178.6|10163.6|10174.3|10159.3|10178.6|10163.6|10174.3|10159.3|2
1632919710000|2021-09-29 12:48:30|10172.9|10157.9|10174.9|10159.9|10174.9|10159.9|10172.9|10157.9|2
1632919720000|2021-09-29 12:48:40|10174.4|10159.4|10174.1|10159.1|10174.9|10159.9|10173.9|10158.9|5
1632919730000|2021-09-29 12:48:50|10174.2|10159.2|10174.4|10159.4|10174.4|10159.4|10173.9|10158.9|0
1632919740000|2021-09-29 12:49:00|10173.9|10158.9|10173.9|10158.9|10173.9|10158.9|10173|10158|2
1632919760000|2021-09-29 12:49:20|10174.4|10159.4|10173.9|10158.9|10174.4|10159.4|10173.9|10158.9|1
1632919800000|2021-09-29 12:50:00|10174.1|10159.1|10174.1|10159.1|10174.1|10159.1|10174.1|10159.1|1
1632919810000|2021-09-29 12:50:10|||||||||1
1632919830000|2021-09-29 12:50:30|||||||||4
1632919860000|2021-09-29 12:51:00|10174.5|10159.5|10174.5|10159.5|10174.5|10159.5|10174.5|10159.5|0
1632919890000|2021-09-29 12:51:30|10175|10160|10175|10160|10175|10160|10175|10160|1
1632919910000|2021-09-29 12:51:50|10175.3|10160.3|10175.3|10160.3|10175.3|10160.3|10175.3|10160.3|1
1632919930000|2021-09-29 12:52:10|10175|10160|10174.5|10159.5|10175|10160|10174.5|10159.5|0
1632919950000|2021-09-29 12:52:30|10174.8|10159.8|10174.8|10159.8|10174.8|10159.8|10174.8|10159.8|0
1632919960000|2021-09-29 12:52:40|10175|10160|10175.3|10160.3|10175.3|10160.3|10175|10160|2
1632919970000|2021-09-29 12:52:50|||||||||1
1632919980000|2021-09-29 12:53:00|10175|10160|10175|10160|10175|10160|10175|10160|2
1632919990000|2021-09-29 12:53:10|10174.8|10159.8|10174.8|10159.8|10174.8|10159.8|10174.8|10159.8|5
1632920000000|2021-09-29 12:53:20|10179.3|10164.3|10179.3|10164.3|10179.3|10164.3|10179.3|10164.3|6
1632920030000|2021-09-29 12:53:50|10179.5|10164.5|10179.2|10164.2|10179.5|10164.5|10179.2|10164.2|1
1632920040000|2021-09-29 12:54:00|10179.6|10164.6|10179.2|10164.2|10180.2|10165.2|10179.2|10164.2|5
1632920080000|2021-09-29 12:54:40|10180.3|10165.3|10179.2|10164.2|10180.3|10165.3|10179.2|10164.2|1
1632920090000|2021-09-29 12:54:50|10179.9|10164.9|10179.2|10164.2|10179.9|10164.9|10179.2|10164.2|1
1632920110000|2021-09-29 12:55:10|10179.8|10164.8|10180|10165|10180|10165|10179.8|10164.8|2
1632920160000|2021-09-29 12:56:00|10179.8|10164.8|10180.5|10165.5|10180.8|10165.8|10179.8|10164.8|4
1632920170000|2021-09-29 12:56:10|10180.8|10165.8|10180.8|10165.8|10180.8|10165.8|10180.8|10165.8|2
1632920180000|2021-09-29 12:56:20|10180.3|10165.3|10185|10170|10185|10170|10180.3|10165.3|12
1632920190000|2021-09-29 12:56:30|10184.5|10169.5|10184.3|10169.3|10185|10170|10184.3|10169.3|2
1632920200000|2021-09-29 12:56:40|10184|10169|10184|10169|10184|10169|10184|10169|0
1632920220000|2021-09-29 12:57:00|10184.8|10169.8|10185|10170|10185|10170|10184.8|10169.8|0
1632920240000|2021-09-29 12:57:20|10185.2|10170.2|10185.2|10170.2|10185.2|10170.2|10185.2|10170.2|2
1632920250000|2021-09-29 12:57:30|10185.7|10170.7|10188.6|10173.6|10188.6|10173.6|10185.7|10170.7|7
1632920260000|2021-09-29 12:57:40|10189.5|10174.5|10190.1|10175.1|10190.1|10175.1|10189.5|10174.5|1
1632920270000|2021-09-29 12:57:50|10190.9|10175.9|10189.9|10174.9|10192.2|10177.2|10189.5|10174.5|13
1632920280000|2021-09-29 12:58:00|10190.1|10175.1|10189.9|10174.9|10190.1|10175.1|10189.9|10174.9|3
1632920300000|2021-09-29 12:58:20|10190.6|10175.6|10192.8|10177.8|10193|10178|10190.6|10175.6|15
1632920310000|2021-09-29 12:58:30|10198.2|10183.2|10199.5|10184.5|10199.5|10184.5|10198.2|10183.2|18
1632920320000|2021-09-29 12:58:40|10199.1|10184.1|10199|10184|10199.1|10184.1|10199|10184|6
1632920330000|2021-09-29 12:58:50|10197.4|10182.4|10196.1|10181.1|10197.4|10182.4|10196.1|10181.1|12
1632920340000|2021-09-29 12:59:00|10195.6|10180.6|10195.3|10180.3|10195.6|10180.6|10193.6|10178.6|17
1632920350000|2021-09-29 12:59:10|||||||||2
1632920380000|2021-09-29 12:59:40|10195.6|10180.6|10200.3|10185.3|10200.3|10185.3|10195.6|10180.6|11
1632920390000|2021-09-29 12:59:50|10199.3|10184.3|10198.7|10183.7|10199.3|10184.3|10198.1|10183.1|9
1632920400000|2021-09-29 13:00:00|10199.8|10184.8|10196.1|10181.1|10199.8|10184.8|10196.1|10181.1|5
1632920410000|2021-09-29 13:00:10|10196.4|10181.4|10194.9|10179.9|10196.4|10181.4|10194.9|10179.9|0
1632920420000|2021-09-29 13:00:20|10195.1|10180.1|10196.4|10181.4|10197|10182|10195.1|10180.1|4
1632920430000|2021-09-29 13:00:30|10195.5|10180.5|10189.6|10174.6|10197|10182|10189.4|10174.4|31
1632920440000|2021-09-29 13:00:40|10190.1|10175.1|10190.1|10175.1|10190.3|10175.3|10190.1|10175.1|3
1632920450000|2021-09-29 13:00:50|10190.5|10175.5|10196.2|10181.2|10196.2|10181.2|10190.5|10175.5|2
1632920460000|2021-09-29 13:01:00|10196.5|10181.5|10197.5|10182.5|10197.7|10182.7|10196.5|10181.5|19
1632920470000|2021-09-29 13:01:10|10198.4|10183.4|10206.9|10191.9|10206.9|10191.9|10198.4|10183.4|16
1632920480000|2021-09-29 13:01:20|||||||||1
1632920490000|2021-09-29 13:01:30|10206.7|10191.7|10204.8|10189.8|10206.7|10191.7|10204.4|10189.4|4
1632920500000|2021-09-29 13:01:40|10205.7|10190.7|10205.7|10190.7|10205.7|10190.7|10205.7|10190.7|0
1632920520000|2021-09-29 13:02:00|10205.9|10190.9|10205.9|10190.9|10206.4|10191.4|10205.9|10190.9|7
1632920530000|2021-09-29 13:02:10|10206.2|10191.2|10206.4|10191.4|10206.4|10191.4|10206.1|10191.1|2
1632920550000|2021-09-29 13:02:30|10206.2|10191.2|10203.3|10188.3|10206.2|10191.2|10203.3|10188.3|5
1632920580000|2021-09-29 13:03:00|10203.7|10188.7|10209.9|10194.9|10210.1|10195.1|10203.7|10188.7|18
1632920590000|2021-09-29 13:03:10|10210.1|10195.1|10212.1|10197.1|10212.1|10197.1|10210.1|10195.1|8
1632920600000|2021-09-29 13:03:20|10211.7|10196.7|10217|10202|10217|10202|10211.2|10196.2|15
1632920610000|2021-09-29 13:03:30|10216.7|10201.7|10216|10201|10216.9|10201.9|10216|10201|3
1632920630000|2021-09-29 13:03:50|10216.5|10201.5|10216|10201|10216.5|10201.5|10216|10201|1
1632920640000|2021-09-29 13:04:00|10216.7|10201.7|10218|10203|10218.2|10203.2|10213.8|10198.8|13
1632920650000|2021-09-29 13:04:10|10218.2|10203.2|10217.5|10202.5|10220.7|10205.7|10217|10202|29
1632920660000|2021-09-29 13:04:20|10218.2|10203.2|10218.2|10203.2|10218.7|10203.7|10218|10203|7
1632920670000|2021-09-29 13:04:30|10217.8|10202.8|10218.4|10203.4|10218.4|10203.4|10217.8|10202.8|3
1632920680000|2021-09-29 13:04:40|10219.4|10204.4|10219.7|10204.7|10219.7|10204.7|10218.8|10203.8|0
1632920690000|2021-09-29 13:04:50|10219.2|10204.2|10220.7|10205.7|10220.9|10205.9|10219.2|10204.2|66
1632920700000|2021-09-29 13:05:00|10220.4|10205.4|10225.7|10210.7|10225.7|10210.7|10220.4|10205.4|17
1632920710000|2021-09-29 13:05:10|10226.2|10211.2|10229.6|10214.6|10229.6|10214.6|10226.2|10211.2|73
1632920720000|2021-09-29 13:05:20|10229.2|10214.2|10232.6|10217.6|10232.8|10217.8|10228.9|10213.9|6
1632920730000|2021-09-29 13:05:30|10232.3|10217.3|10232.1|10217.1|10232.6|10217.6|10230.4|10215.4|4
1632920740000|2021-09-29 13:05:40|10232.5|10217.5|10228|10213|10232.5|10217.5|10228|10213|23
1632920750000|2021-09-29 13:05:50|10227.5|10212.5|10227.5|10212.5|10227.5|10212.5|10226.5|10211.5|7
1632920760000|2021-09-29 13:06:00|10229.1|10214.1|10230.4|10215.4|10230.6|10215.6|10229.1|10214.1|8
1632920770000|2021-09-29 13:06:10|10230.2|10215.2|10229.2|10214.2|10230.2|10215.2|10229.2|10214.2|1
1632920780000|2021-09-29 13:06:20|10227.9|10212.9|10227.7|10212.7|10227.9|10212.9|10227.4|10212.4|17
1632920790000|2021-09-29 13:06:30|10226.4|10211.4|10222.4|10207.4|10226.4|10211.4|10221.2|10206.2|4
1632920800000|2021-09-29 13:06:40|10222|10207|10222.2|10207.2|10222.2|10207.2|10221.8|10206.8|0
1632920810000|2021-09-29 13:06:50|10221.9|10206.9|10221.9|10206.9|10221.9|10206.9|10221.7|10206.7|0
1632920820000|2021-09-29 13:07:00|10222.2|10207.2|10223.2|10208.2|10223.2|10208.2|10222.2|10207.2|3
1632920830000|2021-09-29 13:07:10|10222.9|10207.9|10222.9|10207.9|10222.9|10207.9|10222.9|10207.9|0
1632920840000|2021-09-29 13:07:20|10223.2|10208.2|10218.4|10203.4|10223.2|10208.2|10213.5|10198.5|45
1632920850000|2021-09-29 13:07:30|10218.9|10203.9|10218.7|10203.7|10219.2|10204.2|10216.7|10201.7|5
1632920860000|2021-09-29 13:07:40|10218.4|10203.4|10209.5|10194.5|10218.4|10203.4|10209.5|10194.5|5
1632920870000|2021-09-29 13:07:50|10210|10195|10209.8|10194.8|10210|10195|10209.8|10194.8|2
1632920880000|2021-09-29 13:08:00|10210.3|10195.3|10216.8|10201.8|10216.8|10201.8|10210.3|10195.3|7
1632920890000|2021-09-29 13:08:10|10217.6|10202.6|10217.6|10202.6|10217.6|10202.6|10217.6|10202.6|1
1632920900000|2021-09-29 13:08:20|10216.9|10201.9|10215.4|10200.4|10216.9|10201.9|10215.4|10200.4|12
1632920910000|2021-09-29 13:08:30|10215.9|10200.9|10217.1|10202.1|10217.4|10202.4|10215.6|10200.6|3
1632920920000|2021-09-29 13:08:40|10217.4|10202.4|10218.6|10203.6|10219.5|10204.5|10216.6|10201.6|22
1632920930000|2021-09-29 13:08:50|10219.4|10204.4|10219.4|10204.4|10219.4|10204.4|10219.4|10204.4|7
1632920940000|2021-09-29 13:09:00|10219.6|10204.6|10220.5|10205.5|10220.5|10205.5|10218.4|10203.4|6
1632920950000|2021-09-29 13:09:10|10223|10208|10223|10208|10223|10208|10223|10208|4
1632920960000|2021-09-29 13:09:20|10224|10209|10223.5|10208.5|10224.3|10209.3|10223.3|10208.3|27
1632920970000|2021-09-29 13:09:30|10223.3|10208.3|10225|10210|10225|10210|10223.1|10208.1|2
1632920980000|2021-09-29 13:09:40|10225.1|10210.1|10223|10208|10225.1|10210.1|10221.1|10206.1|22
1632920990000|2021-09-29 13:09:50|10222.4|10207.4|10219.9|10204.9|10222.4|10207.4|10218.6|10203.6|12
1632921000000|2021-09-29 13:10:00|10219|10204|10228.4|10213.4|10228.4|10213.4|10219|10204|23
1632921010000|2021-09-29 13:10:10|10227.4|10212.4|10232.2|10217.2|10232.2|10217.2|10225.3|10210.3|3
1632921020000|2021-09-29 13:10:20|10231.9|10216.9|10231.9|10216.9|10231.9|10216.9|10231.9|10216.9|1
1632921030000|2021-09-29 13:10:30|10232.1|10217.1|10233.9|10218.9|10233.9|10218.9|10231.4|10216.4|3
1632921040000|2021-09-29 13:10:40|10233.7|10218.7|10232.9|10217.9|10234|10219|10232.9|10217.9|31
1632921050000|2021-09-29 13:10:50|10231.8|10216.8|10231.8|10216.8|10231.8|10216.8|10231.8|10216.8|1
1632921060000|2021-09-29 13:11:00|10232.3|10217.3|10237|10222|10237|10222|10232.3|10217.3|7
1632921070000|2021-09-29 13:11:10|10237.2|10222.2|10237|10222|10237.5|10222.5|10237|10222|1
1632921080000|2021-09-29 13:11:20|10237.5|10222.5|10238|10223|10238.2|10223.2|10237.5|10222.5|4
1632921090000|2021-09-29 13:11:30|10237.8|10222.8|10237.5|10222.5|10237.8|10222.8|10237.5|10222.5|0
1632921100000|2021-09-29 13:11:40|10237|10222|10237.3|10222.3|10237.3|10222.3|10236.8|10221.8|5
1632921110000|2021-09-29 13:11:50|10237.5|10222.5|10237.5|10222.5|10239.9|10224.9|10237.5|10222.5|15
1632921120000|2021-09-29 13:12:00|10236.9|10221.9|10230|10215|10236.9|10221.9|10230|10215|32
1632921130000|2021-09-29 13:12:10|10229.7|10214.7|10237.1|10222.1|10237.1|10222.1|10228.1|10213.1|9
1632921140000|2021-09-29 13:12:20|10236.2|10221.2|10234.1|10219.1|10236.2|10221.2|10234.1|10219.1|2
1632921150000|2021-09-29 13:12:30|10233.3|10218.3|10223.4|10208.4|10233.3|10218.3|10223.2|10208.2|12
1632921160000|2021-09-29 13:12:40|10223.9|10208.9|10223.4|10208.4|10223.9|10208.9|10223.4|10208.4|0
1632921170000|2021-09-29 13:12:50|10223.9|10208.9|10223.9|10208.9|10223.9|10208.9|10223.9|10208.9|2
1632921180000|2021-09-29 13:13:00|10224.1|10209.1|10220.4|10205.4|10224.1|10209.1|10219.9|10204.9|2
1632921190000|2021-09-29 13:13:10|10220.6|10205.6|10221.9|10206.9|10221.9|10206.9|10220.6|10205.6|0
1632921200000|2021-09-29 13:13:20|10225.2|10210.2|10224.4|10209.4|10229|10214|10224.2|10209.2|26
1632921210000|2021-09-29 13:13:30|10223.9|10208.9|10227.4|10212.4|10228.4|10213.4|10222.9|10207.9|9
1632921220000|2021-09-29 13:13:40|10226.5|10211.5|10231.3|10216.3|10231.3|10216.3|10225.2|10210.2|28
1632921240000|2021-09-29 13:14:00|10231.5|10216.5|10231.5|10216.5|10231.5|10216.5|10231|10216|8
1632921250000|2021-09-29 13:14:10|10240.6|10225.6|10241.6|10226.6|10243.3|10228.3|10236.7|10221.7|109
1632921260000|2021-09-29 13:14:20|10240.1|10225.1|10239.2|10224.2|10240.7|10225.7|10239.2|10224.2|6
1632921270000|2021-09-29 13:14:30|10239.7|10224.7|10241.6|10226.6|10241.6|10226.6|10239.7|10224.7|3
1632921280000|2021-09-29 13:14:40|10241.4|10226.4|10241.4|10226.4|10241.4|10226.4|10241.4|10226.4|0
1632921290000|2021-09-29 13:14:50|10241.6|10226.6|10241.6|10226.6|10241.6|10226.6|10241.6|10226.6|0
1632921300000|2021-09-29 13:15:00|10240.7|10225.7|10242|10227|10242|10227|10239.2|10224.2|14
1632921310000|2021-09-29 13:15:10|10242.5|10227.5|10241.4|10226.4|10242.5|10227.5|10241.4|10226.4|5
1632921320000|2021-09-29 13:15:20|10240.7|10225.7|10237.6|10222.6|10240.7|10225.7|10237.6|10222.6|6
1632921330000|2021-09-29 13:15:30|10233.1|10218.1|10228.8|10213.8|10233.1|10218.1|10228.8|10213.8|4
1632921340000|2021-09-29 13:15:40|10229.1|10214.1|10239.3|10224.3|10239.8|10224.8|10227.9|10212.9|5
1632921360000|2021-09-29 13:16:00|10239.6|10224.6|10239.3|10224.3|10239.6|10224.6|10239.3|10224.3|1
1632921370000|2021-09-29 13:16:10|10237.8|10222.8|10240.9|10225.9|10241.5|10226.5|10236.7|10221.7|16
1632921380000|2021-09-29 13:16:20|10241.2|10226.2|10238.7|10223.7|10241.2|10226.2|10237.4|10222.4|2
1632921390000|2021-09-29 13:16:30|10239.2|10224.2|10240.7|10225.7|10241|10226|10239.2|10224.2|11
1632921400000|2021-09-29 13:16:40|||||||||11
1632921410000|2021-09-29 13:16:50|10240.5|10225.5|10240.6|10225.6|10240.7|10225.7|10240.5|10225.5|9
1632921420000|2021-09-29 13:17:00|10240.8|10225.8|10244.5|10229.5|10245.9|10230.9|10240.8|10225.8|28
1632921430000|2021-09-29 13:17:10|10244.7|10229.7|10245.2|10230.2|10246.1|10231.1|10244.7|10229.7|5
1632921440000|2021-09-29 13:17:20|10246.3|10231.3|10246.2|10231.2|10246.3|10231.3|10245.5|10230.5|4
1632921450000|2021-09-29 13:17:30|10246|10231|10246|10231|10246|10231|10246|10231|1
1632921460000|2021-09-29 13:17:40|10246.3|10231.3|10246.3|10231.3|10246.3|10231.3|10246.3|10231.3|1
1632921480000|2021-09-29 13:18:00|10245.7|10230.7|10238.6|10223.6|10245.7|10230.7|10238.6|10223.6|13
1632921490000|2021-09-29 13:18:10|10239|10224|10239|10224|10239|10224|10239|10224|0
1632921500000|2021-09-29 13:18:20|10241.8|10226.8|10243.4|10228.4|10244.1|10229.1|10241.8|10226.8|4
1632921510000|2021-09-29 13:18:30|10243.1|10228.1|10243.3|10228.3|10243.3|10228.3|10243.1|10228.1|1
1632921530000|2021-09-29 13:18:50|10245.6|10230.6|10245.3|10230.3|10245.7|10230.7|10245.3|10230.3|8
1632921540000|2021-09-29 13:19:00|10245|10230|10254.6|10239.6|10254.6|10239.6|10244.5|10229.5|16
1632921550000|2021-09-29 13:19:10|10256|10241|10253.6|10238.6|10256|10241|10253.6|10238.6|3
1632921560000|2021-09-29 13:19:20|10253.8|10238.8|10251.3|10236.3|10263.7|10248.7|10251.3|10236.3|8
1632921570000|2021-09-29 13:19:30|10250.9|10235.9|10251.1|10236.1|10251.6|10236.6|10250.9|10235.9|2
1632921580000|2021-09-29 13:19:40|10251.5|10236.5|10251.7|10236.7|10252.5|10237.5|10251.5|10236.5|4
1632921590000|2021-09-29 13:19:50|10253.4|10238.4|10254.4|10239.4|10254.4|10239.4|10253.4|10238.4|31
1632921600000|2021-09-29 13:20:00|10254.9|10239.9|10255.7|10240.7|10255.7|10240.7|10253.2|10238.2|2
1632921610000|2021-09-29 13:20:10|10255.9|10240.9|10256.4|10241.4|10256.7|10241.7|10255.9|10240.9|9
1632921620000|2021-09-29 13:20:20|10256.2|10241.2|10257.4|10242.4|10257.4|10242.4|10256.2|10241.2|2
1632921630000|2021-09-29 13:20:30|10257.7|10242.7|10257.4|10242.4|10257.9|10242.9|10257.4|10242.4|0
1632921640000|2021-09-29 13:20:40|10257.9|10242.9|10258.6|10243.6|10258.6|10243.6|10257.9|10242.9|18
1632921650000|2021-09-29 13:20:50|10258.3|10243.3|10261|10246|10262.1|10247.1|10258.2|10243.2|49
1632921660000|2021-09-29 13:21:00|10262|10247|10263|10248|10263|10248|10262|10247|4
1632921670000|2021-09-29 13:21:10|10262.4|10247.4|10260.3|10245.3|10262.4|10247.4|10260.3|10245.3|2
1632921680000|2021-09-29 13:21:20|10259.8|10244.8|10258.7|10243.7|10259.8|10244.8|10258.7|10243.7|3
1632921690000|2021-09-29 13:21:30|10259.4|10244.4|10260.1|10245.1|10260.4|10245.4|10259.4|10244.4|14
1632921700000|2021-09-29 13:21:40|10261.8|10246.8|10266|10251|10266|10251|10261.8|10246.8|33
1632921710000|2021-09-29 13:21:50|10268.4|10253.4|10270.2|10255.2|10270.2|10255.2|10268.4|10253.4|22
1632921720000|2021-09-29 13:22:00|10270.7|10255.7|10270.4|10255.4|10271.7|10256.7|10270.4|10255.4|29
1632921730000|2021-09-29 13:22:10|10270.6|10255.6|10276.7|10261.7|10276.7|10261.7|10270.6|10255.6|48
1632921740000|2021-09-29 13:22:20|10276.5|10261.5|10278.9|10263.9|10278.9|10263.9|10276.2|10261.2|47
1632921750000|2021-09-29 13:22:30|10280.3|10265.3|10283.7|10268.7|10284.2|10269.2|10280.3|10265.3|7
1632921760000|2021-09-29 13:22:40|10283.1|10268.1|10281.2|10266.2|10283.1|10268.1|10281.2|10266.2|11
1632921770000|2021-09-29 13:22:50|10280.7|10265.7|10284.1|10269.1|10284.1|10269.1|10280.2|10265.2|88
1632921780000|2021-09-29 13:23:00|10284.4|10269.4|10286.4|10271.4|10287.1|10272.1|10284.4|10269.4|41
1632921790000|2021-09-29 13:23:10|10287.1|10272.1|10287.8|10272.8|10289|10274|10286.4|10271.4|15
1632921800000|2021-09-29 13:23:20|10288|10273|10294.7|10279.7|10294.7|10279.7|10287|10272|32
1632921810000|2021-09-29 13:23:30|10294.1|10279.1|10291.7|10276.7|10294.1|10279.1|10291.7|10276.7|6
1632921820000|2021-09-29 13:23:40|10291.2|10276.2|10293.4|10278.4|10293.4|10278.4|10290.7|10275.7|37
1632921840000|2021-09-29 13:24:00|10293.2|10278.2|10295.6|10280.6|10295.6|10280.6|10292.4|10277.4|13
1632921850000|2021-09-29 13:24:10|10295.8|10280.8|10299.3|10284.3|10299.3|10284.3|10295.8|10280.8|4
1632921860000|2021-09-29 13:24:20|10297.9|10282.9|10295.2|10280.2|10297.9|10282.9|10294.1|10279.1|20
1632921870000|2021-09-29 13:24:30|10296.1|10281.1|10297.7|10282.7|10297.7|10282.7|10296.1|10281.1|8
1632921880000|2021-09-29 13:24:40|10296.3|10281.3|10300.6|10285.6|10300.6|10285.6|10296.1|10281.1|1
1632921890000|2021-09-29 13:24:50|10300.1|10285.1|10302.1|10287.1|10302.1|10287.1|10300.1|10285.1|9
1632921900000|2021-09-29 13:25:00|10300.6|10285.6|10300.6|10285.6|10300.8|10285.8|10296.3|10281.3|27
1632921910000|2021-09-29 13:25:10|10301.5|10286.5|10300|10285|10302.6|10287.6|10300|10285|47
1632921920000|2021-09-29 13:25:20|10300.5|10285.5|10294.6|10279.6|10300.5|10285.5|10294.1|10279.1|27
1632921930000|2021-09-29 13:25:30|10295.1|10280.1|10299.7|10284.7|10301.6|10286.6|10295.1|10280.1|38
1632921940000|2021-09-29 13:25:40|10298.8|10283.8|10295.5|10280.5|10298.8|10283.8|10294|10279|12
1632921950000|2021-09-29 13:25:50|10297.7|10282.7|10299.5|10284.5|10299.5|10284.5|10297.7|10282.7|2
1632921960000|2021-09-29 13:26:00|10302.1|10287.1|10303.1|10288.1|10303.1|10288.1|10302.1|10287.1|6
1632921970000|2021-09-29 13:26:10|10303.3|10288.3|10303.6|10288.6|10303.6|10288.6|10303.3|10288.3|4
1632921980000|2021-09-29 13:26:20|10302.6|10287.6|10302.8|10287.8|10302.8|10287.8|10302.1|10287.1|9
1632921990000|2021-09-29 13:26:30|10303.1|10288.1|10303.3|10288.3|10303.6|10288.6|10302.6|10287.6|4
1632922000000|2021-09-29 13:26:40|10303.6|10288.6|10302.6|10287.6|10303.6|10288.6|10302.6|10287.6|1
1632922010000|2021-09-29 13:26:50|10301.9|10286.9|10304.8|10289.8|10305.5|10290.5|10301.9|10286.9|49
1632922020000|2021-09-29 13:27:00|10305|10290|10302.8|10287.8|10305|10290|10302.8|10287.8|4
1632922030000|2021-09-29 13:27:10|10303.1|10288.1|10306|10291|10306|10291|10303.1|10288.1|6
1632922040000|2021-09-29 13:27:20|10305.7|10290.7|10305.7|10290.7|10305.7|10290.7|10305.7|10290.7|17
1632922050000|2021-09-29 13:27:30|10309.7|10294.7|10307.6|10292.6|10309.9|10294.9|10307.6|10292.6|30
1632922060000|2021-09-29 13:27:40|10307.4|10292.4|10305.7|10290.7|10307.4|10292.4|10305.5|10290.5|22
1632922070000|2021-09-29 13:27:50|10305.5|10290.5|10305.5|10290.5|10305.5|10290.5|10305.5|10290.5|0
1632922080000|2021-09-29 13:28:00|10305.7|10290.7|10306.5|10291.5|10306.5|10291.5|10305.5|10290.5|6
1632922090000|2021-09-29 13:28:10|10306.7|10291.7|10310|10295|10310|10295|10306.7|10291.7|5
1632922100000|2021-09-29 13:28:20|10309.6|10294.6|10305.5|10290.5|10309.6|10294.6|10305.5|10290.5|4
1632922110000|2021-09-29 13:28:30|||||||||9
1632922120000|2021-09-29 13:28:40|10301.1|10286.1|10302.6|10287.6|10303.6|10288.6|10300.8|10285.8|42
1632922130000|2021-09-29 13:28:50|10302.3|10287.3|10302.6|10287.6|10302.6|10287.6|10302.1|10287.1|2
1632922140000|2021-09-29 13:29:00|10302.1|10287.1|10302.3|10287.3|10302.6|10287.6|10300.6|10285.6|7
1632922150000|2021-09-29 13:29:10|10302.5|10287.5|10299.8|10284.8|10302.8|10287.8|10299.8|10284.8|3
1632922160000|2021-09-29 13:29:20|10299.3|10284.3|10298.1|10283.1|10299.3|10284.3|10293.3|10278.3|28
1632922170000|2021-09-29 13:29:30|10297.6|10282.6|10295.3|10280.3|10297.6|10282.6|10294.3|10279.3|12
1632922180000|2021-09-29 13:29:40|10294.8|10279.8|10293.1|10278.1|10296.1|10281.1|10293.1|10278.1|12
1632922190000|2021-09-29 13:29:50|10292.8|10277.8|10292.6|10277.6|10292.8|10277.8|10292.6|10277.6|4
1632922200000|2021-09-29 13:30:00|10292.8|10277.8|10292.6|10277.6|10293.3|10278.3|10292.6|10277.6|10
1632922210000|2021-09-29 13:30:10|10292.3|10277.3|10299|10284|10299|10284|10292.3|10277.3|9
1632922220000|2021-09-29 13:30:20|10299.5|10284.5|10299.8|10284.8|10299.8|10284.8|10299.5|10284.5|10
1632922230000|2021-09-29 13:30:30|10300|10285|10306.1|10291.1|10306.1|10291.1|10300|10285|27
1632922240000|2021-09-29 13:30:40|10306.3|10291.3|10306.6|10291.6|10306.8|10291.8|10306.3|10291.3|7
1632922250000|2021-09-29 13:30:50|10306.1|10291.1|10302.8|10287.8|10306.1|10291.1|10302.8|10287.8|4
1632922260000|2021-09-29 13:31:00|10301.5|10286.5|10324.5|10309.5|10324.5|10309.5|10301.5|10286.5|4
1632922270000|2021-09-29 13:31:10|10324.8|10309.8|10323.5|10308.5|10327.8|10312.8|10314.8|10299.8|72
1632922280000|2021-09-29 13:31:20|10323.7|10308.7|10326.9|10311.9|10326.9|10311.9|10321.8|10306.8|39
1632922290000|2021-09-29 13:31:30|10328.3|10313.3|10317.3|10302.3|10328.4|10313.4|10317.3|10302.3|275
1632922300000|2021-09-29 13:31:40|10317.9|10302.9|10319.4|10304.4|10324.9|10309.9|10317.9|10302.9|39
1632922310000|2021-09-29 13:31:50|10319.6|10304.6|10320.6|10305.6|10324.1|10309.1|10319.6|10304.6|102
1632922320000|2021-09-29 13:32:00|10323|10308|10324.9|10309.9|10324.9|10309.9|10321.5|10306.5|37
1632922330000|2021-09-29 13:32:10|10323|10308|10325.5|10310.5|10325.5|10310.5|10323|10308|18
1632922340000|2021-09-29 13:32:20|10325.9|10310.9|10327.7|10312.7|10327.7|10312.7|10325.9|10310.9|50
1632922350000|2021-09-29 13:32:30|10327.1|10312.1|10329.6|10314.6|10329.6|10314.6|10327.1|10312.1|4
1632922360000|2021-09-29 13:32:40|10331.6|10316.6|10331.3|10316.3|10331.8|10316.8|10331.1|10316.1|140
1632922370000|2021-09-29 13:32:50|10331.1|10316.1|10320.9|10305.9|10331.1|10316.1|10313.7|10298.7|90
1632922380000|2021-09-29 13:33:00|10322.3|10307.3|10318.6|10303.6|10322.6|10307.6|10318.6|10303.6|6
1632922390000|2021-09-29 13:33:10|10317.8|10302.8|10318.4|10303.4|10318.4|10303.4|10315.4|10300.4|15
1632922400000|2021-09-29 13:33:20|10318.7|10303.7|10318.2|10303.2|10318.7|10303.7|10318.2|10303.2|2
1632922410000|2021-09-29 13:33:30|10317.9|10302.9|10314.5|10299.5|10318.2|10303.2|10314.5|10299.5|31
1632922420000|2021-09-29 13:33:40|10314.1|10299.1|10316.6|10301.6|10316.6|10301.6|10312.7|10297.7|5
1632922430000|2021-09-29 13:33:50|10316.8|10301.8|10316.8|10301.8|10316.8|10301.8|10316.6|10301.6|0
1632922440000|2021-09-29 13:34:00|10316.6|10301.6|10316.1|10301.1|10316.6|10301.6|10315.7|10300.7|14
1632922450000|2021-09-29 13:34:10|10316.4|10301.4|10320|10305|10320|10305|10316.4|10301.4|6
1632922460000|2021-09-29 13:34:20|10318.9|10303.9|10318.9|10303.9|10318.9|10303.9|10318.9|10303.9|7
1632922470000|2021-09-29 13:34:30|10318.3|10303.3|10317.1|10302.1|10318.3|10303.3|10317.1|10302.1|11
1632922480000|2021-09-29 13:34:40|10316.2|10301.2|10315.6|10300.6|10316.4|10301.4|10315|10300|34
1632922490000|2021-09-29 13:34:50|10314.5|10299.5|10313.4|10298.4|10314.5|10299.5|10313.4|10298.4|8
1632922500000|2021-09-29 13:35:00|10312.3|10297.3|10312.7|10297.7|10312.8|10297.8|10310.9|10295.9|41
1632922510000|2021-09-29 13:35:10|10313.6|10298.6|10314.2|10299.2|10314.2|10299.2|10313.6|10298.6|1
1632922520000|2021-09-29 13:35:20|10296.2|10281.2|10307.3|10292.3|10308.2|10293.2|10296.2|10281.2|71
1632922530000|2021-09-29 13:35:30|10308.1|10293.1|10302.6|10287.6|10308.6|10293.6|10301.5|10286.5|17
1632922540000|2021-09-29 13:35:40|10300.3|10285.3|10299.2|10284.2|10300.3|10285.3|10298.8|10283.8|6
1632922550000|2021-09-29 13:35:50|10291.6|10276.6|10291.1|10276.1|10291.6|10276.6|10290.4|10275.4|63
1632922560000|2021-09-29 13:36:00|10290.6|10275.6|10301.8|10286.8|10301.8|10286.8|10290.6|10275.6|10
1632922570000|2021-09-29 13:36:10|10304.8|10289.8|10300.2|10285.2|10307.6|10292.6|10299.3|10284.3|5
1632922580000|2021-09-29 13:36:20|10300|10285|10300.3|10285.3|10300.3|10285.3|10300|10285|0
1632922590000|2021-09-29 13:36:30|10303.3|10288.3|10304.3|10289.3|10304.6|10289.6|10303.3|10288.3|5
1632922600000|2021-09-29 13:36:40|10302.3|10287.3|10302.1|10287.1|10302.3|10287.3|10302.1|10287.1|7
1632922610000|2021-09-29 13:36:50|10302.3|10287.3|10291.6|10276.6|10302.3|10287.3|10289.8|10274.8|24
1632922620000|2021-09-29 13:37:00|10291.4|10276.4|10293.8|10278.8|10293.8|10278.8|10289.8|10274.8|8
1632922630000|2021-09-29 13:37:10|10293.1|10278.1|10299.7|10284.7|10300.3|10285.3|10293.1|10278.1|5
1632922640000|2021-09-29 13:37:20|10297.7|10282.7|10297.7|10282.7|10297.7|10282.7|10297.7|10282.7|0
1632922650000|2021-09-29 13:37:30|10297.4|10282.4|10296.5|10281.5|10297.4|10282.4|10296.5|10281.5|3
1632922660000|2021-09-29 13:37:40|10297.2|10282.2|10297.2|10282.2|10297.2|10282.2|10296.7|10281.7|3
1632922670000|2021-09-29 13:37:50|10296.9|10281.9|10298.5|10283.5|10298.7|10283.7|10296.9|10281.9|3
1632922680000|2021-09-29 13:38:00|10298.1|10283.1|10295.5|10280.5|10298.1|10283.1|10295.5|10280.5|7
1632922690000|2021-09-29 13:38:10|10295.3|10280.3|10295.4|10280.4|10298.2|10283.2|10295.2|10280.2|5
1632922700000|2021-09-29 13:38:20|10295.7|10280.7|10295.5|10280.5|10295.7|10280.7|10295.5|10280.5|17
1632922720000|2021-09-29 13:38:40|10295.3|10280.3|10295|10280|10295.3|10280.3|10295|10280|0
1632922730000|2021-09-29 13:38:50|10292.5|10277.5|10287.4|10272.4|10292.5|10277.5|10287.4|10272.4|25
1632922740000|2021-09-29 13:39:00|10286.5|10271.5|10280.6|10265.6|10286.5|10271.5|10280.6|10265.6|33
1632922750000|2021-09-29 13:39:10|10280.4|10265.4|10283.7|10268.7|10285.7|10270.7|10280.4|10265.4|25
1632922760000|2021-09-29 13:39:20|10283.9|10268.9|10282.2|10267.2|10285.2|10270.2|10282.2|10267.2|25
1632922770000|2021-09-29 13:39:30|10274|10259|10262|10247|10274.3|10259.3|10262|10247|28
1632922780000|2021-09-29 13:39:40|10262.3|10247.3|10266.9|10251.9|10266.9|10251.9|10262|10247|13
1632922790000|2021-09-29 13:39:50|10268.1|10253.1|10265.5|10250.5|10268.3|10253.3|10265.5|10250.5|12
1632922800000|2021-09-29 13:40:00|10265.7|10250.7|10258.1|10243.1|10266|10251|10257.2|10242.2|76
1632922810000|2021-09-29 13:40:10|10257.8|10242.8|10263.4|10248.4|10263.4|10248.4|10257.8|10242.8|48
1632922820000|2021-09-29 13:40:20|10266.2|10251.2|10259|10244|10266.2|10251.2|10259|10244|41
1632922830000|2021-09-29 13:40:30|10259.5|10244.5|10259|10244|10259.8|10244.8|10259|10244|8
1632922840000|2021-09-29 13:40:40|10259.7|10244.7|10262.3|10247.3|10262.3|10247.3|10259.7|10244.7|7
1632922850000|2021-09-29 13:40:50|10262.6|10247.6|10262.3|10247.3|10262.6|10247.6|10262.3|10247.3|5
1632922860000|2021-09-29 13:41:00|10262.6|10247.6|10268.7|10253.7|10271.2|10256.2|10262.6|10247.6|12
1632922870000|2021-09-29 13:41:10|10268.4|10253.4|10268.4|10253.4|10268.4|10253.4|10268.4|10253.4|19
1632922880000|2021-09-29 13:41:20|10267.3|10252.3|10268|10253|10268.3|10253.3|10266|10251|23
1632922890000|2021-09-29 13:41:30|10268.3|10253.3|10262.7|10247.7|10268.5|10253.5|10262.7|10247.7|10
1632922900000|2021-09-29 13:41:40|10263.1|10248.1|10264.2|10249.2|10265.6|10250.6|10263.1|10248.1|6
1632922910000|2021-09-29 13:41:50|10263.1|10248.1|10264.4|10249.4|10266.7|10251.7|10262.6|10247.6|9
1632922920000|2021-09-29 13:42:00|10265.3|10250.3|10265.1|10250.1|10265.5|10250.5|10264.2|10249.2|7
1632922930000|2021-09-29 13:42:10|10264.6|10249.6|10266|10251|10266.2|10251.2|10264|10249|6
1632922940000|2021-09-29 13:42:20|10266.2|10251.2|10266.2|10251.2|10266.2|10251.2|10266|10251|0
1632922950000|2021-09-29 13:42:30|10266.5|10251.5|10265.1|10250.1|10269.6|10254.6|10264.4|10249.4|5
1632922960000|2021-09-29 13:42:40|10261.7|10246.7|10259.7|10244.7|10261.7|10246.7|10259.7|10244.7|9
1632922970000|2021-09-29 13:42:50|10260.2|10245.2|10259.5|10244.5|10260.2|10245.2|10259.5|10244.5|0
1632922980000|2021-09-29 13:43:00|10258.1|10243.1|10251.4|10236.4|10258.1|10243.1|10250|10235|31
1632922990000|2021-09-29 13:43:10|10251.1|10236.1|10239.4|10224.4|10251.1|10236.1|10237.2|10222.2|32
1632923000000|2021-09-29 13:43:20|10239.6|10224.6|10241.5|10226.5|10241.8|10226.8|10239.6|10224.6|34
1632923010000|2021-09-29 13:43:30|10241|10226|10238.5|10223.5|10241.6|10226.6|10238.5|10223.5|44
1632923020000|2021-09-29 13:43:40|10239.5|10224.5|10227.8|10212.8|10241.4|10226.4|10226.4|10211.4|102
1632923030000|2021-09-29 13:43:50|10228.5|10213.5|10211.6|10196.6|10228.5|10213.5|10211.4|10196.4|21
1632923040000|2021-09-29 13:44:00|10211.9|10196.9|10209|10194|10217|10202|10204.4|10189.4|40
1632923050000|2021-09-29 13:44:10|10208.8|10193.8|10203.5|10188.5|10209.8|10194.8|10203.5|10188.5|24
1632923060000|2021-09-29 13:44:20|10203.8|10188.8|10204.3|10189.3|10204.7|10189.7|10200.3|10185.3|25
1632923070000|2021-09-29 13:44:30|10204|10189|10199.2|10184.2|10204|10189|10193.5|10178.5|56
1632923080000|2021-09-29 13:44:40|10202.8|10187.8|10201.5|10186.5|10204.7|10189.7|10201.3|10186.3|23
1632923090000|2021-09-29 13:44:50|10201.1|10186.1|10200|10185|10201.3|10186.3|10199.5|10184.5|12
1632923100000|2021-09-29 13:45:00|10199.5|10184.5|10186.3|10171.3|10199.5|10184.5|10186.3|10171.3|19
1632923110000|2021-09-29 13:45:10|10186.5|10171.5|10168.7|10153.7|10187.2|10172.2|10168.7|10153.7|45
1632923120000|2021-09-29 13:45:20|10168.6|10153.6|10169.8|10154.8|10173.4|10158.4|10167.5|10152.5|78
1632923130000|2021-09-29 13:45:30|10163.1|10148.1|10142.5|10127.5|10165.5|10150.5|10142.5|10127.5|91
1632923140000|2021-09-29 13:45:40|10144.6|10129.6|10105.6|10090.6|10144.6|10129.6|10105.6|10082|123
1632923150000|2021-09-29 13:45:50|10108.4|10093.4|10155.7|10140.7|10161.9|10146.9|10108.3|10093.3|51
1632923160000|2021-09-29 13:46:00|10151.8|10136.8|10145.5|10130.5|10154|10139|10144.9|10129.9|11
1632923170000|2021-09-29 13:46:10|10144.9|10129.9|10128.1|10103.1|10144.9|10129.9|10128.1|10095.7|47
1632923180000|2021-09-29 13:46:20|10127.7|10102.7|10110|10095|10127.7|10105.3|10102.9|10087.9|24
1632923190000|2021-09-29 13:46:30|10110.5|10095.5|10115|10100|10122.9|10107.9|10110.3|10095.3|50
1632923200000|2021-09-29 13:46:40|10114.8|10099.8|10119.8|10104.8|10120.1|10105.1|10114.6|10099.6|10
1632923210000|2021-09-29 13:46:50|10119.5|10104.5|10114.9|10099.9|10122.6|10107.6|10105.2|10090.2|68
1632923220000|2021-09-29 13:47:00|10115.1|10100.1|10122.2|10107.2|10122.2|10107.2|10114.4|10099.4|53
1632923230000|2021-09-29 13:47:10|10128.4|10113.4|10136.4|10121.4|10136.4|10121.4|10126.9|10111.9|11
1632923240000|2021-09-29 13:47:20|10141.6|10126.6|10126.1|10111.1|10142.1|10127.1|10124|10109|69
1632923250000|2021-09-29 13:47:30|10126.4|10111.4|10125|10110|10127.4|10112.4|10118.4|10103.4|26
1632923260000|2021-09-29 13:47:40|10124.8|10109.8|10118.1|10103.1|10124.8|10109.8|10116.8|10101.8|21
1632923270000|2021-09-29 13:47:50|10120.9|10105.9|10124.5|10109.5|10127.9|10112.9|10120.9|10105.9|71
1632923280000|2021-09-29 13:48:00|10124|10109|10126.4|10111.4|10131.4|10116.4|10124|10109|22
1632923290000|2021-09-29 13:48:10|10126.6|10111.6|10137.3|10122.3|10137.4|10122.4|10125.7|10110.7|31
1632923300000|2021-09-29 13:48:20|10138.9|10123.9|10130.1|10115.1|10138.9|10123.9|10130.1|10115.1|18
1632923310000|2021-09-29 13:48:30|10129.3|10114.3|10118.8|10103.8|10129.3|10114.3|10118.8|10103.8|14
1632923320000|2021-09-29 13:48:40|10119|10104|10115.7|10100.7|10123.4|10108.4|10115.7|10100.7|39
1632923330000|2021-09-29 13:48:50|10114.6|10099.6|10059|10044|10114.6|10099.6|10059|10044|27
1632923340000|2021-09-29 13:49:00|10058.7|10043.7|10059.5|10044.5|10064.6|10049.6|10058.3|10043.3|48
1632923350000|2021-09-29 13:49:10|10060.1|10045.1|10076.2|10061.2|10082.5|10067.5|10058.6|10043.6|47
1632923360000|2021-09-29 13:49:20|10076.9|10061.9|10081.5|10066.5|10081.5|10066.5|10076|10061|14
1632923370000|2021-09-29 13:49:30|10081.2|10066.2|10101.1|10086.1|10101.1|10086.1|10081.2|10065.1|13
1632923380000|2021-09-29 13:49:40|10100.9|10085.9|10095.1|10080.1|10100.9|10085.9|10095.1|10080.1|20
1632923390000|2021-09-29 13:49:50|10095.6|10080.6|10092.3|10077.3|10095.6|10080.6|10091.8|10076.8|4
1632923400000|2021-09-29 13:50:00|10092.6|10077.6|10094.4|10079.4|10094.4|10079.4|10092.4|10077.4|12
1632923410000|2021-09-29 13:50:10|10095|10080|10095.4|10080.4|10101.4|10086.4|10093.8|10078.8|23
1632923420000|2021-09-29 13:50:20|10095.2|10080.2|10097.2|10082.2|10097.2|10082.2|10095.2|10080.2|17
1632923430000|2021-09-29 13:50:30|10096.9|10081.9|10096.7|10081.7|10096.9|10081.9|10095.1|10080.1|10
1632923440000|2021-09-29 13:50:40|10096|10081|10095.7|10080.7|10096|10081|10095.7|10080.7|3
1632923450000|2021-09-29 13:50:50|10096|10081|10095.5|10080.5|10096|10081|10095.5|10080.5|1
1632923460000|2021-09-29 13:51:00|10098.1|10083.1|10106.4|10091.4|10106.7|10091.7|10096.4|10081.4|16
1632923470000|2021-09-29 13:51:10|10105.9|10090.9|10086.6|10071.6|10105.9|10090.9|10086.1|10071.1|7
1632923480000|2021-09-29 13:51:20|10087.4|10072.4|10087.4|10072.4|10087.6|10072.6|10087.4|10072.4|4
1632923490000|2021-09-29 13:51:30|10087.6|10072.6|10111.1|10086.1|10111.1|10087.8|10087.6|10072.6|53
1632923500000|2021-09-29 13:51:40|10111.6|10086.6|10108.2|10093.2|10112.5|10093.2|10108.2|10086.6|0
1632923510000|2021-09-29 13:51:50|10109.6|10094.6|10111.6|10096.6|10111.8|10096.8|10109.6|10094.6|3
1632923520000|2021-09-29 13:52:00|10112.9|10097.9|10121.8|10106.8|10121.8|10106.8|10112.9|10097.9|9
1632923530000|2021-09-29 13:52:10|10122.3|10107.3|10123.5|10108.5|10129|10114|10122.3|10107.3|31
1632923540000|2021-09-29 13:52:20|10122.6|10107.6|10125.7|10110.7|10133.4|10118.4|10121.9|10106.9|99
1632923550000|2021-09-29 13:52:30|10125.2|10110.2|10133.8|10118.8|10142.2|10127.2|10125.2|10110.2|69
1632923560000|2021-09-29 13:52:40|10133.5|10118.5|10130.3|10115.3|10140.3|10120.5|10130.1|10115.1|13
1632923570000|2021-09-29 13:52:50|10131.4|10116.4|10126.8|10111.8|10131.4|10116.4|10126.8|10111.8|34
1632923580000|2021-09-29 13:53:00|10126.6|10111.6|10117|10102|10126.6|10111.6|10117|10102|56
1632923590000|2021-09-29 13:53:10|10116.7|10101.7|10110|10095|10117|10102|10109.2|10094.2|192
1632923600000|2021-09-29 13:53:20|10113.3|10098.3|10112.4|10097.4|10113.3|10098.3|10111.3|10096.3|4
1632923610000|2021-09-29 13:53:30|10110.8|10095.8|10111.1|10096.1|10111.6|10096.6|10110.8|10095.8|17
1632923620000|2021-09-29 13:53:40|10111.3|10096.3|10110.8|10095.8|10111.3|10096.3|10110.8|10095.8|1
1632923630000|2021-09-29 13:53:50|10111.7|10096.7|10111.3|10096.3|10111.7|10096.7|10111.3|10096.3|9
1632923640000|2021-09-29 13:54:00|10111.7|10096.7|10113.7|10098.7|10115.9|10100.9|10111.7|10096.7|15
1632923650000|2021-09-29 13:54:10|10113.5|10098.5|10116.1|10101.1|10116.1|10101.1|10113.5|10098.5|6
1632923660000|2021-09-29 13:54:20|10115.3|10100.3|10119.6|10104.6|10119.9|10104.9|10115.3|10100.3|6
1632923670000|2021-09-29 13:54:30|10119.4|10104.4|10117.6|10102.6|10119.6|10104.6|10117.6|10102.6|112
1632923680000|2021-09-29 13:54:40|10119.7|10104.7|10122.1|10107.1|10122.1|10107.1|10119.7|10104.7|5
1632923690000|2021-09-29 13:54:50|10120.7|10105.7|10123.9|10108.9|10126.2|10111.2|10120.7|10105.7|67
1632923700000|2021-09-29 13:55:00|10123.2|10108.2|10105.2|10090.2|10123.2|10108.2|10105.2|10090.2|22
1632923710000|2021-09-29 13:55:10|10104.5|10089.5|10104.8|10089.8|10105.2|10090.2|10104.5|10089.5|1
1632923720000|2021-09-29 13:55:20|10103.4|10088.4|10108.6|10093.6|10108.6|10093.6|10103.2|10088.2|31
1632923730000|2021-09-29 13:55:30|10108.3|10093.3|10109|10094|10109.3|10094.3|10107.4|10092.4|6
1632923740000|2021-09-29 13:55:40|10110.6|10095.6|10110|10095|10110.6|10095.6|10110|10095|2
1632923750000|2021-09-29 13:55:50|10110.6|10095.6|10112.7|10097.7|10112.7|10097.7|10110.6|10095.6|4
1632923760000|2021-09-29 13:56:00|10113|10098|10130.3|10115.3|10130.8|10115.8|10113|10098|23
1632923770000|2021-09-29 13:56:10|10130|10115|10127|10112|10130|10115|10122.7|10107.7|25
1632923780000|2021-09-29 13:56:20|10125.6|10110.6|10126.9|10111.9|10127.5|10112.5|10125.6|10110.6|5
1632923790000|2021-09-29 13:56:30|10130.7|10115.7|10133.9|10118.9|10134.2|10119.2|10130.7|10115.7|22
1632923800000|2021-09-29 13:56:40|10134.1|10119.1|10142.8|10127.8|10142.8|10127.8|10134.1|10119.1|36
1632923810000|2021-09-29 13:56:50|10148.2|10133.2|10145.5|10130.5|10153.9|10138.9|10145.5|10130.5|28
1632923820000|2021-09-29 13:57:00|10143.8|10128.8|10148.2|10133.2|10151.1|10136.1|10143.6|10128.6|26
1632923830000|2021-09-29 13:57:10|10149.5|10134.5|10149.3|10134.3|10149.6|10134.6|10149.3|10134.3|19
1632923840000|2021-09-29 13:57:20|10146.8|10131.8|10146.8|10131.8|10146.8|10131.8|10146.8|10131.8|50
1632923850000|2021-09-29 13:57:30|10147|10132|10148.2|10133.2|10148.2|10133.2|10147|10132|1
1632923860000|2021-09-29 13:57:40|10148.6|10133.6|10147|10132|10148.6|10133.6|10146.1|10131.1|2
1632923870000|2021-09-29 13:57:50|10146.7|10131.7|10145.8|10130.8|10146.7|10131.7|10145.8|10130.8|7
1632923880000|2021-09-29 13:58:00|10146.5|10131.5|10147.4|10132.4|10147.4|10132.4|10146.5|10131.5|0
1632923890000|2021-09-29 13:58:10|||||||||3
1632923900000|2021-09-29 13:58:20|10146.5|10131.5|10145.4|10130.4|10146.5|10131.5|10145.4|10130.4|11
1632923910000|2021-09-29 13:58:30|10145.7|10130.7|10146.6|10131.6|10146.6|10131.6|10145.7|10130.7|18
1632923930000|2021-09-29 13:58:50|10147.1|10132.1|10148.7|10133.7|10148.7|10133.7|10147.1|10132.1|7
1632923940000|2021-09-29 13:59:00|10154.6|10139.6|10155.8|10140.8|10155.8|10140.8|10146.3|10131.3|13
1632923950000|2021-09-29 13:59:10|10148.5|10133.5|10148.6|10133.6|10148.6|10133.6|10148.1|10133.1|2
1632923960000|2021-09-29 13:59:20|10148.4|10133.4|10150.8|10135.8|10150.8|10135.8|10148.4|10133.4|4
1632923970000|2021-09-29 13:59:30|10151.2|10136.2|10156.8|10141.8|10156.8|10141.8|10151.2|10136.2|49
1632923980000|2021-09-29 13:59:40|10157.1|10142.1|10156.4|10141.4|10157.3|10142.3|10154.5|10139.5|25
1632923990000|2021-09-29 13:59:50|10157.5|10142.5|10157.5|10142.5|10157.5|10142.5|10157.5|10142.5|3
1632924000000|2021-09-29 14:00:00|10157.1|10142.1|10159.1|10144.1|10159.1|10144.1|10157.1|10142.1|6
1632924010000|2021-09-29 14:00:10|10159.4|10144.4|10158.6|10143.6|10159.7|10144.7|10155.6|10140.6|24
1632924020000|2021-09-29 14:00:20|10158.8|10143.8|10169.8|10154.8|10178.5|10163.5|10158.8|10143.8|41
1632924030000|2021-09-29 14:00:30|10170.1|10155.1|10178.3|10163.3|10178.3|10163.3|10168.3|10153.3|27
1632924040000|2021-09-29 14:00:40|10178.6|10163.6|10178|10163|10183.4|10168.4|10174.1|10159.1|39
1632924050000|2021-09-29 14:00:50|10178.2|10163.2|10183.8|10168.8|10189.3|10174.3|10178.2|10163.2|31
1632924060000|2021-09-29 14:01:00|10183.3|10168.3|10178.3|10163.3|10183.3|10168.3|10178.3|10163.3|11
1632924070000|2021-09-29 14:01:10|10181.3|10166.3|10178.7|10163.7|10181.6|10166.6|10178.7|10163.7|23
1632924080000|2021-09-29 14:01:20|10177.9|10162.9|10180|10165|10180|10165|10175.4|10160.4|54
1632924090000|2021-09-29 14:01:30|10181.8|10166.8|10181.4|10166.4|10181.8|10166.8|10180.7|10165.7|14
1632924100000|2021-09-29 14:01:40|10180.3|10165.3|10184.4|10169.4|10185.8|10170.8|10180.3|10165.3|3
1632924110000|2021-09-29 14:01:50|10184.2|10169.2|10181.1|10166.1|10184.2|10169.2|10181.1|10166.1|13
1632924120000|2021-09-29 14:02:00|10181.8|10166.8|10186.4|10171.4|10188.6|10173.6|10181.8|10166.8|10
1632924130000|2021-09-29 14:02:10|10185.7|10170.7|10184.8|10169.8|10185.7|10170.7|10184.8|10169.8|8
1632924140000|2021-09-29 14:02:20|10186.9|10171.9|10186.6|10171.6|10187.3|10172.3|10186.1|10171.1|7
1632924150000|2021-09-29 14:02:30|10187|10172|10195.2|10180.2|10195.2|10180.2|10186.6|10171.6|6
1632924160000|2021-09-29 14:02:40|10195.9|10180.9|10191|10176|10196.4|10181.4|10191|10176|28
1632924170000|2021-09-29 14:02:50|10181.9|10166.9|10172.6|10157.6|10183.3|10168.3|10172.6|10157.6|14
1632924180000|2021-09-29 14:03:00|10172.8|10157.8|10192.5|10177.5|10195|10180|10172.4|10157.4|24
1632924190000|2021-09-29 14:03:10|10193.9|10178.9|10190.2|10175.2|10194.1|10179.1|10188.8|10173.8|14
1632924200000|2021-09-29 14:03:20|10192.6|10177.6|10196.2|10181.2|10196.6|10181.6|10192.6|10177.6|6
1632924210000|2021-09-29 14:03:30|10196.5|10181.5|10202|10187|10202.5|10187.5|10196.5|10181.5|15
1632924220000|2021-09-29 14:03:40|10202.2|10187.2|10202|10187|10202.2|10187.2|10201.7|10186.7|4
1632924230000|2021-09-29 14:03:50|10202.2|10187.2|10202|10187|10202.2|10187.2|10201.8|10186.8|5
1632924240000|2021-09-29 14:04:00|10201.8|10186.8|10202.2|10187.2|10202.2|10187.2|10201.8|10186.8|6
1632924250000|2021-09-29 14:04:10|10202.5|10187.5|10203.3|10188.3|10203.3|10188.3|10202.5|10187.5|23
1632924260000|2021-09-29 14:04:20|10206.5|10191.5|10216.7|10201.7|10218|10203|10206.1|10191.1|18
1632924270000|2021-09-29 14:04:30|10215.4|10200.4|10215.7|10200.7|10215.7|10200.7|10215.3|10200.3|11
1632924280000|2021-09-29 14:04:40|10215.9|10200.9|10215.3|10200.3|10216.6|10201.6|10215.3|10200.3|11
1632924290000|2021-09-29 14:04:50|10213.1|10198.1|10212.6|10197.6|10213.1|10198.1|10211.9|10196.9|5
1632924300000|2021-09-29 14:05:00|10211.9|10196.9|10215.1|10200.1|10215.1|10200.1|10211.9|10196.9|13
1632924310000|2021-09-29 14:05:10|10215.3|10200.3|10221.9|10206.9|10222.2|10207.2|10214.8|10199.8|23
1632924320000|2021-09-29 14:05:20|10221.7|10206.7|10236.6|10211.6|10236.8|10211.8|10221.6|10206.6|31
1632924330000|2021-09-29 14:05:30|10243.7|10206.2|10240.9|10225.9|10245.1|10225.9|10236.5|10206.2|28
1632924340000|2021-09-29 14:05:40|10241.1|10226.1|10219.2|10204.2|10241.4|10226.4|10216.8|10201.8|80
1632924350000|2021-09-29 14:05:50|10219.4|10204.4|10221.8|10206.8|10227.7|10211.7|10219.4|10202.7|5
1632924360000|2021-09-29 14:06:00|10222.7|10207.7|10220.8|10205.8|10223|10208|10219.4|10204.4|17
1632924370000|2021-09-29 14:06:10|10220.5|10205.5|10221|10206|10221.2|10206.2|10220.3|10205.3|11
1632924380000|2021-09-29 14:06:20|10219.6|10204.6|10227.8|10212.8|10227.8|10212.8|10219.3|10204.3|12
1632924390000|2021-09-29 14:06:30|10233.8|10218.8|10233.5|10218.5|10235.3|10220.3|10232.5|10217.5|7
1632924400000|2021-09-29 14:06:40|10228.4|10213.4|10230.7|10215.7|10230.7|10215.7|10228|10213|15
1632924410000|2021-09-29 14:06:50|10232.8|10217.8|10234.8|10219.8|10235.3|10220.3|10232.8|10217.8|27
1632924420000|2021-09-29 14:07:00|10235.1|10220.1|10225|10210|10235.5|10220.5|10225|10210|7
1632924430000|2021-09-29 14:07:10|10221.8|10206.8|10221.2|10206.2|10221.8|10206.8|10220.7|10205.7|4
1632924440000|2021-09-29 14:07:20|10221|10206|10221.7|10206.7|10223.2|10208.2|10220.7|10205.7|17
1632924450000|2021-09-29 14:07:30|10221.5|10206.5|10224.5|10209.5|10224.5|10209.5|10221.5|10206.5|15
1632924460000|2021-09-29 14:07:40|10225|10210|10222.7|10207.7|10225|10210|10221.5|10206.5|14
1632924470000|2021-09-29 14:07:50|10221.9|10206.9|10222.2|10207.2|10222.2|10207.2|10221.9|10206.9|8
1632924480000|2021-09-29 14:08:00|10221.7|10206.7|10219.8|10204.8|10221.7|10206.7|10218.7|10203.7|23
1632924490000|2021-09-29 14:08:10|10220.1|10205.1|10216.7|10201.7|10221.5|10206.5|10214.2|10199.2|51
1632924500000|2021-09-29 14:08:20|10210|10195|10208.8|10193.8|10210|10195|10208.8|10193.8|39
1632924510000|2021-09-29 14:08:30|10208|10193|10208.1|10193.1|10212|10197|10204.2|10189.2|15
1632924520000|2021-09-29 14:08:40|10210.1|10195.1|10210.1|10195.1|10210.1|10195.1|10209.6|10194.6|8
1632924530000|2021-09-29 14:08:50|10208.3|10193.3|10208.3|10193.3|10208.3|10193.3|10208.3|10193.3|1
1632924540000|2021-09-29 14:09:00|10207.5|10192.5|10211.7|10196.7|10211.9|10196.9|10207.5|10192.5|14
1632924550000|2021-09-29 14:09:10|10211.2|10196.2|10207.9|10192.9|10211.2|10196.2|10207.2|10192.2|11
1632924560000|2021-09-29 14:09:20|10209.3|10194.3|10209.5|10194.5|10209.5|10194.5|10209.3|10194.3|1
1632924570000|2021-09-29 14:09:30|10209.8|10194.8|10207.4|10192.4|10210|10195|10207|10192|12
1632924580000|2021-09-29 14:09:40|10208.5|10193.5|10208.5|10193.5|10208.5|10193.5|10208.5|10193.5|0
1632924590000|2021-09-29 14:09:50|10208.2|10193.2|10207.7|10192.7|10208.7|10193.7|10207.7|10192.7|30
1632924600000|2021-09-29 14:10:00|10208|10193|10209|10194|10209.5|10194.5|10208|10193|31
1632924610000|2021-09-29 14:10:10|10208.8|10193.8|10208.8|10193.8|10208.8|10193.8|10208.8|10193.8|7
1632924620000|2021-09-29 14:10:20|10209.9|10194.9|10209.9|10194.9|10209.9|10194.9|10209.9|10194.9|15
1632924650000|2021-09-29 14:10:50|10210.2|10195.2|10209.7|10194.7|10210.2|10195.2|10209.7|10194.7|0
1632924660000|2021-09-29 14:11:00|10209.4|10194.4|10209.9|10194.9|10209.9|10194.9|10209|10194|12
1632924670000|2021-09-29 14:11:10|10209.6|10194.6|10206|10191|10209.6|10194.6|10206|10191|30
1632924680000|2021-09-29 14:11:20|10204.1|10189.1|10190.3|10175.3|10204.1|10189.1|10189|10171.4|16
1632924690000|2021-09-29 14:11:30|10190.8|10175.8|10190.5|10175.5|10190.8|10175.8|10189|10174|8
1632924700000|2021-09-29 14:11:40|10191.1|10176.1|10192.2|10177.2|10192.2|10177.2|10191.1|10176.1|7
1632924710000|2021-09-29 14:11:50|10190.2|10175.2|10190.2|10175.2|10190.2|10175.2|10190.2|10175.2|6
1632924720000|2021-09-29 14:12:00|10189.9|10174.9|10189.4|10174.4|10189.9|10174.9|10189.4|10174.4|22
1632924740000|2021-09-29 14:12:20|10189.9|10174.9|10182.5|10167.5|10190.6|10175.6|10182.5|10167.5|9
1632924750000|2021-09-29 14:12:30|10181.8|10166.8|10183.7|10168.7|10183.7|10168.7|10181.8|10166.8|3
1632924760000|2021-09-29 14:12:40|10183.9|10168.9|10185.4|10170.4|10186.1|10171.1|10183.9|10168.9|8
1632924770000|2021-09-29 14:12:50|10186.2|10171.2|10183.1|10168.1|10186.4|10171.4|10183.1|10168.1|25
1632924780000|2021-09-29 14:13:00|10183.5|10168.5|10182.9|10167.9|10184.2|10169.2|10182.9|10167.9|0
1632924790000|2021-09-29 14:13:10|10181.8|10166.8|10176.7|10161.7|10182|10167|10176.7|10161.7|15
1632924800000|2021-09-29 14:13:20|10175.1|10160.1|10167.4|10152.4|10175.3|10160.3|10167.4|10152.4|10
1632924810000|2021-09-29 14:13:30|10167.2|10152.2|10163.2|10148.2|10167.2|10152.2|10163.2|10148.2|2
1632924820000|2021-09-29 14:13:40|10161.8|10146.8|10162.3|10147.3|10162.8|10147.8|10161.8|10146.8|4
1632924830000|2021-09-29 14:13:50|10162.1|10147.1|10162.3|10147.3|10162.3|10147.3|10161.9|10146.9|3
1632924840000|2021-09-29 14:14:00|10161.7|10146.7|10149.2|10134.2|10161.7|10146.7|10149.2|10134.2|39
1632924850000|2021-09-29 14:14:10|10148.8|10133.8|10146|10131|10149.4|10134.4|10146|10131|32
1632924860000|2021-09-29 14:14:20|10143.6|10128.6|10130.4|10115.4|10144.6|10129.6|10130.4|10115.4|45
1632924870000|2021-09-29 14:14:30|10131.4|10116.4|10138.2|10123.2|10138.2|10123.2|10130.9|10115.9|36
1632924880000|2021-09-29 14:14:40|10138.4|10123.4|10134.8|10119.8|10139.2|10124.2|10134.8|10119.8|19
1632924890000|2021-09-29 14:14:50|10135.6|10120.6|10137.4|10122.4|10137.7|10122.7|10135.6|10120.6|103
1632924900000|2021-09-29 14:15:00|10136.5|10121.5|10136.3|10121.3|10136.5|10121.5|10135.6|10120.6|12
1632924910000|2021-09-29 14:15:10|10136.5|10121.5|10134.7|10119.7|10136.5|10121.5|10134.5|10119.5|21
1632924920000|2021-09-29 14:15:20|10133.4|10118.4|10141.4|10126.4|10141.4|10126.4|10133.4|10118.4|22
1632924930000|2021-09-29 14:15:30|10141|10126|10140.7|10125.7|10141|10126|10140.3|10125.3|1
1632924940000|2021-09-29 14:15:40|10139.8|10124.8|10134.2|10119.2|10140.3|10125.3|10134.2|10119.2|25
1632924950000|2021-09-29 14:15:50|10133.1|10118.1|10125.3|10110.3|10133.1|10118.1|10124.4|10109.4|6
1632924960000|2021-09-29 14:16:00|10125.5|10110.5|10126|10111|10127.3|10112.3|10125.5|10110.5|17
1632924970000|2021-09-29 14:16:10|10126.2|10111.2|10137|10122|10137|10122|10126.2|10111.2|11
1632924980000|2021-09-29 14:16:20|10137.8|10122.8|10135.6|10120.6|10138.6|10123.6|10135.6|10120.6|5
1632924990000|2021-09-29 14:16:30|10137.5|10122.5|10141.6|10126.6|10141.6|10126.6|10137.5|10122.5|3
1632925000000|2021-09-29 14:16:40|10142.5|10127.5|10146.8|10131.8|10146.8|10131.8|10142.5|10127.5|66
1632925010000|2021-09-29 14:16:50|10146.2|10131.2|10146.2|10131.2|10146.2|10131.2|10145.5|10130.5|3
1632925020000|2021-09-29 14:17:00|10148|10133|10151.7|10136.7|10151.7|10136.7|10147.8|10132.8|8
1632925030000|2021-09-29 14:17:10|10152.3|10137.3|10152.7|10137.7|10152.7|10137.7|10150.9|10135.9|40
1632925040000|2021-09-29 14:17:20|10152.2|10137.2|10151.8|10136.8|10152.2|10137.2|10151.5|10136.5|2
1632925050000|2021-09-29 14:17:30|10152|10137|10162.1|10147.1|10162.1|10147.1|10152|10137|17
1632925060000|2021-09-29 14:17:40|10162.3|10147.3|10163.4|10148.4|10163.6|10148.6|10162.1|10147.1|16
1632925070000|2021-09-29 14:17:50|10166|10151|10165.8|10150.8|10166|10151|10165.8|10150.8|1
1632925080000|2021-09-29 14:18:00|10165.1|10150.1|10164.7|10149.7|10165.1|10150.1|10164.6|10149.6|4
1632925100000|2021-09-29 14:18:20|10165.4|10150.4|10164.7|10149.7|10165.4|10150.4|10164.7|10149.7|3
1632925110000|2021-09-29 14:18:30|||||||||1
1632925120000|2021-09-29 14:18:40|10164.5|10149.5|10164.5|10149.5|10164.5|10149.5|10164.5|10149.5|4
1632925130000|2021-09-29 14:18:50|10165.6|10150.6|10165.6|10150.6|10165.6|10150.6|10165.6|10150.6|0
1632925140000|2021-09-29 14:19:00|10165.8|10150.8|10165.9|10150.9|10165.9|10150.9|10165.8|10150.8|1
1632925150000|2021-09-29 14:19:10|||||||||2
1632925160000|2021-09-29 14:19:20|||||||||1
1632925170000|2021-09-29 14:19:30|10166.1|10151.1|10165.9|10150.9|10166.1|10151.1|10165.6|10150.6|2
1632925180000|2021-09-29 14:19:40|||||||||4
1632925200000|2021-09-29 14:20:00|10164|10149|10165.1|10150.1|10165.1|10150.1|10163.8|10148.8|7
1632925210000|2021-09-29 14:20:10|10164.9|10149.9|10164.6|10149.6|10164.9|10149.9|10164.6|10149.6|0
1632925220000|2021-09-29 14:20:20|||||||||5
1632925240000|2021-09-29 14:20:40|10165.9|10150.9|10166.4|10151.4|10166.4|10151.4|10165.9|10150.9|17
1632925250000|2021-09-29 14:20:50|10167.2|10152.2|10171.9|10156.9|10172.3|10157.3|10166.8|10151.8|10
1632925260000|2021-09-29 14:21:00|10176.4|10161.4|10190|10175|10190.9|10175.9|10176.4|10161.4|38
1632925270000|2021-09-29 14:21:10|10190.3|10175.3|10190.3|10175.3|10190.3|10175.3|10189.8|10174.8|3
1632925280000|2021-09-29 14:21:20|10190|10175|10186|10171|10190|10175|10186|10171|7
1632925290000|2021-09-29 14:21:30|10185.8|10170.8|10186.2|10171.2|10186.5|10171.5|10185.8|10170.8|16
1632925300000|2021-09-29 14:21:40|10187.1|10172.1|10188.3|10173.3|10188.3|10173.3|10187.1|10172.1|2
1632925310000|2021-09-29 14:21:50|10188|10173|10187.8|10172.8|10188.3|10173.3|10187.8|10172.8|2
1632925320000|2021-09-29 14:22:00|10186.7|10171.7|10186.9|10171.9|10186.9|10171.9|10186.7|10171.7|3
1632925330000|2021-09-29 14:22:10|10185|10170|10183.5|10168.5|10185.3|10170.3|10183.3|10168.3|6
1632925340000|2021-09-29 14:22:20|10182.4|10167.4|10178.2|10163.2|10182.4|10167.4|10177.3|10162.3|5
1632925350000|2021-09-29 14:22:30|10178.8|10163.8|10177.5|10162.5|10179|10164|10177.5|10162.5|1
1632925360000|2021-09-29 14:22:40|||||||||2
1632925370000|2021-09-29 14:22:50|10177.8|10162.8|10165.3|10150.3|10177.8|10162.8|10165.3|10150.3|20
1632925380000|2021-09-29 14:23:00|10165|10150|10162.5|10147.5|10166.5|10151.5|10162.5|10147.5|6
1632925390000|2021-09-29 14:23:10|10162.3|10147.3|10162.3|10147.3|10162.3|10147.3|10162.3|10147.3|4
1632925400000|2021-09-29 14:23:20|10161.4|10146.4|10160|10145|10161.4|10146.4|10160|10145|1
1632925410000|2021-09-29 14:23:30|10158|10143|10158.3|10143.3|10158.3|10143.3|10158|10143|2
1632925420000|2021-09-29 14:23:40|10157.4|10142.4|10150.2|10135.2|10160.7|10142.4|10149|10134|36
1632925430000|2021-09-29 14:23:50|10149.9|10134.9|10149.9|10134.9|10150.4|10135.4|10149.9|10134.9|0
1632925440000|2021-09-29 14:24:00|10149.7|10134.7|10151.6|10136.6|10151.6|10136.6|10149.7|10134.7|5
1632925450000|2021-09-29 14:24:10|10152.2|10137.2|10150.2|10135.2|10152.2|10137.2|10150.2|10135.2|6
1632925460000|2021-09-29 14:24:20|10149.6|10134.6|10149.5|10134.5|10149.6|10134.6|10148.6|10133.6|18
1632925470000|2021-09-29 14:24:30|10149.8|10134.8|10143.8|10128.8|10151.3|10136.3|10143.6|10128.6|8
1632925480000|2021-09-29 14:24:40|10144.1|10129.1|10139.4|10124.4|10144.1|10129.1|10139.2|10124.2|17
1632925490000|2021-09-29 14:24:50|10137.2|10122.2|10130.7|10115.7|10137.2|10122.2|10130.7|10115.7|66
1632925500000|2021-09-29 14:25:00|10128.2|10113.2|10119.6|10104.6|10128.2|10113.2|10119.1|10104.1|27
1632925510000|2021-09-29 14:25:10|10119.9|10104.9|10119.2|10104.2|10119.9|10104.9|10119.1|10104.1|2
1632925520000|2021-09-29 14:25:20|10118.5|10103.5|10120.2|10105.2|10120.2|10105.2|10118.5|10103.5|6
1632925530000|2021-09-29 14:25:30|10121|10106|10121.8|10106.8|10122|10107|10121|10106|16
1632925540000|2021-09-29 14:25:40|10121.5|10106.5|10121.5|10106.5|10121.5|10106.5|10121.5|10106.5|2
1632925550000|2021-09-29 14:25:50|10123.9|10108.9|10127|10112|10127.6|10112.6|10123.7|10108.7|18
1632925560000|2021-09-29 14:26:00|10126|10111|10103|10088|10126|10111|10094.4|10079.4|9
1632925570000|2021-09-29 14:26:10|10104.3|10089.3|10107|10092|10107|10092|10104.3|10089.3|2
1632925580000|2021-09-29 14:26:20|10113|10088|10108.8|10093.8|10113|10093.8|10108.5|10088|10
1632925590000|2021-09-29 14:26:30|10114.8|10089.8|10115.3|10100.3|10115.3|10100.3|10114.6|10089.8|24
1632925600000|2021-09-29 14:26:40|10115|10100|10113.4|10098.4|10115|10100|10113.4|10098.4|2
1632925610000|2021-09-29 14:26:50|10111.8|10096.8|10109.4|10094.4|10112.1|10097.1|10109.4|10094.4|2
1632925620000|2021-09-29 14:27:00|10109|10094|10112.9|10097.9|10112.9|10097.9|10108.7|10093.7|7
1632925630000|2021-09-29 14:27:10|10115.1|10100.1|10120.1|10105.1|10120.1|10105.1|10115.1|10100.1|2
1632925640000|2021-09-29 14:27:20|10123.4|10108.4|10128|10113|10128.3|10113.3|10120|10105|8
1632925650000|2021-09-29 14:27:30|10127.8|10112.8|10128.3|10113.3|10131.8|10116.8|10127.8|10112.8|5
1632925660000|2021-09-29 14:27:40|10128.8|10113.8|10128|10113|10128.8|10113.8|10128|10113|7
1632925670000|2021-09-29 14:27:50|10128.3|10113.3|10127.8|10112.8|10128.3|10113.3|10127.8|10112.8|2
1632925680000|2021-09-29 14:28:00|10128.3|10113.3|10128.3|10113.3|10128.9|10113.9|10128.3|10113.3|9
1632925690000|2021-09-29 14:28:10|10125.7|10110.7|10121.6|10106.6|10125.7|10110.7|10120.9|10105.9|13
1632925700000|2021-09-29 14:28:20|||||||||7
1632925710000|2021-09-29 14:28:30|10114.5|10099.5|10107.9|10092.9|10114.5|10099.5|10107.9|10092.9|6
1632925720000|2021-09-29 14:28:40|10108.4|10093.4|10108.9|10093.9|10109.3|10094.3|10108.4|10093.4|1
1632925730000|2021-09-29 14:28:50|10109.1|10094.1|10110.8|10095.8|10110.8|10095.8|10109.1|10094.1|1
1632925740000|2021-09-29 14:29:00|10111.4|10096.4|10116.1|10101.1|10124.4|10102.9|10111.4|10096.4|10
1632925750000|2021-09-29 14:29:10|10115.9|10100.9|10112|10097|10115.9|10100.9|10112|10097|1
1632925760000|2021-09-29 14:29:20|10111.6|10096.6|10111.5|10096.5|10111.9|10096.9|10111.5|10096.5|4
1632925770000|2021-09-29 14:29:30|10110.4|10095.4|10110.4|10095.4|10110.6|10095.6|10110.4|10095.4|1
1632925780000|2021-09-29 14:29:40|10110.9|10095.9|10111.4|10096.4|10112.1|10097.1|10110.9|10095.9|1
1632925790000|2021-09-29 14:29:50|10111|10096|10109.3|10094.3|10111|10096|10106.8|10091.8|15
1632925800000|2021-09-29 14:30:00|10110.4|10095.4|10109.4|10094.4|10112.6|10097.6|10108.1|10093.1|46
1632925810000|2021-09-29 14:30:10|10108.7|10093.7|10110.4|10095.4|10110.4|10095.4|10108.7|10093.7|5
1632925820000|2021-09-29 14:30:20|10109|10094|10102|10087|10109|10094|10102|10087|20
1632925830000|2021-09-29 14:30:30|10101.2|10086.2|10101.7|10086.7|10101.7|10086.7|10101.2|10086.2|5
1632925840000|2021-09-29 14:30:40|10102.2|10087.2|10103.2|10088.2|10103.2|10088.2|10102.2|10087.2|4
1632925850000|2021-09-29 14:30:50|10104.1|10089.1|10109.4|10094.4|10109.4|10094.4|10104.1|10089.1|7
1632925860000|2021-09-29 14:31:00|10110.2|10095.2|10096.7|10081.7|10110.2|10095.2|10096.7|10081.7|23
1632925870000|2021-09-29 14:31:10|10096.2|10081.2|10092.7|10077.7|10096.2|10081.2|10092.7|10077.7|23
1632925880000|2021-09-29 14:31:20|10092.2|10077.2|10090|10075|10092.2|10077.2|10090|10075|12
1632925890000|2021-09-29 14:31:30|10092.4|10077.4|10098|10083|10098|10083|10092.4|10077.4|3
1632925900000|2021-09-29 14:31:40|10101.7|10086.7|10101.3|10086.3|10102|10087|10101.3|10086.3|2
1632925910000|2021-09-29 14:31:50|10100.5|10085.5|10102|10087|10103|10088|10100.5|10085.5|4
1632925920000|2021-09-29 14:32:00|10102.2|10087.2|10107|10092|10107.2|10092.2|10102|10087|13
1632925930000|2021-09-29 14:32:10|10107.5|10092.5|10110.9|10095.9|10112.7|10097.7|10106.7|10091.7|30
1632925940000|2021-09-29 14:32:20|10109.8|10094.8|10107|10092|10109.8|10094.8|10107|10092|2
1632925950000|2021-09-29 14:32:30|10106.7|10091.7|10100|10085|10106.7|10091.7|10100|10085|7
1632925960000|2021-09-29 14:32:40|10100.2|10085.2|10102.4|10087.4|10102.6|10087.6|10100.2|10085.2|8
1632925970000|2021-09-29 14:32:50|10105.8|10090.8|10102.4|10087.4|10105.8|10090.8|10102.4|10087.4|17
1632925980000|2021-09-29 14:33:00|10100.7|10085.7|10094.1|10079.1|10100.7|10085.7|10094.1|10079.1|12
1632925990000|2021-09-29 14:33:10|10093.9|10078.9|10089.7|10074.7|10094.3|10079.3|10089.5|10074.5|40
1632926000000|2021-09-29 14:33:20|10090.2|10075.2|10088.9|10073.9|10090.5|10075.5|10088.3|10073.3|7
1632926010000|2021-09-29 14:33:30|10089.4|10074.4|10090|10075|10090|10075|10089.4|10074.4|1
1632926020000|2021-09-29 14:33:40|10089.5|10074.5|10089.5|10074.5|10089.5|10074.5|10089.5|10074.5|6
1632926030000|2021-09-29 14:33:50|10089.2|10074.2|10086.5|10071.5|10089.2|10074.2|10082.9|10067.9|68
1632926040000|2021-09-29 14:34:00|10087|10072|10089.1|10074.1|10089.1|10074.1|10087|10072|9
1632926050000|2021-09-29 14:34:10|10097.1|10082.1|10096.1|10081.1|10097.1|10082.1|10096.1|10081.1|15
1632926060000|2021-09-29 14:34:20|10085.1|10070.1|10084.3|10069.3|10085.1|10070.1|10083.8|10068.8|59
1632926070000|2021-09-29 14:34:30|10084.6|10069.6|10088.8|10073.8|10088.8|10073.8|10084.6|10069.6|4
1632926080000|2021-09-29 14:34:40|10088.1|10073.1|10085.6|10070.6|10088.1|10073.1|10085.3|10070.3|5
1632926090000|2021-09-29 14:34:50|10085.7|10070.7|10084.9|10069.9|10085.7|10070.7|10084.9|10069.9|9
1632926100000|2021-09-29 14:35:00|10085.3|10070.3|10093.1|10078.1|10094|10079|10085.3|10070.3|8
1632926110000|2021-09-29 14:35:10|10092.6|10077.6|10094.1|10079.1|10094.1|10079.1|10092.3|10077.3|2
1632926120000|2021-09-29 14:35:20|10093.8|10078.8|10087.8|10072.8|10093.8|10078.8|10087.8|10072.8|7
1632926130000|2021-09-29 14:35:30|10088.1|10073.1|10097.7|10082.7|10099.3|10084.3|10088.1|10073.1|45
1632926140000|2021-09-29 14:35:40|10097.5|10082.5|10090.7|10075.7|10097.5|10082.5|10088.5|10073.5|18
1632926150000|2021-09-29 14:35:50|10088.7|10073.7|10086.4|10071.4|10088.7|10073.7|10086|10071|9
1632926160000|2021-09-29 14:36:00|10087.2|10072.2|10090.5|10075.5|10090.7|10075.7|10087.2|10072.2|11
1632926170000|2021-09-29 14:36:10|10090.7|10075.7|10091|10076|10091|10076|10090.7|10075.7|14
1632926180000|2021-09-29 14:36:20|10090.7|10075.7|10091.2|10076.2|10091.2|10076.2|10090.2|10075.2|23
1632926190000|2021-09-29 14:36:30|10090.8|10075.8|10079.2|10064.2|10090.8|10075.8|10078.5|10063.5|20
1632926200000|2021-09-29 14:36:40|10079|10064|10079.3|10064.3|10080.3|10065.3|10078.3|10063.3|5
1632926210000|2021-09-29 14:36:50|10081.6|10066.6|10082.6|10067.6|10082.6|10067.6|10080.8|10065.8|12
1632926220000|2021-09-29 14:37:00|10081.2|10066.2|10072.7|10057.7|10081.2|10066.2|10072.5|10057.5|26
1632926230000|2021-09-29 14:37:10|10075.5|10060.5|10072.2|10057.2|10077.2|10062.2|10072.2|10057.2|30
1632926240000|2021-09-29 14:37:20|10073.3|10058.3|10073.8|10058.8|10073.8|10058.8|10073.3|10058.3|8
1632926250000|2021-09-29 14:37:30|10073.6|10058.6|10073.8|10058.8|10074.1|10059.1|10073.6|10058.6|13
1632926260000|2021-09-29 14:37:40|10071.3|10056.3|10073.3|10058.3|10073.3|10058.3|10071.3|10056.3|13
1632926270000|2021-09-29 14:37:50|10071.8|10056.8|10071.8|10056.8|10071.8|10056.8|10071.8|10056.8|1
1632926280000|2021-09-29 14:38:00|10071.5|10056.5|10077.7|10062.7|10078.2|10063.2|10070.5|10055.5|18
1632926290000|2021-09-29 14:38:10|10078|10063|10077.7|10062.7|10078|10063|10077.7|10062.7|6
1632926300000|2021-09-29 14:38:20|10082.1|10067.1|10083.1|10068.1|10084.3|10069.3|10082.1|10067.1|12
1632926310000|2021-09-29 14:38:30|10082.6|10067.6|10079|10064|10082.6|10067.6|10079|10064|4
1632926320000|2021-09-29 14:38:40|10078.7|10063.7|10076.1|10061.1|10078.8|10063.8|10076.1|10061.1|3
1632926330000|2021-09-29 14:38:50|10075.4|10060.4|10075.6|10060.6|10076.4|10061.4|10074.9|10059.9|11
1632926340000|2021-09-29 14:39:00|10075.8|10060.8|10076.1|10061.1|10076.1|10061.1|10075.8|10060.8|3
1632926350000|2021-09-29 14:39:10|10079.1|10064.1|10077.1|10062.1|10079.9|10064.9|10077.1|10062.1|10
1632926360000|2021-09-29 14:39:20|10076.9|10061.9|10076.9|10061.9|10076.9|10061.9|10076.9|10061.9|8
1632926370000|2021-09-29 14:39:30|||||||||2
1632926380000|2021-09-29 14:39:40|10076.4|10061.4|10075.4|10060.4|10076.4|10061.4|10074.4|10059.4|14
1632926390000|2021-09-29 14:39:50|10074.3|10059.3|10066.2|10051.2|10074.3|10059.3|10066.2|10051.2|62
1632926400000|2021-09-29 14:40:00|10065.9|10050.9|10066.8|10051.8|10067.8|10052.8|10065.9|10050.9|9
1632926410000|2021-09-29 14:40:10|10068.2|10053.2|10069.3|10054.3|10069.3|10054.3|10068.2|10053.2|7
1632926420000|2021-09-29 14:40:20|10069.1|10054.1|10069.1|10054.1|10069.1|10054.1|10069.1|10054.1|2
1632926430000|2021-09-29 14:40:30|10068.8|10053.8|10068.1|10053.1|10068.8|10053.8|10068.1|10053.1|7
1632926440000|2021-09-29 14:40:40|10067.3|10052.3|10065.9|10050.9|10068.6|10053.6|10065.9|10050.9|4
1632926450000|2021-09-29 14:40:50|10065.6|10050.6|10065.6|10050.6|10065.6|10050.6|10065.6|10050.6|3
1632926460000|2021-09-29 14:41:00|10065.4|10050.4|10070.2|10055.2|10070.2|10055.2|10064.3|10049.3|20
1632926470000|2021-09-29 14:41:10|10069.4|10054.4|10075.1|10060.1|10080.1|10065.1|10069.4|10054.4|7
1632926480000|2021-09-29 14:41:20|10078.1|10063.1|10076.6|10061.6|10078.1|10063.1|10076.6|10061.6|7
1632926490000|2021-09-29 14:41:30|10077.1|10062.1|10081.1|10066.1|10083.1|10068.1|10077.1|10062.1|32
1632926500000|2021-09-29 14:41:40|10079.6|10064.6|10080.8|10065.8|10084.7|10069.7|10078.3|10063.3|12
1632926510000|2021-09-29 14:41:50|10081|10066|10084.2|10069.2|10084.9|10069.9|10079.8|10064.8|22
1632926520000|2021-09-29 14:42:00|10083.9|10068.9|10100.2|10085.2|10107.1|10092.1|10083.3|10068.3|14
1632926530000|2021-09-29 14:42:10|10100.5|10085.5|10109.3|10094.3|10109.3|10094.3|10092.9|10077.9|48
1632926540000|2021-09-29 14:42:20|10103.7|10088.7|10104.1|10089.1|10104.5|10089.5|10103.7|10088.7|1
1632926550000|2021-09-29 14:42:30|10103.6|10088.6|10104.3|10089.3|10104.3|10089.3|10103.6|10088.6|6
1632926560000|2021-09-29 14:42:40|10103.8|10088.8|10105.4|10090.4|10107.3|10092.3|10103.8|10088.8|19
1632926570000|2021-09-29 14:42:50|10105.1|10090.1|10101.9|10086.9|10105.1|10090.1|10101.9|10086.9|8
1632926580000|2021-09-29 14:43:00|10101.6|10086.6|10115.8|10100.8|10115.8|10100.8|10101.6|10086.6|8
1632926590000|2021-09-29 14:43:10|10115.6|10100.6|10112.7|10097.7|10117.4|10102.4|10112.7|10097.7|10
1632926600000|2021-09-29 14:43:20|10111.2|10096.2|10111.2|10096.2|10111.2|10096.2|10111.2|10096.2|3
1632926610000|2021-09-29 14:43:30|10110.3|10095.3|10108.6|10093.6|10110.3|10095.3|10108.3|10093.3|1
1632926620000|2021-09-29 14:43:40|10102.7|10087.7|10093.7|10078.7|10102.7|10087.7|10090.2|10075.2|21
1632926630000|2021-09-29 14:43:50|10094.2|10079.2|10104.7|10089.7|10104.9|10089.9|10094.2|10079.2|8
1632926640000|2021-09-29 14:44:00|10105.2|10090.2|10105.9|10090.9|10105.9|10090.9|10105.2|10090.2|0
1632926650000|2021-09-29 14:44:10|10106.7|10091.7|10110.6|10095.6|10110.6|10095.6|10106.7|10091.7|3
1632926660000|2021-09-29 14:44:20|||||||||3
1632926670000|2021-09-29 14:44:30|10110.9|10095.9|10115.3|10100.3|10115.3|10100.3|10110.6|10095.6|7
1632926680000|2021-09-29 14:44:40|10114.6|10099.6|10114.8|10099.8|10114.8|10099.8|10114.6|10099.6|1
1632926690000|2021-09-29 14:44:50|10115.9|10100.9|10117.1|10102.1|10117.1|10102.1|10115.9|10100.9|8
1632926700000|2021-09-29 14:45:00|10116.2|10101.2|10121.7|10106.7|10121.7|10106.7|10114.6|10099.6|10
1632926710000|2021-09-29 14:45:10|10122|10107|10121.8|10106.8|10122|10107|10121.8|10106.8|3
1632926720000|2021-09-29 14:45:20|10120.4|10105.4|10116.1|10101.1|10120.4|10105.4|10115.4|10100.4|7
1632926730000|2021-09-29 14:45:30|10115.1|10100.1|10110.1|10095.1|10115.1|10100.1|10109.6|10094.6|1
1632926740000|2021-09-29 14:45:40|10109.6|10094.6|10116.5|10101.5|10117.2|10102.2|10108.4|10093.4|21
1632926750000|2021-09-29 14:45:50|10116.7|10101.7|10117.3|10102.3|10117.3|10102.3|10116.7|10101.7|10
1632926760000|2021-09-29 14:46:00|10118.3|10103.3|10118.8|10103.8|10118.8|10103.8|10117.8|10102.8|3
1632926770000|2021-09-29 14:46:10|10118.6|10103.6|10109.2|10094.2|10118.6|10103.6|10109.2|10094.2|9
1632926790000|2021-09-29 14:46:30|10108|10093|10108|10093|10108|10093|10108|10093|0
1632926800000|2021-09-29 14:46:40|10106.9|10091.9|10106.9|10091.9|10106.9|10091.9|10106.9|10091.9|0
1632926810000|2021-09-29 14:46:50|10101.2|10086.2|10100.6|10085.6|10102.1|10087.1|10100.6|10085.6|3
1632926820000|2021-09-29 14:47:00|10102.4|10087.4|10104.3|10089.3|10105.8|10090.8|10102.4|10087.4|24
1632926830000|2021-09-29 14:47:10|10103.4|10088.4|10088.3|10073.3|10103.4|10088.4|10087.8|10072.8|29
1632926840000|2021-09-29 14:47:20|10087.7|10072.7|10084.7|10069.7|10087.7|10072.7|10084.7|10069.7|8
1632926850000|2021-09-29 14:47:30|10083.2|10068.2|10091.7|10076.7|10091.7|10076.7|10083.2|10068.2|13
1632926860000|2021-09-29 14:47:40|10091.2|10076.2|10087.8|10072.8|10091.2|10076.2|10087.8|10072.8|20
1632926870000|2021-09-29 14:47:50|10091.1|10076.1|10096.7|10081.7|10096.7|10081.7|10091.1|10076.1|7
1632926880000|2021-09-29 14:48:00|10096.4|10081.4|10098.3|10083.3|10099.5|10084.5|10096.4|10081.4|8
1632926890000|2021-09-29 14:48:10|10098.1|10083.1|10102.1|10087.1|10102.1|10087.1|10098.1|10083.1|6
1632926900000|2021-09-29 14:48:20|10102.6|10087.6|10108.7|10093.7|10108.7|10093.7|10102.6|10087.6|4
1632926910000|2021-09-29 14:48:30|10107.6|10092.6|10101.2|10086.2|10107.6|10092.6|10101.2|10086.2|2
1632926920000|2021-09-29 14:48:40|||||||||1
1632926930000|2021-09-29 14:48:50|10101.4|10086.4|10101.9|10086.9|10101.9|10086.9|10101.4|10086.4|3
1632926940000|2021-09-29 14:49:00|10102.4|10087.4|10110|10095|10110|10095|10102.4|10087.4|7
1632926950000|2021-09-29 14:49:10|10108.9|10093.9|10108.9|10093.9|10108.9|10093.9|10108.9|10093.9|3
1632926960000|2021-09-29 14:49:20|10110|10095|10111.4|10096.4|10111.4|10096.4|10110|10095|3
1632926970000|2021-09-29 14:49:30|||||||||5
1632926980000|2021-09-29 14:49:40|10109.8|10094.8|10107.9|10092.9|10109.8|10094.8|10107.1|10092.1|4
1632926990000|2021-09-29 14:49:50|10107.1|10092.1|10114.8|10099.8|10114.8|10099.8|10107.1|10092.1|14
1632927000000|2021-09-29 14:50:00|10115.5|10100.5|10115.5|10100.5|10115.5|10100.5|10115.5|10100.5|0
1632927010000|2021-09-29 14:50:10|10116.3|10101.3|10112.6|10097.6|10116.3|10101.3|10110.3|10095.3|5
1632927020000|2021-09-29 14:50:20|10115.4|10100.4|10113.8|10098.8|10115.4|10100.4|10113.8|10098.8|3
1632927030000|2021-09-29 14:50:30|10114.1|10099.1|10115.1|10100.1|10115.3|10100.3|10112.9|10097.9|6
1632927040000|2021-09-29 14:50:40|10115.4|10100.4|10115.4|10100.4|10115.4|10100.4|10115.4|10100.4|0
1632927050000|2021-09-29 14:50:50|10115.2|10100.2|10114.9|10099.9|10115.2|10100.2|10114.9|10099.9|0
1632927060000|2021-09-29 14:51:00|10113.9|10098.9|10116|10101|10116.8|10101.8|10112.9|10097.9|5
1632927070000|2021-09-29 14:51:10|10117.4|10102.4|10117.4|10102.4|10117.4|10102.4|10117.4|10102.4|0
1632927080000|2021-09-29 14:51:20|10113.9|10098.9|10116.4|10101.4|10117.3|10102.3|10113.9|10098.9|24
1632927090000|2021-09-29 14:51:30|10115.8|10100.8|10113.3|10098.3|10115.8|10100.8|10113.3|10098.3|3
1632927100000|2021-09-29 14:51:40|10112.4|10097.4|10111.9|10096.9|10112.4|10097.4|10111.9|10096.9|3
1632927110000|2021-09-29 14:51:50|||||||||1
1632927120000|2021-09-29 14:52:00|10111.7|10096.7|10111.3|10096.3|10111.7|10096.7|10111.3|10096.3|0
1632927130000|2021-09-29 14:52:10|10108.8|10093.8|10108.4|10093.4|10108.8|10093.8|10108.4|10093.4|5
1632927140000|2021-09-29 14:52:20|10106.8|10091.8|10102.8|10087.8|10106.8|10091.8|10102.8|10087.8|12
1632927150000|2021-09-29 14:52:30|10102.6|10087.6|10099.4|10084.4|10102.6|10087.6|10099.4|10084.4|4
1632927160000|2021-09-29 14:52:40|10099.2|10084.2|10098.9|10083.9|10099.2|10084.2|10098.9|10083.9|2
1632927170000|2021-09-29 14:52:50|||||||||1
1632927180000|2021-09-29 14:53:00|10100.3|10085.3|10101.9|10086.9|10101.9|10086.9|10100.3|10085.3|11
1632927190000|2021-09-29 14:53:10|||||||||6
1632927200000|2021-09-29 14:53:20|10102.2|10087.2|10112|10097|10112|10097|10102.2|10087.2|15
1632927210000|2021-09-29 14:53:30|10111.8|10096.8|10106.3|10091.3|10111.8|10096.8|10106.3|10091.3|3
1632927220000|2021-09-29 14:53:40|10105.7|10090.7|10105.5|10090.5|10105.7|10090.7|10105.5|10090.5|10
1632927230000|2021-09-29 14:53:50|10104.9|10089.9|10104.7|10089.7|10104.9|10089.9|10104.7|10089.7|2
1632927240000|2021-09-29 14:54:00|10104.4|10089.4|10102.6|10087.6|10104.4|10089.4|10102.6|10087.6|3
1632927260000|2021-09-29 14:54:20|10102.3|10087.3|10102.1|10087.1|10102.3|10087.3|10102.1|10087.1|5
1632927270000|2021-09-29 14:54:30|10099.3|10084.3|10102.1|10087.1|10102.1|10087.1|10098.2|10083.2|9
1632927290000|2021-09-29 14:54:50|||||||||1
1632927300000|2021-09-29 14:55:00|10102.6|10087.6|10109.1|10094.1|10109.1|10094.1|10102.6|10087.6|8
1632927310000|2021-09-29 14:55:10|10108.9|10093.9|10108.3|10093.3|10108.9|10093.9|10107.6|10092.6|2
1632927320000|2021-09-29 14:55:20|10108.4|10093.4|10108.4|10093.4|10108.4|10093.4|10108.4|10093.4|0
1632927330000|2021-09-29 14:55:30|10108.3|10093.3|10108.6|10093.6|10108.6|10093.6|10108.3|10093.3|1
1632927340000|2021-09-29 14:55:40|10108.8|10093.8|10109.6|10094.6|10109.6|10094.6|10108.8|10093.8|1
1632927350000|2021-09-29 14:55:50|10109.8|10094.8|10112.1|10097.1|10112.1|10097.1|10109.8|10094.8|3
1632927360000|2021-09-29 14:56:00|10112.6|10097.6|10115.4|10100.4|10115.4|10100.4|10112.6|10097.6|10
1632927370000|2021-09-29 14:56:10|10117.2|10102.2|10117.7|10102.7|10119.8|10104.8|10117.2|10102.2|6
1632927380000|2021-09-29 14:56:20|10118.2|10103.2|10120.5|10105.5|10120.5|10105.5|10118.2|10103.2|4
1632927390000|2021-09-29 14:56:30|10121.6|10106.6|10121.1|10106.1|10121.6|10106.6|10121.1|10106.1|0
1632927400000|2021-09-29 14:56:40|||||||||5
1632927410000|2021-09-29 14:56:50|10123.9|10108.9|10123.9|10108.9|10123.9|10108.9|10123.9|10108.9|13
1632927420000|2021-09-29 14:57:00|10125.6|10110.6|10128.4|10113.4|10128.6|10113.6|10124.6|10109.6|6
1632927430000|2021-09-29 14:57:10|10131.6|10116.6|10130.6|10115.6|10131.6|10116.6|10130.4|10115.4|4
1632927440000|2021-09-29 14:57:20|10130.4|10115.4|10130.4|10115.4|10130.4|10115.4|10130.4|10115.4|0
1632927460000|2021-09-29 14:57:40|||||||||1
1632927470000|2021-09-29 14:57:50|||||||||1
1632927480000|2021-09-29 14:58:00|||||||||1
1632927490000|2021-09-29 14:58:10|10129.5|10114.5|10129.5|10114.5|10129.5|10114.5|10129.5|10114.5|2
1632927510000|2021-09-29 14:58:30|10128.1|10113.1|10117.9|10102.9|10128.1|10113.1|10116.3|10101.3|7
1632927520000|2021-09-29 14:58:40|10116.4|10101.4|10116.4|10101.4|10116.4|10101.4|10116.4|10101.4|0
1632927540000|2021-09-29 14:59:00|10116.1|10101.1|10116.9|10101.9|10116.9|10101.9|10116.1|10101.1|2
1632927550000|2021-09-29 14:59:10|10116.6|10101.6|10116.4|10101.4|10116.6|10101.6|10116.4|10101.4|2
1632927570000|2021-09-29 14:59:30|10116.1|10101.1|10117.5|10102.5|10117.5|10102.5|10113.2|10098.2|9
1632927580000|2021-09-29 14:59:40|10117.7|10102.7|10117|10102|10119|10104|10117|10102|7
1632927590000|2021-09-29 14:59:50|10118.3|10103.3|10118.3|10103.3|10118.3|10103.3|10118.3|10103.3|0
1632927600000|2021-09-29 15:00:00|10119.1|10104.1|10123.2|10108.2|10123.2|10108.2|10119.1|10104.1|3
1632927610000|2021-09-29 15:00:10|10122.6|10107.6|10120.5|10105.5|10122.6|10107.6|10120.5|10105.5|1
1632927620000|2021-09-29 15:00:20|10119.7|10104.7|10119.7|10104.7|10119.7|10104.7|10119.4|10104.4|32
1632927630000|2021-09-29 15:00:30|10121.3|10106.3|10122.6|10107.6|10123.1|10108.1|10121.3|10106.3|1
1632927640000|2021-09-29 15:00:40|10126|10111|10126.8|10111.8|10126.8|10111.8|10126|10111|5
1632927650000|2021-09-29 15:00:50|10127.3|10112.3|10131.7|10116.7|10131.7|10116.7|10127.1|10112.1|13
1632927660000|2021-09-29 15:01:00|10131.9|10116.9|10134.8|10119.8|10135.6|10120.6|10131.9|10116.9|4
1632927670000|2021-09-29 15:01:10|10135.1|10120.1|10134.8|10119.8|10135.1|10120.1|10134.8|10119.8|1
1632927680000|2021-09-29 15:01:20|10134.3|10119.3|10137.1|10122.1|10137.4|10122.4|10134.3|10119.3|12
1632927690000|2021-09-29 15:01:30|10136.8|10121.8|10137.1|10122.1|10137.3|10122.3|10136.8|10121.8|3
1632927700000|2021-09-29 15:01:40|10137.5|10122.5|10137.8|10122.8|10138.1|10123.1|10137.5|10122.5|2
1632927710000|2021-09-29 15:01:50|10137.5|10122.5|10135.4|10120.4|10137.5|10122.5|10135.4|10120.4|4
1632927720000|2021-09-29 15:02:00|10135.2|10120.2|10131.8|10116.8|10135.2|10120.2|10131.8|10116.8|2
1632927730000|2021-09-29 15:02:10|10132.1|10117.1|10132.1|10117.1|10132.1|10117.1|10132.1|10117.1|0
1632927740000|2021-09-29 15:02:20|||||||||1
1632927750000|2021-09-29 15:02:30|10131.2|10116.2|10130.6|10115.6|10131.2|10116.2|10130.6|10115.6|4
1632927760000|2021-09-29 15:02:40|10130.1|10115.1|10130.1|10115.1|10130.1|10115.1|10130.1|10115.1|1
1632927780000|2021-09-29 15:03:00|10131.2|10116.2|10137.8|10122.8|10137.8|10122.8|10131.2|10116.2|5
1632927790000|2021-09-29 15:03:10|10138.1|10123.1|10135.3|10120.3|10138.3|10123.3|10135.3|10120.3|21
1632927800000|2021-09-29 15:03:20|10135|10120|10131.9|10116.9|10135|10120|10131.3|10116.3|7
1632927810000|2021-09-29 15:03:30|10131.3|10116.3|10131.6|10116.6|10131.6|10116.6|10131.3|10116.3|1
1632927820000|2021-09-29 15:03:40|10131.8|10116.8|10131.8|10116.8|10131.8|10116.8|10131.8|10116.8|0
1632927830000|2021-09-29 15:03:50|10132.7|10117.7|10134.1|10119.1|10134.1|10119.1|10132.7|10117.7|4
1632927840000|2021-09-29 15:04:00|10133.8|10118.8|10133.8|10118.8|10133.8|10118.8|10133.8|10118.8|0
1632927850000|2021-09-29 15:04:10|||||||||1
1632927870000|2021-09-29 15:04:30|10133.6|10118.6|10133.6|10118.6|10133.6|10118.6|10133.6|10118.6|1
1632927880000|2021-09-29 15:04:40|10134.1|10119.1|10134.8|10119.8|10134.8|10119.8|10134.1|10119.1|2
1632927900000|2021-09-29 15:05:00|10135.7|10120.7|10136.5|10121.5|10136.5|10121.5|10135.7|10120.7|3
1632927910000|2021-09-29 15:05:10|10136.8|10121.8|10136.8|10121.8|10136.8|10121.8|10136.8|10121.8|3
1632927920000|2021-09-29 15:05:20|10140.6|10125.6|10134|10119|10141.3|10126.3|10133.7|10118.7|30
1632927930000|2021-09-29 15:05:30|10134.3|10119.3|10133.8|10118.8|10134.3|10119.3|10133|10118|1
1632927940000|2021-09-29 15:05:40|||||||||1
1632927950000|2021-09-29 15:05:50|10133.6|10118.6|10131.8|10116.8|10133.6|10118.6|10131.1|10116.1|7
1632927970000|2021-09-29 15:06:10|10132.1|10117.1|10132.1|10117.1|10132.1|10117.1|10132.1|10117.1|2
1632927980000|2021-09-29 15:06:20|10131.9|10116.9|10131.4|10116.4|10131.9|10116.9|10131.4|10116.4|1
1632927990000|2021-09-29 15:06:30|10131.1|10116.1|10129.7|10114.7|10131.1|10116.1|10129.7|10114.7|0
1632928000000|2021-09-29 15:06:40|||||||||1
1632928010000|2021-09-29 15:06:50|10129.2|10114.2|10129.2|10114.2|10129.2|10114.2|10129.2|10114.2|0
1632928020000|2021-09-29 15:07:00|10129.8|10114.8|10134.3|10119.3|10134.5|10119.5|10129.5|10114.5|21
1632928030000|2021-09-29 15:07:10|10133.6|10118.6|10133.6|10118.6|10133.6|10118.6|10133.6|10118.6|1
1632928050000|2021-09-29 15:07:30|||||||||1
1632928060000|2021-09-29 15:07:40|10131.6|10116.6|10131.6|10116.6|10131.6|10116.6|10131.6|10116.6|4
1632928080000|2021-09-29 15:08:00|10132.7|10117.7|10137|10122|10137|10122|10132.7|10117.7|1
1632928090000|2021-09-29 15:08:10|10135.7|10120.7|10135.1|10120.1|10135.7|10120.7|10135.1|10120.1|6
1632928100000|2021-09-29 15:08:20|10134.2|10119.2|10133.9|10118.9|10134.4|10119.4|10133.9|10118.9|2
1632928110000|2021-09-29 15:08:30|10133.6|10118.6|10128.8|10113.8|10133.8|10118.8|10128.6|10113.6|5
1632928120000|2021-09-29 15:08:40|10129.1|10114.1|10129.7|10114.7|10130.1|10115.1|10129.1|10114.1|1
1632928140000|2021-09-29 15:09:00|10129.4|10114.4|10130.4|10115.4|10130.4|10115.4|10129.4|10114.4|1
1632928150000|2021-09-29 15:09:10|10130.1|10115.1|10130.1|10115.1|10130.1|10115.1|10130.1|10115.1|0
1632928160000|2021-09-29 15:09:20|10131.6|10116.6|10130.8|10115.8|10131.6|10116.6|10130.6|10115.6|3
1632928170000|2021-09-29 15:09:30|10131.1|10116.1|10131.1|10116.1|10131.1|10116.1|10131.1|10116.1|0
1632928180000|2021-09-29 15:09:40|10130.6|10115.6|10128.6|10113.6|10130.6|10115.6|10128.6|10113.6|3
1632928190000|2021-09-29 15:09:50|||||||||1
1632928200000|2021-09-29 15:10:00|10129.1|10114.1|10129.1|10114.1|10129.1|10114.1|10129.1|10114.1|1
1632928230000|2021-09-29 15:10:30|10128.7|10113.7|10124.8|10109.8|10128.7|10113.7|10124.8|10109.8|10
1632928240000|2021-09-29 15:10:40|10123.4|10108.4|10118.2|10103.2|10123.4|10108.4|10117.4|10102.4|6
1632928260000|2021-09-29 15:11:00|10117.9|10102.9|10113.4|10098.4|10118|10103|10111.9|10096.9|7
1632928270000|2021-09-29 15:11:10|10113.9|10098.9|10115.7|10100.7|10115.7|10100.7|10113.9|10098.9|3
1632928280000|2021-09-29 15:11:20|10117.4|10102.4|10122.9|10107.9|10122.9|10107.9|10117.4|10102.4|4
1632928290000|2021-09-29 15:11:30|10121.3|10106.3|10119.9|10104.9|10121.3|10106.3|10118.4|10103.4|11
1632928300000|2021-09-29 15:11:40|10119.7|10104.7|10119.9|10104.9|10120.7|10105.7|10119.2|10104.2|2
1632928310000|2021-09-29 15:11:50|10121.2|10106.2|10121.2|10106.2|10121.2|10106.2|10121.2|10106.2|0
1632928320000|2021-09-29 15:12:00|10120.9|10105.9|10120.9|10105.9|10120.9|10105.9|10120.9|10105.9|2
1632928330000|2021-09-29 15:12:10|10121.4|10106.4|10120.6|10105.6|10121.4|10106.4|10120.6|10105.6|1
1632928340000|2021-09-29 15:12:20|10121.2|10106.2|10121.2|10106.2|10121.2|10106.2|10121.2|10106.2|1
1632928350000|2021-09-29 15:12:30|10121.4|10106.4|10119.9|10104.9|10121.4|10106.4|10119.3|10104.3|14
1632928370000|2021-09-29 15:12:50|10119.7|10104.7|10119.7|10104.7|10119.7|10104.7|10119.7|10104.7|2
1632928380000|2021-09-29 15:13:00|10120.5|10105.5|10120.2|10105.2|10120.5|10105.5|10119.7|10104.7|3
1632928390000|2021-09-29 15:13:10|10120.4|10105.4|10120.4|10105.4|10120.4|10105.4|10120.4|10105.4|0
1632928400000|2021-09-29 15:13:20|10121.3|10106.3|10121.5|10106.5|10121.5|10106.5|10121.3|10106.3|3
1632928410000|2021-09-29 15:13:30|10120.9|10105.9|10121.2|10106.2|10121.2|10106.2|10120.9|10105.9|1
1632928420000|2021-09-29 15:13:40|10120.1|10105.1|10121|10106|10121|10106|10119.8|10104.8|2
1632928430000|2021-09-29 15:13:50|10121.2|10106.2|10121.5|10106.5|10121.7|10106.7|10121.2|10106.2|1
1632928440000|2021-09-29 15:14:00|10121|10106|10120.8|10105.8|10121|10106|10120.4|10105.4|6
1632928450000|2021-09-29 15:14:10|10120.6|10105.6|10121.7|10106.7|10121.7|10106.7|10120.6|10105.6|2
1632928460000|2021-09-29 15:14:20|10122|10107|10121.3|10106.3|10122|10107|10121.3|10106.3|2
1632928470000|2021-09-29 15:14:30|10121.5|10106.5|10121.8|10106.8|10121.8|10106.8|10120.9|10105.9|1
1632928480000|2021-09-29 15:14:40|10120.7|10105.7|10120.7|10105.7|10120.7|10105.7|10120.7|10105.7|1
1632928500000|2021-09-29 15:15:00|10120.6|10105.6|10122.2|10107.2|10122.2|10107.2|10120.6|10105.6|4
1632928510000|2021-09-29 15:15:10|10122|10107|10115.9|10100.9|10122|10107|10115.9|10100.9|8
1632928520000|2021-09-29 15:15:20|10107|10092|10106.5|10091.5|10107|10092|10105.5|10090.5|5
1632928530000|2021-09-29 15:15:30|10106.3|10091.3|10106|10091|10106.3|10091.3|10105.3|10090.3|0
1632928540000|2021-09-29 15:15:40|10105.8|10090.8|10102.4|10087.4|10106|10091|10102.4|10087.4|7
1632928550000|2021-09-29 15:15:50|10101.7|10086.7|10100.9|10085.9|10101.7|10086.7|10100.9|10085.9|5
1632928560000|2021-09-29 15:16:00|10101.4|10086.4|10102.7|10087.7|10102.7|10087.7|10101.4|10086.4|12
1632928570000|2021-09-29 15:16:10|10103.1|10088.1|10105.6|10090.6|10105.9|10090.9|10103.1|10088.1|4
1632928580000|2021-09-29 15:16:20|10105.9|10090.9|10100.2|10085.2|10105.9|10090.9|10100.2|10085.2|4
1632928590000|2021-09-29 15:16:30|10096.5|10081.5|10095.6|10080.6|10096.5|10081.5|10095.6|10080.6|0
1632928600000|2021-09-29 15:16:40|10095.1|10080.1|10088.8|10073.8|10095.1|10080.1|10088.8|10073.8|6
1632928610000|2021-09-29 15:16:50|10090.6|10075.6|10090.6|10075.6|10090.6|10075.6|10090.6|10075.6|3
1632928620000|2021-09-29 15:17:00|10090.3|10075.3|10092.5|10077.5|10092.5|10077.5|10090.3|10075.3|1
1632928630000|2021-09-29 15:17:10|10091.9|10076.9|10092.5|10077.5|10092.5|10077.5|10091.9|10076.9|1
1632928640000|2021-09-29 15:17:20|10091.6|10076.6|10086.1|10071.1|10091.6|10076.6|10084|10069|19
1632928650000|2021-09-29 15:17:30|10085.7|10070.7|10085.6|10070.6|10085.8|10070.8|10085.1|10070.1|4
1632928660000|2021-09-29 15:17:40|10085.3|10070.3|10085.8|10070.8|10085.8|10070.8|10085|10070|4
1632928670000|2021-09-29 15:17:50|10085.5|10070.5|10084|10069|10085.5|10070.5|10083.8|10068.8|4
1632928680000|2021-09-29 15:18:00|10083.8|10068.8|10077.6|10062.6|10083.8|10068.8|10072.5|10057.5|123
1632928690000|2021-09-29 15:18:10|10077.4|10062.4|10067.3|10052.3|10077.4|10062.4|10064.3|10049.3|38
1632928700000|2021-09-29 15:18:20|10070.8|10055.8|10071|10056|10071|10056|10070.8|10055.8|2
1632928710000|2021-09-29 15:18:30|10070.8|10055.8|10071.1|10056.1|10071.6|10056.6|10070.1|10055.1|6
1632928720000|2021-09-29 15:18:40|10070.8|10055.8|10070.6|10055.6|10070.8|10055.8|10070.6|10055.6|1
1632928730000|2021-09-29 15:18:50|10071.1|10056.1|10071.1|10056.1|10071.3|10056.3|10071.1|10056.1|2
1632928740000|2021-09-29 15:19:00|10070.6|10055.6|10080.4|10065.4|10080.4|10065.4|10070.1|10055.1|10
1632928750000|2021-09-29 15:19:10|10080.1|10065.1|10084.6|10069.6|10084.6|10069.6|10080.1|10065.1|10
1632928760000|2021-09-29 15:19:20|10084.9|10069.9|10078|10063|10084.9|10069.9|10077.5|10062.5|8
1632928770000|2021-09-29 15:19:30|10078.6|10063.6|10077.9|10062.9|10078.6|10063.6|10077.1|10062.1|2
1632928780000|2021-09-29 15:19:40|10077.4|10062.4|10073.9|10058.9|10077.4|10062.4|10073.9|10058.9|3
1632928790000|2021-09-29 15:19:50|10073.6|10058.6|10073.6|10058.6|10073.6|10058.6|10073.6|10058.6|1
1632928810000|2021-09-29 15:20:10|10074.1|10059.1|10074.9|10059.9|10074.9|10059.9|10074.1|10059.1|1
1632928830000|2021-09-29 15:20:30|||||||||1
1632928840000|2021-09-29 15:20:40|10075.1|10060.1|10074|10059|10075.1|10060.1|10074|10059|3
1632928850000|2021-09-29 15:20:50|10072.1|10057.1|10072.1|10057.1|10072.1|10057.1|10072.1|10057.1|0
1632928860000|2021-09-29 15:21:00|10076.1|10061.1|10075.1|10060.1|10076.1|10061.1|10075.1|10060.1|1
1632928870000|2021-09-29 15:21:10|10075.6|10060.6|10075.1|10060.1|10075.6|10060.6|10075.1|10060.1|9
1632928890000|2021-09-29 15:21:30|10075.4|10060.4|10075.4|10060.4|10075.4|10060.4|10075.4|10060.4|1
1632928900000|2021-09-29 15:21:40|||||||||1
1632928910000|2021-09-29 15:21:50|||||||||15
1632928920000|2021-09-29 15:22:00|10076|10061|10081.8|10066.8|10082.3|10067.3|10076|10061|8
1632928930000|2021-09-29 15:22:10|||||||||2
1632928940000|2021-09-29 15:22:20|10083.3|10068.3|10083|10068|10083.3|10068.3|10083|10068|4
1632928960000|2021-09-29 15:22:40|10083.3|10068.3|10083|10068|10083.3|10068.3|10083|10068|9
1632928970000|2021-09-29 15:22:50|||||||||2
1632928980000|2021-09-29 15:23:00|10083.7|10068.7|10087.2|10072.2|10087.2|10072.2|10083.7|10068.7|7
1632928990000|2021-09-29 15:23:10|10087.5|10072.5|10089.9|10074.9|10089.9|10074.9|10087.5|10072.5|14
1632929000000|2021-09-29 15:23:20|10090.2|10075.2|10090.4|10075.4|10090.4|10075.4|10090.2|10075.2|3
1632929010000|2021-09-29 15:23:30|10090.6|10075.6|10099|10084|10100.2|10085.2|10090.6|10075.6|13
1632929020000|2021-09-29 15:23:40|10098.5|10083.5|10098.5|10083.5|10098.5|10083.5|10098.5|10083.5|1
1632929030000|2021-09-29 15:23:50|10092.7|10077.7|10083.5|10068.5|10092.7|10077.7|10081.8|10066.8|12
1632929050000|2021-09-29 15:24:10|10083.3|10068.3|10082.5|10067.5|10083.3|10068.3|10082.5|10067.5|1
1632929060000|2021-09-29 15:24:20|10083.9|10068.9|10083.9|10068.9|10083.9|10068.9|10083.9|10068.9|5
1632929070000|2021-09-29 15:24:30|10085.5|10070.5|10084.5|10069.5|10089.8|10074.8|10084.5|10069.5|2
1632929080000|2021-09-29 15:24:40|10084.8|10069.8|10083.8|10068.8|10084.8|10069.8|10083.8|10068.8|1
1632929090000|2021-09-29 15:24:50|10083.5|10068.5|10085.9|10070.9|10086.4|10071.4|10083.5|10068.5|17
1632929100000|2021-09-29 15:25:00|10087.1|10072.1|10087.1|10072.1|10087.1|10072.1|10087.1|10072.1|1
1632929110000|2021-09-29 15:25:10|10090.7|10075.7|10092.5|10077.5|10092.5|10077.5|10090.7|10075.7|2
1632929120000|2021-09-29 15:25:20|10093.2|10078.2|10094.1|10079.1|10094.1|10079.1|10093.2|10078.2|1
1632929130000|2021-09-29 15:25:30|10096|10081|10096.1|10081.1|10101|10086|10096|10081|13
1632929140000|2021-09-29 15:25:40|10095.6|10080.6|10089.6|10074.6|10095.6|10080.6|10089.6|10074.6|7
1632929150000|2021-09-29 15:25:50|10089.9|10074.9|10092.6|10077.6|10092.6|10077.6|10089.9|10074.9|2
1632929160000|2021-09-29 15:26:00|10093|10078|10092.8|10077.8|10093|10078|10092.8|10077.8|3
1632929170000|2021-09-29 15:26:10|10093.6|10078.6|10092.7|10077.7|10093.6|10078.6|10092.4|10077.4|0
1632929180000|2021-09-29 15:26:20|10094.7|10079.7|10091.1|10076.1|10094.7|10079.7|10091.1|10076.1|7
1632929190000|2021-09-29 15:26:30|10090.2|10075.2|10084.9|10069.9|10090.2|10075.2|10084.9|10069.9|3
1632929200000|2021-09-29 15:26:40|10084.6|10069.6|10075.6|10060.6|10084.6|10069.6|10075.6|10060.6|9
1632929210000|2021-09-29 15:26:50|10074.9|10059.9|10074.6|10059.6|10075.1|10060.1|10074.4|10059.4|7
1632929220000|2021-09-29 15:27:00|10074.8|10059.8|10080.6|10065.6|10080.6|10065.6|10074.8|10059.8|8
1632929230000|2021-09-29 15:27:10|10079.1|10064.1|10079.1|10064.1|10079.1|10064.1|10078.5|10063.5|4
1632929240000|2021-09-29 15:27:20|10078.7|10063.7|10078.7|10063.7|10078.7|10063.7|10078.7|10063.7|0
1632929250000|2021-09-29 15:27:30|10077.9|10062.9|10080.5|10065.5|10080.5|10065.5|10077.9|10062.9|12
1632929260000|2021-09-29 15:27:40|10079.6|10064.6|10079.4|10064.4|10079.6|10064.6|10079.4|10064.4|1
1632929270000|2021-09-29 15:27:50|||||||||1
1632929280000|2021-09-29 15:28:00|10079.6|10064.6|10079.4|10064.4|10079.9|10064.9|10079.4|10064.4|0
1632929290000|2021-09-29 15:28:10|10075|10060|10075|10060|10075|10060|10075|10060|1
1632929310000|2021-09-29 15:28:30|10073.4|10058.4|10072.9|10057.9|10073.4|10058.4|10072.4|10057.4|0
1632929320000|2021-09-29 15:28:40|||||||||1
1632929330000|2021-09-29 15:28:50|10074.2|10059.2|10074.2|10059.2|10074.2|10059.2|10074.2|10059.2|2
1632929340000|2021-09-29 15:29:00|10074.9|10059.9|10074.2|10059.2|10074.9|10059.9|10074.2|10059.2|3
1632929350000|2021-09-29 15:29:10|10073.7|10058.7|10072.4|10057.4|10073.7|10058.7|10072.4|10057.4|1
1632929360000|2021-09-29 15:29:20|10071.7|10056.7|10071.7|10056.7|10071.7|10056.7|10071.7|10056.7|16
1632929370000|2021-09-29 15:29:30|10071.1|10056.1|10071.4|10056.4|10071.4|10056.4|10071.1|10056.1|1
1632929380000|2021-09-29 15:29:40|10070.7|10055.7|10066.1|10051.1|10070.7|10055.7|10066.1|10051.1|14
1632929390000|2021-09-29 15:29:50|10067.5|10052.5|10068.5|10053.5|10068.5|10053.5|10067.5|10052.5|4
1632929400000|2021-09-29 15:30:00|10069|10054|10071.3|10056.3|10071.3|10056.3|10069|10054|9
1632929410000|2021-09-29 15:30:10|10072.4|10057.4|10072.4|10057.4|10072.4|10057.4|10072.4|10057.4|1
1632929420000|2021-09-29 15:30:20|10072.7|10057.7|10076.6|10061.6|10078|10063|10072.7|10057.7|18
1632929430000|2021-09-29 15:30:30|10076.1|10061.1|10080.3|10065.3|10080.3|10065.3|10076.1|10061.1|4
1632929440000|2021-09-29 15:30:40|10080.8|10065.8|10080.8|10065.8|10080.8|10065.8|10080.8|10065.8|2
1632929450000|2021-09-29 15:30:50|10083.8|10068.8|10083.6|10068.6|10084.4|10069.4|10083.4|10068.4|5
1632929460000|2021-09-29 15:31:00|10083.4|10068.4|10084.8|10069.8|10085|10070|10083.4|10068.4|2
1632929470000|2021-09-29 15:31:10|10085.1|10070.1|10083.7|10068.7|10085.1|10070.1|10083.7|10068.7|3
1632929480000|2021-09-29 15:31:20|||||||||2
1632929490000|2021-09-29 15:31:30|10076.9|10061.9|10075|10060|10076.9|10061.9|10075|10060|4
1632929500000|2021-09-29 15:31:40|10075.2|10060.2|10074.6|10059.6|10075.2|10060.2|10074.1|10059.1|8
1632929510000|2021-09-29 15:31:50|||||||||1
1632929520000|2021-09-29 15:32:00|10075.6|10060.6|10075.6|10060.6|10075.6|10060.6|10075.6|10060.6|0
1632929530000|2021-09-29 15:32:10|10074.5|10059.5|10071.9|10056.9|10074.5|10059.5|10071.9|10056.9|1
1632929540000|2021-09-29 15:32:20|10072.1|10057.1|10071.6|10056.6|10072.1|10057.1|10071.6|10056.6|0
1632929550000|2021-09-29 15:32:30|||||||||1
1632929560000|2021-09-29 15:32:40|10071.5|10056.5|10072.1|10057.1|10072.1|10057.1|10071.5|10056.5|5
1632929570000|2021-09-29 15:32:50|10071.9|10056.9|10067.4|10052.4|10071.9|10056.9|10067.4|10052.4|1
1632929580000|2021-09-29 15:33:00|10067.2|10052.2|10067.4|10052.4|10067.6|10052.6|10067.2|10052.2|0
1632929590000|2021-09-29 15:33:10|10068.2|10053.2|10070|10055|10071.3|10056.3|10066.8|10051.8|20
1632929600000|2021-09-29 15:33:20|10069.5|10054.5|10069.5|10054.5|10070.5|10055.5|10069.5|10054.5|4
1632929610000|2021-09-29 15:33:30|10070.1|10055.1|10070.9|10055.9|10070.9|10055.9|10070.1|10055.1|7
1632929620000|2021-09-29 15:33:40|10071.4|10056.4|10071.4|10056.4|10071.4|10056.4|10071.4|10056.4|0
1632929630000|2021-09-29 15:33:50|10071.6|10056.6|10072.5|10057.5|10072.5|10057.5|10071.6|10056.6|22
1632929640000|2021-09-29 15:34:00|10072.2|10057.2|10072.2|10057.2|10072.2|10057.2|10072.2|10057.2|1
1632929670000|2021-09-29 15:34:30|10072|10057|10071.7|10056.7|10072|10057|10071.7|10056.7|9
1632929690000|2021-09-29 15:34:50|10072.2|10057.2|10072.2|10057.2|10072.2|10057.2|10072.2|10057.2|1
1632929700000|2021-09-29 15:35:00|10072.5|10057.5|10065.7|10050.7|10072.5|10057.5|10065.7|10050.7|20
1632929710000|2021-09-29 15:35:10|10065|10050|10065|10050|10065|10050|10065|10050|12
1632929720000|2021-09-29 15:35:20|10065.2|10050.2|10065.2|10050.2|10065.5|10050.5|10065.2|10050.2|7
1632929730000|2021-09-29 15:35:30|10065.5|10050.5|10065.5|10050.5|10065.5|10050.5|10065.5|10050.5|5
1632929740000|2021-09-29 15:35:40|10065.7|10050.7|10067.2|10052.2|10067.2|10052.2|10065.7|10050.7|2
1632929750000|2021-09-29 15:35:50|10068.7|10053.7|10068.7|10053.7|10069.2|10054.2|10068.7|10053.7|7
1632929760000|2021-09-29 15:36:00|10069|10054|10069.2|10054.2|10069.2|10054.2|10069|10054|1
1632929770000|2021-09-29 15:36:10|10070.5|10055.5|10071.8|10056.8|10072.2|10057.2|10070.5|10055.5|11
1632929790000|2021-09-29 15:36:30|10072|10057|10072|10057|10072|10057|10072|10057|0
1632929800000|2021-09-29 15:36:40|10071.7|10056.7|10073.2|10058.2|10073.5|10058.5|10071.7|10056.7|7
1632929810000|2021-09-29 15:36:50|10074.2|10059.2|10074.2|10059.2|10074.2|10059.2|10074.2|10059.2|0
1632929820000|2021-09-29 15:37:00|10075.1|10060.1|10076.9|10061.9|10076.9|10061.9|10075.1|10060.1|5
1632929830000|2021-09-29 15:37:10|10077.2|10062.2|10078|10063|10078|10063|10077|10062|5
1632929840000|2021-09-29 15:37:20|10077.7|10062.7|10076.7|10061.7|10077.7|10062.7|10076.7|10061.7|2
1632929850000|2021-09-29 15:37:30|||||||||7
1632929860000|2021-09-29 15:37:40|10076.3|10061.3|10075.7|10060.7|10076.3|10061.3|10075.7|10060.7|2
1632929870000|2021-09-29 15:37:50|10076.6|10061.6|10076.6|10061.6|10076.6|10061.6|10076.6|10061.6|6
1632929880000|2021-09-29 15:38:00|10077.5|10062.5|10079.2|10064.2|10079.2|10064.2|10077.5|10062.5|11
1632929890000|2021-09-29 15:38:10|10081.3|10066.3|10084.3|10069.3|10084.3|10069.3|10080.8|10065.8|14
1632929910000|2021-09-29 15:38:30|10085.9|10070.9|10090.7|10075.7|10090.7|10075.7|10085.9|10070.9|11
1632929920000|2021-09-29 15:38:40|10091.3|10076.3|10090|10075|10091.3|10076.3|10090|10075|33
1632929930000|2021-09-29 15:38:50|10090.2|10075.2|10091.8|10076.8|10093.3|10078.3|10090.2|10075.2|2
1632929940000|2021-09-29 15:39:00|10087.5|10072.5|10086.2|10071.2|10087.5|10072.5|10086.2|10071.2|3
1632929950000|2021-09-29 15:39:10|10085.6|10070.6|10085.6|10070.6|10085.6|10070.6|10085.6|10070.6|0
1632929960000|2021-09-29 15:39:20|10085.9|10070.9|10086.1|10071.1|10086.1|10071.1|10085.9|10070.9|0
1632929970000|2021-09-29 15:39:30|10086.6|10071.6|10087.1|10072.1|10087.1|10072.1|10086.6|10071.6|1
1632930000000|2021-09-29 15:40:00|10086.5|10071.5|10086.1|10071.1|10086.5|10071.5|10085.6|10070.6|3
1632930010000|2021-09-29 15:40:10|10083.9|10068.9|10085.5|10070.5|10085.5|10070.5|10081.1|10066.1|19
1632930020000|2021-09-29 15:40:20|||||||||4
1632930030000|2021-09-29 15:40:30|||||||||4
1632930040000|2021-09-29 15:40:40|||||||||1
1632930050000|2021-09-29 15:40:50|10085|10070|10085|10070|10085|10070|10085|10070|1
1632930060000|2021-09-29 15:41:00|10085.2|10070.2|10086|10071|10086|10071|10085.2|10070.2|0
1632930070000|2021-09-29 15:41:10|10091.7|10076.7|10091.3|10076.3|10091.7|10076.7|10091.3|10076.3|5
1632930080000|2021-09-29 15:41:20|10088.5|10073.5|10092|10077|10092|10077|10088.5|10073.5|1
1632930090000|2021-09-29 15:41:30|||||||||1
1632930120000|2021-09-29 15:42:00|10091.5|10076.5|10086.4|10071.4|10091.5|10076.5|10085|10070|24
1632930130000|2021-09-29 15:42:10|10086.1|10071.1|10083.1|10068.1|10086.1|10071.1|10083.1|10068.1|10
1632930140000|2021-09-29 15:42:20|10080.4|10065.4|10080.4|10065.4|10080.4|10065.4|10080.4|10065.4|2
1632930150000|2021-09-29 15:42:30|10080.1|10065.1|10080.1|10065.1|10080.1|10065.1|10080.1|10065.1|0
1632930160000|2021-09-29 15:42:40|10080.6|10065.6|10080.6|10065.6|10080.6|10065.6|10080.6|10065.6|0
1632930180000|2021-09-29 15:43:00|10080.9|10065.9|10083.9|10068.9|10083.9|10068.9|10080.9|10065.9|6
1632930190000|2021-09-29 15:43:10|10086|10071|10087.4|10072.4|10087.4|10072.4|10086|10071|7
1632930200000|2021-09-29 15:43:20|10087.6|10072.6|10087.9|10072.9|10087.9|10072.9|10087.6|10072.6|1
1632930210000|2021-09-29 15:43:30|||||||||1
1632930230000|2021-09-29 15:43:50|10088.3|10073.3|10091.1|10076.1|10091.1|10076.1|10088.3|10073.3|3
1632930240000|2021-09-29 15:44:00|10090.9|10075.9|10091.5|10076.5|10091.5|10076.5|10090.9|10075.9|0
1632930250000|2021-09-29 15:44:10|10092.4|10077.4|10092.4|10077.4|10092.4|10077.4|10092.4|10077.4|0
1632930260000|2021-09-29 15:44:20|10094.4|10079.4|10094.4|10079.4|10094.4|10079.4|10093.9|10078.9|6
1632930290000|2021-09-29 15:44:50|10094.1|10079.1|10096.2|10081.2|10096.2|10081.2|10093.2|10078.2|19
1632930300000|2021-09-29 15:45:00|10096.6|10081.6|10105.6|10090.6|10105.6|10090.6|10096.6|10081.6|7
1632930310000|2021-09-29 15:45:10|10106.1|10091.1|10107.7|10092.7|10107.7|10092.7|10106.1|10091.1|2
1632930320000|2021-09-29 15:45:20|10109.1|10094.1|10105.9|10090.9|10109.1|10094.1|10105.9|10090.9|2
1632930330000|2021-09-29 15:45:30|10105.6|10090.6|10105.6|10090.6|10105.9|10090.9|10105.6|10090.6|2
1632930340000|2021-09-29 15:45:40|10106.1|10091.1|10109.6|10094.6|10109.6|10094.6|10106.1|10091.1|1
1632930360000|2021-09-29 15:46:00|10110.4|10095.4|10110.4|10095.4|10110.4|10095.4|10110.4|10095.4|1
1632930370000|2021-09-29 15:46:10|10109.4|10094.4|10109.4|10094.4|10109.4|10094.4|10109.4|10094.4|1
1632930380000|2021-09-29 15:46:20|10109.6|10094.6|10098.9|10083.9|10110.2|10095.2|10098.9|10083.9|6
1632930390000|2021-09-29 15:46:30|10099.4|10084.4|10106.4|10091.4|10108.9|10093.9|10099.4|10084.4|1
1632930400000|2021-09-29 15:46:40|10104.4|10089.4|10104.4|10089.4|10104.9|10089.9|10104.4|10089.4|1
1632930410000|2021-09-29 15:46:50|10103.9|10088.9|10102.4|10087.4|10103.9|10088.9|10102.4|10087.4|0
1632930420000|2021-09-29 15:47:00|10102.9|10087.9|10101.4|10086.4|10102.9|10087.9|10101.4|10086.4|0
1632930430000|2021-09-29 15:47:10|10099.9|10084.9|10098.9|10083.9|10099.9|10084.9|10098.9|10083.9|0
1632930440000|2021-09-29 15:47:20|10097.9|10082.9|10097.9|10082.9|10097.9|10082.9|10097.9|10082.9|1
1632930450000|2021-09-29 15:47:30|10097.7|10082.7|10096.9|10081.9|10097.7|10082.7|10096.9|10081.9|2
1632930460000|2021-09-29 15:47:40|10097.2|10082.2|10097.7|10082.7|10097.7|10082.7|10097.2|10082.2|21
1632930470000|2021-09-29 15:47:50|10098.6|10083.6|10100.8|10085.8|10101.3|10086.3|10098.6|10083.6|8
1632930480000|2021-09-29 15:48:00|10101.1|10086.1|10101.1|10086.1|10101.1|10086.1|10101.1|10086.1|1
1632930490000|2021-09-29 15:48:10|10101.7|10086.7|10102.8|10087.8|10102.8|10087.8|10101.7|10086.7|15
1632930500000|2021-09-29 15:48:20|10103.9|10088.9|10103.9|10088.9|10103.9|10088.9|10103.9|10088.9|0
1632930510000|2021-09-29 15:48:30|10104.1|10089.1|10102.6|10087.6|10104.9|10089.9|10102.6|10087.6|0
1632930520000|2021-09-29 15:48:40|10102.3|10087.3|10102.3|10087.3|10102.3|10087.3|10102.3|10087.3|0
1632930540000|2021-09-29 15:49:00|10102.6|10087.6|10102.6|10087.6|10102.6|10087.6|10102.6|10087.6|0
1632930550000|2021-09-29 15:49:10|10105.7|10090.7|10106.3|10091.3|10106.3|10091.3|10105.7|10090.7|1
1632930560000|2021-09-29 15:49:20|10107.1|10092.1|10107.1|10092.1|10107.1|10092.1|10107.1|10092.1|2
1632930570000|2021-09-29 15:49:30|10107.3|10092.3|10107.6|10092.6|10107.6|10092.6|10107.3|10092.3|2
1632930580000|2021-09-29 15:49:40|10107.8|10092.8|10107.8|10092.8|10107.8|10092.8|10107.8|10092.8|0
1632930590000|2021-09-29 15:49:50|10107.6|10092.6|10107.6|10092.6|10107.6|10092.6|10107.6|10092.6|15
1632930600000|2021-09-29 15:50:00|10108|10093|10107.6|10092.6|10108|10093|10107.6|10092.6|1
1632930610000|2021-09-29 15:50:10|||||||||1
1632930620000|2021-09-29 15:50:20|10110.7|10095.7|10109.3|10094.3|10110.7|10095.7|10109.2|10094.2|1
1632930630000|2021-09-29 15:50:30|10109|10094|10108.8|10093.8|10109.1|10094.1|10108.8|10093.8|1
1632930640000|2021-09-29 15:50:40|10110.5|10095.5|10109.6|10094.6|10110.5|10095.5|10109.3|10094.3|6
1632930650000|2021-09-29 15:50:50|10110.1|10095.1|10110.1|10095.1|10110.1|10095.1|10110.1|10095.1|3
1632930660000|2021-09-29 15:51:00|10110.6|10095.6|10117.3|10102.3|10117.7|10102.7|10110.6|10095.6|6
1632930670000|2021-09-29 15:51:10|10118.1|10103.1|10115.6|10100.6|10118.1|10103.1|10115.6|10100.6|3
1632930680000|2021-09-29 15:51:20|10116.1|10101.1|10115.8|10100.8|10116.1|10101.1|10115.8|10100.8|26
1632930690000|2021-09-29 15:51:30|10115.3|10100.3|10115.3|10100.3|10115.3|10100.3|10115.3|10100.3|1
1632930700000|2021-09-29 15:51:40|10115.6|10100.6|10115.1|10100.1|10115.6|10100.6|10115.1|10100.1|1
1632930720000|2021-09-29 15:52:00|10114.3|10099.3|10113.8|10098.8|10114.3|10099.3|10112.1|10097.1|12
1632930730000|2021-09-29 15:52:10|10114.1|10099.1|10114.1|10099.1|10114.1|10099.1|10114.1|10099.1|2
1632930740000|2021-09-29 15:52:20|10114.8|10099.8|10114.8|10099.8|10114.8|10099.8|10114.8|10099.8|0
1632930750000|2021-09-29 15:52:30|10115.1|10100.1|10116.5|10101.5|10117|10102|10115.1|10100.1|13
1632930760000|2021-09-29 15:52:40|10117.1|10102.1|10119|10104|10120.3|10105.3|10116.8|10101.8|6
1632930770000|2021-09-29 15:52:50|10120.2|10105.2|10119|10104|10120.2|10105.2|10119|10104|0
1632930780000|2021-09-29 15:53:00|10118.7|10103.7|10118.7|10103.7|10118.7|10103.7|10118.7|10103.7|0
1632930790000|2021-09-29 15:53:10|10118.1|10103.1|10117.1|10102.1|10118.1|10103.1|10116.8|10101.8|1
1632930800000|2021-09-29 15:53:20|||||||||1
1632930810000|2021-09-29 15:53:30|10117.7|10102.7|10114.8|10099.8|10117.7|10102.7|10114.8|10099.8|4
1632930820000|2021-09-29 15:53:40|10115.1|10100.1|10115.1|10100.1|10115.1|10100.1|10115.1|10100.1|2
1632930830000|2021-09-29 15:53:50|10115.4|10100.4|10115.3|10100.3|10115.4|10100.4|10115.3|10100.3|9
1632930840000|2021-09-29 15:54:00|10115.1|10100.1|10115.1|10100.1|10115.1|10100.1|10115.1|10100.1|0
1632930850000|2021-09-29 15:54:10|10115.3|10100.3|10115.6|10100.6|10116.1|10101.1|10115.3|10100.3|2
1632930860000|2021-09-29 15:54:20|10115.8|10100.8|10115.6|10100.6|10115.8|10100.8|10115.6|10100.6|0
1632930870000|2021-09-29 15:54:30|10115.3|10100.3|10115.6|10100.6|10115.6|10100.6|10115.3|10100.3|1
1632930890000|2021-09-29 15:54:50|||||||||16
1632930900000|2021-09-29 15:55:00|10115.1|10100.1|10115.1|10100.1|10115.1|10100.1|10115.1|10100.1|0
1632930920000|2021-09-29 15:55:20|10118.5|10103.5|10120.7|10105.7|10120.7|10105.7|10118.5|10103.5|14
1632930930000|2021-09-29 15:55:30|10121|10106|10120.7|10105.7|10121|10106|10120.7|10105.7|2
1632930940000|2021-09-29 15:55:40|10120.4|10105.4|10120.4|10105.4|10120.4|10105.4|10120.4|10105.4|2
1632930960000|2021-09-29 15:56:00|10120.7|10105.7|10120.9|10105.9|10120.9|10105.9|10120|10105|4
1632930970000|2021-09-29 15:56:10|10120.2|10105.2|10120.2|10105.2|10120.2|10105.2|10120.2|10105.2|1
1632930980000|2021-09-29 15:56:20|10117.2|10102.2|10114.8|10099.8|10117.2|10102.2|10114.5|10099.5|2
1632931000000|2021-09-29 15:56:40|10114.2|10099.2|10115.6|10100.6|10115.6|10100.6|10114.2|10099.2|2
1632931010000|2021-09-29 15:56:50|10116.8|10101.8|10116.8|10101.8|10116.8|10101.8|10116.8|10101.8|0
1632931020000|2021-09-29 15:57:00|10116.6|10101.6|10119.8|10104.8|10119.8|10104.8|10116.6|10101.6|15
1632931030000|2021-09-29 15:57:10|10119.7|10104.7|10119.7|10104.7|10119.9|10104.9|10119.7|10104.7|1
1632931040000|2021-09-29 15:57:20|10120|10105|10120|10105|10120|10105|10120|10105|1
1632931080000|2021-09-29 15:58:00|10119.1|10104.1|10122.5|10107.5|10122.5|10107.5|10119.1|10104.1|5
1632931090000|2021-09-29 15:58:10|10122.8|10107.8|10122.8|10107.8|10122.8|10107.8|10122.8|10107.8|3
1632931110000|2021-09-29 15:58:30|10123|10108|10123|10108|10123|10108|10123|10108|3
1632931120000|2021-09-29 15:58:40|10122.6|10107.6|10122.8|10107.8|10122.8|10107.8|10122.6|10107.6|11
1632931130000|2021-09-29 15:58:50|10123.1|10108.1|10118.8|10103.8|10123.1|10108.1|10116.3|10101.3|7
1632931140000|2021-09-29 15:59:00|10119.3|10104.3|10119.3|10104.3|10119.3|10104.3|10119.3|10104.3|0
1632931150000|2021-09-29 15:59:10|10120.2|10105.2|10119.8|10104.8|10120.2|10105.2|10119.3|10104.3|1
1632931170000|2021-09-29 15:59:30|10120.2|10105.2|10125.2|10110.2|10125.2|10110.2|10118.8|10103.8|38
1632931180000|2021-09-29 15:59:40|10129.7|10114.7|10130|10115|10130|10115|10129.7|10114.7|6
1632931190000|2021-09-29 15:59:50|10128.9|10113.9|10127.6|10112.6|10128.9|10113.9|10127.1|10112.1|4
1632931200000|2021-09-29 16:00:00|10127.8|10112.8|10128.5|10113.5|10128.5|10113.5|10127.8|10112.8|0
1632931210000|2021-09-29 16:00:10|10128.7|10113.7|10128.7|10113.7|10128.7|10113.7|10128.7|10113.7|0
1632931220000|2021-09-29 16:00:20|10129|10114|10129|10114|10129|10114|10129|10114|2
1632931240000|2021-09-29 16:00:40|10128.7|10113.7|10126.8|10111.8|10128.7|10113.7|10126.8|10111.8|3
1632931250000|2021-09-29 16:00:50|10127.5|10112.5|10127.5|10112.5|10127.5|10112.5|10127.5|10112.5|1
1632931260000|2021-09-29 16:01:00|10128.3|10113.3|10128.5|10113.5|10128.5|10113.5|10128.3|10113.3|6
1632931270000|2021-09-29 16:01:10|10128.8|10113.8|10129.7|10114.7|10129.7|10114.7|10128.8|10113.8|6
1632931280000|2021-09-29 16:01:20|10130|10115|10130.7|10115.7|10130.7|10115.7|10130|10115|3
1632931300000|2021-09-29 16:01:40|10131.8|10116.8|10134.6|10119.6|10134.6|10119.6|10131.8|10116.8|30
1632931310000|2021-09-29 16:01:50|10134.8|10119.8|10134.8|10119.8|10134.8|10119.8|10134.8|10119.8|0
1632931320000|2021-09-29 16:02:00|10135.3|10120.3|10127.8|10112.8|10135.3|10120.3|10127.8|10112.8|9
1632931330000|2021-09-29 16:02:10|10123.5|10108.5|10123.5|10108.5|10123.5|10108.5|10123.3|10108.3|3
1632931340000|2021-09-29 16:02:20|10123.8|10108.8|10124.7|10109.7|10125|10110|10123.8|10108.8|38
1632931350000|2021-09-29 16:02:30|10125.2|10110.2|10125.5|10110.5|10125.5|10110.5|10125.2|10110.2|0
1632931360000|2021-09-29 16:02:40|10125.3|10110.3|10125.5|10110.5|10125.5|10110.5|10125.2|10110.2|4
1632931380000|2021-09-29 16:03:00|10127.6|10112.6|10129.3|10114.3|10129.3|10114.3|10127.6|10112.6|10
1632931390000|2021-09-29 16:03:10|10129.6|10114.6|10129.6|10114.6|10129.6|10114.6|10129.6|10114.6|0
1632931400000|2021-09-29 16:03:20|10128.9|10113.9|10129.6|10114.6|10130.7|10115.7|10127.8|10112.8|27
1632931410000|2021-09-29 16:03:30|||||||||5
1632931420000|2021-09-29 16:03:40|10129.9|10114.9|10129.9|10114.9|10129.9|10114.9|10129.9|10114.9|0
1632931430000|2021-09-29 16:03:50|10130.7|10115.7|10131.3|10116.3|10131.4|10116.4|10130.4|10115.4|4
1632931440000|2021-09-29 16:04:00|10131.6|10116.6|10133.2|10118.2|10133.2|10118.2|10131.6|10116.6|9
1632931450000|2021-09-29 16:04:10|10134.1|10119.1|10134.3|10119.3|10134.3|10119.3|10134.1|10119.1|1
1632931460000|2021-09-29 16:04:20|10135.1|10120.1|10135.1|10120.1|10135.1|10120.1|10135.1|10120.1|0
1632931470000|2021-09-29 16:04:30|10134|10119|10134|10119|10134|10119|10134|10119|0
1632931480000|2021-09-29 16:04:40|10134.3|10119.3|10134.3|10119.3|10134.3|10119.3|10134.3|10119.3|0
1632931500000|2021-09-29 16:05:00|10134.5|10119.5|10135|10120|10135|10120|10134.5|10119.5|1
1632931510000|2021-09-29 16:05:10|10135.3|10120.3|10130.8|10115.8|10135.3|10120.3|10130.8|10115.8|6
1632931520000|2021-09-29 16:05:20|10130.6|10115.6|10130.3|10115.3|10130.6|10115.6|10130.3|10115.3|0
1632931530000|2021-09-29 16:05:30|10128.8|10113.8|10128.8|10113.8|10128.8|10113.8|10128.8|10113.8|0
1632931540000|2021-09-29 16:05:40|10129.9|10114.9|10130.1|10115.1|10130.6|10115.6|10129.9|10114.9|6
1632931550000|2021-09-29 16:05:50|10129.8|10114.8|10129.6|10114.6|10129.8|10114.8|10129.6|10114.6|1
1632931560000|2021-09-29 16:06:00|10129.4|10114.4|10127.1|10112.1|10129.4|10114.4|10126.8|10111.8|1
1632931590000|2021-09-29 16:06:30|||||||||7
1632931600000|2021-09-29 16:06:40|10127.3|10112.3|10127.3|10112.3|10127.3|10112.3|10127.3|10112.3|0
1632931620000|2021-09-29 16:07:00|10127.1|10112.1|10126.3|10111.3|10127.1|10112.1|10125.8|10110.8|6
1632931630000|2021-09-29 16:07:10|10125.8|10110.8|10125.8|10110.8|10125.8|10110.8|10125.8|10110.8|0
1632931650000|2021-09-29 16:07:30|||||||||1
1632931670000|2021-09-29 16:07:50|||||||||1
1632931680000|2021-09-29 16:08:00|10125.6|10110.6|10125.3|10110.3|10125.6|10110.6|10125.3|10110.3|1
1632931690000|2021-09-29 16:08:10|10125.7|10110.7|10125.3|10110.3|10125.7|10110.7|10125|10110|4
1632931700000|2021-09-29 16:08:20|10125|10110|10122.2|10107.2|10125|10110|10121.5|10106.5|7
1632931710000|2021-09-29 16:08:30|10122.8|10107.8|10123.1|10108.1|10123.1|10108.1|10122.8|10107.8|1
1632931720000|2021-09-29 16:08:40|10122.8|10107.8|10122.8|10107.8|10122.8|10107.8|10122.8|10107.8|0
1632931730000|2021-09-29 16:08:50|||||||||1
1632931760000|2021-09-29 16:09:20|10123|10108|10122.2|10107.2|10123.5|10108.5|10122.2|10107.2|1
1632931770000|2021-09-29 16:09:30|10121.6|10106.6|10117.1|10102.1|10121.6|10106.6|10117.1|10102.1|2
1632931780000|2021-09-29 16:09:40|10115.5|10100.5|10115.5|10100.5|10115.8|10100.8|10115.5|10100.5|0
1632931790000|2021-09-29 16:09:50|10115.8|10100.8|10116|10101|10116|10101|10115.8|10100.8|2
1632931800000|2021-09-29 16:10:00|10117.7|10102.7|10119.5|10104.5|10119.7|10104.7|10116.3|10101.3|13
1632931810000|2021-09-29 16:10:10|10118.7|10103.7|10118|10103|10118.7|10103.7|10118|10103|2
1632931820000|2021-09-29 16:10:20|10117.8|10102.8|10117.5|10102.5|10117.8|10102.8|10117.5|10102.5|0
1632931850000|2021-09-29 16:10:50|10117.6|10102.6|10116.5|10101.5|10117.6|10102.6|10116.3|10101.3|4
1632931860000|2021-09-29 16:11:00|10116.8|10101.8|10114|10099|10116.8|10101.8|10113.5|10098.5|4
1632931870000|2021-09-29 16:11:10|10113.2|10098.2|10110|10095|10113.2|10098.2|10110|10095|1
1632931880000|2021-09-29 16:11:20|||||||||1
1632931890000|2021-09-29 16:11:30|10110.5|10095.5|10110.5|10095.5|10110.5|10095.5|10110.5|10095.5|0
1632931900000|2021-09-29 16:11:40|10110.3|10095.3|10110.3|10095.3|10110.3|10095.3|10110.3|10095.3|1
1632931910000|2021-09-29 16:11:50|10110.1|10095.1|10105.5|10090.5|10110.1|10095.1|10104.5|10089.5|7
1632931920000|2021-09-29 16:12:00|10104.5|10089.5|10104|10089|10104.5|10089.5|10104|10089|3
1632931930000|2021-09-29 16:12:10|||||||||2
1632931940000|2021-09-29 16:12:20|||||||||7
1632931950000|2021-09-29 16:12:30|||||||||4
1632931960000|2021-09-29 16:12:40|||||||||1
1632931970000|2021-09-29 16:12:50|||||||||1
1632931980000|2021-09-29 16:13:00|10098.5|10083.5|10097.2|10082.2|10099|10084|10097.2|10082.2|9
1632931990000|2021-09-29 16:13:10|10097.8|10082.8|10097.5|10082.5|10097.8|10082.8|10097.5|10082.5|0
1632932000000|2021-09-29 16:13:20|||||||||25
1632932010000|2021-09-29 16:13:30|10096.8|10081.8|10096|10081|10096.8|10081.8|10095.5|10080.5|4
1632932020000|2021-09-29 16:13:40|10095|10080|10094.5|10079.5|10095|10080|10094.5|10079.5|2
1632932030000|2021-09-29 16:13:50|10095.5|10080.5|10095.1|10080.1|10095.5|10080.5|10095.1|10080.1|3
1632932040000|2021-09-29 16:14:00|10094.5|10079.5|10098|10083|10099|10084|10094.5|10079.5|6
1632932060000|2021-09-29 16:14:20|10097.3|10082.3|10097.1|10082.1|10097.6|10082.6|10095.8|10080.8|8
1632932070000|2021-09-29 16:14:30|10096.6|10081.6|10096.8|10081.8|10098.6|10083.6|10096.6|10081.6|14
1632932080000|2021-09-29 16:14:40|||||||||14
1632932100000|2021-09-29 16:15:00|10097.7|10082.7|10109.3|10094.3|10109.6|10094.6|10097.7|10082.7|19
1632932110000|2021-09-29 16:15:10|10108.8|10093.8|10108.2|10093.2|10108.8|10093.8|10108.2|10093.2|6
1632932120000|2021-09-29 16:15:20|10108.4|10093.4|10108.4|10093.4|10108.4|10093.4|10108.4|10093.4|0
1632932130000|2021-09-29 16:15:30|10109.3|10094.3|10108.4|10093.4|10109.3|10094.3|10108.2|10093.2|1
1632932140000|2021-09-29 16:15:40|||||||||1
1632932160000|2021-09-29 16:16:00|10107.9|10092.9|10108.3|10093.3|10108.5|10093.5|10107.9|10092.9|4
1632932170000|2021-09-29 16:16:10|10107.8|10092.8|10107.5|10092.5|10107.8|10092.8|10107.5|10092.5|1
1632932180000|2021-09-29 16:16:20|10106.4|10091.4|10106.8|10091.8|10106.8|10091.8|10105.8|10090.8|4
1632932190000|2021-09-29 16:16:30|10106.5|10091.5|10106.3|10091.3|10106.5|10091.5|10106.3|10091.3|2
1632932200000|2021-09-29 16:16:40|||||||||2
1632932210000|2021-09-29 16:16:50|10101.9|10086.9|10102.3|10087.3|10102.3|10087.3|10101.9|10086.9|2
1632932220000|2021-09-29 16:17:00|10102.6|10087.6|10102.9|10087.9|10103.4|10088.4|10102.6|10087.6|4
1632932230000|2021-09-29 16:17:10|10103.1|10088.1|10104.1|10089.1|10104.1|10089.1|10103.1|10088.1|3
1632932240000|2021-09-29 16:17:20|10105|10090|10104.1|10089.1|10105|10090|10104.1|10089.1|4
1632932250000|2021-09-29 16:17:30|10105.2|10090.2|10106.4|10091.4|10106.4|10091.4|10104.3|10089.3|3
1632932260000|2021-09-29 16:17:40|10106.6|10091.6|10106.6|10091.6|10107.2|10092.2|10106.6|10091.6|1
1632932270000|2021-09-29 16:17:50|10107.2|10092.2|10107.2|10092.2|10107.2|10092.2|10107.2|10092.2|1
1632932280000|2021-09-29 16:18:00|10106.6|10091.6|10103.6|10088.6|10106.6|10091.6|10103|10088|7
1632932290000|2021-09-29 16:18:10|10103.4|10088.4|10101.6|10086.6|10103.4|10088.4|10101.6|10086.6|3
1632932300000|2021-09-29 16:18:20|10101.2|10086.2|10101.2|10086.2|10101.2|10086.2|10101.2|10086.2|2
1632932310000|2021-09-29 16:18:30|10100.9|10085.9|10100.2|10085.2|10100.9|10085.9|10100.2|10085.2|1
1632932320000|2021-09-29 16:18:40|10099.9|10084.9|10104.6|10089.6|10106.2|10091.2|10099.9|10084.9|4
1632932330000|2021-09-29 16:18:50|10105.4|10090.4|10105.4|10090.4|10105.4|10090.4|10105.4|10090.4|1
1632932340000|2021-09-29 16:19:00|10105.1|10090.1|10105.1|10090.1|10105.1|10090.1|10105.1|10090.1|0
1632932350000|2021-09-29 16:19:10|10105.6|10090.6|10112.6|10097.6|10113.1|10098.1|10104.9|10089.9|38
1632932360000|2021-09-29 16:19:20|||||||||1
1632932370000|2021-09-29 16:19:30|10115.3|10100.3|10120.9|10105.9|10122.4|10107.4|10115.3|10100.3|12
1632932380000|2021-09-29 16:19:40|10120.4|10105.4|10120.3|10105.3|10120.4|10105.4|10118.5|10103.5|4
1632932400000|2021-09-29 16:20:00|10119.7|10104.7|10125.1|10110.1|10125.1|10110.1|10119.7|10104.7|4
1632932410000|2021-09-29 16:20:10|10125.7|10110.7|10125|10110|10125.7|10110.7|10125|10110|5
1632932420000|2021-09-29 16:20:20|10125.2|10110.2|10127|10112|10127|10112|10125.2|10110.2|1
1632932430000|2021-09-29 16:20:30|10126.7|10111.7|10119|10104|10126.7|10111.7|10119|10104|3
1632932440000|2021-09-29 16:20:40|||||||||3
1632932450000|2021-09-29 16:20:50|||||||||1
1632932460000|2021-09-29 16:21:00|||||||||1
1632932480000|2021-09-29 16:21:20|10119.5|10104.5|10119.2|10104.2|10119.8|10104.8|10119.2|10104.2|3
1632932500000|2021-09-29 16:21:40|||||||||1
1632932520000|2021-09-29 16:22:00|10119.7|10104.7|10119.7|10104.7|10119.7|10104.7|10119.7|10104.7|1
1632932530000|2021-09-29 16:22:10|||||||||3
1632932540000|2021-09-29 16:22:20|10119.9|10104.9|10120.2|10105.2|10120.2|10105.2|10119.9|10104.9|3
1632932550000|2021-09-29 16:22:30|10121.9|10106.9|10125.7|10110.7|10125.9|10110.9|10121.9|10106.9|7
1632932560000|2021-09-29 16:22:40|10125.4|10110.4|10125.9|10110.9|10125.9|10110.9|10125.4|10110.4|7
1632932570000|2021-09-29 16:22:50|10125.7|10110.7|10124.7|10109.7|10125.9|10110.9|10124.7|10109.7|2
1632932580000|2021-09-29 16:23:00|10124.4|10109.4|10122.9|10107.9|10124.4|10109.4|10122.9|10107.9|4
1632932590000|2021-09-29 16:23:10|10124.5|10109.5|10125.4|10110.4|10125.4|10110.4|10124.5|10109.5|2
1632932600000|2021-09-29 16:23:20|10125.9|10110.9|10125.9|10110.9|10125.9|10110.9|10125.9|10110.9|1
1632932610000|2021-09-29 16:23:30|||||||||3
1632932620000|2021-09-29 16:23:40|||||||||9
1632932630000|2021-09-29 16:23:50|||||||||2
1632932640000|2021-09-29 16:24:00|10123.8|10108.8|10116.9|10101.9|10124|10109|10116.5|10101.5|5
1632932650000|2021-09-29 16:24:10|10116.7|10101.7|10116.5|10101.5|10116.7|10101.7|10116.5|10101.5|4
1632932660000|2021-09-29 16:24:20|10116.3|10101.3|10114.2|10099.2|10116.3|10101.3|10114.2|10099.2|2
1632932670000|2021-09-29 16:24:30|10113.7|10098.7|10114.2|10099.2|10114.2|10099.2|10113.7|10098.7|3
1632932680000|2021-09-29 16:24:40|10113.4|10098.4|10107.2|10092.2|10113.4|10098.4|10107.2|10092.2|5
1632932690000|2021-09-29 16:24:50|10106.7|10091.7|10105.7|10090.7|10106.7|10091.7|10105.7|10090.7|1
1632932700000|2021-09-29 16:25:00|10105.9|10090.9|10105.9|10090.9|10105.9|10090.9|10105.9|10090.9|0
1632932710000|2021-09-29 16:25:10|10105.4|10090.4|10105.7|10090.7|10105.7|10090.7|10105.4|10090.4|0
1632932720000|2021-09-29 16:25:20|10104.9|10089.9|10104.9|10089.9|10104.9|10089.9|10104.9|10089.9|4
1632932730000|2021-09-29 16:25:30|10104.7|10089.7|10106.7|10091.7|10106.7|10091.7|10104.4|10089.4|9
1632932740000|2021-09-29 16:25:40|10111.4|10096.4|10111.4|10096.4|10111.4|10096.4|10111.4|10096.4|7
1632932760000|2021-09-29 16:26:00|10111.2|10096.2|10110.7|10095.7|10111.2|10096.2|10110.7|10095.7|0
1632932770000|2021-09-29 16:26:10|10110.2|10095.2|10109.4|10094.4|10110.2|10095.2|10109.4|10094.4|0
1632932780000|2021-09-29 16:26:20|10108.7|10093.7|10109.4|10094.4|10109.4|10094.4|10107.4|10092.4|2
1632932790000|2021-09-29 16:26:30|10109.2|10094.2|10109.2|10094.2|10109.2|10094.2|10109.2|10094.2|0
1632932800000|2021-09-29 16:26:40|10108.4|10093.4|10106.7|10091.7|10108.4|10093.4|10106.7|10091.7|3
1632932820000|2021-09-29 16:27:00|10106.4|10091.4|10088.4|10073.4|10106.4|10091.4|10088.4|10073.4|46
1632932830000|2021-09-29 16:27:10|10088.2|10073.2|10086.9|10071.9|10088.2|10073.2|10086.9|10071.9|3
1632932850000|2021-09-29 16:27:30|10086.6|10071.6|10086.9|10071.9|10086.9|10071.9|10086.6|10071.6|2
1632932860000|2021-09-29 16:27:40|10086.6|10071.6|10086.6|10071.6|10086.6|10071.6|10086.6|10071.6|0
1632932870000|2021-09-29 16:27:50|||||||||1
1632932880000|2021-09-29 16:28:00|10086.1|10071.1|10092.8|10077.8|10093.3|10078.3|10085.9|10070.9|12
1632932890000|2021-09-29 16:28:10|10091.3|10076.3|10092.4|10077.4|10092.4|10077.4|10091.3|10076.3|0
1632932900000|2021-09-29 16:28:20|10092.1|10077.1|10092.1|10077.1|10092.1|10077.1|10092.1|10077.1|1
1632932910000|2021-09-29 16:28:30|||||||||1
1632932920000|2021-09-29 16:28:40|10091.9|10076.9|10091.9|10076.9|10091.9|10076.9|10091.9|10076.9|0
1632932930000|2021-09-29 16:28:50|10092.9|10077.9|10092.9|10077.9|10093.6|10078.6|10092.9|10077.9|6
1632932940000|2021-09-29 16:29:00|10092.1|10077.1|10092.4|10077.4|10092.4|10077.4|10091.9|10076.9|1
1632932970000|2021-09-29 16:29:30|10092.6|10077.6|10092.6|10077.6|10092.6|10077.6|10092.6|10077.6|1
1632932980000|2021-09-29 16:29:40|10091.9|10076.9|10091.9|10076.9|10091.9|10076.9|10091.9|10076.9|1
1632932990000|2021-09-29 16:29:50|10092.1|10077.1|10087.3|10072.3|10092.1|10077.1|10087.3|10072.3|1
1632933000000|2021-09-29 16:30:00|10086.1|10071.1|10088.6|10073.6|10088.6|10073.6|10086|10071|6
1632933010000|2021-09-29 16:30:10|||||||||1
1632933020000|2021-09-29 16:30:20|10089.6|10074.6|10094.1|10079.1|10094.1|10079.1|10089.6|10074.6|4
1632933040000|2021-09-29 16:30:40|10096.6|10081.6|10109.9|10094.9|10118.2|10103.2|10096.6|10081.6|33
1632933050000|2021-09-29 16:30:50|10110.6|10095.6|10111.6|10096.6|10111.6|10096.6|10110.6|10095.6|3
1632933060000|2021-09-29 16:31:00|10111.9|10096.9|10110.2|10095.2|10112.1|10097.1|10110.2|10095.2|4
1632933070000|2021-09-29 16:31:10|10108.9|10093.9|10108|10093|10108.9|10093.9|10107.8|10092.8|2
1632933080000|2021-09-29 16:31:20|10107.8|10092.8|10107.4|10092.4|10107.8|10092.8|10106.4|10091.4|4
1632933100000|2021-09-29 16:31:40|10107.6|10092.6|10107.6|10092.6|10107.6|10092.6|10107.6|10092.6|3
1632933110000|2021-09-29 16:31:50|10107.2|10092.2|10107.4|10092.4|10108.5|10093.5|10106.6|10091.6|2
1632933120000|2021-09-29 16:32:00|10106.9|10091.9|10106.9|10091.9|10106.9|10091.9|10106.9|10091.9|0
1632933130000|2021-09-29 16:32:10|10105.4|10090.4|10106.9|10091.9|10106.9|10091.9|10105.4|10090.4|1
1632933140000|2021-09-29 16:32:20|10107.4|10092.4|10117.4|10102.4|10117.4|10102.4|10107.4|10092.4|6
1632933160000|2021-09-29 16:32:40|10115.4|10100.4|10115.9|10100.9|10115.9|10100.9|10115.1|10100.1|7
1632933170000|2021-09-29 16:32:50|10115.7|10100.7|10115.7|10100.7|10115.7|10100.7|10115.7|10100.7|2
1632933190000|2021-09-29 16:33:10|10117.4|10102.4|10117|10102|10117.4|10102.4|10116.5|10101.5|3
1632933200000|2021-09-29 16:33:20|10117.5|10102.5|10117.5|10102.5|10117.5|10102.5|10117.2|10102.2|0
1632933210000|2021-09-29 16:33:30|10118.3|10103.3|10122.3|10107.3|10122.3|10107.3|10118.3|10103.3|6
1632933220000|2021-09-29 16:33:40|10121.8|10106.8|10122.5|10107.5|10122.5|10107.5|10121.8|10106.8|1
1632933240000|2021-09-29 16:34:00|10122.8|10107.8|10125|10110|10125|10110|10122.8|10107.8|1
1632933250000|2021-09-29 16:34:10|10125.3|10110.3|10125.3|10110.3|10125.3|10110.3|10125.3|10110.3|0
1632933270000|2021-09-29 16:34:30|10130.3|10115.3|10130.3|10115.3|10130.3|10115.3|10130.3|10115.3|2
1632933280000|2021-09-29 16:34:40|10129.4|10114.4|10127.8|10112.8|10129.4|10114.4|10127.8|10112.8|0
1632933290000|2021-09-29 16:34:50|10127.7|10112.7|10127.7|10112.7|10127.7|10112.7|10127.7|10112.7|9
1632933300000|2021-09-29 16:35:00|10128.3|10113.3|10128.3|10113.3|10128.3|10113.3|10128.3|10113.3|0
1632933360000|2021-09-29 16:36:00|10128.9|10113.9|10128.3|10113.3|10128.9|10113.9|10128.3|10113.3|1
1632933370000|2021-09-29 16:36:10|10127.8|10112.8|10128.3|10113.3|10128.3|10113.3|10127.3|10112.3|1
1632933380000|2021-09-29 16:36:20|10127.8|10112.8|10127.3|10112.3|10127.8|10112.8|10125.5|10110.5|5
1632933390000|2021-09-29 16:36:30|10126.6|10111.6|10122.8|10107.8|10126.6|10111.6|10122.8|10107.8|3
1632933400000|2021-09-29 16:36:40|10122.3|10107.3|10121.3|10106.3|10122.3|10107.3|10121.3|10106.3|3
1632933410000|2021-09-29 16:36:50|10126.8|10111.8|10126.5|10111.5|10127.3|10112.3|10126.5|10111.5|6
1632933420000|2021-09-29 16:37:00|10126.3|10111.3|10126.3|10111.3|10126.3|10111.3|10126.3|10111.3|0
1632933430000|2021-09-29 16:37:10|10122.8|10107.8|10121.8|10106.8|10122.8|10107.8|10121.8|10106.8|0
1632933440000|2021-09-29 16:37:20|10121.3|10106.3|10121.3|10106.3|10121.3|10106.3|10121.3|10106.3|0
1632933460000|2021-09-29 16:37:40|10120.7|10105.7|10120|10105|10120.7|10105.7|10119.8|10104.8|1
1632933470000|2021-09-29 16:37:50|10119.3|10104.3|10117.8|10102.8|10121.3|10106.3|10117.8|10102.8|13
1632933480000|2021-09-29 16:38:00|10120.8|10105.8|10118.8|10103.8|10120.8|10105.8|10118|10103|4
1632933490000|2021-09-29 16:38:10|10118.3|10103.3|10118|10103|10118.3|10103.3|10118|10103|3
1632933500000|2021-09-29 16:38:20|||||||||1
1632933510000|2021-09-29 16:38:30|10118.3|10103.3|10105.3|10090.3|10118.3|10103.3|10105.3|10090.3|20
1632933520000|2021-09-29 16:38:40|10103.8|10088.8|10101.3|10086.3|10103.8|10088.8|10101.3|10086.3|5
1632933530000|2021-09-29 16:38:50|||||||||13
1632933540000|2021-09-29 16:39:00|10101.1|10086.1|10100.3|10085.3|10101.1|10086.1|10100.3|10085.3|3
1632933550000|2021-09-29 16:39:10|10098.8|10083.8|10095|10080|10098.8|10083.8|10095|10080|8
1632933560000|2021-09-29 16:39:20|||||||||4
1632933570000|2021-09-29 16:39:30|||||||||5
1632933580000|2021-09-29 16:39:40|||||||||3
1632933600000|2021-09-29 16:40:00|10094.7|10079.7|10093.7|10078.7|10096.8|10081.8|10093.7|10078.7|6
1632933610000|2021-09-29 16:40:10|10092.7|10077.7|10091.7|10076.7|10092.7|10077.7|10091.7|10076.7|0
1632933620000|2021-09-29 16:40:20|10091.2|10076.2|10091.2|10076.2|10091.2|10076.2|10091.2|10076.2|2
1632933630000|2021-09-29 16:40:30|10091|10076|10090.9|10075.9|10091.5|10076.5|10090.1|10075.1|15
1632933650000|2021-09-29 16:40:50|||||||||1
1632933660000|2021-09-29 16:41:00|10091.3|10076.3|10097.8|10082.8|10102.9|10087.9|10091.3|10076.3|23
1632933670000|2021-09-29 16:41:10|10095.3|10080.3|10094.4|10079.4|10095.3|10080.3|10094.2|10079.2|4
1632933700000|2021-09-29 16:41:40|||||||||6
1632933720000|2021-09-29 16:42:00|||||||||12
1632933740000|2021-09-29 16:42:20|||||||||1
1632933750000|2021-09-29 16:42:30|10094.2|10079.2|10093.9|10078.9|10094.4|10079.4|10093.9|10078.9|2
1632933760000|2021-09-29 16:42:40|||||||||1
1632933770000|2021-09-29 16:42:50|10089.3|10074.3|10089.3|10074.3|10089.3|10074.3|10089.3|10074.3|4
1632933780000|2021-09-29 16:43:00|10089.6|10074.6|10089.6|10074.6|10089.6|10074.6|10089.6|10074.6|23
1632933800000|2021-09-29 16:43:20|||||||||1
1632933810000|2021-09-29 16:43:30|10093.8|10078.8|10090.7|10075.7|10094|10079|10089.6|10074.6|5
1632933820000|2021-09-29 16:43:40|10092.2|10077.2|10093.3|10078.3|10093.3|10078.3|10092.2|10077.2|0
1632933830000|2021-09-29 16:43:50|10093.9|10078.9|10091.4|10076.4|10093.9|10078.9|10090.6|10075.6|3
1632933840000|2021-09-29 16:44:00|10091.9|10076.9|10094.2|10079.2|10094.2|10079.2|10091.9|10076.9|45
1632933850000|2021-09-29 16:44:10|10093.4|10078.4|10093.4|10078.4|10093.4|10078.4|10093.4|10078.4|0
1632933870000|2021-09-29 16:44:30|||||||||1
1632933880000|2021-09-29 16:44:40|||||||||1
1632933890000|2021-09-29 16:44:50|10092.9|10077.9|10091.4|10076.4|10092.9|10077.9|10091.4|10076.4|5
1632933900000|2021-09-29 16:45:00|10091.9|10076.9|10091.9|10076.9|10091.9|10076.9|10091.9|10076.9|2
1632933920000|2021-09-29 16:45:20|10092.4|10077.4|10092.4|10077.4|10092.4|10077.4|10092.4|10077.4|4
1632933930000|2021-09-29 16:45:30|10091.9|10076.9|10091.9|10076.9|10091.9|10076.9|10091.9|10076.9|2
1632933940000|2021-09-29 16:45:40|10090.5|10075.5|10084.9|10069.9|10090.5|10075.5|10084.9|10069.9|13
1632933950000|2021-09-29 16:45:50|10086.6|10071.6|10084.9|10069.9|10086.8|10071.8|10084.9|10069.9|3
1632933960000|2021-09-29 16:46:00|||||||||3
1632933970000|2021-09-29 16:46:10|||||||||1
1632933980000|2021-09-29 16:46:20|||||||||8
1632934010000|2021-09-29 16:46:50|10090.3|10075.3|10090.9|10075.9|10090.9|10075.9|10090.3|10075.3|13
1632934020000|2021-09-29 16:47:00|10090.7|10075.7|10090.7|10075.7|10090.7|10075.7|10090.7|10075.7|0
1632934030000|2021-09-29 16:47:10|10093|10078|10092.9|10077.9|10093.4|10078.4|10092.9|10077.9|1
1632934050000|2021-09-29 16:47:30|10092|10077|10090.4|10075.4|10092|10077|10090.4|10075.4|3
1632934060000|2021-09-29 16:47:40|10089.9|10074.9|10086.1|10071.1|10089.9|10074.9|10086.1|10071.1|4
1632934070000|2021-09-29 16:47:50|10086.7|10071.7|10087.9|10072.9|10087.9|10072.9|10086.7|10071.7|7
1632934080000|2021-09-29 16:48:00|10088.2|10073.2|10088.2|10073.2|10088.2|10073.2|10088.2|10073.2|6
1632934090000|2021-09-29 16:48:10|10088.5|10073.5|10088.5|10073.5|10088.5|10073.5|10088.5|10073.5|2
1632934110000|2021-09-29 16:48:30|||||||||6
1632934120000|2021-09-29 16:48:40|10088|10073|10088|10073|10088|10073|10088|10073|2
1632934130000|2021-09-29 16:48:50|||||||||2
1632934140000|2021-09-29 16:49:00|10091.5|10076.5|10090.5|10075.5|10091.5|10076.5|10090.5|10075.5|1
1632934150000|2021-09-29 16:49:10|10089.6|10074.6|10091|10076|10091|10076|10089|10074|13
1632934160000|2021-09-29 16:49:20|10089.5|10074.5|10091|10076|10091.6|10076.6|10089.5|10074.5|6
1632934170000|2021-09-29 16:49:30|10090.6|10075.6|10090|10075|10090.6|10075.6|10090|10075|0
1632934180000|2021-09-29 16:49:40|10089|10074|10085.1|10070.1|10089.3|10074.3|10084.5|10069.5|3
1632934190000|2021-09-29 16:49:50|10084.8|10069.8|10084.8|10069.8|10084.8|10069.8|10084.8|10069.8|1
1632934200000|2021-09-29 16:50:00|||||||||2
1632934220000|2021-09-29 16:50:20|||||||||2
1632934240000|2021-09-29 16:50:40|||||||||3
1632934260000|2021-09-29 16:51:00|10085|10070|10086|10071|10086|10071|10085|10070|6
1632934270000|2021-09-29 16:51:10|10085.2|10070.2|10082|10067|10085.2|10070.2|10080.5|10065.5|22
1632934280000|2021-09-29 16:51:20|||||||||2
1632934290000|2021-09-29 16:51:30|10081.7|10066.7|10080|10065|10081.7|10066.7|10080|10065|12
1632934300000|2021-09-29 16:51:40|10078|10063|10081|10066|10081|10066|10077.8|10062.8|15
1632934310000|2021-09-29 16:51:50|10080.5|10065.5|10084|10069|10087.8|10072.8|10080.5|10065.5|4
1632934320000|2021-09-29 16:52:00|10083.5|10068.5|10081|10066|10083.5|10068.5|10081|10066|12
1632934330000|2021-09-29 16:52:10|10080.8|10065.8|10074.5|10059.5|10080.8|10065.8|10074.5|10059.5|8
1632934340000|2021-09-29 16:52:20|10074.2|10059.2|10075.1|10060.1|10075.1|10060.1|10074.2|10059.2|13
1632934350000|2021-09-29 16:52:30|10074|10059|10073.7|10058.7|10074|10059|10073.7|10058.7|1
1632934360000|2021-09-29 16:52:40|10074|10059|10078.6|10063.6|10078.9|10063.9|10074|10059|5
1632934370000|2021-09-29 16:52:50|||||||||1
1632934380000|2021-09-29 16:53:00|10079.2|10064.2|10079.2|10064.2|10079.2|10064.2|10079.2|10064.2|1
1632934400000|2021-09-29 16:53:20|10079.7|10064.7|10080.5|10065.5|10080.5|10065.5|10079.2|10064.2|8
1632934410000|2021-09-29 16:53:30|10080.2|10065.2|10079.7|10064.7|10080.2|10065.2|10079.7|10064.7|1
1632934420000|2021-09-29 16:53:40|10080.2|10065.2|10080.2|10065.2|10080.2|10065.2|10080.2|10065.2|0
1632934430000|2021-09-29 16:53:50|||||||||4
1632934440000|2021-09-29 16:54:00|10081.3|10066.3|10081.7|10066.7|10082.4|10067.4|10081.2|10066.2|6
1632934450000|2021-09-29 16:54:10|10082.2|10067.2|10082.2|10067.2|10082.2|10067.2|10082.2|10067.2|1
1632934460000|2021-09-29 16:54:20|10082|10067|10081.7|10066.7|10082|10067|10081.7|10066.7|1
1632934470000|2021-09-29 16:54:30|||||||||1
1632934480000|2021-09-29 16:54:40|10082|10067|10082|10067|10082|10067|10082|10067|1
1632934490000|2021-09-29 16:54:50|||||||||1
1632934500000|2021-09-29 16:55:00|10082.3|10067.3|10082.3|10067.3|10082.3|10067.3|10082.3|10067.3|1
1632934510000|2021-09-29 16:55:10|10082.5|10067.5|10083.5|10068.5|10083.5|10068.5|10082.5|10067.5|8
1632934530000|2021-09-29 16:55:30|10084.2|10069.2|10085.4|10070.4|10085.4|10070.4|10084.2|10069.2|2
1632934540000|2021-09-29 16:55:40|10087.5|10072.5|10087.5|10072.5|10087.5|10072.5|10087.5|10072.5|4
1632934550000|2021-09-29 16:55:50|10087.8|10072.8|10087.8|10072.8|10087.8|10072.8|10087.8|10072.8|10
1632934560000|2021-09-29 16:56:00|10088.7|10073.7|10088.7|10073.7|10088.7|10073.7|10088.7|10073.7|0
1632934570000|2021-09-29 16:56:10|10089.8|10074.8|10090.7|10075.7|10090.7|10075.7|10089.8|10074.8|6
1632934590000|2021-09-29 16:56:30|||||||||1
1632934610000|2021-09-29 16:56:50|10093.2|10078.2|10096.5|10081.5|10096.5|10081.5|10093.2|10078.2|10
1632934620000|2021-09-29 16:57:00|10094.7|10079.7|10092.2|10077.2|10094.7|10079.7|10092|10077|33
1632934630000|2021-09-29 16:57:10|10092.5|10077.5|10092.5|10077.5|10092.5|10077.5|10092.2|10077.2|2
1632934640000|2021-09-29 16:57:20|10092.3|10077.3|10092.5|10077.5|10093|10078|10092|10077|3
1632934650000|2021-09-29 16:57:30|10093.3|10078.3|10093.1|10078.1|10093.3|10078.3|10093.1|10078.1|3
1632934660000|2021-09-29 16:57:40|10092.8|10077.8|10092.1|10077.1|10092.8|10077.8|10092.1|10077.1|1
1632934670000|2021-09-29 16:57:50|10091.5|10076.5|10091.3|10076.3|10091.5|10076.5|10091.3|10076.3|1
1632934680000|2021-09-29 16:58:00|10091.6|10076.6|10091.8|10076.8|10092.1|10077.1|10091.6|10076.6|1
1632934690000|2021-09-29 16:58:10|10091.6|10076.6|10091.6|10076.6|10091.6|10076.6|10091.6|10076.6|3
1632934700000|2021-09-29 16:58:20|||||||||3
1632934710000|2021-09-29 16:58:30|||||||||1
1632934720000|2021-09-29 16:58:40|10091.1|10076.1|10090.6|10075.6|10091.1|10076.1|10090.1|10075.1|3
1632934730000|2021-09-29 16:58:50|10090.7|10075.7|10093.2|10078.2|10093.2|10078.2|10090.7|10075.7|4
1632934740000|2021-09-29 16:59:00|10093.8|10078.8|10092.8|10077.8|10093.8|10078.8|10092.8|10077.8|7
1632934760000|2021-09-29 16:59:20|10093.3|10078.3|10093.3|10078.3|10093.3|10078.3|10093.3|10078.3|0
1632934770000|2021-09-29 16:59:30|10098.2|10083.2|10098|10083|10098.2|10083.2|10098|10083|1
1632934780000|2021-09-29 16:59:40|10098.3|10083.3|10098|10083|10098.3|10083.3|10098|10083|1
1632934790000|2021-09-29 16:59:50|10097.2|10082.2|10096.6|10081.6|10098|10083|10096.6|10081.6|1
1632934800000|2021-09-29 17:00:00|10096.1|10081.1|10096.5|10081.5|10096.5|10081.5|10096.1|10081.1|0
1632934810000|2021-09-29 17:00:10|10096.8|10081.8|10097.3|10082.3|10097.3|10082.3|10096.8|10081.8|0
1632934820000|2021-09-29 17:00:20|10096.7|10081.7|10096.8|10081.8|10097.2|10082.2|10096.3|10081.3|4
1632934840000|2021-09-29 17:00:40|||||||||1
1632934850000|2021-09-29 17:00:50|10097.2|10082.2|10099.4|10084.4|10099.4|10084.4|10097.2|10082.2|5
1632934860000|2021-09-29 17:01:00|10099|10084|10102.8|10087.8|10102.8|10087.8|10099|10084|5
1632934880000|2021-09-29 17:01:20|10103.1|10088.1|10103.3|10088.3|10103.3|10088.3|10103.1|10088.1|1
1632934890000|2021-09-29 17:01:30|10103.1|10088.1|10101.7|10086.7|10103.1|10088.1|10101.7|10086.7|4
1632934900000|2021-09-29 17:01:40|10100.3|10085.3|10100.3|10085.3|10100.3|10085.3|10100.3|10085.3|0
1632934910000|2021-09-29 17:01:50|10100|10085|10100|10085|10100|10085|10100|10085|2
1632934920000|2021-09-29 17:02:00|10100.3|10085.3|10100.3|10085.3|10100.3|10085.3|10100.3|10085.3|0
1632934930000|2021-09-29 17:02:10|10100.6|10085.6|10100.6|10085.6|10100.6|10085.6|10100.6|10085.6|0
1632934970000|2021-09-29 17:02:50|10100.8|10085.8|10100.8|10085.8|10100.8|10085.8|10100.8|10085.8|1
1632934980000|2021-09-29 17:03:00|10100.6|10085.6|10100.8|10085.8|10101.6|10086.6|10100.6|10085.6|5
1632934990000|2021-09-29 17:03:10|||||||||5
1632935010000|2021-09-29 17:03:30|10099.3|10084.3|10098.1|10083.1|10099.3|10084.3|10098.1|10083.1|5
1632935020000|2021-09-29 17:03:40|10098.3|10083.3|10098.3|10083.3|10098.3|10083.3|10098.3|10083.3|0
1632935030000|2021-09-29 17:03:50|10099|10084|10099.6|10084.6|10099.6|10084.6|10099|10084|1
1632935040000|2021-09-29 17:04:00|10099.8|10084.8|10100.8|10085.8|10100.8|10085.8|10099.8|10084.8|3
1632935050000|2021-09-29 17:04:10|10101.6|10086.6|10101.6|10086.6|10101.6|10086.6|10101.6|10086.6|5
1632935060000|2021-09-29 17:04:20|10100.9|10085.9|10099.7|10084.7|10100.9|10085.9|10099.7|10084.7|9
1632935070000|2021-09-29 17:04:30|10099.4|10084.4|10099.4|10084.4|10099.4|10084.4|10099.4|10084.4|0
1632935080000|2021-09-29 17:04:40|||||||||1
1632935090000|2021-09-29 17:04:50|10099.1|10084.1|10096.4|10081.4|10099.1|10084.1|10095.9|10080.9|9
1632935100000|2021-09-29 17:05:00|10096.2|10081.2|10095.9|10080.9|10097.2|10082.2|10095.9|10080.9|6
1632935120000|2021-09-29 17:05:20|||||||||1
1632935150000|2021-09-29 17:05:50|10095.6|10080.6|10095.6|10080.6|10095.6|10080.6|10095.6|10080.6|1
1632935160000|2021-09-29 17:06:00|10095.9|10080.9|10095.9|10080.9|10095.9|10080.9|10095.9|10080.9|0
1632935170000|2021-09-29 17:06:10|||||||||1
1632935190000|2021-09-29 17:06:30|10100.9|10085.9|10100.9|10085.9|10100.9|10085.9|10100.9|10085.9|1
1632935200000|2021-09-29 17:06:40|10101.2|10086.2|10101.2|10086.2|10101.2|10086.2|10101.2|10086.2|0
1632935220000|2021-09-29 17:07:00|10103.5|10088.5|10103.5|10088.5|10103.5|10088.5|10103.1|10088.1|6
1632935240000|2021-09-29 17:07:20|||||||||1
1632935260000|2021-09-29 17:07:40|10104.5|10089.5|10104.1|10089.1|10104.5|10089.5|10104.1|10089.1|6
1632935270000|2021-09-29 17:07:50|||||||||1
1632935280000|2021-09-29 17:08:00|||||||||4
1632935290000|2021-09-29 17:08:10|10104.3|10089.3|10104.3|10089.3|10104.3|10089.3|10104.3|10089.3|0
1632935300000|2021-09-29 17:08:20|10104.1|10089.1|10104.1|10089.1|10104.1|10089.1|10104.1|10089.1|3
1632935310000|2021-09-29 17:08:30|10103.9|10088.9|10102.9|10087.9|10103.9|10088.9|10102.9|10087.9|3
1632935320000|2021-09-29 17:08:40|10102.7|10087.7|10102.7|10087.7|10102.7|10087.7|10102.7|10087.7|10
1632935330000|2021-09-29 17:08:50|||||||||1
1632935340000|2021-09-29 17:09:00|10102.4|10087.4|10101.4|10086.4|10102.4|10087.4|10101.4|10086.4|7
1632935370000|2021-09-29 17:09:30|10102|10087|10101.5|10086.5|10102|10087|10101.5|10086.5|1
1632935390000|2021-09-29 17:09:50|||||||||1
1632935400000|2021-09-29 17:10:00|10101.2|10086.2|10102.9|10087.9|10102.9|10087.9|10101.2|10086.2|5
1632935410000|2021-09-29 17:10:10|10103.2|10088.2|10100.5|10085.5|10103.2|10088.2|10100.5|10085.5|12
1632935420000|2021-09-29 17:10:20|10101|10086|10102.4|10087.4|10103.2|10088.2|10100.2|10085.2|12
1632935440000|2021-09-29 17:10:40|10102.7|10087.7|10102.7|10087.7|10102.7|10087.7|10102.7|10087.7|0
1632935460000|2021-09-29 17:11:00|10103.2|10088.2|10103.2|10088.2|10103.2|10088.2|10103.2|10088.2|1
1632935470000|2021-09-29 17:11:10|10103.4|10088.4|10102.9|10087.9|10103.4|10088.4|10102.9|10087.9|0
1632935480000|2021-09-29 17:11:20|10101.6|10086.6|10101.6|10086.6|10101.6|10086.6|10101.6|10086.6|1
1632935490000|2021-09-29 17:11:30|10101.8|10086.8|10104.3|10089.3|10104.7|10089.7|10101.8|10086.8|1
1632935500000|2021-09-29 17:11:40|10102.7|10087.7|10100.4|10085.4|10102.7|10087.7|10100.4|10085.4|4
1632935510000|2021-09-29 17:11:50|10099.9|10084.9|10095.7|10080.7|10099.9|10084.9|10095.7|10080.7|1
1632935550000|2021-09-29 17:12:30|10095.4|10080.4|10095.4|10080.4|10095.4|10080.4|10095.4|10080.4|4
1632935560000|2021-09-29 17:12:40|10095.7|10080.7|10091.7|10076.7|10095.7|10080.7|10091.7|10076.7|1
1632935570000|2021-09-29 17:12:50|10091.2|10076.2|10091.2|10076.2|10091.2|10076.2|10091.2|10076.2|4
1632935580000|2021-09-29 17:13:00|10091.7|10076.7|10091.9|10076.9|10092|10077|10091.7|10076.7|12
1632935590000|2021-09-29 17:13:10|10089.9|10074.9|10089.9|10074.9|10089.9|10074.9|10089.9|10074.9|22
1632935600000|2021-09-29 17:13:20|10088.6|10073.6|10088.6|10073.6|10088.6|10073.6|10088.6|10073.6|5
1632935610000|2021-09-29 17:13:30|10088.9|10073.9|10088.9|10073.9|10088.9|10073.9|10088.9|10073.9|32
1632935630000|2021-09-29 17:13:50|10089.5|10074.5|10089.5|10074.5|10089.5|10074.5|10089.5|10074.5|0
1632935640000|2021-09-29 17:14:00|10089.8|10074.8|10089|10074|10090.3|10075.3|10089|10074|6
1632935650000|2021-09-29 17:14:10|10088.2|10073.2|10088.2|10073.2|10088.2|10073.2|10088.2|10073.2|1
1632935670000|2021-09-29 17:14:30|10087.9|10072.9|10088.5|10073.5|10088.5|10073.5|10087.9|10072.9|2
1632935680000|2021-09-29 17:14:40|10089.4|10074.4|10089.4|10074.4|10089.4|10074.4|10089.4|10074.4|0
1632935690000|2021-09-29 17:14:50|10089.1|10074.1|10090|10075|10090|10075|10089.1|10074.1|2
1632935700000|2021-09-29 17:15:00|10090.3|10075.3|10090.3|10075.3|10090.3|10075.3|10090.3|10075.3|0
1632935710000|2021-09-29 17:15:10|10090.5|10075.5|10089.8|10074.8|10090.8|10075.8|10089.8|10074.8|4
1632935720000|2021-09-29 17:15:20|10090|10075|10089.8|10074.8|10090.3|10075.3|10089.5|10074.5|8
1632935730000|2021-09-29 17:15:30|10089.5|10074.5|10089.5|10074.5|10089.5|10074.5|10089.5|10074.5|3
1632935740000|2021-09-29 17:15:40|10090.9|10075.9|10092.3|10077.3|10092.3|10077.3|10090.9|10075.9|4
1632935750000|2021-09-29 17:15:50|||||||||3
1632935760000|2021-09-29 17:16:00|10092.5|10077.5|10092.8|10077.8|10092.8|10077.8|10092.5|10077.5|0
1632935770000|2021-09-29 17:16:10|10091.7|10076.7|10089.9|10074.9|10091.7|10076.7|10089.9|10074.9|10
1632935780000|2021-09-29 17:16:20|10087.4|10072.4|10087.4|10072.4|10087.4|10072.4|10087.4|10072.4|3
1632935790000|2021-09-29 17:16:30|10087.2|10072.2|10081.3|10066.3|10087.2|10072.2|10079.8|10064.8|15
1632935800000|2021-09-29 17:16:40|10081.5|10066.5|10081.5|10066.5|10081.5|10066.5|10081.5|10066.5|4
1632935820000|2021-09-29 17:17:00|10085.8|10070.8|10088.3|10073.3|10088.3|10073.3|10085.8|10070.8|5
1632935830000|2021-09-29 17:17:10|10088.5|10073.5|10088.5|10073.5|10088.5|10073.5|10088.5|10073.5|25
1632935840000|2021-09-29 17:17:20|||||||||5
1632935860000|2021-09-29 17:17:40|||||||||1
1632935870000|2021-09-29 17:17:50|10087.9|10072.9|10088.1|10073.1|10088.1|10073.1|10087.9|10072.9|3
1632935880000|2021-09-29 17:18:00|10088.3|10073.3|10087.3|10072.3|10088.3|10073.3|10087|10072|0
1632935890000|2021-09-29 17:18:10|10086.8|10071.8|10082.6|10067.6|10086.8|10071.8|10082.6|10067.6|5
1632935900000|2021-09-29 17:18:20|10081.5|10066.5|10081.5|10066.5|10081.5|10066.5|10081.5|10066.5|3
1632935910000|2021-09-29 17:18:30|10081.3|10066.3|10076.8|10061.8|10081.3|10066.3|10076.8|10061.8|3
1632935920000|2021-09-29 17:18:40|10073.3|10058.3|10070.8|10055.8|10073.3|10058.3|10069.8|10054.8|5
1632935930000|2021-09-29 17:18:50|10071.3|10056.3|10071.3|10056.3|10071.3|10056.3|10071.3|10056.3|0
1632935940000|2021-09-29 17:19:00|10071|10056|10070.8|10055.8|10071|10056|10070.8|10055.8|6
1632935950000|2021-09-29 17:19:10|||||||||1
1632935960000|2021-09-29 17:19:20|10071.6|10056.6|10071.6|10056.6|10071.6|10056.6|10071.6|10056.6|1
1632935970000|2021-09-29 17:19:30|10070.8|10055.8|10072.3|10057.3|10072.3|10057.3|10070.8|10055.8|4
1632935980000|2021-09-29 17:19:40|10071|10056|10071|10056|10071|10056|10071|10056|49
1632935990000|2021-09-29 17:19:50|10072.1|10057.1|10073.4|10058.4|10076.3|10061.3|10072.1|10057.1|18
1632936000000|2021-09-29 17:20:00|10070.8|10055.8|10070.8|10055.8|10070.8|10055.8|10070.8|10055.8|49
1632936010000|2021-09-29 17:20:10|10072.7|10057.7|10073.8|10058.8|10073.8|10058.8|10070.8|10055.8|28
1632936020000|2021-09-29 17:20:20|10072.3|10057.3|10071.8|10056.8|10073.6|10058.6|10071.8|10056.8|44
1632936030000|2021-09-29 17:20:30|10072.3|10057.3|10072.8|10057.8|10073.1|10058.1|10072|10057|3
1632936040000|2021-09-29 17:20:40|10072.3|10057.3|10073|10058|10073|10058|10072|10057|7
1632936050000|2021-09-29 17:20:50|10072.4|10057.4|10072.1|10057.1|10072.4|10057.4|10072.1|10057.1|3
1632936060000|2021-09-29 17:21:00|10072.3|10057.3|10072.5|10057.5|10072.8|10057.8|10072.3|10057.3|5
1632936070000|2021-09-29 17:21:10|10072.3|10057.3|10072|10057|10072.3|10057.3|10072|10057|1
1632936080000|2021-09-29 17:21:20|10072.5|10057.5|10072.3|10057.3|10072.8|10057.8|10072.3|10057.3|0
1632936120000|2021-09-29 17:22:00|10073.1|10058.1|10080.8|10065.8|10080.8|10065.8|10073.1|10058.1|6
1632936130000|2021-09-29 17:22:10|10081|10066|10081|10066|10081|10066|10081|10066|0
1632936140000|2021-09-29 17:22:20|10080.8|10065.8|10080.5|10065.5|10080.8|10065.8|10080.5|10065.5|0
1632936170000|2021-09-29 17:22:50|10083.3|10068.3|10085.1|10070.1|10085.1|10070.1|10083.3|10068.3|1
1632936180000|2021-09-29 17:23:00|10084.3|10069.3|10085|10070|10085|10070|10084.3|10069.3|0
1632936190000|2021-09-29 17:23:10|10085.3|10070.3|10084.5|10069.5|10086.9|10071.9|10083.8|10068.8|5
1632936210000|2021-09-29 17:23:30|10084.8|10069.8|10085|10070|10085|10070|10084.8|10069.8|1
1632936220000|2021-09-29 17:23:40|10086.4|10071.4|10087.7|10072.7|10088|10073|10086.4|10071.4|8
1632936230000|2021-09-29 17:23:50|10087.9|10072.9|10088.2|10073.2|10088.2|10073.2|10087.9|10072.9|1
1632936240000|2021-09-29 17:24:00|10087.9|10072.9|10088.2|10073.2|10088.2|10073.2|10087.9|10072.9|5
1632936270000|2021-09-29 17:24:30|||||||||1
1632936280000|2021-09-29 17:24:40|10088.4|10073.4|10088.4|10073.4|10088.4|10073.4|10088.4|10073.4|0
1632936290000|2021-09-29 17:24:50|10086.5|10071.5|10086.8|10071.8|10086.8|10071.8|10086.5|10071.5|8
1632936300000|2021-09-29 17:25:00|10087.5|10072.5|10088|10073|10088|10073|10087.5|10072.5|26
1632936310000|2021-09-29 17:25:10|10088.3|10073.3|10088.5|10073.5|10088.5|10073.5|10088.3|10073.3|5
1632936320000|2021-09-29 17:25:20|10088|10073|10086.3|10071.3|10088|10073|10086.3|10071.3|2
1632936330000|2021-09-29 17:25:30|10086.5|10071.5|10086.5|10071.5|10086.5|10071.5|10086.5|10071.5|1
1632936340000|2021-09-29 17:25:40|10084.9|10069.9|10080.8|10065.8|10084.9|10069.9|10080.5|10065.5|7
1632936350000|2021-09-29 17:25:50|10081|10066|10081.5|10066.5|10081.5|10066.5|10081|10066|1
1632936360000|2021-09-29 17:26:00|10081.2|10066.2|10081.2|10066.2|10081.2|10066.2|10081.2|10066.2|0
1632936370000|2021-09-29 17:26:10|10081.5|10066.5|10081.5|10066.5|10081.5|10066.5|10081.5|10066.5|1
1632936380000|2021-09-29 17:26:20|10082.4|10067.4|10082.4|10067.4|10082.4|10067.4|10082.4|10067.4|0
1632936400000|2021-09-29 17:26:40|10083.3|10068.3|10087.2|10072.2|10087.7|10072.7|10083.3|10068.3|9
1632936420000|2021-09-29 17:27:00|10086.9|10071.9|10088.4|10073.4|10088.4|10073.4|10086.9|10071.9|4
1632936430000|2021-09-29 17:27:10|||||||||7
1632936440000|2021-09-29 17:27:20|10086.2|10071.2|10085.7|10070.7|10086.2|10071.2|10085.7|10070.7|15
1632936450000|2021-09-29 17:27:30|10085.4|10070.4|10084.2|10069.2|10085.7|10070.7|10084|10069|53
1632936460000|2021-09-29 17:27:40|10084|10069|10079.5|10064.5|10084|10069|10079.5|10064.5|2
1632936470000|2021-09-29 17:27:50|10077.6|10062.6|10081.6|10066.6|10081.6|10066.6|10077.6|10062.6|32
1632936480000|2021-09-29 17:28:00|10081.3|10066.3|10083|10068|10083|10068|10081.3|10066.3|0
1632936490000|2021-09-29 17:28:10|10083.4|10068.4|10084|10069|10084|10069|10083.4|10068.4|0
1632936530000|2021-09-29 17:28:50|10083.7|10068.7|10083.5|10068.5|10083.7|10068.7|10083.5|10068.5|3
1632936540000|2021-09-29 17:29:00|10082.5|10067.5|10080.3|10065.3|10082.5|10067.5|10080.3|10065.3|9
1632936550000|2021-09-29 17:29:10|10080.6|10065.6|10079.2|10064.2|10080.6|10065.6|10078.4|10063.4|24
1632936560000|2021-09-29 17:29:20|10079.4|10064.4|10079.9|10064.9|10079.9|10064.9|10079.4|10064.4|0
1632936580000|2021-09-29 17:29:40|10082.1|10067.1|10082.1|10067.1|10082.1|10067.1|10082.1|10067.1|2
1632936590000|2021-09-29 17:29:50|10081.8|10066.8|10095.7|10080.7|10096.2|10081.2|10081.8|10066.8|13
1632936600000|2021-09-29 17:30:00|10095.1|10080.1|10098.1|10083.1|10099.6|10084.6|10095.1|10080.1|2
1632936610000|2021-09-29 17:30:10|10097.6|10082.6|10093.4|10078.4|10098.1|10083.1|10093.4|10078.4|1
1632936630000|2021-09-29 17:30:30|10093.7|10078.7|10098.3|10083.3|10098.6|10083.6|10093.7|10078.7|40
1632936640000|2021-09-29 17:30:40|10099.2|10084.2|10095.2|10080.2|10099.2|10084.2|10093.6|10078.6|12
1632936650000|2021-09-29 17:30:50|10095.6|10080.6|10094.4|10079.4|10095.6|10080.6|10094.4|10079.4|6
1632936660000|2021-09-29 17:31:00|10093.2|10078.2|10088.2|10073.2|10093.2|10078.2|10088.2|10073.2|26
1632936670000|2021-09-29 17:31:10|10088.4|10073.4|10087.9|10072.9|10088.4|10073.4|10087.9|10072.9|0
1632936680000|2021-09-29 17:31:20|10087.1|10072.1|10079.9|10064.9|10087.1|10072.1|10079.9|10064.9|6
1632936690000|2021-09-29 17:31:30|10079.1|10064.1|10077.9|10062.9|10079.1|10064.1|10077.9|10062.9|6
1632936700000|2021-09-29 17:31:40|10076.7|10061.7|10077|10062|10078.2|10063.2|10076.7|10061.7|1
1632936710000|2021-09-29 17:31:50|10077.9|10062.9|10079|10064|10079|10064|10077.3|10062.3|1
1632936720000|2021-09-29 17:32:00|10079.3|10064.3|10080|10065|10080|10065|10079.3|10064.3|1
1632936730000|2021-09-29 17:32:10|10080.8|10065.8|10080.8|10065.8|10080.8|10065.8|10080.8|10065.8|0
1632936740000|2021-09-29 17:32:20|10081.4|10066.4|10082.9|10067.9|10082.9|10067.9|10081.4|10066.4|6
1632936750000|2021-09-29 17:32:30|10083.2|10068.2|10083.5|10068.5|10083.5|10068.5|10083.2|10068.2|5
1632936760000|2021-09-29 17:32:40|10080.4|10065.4|10075.9|10060.9|10080.4|10065.4|10075.9|10060.9|16
1632936770000|2021-09-29 17:32:50|10075|10060|10074.2|10059.2|10075|10060|10073.1|10058.1|4
1632936780000|2021-09-29 17:33:00|10074.4|10059.4|10074.9|10059.9|10075.2|10060.2|10074.4|10059.4|9
1632936790000|2021-09-29 17:33:10|10076.3|10061.3|10076.8|10061.8|10076.8|10061.8|10076.3|10061.3|0
1632936800000|2021-09-29 17:33:20|10076.6|10061.6|10082.3|10067.3|10082.8|10067.8|10076.3|10061.3|25
1632936820000|2021-09-29 17:33:40|10082.7|10067.7|10082.2|10067.2|10083.2|10068.2|10082.2|10067.2|14
1632936830000|2021-09-29 17:33:50|10081.9|10066.9|10083.4|10068.4|10083.4|10068.4|10081.9|10066.9|2
1632936860000|2021-09-29 17:34:20|10083|10068|10082.7|10067.7|10083|10068|10082.7|10067.7|0
1632936880000|2021-09-29 17:34:40|10082.4|10067.4|10083.4|10068.4|10083.4|10068.4|10082.4|10067.4|0
1632936890000|2021-09-29 17:34:50|10084.5|10069.5|10085.9|10070.9|10086.7|10071.7|10084.5|10069.5|2
1632936900000|2021-09-29 17:35:00|10087.5|10072.5|10088.6|10073.6|10088.6|10073.6|10087.5|10072.5|0
1632936910000|2021-09-29 17:35:10|10089.2|10074.2|10089.2|10074.2|10089.2|10074.2|10089.2|10074.2|0
1632936920000|2021-09-29 17:35:20|10088.7|10073.7|10088.2|10073.2|10088.7|10073.7|10088.2|10073.2|1
1632936930000|2021-09-29 17:35:30|10086.8|10071.8|10086.8|10071.8|10086.8|10071.8|10086.8|10071.8|7
1632936940000|2021-09-29 17:35:40|10087.6|10072.6|10086.9|10071.9|10087.6|10072.6|10086.7|10071.7|0
1632936950000|2021-09-29 17:35:50|10086.7|10071.7|10089|10074|10089|10074|10086.7|10071.7|1
1632936960000|2021-09-29 17:36:00|10089.9|10074.9|10093.3|10078.3|10093.3|10078.3|10089.9|10074.9|7
1632936970000|2021-09-29 17:36:10|10093.5|10078.5|10093.8|10078.8|10094|10079|10093.5|10078.5|0
1632936980000|2021-09-29 17:36:20|10094|10079|10094|10079|10094|10079|10094|10079|2
1632937000000|2021-09-29 17:36:40|10094.3|10079.3|10094|10079|10094.3|10079.3|10094|10079|0
1632937010000|2021-09-29 17:36:50|10095.1|10080.1|10095.3|10080.3|10095.3|10080.3|10095.1|10080.1|0
1632937020000|2021-09-29 17:37:00|10095.8|10080.8|10095.8|10080.8|10095.8|10080.8|10095.8|10080.8|0
1632937030000|2021-09-29 17:37:10|10096|10081|10095.8|10080.8|10096|10081|10095.8|10080.8|2
1632937040000|2021-09-29 17:37:20|10096.2|10081.2|10097.2|10082.2|10097.2|10082.2|10096.2|10081.2|8
1632937050000|2021-09-29 17:37:30|10098.2|10083.2|10100|10085|10100|10085|10098.2|10083.2|11
1632937060000|2021-09-29 17:37:40|10101.2|10086.2|10101.4|10086.4|10104.7|10089.7|10101.2|10086.2|13
1632937070000|2021-09-29 17:37:50|10100.5|10085.5|10100.9|10085.9|10100.9|10085.9|10100.5|10085.5|1
1632937080000|2021-09-29 17:38:00|10100.7|10085.7|10101.1|10086.1|10101.1|10086.1|10100.7|10085.7|1
1632937090000|2021-09-29 17:38:10|10101.4|10086.4|10101.4|10086.4|10101.4|10086.4|10101.4|10086.4|0
1632937120000|2021-09-29 17:38:40|10101.2|10086.2|10101.2|10086.2|10101.2|10086.2|10101.2|10086.2|1
1632937130000|2021-09-29 17:38:50|10101.8|10086.8|10102.2|10087.2|10102.2|10087.2|10101|10086|2
1632937140000|2021-09-29 17:39:00|10101.9|10086.9|10101.2|10086.2|10101.9|10086.9|10101.2|10086.2|1
1632937150000|2021-09-29 17:39:10|10100.9|10085.9|10093.4|10078.4|10100.9|10085.9|10093.4|10078.4|4
1632937160000|2021-09-29 17:39:20|10092.9|10077.9|10093.7|10078.7|10093.7|10078.7|10092.4|10077.4|1
1632937170000|2021-09-29 17:39:30|10097.2|10082.2|10098|10083|10098.7|10083.7|10097.2|10082.2|2
1632937180000|2021-09-29 17:39:40|10098.7|10083.7|10098.7|10083.7|10098.7|10083.7|10098.7|10083.7|0
1632937190000|2021-09-29 17:39:50|10099.2|10084.2|10099.2|10084.2|10099.2|10084.2|10099.2|10084.2|0
1632937200000|2021-09-29 17:40:00|10098.9|10083.9|10099.2|10084.2|10099.2|10084.2|10098.7|10083.7|1
1632937210000|2021-09-29 17:40:10|10099.4|10084.4|10099.4|10084.4|10099.4|10084.4|10099.4|10084.4|0
1632937230000|2021-09-29 17:40:30|10099.2|10084.2|10099.2|10084.2|10099.2|10084.2|10099.2|10084.2|1
1632937250000|2021-09-29 17:40:50|10099.4|10084.4|10099.4|10084.4|10099.4|10084.4|10099.4|10084.4|0
1632937260000|2021-09-29 17:41:00|10101.4|10086.4|10101.9|10086.9|10101.9|10086.9|10101.4|10086.4|2
1632937270000|2021-09-29 17:41:10|10102.2|10087.2|10102.2|10087.2|10102.2|10087.2|10102.2|10087.2|39
1632937280000|2021-09-29 17:41:20|10102.8|10087.8|10102.5|10087.5|10102.8|10087.8|10102.5|10087.5|5
1632937290000|2021-09-29 17:41:30|10102.3|10087.3|10102|10087|10102.3|10087.3|10102|10087|10
1632937310000|2021-09-29 17:41:50|10102.3|10087.3|10102.8|10087.8|10102.8|10087.8|10102.3|10087.3|9
1632937320000|2021-09-29 17:42:00|10102.5|10087.5|10102.5|10087.5|10102.5|10087.5|10102.3|10087.3|2
1632937330000|2021-09-29 17:42:10|10102.3|10087.3|10102.3|10087.3|10102.3|10087.3|10102.3|10087.3|0
1632937340000|2021-09-29 17:42:20|10102|10087|10102|10087|10102|10087|10102|10087|5
1632937350000|2021-09-29 17:42:30|10102.9|10087.9|10102.8|10087.8|10102.9|10087.9|10102.8|10087.8|4
1632937370000|2021-09-29 17:42:50|10103|10088|10103.5|10088.5|10103.5|10088.5|10103|10088|3
1632937380000|2021-09-29 17:43:00|10103.8|10088.8|10102.3|10087.3|10103.8|10088.8|10102.3|10087.3|7
1632937410000|2021-09-29 17:43:30|10103|10088|10102.8|10087.8|10103|10088|10102.8|10087.8|8
1632937420000|2021-09-29 17:43:40|10102.2|10087.2|10102.2|10087.2|10102.2|10087.2|10102.2|10087.2|0
1632937430000|2021-09-29 17:43:50|10102.5|10087.5|10102.5|10087.5|10102.5|10087.5|10102.5|10087.5|2
1632937440000|2021-09-29 17:44:00|10102.7|10087.7|10102.4|10087.4|10104|10089|10102.4|10087.4|22
1632937450000|2021-09-29 17:44:10|10101.1|10086.1|10100.6|10085.6|10101.1|10086.1|10100.6|10085.6|1
1632937460000|2021-09-29 17:44:20|10100.1|10085.1|10100.6|10085.6|10100.6|10085.6|10100.1|10085.1|0
1632937470000|2021-09-29 17:44:30|10101.8|10086.8|10102|10087|10102|10087|10101.8|10086.8|1
1632937480000|2021-09-29 17:44:40|10102.3|10087.3|10102.3|10087.3|10102.3|10087.3|10102.3|10087.3|0
1632937490000|2021-09-29 17:44:50|10102.8|10087.8|10102.8|10087.8|10102.8|10087.8|10102.8|10087.8|0
1632937500000|2021-09-29 17:45:00|10102.3|10087.3|10101.2|10086.2|10102.3|10087.3|10101.2|10086.2|2
1632937510000|2021-09-29 17:45:10|10098.6|10083.6|10098.6|10083.6|10098.6|10083.6|10098.6|10083.6|12
1632937520000|2021-09-29 17:45:20|10098.9|10083.9|10099.8|10084.8|10099.8|10084.8|10098.9|10083.9|4
1632937530000|2021-09-29 17:45:30|10100.3|10085.3|10100.3|10085.3|10100.3|10085.3|10100.3|10085.3|0
1632937550000|2021-09-29 17:45:50|10101|10086|10101.5|10086.5|10101.5|10086.5|10101|10086|0
1632937560000|2021-09-29 17:46:00|10101.8|10086.8|10101.8|10086.8|10101.8|10086.8|10101.8|10086.8|3
1632937570000|2021-09-29 17:46:10|10102|10087|10102|10087|10102|10087|10102|10087|0
1632937600000|2021-09-29 17:46:40|10101.8|10086.8|10101.8|10086.8|10101.8|10086.8|10101.8|10086.8|1
1632937610000|2021-09-29 17:46:50|10102|10087|10102.8|10087.8|10102.8|10087.8|10102|10087|9
1632937620000|2021-09-29 17:47:00|10106.6|10091.6|10114.5|10099.5|10114.5|10099.5|10106.6|10091.6|7
1632937630000|2021-09-29 17:47:10|10115.7|10100.7|10115.7|10100.7|10115.7|10100.7|10115.7|10100.7|1
1632937640000|2021-09-29 17:47:20|10116|10101|10116.1|10101.1|10117.3|10102.3|10114.8|10099.8|25
1632937650000|2021-09-29 17:47:30|10116.4|10101.4|10116.4|10101.4|10116.4|10101.4|10116.4|10101.4|1
1632937660000|2021-09-29 17:47:40|10117.1|10102.1|10116.9|10101.9|10117.4|10102.4|10116.9|10101.9|3
1632937670000|2021-09-29 17:47:50|10116.6|10101.6|10116.5|10101.5|10116.8|10101.8|10116.4|10101.4|0
1632937680000|2021-09-29 17:48:00|10117.4|10102.4|10112.1|10097.1|10117.4|10102.4|10112.1|10097.1|5
1632937690000|2021-09-29 17:48:10|10111.8|10096.8|10111.9|10096.9|10111.9|10096.9|10111.4|10096.4|1
1632937700000|2021-09-29 17:48:20|10111.6|10096.6|10111.6|10096.6|10111.6|10096.6|10111.6|10096.6|3
1632937710000|2021-09-29 17:48:30|10111.4|10096.4|10115.1|10100.1|10116.1|10101.1|10111.4|10096.4|4
1632937730000|2021-09-29 17:48:50|10114.9|10099.9|10115.1|10100.1|10115.1|10100.1|10114.4|10099.4|0
1632937740000|2021-09-29 17:49:00|10114.6|10099.6|10113.1|10098.1|10114.6|10099.6|10111.6|10096.6|5
1632937750000|2021-09-29 17:49:10|10113.4|10098.4|10113.4|10098.4|10113.4|10098.4|10113.4|10098.4|4
1632937760000|2021-09-29 17:49:20|10112.5|10097.5|10108.6|10093.6|10112.5|10097.5|10108.6|10093.6|3
1632937770000|2021-09-29 17:49:30|10107.6|10092.6|10099.4|10084.4|10107.6|10092.6|10099.4|10084.4|1
1632937780000|2021-09-29 17:49:40|10100.9|10085.9|10101.7|10086.7|10101.7|10086.7|10100.9|10085.9|6
1632937790000|2021-09-29 17:49:50|10101.4|10086.4|10103|10088|10103|10088|10101.4|10086.4|13
1632937800000|2021-09-29 17:50:00|10104.7|10089.7|10108.2|10093.2|10108.2|10093.2|10103.9|10088.9|18
1632937810000|2021-09-29 17:50:10|10110.1|10095.1|10113.7|10098.7|10113.7|10098.7|10109.2|10094.2|16
1632937820000|2021-09-29 17:50:20|10113.2|10098.2|10113|10098|10113.2|10098.2|10113|10098|1
1632937830000|2021-09-29 17:50:30|10111|10096|10111.1|10096.1|10111.1|10096.1|10109.9|10094.9|9
1632937840000|2021-09-29 17:50:40|10110.9|10095.9|10110.9|10095.9|10110.9|10095.9|10110.9|10095.9|0
1632937850000|2021-09-29 17:50:50|10110.3|10095.3|10110.3|10095.3|10110.3|10095.3|10110.3|10095.3|1
1632937860000|2021-09-29 17:51:00|10111.1|10096.1|10113.4|10098.4|10113.4|10098.4|10110.9|10095.9|4
1632937870000|2021-09-29 17:51:10|10112.9|10097.9|10112.9|10097.9|10112.9|10097.9|10112.9|10097.9|0
1632937890000|2021-09-29 17:51:30|10111.7|10096.7|10113.4|10098.4|10113.4|10098.4|10110.9|10095.9|4
1632937900000|2021-09-29 17:51:40|10113.1|10098.1|10112.6|10097.6|10113.4|10098.4|10112.6|10097.6|4
1632937910000|2021-09-29 17:51:50|10113.4|10098.4|10116.4|10101.4|10116.7|10101.7|10113.4|10098.4|21
1632937920000|2021-09-29 17:52:00|10114.4|10099.4|10112.4|10097.4|10114.4|10099.4|10112.4|10097.4|5
1632937930000|2021-09-29 17:52:10|10111.6|10096.6|10110.9|10095.9|10111.6|10096.6|10110.7|10095.7|2
1632937970000|2021-09-29 17:52:50|10112.2|10097.2|10111.9|10096.9|10112.9|10097.9|10111.9|10096.9|1
1632937990000|2021-09-29 17:53:10|10111.6|10096.6|10111.6|10096.6|10111.6|10096.6|10111.6|10096.6|5
1632938010000|2021-09-29 17:53:30|10111.9|10096.9|10111.9|10096.9|10111.9|10096.9|10111.9|10096.9|0
1632938020000|2021-09-29 17:53:40|10111.6|10096.6|10115.1|10100.1|10115.1|10100.1|10111.6|10096.6|3
1632938030000|2021-09-29 17:53:50|10114.7|10099.7|10115.6|10100.6|10116.1|10101.1|10114.7|10099.7|1
1632938040000|2021-09-29 17:54:00|10115.1|10100.1|10111.5|10096.5|10115.1|10100.1|10107.9|10092.9|10
1632938050000|2021-09-29 17:54:10|10112.3|10097.3|10113.2|10098.2|10113.5|10098.5|10112.3|10097.3|14
1632938060000|2021-09-29 17:54:20|10108.5|10093.5|10107|10092|10108.5|10093.5|10107|10092|3
1632938080000|2021-09-29 17:54:40|10106.7|10091.7|10101.4|10086.4|10106.7|10091.7|10101.1|10086.1|11
1632938090000|2021-09-29 17:54:50|10102.1|10087.1|10102.1|10087.1|10102.1|10087.1|10102.1|10087.1|0
1632938100000|2021-09-29 17:55:00|10102.9|10087.9|10103.9|10088.9|10103.9|10088.9|10102.9|10087.9|1
1632938110000|2021-09-29 17:55:10|10103.8|10088.8|10103.8|10088.8|10103.8|10088.8|10103.8|10088.8|10
1632938120000|2021-09-29 17:55:20|10109.5|10094.5|10109.5|10094.5|10109.8|10094.8|10109.5|10094.5|11
1632938130000|2021-09-29 17:55:30|10109.8|10094.8|10109.8|10094.8|10109.8|10094.8|10109.8|10094.8|0
1632938140000|2021-09-29 17:55:40|10109.3|10094.3|10111.1|10096.1|10111.1|10096.1|10109.3|10094.3|11
1632938150000|2021-09-29 17:55:50|10111.3|10096.3|10112.4|10097.4|10112.7|10097.7|10110.8|10095.8|15
1632938160000|2021-09-29 17:56:00|10112.1|10097.1|10105.6|10090.6|10112.1|10097.1|10105.3|10090.3|8
1632938190000|2021-09-29 17:56:30|10105.4|10090.4|10105.1|10090.1|10105.4|10090.4|10105.1|10090.1|1
1632938210000|2021-09-29 17:56:50|10106.4|10091.4|10106.4|10091.4|10106.4|10091.4|10106.4|10091.4|0
1632938220000|2021-09-29 17:57:00|10107.8|10092.8|10108.4|10093.4|10108.4|10093.4|10107.8|10092.8|14
1632938230000|2021-09-29 17:57:10|10108.1|10093.1|10106.1|10091.1|10108.1|10093.1|10106.1|10091.1|3
1632938240000|2021-09-29 17:57:20|10105.9|10090.9|10100.7|10085.7|10105.9|10090.9|10100.7|10085.7|4
1632938250000|2021-09-29 17:57:30|10100.1|10085.1|10098.2|10083.2|10100.1|10085.1|10098.2|10083.2|1
1632938260000|2021-09-29 17:57:40|10097.6|10082.6|10096.8|10081.8|10097.6|10082.6|10095.2|10080.2|2
1632938270000|2021-09-29 17:57:50|10097.4|10082.4|10102.8|10087.8|10104.3|10089.3|10097.4|10082.4|0
1632938280000|2021-09-29 17:58:00|10103|10088|10104|10089|10104|10089|10103|10088|0
1632938290000|2021-09-29 17:58:10|10104.3|10089.3|10103.8|10088.8|10104.3|10089.3|10103.8|10088.8|2
1632938300000|2021-09-29 17:58:20|10102.3|10087.3|10101.8|10086.8|10102.3|10087.3|10101.8|10086.8|2
1632938310000|2021-09-29 17:58:30|10100.4|10085.4|10098.8|10083.8|10100.4|10085.4|10098.8|10083.8|2
1632938330000|2021-09-29 17:58:50|10095.9|10080.9|10091.8|10076.8|10095.9|10080.9|10091.5|10076.5|11
1632938340000|2021-09-29 17:59:00|10092|10077|10091|10076|10092|10077|10091|10076|2
1632938350000|2021-09-29 17:59:10|10091.3|10076.3|10091.3|10076.3|10091.5|10076.5|10091.3|10076.3|4
1632938370000|2021-09-29 17:59:30|10091.5|10076.5|10091|10076|10091.5|10076.5|10091|10076|0
1632938380000|2021-09-29 17:59:40|||||||||2
1632938390000|2021-09-29 17:59:50|10091.7|10076.7|10093|10078|10093|10078|10091.7|10076.7|2
1632938400000|2021-09-29 18:00:00|10092.7|10077.7|10093.2|10078.2|10093.2|10078.2|10092.7|10077.7|0
1632938410000|2021-09-29 18:00:10|10094|10079|10098.8|10083.8|10099.3|10084.3|10093.7|10078.7|6
1632938420000|2021-09-29 18:00:20|10099.7|10084.7|10094.1|10079.1|10101.5|10086.5|10094.1|10079.1|2
1632938430000|2021-09-29 18:00:30|10095.9|10080.9|10097.2|10082.2|10097.9|10082.9|10095.9|10080.9|1
1632938440000|2021-09-29 18:00:40|10097.6|10082.6|10100.4|10085.4|10100.7|10085.7|10097.6|10082.6|11
1632938450000|2021-09-29 18:00:50|10101|10086|10101|10086|10101|10086|10101|10086|0
1632938460000|2021-09-29 18:01:00|10101.6|10086.6|10101.6|10086.6|10101.6|10086.6|10101.6|10086.6|0
1632938470000|2021-09-29 18:01:10|10101.3|10086.3|10101.3|10086.3|10101.3|10086.3|10101.3|10086.3|0
1632938480000|2021-09-29 18:01:20|10102|10087|10102.5|10087.5|10102.5|10087.5|10102|10087|2
1632938490000|2021-09-29 18:01:30|10102.7|10087.7|10102.7|10087.7|10102.7|10087.7|10102.7|10087.7|0
1632938500000|2021-09-29 18:01:40|10102.9|10087.9|10109.3|10094.3|10110.4|10095.4|10102.9|10087.9|18
1632938510000|2021-09-29 18:01:50|10110|10095|10110|10095|10110|10095|10110|10095|0
1632938520000|2021-09-29 18:02:00|10110.5|10095.5|10109.9|10094.9|10112.3|10097.3|10109.9|10094.9|21
1632938530000|2021-09-29 18:02:10|||||||||7
1632938540000|2021-09-29 18:02:20|10105.9|10090.9|10107.3|10092.3|10107.3|10092.3|10105.9|10090.9|14
1632938550000|2021-09-29 18:02:30|10107.1|10092.1|10103.9|10088.9|10107.1|10092.1|10103.9|10088.9|2
1632938560000|2021-09-29 18:02:40|10104.3|10089.3|10104.6|10089.6|10104.6|10089.6|10104.3|10089.3|1
1632938570000|2021-09-29 18:02:50|10104.9|10089.9|10108.1|10093.1|10108.7|10093.7|10104.9|10089.9|3
1632938580000|2021-09-29 18:03:00|10108.7|10093.7|10109.9|10094.9|10109.9|10094.9|10108.4|10093.4|2
1632938600000|2021-09-29 18:03:20|||||||||1
1632938610000|2021-09-29 18:03:30|||||||||2
1632938620000|2021-09-29 18:03:40|||||||||1
1632938630000|2021-09-29 18:03:50|10110.4|10095.4|10110.4|10095.4|10110.4|10095.4|10110.4|10095.4|0
1632938640000|2021-09-29 18:04:00|10109.9|10094.9|10109.9|10094.9|10109.9|10094.9|10109.9|10094.9|18
1632938660000|2021-09-29 18:04:20|10111|10096|10111|10096|10111.2|10096.2|10111|10096|1
1632938670000|2021-09-29 18:04:30|10110.3|10095.3|10110.7|10095.7|10110.7|10095.7|10110.3|10095.3|7
1632938680000|2021-09-29 18:04:40|10109.9|10094.9|10111.1|10096.1|10111.1|10096.1|10109.5|10094.5|4
1632938690000|2021-09-29 18:04:50|10112.1|10097.1|10111.9|10096.9|10112.1|10097.1|10111.6|10096.6|13
1632938700000|2021-09-29 18:05:00|||||||||3
1632938720000|2021-09-29 18:05:20|10112.1|10097.1|10116.6|10101.6|10116.6|10101.6|10112.1|10097.1|19
1632938730000|2021-09-29 18:05:30|10118.4|10103.4|10118.7|10103.7|10118.7|10103.7|10118.4|10103.4|4
1632938740000|2021-09-29 18:05:40|10118.9|10103.9|10119.1|10104.1|10119.1|10104.1|10118.9|10103.9|13
1632938750000|2021-09-29 18:05:50|10118.9|10103.9|10127.3|10112.3|10127.7|10112.7|10118.9|10103.9|17
1632938760000|2021-09-29 18:06:00|10127.6|10112.6|10127.9|10112.9|10127.9|10112.9|10127.6|10112.6|19
1632938770000|2021-09-29 18:06:10|10127.4|10112.4|10126|10111|10127.4|10112.4|10125|10110|5
1632938780000|2021-09-29 18:06:20|10119|10104|10119.6|10104.6|10119.7|10104.7|10117.4|10102.4|10
1632938790000|2021-09-29 18:06:30|10120.1|10105.1|10120.9|10105.9|10121.4|10106.4|10120.1|10105.1|0
1632938800000|2021-09-29 18:06:40|10120.6|10105.6|10120.9|10105.9|10120.9|10105.9|10120.1|10105.1|1
1632938810000|2021-09-29 18:06:50|10121.4|10106.4|10110.4|10095.4|10121.4|10106.4|10109.4|10094.4|36
1632938820000|2021-09-29 18:07:00|10110.6|10095.6|10119|10104|10119.1|10104.1|10110.6|10095.6|3
1632938830000|2021-09-29 18:07:10|10119.9|10104.9|10118|10103|10128.3|10113.3|10118|10103|39
1632938840000|2021-09-29 18:07:20|10118.8|10103.8|10120.6|10105.6|10120.6|10105.6|10118.8|10103.8|1
1632938850000|2021-09-29 18:07:30|10121.7|10106.7|10123.6|10108.6|10123.6|10108.6|10121.7|10106.7|11
1632938860000|2021-09-29 18:07:40|10125.5|10110.5|10127|10112|10127|10112|10125.5|10110.5|8
1632938870000|2021-09-29 18:07:50|10125.7|10110.7|10125.3|10110.3|10127.2|10112.2|10125.1|10110.1|3
1632938880000|2021-09-29 18:08:00|10124.2|10109.2|10119.7|10104.7|10124.2|10109.2|10119.7|10104.7|5
1632938890000|2021-09-29 18:08:10|10117.5|10102.5|10117.3|10102.3|10118|10103|10117.1|10102.1|23
1632938900000|2021-09-29 18:08:20|10118|10103|10122.5|10107.5|10122.5|10107.5|10118|10103|3
1632938910000|2021-09-29 18:08:30|10123|10108|10122.8|10107.8|10123|10108|10122.8|10107.8|0
1632938920000|2021-09-29 18:08:40|10123|10108|10122.8|10107.8|10123|10108|10122.8|10107.8|8
1632938930000|2021-09-29 18:08:50|10123.5|10108.5|10123.5|10108.5|10123.5|10108.5|10123.5|10108.5|0
1632938940000|2021-09-29 18:09:00|10122.6|10107.6|10122.6|10107.6|10123|10108|10122.6|10107.6|3
1632938950000|2021-09-29 18:09:10|10122.8|10107.8|10122.8|10107.8|10122.8|10107.8|10122.8|10107.8|8
1632938960000|2021-09-29 18:09:20|10123|10108|10123|10108|10123|10108|10123|10108|0
1632938970000|2021-09-29 18:09:30|10122.6|10107.6|10121.4|10106.4|10122.6|10107.6|10121.4|10106.4|7
1632938990000|2021-09-29 18:09:50|10121.6|10106.6|10121.4|10106.4|10122.3|10107.3|10121.4|10106.4|2
1632939000000|2021-09-29 18:10:00|10120.7|10105.7|10120.1|10105.1|10121|10106|10119.5|10104.5|43
1632939010000|2021-09-29 18:10:10|10119.6|10104.6|10118.8|10103.8|10119.6|10104.6|10118.8|10103.8|12
1632939020000|2021-09-29 18:10:20|10116.3|10101.3|10116.3|10101.3|10116.3|10101.3|10116.3|10101.3|3
1632939030000|2021-09-29 18:10:30|10117.4|10102.4|10115.8|10100.8|10117.4|10102.4|10115.8|10100.8|3
1632939040000|2021-09-29 18:10:40|||||||||1
1632939050000|2021-09-29 18:10:50|10116|10101|10116|10101|10116|10101|10116|10101|6
1632939060000|2021-09-29 18:11:00|10112.7|10097.7|10113|10098|10113.2|10098.2|10112.5|10097.5|8
1632939070000|2021-09-29 18:11:10|10113.4|10098.4|10118.9|10103.9|10119.4|10104.4|10113.4|10098.4|30
1632939080000|2021-09-29 18:11:20|10118.4|10103.4|10116.4|10101.4|10118.9|10103.9|10116.4|10101.4|6
1632939090000|2021-09-29 18:11:30|10116|10101|10114.9|10099.9|10116|10101|10114.2|10099.2|32
1632939100000|2021-09-29 18:11:40|10114.6|10099.6|10116.3|10101.3|10116.3|10101.3|10113.8|10098.8|9
1632939110000|2021-09-29 18:11:50|10118.5|10103.5|10110.7|10095.7|10119.3|10104.3|10109.6|10094.6|67
1632939120000|2021-09-29 18:12:00|10110.4|10095.4|10115.6|10100.6|10117.1|10102.1|10110.4|10095.4|9
1632939130000|2021-09-29 18:12:10|10114.8|10099.8|10114.8|10099.8|10114.8|10099.8|10114.8|10099.8|2
1632939140000|2021-09-29 18:12:20|10114.6|10099.6|10114.3|10099.3|10114.6|10099.6|10114.3|10099.3|8
1632939150000|2021-09-29 18:12:30|10119.1|10104.1|10120.8|10105.8|10124.4|10109.4|10119.1|10104.1|29
1632939160000|2021-09-29 18:12:40|10120.6|10105.6|10120.5|10105.5|10122.4|10107.4|10119.6|10104.6|3
1632939170000|2021-09-29 18:12:50|10121.2|10106.2|10121.4|10106.4|10121.4|10106.4|10121.2|10106.2|22
1632939180000|2021-09-29 18:13:00|10121.7|10106.7|10123|10108|10123|10108|10120.5|10105.5|33
1632939190000|2021-09-29 18:13:10|10123.5|10108.5|10123.1|10108.1|10123.5|10108.5|10123.1|10108.1|6
1632939200000|2021-09-29 18:13:20|10124.4|10109.4|10121.5|10106.5|10124.4|10109.4|10121.5|10106.5|6
1632939210000|2021-09-29 18:13:30|10121.3|10106.3|10120.8|10105.8|10124.5|10109.5|10120.5|10105.5|32
1632939220000|2021-09-29 18:13:40|10120.5|10105.5|10119.4|10104.4|10121.1|10106.1|10118.8|10103.8|41
1632939230000|2021-09-29 18:13:50|10118.4|10103.4|10115.7|10100.7|10119.9|10104.9|10115.7|10100.7|23
1632939240000|2021-09-29 18:14:00|10126|10111|10134|10119|10134.5|10119.5|10126|10111|90
1632939250000|2021-09-29 18:14:10|10134.2|10119.2|10132|10117|10136.6|10121.6|10131.7|10116.7|75
1632939260000|2021-09-29 18:14:20|10132.4|10117.4|10135.4|10120.4|10135.4|10120.4|10132.4|10117.4|75
1632939270000|2021-09-29 18:14:30|10135.6|10120.6|10134.3|10119.3|10137.1|10122.1|10134.3|10119.3|93
1632939280000|2021-09-29 18:14:40|10134.6|10119.6|10134.7|10119.7|10135|10120|10133.8|10118.8|99
1632939290000|2021-09-29 18:14:50|10134.2|10119.2|10138.7|10123.7|10138.7|10123.7|10133.4|10118.4|139
1632939300000|2021-09-29 18:15:00|10140.3|10125.3|10149|10134|10149|10134|10140.3|10125.3|79
1632939310000|2021-09-29 18:15:10|10149.4|10134.4|10146.2|10131.2|10152.8|10137.8|10146.2|10131.2|41
1632939320000|2021-09-29 18:15:20|||||||||13
1632939330000|2021-09-29 18:15:30|10145.7|10130.7|10148.6|10133.6|10149.1|10134.1|10145.7|10130.7|10
1632939340000|2021-09-29 18:15:40|10148.8|10133.8|10149.1|10134.1|10149.1|10134.1|10148.4|10133.4|4
1632939350000|2021-09-29 18:15:50|10148.6|10133.6|10148.6|10133.6|10148.6|10133.6|10148.6|10133.6|0
1632939360000|2021-09-29 18:16:00|10149.1|10134.1|10148.8|10133.8|10149.6|10134.6|10148.8|10133.8|11
1632939370000|2021-09-29 18:16:10|10147.2|10132.2|10148.2|10133.2|10148.2|10133.2|10147.2|10132.2|7
1632939380000|2021-09-29 18:16:20|10148|10133|10149.8|10134.8|10149.8|10134.8|10148|10133|39
1632939390000|2021-09-29 18:16:30|||||||||2
1632939400000|2021-09-29 18:16:40|10149.6|10134.6|10148.7|10133.7|10149.6|10134.6|10148.7|10133.7|10
1632939410000|2021-09-29 18:16:50|10146.8|10131.8|10143.8|10128.8|10146.8|10131.8|10143.8|10128.8|3
1632939420000|2021-09-29 18:17:00|10143.3|10128.3|10143.3|10128.3|10143.6|10128.6|10142.8|10127.8|21
1632939430000|2021-09-29 18:17:10|10143.9|10128.9|10144.1|10129.1|10146.1|10131.1|10143.9|10128.9|2
1632939440000|2021-09-29 18:17:20|10143.6|10128.6|10143.9|10128.9|10143.9|10128.9|10143.6|10128.6|7
1632939450000|2021-09-29 18:17:30|10143.7|10128.7|10144|10129|10144.2|10129.2|10143.7|10128.7|3
1632939460000|2021-09-29 18:17:40|10143.5|10128.5|10143.2|10128.2|10143.8|10128.8|10140|10125|37
1632939470000|2021-09-29 18:17:50|10143.7|10128.7|10143.5|10128.5|10143.7|10128.7|10143.5|10128.5|1
1632939480000|2021-09-29 18:18:00|10144|10129|10144|10129|10144|10129|10144|10129|3
1632939490000|2021-09-29 18:18:10|10143.5|10128.5|10144|10129|10144|10129|10143.5|10128.5|0
1632939500000|2021-09-29 18:18:20|10141.5|10126.5|10140.8|10125.8|10141.5|10126.5|10140.8|10125.8|16
1632939510000|2021-09-29 18:18:30|10140.4|10125.4|10139.3|10124.3|10140.4|10125.4|10139.1|10124.1|9
1632939520000|2021-09-29 18:18:40|10139.6|10124.6|10136.1|10121.1|10139.8|10124.8|10136.1|10121.1|13
1632939530000|2021-09-29 18:18:50|10135.3|10120.3|10136.9|10121.9|10137.8|10122.8|10135.1|10120.1|25
1632939540000|2021-09-29 18:19:00|10135.8|10120.8|10135.8|10120.8|10135.8|10120.8|10135.8|10120.8|6
1632939550000|2021-09-29 18:19:10|10134.3|10119.3|10133.8|10118.8|10135.8|10120.8|10133.8|10118.8|24
1632939560000|2021-09-29 18:19:20|10133.6|10118.6|10133.6|10118.6|10133.6|10118.6|10133.3|10118.3|7
1632939570000|2021-09-29 18:19:30|10127.8|10112.8|10127.8|10112.8|10127.8|10112.8|10127.8|10112.8|10
1632939580000|2021-09-29 18:19:40|10128|10113|10127.4|10112.4|10128|10113|10127.4|10112.4|10
1632939590000|2021-09-29 18:19:50|10126.9|10111.9|10128.2|10113.2|10128.2|10113.2|10126.9|10111.9|33
1632896700000|2021-09-29 06:25:00|||||||||5
1632896710000|2021-09-29 06:25:10|10054.5|10039.5|10058.5|10043.5|10058.5|10043.5|10054.5|10039.5|14
1632896720000|2021-09-29 06:25:20|10058.7|10043.7|10060.8|10045.8|10060.8|10045.8|10058.7|10043.7|16
1632896730000|2021-09-29 06:25:30|10059.9|10044.9|10060.5|10045.5|10061|10046|10059.9|10044.9|8
1632896740000|2021-09-29 06:25:40|10060.8|10045.8|10062.4|10047.4|10062.4|10047.4|10060.5|10045.5|1
1632896750000|2021-09-29 06:25:50|10062|10047|10063.2|10048.2|10063.2|10048.2|10060.8|10045.8|0
1632896760000|2021-09-29 06:26:00|10062.3|10047.3|10060.5|10045.5|10062.3|10047.3|10060.5|10045.5|5
1632896770000|2021-09-29 06:26:10|||||||||2
1632896780000|2021-09-29 06:26:20|||||||||2
1632896790000|2021-09-29 06:26:30|||||||||1
1632896840000|2021-09-29 06:27:20|10060.7|10045.7|10060.7|10045.7|10060.7|10045.7|10060.7|10045.7|0
1632896860000|2021-09-29 06:27:40|10060.5|10045.5|10056|10041|10060.6|10045.6|10056|10041|1
1632896880000|2021-09-29 06:28:00|10060.1|10045.1|10056.5|10041.5|10060.1|10045.1|10056.5|10041.5|8
1632896890000|2021-09-29 06:28:10|10056.3|10041.3|10056.3|10041.3|10056.3|10041.3|10056.3|10041.3|2
1632896900000|2021-09-29 06:28:20|10056.7|10041.7|10058.5|10043.5|10058.5|10043.5|10056.7|10041.7|1
1632896910000|2021-09-29 06:28:30|10058.7|10043.7|10058.7|10043.7|10058.7|10043.7|10058.7|10043.7|0
1632896930000|2021-09-29 06:28:50|10059.4|10044.4|10059.4|10044.4|10059.4|10044.4|10059.4|10044.4|0
1632896940000|2021-09-29 06:29:00|10059.6|10044.6|10059.8|10044.8|10059.8|10044.8|10059.6|10044.6|0
1632896950000|2021-09-29 06:29:10|10062.1|10047.1|10062.1|10047.1|10062.1|10047.1|10062.1|10047.1|3
1632896970000|2021-09-29 06:29:30|10062.9|10047.9|10063.1|10048.1|10063.1|10048.1|10062.9|10047.9|3
1632896980000|2021-09-29 06:29:40|10064.5|10049.5|10064.5|10049.5|10064.5|10049.5|10064.5|10049.5|2
1632896990000|2021-09-29 06:29:50|10064.8|10049.8|10065|10050|10066.3|10051.3|10064.8|10049.8|7
1632897000000|2021-09-29 06:30:00|10064.8|10049.8|10063.8|10048.8|10065.5|10050.5|10063.5|10048.5|0
1632897010000|2021-09-29 06:30:10|10062.4|10047.4|10061.9|10046.9|10062.4|10047.4|10061.9|10046.9|1
1632897020000|2021-09-29 06:30:20|10061.7|10046.7|10061.5|10046.5|10061.7|10046.7|10061.5|10046.5|1
1632897030000|2021-09-29 06:30:30|10061.2|10046.2|10061.5|10046.5|10061.5|10046.5|10061.2|10046.2|0
1632897040000|2021-09-29 06:30:40|||||||||1
1632897050000|2021-09-29 06:30:50|10061.7|10046.7|10062.6|10047.6|10062.6|10047.6|10061.7|10046.7|2
1632897060000|2021-09-29 06:31:00|10064.6|10049.6|10064.6|10049.6|10064.6|10049.6|10063.5|10048.5|2
1632897070000|2021-09-29 06:31:10|10065.1|10050.1|10065.1|10050.1|10065.1|10050.1|10065.1|10050.1|5
1632897080000|2021-09-29 06:31:20|10064|10049|10065.1|10050.1|10065.1|10050.1|10064|10049|14
1632897090000|2021-09-29 06:31:30|10064|10049|10062.9|10047.9|10064|10049|10062.4|10047.4|1
1632897120000|2021-09-29 06:32:00|10063.1|10048.1|10063.1|10048.1|10063.1|10048.1|10063.1|10048.1|1
1632897150000|2021-09-29 06:32:30|10062.9|10047.9|10063.1|10048.1|10063.1|10048.1|10062.9|10047.9|2
1632897160000|2021-09-29 06:32:40|10062.9|10047.9|10062.7|10047.7|10062.9|10047.9|10062.7|10047.7|1
1632897180000|2021-09-29 06:33:00|10062.5|10047.5|10061.9|10046.9|10062.5|10047.5|10061.9|10046.9|2
1632897190000|2021-09-29 06:33:10|10062.2|10047.2|10064.3|10049.3|10064.3|10049.3|10061.4|10046.4|21
1632897200000|2021-09-29 06:33:20|||||||||1
1632897330000|2021-09-29 06:35:30|10065.7|10050.7|10065.7|10050.7|10065.7|10050.7|10065.7|10050.7|44
1632897340000|2021-09-29 06:35:40|10065.9|10050.9|10066.7|10051.7|10066.7|10051.7|10065.9|10050.9|0
1632897370000|2021-09-29 06:36:10|10066.2|10051.2|10065.7|10050.7|10066.2|10051.2|10065.7|10050.7|0
1632897390000|2021-09-29 06:36:30|10065.2|10050.2|10065.2|10050.2|10065.2|10050.2|10065.2|10050.2|25
1632897400000|2021-09-29 06:36:40|10064.9|10049.9|10065.2|10050.2|10065.2|10050.2|10064.9|10049.9|0
1632897410000|2021-09-29 06:36:50|10064.7|10049.7|10064.7|10049.7|10064.7|10049.7|10064.7|10049.7|12
1632897420000|2021-09-29 06:37:00|10064.5|10049.5|10064.5|10049.5|10064.5|10049.5|10064.5|10049.5|0
1632897430000|2021-09-29 06:37:10|10064.3|10049.3|10064.3|10049.3|10064.3|10049.3|10063.8|10048.8|0
1632897450000|2021-09-29 06:37:30|10064|10049|10063.5|10048.5|10064|10049|10063.5|10048.5|0
1632897460000|2021-09-29 06:37:40|10064.9|10049.9|10064.9|10049.9|10064.9|10049.9|10064.9|10049.9|1
1632897490000|2021-09-29 06:38:10|10065.4|10050.4|10065.4|10050.4|10065.4|10050.4|10065.4|10050.4|2
1632897530000|2021-09-29 06:38:50|10064.9|10049.9|10064.6|10049.6|10064.9|10049.9|10064.6|10049.6|1
1632897540000|2021-09-29 06:39:00|10064.2|10049.2|10064.7|10049.7|10064.7|10049.7|10064.2|10049.2|2
1632897550000|2021-09-29 06:39:10|10064.2|10049.2|10064.2|10049.2|10064.2|10049.2|10064.2|10049.2|0
1632897560000|2021-09-29 06:39:20|10062.7|10047.7|10062.7|10047.7|10062.7|10047.7|10062.7|10047.7|0
1632897570000|2021-09-29 06:39:30|||||||||5
1632897580000|2021-09-29 06:39:40|||||||||4
1632897630000|2021-09-29 06:40:30|||||||||8
1632897720000|2021-09-29 06:42:00|10063.2|10048.2|10063.2|10048.2|10063.2|10048.2|10063.2|10048.2|2
1632897730000|2021-09-29 06:42:10|10062.7|10047.7|10062.7|10047.7|10062.7|10047.7|10062.7|10047.7|0
1632897750000|2021-09-29 06:42:30|||||||||7
1632897810000|2021-09-29 06:43:30|10063.7|10048.7|10063.7|10048.7|10063.7|10048.7|10063.7|10048.7|1
1632897820000|2021-09-29 06:43:40|10064|10049|10064|10049|10064|10049|10064|10049|9
1632897830000|2021-09-29 06:43:50|10064.2|10049.2|10064.5|10049.5|10064.5|10049.5|10064.2|10049.2|0
1632897840000|2021-09-29 06:44:00|10064.7|10049.7|10064.7|10049.7|10064.7|10049.7|10064.7|10049.7|0
1632897850000|2021-09-29 06:44:10|10065|10050|10065.2|10050.2|10065.2|10050.2|10065|10050|6
1632897860000|2021-09-29 06:44:20|10064.6|10049.6|10063.7|10048.7|10064.6|10049.6|10063.7|10048.7|0
1632897870000|2021-09-29 06:44:30|10064.2|10049.2|10064.2|10049.2|10064.2|10049.2|10064.2|10049.2|1
1632897880000|2021-09-29 06:44:40|10064.7|10049.7|10066.2|10051.2|10066.7|10051.7|10064.7|10049.7|1
1632897890000|2021-09-29 06:44:50|10064.8|10049.8|10066.2|10051.2|10066.2|10051.2|10064.8|10049.8|2
1632897910000|2021-09-29 06:45:10|10067|10052|10066.8|10051.8|10067.2|10052.2|10066.8|10051.8|0
1632897920000|2021-09-29 06:45:20|10066.5|10051.5|10066.5|10051.5|10066.5|10051.5|10066.5|10051.5|0
1632897970000|2021-09-29 06:46:10|10066.7|10051.7|10066.7|10051.7|10066.7|10051.7|10066.7|10051.7|0
1632897980000|2021-09-29 06:46:20|10065.7|10050.7|10065.7|10050.7|10065.7|10050.7|10065.7|10050.7|3
1632897990000|2021-09-29 06:46:30|10065.5|10050.5|10065.5|10050.5|10065.5|10050.5|10065.5|10050.5|3
1632898020000|2021-09-29 06:47:00|10065.2|10050.2|10065.2|10050.2|10065.2|10050.2|10065.2|10050.2|1
1632898030000|2021-09-29 06:47:10|10065.7|10050.7|10065.7|10050.7|10065.7|10050.7|10065.7|10050.7|2
1632898060000|2021-09-29 06:47:40|10065.3|10050.3|10065.3|10050.3|10065.3|10050.3|10065.3|10050.3|2
1632898070000|2021-09-29 06:47:50|10065.1|10050.1|10064|10049|10065.1|10050.1|10064|10049|3
1632898080000|2021-09-29 06:48:00|10065.1|10050.1|10064.6|10049.6|10065.1|10050.1|10062.1|10047.1|12
1632898090000|2021-09-29 06:48:10|10061.1|10046.1|10064.3|10049.3|10064.3|10049.3|10061.1|10046.1|19
1632898100000|2021-09-29 06:48:20|10061.8|10046.8|10064.3|10049.3|10064.3|10049.3|10061.8|10046.8|10
1632898110000|2021-09-29 06:48:30|10064.8|10049.8|10064.6|10049.6|10064.8|10049.8|10064.6|10049.6|3
1632898120000|2021-09-29 06:48:40|10062.6|10047.6|10064|10049|10064.2|10049.2|10060.3|10045.3|17
1632898130000|2021-09-29 06:48:50|10060.3|10045.3|10060.3|10045.3|10060.3|10045.3|10060.3|10045.3|2
1632898140000|2021-09-29 06:49:00|10059.8|10044.8|10064|10049|10064|10049|10059.8|10044.8|12
1632898150000|2021-09-29 06:49:10|10063.6|10048.6|10063.1|10048.1|10063.6|10048.6|10063.1|10048.1|0
1632898160000|2021-09-29 06:49:20|10062.6|10047.6|10062.6|10047.6|10062.6|10047.6|10062.6|10047.6|0
1632898170000|2021-09-29 06:49:30|10062.3|10047.3|10062.1|10047.1|10062.3|10047.3|10062.1|10047.1|1
1632898180000|2021-09-29 06:49:40|10061.6|10046.6|10062.1|10047.1|10062.1|10047.1|10061.6|10046.6|3
1632898190000|2021-09-29 06:49:50|10061.6|10046.6|10060.6|10045.6|10061.6|10046.6|10060.6|10045.6|4
1632898200000|2021-09-29 06:50:00|10058.4|10043.4|10057.3|10042.3|10060.3|10045.3|10057.3|10042.3|6
1632898210000|2021-09-29 06:50:10|10058.1|10043.1|10058.1|10043.1|10058.1|10043.1|10058.1|10043.1|1
1632898220000|2021-09-29 06:50:20|10059.5|10044.5|10059.7|10044.7|10059.7|10044.7|10059.5|10044.5|2
1632898250000|2021-09-29 06:50:50|10060.1|10045.1|10060.1|10045.1|10060.1|10045.1|10060.1|10045.1|6
1632898260000|2021-09-29 06:51:00|10061|10046|10061|10046|10061|10046|10061|10046|0
1632898310000|2021-09-29 06:51:50|10061.7|10046.7|10061.7|10046.7|10061.7|10046.7|10061.7|10046.7|8
1632898340000|2021-09-29 06:52:20|10062.1|10047.1|10062.7|10047.7|10062.7|10047.7|10062.1|10047.1|10
1632898350000|2021-09-29 06:52:30|10063.7|10048.7|10064.2|10049.2|10064.2|10049.2|10063.7|10048.7|7
1632898360000|2021-09-29 06:52:40|10065.6|10050.6|10065.6|10050.6|10065.6|10050.6|10065.6|10050.6|2
1632898400000|2021-09-29 06:53:20|10065.9|10050.9|10068.3|10053.3|10068.3|10053.3|10065.9|10050.9|1
1632898420000|2021-09-29 06:53:40|10068.2|10053.2|10068.2|10053.2|10068.2|10053.2|10068.2|10053.2|0
1632898440000|2021-09-29 06:54:00|10068.5|10053.5|10067.7|10052.7|10068.7|10053.7|10067.7|10052.7|4
1632898450000|2021-09-29 06:54:10|10067.2|10052.2|10066.7|10051.7|10067.2|10052.2|10066.7|10051.7|1
1632898460000|2021-09-29 06:54:20|10066.5|10051.5|10066.5|10051.5|10066.5|10051.5|10066.5|10051.5|0
1632898470000|2021-09-29 06:54:30|10064.9|10049.9|10060.5|10045.5|10064.9|10049.9|10060.5|10045.5|5
1632898480000|2021-09-29 06:54:40|10060.8|10045.8|10060.8|10045.8|10060.8|10045.8|10060.8|10045.8|25
1632898500000|2021-09-29 06:55:00|10060.5|10045.5|10060.5|10045.5|10060.5|10045.5|10060.5|10045.5|0
1632898510000|2021-09-29 06:55:10|10060.8|10045.8|10060.8|10045.8|10060.8|10045.8|10060.8|10045.8|0
1632898530000|2021-09-29 06:55:30|10064.5|10049.5|10064.9|10049.9|10064.9|10049.9|10064.5|10049.5|1
1632898550000|2021-09-29 06:55:50|10065.9|10050.9|10065.9|10050.9|10065.9|10050.9|10065.9|10050.9|0
1632898570000|2021-09-29 06:56:10|10067.2|10052.2|10067.2|10052.2|10067.2|10052.2|10067.2|10052.2|0
1632898590000|2021-09-29 06:56:30|10068.1|10053.1|10070.2|10055.2|10070.2|10055.2|10068.1|10053.1|0
1632898600000|2021-09-29 06:56:40|10071.1|10056.1|10071.9|10056.9|10071.9|10056.9|10071.1|10056.1|0
1632898610000|2021-09-29 06:56:50|10071.4|10056.4|10069.7|10054.7|10071.4|10056.4|10069.7|10054.7|1
1632898620000|2021-09-29 06:57:00|10069.5|10054.5|10069.5|10054.5|10069.5|10054.5|10069.5|10054.5|0
1632898630000|2021-09-29 06:57:10|10069.4|10054.4|10069.2|10054.2|10069.4|10054.4|10069.2|10054.2|0
1632898670000|2021-09-29 06:57:50|10069.4|10054.4|10062.5|10047.5|10069.4|10054.4|10060.5|10045.5|13
1632898680000|2021-09-29 06:58:00|10061.6|10046.6|10062.9|10047.9|10062.9|10047.9|10060.7|10045.7|4
1632898690000|2021-09-29 06:58:10|10064|10049|10057.5|10042.5|10064|10049|10057.5|10042.5|29
1632898700000|2021-09-29 06:58:20|10058.8|10043.8|10061|10046|10061.5|10046.5|10058.8|10043.8|2
1632898710000|2021-09-29 06:58:30|10061.2|10046.2|10061|10046|10061.2|10046.2|10061|10046|0
1632898720000|2021-09-29 06:58:40|10059.6|10044.6|10059.6|10044.6|10059.6|10044.6|10059.6|10044.6|0
1632898740000|2021-09-29 06:59:00|10058.7|10043.7|10058.7|10043.7|10058.7|10043.7|10058.7|10043.7|0
1632898770000|2021-09-29 06:59:30|10059.9|10044.9|10062.7|10047.7|10062.7|10047.7|10059.9|10044.9|8
1632898780000|2021-09-29 06:59:40|10062.4|10047.4|10064.5|10049.5|10064.5|10049.5|10062.4|10047.4|0
1632898790000|2021-09-29 06:59:50|10064.9|10049.9|10065.8|10050.8|10065.8|10050.8|10064.9|10049.9|2
1632898800000|2021-09-29 07:00:00|10065.1|10050.1|10065.1|10050.1|10065.1|10050.1|10065.1|10050.1|1
1632898810000|2021-09-29 07:00:10|10064.1|10049.1|10064.1|10049.1|10064.1|10049.1|10064.1|10049.1|0
1632898920000|2021-09-29 07:02:00|10065.4|10050.4|10064.9|10049.9|10065.4|10050.4|10064.9|10049.9|2
1632898930000|2021-09-29 07:02:10|10064.6|10049.6|10064.6|10049.6|10064.6|10049.6|10064.6|10049.6|0
1632898990000|2021-09-29 07:03:10|10065.3|10050.3|10067.7|10052.7|10067.7|10052.7|10065.3|10050.3|0
1632899020000|2021-09-29 07:03:40|10066.6|10051.6|10066.6|10051.6|10066.6|10051.6|10066.6|10051.6|0
1632899040000|2021-09-29 07:04:00|10066.8|10051.8|10067.3|10052.3|10067.3|10052.3|10066.8|10051.8|6
1632899050000|2021-09-29 07:04:10|10067.1|10052.1|10067.1|10052.1|10067.1|10052.1|10067.1|10052.1|0
1632899060000|2021-09-29 07:04:20|10066.8|10051.8|10067.3|10052.3|10067.5|10052.5|10066.8|10051.8|3
1632899070000|2021-09-29 07:04:30|10066.7|10051.7|10066.7|10051.7|10066.7|10051.7|10066.7|10051.7|1
1632899080000|2021-09-29 07:04:40|10067|10052|10067.2|10052.2|10067.2|10052.2|10067|10052|0
1632899090000|2021-09-29 07:04:50|10067|10052|10067|10052|10067|10052|10067|10052|4
1632899100000|2021-09-29 07:05:00|10065.9|10050.9|10064.5|10049.5|10065.9|10050.9|10064.5|10049.5|1
1632899110000|2021-09-29 07:05:10|10062|10047|10059.1|10044.1|10062|10047|10058.7|10043.7|5
1632899120000|2021-09-29 07:05:20|10058.7|10043.7|10059.1|10044.1|10059.1|10044.1|10058.7|10043.7|1
1632899150000|2021-09-29 07:05:50|||||||||2
1632899160000|2021-09-29 07:06:00|10058.1|10043.1|10061.8|10046.8|10062.3|10047.3|10058.1|10043.1|1
1632899190000|2021-09-29 07:06:30|10060.7|10045.7|10060.1|10045.1|10060.7|10045.7|10060.1|10045.1|0
1632899280000|2021-09-29 07:08:00|10060.3|10045.3|10060.8|10045.8|10060.8|10045.8|10060.3|10045.3|0
1632899290000|2021-09-29 07:08:10|10060.4|10045.4|10060.1|10045.1|10060.4|10045.4|10060.1|10045.1|0
1632899340000|2021-09-29 07:09:00|10060.6|10045.6|10065.7|10050.7|10065.7|10050.7|10060.6|10045.6|7
1632899410000|2021-09-29 07:10:10|10065.9|10050.9|10066.2|10051.2|10066.2|10051.2|10065.9|10050.9|0
1632899440000|2021-09-29 07:10:40|10066|10051|10065.5|10050.5|10066|10051|10065.5|10050.5|0
1632899450000|2021-09-29 07:10:50|10064|10049|10064.5|10049.5|10064.5|10049.5|10064|10049|2
1632899470000|2021-09-29 07:11:10|10064|10049|10064|10049|10064|10049|10064|10049|0
1632899480000|2021-09-29 07:11:20|10063.5|10048.5|10064|10049|10064|10049|10063.5|10048.5|0
1632899490000|2021-09-29 07:11:30|10063.8|10048.8|10063.5|10048.5|10063.8|10048.8|10063.5|10048.5|0
1632899560000|2021-09-29 07:12:40|10063.3|10048.3|10063.3|10048.3|10063.3|10048.3|10063.3|10048.3|0
1632899610000|2021-09-29 07:13:30|10062.8|10047.8|10062.8|10047.8|10062.8|10047.8|10062.8|10047.8|0
1632899640000|2021-09-29 07:14:00|10063.3|10048.3|10064.7|10049.7|10064.7|10049.7|10063.3|10048.3|5
1632899670000|2021-09-29 07:14:30|10063.9|10048.9|10062.3|10047.3|10063.9|10048.9|10062.3|10047.3|5
1632899680000|2021-09-29 07:14:40|10062.6|10047.6|10062.6|10047.6|10062.6|10047.6|10062.6|10047.6|0
1632899720000|2021-09-29 07:15:20|10062.3|10047.3|10061.8|10046.8|10062.3|10047.3|10061.8|10046.8|0
1632899730000|2021-09-29 07:15:30|10062.3|10047.3|10062.3|10047.3|10062.3|10047.3|10062.1|10047.1|2
1632899760000|2021-09-29 07:16:00|10062.8|10047.8|10062.8|10047.8|10062.8|10047.8|10062.8|10047.8|0
1632899820000|2021-09-29 07:17:00|10062.3|10047.3|10063.1|10048.1|10063.1|10048.1|10062.3|10047.3|0
1632899830000|2021-09-29 07:17:10|10063.3|10048.3|10063.6|10048.6|10063.6|10048.6|10063.3|10048.3|3
1632899840000|2021-09-29 07:17:20|10063.8|10048.8|10064.1|10049.1|10064.1|10049.1|10063.8|10048.8|0
1632899870000|2021-09-29 07:17:50|||||||||1
1632899880000|2021-09-29 07:18:00|10064.6|10049.6|10064.6|10049.6|10064.6|10049.6|10064.6|10049.6|2
1632899890000|2021-09-29 07:18:10|||||||||2
1632899910000|2021-09-29 07:18:30|10066|10051|10067|10052|10067|10052|10066|10051|2
1632899940000|2021-09-29 07:19:00|10067.2|10052.2|10070.1|10055.1|10070.1|10055.1|10067.2|10052.2|5
1632899970000|2021-09-29 07:19:30|10069.8|10054.8|10070.1|10055.1|10070.1|10055.1|10069.8|10054.8|0
1632900000000|2021-09-29 07:20:00|10069.8|10054.8|10070.6|10055.6|10070.6|10055.6|10069.8|10054.8|2
1632900030000|2021-09-29 07:20:30|10068.9|10053.9|10067.3|10052.3|10068.9|10053.9|10067.3|10052.3|1
1632900040000|2021-09-29 07:20:40|10067.6|10052.6|10067.6|10052.6|10067.6|10052.6|10067.6|10052.6|4
1632900050000|2021-09-29 07:20:50|10067.8|10052.8|10068.3|10053.3|10068.3|10053.3|10067.8|10052.8|23
1632900060000|2021-09-29 07:21:00|10068.1|10053.1|10066.8|10051.8|10068.1|10053.1|10066.3|10051.3|6
1632900080000|2021-09-29 07:21:20|10067.3|10052.3|10067.3|10052.3|10067.3|10052.3|10067.3|10052.3|0
1632900090000|2021-09-29 07:21:30|10068.7|10053.7|10070.1|10055.1|10070.1|10055.1|10068.7|10053.7|7
1632900110000|2021-09-29 07:21:50|10070.3|10055.3|10070.6|10055.6|10070.6|10055.6|10070.3|10055.3|2
1632900160000|2021-09-29 07:22:40|10070.8|10055.8|10071.1|10056.1|10071.1|10056.1|10070.8|10055.8|0
1632900230000|2021-09-29 07:23:50|10070.8|10055.8|10070.8|10055.8|10070.8|10055.8|10070.8|10055.8|0
1632900240000|2021-09-29 07:24:00|10071.3|10056.3|10072.8|10057.8|10072.8|10057.8|10071.3|10056.3|11
1632900250000|2021-09-29 07:24:10|||||||||5
1632900260000|2021-09-29 07:24:20|10070.8|10055.8|10070.8|10055.8|10070.8|10055.8|10070.8|10055.8|4
1632900280000|2021-09-29 07:24:40|10071.1|10056.1|10071.3|10056.3|10071.3|10056.3|10071.1|10056.1|1
1632900300000|2021-09-29 07:25:00|10072.8|10057.8|10072.8|10057.8|10072.8|10057.8|10072.8|10057.8|7
1632900310000|2021-09-29 07:25:10|||||||||1
1632900320000|2021-09-29 07:25:20|10077.3|10062.3|10084.3|10069.3|10084.3|10069.3|10077.3|10062.3|67
1632900330000|2021-09-29 07:25:30|10086.9|10071.9|10087.9|10072.9|10087.9|10072.9|10086.9|10071.9|15
1632900340000|2021-09-29 07:25:40|10087.8|10072.8|10087.6|10072.6|10087.8|10072.8|10087.6|10072.6|11
1632900350000|2021-09-29 07:25:50|10087.8|10072.8|10087.8|10072.8|10087.8|10072.8|10087.8|10072.8|0
1632900360000|2021-09-29 07:26:00|10089.3|10074.3|10090.3|10075.3|10090.3|10075.3|10089.3|10074.3|5
1632900390000|2021-09-29 07:26:30|||||||||1
1632900410000|2021-09-29 07:26:50|10090.6|10075.6|10092.3|10077.3|10092.3|10077.3|10090.6|10075.6|5
1632900420000|2021-09-29 07:27:00|10092.9|10077.9|10095|10080|10095|10080|10092.9|10077.9|2
1632900430000|2021-09-29 07:27:10|10095.6|10080.6|10095.6|10080.6|10095.6|10080.6|10095.6|10080.6|0
1632900440000|2021-09-29 07:27:20|10095.8|10080.8|10096.3|10081.3|10096.3|10081.3|10095.8|10080.8|7
1632900470000|2021-09-29 07:27:50|10096.8|10081.8|10097.3|10082.3|10097.3|10082.3|10096.8|10081.8|14
1632900480000|2021-09-29 07:28:00|10098.7|10083.7|10099.3|10084.3|10099.8|10084.8|10098.7|10083.7|5
1632900490000|2021-09-29 07:28:10|10099.5|10084.5|10099.3|10084.3|10099.8|10084.8|10098.7|10083.7|2
1632900510000|2021-09-29 07:28:30|10104.2|10089.2|10102.5|10087.5|10104.2|10089.2|10102.5|10087.5|15
1632900520000|2021-09-29 07:28:40|10102.7|10087.7|10102.2|10087.2|10102.7|10087.7|10101.2|10086.2|6
1632900530000|2021-09-29 07:28:50|10102.4|10087.4|10102.7|10087.7|10102.7|10087.7|10102.4|10087.4|3
1632900540000|2021-09-29 07:29:00|10102.9|10087.9|10104.2|10089.2|10104.2|10089.2|10102.9|10087.9|6
1632900570000|2021-09-29 07:29:30|10104.4|10089.4|10104.2|10089.2|10104.7|10089.7|10104.2|10089.2|6
1632900580000|2021-09-29 07:29:40|10103.6|10088.6|10102.5|10087.5|10103.6|10088.6|10102.5|10087.5|1
1632900590000|2021-09-29 07:29:50|10098.1|10083.1|10097.7|10082.7|10098.1|10083.1|10097.7|10082.7|4
1632900600000|2021-09-29 07:30:00|10098.4|10083.4|10098.8|10083.8|10098.8|10083.8|10098.4|10083.4|2
1632900610000|2021-09-29 07:30:10|10100.3|10085.3|10102.3|10087.3|10102.3|10087.3|10100.3|10085.3|0
1632900620000|2021-09-29 07:30:20|||||||||1
1632900650000|2021-09-29 07:30:50|10102.8|10087.8|10102.2|10087.2|10103.2|10088.2|10102.2|10087.2|1
1632900680000|2021-09-29 07:31:20|10103.1|10088.1|10105.7|10090.7|10105.7|10090.7|10103.1|10088.1|0
1632900690000|2021-09-29 07:31:30|10106|10091|10106|10091|10106|10091|10106|10091|1
1632900700000|2021-09-29 07:31:40|||||||||3
1632900710000|2021-09-29 07:31:50|10106.2|10091.2|10107|10092|10107|10092|10106.2|10091.2|7
1632900730000|2021-09-29 07:32:10|10107.3|10092.3|10107.8|10092.8|10107.8|10092.8|10107.3|10092.3|1
1632900740000|2021-09-29 07:32:20|10108.2|10093.2|10107.5|10092.5|10108.2|10093.2|10107.3|10092.3|6
1632900750000|2021-09-29 07:32:30|10105.9|10090.9|10098.9|10083.9|10105.9|10090.9|10098.4|10083.4|8
1632900760000|2021-09-29 07:32:40|10098.7|10083.7|10095.6|10080.6|10098.7|10083.7|10094.9|10079.9|2
1632900770000|2021-09-29 07:32:50|10095.9|10080.9|10098.6|10083.6|10098.6|10083.6|10095.9|10080.9|5
1632900780000|2021-09-29 07:33:00|10098.9|10083.9|10099.1|10084.1|10099.1|10084.1|10098.9|10083.9|0
1632900800000|2021-09-29 07:33:20|10098|10083|10097.4|10082.4|10098|10083|10097.4|10082.4|3
1632900830000|2021-09-29 07:33:50|10096.9|10081.9|10096.9|10081.9|10096.9|10081.9|10096.9|10081.9|1
1632900840000|2021-09-29 07:34:00|10097.4|10082.4|10095.9|10080.9|10097.4|10082.4|10095.9|10080.9|5
1632900890000|2021-09-29 07:34:50|10097.4|10082.4|10098.6|10083.6|10098.6|10083.6|10097.4|10082.4|0
1632900900000|2021-09-29 07:35:00|10099.3|10084.3|10100.6|10085.6|10100.6|10085.6|10099.3|10084.3|0
1632900960000|2021-09-29 07:36:00|10101.1|10086.1|10101.1|10086.1|10101.1|10086.1|10101.1|10086.1|0
1632900970000|2021-09-29 07:36:10|||||||||1
1632900990000|2021-09-29 07:36:30|10098.9|10083.9|10098.9|10083.9|10098.9|10083.9|10098.9|10083.9|2
1632901000000|2021-09-29 07:36:40|10097.9|10082.9|10097.9|10082.9|10097.9|10082.9|10097.9|10082.9|2
1632901010000|2021-09-29 07:36:50|10099.3|10084.3|10100.9|10085.9|10100.9|10085.9|10099.3|10084.3|2
1632901020000|2021-09-29 07:37:00|10101.1|10086.1|10101.1|10086.1|10101.1|10086.1|10101.1|10086.1|0
1632901040000|2021-09-29 07:37:20|10101.4|10086.4|10101.4|10086.4|10101.4|10086.4|10101.4|10086.4|0
1632901060000|2021-09-29 07:37:40|10100.5|10085.5|10099.6|10084.6|10100.5|10085.5|10099.6|10084.6|1
1632901070000|2021-09-29 07:37:50|10092.9|10077.9|10094.4|10079.4|10094.4|10079.4|10092.9|10077.9|1
1632901080000|2021-09-29 07:38:00|10094|10079|10094.4|10079.4|10094.4|10079.4|10092.9|10077.9|0
1632901090000|2021-09-29 07:38:10|10094|10079|10092.4|10077.4|10094|10079|10091.4|10076.4|0
1632901100000|2021-09-29 07:38:20|10094.9|10079.9|10094.7|10079.7|10094.9|10079.9|10094.7|10079.7|0
1632901110000|2021-09-29 07:38:30|10094.4|10079.4|10094.4|10079.4|10094.4|10079.4|10094.4|10079.4|0
1632901130000|2021-09-29 07:38:50|10096|10081|10097.4|10082.4|10097.4|10082.4|10096|10081|0
1632901140000|2021-09-29 07:39:00|10097.6|10082.6|10097.6|10082.6|10097.6|10082.6|10097.6|10082.6|0
1632901180000|2021-09-29 07:39:40|10097.9|10082.9|10097.9|10082.9|10097.9|10082.9|10097.9|10082.9|0
1632901190000|2021-09-29 07:39:50|10099.1|10084.1|10098.9|10083.9|10099.1|10084.1|10098.9|10083.9|1
1632901210000|2021-09-29 07:40:10|10099.6|10084.6|10099.9|10084.9|10100.6|10085.6|10099.6|10084.6|0
1632901220000|2021-09-29 07:40:20|||||||||1
1632901230000|2021-09-29 07:40:30|10099.6|10084.6|10099.6|10084.6|10099.6|10084.6|10099.6|10084.6|0
1632901290000|2021-09-29 07:41:30|10097.6|10082.6|10095.9|10080.9|10097.6|10082.6|10095.9|10080.9|1
1632901300000|2021-09-29 07:41:40|10095.6|10080.6|10096.7|10081.7|10096.7|10081.7|10095.4|10080.4|1
1632901310000|2021-09-29 07:41:50|10097.6|10082.6|10097.6|10082.6|10097.6|10082.6|10097.6|10082.6|2
1632901320000|2021-09-29 07:42:00|10098.9|10083.9|10098.6|10083.6|10098.9|10083.9|10098.6|10083.6|0
1632901340000|2021-09-29 07:42:20|10099.1|10084.1|10099.1|10084.1|10099.1|10084.1|10099.1|10084.1|1
1632901350000|2021-09-29 07:42:30|10099.4|10084.4|10101.1|10086.1|10101.1|10086.1|10099.4|10084.4|0
1632901360000|2021-09-29 07:42:40|10101.4|10063.9|10099.7|10062.2|10101.4|10063.9|10099.7|10062.2|26
1632901370000|2021-09-29 07:42:50|10091|10066|10082|10067|10091|10070.7|10082|10066|2
1632901400000|2021-09-29 07:43:20|10081.5|10066.5|10083.4|10068.4|10083.4|10068.4|10081.5|10066.5|2
1632901410000|2021-09-29 07:43:30|10084.5|10069.5|10084.5|10069.5|10084.5|10069.5|10084.5|10069.5|0
1632901420000|2021-09-29 07:43:40|10086.7|10071.7|10088.5|10073.5|10089.5|10074.5|10086.7|10071.7|0
1632901430000|2021-09-29 07:43:50|10089|10074|10093.5|10078.5|10093.5|10078.5|10089|10074|3
1632901440000|2021-09-29 07:44:00|10093.7|10078.7|10093.2|10078.2|10094|10079|10093.2|10078.2|5
1632901450000|2021-09-29 07:44:10|10088.2|10073.2|10083.7|10068.7|10088.2|10073.2|10083.7|10068.7|3
1632901470000|2021-09-29 07:44:30|10079.2|10064.2|10080.6|10065.6|10080.6|10065.6|10079.2|10064.2|6
1632901480000|2021-09-29 07:44:40|10079.2|10064.2|10077.5|10062.5|10079.2|10064.2|10077.5|10062.5|2
1632901490000|2021-09-29 07:44:50|10077.3|10062.3|10077|10062|10077.3|10062.3|10077|10062|0
1632901500000|2021-09-29 07:45:00|10078.2|10063.2|10080.2|10065.2|10080.2|10065.2|10078.2|10063.2|2
1632901530000|2021-09-29 07:45:30|10079.2|10064.2|10079.2|10064.2|10079.2|10064.2|10079.2|10064.2|0
1632901540000|2021-09-29 07:45:40|10080.2|10065.2|10082.7|10067.7|10082.7|10067.7|10080.2|10065.2|2
1632901570000|2021-09-29 07:46:10|10082.5|10067.5|10083|10068|10083|10068|10082.5|10067.5|1
1632901580000|2021-09-29 07:46:20|10083.7|10068.7|10083.7|10068.7|10083.7|10068.7|10083.7|10068.7|0
1632901620000|2021-09-29 07:47:00|10084|10069|10084|10069|10084|10069|10084|10069|0
1632901630000|2021-09-29 07:47:10|10083.7|10068.7|10080.5|10065.5|10084|10069|10080.5|10065.5|4
1632901640000|2021-09-29 07:47:20|10080|10065|10079.7|10064.7|10080|10065|10079.7|10064.7|0
1632901650000|2021-09-29 07:47:30|10079.2|10064.2|10082.2|10067.2|10083.2|10068.2|10079.2|10064.2|8
1632901660000|2021-09-29 07:47:40|10081.3|10066.3|10082.2|10067.2|10082.2|10067.2|10081.1|10066.1|1
1632901670000|2021-09-29 07:47:50|10083|10068|10084.5|10069.5|10084.7|10069.7|10083|10068|2
1632901680000|2021-09-29 07:48:00|10084.2|10069.2|10084.2|10069.2|10084.7|10069.7|10083.7|10068.7|0
1632901700000|2021-09-29 07:48:20|10084|10069|10083.7|10068.7|10084|10069|10083.7|10068.7|0
1632901710000|2021-09-29 07:48:30|10085.2|10070.2|10087|10072|10087|10072|10085.2|10070.2|0
1632901730000|2021-09-29 07:48:50|10088.5|10073.5|10087.5|10072.5|10088.5|10073.5|10087.5|10072.5|0
1632901740000|2021-09-29 07:49:00|10089.2|10074.2|10094.5|10079.5|10094.5|10079.5|10088.5|10073.5|5
1632901750000|2021-09-29 07:49:10|10095.3|10080.3|10090.2|10075.2|10095.3|10080.3|10090.2|10075.2|2
1632901770000|2021-09-29 07:49:30|10090.8|10075.8|10090.8|10075.8|10090.8|10075.8|10090.8|10075.8|0
1632901780000|2021-09-29 07:49:40|10090.2|10075.2|10086.7|10071.7|10090.2|10075.2|10086.7|10071.7|0
1632901800000|2021-09-29 07:50:00|10087.2|10072.2|10087.2|10072.2|10087.2|10072.2|10087.2|10072.2|3
1632901820000|2021-09-29 07:50:20|10087|10072|10086.7|10071.7|10087|10072|10086.7|10071.7|0
1632901860000|2021-09-29 07:51:00|10087.2|10072.2|10087|10072|10087.2|10072.2|10087|10072|2
1632901870000|2021-09-29 07:51:10|10086.7|10071.7|10086.7|10071.7|10086.7|10071.7|10086.7|10071.7|0
1632901910000|2021-09-29 07:51:50|10087|10072|10086|10071|10087|10072|10086|10071|4
1632901960000|2021-09-29 07:52:40|10082.2|10067.2|10082.2|10067.2|10082.2|10067.2|10082.2|10067.2|1
1632901970000|2021-09-29 07:52:50|10080.7|10065.7|10081.2|10066.2|10081.2|10066.2|10080.7|10065.7|0
1632901980000|2021-09-29 07:53:00|10080.7|10065.7|10080.7|10065.7|10080.7|10065.7|10080.7|10065.7|0
1632901990000|2021-09-29 07:53:10|10081.2|10066.2|10081.2|10066.2|10081.2|10066.2|10081.2|10066.2|0
1632902020000|2021-09-29 07:53:40|10081|10066|10081|10066|10081|10066|10081|10066|0
1632902040000|2021-09-29 07:54:00|10081.7|10066.7|10082.5|10067.5|10082.5|10067.5|10080.7|10065.7|5
1632902050000|2021-09-29 07:54:10|10083.5|10068.5|10083.5|10068.5|10083.5|10068.5|10083.5|10068.5|0
1632902140000|2021-09-29 07:55:40|10083.2|10068.2|10064.3|10049.3|10083.2|10068.2|10064.3|10049.3|20
1632902150000|2021-09-29 07:55:50|10065|10050|10065.6|10050.6|10065.6|10050.6|10065|10050|7
1632902170000|2021-09-29 07:56:10|10064.6|10049.6|10064.8|10049.8|10064.8|10049.8|10064.6|10049.6|2
1632902180000|2021-09-29 07:56:20|10064.4|10049.4|10064.2|10049.2|10064.4|10049.4|10064.2|10049.2|0
1632902210000|2021-09-29 07:56:50|10064.9|10049.9|10067.3|10052.3|10067.3|10052.3|10064.9|10049.9|1
1632902230000|2021-09-29 07:57:10|10067.4|10052.4|10067.7|10052.7|10067.7|10052.7|10067.4|10052.4|0
1632902240000|2021-09-29 07:57:20|10067.4|10052.4|10067.7|10052.7|10067.7|10052.7|10067.4|10052.4|0
1632902310000|2021-09-29 07:58:30|10067.4|10052.4|10067.4|10052.4|10067.4|10052.4|10067.4|10052.4|0
1632902340000|2021-09-29 07:59:00|10068.6|10053.6|10074.6|10059.6|10074.6|10059.6|10068.6|10053.6|4
1632902350000|2021-09-29 07:59:10|10076.6|10061.6|10076.6|10061.6|10076.6|10061.6|10076.6|10061.6|0
1632902360000|2021-09-29 07:59:20|10077.9|10062.9|10079.1|10064.1|10079.1|10064.1|10077.9|10062.9|0
1632902390000|2021-09-29 07:59:50|10078.8|10063.8|10078.8|10063.8|10078.8|10063.8|10078.8|10063.8|1
1632902400000|2021-09-29 08:00:00|10079.9|10064.9|10069.9|10054.9|10079.9|10064.9|10068.9|10053.9|10
1632902430000|2021-09-29 08:00:30|10070.2|10055.2|10068.5|10053.5|10070.2|10055.2|10068.5|10053.5|0
1632902460000|2021-09-29 08:01:00|10068.7|10053.7|10068.9|10053.9|10068.9|10053.9|10068.7|10053.7|0
1632902470000|2021-09-29 08:01:10|10069.2|10054.2|10069.2|10054.2|10069.2|10054.2|10069.2|10054.2|0
1632902490000|2021-09-29 08:01:30|10067.4|10052.4|10067.4|10052.4|10067.4|10052.4|10067.4|10052.4|0
1632902500000|2021-09-29 08:01:40|10065.2|10050.2|10065.2|10050.2|10065.2|10050.2|10065.2|10050.2|0
1632902520000|2021-09-29 08:02:00|10065.4|10050.4|10065.7|10050.7|10065.7|10050.7|10065.4|10050.4|0
1632902560000|2021-09-29 08:02:40|10068.2|10053.2|10071.2|10056.2|10071.7|10056.7|10068.2|10053.2|2
1632902570000|2021-09-29 08:02:50|10071.9|10056.9|10072.2|10057.2|10072.7|10057.7|10071.9|10056.9|0
1632902580000|2021-09-29 08:03:00|10072.7|10057.7|10072.7|10057.7|10072.7|10057.7|10072.7|10057.7|0
1632902640000|2021-09-29 08:04:00|10073.7|10058.7|10076|10061|10076.2|10061.2|10073.5|10058.5|4
1632902650000|2021-09-29 08:04:10|10075.5|10060.5|10073.7|10058.7|10075.5|10060.5|10073.7|10058.7|0
1632902660000|2021-09-29 08:04:20|10073.3|10058.3|10072.2|10057.2|10073.3|10058.3|10072.2|10057.2|0
1632902670000|2021-09-29 08:04:30|10072|10057|10071.7|10056.7|10072|10057|10071.7|10056.7|0
1632902680000|2021-09-29 08:04:40|10071.1|10056.1|10070.7|10055.7|10071.1|10056.1|10070.7|10055.7|1
1632902690000|2021-09-29 08:04:50|10068.2|10053.2|10068.2|10053.2|10068.2|10053.2|10068.2|10053.2|1
1632902700000|2021-09-29 08:05:00|10066.7|10051.7|10066.7|10051.7|10066.7|10051.7|10066.7|10051.7|0
1632902710000|2021-09-29 08:05:10|10066.5|10051.5|10066.2|10051.2|10066.5|10051.5|10066.2|10051.2|0
1632902720000|2021-09-29 08:05:20|10066|10051|10065.2|10050.2|10066|10051|10065.2|10050.2|0
1632902740000|2021-09-29 08:05:40|10061.7|10046.7|10063.2|10048.2|10063.2|10048.2|10061.7|10046.7|1
1632902760000|2021-09-29 08:06:00|10064|10049|10064.7|10049.7|10064.7|10049.7|10064|10049|0
1632902780000|2021-09-29 08:06:20|10065.4|10050.4|10066.2|10051.2|10066.2|10051.2|10065.4|10050.4|0
1632902790000|2021-09-29 08:06:30|10066.7|10051.7|10066.7|10051.7|10066.7|10051.7|10066.7|10051.7|1
1632902810000|2021-09-29 08:06:50|10067.2|10052.2|10067.2|10052.2|10067.2|10052.2|10067.2|10052.2|2
1632902830000|2021-09-29 08:07:10|10072|10057|10072|10057|10072|10057|10072|10057|8
1632902880000|2021-09-29 08:08:00|10069.5|10054.5|10067.3|10052.3|10069.5|10054.5|10067.3|10052.3|1
1632902890000|2021-09-29 08:08:10|10067|10052|10067.5|10052.5|10067.5|10052.5|10067|10052|3
1632902940000|2021-09-29 08:09:00|10068.5|10053.5|10071|10056|10071|10056|10068.5|10053.5|3
1632902950000|2021-09-29 08:09:10|10071.9|10056.9|10071.9|10056.9|10071.9|10056.9|10071.9|10056.9|0
1632902970000|2021-09-29 08:09:30|10073|10058|10073.7|10058.7|10073.7|10058.7|10073|10058|0
1632902980000|2021-09-29 08:09:40|10074|10059|10074|10059|10074|10059|10074|10059|0
1632902990000|2021-09-29 08:09:50|10074.7|10059.7|10075|10060|10075|10060|10074.7|10059.7|0
1632903030000|2021-09-29 08:10:30|10072.3|10057.3|10072.3|10057.3|10072.3|10057.3|10070.3|10055.3|2
1632903040000|2021-09-29 08:10:40|10071.2|10056.2|10070|10055|10071.2|10056.2|10070|10055|1
1632903050000|2021-09-29 08:10:50|10066.8|10051.8|10066.8|10051.8|10066.8|10051.8|10066.3|10051.3|0
1632903080000|2021-09-29 08:11:20|10066.6|10051.6|10066.3|10051.3|10066.6|10051.6|10066.3|10051.3|1
1632903100000|2021-09-29 08:11:40|10066.5|10051.5|10070.1|10055.1|10070.1|10055.1|10066.3|10051.3|6
1632903110000|2021-09-29 08:11:50|10070.7|10055.7|10071.1|10056.1|10071.1|10056.1|10070.7|10055.7|1
1632903170000|2021-09-29 08:12:50|||||||||1
1632903240000|2021-09-29 08:14:00|10072.1|10057.1|10072.1|10057.1|10072.1|10057.1|10071.6|10056.6|5
1632903300000|2021-09-29 08:15:00|||||||||1
1632903340000|2021-09-29 08:15:40|10071.1|10056.1|10071.1|10056.1|10071.1|10056.1|10071.1|10056.1|1
1632903350000|2021-09-29 08:15:50|10069.2|10054.2|10067.6|10052.6|10069.2|10054.2|10067.6|10052.6|2
1632903450000|2021-09-29 08:17:30|10065.1|10050.1|10063.1|10048.1|10065.1|10050.1|10063.1|10048.1|4
1632903460000|2021-09-29 08:17:40|10062.3|10047.3|10062.6|10047.6|10062.6|10047.6|10062.3|10047.3|2
1632903480000|2021-09-29 08:18:00|10062.4|10047.4|10057.4|10042.4|10062.4|10047.4|10057.4|10042.4|38
1632903490000|2021-09-29 08:18:10|10058.3|10043.3|10059.4|10044.4|10059.4|10044.4|10058.3|10043.3|17
1632903520000|2021-09-29 08:18:40|10060.2|10045.2|10060.2|10045.2|10060.2|10045.2|10060.2|10045.2|0
1632903530000|2021-09-29 08:18:50|10060.7|10045.7|10058.3|10043.3|10060.7|10045.7|10058.3|10043.3|3
1632903540000|2021-09-29 08:19:00|10059.4|10044.4|10061.7|10046.7|10061.7|10046.7|10059.4|10044.4|7
1632903550000|2021-09-29 08:19:10|10065.2|10050.2|10067.2|10052.2|10067.2|10052.2|10065.2|10050.2|2
1632903560000|2021-09-29 08:19:20|10066.7|10051.7|10066.7|10051.7|10066.7|10051.7|10066.7|10051.7|0
1632903580000|2021-09-29 08:19:40|10067.2|10052.2|10067.2|10052.2|10067.2|10052.2|10067.2|10052.2|2
1632903600000|2021-09-29 08:20:00|10066.1|10051.1|10066.1|10051.1|10066.1|10051.1|10066.1|10051.1|0
1632903610000|2021-09-29 08:20:10|10065.1|10050.1|10063|10048|10065.1|10050.1|10063|10048|1
1632903620000|2021-09-29 08:20:20|10063.8|10048.8|10064.1|10049.1|10064.1|10049.1|10063.8|10048.8|0
1632903630000|2021-09-29 08:20:30|10063.6|10048.6|10063.6|10048.6|10063.6|10048.6|10063.6|10048.6|0
1632903640000|2021-09-29 08:20:40|10063.3|10048.3|10063.1|10048.1|10063.3|10048.3|10063.1|10048.1|0
1632903660000|2021-09-29 08:21:00|10063.6|10048.6|10063.6|10048.6|10063.6|10048.6|10063.6|10048.6|0
1632903680000|2021-09-29 08:21:20|10063.1|10048.1|10063.1|10048.1|10063.1|10048.1|10063.1|10048.1|0
1632903700000|2021-09-29 08:21:40|10063.6|10048.6|10063.6|10048.6|10063.6|10048.6|10063.6|10048.6|0
1632903710000|2021-09-29 08:21:50|10065.8|10050.8|10067.6|10052.6|10067.6|10052.6|10065.8|10050.8|1
1632903740000|2021-09-29 08:22:20|10066.9|10051.9|10066.7|10051.7|10066.9|10051.9|10066.7|10051.7|2
1632903750000|2021-09-29 08:22:30|10067.6|10052.6|10068.6|10053.6|10068.6|10053.6|10067.6|10052.6|0
1632903790000|2021-09-29 08:23:10|10068.1|10053.1|10068.1|10053.1|10068.1|10053.1|10068.1|10053.1|0
1632903810000|2021-09-29 08:23:30|10068.6|10053.6|10068.6|10053.6|10068.6|10053.6|10068.6|10053.6|0
1632903820000|2021-09-29 08:23:40|10069.2|10054.2|10069.2|10054.2|10069.2|10054.2|10069.2|10054.2|0
1632903840000|2021-09-29 08:24:00|10069.4|10054.4|10068.9|10053.9|10069.9|10054.9|10068.9|10053.9|5
1632903850000|2021-09-29 08:24:10|10068.4|10053.4|10068.4|10053.4|10068.4|10053.4|10068.4|10053.4|0
1632903900000|2021-09-29 08:25:00|10068.1|10053.1|10073.9|10058.9|10073.9|10058.9|10068.1|10053.1|1
1632903910000|2021-09-29 08:25:10|10073.7|10058.7|10080.7|10065.7|10080.7|10065.7|10073.7|10058.7|1
1632903930000|2021-09-29 08:25:30|10080.5|10065.5|10080.3|10065.3|10080.5|10065.5|10080.3|10065.3|0
1632903960000|2021-09-29 08:26:00|10075.3|10060.3|10076.8|10061.8|10076.8|10061.8|10075.3|10060.3|1
1632904020000|2021-09-29 08:27:00|10077.3|10062.3|10077.3|10062.3|10077.3|10062.3|10077.3|10062.3|0
1632904030000|2021-09-29 08:27:10|10077.6|10062.6|10077.6|10062.6|10077.6|10062.6|10077.6|10062.6|0
1632904050000|2021-09-29 08:27:30|10081.7|10066.7|10082.2|10067.2|10082.2|10067.2|10081.7|10066.7|5
1632904070000|2021-09-29 08:27:50|10082|10067|10082|10067|10082|10067|10082|10067|0
1632904090000|2021-09-29 08:28:10|10081.7|10066.7|10081.7|10066.7|10081.7|10066.7|10081.7|10066.7|0
1632904110000|2021-09-29 08:28:30|||||||||3
1632904140000|2021-09-29 08:29:00|10082.1|10067.1|10084.8|10069.8|10084.8|10069.8|10082.1|10067.1|5
1632904150000|2021-09-29 08:29:10|10084.6|10069.6|10084.6|10069.6|10084.6|10069.6|10084.6|10069.6|0
1632904170000|2021-09-29 08:29:30|||||||||1
1632904200000|2021-09-29 08:30:00|10084.4|10069.4|10084.1|10069.1|10084.4|10069.4|10084.1|10069.1|0
1632904230000|2021-09-29 08:30:30|10082.8|10067.8|10080.7|10065.7|10082.8|10067.8|10080.7|10065.7|4
1632904260000|2021-09-29 08:31:00|10080.5|10065.5|10080.7|10065.7|10080.7|10065.7|10080.5|10065.5|0
1632904380000|2021-09-29 08:33:00|10079.6|10064.6|10078.8|10063.8|10079.6|10064.6|10078.8|10063.8|1
1632904390000|2021-09-29 08:33:10|10078.6|10063.6|10077.8|10062.8|10078.6|10063.6|10077.8|10062.8|1
1632904440000|2021-09-29 08:34:00|10078.1|10063.1|10078.1|10063.1|10078.1|10063.1|10078.1|10063.1|5
1632904450000|2021-09-29 08:34:10|10077.8|10062.8|10076.6|10061.6|10077.8|10062.8|10076.6|10061.6|0
1632904470000|2021-09-29 08:34:30|10076.8|10061.8|10076.8|10061.8|10076.8|10061.8|10076.8|10061.8|0
1632904480000|2021-09-29 08:34:40|10076.3|10061.3|10076.3|10061.3|10076.3|10061.3|10076.3|10061.3|0
1632904490000|2021-09-29 08:34:50|10076.1|10061.1|10076.1|10061.1|10076.1|10061.1|10076.1|10061.1|0
1632904510000|2021-09-29 08:35:10|10072.8|10057.8|10072.8|10057.8|10072.8|10057.8|10072.8|10057.8|5
1632904530000|2021-09-29 08:35:30|10073.3|10058.3|10073.3|10058.3|10073.3|10058.3|10073.3|10058.3|1
1632904560000|2021-09-29 08:36:00|10073.6|10058.6|10073.6|10058.6|10073.6|10058.6|10073.6|10058.6|0
1632904600000|2021-09-29 08:36:40|10075.8|10060.8|10075.8|10060.8|10075.8|10060.8|10075.8|10060.8|12
1632904610000|2021-09-29 08:36:50|10075.3|10060.3|10075.6|10060.6|10075.6|10060.6|10075.3|10060.3|1
1632904620000|2021-09-29 08:37:00|10076.1|10061.1|10077.3|10062.3|10079|10064|10075.6|10060.6|10
1632904630000|2021-09-29 08:37:10|10078.5|10063.5|10079.2|10064.2|10079.2|10064.2|10078.5|10063.5|2
1632904640000|2021-09-29 08:37:20|10078.2|10063.2|10078.2|10063.2|10078.2|10063.2|10078.2|10063.2|9
1632904650000|2021-09-29 08:37:30|10078.7|10063.7|10078.7|10063.7|10078.7|10063.7|10078.7|10063.7|0
1632904690000|2021-09-29 08:38:10|10084.7|10069.7|10086.6|10071.6|10086.6|10071.6|10083.6|10068.6|9
1632904700000|2021-09-29 08:38:20|10086.1|10071.1|10092.9|10077.9|10093.1|10078.1|10086.1|10071.1|11
1632904710000|2021-09-29 08:38:30|10092.3|10077.3|10092.3|10077.3|10092.3|10077.3|10092.3|10077.3|1
1632904720000|2021-09-29 08:38:40|10091.3|10076.3|10090.8|10075.8|10091.3|10076.3|10090.8|10075.8|3
1632904740000|2021-09-29 08:39:00|10091.1|10076.1|10097|10082|10097|10082|10091.1|10076.1|12
1632904750000|2021-09-29 08:39:10|10097.2|10082.2|10095.9|10080.9|10098|10083|10095.9|10080.9|2
1632904760000|2021-09-29 08:39:20|10095|10080|10093.5|10078.5|10095|10080|10093.5|10078.5|1
1632904770000|2021-09-29 08:39:30|10093.3|10078.3|10093|10078|10093.3|10078.3|10093|10078|0
1632904800000|2021-09-29 08:40:00|10092.5|10077.5|10094.5|10079.5|10094.5|10079.5|10092|10077|1
1632904810000|2021-09-29 08:40:10|||||||||1
1632904830000|2021-09-29 08:40:30|10093|10078|10091.8|10076.8|10094|10079|10091.8|10076.8|18
1632904840000|2021-09-29 08:40:40|||||||||3
1632904860000|2021-09-29 08:41:00|10093.1|10078.1|10092.6|10077.6|10093.1|10078.1|10092.1|10077.1|0
1632904870000|2021-09-29 08:41:10|10093.1|10078.1|10093.1|10078.1|10093.1|10078.1|10092.7|10077.7|0
1632904880000|2021-09-29 08:41:20|10093.3|10078.3|10093.3|10078.3|10093.6|10078.6|10093.1|10078.1|0
1632904890000|2021-09-29 08:41:30|10093.6|10078.6|10091.1|10076.1|10094.1|10079.1|10091.1|10076.1|1
1632904920000|2021-09-29 08:42:00|||||||||2
1632904990000|2021-09-29 08:43:10|10093.1|10078.1|10092.6|10077.6|10093.6|10078.6|10091.1|10076.1|1
1632905030000|2021-09-29 08:43:50|10090.1|10075.1|10089.1|10074.1|10090.1|10075.1|10088.6|10073.6|22
1632905040000|2021-09-29 08:44:00|||||||||5
1632905050000|2021-09-29 08:44:10|10090.5|10075.5|10089.6|10074.6|10092.6|10077.6|10089.6|10074.6|2
1632905090000|2021-09-29 08:44:50|10086.7|10071.7|10091.6|10076.6|10091.6|10076.6|10086.7|10071.7|8
1632905100000|2021-09-29 08:45:00|10095.6|10080.6|10097.1|10082.1|10097.1|10082.1|10095.6|10080.6|2
1632905110000|2021-09-29 08:45:10|10097.3|10082.3|10098.6|10083.6|10098.6|10083.6|10097.3|10082.3|0
1632905120000|2021-09-29 08:45:20|10097.5|10082.5|10099.1|10084.1|10099.1|10084.1|10097.5|10082.5|1
1632905140000|2021-09-29 08:45:40|10099.6|10084.6|10099.6|10084.6|10099.6|10084.6|10099.6|10084.6|0
1632905150000|2021-09-29 08:45:50|10100.1|10085.1|10098.2|10083.2|10100.6|10085.6|10098.2|10083.2|3
1632905160000|2021-09-29 08:46:00|10097.6|10082.6|10097.6|10082.6|10097.6|10082.6|10097.6|10082.6|0
1632905230000|2021-09-29 08:47:10|10096.6|10081.6|10096.6|10081.6|10096.6|10081.6|10096.6|10081.6|3
1632905280000|2021-09-29 08:48:00|10097.1|10082.1|10097.1|10082.1|10097.1|10082.1|10097.1|10082.1|0
1632905300000|2021-09-29 08:48:20|10097.3|10082.3|10098.6|10083.6|10098.6|10083.6|10097.3|10082.3|0
1632905340000|2021-09-29 08:49:00|10099.6|10084.6|10103.8|10088.8|10104.3|10089.3|10099.6|10084.6|22
1632905350000|2021-09-29 08:49:10|10102.4|10087.4|10100.9|10085.9|10102.4|10087.4|10100.4|10085.4|12
1632905360000|2021-09-29 08:49:20|10100.4|10085.4|10098.7|10083.7|10100.4|10085.4|10098.2|10083.2|1
1632905370000|2021-09-29 08:49:30|10097.7|10082.7|10097.2|10082.2|10097.7|10082.7|10097.2|10082.2|0
1632905390000|2021-09-29 08:49:50|10097.4|10082.4|10097.2|10082.2|10098.2|10083.2|10097.2|10082.2|0
1632905400000|2021-09-29 08:50:00|10097.6|10082.6|10097.6|10082.6|10097.6|10082.6|10097.6|10082.6|0
1632905410000|2021-09-29 08:50:10|10099.7|10084.7|10099.2|10084.2|10099.7|10084.7|10098.2|10083.2|1
1632905420000|2021-09-29 08:50:20|10098.2|10083.2|10098.2|10083.2|10099.2|10084.2|10098.2|10083.2|0
1632905430000|2021-09-29 08:50:30|10097.7|10082.7|10097.9|10082.9|10099.2|10084.2|10097.7|10082.7|0
1632905440000|2021-09-29 08:50:40|10098.2|10083.2|10098.2|10083.2|10098.2|10083.2|10098.2|10083.2|0
1632905460000|2021-09-29 08:51:00|10097.9|10082.9|10097.9|10082.9|10097.9|10082.9|10097.9|10082.9|1
1632905470000|2021-09-29 08:51:10|10097.5|10082.5|10096.9|10081.9|10097.5|10082.5|10096.9|10081.9|0
1632905500000|2021-09-29 08:51:40|||||||||1
1632905510000|2021-09-29 08:51:50|10097.4|10082.4|10097|10082|10097.4|10082.4|10097|10082|2
1632905520000|2021-09-29 08:52:00|10096.4|10081.4|10096.4|10081.4|10096.4|10081.4|10096.4|10081.4|0
1632905530000|2021-09-29 08:52:10|||||||||1
1632905540000|2021-09-29 08:52:20|10096.9|10081.9|10096.9|10081.9|10096.9|10081.9|10096.9|10081.9|1
1632905550000|2021-09-29 08:52:30|10097.4|10082.4|10097.4|10082.4|10097.4|10082.4|10097.4|10082.4|1
1632905590000|2021-09-29 08:53:10|10098.9|10083.9|10096.9|10081.9|10098.9|10083.9|10093.4|10078.4|23
1632905640000|2021-09-29 08:54:00|10097.4|10082.4|10098.4|10083.4|10098.4|10083.4|10097.4|10082.4|5
1632905650000|2021-09-29 08:54:10|10098.9|10083.9|10101.7|10086.7|10101.7|10086.7|10098.9|10083.9|2
1632905660000|2021-09-29 08:54:20|10102.4|10087.4|10102.7|10087.7|10102.7|10087.7|10102.4|10087.4|2
1632905670000|2021-09-29 08:54:30|10103.2|10088.2|10105|10090|10105.6|10090.6|10103.2|10088.2|3
1632905680000|2021-09-29 08:54:40|10105.6|10090.6|10105|10090|10105.6|10090.6|10105|10090|1
1632905690000|2021-09-29 08:54:50|10105.6|10090.6|10105|10090|10105.6|10090.6|10105|10090|2
1632905700000|2021-09-29 08:55:00|10105.6|10090.6|10105.6|10090.6|10105.6|10090.6|10105.6|10090.6|2
1632905820000|2021-09-29 08:57:00|10105.8|10090.8|10106.1|10091.1|10106.1|10091.1|10105.8|10090.8|1
1632905830000|2021-09-29 08:57:10|10106.3|10091.3|10106|10091|10106.3|10091.3|10106|10091|3
1632905840000|2021-09-29 08:57:20|10099.6|10084.6|10101.1|10086.1|10101.1|10086.1|10099.6|10084.6|1
1632905850000|2021-09-29 08:57:30|10104|10089|10104|10089|10104|10089|10104|10089|4
1632905870000|2021-09-29 08:57:50|10104.8|10089.8|10110|10095|10110|10095|10104.8|10089.8|19
1632905880000|2021-09-29 08:58:00|10110.3|10095.3|10110.5|10095.5|10110.5|10095.5|10110.3|10095.3|3
1632905890000|2021-09-29 08:58:10|10110.7|10095.7|10111|10096|10111|10096|10110.7|10095.7|2
1632905900000|2021-09-29 08:58:20|10109.9|10094.9|10110.5|10095.5|10110.5|10095.5|10109.9|10094.9|1
1632905930000|2021-09-29 08:58:50|||||||||1
1632905940000|2021-09-29 08:59:00|10109.9|10094.9|10113.8|10098.8|10113.8|10098.8|10109.9|10094.9|12
1632905950000|2021-09-29 08:59:10|10113.5|10098.5|10112.8|10097.8|10113.8|10098.8|10112.8|10097.8|6
1632905960000|2021-09-29 08:59:20|10112.2|10097.2|10110.5|10095.5|10112.5|10097.5|10109.2|10094.2|3
1632905970000|2021-09-29 08:59:30|10110.8|10095.8|10113.3|10098.3|10113.3|10098.3|10110.5|10095.5|11
1632905990000|2021-09-29 08:59:50|10113.8|10098.8|10113.2|10098.2|10113.8|10098.8|10113.2|10098.2|6
1632906000000|2021-09-29 09:00:00|10113.8|10098.8|10113.3|10098.3|10113.8|10098.8|10113.3|10098.3|2
1632906010000|2021-09-29 09:00:10|10113.2|10098.2|10113.2|10098.2|10113.2|10098.2|10113.2|10098.2|0
1632906060000|2021-09-29 09:01:00|10113.7|10098.7|10113.7|10098.7|10113.7|10098.7|10113.7|10098.7|1
1632906070000|2021-09-29 09:01:10|10113.2|10098.2|10113.2|10098.2|10113.2|10098.2|10113.2|10098.2|2
1632906080000|2021-09-29 09:01:20|10112.7|10097.7|10108.4|10093.4|10112.7|10097.7|10107.9|10092.9|2
1632906090000|2021-09-29 09:01:30|10108.1|10093.1|10107.9|10092.9|10108.1|10093.1|10107.9|10092.9|0
1632906100000|2021-09-29 09:01:40|10107.4|10092.4|10107.4|10092.4|10107.4|10092.4|10107.4|10092.4|0
1632906110000|2021-09-29 09:01:50|||||||||1
1632906120000|2021-09-29 09:02:00|10106.9|10091.9|10106.9|10091.9|10107.4|10092.4|10106.9|10091.9|0
1632906130000|2021-09-29 09:02:10|10107.1|10092.1|10107.4|10092.4|10107.4|10092.4|10106.9|10091.9|0
1632906200000|2021-09-29 09:03:20|10107.6|10092.6|10107.9|10092.9|10107.9|10092.9|10107.6|10092.6|0
1632906230000|2021-09-29 09:03:50|10108.1|10093.1|10108.4|10093.4|10108.4|10093.4|10108.1|10093.1|0
1632906240000|2021-09-29 09:04:00|10108.9|10093.9|10111.2|10096.2|10111.2|10096.2|10108.9|10093.9|13
1632906250000|2021-09-29 09:04:10|||||||||1
1632906270000|2021-09-29 09:04:30|||||||||1
1632906310000|2021-09-29 09:05:10|10111.5|10096.5|10113.4|10098.4|10113.4|10098.4|10111.5|10096.5|5
1632906320000|2021-09-29 09:05:20|10114.2|10099.2|10112.7|10097.7|10114.2|10099.2|10112.7|10097.7|1
1632906340000|2021-09-29 09:05:40|10112.5|10097.5|10112.2|10097.2|10112.5|10097.5|10112|10097|0
1632906360000|2021-09-29 09:06:00|10112.9|10097.9|10113.7|10098.7|10113.7|10098.7|10112.9|10097.9|0
1632906370000|2021-09-29 09:06:10|10114|10099|10114.5|10099.5|10114.5|10099.5|10114|10099|1
1632906380000|2021-09-29 09:06:20|10114.2|10099.2|10114.2|10099.2|10114.2|10099.2|10114.2|10099.2|1
1632906390000|2021-09-29 09:06:30|10114.7|10099.7|10115.2|10100.2|10115.2|10100.2|10114.7|10099.7|69
1632906400000|2021-09-29 09:06:40|10113|10098|10110.5|10095.5|10114.2|10099.2|10110.5|10095.5|17
1632906410000|2021-09-29 09:06:50|10108.3|10093.3|10107.8|10092.8|10108.3|10093.3|10107.3|10092.3|3
1632906420000|2021-09-29 09:07:00|10107.3|10092.3|10095.3|10080.3|10107.3|10092.3|10095.3|10080.3|39
1632906460000|2021-09-29 09:07:40|10095.1|10080.1|10095.3|10080.3|10095.3|10080.3|10094.8|10079.8|0
1632906470000|2021-09-29 09:07:50|10094.8|10079.8|10093.3|10078.3|10094.8|10079.8|10093.3|10078.3|1
1632906480000|2021-09-29 09:08:00|10093.8|10078.8|10095.8|10080.8|10095.8|10080.8|10093.8|10078.8|0
1632906490000|2021-09-29 09:08:10|10094.3|10079.3|10098.8|10083.8|10098.8|10083.8|10094.3|10079.3|1
1632906500000|2021-09-29 09:08:20|10100.3|10085.3|10097.3|10082.3|10100.3|10085.3|10097.3|10082.3|1
1632906540000|2021-09-29 09:09:00|10097.6|10082.6|10097.8|10082.8|10100.1|10085.1|10097.6|10082.6|5
1632906600000|2021-09-29 09:10:00|10098.1|10083.1|10101.3|10086.3|10101.3|10086.3|10098.1|10083.1|0
1632906610000|2021-09-29 09:10:10|10101.8|10086.8|10101.8|10086.8|10104.3|10089.3|10101.8|10086.8|2
1632906620000|2021-09-29 09:10:20|10101.6|10086.6|10101.8|10086.8|10102.3|10087.3|10101.3|10086.3|0
1632906630000|2021-09-29 09:10:30|10102.1|10087.1|10102.3|10087.3|10102.3|10087.3|10102.1|10087.1|0
1632906660000|2021-09-29 09:11:00|10102.8|10087.8|10102.8|10087.8|10102.8|10087.8|10102.8|10087.8|1
1632906730000|2021-09-29 09:12:10|10103.5|10088.5|10103.5|10088.5|10103.5|10088.5|10103.5|10088.5|0
1632906740000|2021-09-29 09:12:20|10105.8|10090.8|10106.8|10091.8|10106.8|10091.8|10105.8|10090.8|6
1632906760000|2021-09-29 09:12:40|10107.3|10092.3|10107.3|10092.3|10107.3|10092.3|10107.3|10092.3|0
1632906790000|2021-09-29 09:13:10|10107.8|10092.8|10107.8|10092.8|10107.8|10092.8|10107.8|10092.8|0
1632906810000|2021-09-29 09:13:30|10107.3|10092.3|10107.3|10092.3|10107.3|10092.3|10107.3|10092.3|2
1632906840000|2021-09-29 09:14:00|10107.8|10092.8|10109.3|10094.3|10110.3|10095.3|10107.8|10092.8|6
1632906870000|2021-09-29 09:14:30|10110|10095|10108.8|10093.8|10110|10095|10108.8|10093.8|0
1632906890000|2021-09-29 09:14:50|10107.8|10092.8|10108.8|10093.8|10108.8|10093.8|10107.8|10092.8|0
1632907000000|2021-09-29 09:16:40|10109.1|10094.1|10109.3|10094.3|10109.3|10094.3|10109.1|10094.1|0
1632907050000|2021-09-29 09:17:30|10109.6|10094.6|10109.6|10094.6|10109.6|10094.6|10109.6|10094.6|0
1632907110000|2021-09-29 09:18:30|||||||||4
1632907120000|2021-09-29 09:18:40|10109.3|10094.3|10109.3|10094.3|10109.3|10094.3|10109.3|10094.3|0
1632907140000|2021-09-29 09:19:00|10109.6|10094.6|10110.1|10095.1|10110.3|10095.3|10109.6|10094.6|5
1632907150000|2021-09-29 09:19:10|10109.8|10094.8|10109.8|10094.8|10109.8|10094.8|10109.8|10094.8|0
1632907160000|2021-09-29 09:19:20|10110.3|10095.3|10110.6|10095.6|10110.6|10095.6|10110.3|10095.3|0
1632907170000|2021-09-29 09:19:30|10110.8|10095.8|10110.8|10095.8|10110.8|10095.8|10110.8|10095.8|0
1632907180000|2021-09-29 09:19:40|10109.6|10094.6|10110.1|10095.1|10110.1|10095.1|10109.6|10094.6|4
1632907200000|2021-09-29 09:20:00|10109.6|10094.6|10110.1|10095.1|10110.1|10095.1|10109.6|10094.6|0
1632907220000|2021-09-29 09:20:20|10110.8|10095.8|10110.8|10095.8|10110.8|10095.8|10110.8|10095.8|2
1632907260000|2021-09-29 09:21:00|10111.1|10096.1|10111.3|10096.3|10111.3|10096.3|10111.1|10096.1|0
1632907270000|2021-09-29 09:21:10|10110.8|10095.8|10110.8|10095.8|10110.8|10095.8|10110.8|10095.8|0
1632907400000|2021-09-29 09:23:20|10110.6|10095.6|10109.4|10094.4|10110.6|10095.6|10109.4|10094.4|2
1632907410000|2021-09-29 09:23:30|10108.3|10093.3|10108.3|10093.3|10108.3|10093.3|10108.3|10093.3|0
1632907420000|2021-09-29 09:23:40|10107.3|10092.3|10107.6|10092.6|10107.6|10092.6|10107.3|10092.3|0
1632907430000|2021-09-29 09:23:50|10106.8|10091.8|10106.3|10091.3|10106.8|10091.8|10105.3|10090.3|0
1632907440000|2021-09-29 09:24:00|10106.8|10091.8|10108.3|10093.3|10108.3|10093.3|10106.8|10091.8|5
1632907460000|2021-09-29 09:24:20|10100|10085|10100.2|10085.2|10100.2|10085.2|10100|10085|9
1632907480000|2021-09-29 09:24:40|10101.6|10086.6|10102.8|10087.8|10102.8|10087.8|10101.6|10086.6|2
1632907490000|2021-09-29 09:24:50|10102|10087|10103.6|10088.6|10106.6|10091.6|10101.7|10086.7|3
1632907500000|2021-09-29 09:25:00|10103.3|10088.3|10103.5|10088.5|10103.5|10088.5|10103.3|10088.3|0
1632907520000|2021-09-29 09:25:20|10103|10088|10103|10088|10103.5|10088.5|10103|10088|0
1632907530000|2021-09-29 09:25:30|10103.2|10088.2|10103|10088|10103.5|10088.5|10103|10088|0
1632907540000|2021-09-29 09:25:40|10103.5|10088.5|10103|10088|10103.5|10088.5|10103|10088|1
1632907560000|2021-09-29 09:26:00|||||||||1
1632907570000|2021-09-29 09:26:10|10102.8|10087.8|10103|10088|10103|10088|10102.5|10087.5|0
1632907590000|2021-09-29 09:26:30|10102.5|10087.5|10102.5|10087.5|10102.5|10087.5|10102.5|10087.5|0
1632907600000|2021-09-29 09:26:40|10102.2|10087.2|10102.2|10087.2|10102.2|10087.2|10102.2|10087.2|0
1632907640000|2021-09-29 09:27:20|||||||||1
1632907650000|2021-09-29 09:27:30|10101.4|10086.4|10101.5|10086.5|10101.5|10086.5|10101.4|10086.4|2
1632907660000|2021-09-29 09:27:40|10101.7|10086.7|10102|10087|10102|10087|10101.7|10086.7|0
1632907690000|2021-09-29 09:28:10|10102.5|10087.5|10102.5|10087.5|10102.5|10087.5|10102.5|10087.5|0
1632907730000|2021-09-29 09:28:50|10105|10090|10105|10090|10105|10090|10105|10090|4
1632907750000|2021-09-29 09:29:10|10104.7|10089.7|10104.5|10089.5|10104.7|10089.7|10104.5|10089.5|0
1632907770000|2021-09-29 09:29:30|10105.5|10090.5|10105.5|10090.5|10105.5|10090.5|10105.5|10090.5|0
1632907780000|2021-09-29 09:29:40|10105.2|10090.2|10106|10091|10106|10091|10105|10090|0
1632907800000|2021-09-29 09:30:00|10105.5|10090.5|10105.5|10090.5|10105.5|10090.5|10105.5|10090.5|0
1632907810000|2021-09-29 09:30:10|||||||||1
1632907870000|2021-09-29 09:31:10|10104.5|10089.5|10104.5|10089.5|10104.5|10089.5|10104.5|10089.5|2
1632907890000|2021-09-29 09:31:30|10105.2|10090.2|10105.2|10090.2|10105.2|10090.2|10104.7|10089.7|2
1632907900000|2021-09-29 09:31:40|10105|10090|10104.5|10089.5|10105|10090|10104.5|10089.5|0
1632907910000|2021-09-29 09:31:50|10101.7|10086.7|10103|10088|10103|10088|10101.7|10086.7|2
1632907920000|2021-09-29 09:32:00|10102.5|10087.5|10102.5|10087.5|10102.5|10087.5|10102.5|10087.5|0
1632907940000|2021-09-29 09:32:20|10103.1|10088.1|10104|10089|10104|10089|10103.1|10088.1|0
1632907950000|2021-09-29 09:32:30|10104.2|10089.2|10108.3|10093.3|10108.3|10093.3|10104.2|10089.2|3
1632907960000|2021-09-29 09:32:40|10108.2|10093.2|10108.5|10093.5|10108.5|10093.5|10108.2|10093.2|2
1632907970000|2021-09-29 09:32:50|10106.3|10091.3|10106|10091|10106.3|10091.3|10105|10090|1
1632907980000|2021-09-29 09:33:00|10105.7|10090.7|10105.2|10090.2|10105.7|10090.7|10105.2|10090.2|0
1632907990000|2021-09-29 09:33:10|10104.7|10089.7|10104.7|10089.7|10104.7|10089.7|10104.7|10089.7|0
1632908010000|2021-09-29 09:33:30|10104.4|10089.4|10104.4|10089.4|10104.4|10089.4|10104.4|10089.4|0
1632908040000|2021-09-29 09:34:00|10102.9|10087.9|10102.9|10087.9|10102.9|10087.9|10102.9|10087.9|1
1632908050000|2021-09-29 09:34:10|10103.2|10088.2|10103.2|10088.2|10103.2|10088.2|10103.2|10088.2|0
1632908080000|2021-09-29 09:34:40|10102.9|10087.9|10102.9|10087.9|10102.9|10087.9|10102.9|10087.9|1
1632908090000|2021-09-29 09:34:50|||||||||1
1632908140000|2021-09-29 09:35:40|10103.5|10088.5|10103.5|10088.5|10103.5|10088.5|10103.5|10088.5|0
1632908220000|2021-09-29 09:37:00|10103.8|10088.8|10103.8|10088.8|10103.8|10088.8|10103.8|10088.8|3
1632908320000|2021-09-29 09:38:40|||||||||1
1632908340000|2021-09-29 09:39:00|10103.3|10088.3|10100.8|10085.8|10103.3|10088.3|10100.5|10085.5|23
1632908350000|2021-09-29 09:39:10|10092.8|10077.8|10093.6|10078.6|10094.1|10079.1|10092.8|10077.8|1
1632908370000|2021-09-29 09:39:30|10094.2|10079.2|10094.2|10079.2|10094.2|10079.2|10094.2|10079.2|0
1632908420000|2021-09-29 09:40:20|10095.5|10080.5|10096|10081|10096|10081|10095.5|10080.5|1
1632908430000|2021-09-29 09:40:30|10096.4|10081.4|10096.7|10081.7|10096.7|10081.7|10096.2|10081.2|1
1632908440000|2021-09-29 09:40:40|10096.5|10081.5|10096|10081|10096.5|10081.5|10096|10081|0
1632908450000|2021-09-29 09:40:50|10095.7|10080.7|10100.2|10085.2|10100.2|10085.2|10095.7|10080.7|10
1632908480000|2021-09-29 09:41:20|10099.7|10084.7|10098.8|10083.8|10099.7|10084.7|10098.8|10083.8|1
1632908490000|2021-09-29 09:41:30|10099.9|10084.9|10099.9|10084.9|10099.9|10084.9|10099.9|10084.9|0
1632908580000|2021-09-29 09:43:00|10100.4|10085.4|10100.4|10085.4|10100.4|10085.4|10100.4|10085.4|0
1632908640000|2021-09-29 09:44:00|10100.6|10085.6|10100.9|10085.9|10100.9|10085.9|10100.6|10085.6|0
1632908660000|2021-09-29 09:44:20|||||||||4
1632908680000|2021-09-29 09:44:40|10101.2|10086.2|10101.2|10086.2|10101.2|10086.2|10101.2|10086.2|0
1632908700000|2021-09-29 09:45:00|10101.7|10086.7|10102.6|10087.6|10102.6|10087.6|10101.7|10086.7|1
1632908710000|2021-09-29 09:45:10|10103.7|10088.7|10103.7|10088.7|10103.7|10088.7|10103.7|10088.7|0
1632908760000|2021-09-29 09:46:00|10104.2|10089.2|10104.2|10089.2|10104.2|10089.2|10104.2|10089.2|0
1632908810000|2021-09-29 09:46:50|10108.1|10093.1|10108.8|10093.8|10108.8|10093.8|10108.1|10093.1|10
1632908820000|2021-09-29 09:47:00|10109.3|10094.3|10109.5|10094.5|10109.5|10094.5|10109.3|10094.3|0
1632908850000|2021-09-29 09:47:30|||||||||1
1632908860000|2021-09-29 09:47:40|||||||||1
1632908880000|2021-09-29 09:48:00|10109.8|10094.8|10110|10095|10110|10095|10109.8|10094.8|0
1632908890000|2021-09-29 09:48:10|||||||||1
1632908900000|2021-09-29 09:48:20|10111|10096|10111|10096|10111|10096|10111|10096|0
1632908920000|2021-09-29 09:48:40|10111.5|10096.5|10110.3|10095.3|10111.8|10096.8|10110.3|10095.3|4
1632908940000|2021-09-29 09:49:00|10110.8|10095.8|10110.8|10095.8|10110.8|10095.8|10110.8|10095.8|0
1632908950000|2021-09-29 09:49:10|10111|10096|10110.8|10095.8|10111|10096|10110.8|10095.8|0
1632909000000|2021-09-29 09:50:00|10111|10096|10111.5|10096.5|10111.5|10096.5|10111|10096|6
1632909010000|2021-09-29 09:50:10|10111.8|10096.8|10111.8|10096.8|10111.8|10096.8|10111.8|10096.8|0
1632909060000|2021-09-29 09:51:00|10112|10097|10110.6|10095.6|10112.3|10097.3|10110.1|10095.1|3
1632909090000|2021-09-29 09:51:30|10110.4|10095.4|10110.4|10095.4|10110.4|10095.4|10110.4|10095.4|0
1632909100000|2021-09-29 09:51:40|10110.1|10095.1|10110.1|10095.1|10110.1|10095.1|10110.1|10095.1|0
1632909130000|2021-09-29 09:52:10|10109.3|10094.3|10108.4|10093.4|10109.3|10094.3|10108.4|10093.4|1
1632909140000|2021-09-29 09:52:20|10108.1|10093.1|10107.9|10092.9|10108.1|10093.1|10107.6|10092.6|1
1632909150000|2021-09-29 09:52:30|10108.1|10093.1|10108.1|10093.1|10108.1|10093.1|10108.1|10093.1|0
1632909180000|2021-09-29 09:53:00|10108.6|10093.6|10108.6|10093.6|10108.6|10093.6|10108.6|10093.6|2
1632909190000|2021-09-29 09:53:10|10108.9|10093.9|10108.9|10093.9|10108.9|10093.9|10108.9|10093.9|0
1632909210000|2021-09-29 09:53:30|10108.6|10093.6|10108.6|10093.6|10108.6|10093.6|10108.6|10093.6|0
1632909240000|2021-09-29 09:54:00|10108.9|10093.9|10108.9|10093.9|10108.9|10093.9|10108.9|10093.9|0
1632909280000|2021-09-29 09:54:40|10106.7|10091.7|10106.7|10091.7|10106.7|10091.7|10106.7|10091.7|2
1632909300000|2021-09-29 09:55:00|10107|10092|10104.7|10089.7|10107|10092|10104.7|10089.7|2
1632909310000|2021-09-29 09:55:10|10104.2|10089.2|10103|10088|10104.2|10089.2|10103|10088|1
1632909320000|2021-09-29 09:55:20|10102.7|10087.7|10103|10088|10103|10088|10102.7|10087.7|1
1632909330000|2021-09-29 09:55:30|10103.2|10088.2|10103.2|10088.2|10103.2|10088.2|10103.2|10088.2|0
1632909360000|2021-09-29 09:56:00|10102.8|10087.8|10103.2|10088.2|10103.2|10088.2|10102.7|10087.7|4
1632909420000|2021-09-29 09:57:00|10103.8|10088.8|10103.8|10088.8|10103.8|10088.8|10103.8|10088.8|0
1632909480000|2021-09-29 09:58:00|10102.3|10087.3|10101.8|10086.8|10102.3|10087.3|10101.8|10086.8|1
1632909550000|2021-09-29 09:59:10|10102.1|10087.1|10102.1|10087.1|10102.1|10087.1|10102.1|10087.1|0
1632909570000|2021-09-29 09:59:30|10102.3|10087.3|10102.3|10087.3|10102.3|10087.3|10102.3|10087.3|0
1632909590000|2021-09-29 09:59:50|10102.1|10087.1|10102.1|10087.1|10102.1|10087.1|10102.1|10087.1|1
1632909630000|2021-09-29 10:00:30|10102.6|10087.6|10102.6|10087.6|10102.6|10087.6|10102.6|10087.6|0
1632909660000|2021-09-29 10:01:00|10102.1|10087.1|10102.6|10087.6|10102.6|10087.6|10102.1|10087.1|0
1632909670000|2021-09-29 10:01:10|10102.1|10087.1|10102.1|10087.1|10102.1|10087.1|10102.1|10087.1|0
1632909690000|2021-09-29 10:01:30|10102.3|10087.3|10102.3|10087.3|10102.3|10087.3|10102.3|10087.3|0
1632909720000|2021-09-29 10:02:00|10101.6|10086.6|10101.6|10086.6|10102.6|10087.6|10101.6|10086.6|0
1632909750000|2021-09-29 10:02:30|10101.3|10086.3|10101.3|10086.3|10101.3|10086.3|10101.3|10086.3|1
1632909760000|2021-09-29 10:02:40|10101.6|10086.6|10101.6|10086.6|10101.6|10086.6|10101.6|10086.6|0
1632909820000|2021-09-29 10:03:40|10101.1|10086.1|10099.3|10084.3|10101.1|10086.1|10099.3|10084.3|2
1632909830000|2021-09-29 10:03:50|10101.6|10086.6|10102.9|10087.9|10102.9|10087.9|10101.6|10086.6|2
1632909840000|2021-09-29 10:04:00|10103.7|10088.7|10103.7|10088.7|10103.7|10088.7|10103.7|10088.7|0
1632909980000|2021-09-29 10:06:20|10103.4|10088.4|10103.4|10088.4|10103.4|10088.4|10103.4|10088.4|1
1632909990000|2021-09-29 10:06:30|10103.7|10088.7|10103.7|10088.7|10103.7|10088.7|10103.7|10088.7|0
1632910000000|2021-09-29 10:06:40|10104|10089|10104|10089|10104|10089|10104|10089|7
1632910020000|2021-09-29 10:07:00|10103.2|10088.2|10103.2|10088.2|10103.2|10088.2|10103.2|10088.2|0
1632910030000|2021-09-29 10:07:10|10104.5|10089.5|10105.3|10090.3|10105.6|10090.6|10104.5|10089.5|7
1632910050000|2021-09-29 10:07:30|10105.6|10090.6|10105.6|10090.6|10105.6|10090.6|10105.6|10090.6|0
1632910060000|2021-09-29 10:07:40|10105.8|10090.8|10106.1|10091.1|10106.1|10091.1|10105.8|10090.8|0
1632910080000|2021-09-29 10:08:00|10106.3|10091.3|10107|10092|10107|10092|10106.3|10091.3|1
1632910090000|2021-09-29 10:08:10|10107.2|10092.2|10107.5|10092.5|10107.5|10092.5|10107.2|10092.2|0
1632910100000|2021-09-29 10:08:20|10108|10093|10108|10093|10108|10093|10107.3|10092.3|1
1632910110000|2021-09-29 10:08:30|10108.5|10093.5|10106.5|10091.5|10108.5|10093.5|10105.7|10090.7|7
1632910120000|2021-09-29 10:08:40|10107|10092|10107|10092|10107|10092|10106.8|10091.8|0
1632910190000|2021-09-29 10:09:50|10106.1|10091.1|10105.6|10090.6|10106.1|10091.1|10105.6|10090.6|2
1632910200000|2021-09-29 10:10:00|10106.1|10091.1|10106.1|10091.1|10106.1|10091.1|10106.1|10091.1|0
1632910210000|2021-09-29 10:10:10|10105.8|10090.8|10105.8|10090.8|10105.8|10090.8|10105.8|10090.8|0
1632910220000|2021-09-29 10:10:20|||||||||1
1632910440000|2021-09-29 10:14:00|||||||||1
1632910500000|2021-09-29 10:15:00|10106.1|10091.1|10106.3|10091.3|10106.3|10091.3|10106.1|10091.1|2
1632910590000|2021-09-29 10:16:30|10105.6|10090.6|10106|10091|10106|10091|10105.6|10090.6|2
1632910600000|2021-09-29 10:16:40|10106.3|10091.3|10106.3|10091.3|10106.3|10091.3|10106.3|10091.3|0
1632910610000|2021-09-29 10:16:50|10105.8|10090.8|10105.8|10090.8|10105.8|10090.8|10105.8|10090.8|2
1632910670000|2021-09-29 10:17:50|10107.1|10092.1|10107.6|10092.6|10108|10093|10107.1|10092.1|28
1632910680000|2021-09-29 10:18:00|10108.1|10093.1|10108.3|10093.3|10108.3|10093.3|10108.1|10093.1|1
1632910710000|2021-09-29 10:18:30|10108.1|10093.1|10108.1|10093.1|10108.1|10093.1|10108.1|10093.1|2
1632910720000|2021-09-29 10:18:40|10107.8|10092.8|10107.3|10092.3|10107.8|10092.8|10107.3|10092.3|2
1632910730000|2021-09-29 10:18:50|||||||||1
1632910780000|2021-09-29 10:19:40|10107.1|10092.1|10107.1|10092.1|10107.1|10092.1|10107.1|10092.1|0
1632910810000|2021-09-29 10:20:10|10107.3|10092.3|10107.3|10092.3|10107.3|10092.3|10107.3|10092.3|0
1632910890000|2021-09-29 10:21:30|||||||||1
1632910990000|2021-09-29 10:23:10|10107.1|10092.1|10107.1|10092.1|10107.1|10092.1|10107.1|10092.1|0
1632911000000|2021-09-29 10:23:20|10107.4|10092.4|10107.4|10092.4|10107.4|10092.4|10107.2|10092.2|1
1632911010000|2021-09-29 10:23:30|10107.1|10092.1|10106.9|10091.9|10107.1|10092.1|10106.9|10091.9|1
1632911020000|2021-09-29 10:23:40|10104.2|10089.2|10103.9|10088.9|10104.2|10089.2|10103.9|10088.9|2
1632911030000|2021-09-29 10:23:50|10104.7|10089.7|10104.7|10089.7|10104.7|10089.7|10104.7|10089.7|0
1632911040000|2021-09-29 10:24:00|10103.9|10088.9|10104.4|10089.4|10104.4|10089.4|10103.9|10088.9|0
1632911050000|2021-09-29 10:24:10|10103.8|10088.8|10102.2|10087.2|10103.8|10088.8|10102.2|10087.2|1
1632911080000|2021-09-29 10:24:40|10101.7|10086.7|10101.7|10086.7|10101.7|10086.7|10101.7|10086.7|0
1632911100000|2021-09-29 10:25:00|10102|10087|10102.2|10087.2|10102.5|10087.5|10102|10087|8
1632911110000|2021-09-29 10:25:10|10102.7|10087.7|10103.7|10088.7|10103.7|10088.7|10102.7|10087.7|1
1632911160000|2021-09-29 10:26:00|10105.2|10090.2|10106.8|10091.8|10106.8|10091.8|10105.2|10090.2|8
1632911170000|2021-09-29 10:26:10|10107.3|10092.3|10107.3|10092.3|10107.3|10092.3|10107.3|10092.3|0
1632911190000|2021-09-29 10:26:30|10107.8|10092.8|10107.8|10092.8|10107.8|10092.8|10107.8|10092.8|0
1632911240000|2021-09-29 10:27:20|10107.9|10092.9|10107.9|10092.9|10107.9|10092.9|10107.9|10092.9|0
1632911280000|2021-09-29 10:28:00|10107.7|10092.7|10107.7|10092.7|10107.7|10092.7|10107.7|10092.7|1
1632911300000|2021-09-29 10:28:20|10107.9|10092.9|10107.9|10092.9|10107.9|10092.9|10107.9|10092.9|1
1632911310000|2021-09-29 10:28:30|10109|10094|10109|10094|10109|10094|10109|10094|0
1632911320000|2021-09-29 10:28:40|||||||||1
1632911370000|2021-09-29 10:29:30|10109.5|10094.5|10109.5|10094.5|10109.5|10094.5|10109.5|10094.5|0
1632911430000|2021-09-29 10:30:30|10108.9|10093.9|10109.5|10094.5|10109.5|10094.5|10108.9|10093.9|2
1632911440000|2021-09-29 10:30:40|10109.7|10094.7|10108.5|10093.5|10109.7|10094.7|10108.5|10093.5|1
1632911530000|2021-09-29 10:32:10|10113.9|10098.9|10113.9|10098.9|10113.9|10098.9|10113.7|10098.7|18
1632911540000|2021-09-29 10:32:20|||||||||1
1632911550000|2021-09-29 10:32:30|10114.2|10099.2|10114.2|10099.2|10114.2|10099.2|10114.2|10099.2|0
1632911560000|2021-09-29 10:32:40|10114.4|10099.4|10135.7|10120.7|10136.2|10121.2|10114.4|10099.4|13
1632911570000|2021-09-29 10:32:50|10132.8|10117.8|10132.8|10117.8|10132.8|10117.8|10132.8|10117.8|2
1632911580000|2021-09-29 10:33:00|10132.3|10117.3|10135.7|10120.7|10136.2|10121.2|10132.3|10117.3|18
1632911590000|2021-09-29 10:33:10|10138.3|10123.3|10138.3|10123.3|10138.3|10123.3|10138.3|10123.3|1
1632911600000|2021-09-29 10:33:20|10136.8|10121.8|10129.2|10114.2|10136.8|10121.8|10129.2|10114.2|10
1632911610000|2021-09-29 10:33:30|10128.8|10113.8|10138.2|10123.2|10138.8|10123.8|10126.8|10111.8|32
1632911620000|2021-09-29 10:33:40|10138.8|10123.8|10133.1|10118.1|10138.8|10123.8|10132.6|10117.6|2
1632911630000|2021-09-29 10:33:50|10134.7|10119.7|10137.2|10122.2|10137.2|10122.2|10134.7|10119.7|2
1632911640000|2021-09-29 10:34:00|10138.7|10123.7|10140.1|10125.1|10140.1|10125.1|10135.3|10120.3|25
1632911650000|2021-09-29 10:34:10|10137.6|10122.6|10137.6|10122.6|10137.6|10122.6|10137.6|10122.6|0
1632911670000|2021-09-29 10:34:30|10141.8|10126.8|10141.5|10126.5|10141.8|10126.8|10141.5|10126.5|5
1632911680000|2021-09-29 10:34:40|10141.1|10126.1|10131.2|10116.2|10141.1|10126.1|10131.2|10116.2|13
1632911690000|2021-09-29 10:34:50|10132.1|10117.1|10132.1|10117.1|10132.1|10117.1|10132.1|10117.1|1
1632911700000|2021-09-29 10:35:00|10132.3|10117.3|10132.3|10117.3|10132.3|10117.3|10132.3|10117.3|0
1632911710000|2021-09-29 10:35:10|10134.9|10119.9|10133.9|10118.9|10134.9|10119.9|10133.4|10118.4|2
1632911720000|2021-09-29 10:35:20|10133.4|10118.4|10133.4|10118.4|10133.4|10118.4|10133.4|10118.4|0
1632911730000|2021-09-29 10:35:30|10133.9|10118.9|10133.9|10118.9|10133.9|10118.9|10133.9|10118.9|0
1632911750000|2021-09-29 10:35:50|10133.3|10118.3|10133.3|10118.3|10133.3|10118.3|10133|10118|1
1632911760000|2021-09-29 10:36:00|10133.5|10118.5|10133.8|10118.8|10133.8|10118.8|10133.5|10118.5|0
1632911770000|2021-09-29 10:36:10|10133.3|10118.3|10136.9|10121.9|10136.9|10121.9|10132.8|10117.8|4
1632911780000|2021-09-29 10:36:20|10136.2|10121.2|10136.4|10121.4|10136.4|10121.4|10136.2|10121.2|0
1632911790000|2021-09-29 10:36:30|10136.7|10121.7|10139.3|10124.3|10139.3|10124.3|10136.7|10121.7|0
1632911800000|2021-09-29 10:36:40|10139.6|10124.6|10139.6|10124.6|10139.6|10124.6|10139.6|10124.6|0
1632911820000|2021-09-29 10:37:00|10139.9|10124.9|10138.6|10123.6|10139.9|10124.9|10138.6|10123.6|1
1632911840000|2021-09-29 10:37:20|10139.1|10124.1|10138.6|10123.6|10139.1|10124.1|10138.6|10123.6|0
1632911850000|2021-09-29 10:37:30|10138.2|10123.2|10135.1|10120.1|10138.2|10123.2|10135.1|10120.1|0
1632911860000|2021-09-29 10:37:40|10135.4|10120.4|10141.9|10126.9|10141.9|10126.9|10135.4|10120.4|5
1632911870000|2021-09-29 10:37:50|10142.1|10127.1|10142.1|10127.1|10142.1|10127.1|10142.1|10127.1|11
1632911880000|2021-09-29 10:38:00|10143.4|10128.4|10143.4|10128.4|10143.4|10128.4|10143.4|10128.4|0
1632911890000|2021-09-29 10:38:10|10142.9|10127.9|10142.9|10127.9|10142.9|10127.9|10142.9|10127.9|0
1632911900000|2021-09-29 10:38:20|10144.5|10129.5|10155.8|10140.8|10155.8|10140.8|10144.5|10129.5|6
1632911930000|2021-09-29 10:38:50|10157.1|10142.1|10157.4|10142.4|10157.4|10142.4|10157.1|10142.1|3
1632911940000|2021-09-29 10:39:00|10156.9|10141.9|10156.4|10141.4|10156.9|10141.9|10156.4|10141.4|1
1632912000000|2021-09-29 10:40:00|10156.1|10141.1|10155.9|10140.9|10156.1|10141.1|10155.9|10140.9|0
1632912010000|2021-09-29 10:40:10|10154.9|10139.9|10152.9|10137.9|10154.9|10139.9|10152.9|10137.9|9
1632912020000|2021-09-29 10:40:20|||||||||1
1632912050000|2021-09-29 10:40:50|10153.9|10138.9|10155|10140|10155|10140|10153.9|10138.9|3
1632912060000|2021-09-29 10:41:00|10155.6|10140.6|10155.6|10140.6|10155.6|10140.6|10155.6|10140.6|0
1632912070000|2021-09-29 10:41:10|10156|10141|10156.6|10141.6|10156.6|10141.6|10156|10141|0
1632912080000|2021-09-29 10:41:20|10156.8|10141.8|10157.1|10142.1|10157.1|10142.1|10156.8|10141.8|0
1632912100000|2021-09-29 10:41:40|10156.3|10141.3|10155.1|10140.1|10156.3|10141.3|10155.1|10140.1|1
1632912110000|2021-09-29 10:41:50|10155.6|10140.6|10157.1|10142.1|10157.1|10142.1|10155.6|10140.6|8
1632912120000|2021-09-29 10:42:00|10160.7|10145.7|10162.3|10147.3|10162.3|10147.3|10160.7|10145.7|2
1632912130000|2021-09-29 10:42:10|10162.1|10147.1|10162.3|10147.3|10162.3|10147.3|10162.1|10147.1|2
1632912140000|2021-09-29 10:42:20|10160.7|10145.7|10162|10147|10162|10147|10159.9|10144.9|9
1632912150000|2021-09-29 10:42:30|10162.3|10147.3|10162.3|10147.3|10162.3|10147.3|10162.3|10147.3|0
1632912170000|2021-09-29 10:42:50|10161.6|10146.6|10161.6|10146.6|10161.6|10146.6|10161.6|10146.6|2
1632912200000|2021-09-29 10:43:20|10161.4|10146.4|10161.8|10146.8|10161.8|10146.8|10160.9|10145.9|2
1632912210000|2021-09-29 10:43:30|10161.2|10146.2|10161.2|10146.2|10161.2|10146.2|10161.2|10146.2|0
1632912220000|2021-09-29 10:43:40|10162.1|10147.1|10163.7|10148.7|10163.7|10148.7|10162.1|10147.1|0
1632912230000|2021-09-29 10:43:50|10163.9|10148.9|10165.8|10150.8|10166|10151|10163.9|10148.9|33
1632912240000|2021-09-29 10:44:00|10166.3|10151.3|10166.3|10151.3|10166.3|10151.3|10166.3|10151.3|0
1632912250000|2021-09-29 10:44:10|10166.9|10151.9|10166.9|10151.9|10166.9|10151.9|10166.9|10151.9|0
1632912270000|2021-09-29 10:44:30|10167.3|10152.3|10167.4|10152.4|10168.2|10153.2|10166.5|10151.5|8
1632912280000|2021-09-29 10:44:40|10167.6|10152.6|10167.6|10152.6|10167.6|10152.6|10167.6|10152.6|1
1632912290000|2021-09-29 10:44:50|10168.2|10153.2|10168.6|10153.6|10168.6|10153.6|10168.2|10153.2|4
1632912300000|2021-09-29 10:45:00|10169.1|10154.1|10168.9|10153.9|10169.1|10154.1|10168.9|10153.9|0
1632912310000|2021-09-29 10:45:10|10169.3|10154.3|10169.3|10154.3|10169.3|10154.3|10169.3|10154.3|30
1632912320000|2021-09-29 10:45:20|||||||||4
1632912330000|2021-09-29 10:45:30|10169.8|10154.8|10173|10158|10173|10158|10169.5|10154.5|9
1632912340000|2021-09-29 10:45:40|10173.4|10158.4|10179.1|10164.1|10179.1|10164.1|10173.4|10158.4|21
1632912350000|2021-09-29 10:45:50|10179.3|10164.3|10177.4|10162.4|10179.6|10164.6|10177.4|10162.4|3
1632912360000|2021-09-29 10:46:00|10181.3|10166.3|10184.1|10169.1|10184.1|10169.1|10181.3|10166.3|8
1632912370000|2021-09-29 10:46:10|10184.9|10169.9|10187.1|10172.1|10187.1|10172.1|10184.1|10169.1|29
1632912380000|2021-09-29 10:46:20|10187.6|10172.6|10187.7|10172.7|10187.7|10172.7|10187.6|10172.6|2
1632912390000|2021-09-29 10:46:30|10189|10174|10191.6|10176.6|10191.6|10176.6|10189|10174|0
1632912400000|2021-09-29 10:46:40|10192.9|10177.9|10192.9|10177.9|10194.4|10179.4|10191.4|10176.4|22
1632912410000|2021-09-29 10:46:50|10192.4|10177.4|10191.2|10176.2|10192.4|10177.4|10189.3|10174.3|3
1632912420000|2021-09-29 10:47:00|10191.4|10176.4|10189.7|10174.7|10191.7|10176.7|10189.7|10174.7|4
1632912430000|2021-09-29 10:47:10|10189.9|10174.9|10190.4|10175.4|10190.4|10175.4|10189.9|10174.9|2
1632912440000|2021-09-29 10:47:20|10190.7|10175.7|10190.5|10175.5|10191.2|10176.2|10190.4|10175.4|24
1632912450000|2021-09-29 10:47:30|10190.3|10175.3|10190|10175|10190.3|10175.3|10189.5|10174.5|7
1632912460000|2021-09-29 10:47:40|10190.3|10175.3|10190.3|10175.3|10190.3|10175.3|10190.3|10175.3|3
1632912480000|2021-09-29 10:48:00|10190|10175|10188|10173|10190|10175|10188|10173|3
1632912490000|2021-09-29 10:48:10|10186.3|10171.3|10182.1|10167.1|10186.6|10171.6|10182.1|10167.1|9
1632912500000|2021-09-29 10:48:20|10182.4|10167.4|10181.9|10166.9|10182.4|10167.4|10181.4|10166.4|4
1632912520000|2021-09-29 10:48:40|10183|10168|10183.7|10168.7|10184.6|10169.6|10183|10168|2
1632912530000|2021-09-29 10:48:50|10182.2|10167.2|10178.8|10163.8|10182.2|10167.2|10178.8|10163.8|3
1632912540000|2021-09-29 10:49:00|10179.4|10164.4|10178.9|10163.9|10179.4|10164.4|10178.4|10163.4|2
1632912550000|2021-09-29 10:49:10|10178.3|10163.3|10178.3|10163.3|10178.3|10163.3|10178.3|10163.3|0
1632912560000|2021-09-29 10:49:20|10179.3|10164.3|10178.8|10163.8|10179.3|10164.3|10178.8|10163.8|1
1632912570000|2021-09-29 10:49:30|10180.5|10165.5|10180.7|10165.7|10180.7|10165.7|10179.7|10164.7|0
1632912580000|2021-09-29 10:49:40|10180.1|10165.1|10177.7|10162.7|10180.1|10165.1|10176.6|10161.6|6
1632912590000|2021-09-29 10:49:50|10177.2|10162.2|10176|10161|10177.7|10162.7|10176|10161|13
1632912600000|2021-09-29 10:50:00|10175.5|10160.5|10173.3|10158.3|10176|10161|10172.8|10157.8|22
1632912610000|2021-09-29 10:50:10|10173.5|10158.5|10174.3|10159.3|10174.3|10159.3|10173.3|10158.3|4
1632912620000|2021-09-29 10:50:20|10174.5|10159.5|10173.6|10158.6|10175.1|10160.1|10173.6|10158.6|2
1632912630000|2021-09-29 10:50:30|10173.8|10158.8|10180.6|10165.6|10180.6|10165.6|10173.6|10158.6|10
1632912650000|2021-09-29 10:50:50|10177.5|10162.5|10177.5|10162.5|10177.5|10162.5|10177.5|10162.5|0
1632912660000|2021-09-29 10:51:00|10178.1|10163.1|10177.8|10162.8|10178.1|10163.1|10177.6|10162.6|1
1632912670000|2021-09-29 10:51:10|10177.6|10162.6|10177.1|10162.1|10177.6|10162.6|10177.1|10162.1|1
1632912690000|2021-09-29 10:51:30|10177.3|10162.3|10177.3|10162.3|10177.3|10162.3|10177.3|10162.3|0
1632912710000|2021-09-29 10:51:50|10176.8|10161.8|10176.8|10161.8|10176.8|10161.8|10176.8|10161.8|0
1632912720000|2021-09-29 10:52:00|10176.3|10161.3|10176.3|10161.3|10176.3|10161.3|10176.3|10161.3|0
1632912730000|2021-09-29 10:52:10|10176.6|10161.6|10175.8|10160.8|10176.6|10161.6|10175.8|10160.8|4
1632912740000|2021-09-29 10:52:20|10174.8|10159.8|10173|10158|10174.8|10159.8|10173|10158|2
1632912750000|2021-09-29 10:52:30|10173.3|10158.3|10173.3|10158.3|10173.6|10158.6|10173.3|10158.3|1
1632912760000|2021-09-29 10:52:40|10173.6|10158.6|10173.6|10158.6|10173.6|10158.6|10173.6|10158.6|1
1632912770000|2021-09-29 10:52:50|10172.8|10157.8|10172.8|10157.8|10172.8|10157.8|10172.8|10157.8|1
1632912780000|2021-09-29 10:53:00|10173.1|10158.1|10172.8|10157.8|10173.1|10158.1|10172.8|10157.8|0
1632912800000|2021-09-29 10:53:20|10173.1|10158.1|10172.8|10157.8|10173.3|10158.3|10172.8|10157.8|1
1632912810000|2021-09-29 10:53:30|10173.3|10158.3|10173.3|10158.3|10173.3|10158.3|10173.3|10158.3|1
1632912820000|2021-09-29 10:53:40|||||||||1
1632912830000|2021-09-29 10:53:50|10173.1|10158.1|10176.2|10161.2|10176.2|10161.2|10173.1|10158.1|3
1632912840000|2021-09-29 10:54:00|10177.3|10162.3|10179.3|10164.3|10179.3|10164.3|10177.3|10162.3|2
1632912850000|2021-09-29 10:54:10|10182.1|10167.1|10180.1|10165.1|10182.1|10167.1|10180.1|10165.1|1
1632912860000|2021-09-29 10:54:20|10180.3|10165.3|10182.6|10167.6|10182.6|10167.6|10180.3|10165.3|0
1632912870000|2021-09-29 10:54:30|10183.1|10168.1|10182.6|10167.6|10183.3|10168.3|10182.6|10167.6|0
1632912880000|2021-09-29 10:54:40|10182.8|10167.8|10182.8|10167.8|10182.8|10167.8|10182.8|10167.8|1
1632912900000|2021-09-29 10:55:00|10183.1|10168.1|10189.9|10174.9|10189.9|10174.9|10183.1|10168.1|3
1632912910000|2021-09-29 10:55:10|10189.5|10174.5|10190.2|10175.2|10190.2|10175.2|10189.2|10174.2|0
1632912920000|2021-09-29 10:55:20|10190.4|10175.4|10190.6|10175.6|10190.6|10175.6|10190.4|10175.4|4
1632912930000|2021-09-29 10:55:30|10190.4|10175.4|10190.4|10175.4|10190.4|10175.4|10190.4|10175.4|0
1632912940000|2021-09-29 10:55:40|10190.6|10175.6|10190.6|10175.6|10190.6|10175.6|10190.6|10175.6|0
1632912950000|2021-09-29 10:55:50|||||||||4
1632912960000|2021-09-29 10:56:00|10191.1|10176.1|10193.4|10178.4|10193.4|10178.4|10191.1|10176.1|9
1632912970000|2021-09-29 10:56:10|10194.3|10179.3|10195.4|10180.4|10195.9|10180.9|10194.3|10179.3|11
1632912980000|2021-09-29 10:56:20|10192.7|10177.7|10193.7|10178.7|10193.9|10178.9|10192.5|10177.5|4
1632912990000|2021-09-29 10:56:30|10193.9|10178.9|10194.2|10179.2|10194.2|10179.2|10193.9|10178.9|0
1632913020000|2021-09-29 10:57:00|10194.4|10179.4|10194.4|10179.4|10194.4|10179.4|10194.4|10179.4|0
1632913030000|2021-09-29 10:57:10|10194.7|10179.7|10197|10182|10197|10182|10194.7|10179.7|1
1632913040000|2021-09-29 10:57:20|10196.7|10181.7|10200.7|10185.7|10200.7|10185.7|10196.7|10181.7|1
1632913050000|2021-09-29 10:57:30|10201|10186|10200.3|10185.3|10201.2|10186.2|10200.3|10185.3|2
1632913060000|2021-09-29 10:57:40|10199.5|10184.5|10199.5|10184.5|10199.5|10184.5|10199.5|10184.5|0
1632913080000|2021-09-29 10:58:00|10198.8|10183.8|10198.2|10183.2|10198.8|10183.8|10198.2|10183.2|2
1632913090000|2021-09-29 10:58:10|10201.2|10186.2|10201.2|10186.2|10201.2|10186.2|10201.2|10186.2|2
1632913110000|2021-09-29 10:58:30|10201.6|10186.6|10201.6|10186.6|10201.6|10186.6|10201.6|10186.6|0
1632913130000|2021-09-29 10:58:50|||||||||5
1632913140000|2021-09-29 10:59:00|10201.4|10186.4|10201.6|10186.6|10201.6|10186.6|10201.4|10186.4|1
1632913150000|2021-09-29 10:59:10|10201.4|10186.4|10201.4|10186.4|10201.4|10186.4|10201.4|10186.4|3
1632913160000|2021-09-29 10:59:20|10201.2|10186.2|10201.2|10186.2|10201.2|10186.2|10201.2|10186.2|0
1632913190000|2021-09-29 10:59:50|||||||||2
1632913200000|2021-09-29 11:00:00|||||||||1
1632913230000|2021-09-29 11:00:30|10202.1|10187.1|10204.5|10189.5|10204.8|10189.8|10202.1|10187.1|0
1632913240000|2021-09-29 11:00:40|10204.8|10189.8|10205.5|10190.5|10205.5|10190.5|10204.5|10189.5|0
1632913250000|2021-09-29 11:00:50|10205.8|10190.8|10205.7|10190.7|10206.9|10191.9|10204.7|10189.7|5
1632913260000|2021-09-29 11:01:00|10206.7|10191.7|10207.2|10192.2|10207.9|10192.9|10206.7|10191.7|2
1632913290000|2021-09-29 11:01:30|10207.7|10192.7|10208.2|10193.2|10208.2|10193.2|10207.7|10192.7|1
1632913300000|2021-09-29 11:01:40|10208.4|10193.4|10213.2|10198.2|10213.2|10198.2|10208.4|10193.4|3
1632913310000|2021-09-29 11:01:50|10212.9|10197.9|10211.2|10196.2|10212.9|10197.9|10211.2|10196.2|1
1632913320000|2021-09-29 11:02:00|10210.3|10195.3|10212.5|10197.5|10212.5|10197.5|10210.3|10195.3|33
1632913330000|2021-09-29 11:02:10|10212.4|10197.4|10216.5|10201.5|10216.5|10201.5|10211|10196|2
1632913340000|2021-09-29 11:02:20|10217.2|10202.2|10221.2|10206.2|10221.2|10206.2|10217.2|10202.2|7
1632913350000|2021-09-29 11:02:30|10220.9|10205.9|10222.6|10207.6|10222.6|10207.6|10217.9|10202.9|31
1632913360000|2021-09-29 11:02:40|10222.2|10207.2|10221.3|10206.3|10222.2|10207.2|10221.3|10206.3|0
1632913370000|2021-09-29 11:02:50|10221.7|10206.7|10226.2|10211.2|10226.2|10211.2|10221.7|10206.7|1
1632913380000|2021-09-29 11:03:00|10226|10211|10236.4|10221.4|10237|10222|10225.7|10210.7|80
1632913390000|2021-09-29 11:03:10|10236.9|10221.9|10235.1|10220.1|10237.5|10222.5|10234.9|10219.9|37
1632913400000|2021-09-29 11:03:20|10237.6|10222.6|10238.2|10223.2|10238.2|10223.2|10237.6|10222.6|2
1632913410000|2021-09-29 11:03:30|10241.1|10226.1|10244.4|10229.4|10245.6|10230.6|10241.1|10226.1|39
1632913420000|2021-09-29 11:03:40|10243.2|10228.2|10244.1|10229.1|10244.5|10229.5|10243.2|10228.2|14
1632913430000|2021-09-29 11:03:50|10243.1|10228.1|10242.9|10227.9|10243.8|10228.8|10242.8|10227.8|11
1632913440000|2021-09-29 11:04:00|10243.8|10228.8|10244.6|10229.6|10244.6|10229.6|10241.2|10226.2|20
1632913450000|2021-09-29 11:04:10|10242.1|10227.1|10241.3|10226.3|10242.1|10227.1|10241.1|10226.1|40
1632913460000|2021-09-29 11:04:20|10241.6|10226.6|10240.8|10225.8|10241.6|10226.6|10237.3|10222.3|18
1632913470000|2021-09-29 11:04:30|10240.9|10225.9|10242.9|10227.9|10246.1|10231.1|10236.8|10221.8|26
1632913480000|2021-09-29 11:04:40|10243.6|10228.6|10245.2|10230.2|10245.6|10230.6|10243.6|10228.6|23
1632913490000|2021-09-29 11:04:50|10244.1|10229.1|10243.9|10228.9|10245.4|10230.4|10243.7|10228.7|17
1632913500000|2021-09-29 11:05:00|10245.3|10230.3|10244.2|10229.2|10245.3|10230.3|10244.2|10229.2|25
1632913510000|2021-09-29 11:05:10|10244.9|10229.9|10240.7|10225.7|10244.9|10229.9|10240.4|10225.4|54
1632913520000|2021-09-29 11:05:20|10240.9|10225.9|10239.1|10224.1|10240.9|10225.9|10239.1|10224.1|4
1632913530000|2021-09-29 11:05:30|10238.9|10223.9|10237.7|10222.7|10238.9|10223.9|10237.5|10222.5|12
1632913540000|2021-09-29 11:05:40|10237.2|10222.2|10236.9|10221.9|10237.2|10222.2|10236.9|10221.9|7
1632913550000|2021-09-29 11:05:50|10236.3|10221.3|10236.2|10221.2|10236.4|10221.4|10236.2|10221.2|5
1632913560000|2021-09-29 11:06:00|10236.5|10221.5|10232.1|10217.1|10236.5|10221.5|10232.1|10217.1|16
1632913570000|2021-09-29 11:06:10|10231.4|10216.4|10227.2|10212.2|10231.4|10216.4|10226.7|10211.7|1
1632913580000|2021-09-29 11:06:20|10226.9|10211.9|10227.9|10212.9|10227.9|10212.9|10226.9|10211.9|2
1632913590000|2021-09-29 11:06:30|10221.4|10206.4|10222.4|10207.4|10223.4|10208.4|10221.4|10206.4|1
1632913600000|2021-09-29 11:06:40|10222.1|10207.1|10222.1|10207.1|10222.1|10207.1|10222.1|10207.1|1
1632913620000|2021-09-29 11:07:00|10221.6|10206.6|10217.6|10202.6|10221.6|10206.6|10217.6|10202.6|6
1632913630000|2021-09-29 11:07:10|||||||||1
1632913650000|2021-09-29 11:07:30|10219.7|10204.7|10227.1|10212.1|10227.4|10212.4|10219.7|10204.7|13
1632913660000|2021-09-29 11:07:40|10227.3|10212.3|10227.4|10212.4|10227.4|10212.4|10227.1|10212.1|1
1632913670000|2021-09-29 11:07:50|10227.1|10212.1|10226.4|10211.4|10231.2|10212.1|10226.4|10206.2|8
1632913680000|2021-09-29 11:08:00|10225.7|10210.7|10220.6|10205.6|10225.7|10210.7|10220.6|10205.6|4
1632913690000|2021-09-29 11:08:10|10220.3|10205.3|10219.6|10204.6|10220.3|10205.3|10219.1|10204.1|3
1632913700000|2021-09-29 11:08:20|10219.2|10204.2|10226.9|10211.9|10226.9|10211.9|10217.2|10202.2|6
1632913710000|2021-09-29 11:08:30|10226.8|10211.8|10226.8|10211.8|10226.8|10211.8|10226.1|10211.1|11
1632913740000|2021-09-29 11:09:00|10226.5|10211.5|10226.3|10211.3|10226.5|10211.5|10225.8|10210.8|8
1632913750000|2021-09-29 11:09:10|10227.1|10212.1|10226.8|10211.8|10227.1|10212.1|10226.3|10211.3|1
1632913760000|2021-09-29 11:09:20|10226.2|10211.2|10224.5|10209.5|10226.2|10211.2|10224.3|10209.3|14
1632913770000|2021-09-29 11:09:30|10224.8|10209.8|10224.8|10209.8|10224.8|10209.8|10224.8|10209.8|0
1632913780000|2021-09-29 11:09:40|10224.5|10209.5|10224.5|10209.5|10224.5|10209.5|10224.5|10209.5|2
1632913790000|2021-09-29 11:09:50|10224.8|10209.8|10224.8|10209.8|10224.8|10209.8|10224.8|10209.8|0
1632913800000|2021-09-29 11:10:00|10223.2|10208.2|10220|10205|10223.2|10208.2|10220|10205|4
1632913810000|2021-09-29 11:10:10|10218.7|10203.7|10218.9|10203.9|10218.9|10203.9|10218.4|10203.4|0
1632913820000|2021-09-29 11:10:20|10218.8|10203.8|10215.3|10200.3|10218.8|10203.8|10215.3|10200.3|3
1632913830000|2021-09-29 11:10:30|10213.9|10198.9|10209.5|10194.5|10213.9|10198.9|10209.3|10194.3|2
1632913840000|2021-09-29 11:10:40|10209.3|10194.3|10201.9|10186.9|10209.4|10194.4|10201.9|10186.9|1
1632913850000|2021-09-29 11:10:50|10201.4|10186.4|10195.9|10180.9|10201.4|10186.4|10195.9|10180.9|5
1632913860000|2021-09-29 11:11:00|10195.6|10180.6|10197.1|10182.1|10198.1|10183.1|10195.4|10180.4|9
1632913880000|2021-09-29 11:11:20|10197.3|10182.3|10197.6|10182.6|10197.6|10182.6|10197.3|10182.3|0
1632913890000|2021-09-29 11:11:30|10197.4|10182.4|10197.6|10182.6|10197.6|10182.6|10197.1|10182.1|1
1632913900000|2021-09-29 11:11:40|10197.1|10182.1|10197.1|10182.1|10197.1|10182.1|10197.1|10182.1|2
1632913910000|2021-09-29 11:11:50|10198.9|10183.9|10198.4|10183.4|10198.9|10183.9|10197.2|10182.2|1
1632913920000|2021-09-29 11:12:00|10198.2|10183.2|10196.4|10181.4|10198.2|10183.2|10196.4|10181.4|5
1632913930000|2021-09-29 11:12:10|10194.4|10179.4|10194.4|10179.4|10194.4|10179.4|10194.4|10179.4|0
1632913940000|2021-09-29 11:12:20|10192.9|10177.9|10190.9|10175.9|10192.9|10177.9|10190.9|10175.9|0
1632913950000|2021-09-29 11:12:30|10190.4|10175.4|10195.4|10180.4|10197.1|10182.1|10190.4|10175.4|3
1632913960000|2021-09-29 11:12:40|10197.1|10182.1|10195.5|10180.5|10197.1|10182.1|10194.7|10179.7|6
1632913970000|2021-09-29 11:12:50|10196.3|10181.3|10194.8|10179.8|10196.3|10181.3|10194.8|10179.8|1
1632913990000|2021-09-29 11:13:10|10194.2|10179.2|10194.2|10179.2|10194.2|10179.2|10194.2|10179.2|2
1632914010000|2021-09-29 11:13:30|10194.5|10179.5|10194.5|10179.5|10194.5|10179.5|10194.5|10179.5|0
1632914030000|2021-09-29 11:13:50|10195|10180|10195.1|10180.1|10195.1|10180.1|10195|10180|0
1632914040000|2021-09-29 11:14:00|10194.5|10179.5|10195.8|10180.8|10196|10181|10194.5|10179.5|11
1632914050000|2021-09-29 11:14:10|10195|10180|10195|10180|10195|10180|10195|10180|0
1632914070000|2021-09-29 11:14:30|10194.5|10179.5|10194|10179|10194.5|10179.5|10194|10179|1
1632914080000|2021-09-29 11:14:40|10194.7|10179.7|10194.7|10179.7|10194.7|10179.7|10194.7|10179.7|1
1632914090000|2021-09-29 11:14:50|10194.2|10179.2|10193.7|10178.7|10194.2|10179.2|10193.7|10178.7|2
1632914100000|2021-09-29 11:15:00|10193.3|10178.3|10191|10176|10193.5|10178.5|10190.4|10175.4|6
1632914110000|2021-09-29 11:15:10|10191.2|10176.2|10191.5|10176.5|10191.5|10176.5|10191.2|10176.2|1
1632914120000|2021-09-29 11:15:20|10190.5|10175.5|10190.5|10175.5|10190.5|10175.5|10190.5|10175.5|7
1632914130000|2021-09-29 11:15:30|10190.7|10175.7|10189|10174|10190.7|10175.7|10189|10174|1
1632914150000|2021-09-29 11:15:50|10188|10173|10188|10173|10188|10173|10188|10173|1
1632914160000|2021-09-29 11:16:00|10187.8|10172.8|10185.5|10170.5|10187.8|10172.8|10185.5|10170.5|5
1632914170000|2021-09-29 11:16:10|10185.8|10170.8|10183.9|10168.9|10186|10171|10183.9|10168.9|1
1632914190000|2021-09-29 11:16:30|10184.5|10169.5|10179.6|10164.6|10185|10170|10179.6|10164.6|7
1632914200000|2021-09-29 11:16:40|10178.2|10163.2|10176.6|10161.6|10178.5|10163.5|10176.6|10161.6|2
1632914210000|2021-09-29 11:16:50|10174.4|10159.4|10174|10159|10174.4|10159.4|10172.9|10157.9|2
1632914220000|2021-09-29 11:17:00|10175.4|10160.4|10168.8|10153.8|10175.4|10160.4|10168.8|10153.8|17
1632914230000|2021-09-29 11:17:10|10168.6|10153.6|10168.6|10153.6|10168.6|10153.6|10168.6|10153.6|0
1632914250000|2021-09-29 11:17:30|10173.6|10158.6|10181.6|10166.6|10182.1|10167.1|10173.6|10158.6|6
1632914260000|2021-09-29 11:17:40|10182.8|10167.8|10182.1|10167.1|10183.1|10168.1|10182.1|10167.1|3
1632914270000|2021-09-29 11:17:50|10183.3|10168.3|10182.8|10167.8|10183.3|10168.3|10182.8|10167.8|0
1632914280000|2021-09-29 11:18:00|10182.1|10167.1|10180.1|10165.1|10183.9|10168.9|10180.1|10165.1|6
1632914290000|2021-09-29 11:18:10|10179.7|10164.7|10178.8|10163.8|10179.7|10164.7|10178.8|10163.8|0
1632914310000|2021-09-29 11:18:30|10178.6|10163.6|10178.8|10163.8|10178.8|10163.8|10178.6|10163.6|0
1632914320000|2021-09-29 11:18:40|10179.3|10164.3|10179.1|10164.1|10179.3|10164.3|10179.1|10164.1|0
1632914330000|2021-09-29 11:18:50|10179.3|10164.3|10179.3|10164.3|10179.3|10164.3|10179.3|10164.3|0
1632914350000|2021-09-29 11:19:10|10180.2|10165.2|10182.2|10167.2|10182.2|10167.2|10180.2|10165.2|1
1632914360000|2021-09-29 11:19:20|10181.6|10166.6|10181.6|10166.6|10181.6|10166.6|10181.6|10166.6|0
1632914370000|2021-09-29 11:19:30|10180.7|10165.7|10180.7|10165.7|10180.7|10165.7|10180.7|10165.7|0
1632914380000|2021-09-29 11:19:40|10179.6|10164.6|10185.7|10170.7|10185.7|10170.7|10179.4|10164.4|55
1632914400000|2021-09-29 11:20:00|10185.5|10170.5|10177.7|10162.7|10189.3|10170.5|10177.7|10162.7|14
1632914410000|2021-09-29 11:20:10|10177.5|10162.5|10178.7|10163.7|10178.7|10163.7|10176.7|10161.7|16
1632914420000|2021-09-29 11:20:20|10178.9|10163.9|10178.9|10163.9|10178.9|10163.9|10178.9|10163.9|2
1632914450000|2021-09-29 11:20:50|10178.2|10163.2|10178|10163|10178.5|10163.5|10178|10163|2
1632914460000|2021-09-29 11:21:00|10178.2|10163.2|10178|10163|10178.7|10163.7|10178|10163|1
1632914470000|2021-09-29 11:21:10|10178.7|10163.7|10178.4|10163.4|10179|10164|10178|10163|1
1632914480000|2021-09-29 11:21:20|10178.5|10163.5|10178.7|10163.7|10179.5|10164.5|10178.2|10163.2|50
1632914530000|2021-09-29 11:22:10|10182.4|10167.4|10182.4|10167.4|10182.4|10167.4|10182.4|10167.4|1
1632914560000|2021-09-29 11:22:40|10184.4|10169.4|10182.4|10167.4|10184.4|10169.4|10182.4|10167.4|1
1632914580000|2021-09-29 11:23:00|10182.6|10167.6|10186|10171|10186|10171|10182.6|10167.6|0
1632914590000|2021-09-29 11:23:10|10186.2|10171.2|10186|10171|10186.2|10171.2|10186|10171|0
1632914610000|2021-09-29 11:23:30|10185.2|10170.2|10185.8|10170.8|10185.8|10170.8|10185.2|10170.2|0
1632914620000|2021-09-29 11:23:40|10186.6|10171.6|10186.6|10171.6|10186.6|10171.6|10186.6|10171.6|1
1632914630000|2021-09-29 11:23:50|10188.1|10173.1|10188.6|10173.6|10188.6|10173.6|10188.1|10173.1|1
1632914640000|2021-09-29 11:24:00|10186.8|10171.8|10186.8|10171.8|10186.8|10171.8|10186.8|10171.8|25
1632914670000|2021-09-29 11:24:30|10186.2|10171.2|10186.2|10171.2|10186.2|10171.2|10186.2|10171.2|1
1632914680000|2021-09-29 11:24:40|10186.4|10171.4|10186.4|10171.4|10186.4|10171.4|10186.2|10171.2|0
1632914700000|2021-09-29 11:25:00|10186.3|10171.3|10186.3|10171.3|10186.3|10171.3|10186.1|10171.1|0
1632914710000|2021-09-29 11:25:10|10186.6|10171.6|10186.8|10171.8|10186.8|10171.8|10186.6|10171.6|0
1632914720000|2021-09-29 11:25:20|10188|10173|10188.2|10173.2|10188.2|10173.2|10188|10173|0
1632914750000|2021-09-29 11:25:50|10187.8|10172.8|10187.8|10172.8|10187.8|10172.8|10187.8|10172.8|2
1632914760000|2021-09-29 11:26:00|10189.6|10174.6|10188.9|10173.9|10189.8|10174.8|10188.9|10173.9|2
1632914770000|2021-09-29 11:26:10|10187.6|10172.6|10187.6|10172.6|10187.6|10172.6|10187.6|10172.6|1
1632914820000|2021-09-29 11:27:00|10187.3|10172.3|10186.3|10171.3|10187.3|10172.3|10186.3|10171.3|6
1632914860000|2021-09-29 11:27:40|10183.9|10168.9|10184.4|10169.4|10184.4|10169.4|10183.9|10168.9|9
1632914880000|2021-09-29 11:28:00|10185.1|10170.1|10185.1|10170.1|10185.1|10170.1|10185.1|10170.1|0
1632914890000|2021-09-29 11:28:10|10184.9|10169.9|10174.3|10159.3|10185.1|10170.1|10174.1|10159.1|2
1632914900000|2021-09-29 11:28:20|||||||||1
1632914920000|2021-09-29 11:28:40|10173.6|10158.6|10173.6|10158.6|10173.6|10158.6|10173.6|10158.6|0
1632914940000|2021-09-29 11:29:00|10173.4|10158.4|10171.5|10156.5|10173.4|10158.4|10171.5|10156.5|2
1632914980000|2021-09-29 11:29:40|10172.1|10157.1|10172.1|10157.1|10172.1|10157.1|10172.1|10157.1|0
1632915060000|2021-09-29 11:31:00|||||||||5
1632915070000|2021-09-29 11:31:10|10171.8|10156.8|10171.6|10156.6|10171.8|10156.8|10171.6|10156.6|2
1632915100000|2021-09-29 11:31:40|10171.3|10156.3|10171.1|10156.1|10171.3|10156.3|10171.1|10156.1|0
1632915120000|2021-09-29 11:32:00|||||||||2
1632915180000|2021-09-29 11:33:00|||||||||1
1632915260000|2021-09-29 11:34:20|10170.8|10155.8|10170.5|10155.5|10170.8|10155.8|10170.5|10155.5|0
1632915280000|2021-09-29 11:34:40|10170.6|10155.6|10170.6|10155.6|10170.6|10155.6|10170.6|10155.6|1
1632915290000|2021-09-29 11:34:50|10170.4|10155.4|10169|10154|10170.4|10155.4|10169|10154|0
1632915300000|2021-09-29 11:35:00|10172.1|10157.1|10171.6|10156.6|10172.1|10157.1|10171.6|10156.6|5
1632915310000|2021-09-29 11:35:10|10171.8|10156.8|10172.3|10157.3|10172.3|10157.3|10171.8|10156.8|0
1632915320000|2021-09-29 11:35:20|10172.5|10157.5|10173.2|10158.2|10173.2|10158.2|10172.5|10157.5|0
1632915330000|2021-09-29 11:35:30|10177.8|10162.8|10178.3|10163.3|10179|10164|10177.8|10162.8|12
1632915340000|2021-09-29 11:35:40|10178.5|10163.5|10178.5|10163.5|10178.5|10163.5|10178.5|10163.5|0
1632915350000|2021-09-29 11:35:50|10178.7|10163.7|10179|10164|10179|10164|10178.7|10163.7|0
1632915360000|2021-09-29 11:36:00|10179.2|10164.2|10178.9|10163.9|10180|10165|10178.9|10163.9|3
1632915370000|2021-09-29 11:36:10|10179.1|10164.1|10179.6|10164.6|10179.6|10164.6|10179.1|10164.1|0
1632915380000|2021-09-29 11:36:20|10179.9|10164.9|10179.7|10164.7|10180.9|10165.9|10179.7|10164.7|1
1632915390000|2021-09-29 11:36:30|10179.4|10164.4|10179.6|10164.6|10179.6|10164.6|10179.4|10164.4|0
1632915400000|2021-09-29 11:36:40|10180.1|10165.1|10179.9|10164.9|10180.4|10165.4|10179.9|10164.9|1
1632915410000|2021-09-29 11:36:50|10179.8|10164.8|10184.6|10169.6|10184.6|10169.6|10178.4|10163.4|8
1632915420000|2021-09-29 11:37:00|10184.8|10169.8|10184.6|10169.6|10185.6|10170.6|10184.6|10169.6|1
1632915430000|2021-09-29 11:37:10|10184.8|10169.8|10184.5|10169.5|10185.1|10170.1|10184.5|10169.5|0
1632915440000|2021-09-29 11:37:20|10184.7|10169.7|10185|10170|10185|10170|10184.7|10169.7|0
1632915450000|2021-09-29 11:37:30|10185.5|10170.5|10185.5|10170.5|10185.5|10170.5|10185.5|10170.5|0
1632915460000|2021-09-29 11:37:40|10185.7|10170.7|10182.9|10167.9|10186|10171|10182.9|10167.9|1
1632915470000|2021-09-29 11:37:50|10184|10169|10184.5|10169.5|10184.5|10169.5|10184|10169|0
1632915480000|2021-09-29 11:38:00|10185.2|10170.2|10185.2|10170.2|10185.2|10170.2|10185.2|10170.2|0
1632915490000|2021-09-29 11:38:10|10186|10171|10186|10171|10186|10171|10186|10171|0
1632915500000|2021-09-29 11:38:20|||||||||1
1632915510000|2021-09-29 11:38:30|10186.5|10171.5|10186.5|10171.5|10186.5|10171.5|10186.5|10171.5|0
1632915520000|2021-09-29 11:38:40|10186|10171|10185.2|10170.2|10186|10171|10185.2|10170.2|24
1632915540000|2021-09-29 11:39:00|10184.9|10169.9|10174.8|10159.8|10184.9|10169.9|10173.3|10158.3|14
1632915550000|2021-09-29 11:39:10|10174.5|10159.5|10173.3|10158.3|10174.5|10159.5|10173.3|10158.3|1
1632915560000|2021-09-29 11:39:20|10173.2|10158.2|10173.2|10158.2|10173.2|10158.2|10173.2|10158.2|16
1632915580000|2021-09-29 11:39:40|10173.7|10158.7|10173.7|10158.7|10173.7|10158.7|10173.7|10158.7|9
1632915590000|2021-09-29 11:39:50|10173.3|10158.3|10173.7|10158.7|10173.7|10158.7|10173.3|10158.3|0
1632915600000|2021-09-29 11:40:00|10173.3|10158.3|10173.3|10158.3|10173.3|10158.3|10173.3|10158.3|0
1632915670000|2021-09-29 11:41:10|10172.7|10157.7|10172.7|10157.7|10172.7|10157.7|10172.7|10157.7|0
1632915700000|2021-09-29 11:41:40|||||||||1
1632915760000|2021-09-29 11:42:40|10175.5|10160.5|10167.1|10152.1|10178.6|10163.6|10167.1|10152.1|6
1632915770000|2021-09-29 11:42:50|10167.6|10152.6|10167.6|10152.6|10168.1|10153.1|10167.4|10152.4|3
1632915780000|2021-09-29 11:43:00|10167.8|10152.8|10167.8|10152.8|10167.8|10152.8|10167.8|10152.8|0
1632915790000|2021-09-29 11:43:10|10170.1|10155.1|10170.1|10155.1|10170.1|10155.1|10170.1|10155.1|1
1632915810000|2021-09-29 11:43:30|10169.8|10154.8|10169.8|10154.8|10169.8|10154.8|10169.8|10154.8|0
1632915850000|2021-09-29 11:44:10|10170.8|10155.8|10170.8|10155.8|10170.8|10155.8|10170.8|10155.8|0
1632915860000|2021-09-29 11:44:20|10172|10157|10172.2|10157.2|10172.2|10157.2|10172|10157|0
1632915870000|2021-09-29 11:44:30|10173.3|10158.3|10173.3|10158.3|10173.3|10158.3|10173.3|10158.3|0
1632915910000|2021-09-29 11:45:10|10168.8|10153.8|10168.1|10153.1|10168.8|10153.8|10167.5|10152.5|1
1632915920000|2021-09-29 11:45:20|10168.3|10153.3|10168.3|10153.3|10168.3|10153.3|10168.3|10153.3|0
1632915930000|2021-09-29 11:45:30|10168.6|10153.6|10169.6|10154.6|10169.6|10154.6|10168.6|10153.6|0
1632915940000|2021-09-29 11:45:40|10169.1|10154.1|10169.1|10154.1|10169.1|10154.1|10169.1|10154.1|0
1632915950000|2021-09-29 11:45:50|10168|10153|10166.8|10151.8|10168|10153|10166.8|10151.8|1
1632915960000|2021-09-29 11:46:00|10167.1|10152.1|10167.6|10152.6|10167.6|10152.6|10167.1|10152.1|0
1632915970000|2021-09-29 11:46:10|10167.1|10152.1|10167.1|10152.1|10167.1|10152.1|10166.6|10151.6|0
1632915980000|2021-09-29 11:46:20|10166.9|10151.9|10166.1|10151.1|10167.1|10152.1|10166.1|10151.1|0
1632916000000|2021-09-29 11:46:40|10166.6|10151.6|10166.6|10151.6|10166.6|10151.6|10166.6|10151.6|0
1632916010000|2021-09-29 11:46:50|||||||||2
1632916030000|2021-09-29 11:47:10|10165.5|10150.5|10164.8|10149.8|10165.5|10150.5|10164.8|10149.8|4
1632916050000|2021-09-29 11:47:30|10164.2|10149.2|10163.3|10148.3|10164.2|10149.2|10163.3|10148.3|5
1632916060000|2021-09-29 11:47:40|10163.8|10148.8|10161.6|10146.6|10163.8|10148.8|10161.6|10146.6|5
1632916070000|2021-09-29 11:47:50|10160.5|10145.5|10155.2|10140.2|10160.5|10145.5|10155.2|10140.2|13
1632916080000|2021-09-29 11:48:00|10155|10140|10153.9|10138.9|10155|10140|10153.9|10138.9|0
1632916090000|2021-09-29 11:48:10|10151.3|10136.3|10150.2|10135.2|10151.3|10136.3|10150.2|10135.2|0
1632916100000|2021-09-29 11:48:20|10149.5|10134.5|10151.8|10136.8|10151.8|10136.8|10149.5|10134.5|5
1632916110000|2021-09-29 11:48:30|10151.6|10136.6|10149.7|10134.7|10151.6|10136.6|10149.2|10134.2|3
1632916120000|2021-09-29 11:48:40|10150.6|10135.6|10150.6|10135.6|10150.6|10135.6|10150.6|10135.6|0
1632916130000|2021-09-29 11:48:50|10145.8|10130.8|10144.2|10129.2|10145.8|10130.8|10144.2|10129.2|3
1632916140000|2021-09-29 11:49:00|10142.5|10127.5|10145.1|10130.1|10147.3|10132.3|10142.5|10127.5|6
1632916150000|2021-09-29 11:49:10|10143.8|10128.8|10143.8|10128.8|10143.8|10128.8|10143.8|10128.8|0
1632916180000|2021-09-29 11:49:40|10143.6|10128.6|10143.6|10128.6|10143.6|10128.6|10143.6|10128.6|0
1632916190000|2021-09-29 11:49:50|||||||||6
1632916200000|2021-09-29 11:50:00|10144.1|10129.1|10144.1|10129.1|10144.1|10129.1|10144.1|10129.1|0
1632916210000|2021-09-29 11:50:10|10144.3|10129.3|10145.2|10130.2|10145.2|10130.2|10144.3|10129.3|3
1632916220000|2021-09-29 11:50:20|10144.9|10129.9|10145.9|10130.9|10145.9|10130.9|10144.9|10129.9|1
1632916230000|2021-09-29 11:50:30|10146.1|10131.1|10146.1|10131.1|10146.1|10131.1|10146.1|10131.1|0
1632916260000|2021-09-29 11:51:00|10146.8|10131.8|10147.6|10132.6|10147.6|10132.6|10146.8|10131.8|0
1632916270000|2021-09-29 11:51:10|10147.9|10132.9|10146.6|10131.6|10147.9|10132.9|10146.6|10131.6|2
1632916280000|2021-09-29 11:51:20|10146.9|10131.9|10147.9|10132.9|10147.9|10132.9|10146.9|10131.9|11
1632916300000|2021-09-29 11:51:40|10147.6|10132.6|10149.3|10134.3|10149.3|10134.3|10147.4|10132.4|0
1632916310000|2021-09-29 11:51:50|10149.6|10134.6|10149.2|10134.2|10150|10135|10149.2|10134.2|4
1632916350000|2021-09-29 11:52:30|10149.7|10134.7|10150.4|10135.4|10150.4|10135.4|10149.4|10134.4|10
1632916380000|2021-09-29 11:53:00|10150.8|10135.8|10153.2|10138.2|10153.2|10138.2|10150.8|10135.8|0
1632916390000|2021-09-29 11:53:10|10154|10139|10154|10139|10154|10139|10154|10139|0
1632916400000|2021-09-29 11:53:20|10154.3|10139.3|10155.5|10140.5|10156|10141|10154.3|10139.3|6
1632916410000|2021-09-29 11:53:30|10153.5|10138.5|10153.6|10138.6|10153.8|10138.8|10153.5|10138.5|2
1632916440000|2021-09-29 11:54:00|10153.9|10138.9|10154.1|10139.1|10154.1|10139.1|10153.9|10138.9|1
1632916510000|2021-09-29 11:55:10|10156|10141|10161.9|10146.9|10161.9|10146.9|10156|10141|2
1632916520000|2021-09-29 11:55:20|10162.1|10147.1|10162.1|10147.1|10162.1|10147.1|10162.1|10147.1|0
1632916540000|2021-09-29 11:55:40|10162.6|10147.6|10162.6|10147.6|10162.6|10147.6|10162.6|10147.6|0
1632916550000|2021-09-29 11:55:50|10163.5|10148.5|10163.8|10148.8|10163.8|10148.8|10163.5|10148.5|0
1632916560000|2021-09-29 11:56:00|10164.6|10149.6|10164.6|10149.6|10164.6|10149.6|10164.6|10149.6|0
1632916570000|2021-09-29 11:56:10|10164.4|10149.4|10160.3|10145.3|10164.4|10149.4|10160.3|10145.3|2
1632916580000|2021-09-29 11:56:20|10159.9|10144.9|10159.9|10144.9|10159.9|10144.9|10159.9|10144.9|0
1632916590000|2021-09-29 11:56:30|10159.6|10144.6|10159|10144|10159.6|10144.6|10159|10144|20
1632916600000|2021-09-29 11:56:40|10159.6|10144.6|10159.6|10144.6|10159.6|10144.6|10159.6|10144.6|0
1632916610000|2021-09-29 11:56:50|||||||||1
1632916630000|2021-09-29 11:57:10|10158.7|10143.7|10158.7|10143.7|10158.7|10143.7|10158.7|10143.7|0
1632916650000|2021-09-29 11:57:30|10157.9|10142.9|10156.1|10141.1|10157.9|10142.9|10156.1|10141.1|1
1632916660000|2021-09-29 11:57:40|10157.8|10142.8|10159.1|10144.1|10159.1|10144.1|10157.8|10142.8|5
1632916670000|2021-09-29 11:57:50|10159|10144|10159.9|10144.9|10160.4|10145.4|10159|10144|2
1632916680000|2021-09-29 11:58:00|10160.1|10145.1|10160.1|10145.1|10160.1|10145.1|10160.1|10145.1|0
1632916690000|2021-09-29 11:58:10|10160.4|10145.4|10160.4|10145.4|10160.4|10145.4|10160.4|10145.4|0
1632916700000|2021-09-29 11:58:20|10160.6|10145.6|10160.9|10145.9|10160.9|10145.9|10160.6|10145.6|0
1632916730000|2021-09-29 11:58:50|||||||||1
1632916740000|2021-09-29 11:59:00|10162|10147|10162.2|10147.2|10162.2|10147.2|10162|10147|1
1632916750000|2021-09-29 11:59:10|10161.6|10146.6|10161.9|10146.9|10161.9|10146.9|10161.6|10146.6|0
1632916780000|2021-09-29 11:59:40|10162.1|10147.1|10162.4|10147.4|10162.4|10147.4|10162.1|10147.1|0
1632916790000|2021-09-29 11:59:50|||||||||1
1632916800000|2021-09-29 12:00:00|10162.1|10147.1|10163|10148|10165|10150|10161.6|10146.6|72
1632916810000|2021-09-29 12:00:10|10161.5|10146.5|10160.7|10145.7|10162|10147|10160.7|10145.7|1
1632916820000|2021-09-29 12:00:20|10161|10146|10161.4|10146.4|10161.6|10146.6|10160.9|10145.9|5
1632916830000|2021-09-29 12:00:30|10160.8|10145.8|10161.6|10146.6|10163.1|10148.1|10160|10145|6
1632916840000|2021-09-29 12:00:40|10161|10146|10154.2|10139.2|10161|10146|10154.2|10139.2|3
1632916860000|2021-09-29 12:01:00|10152.5|10137.5|10148.4|10133.4|10152.5|10137.5|10148.4|10133.4|2
1632916870000|2021-09-29 12:01:10|10147.5|10132.5|10147.9|10132.9|10148.2|10133.2|10146.3|10131.3|2
1632916880000|2021-09-29 12:01:20|10148.6|10133.6|10147.2|10132.2|10148.6|10133.6|10147|10132|1
1632916890000|2021-09-29 12:01:30|10147.4|10132.4|10151.7|10136.7|10152.8|10137.8|10147.4|10132.4|1
1632916900000|2021-09-29 12:01:40|10151.3|10136.3|10151.8|10136.8|10152.4|10137.4|10151|10136|5
1632916910000|2021-09-29 12:01:50|10151.5|10136.5|10147.5|10132.5|10151.5|10136.5|10146.7|10131.7|5
1632916920000|2021-09-29 12:02:00|10149.1|10134.1|10150.1|10135.1|10150.1|10135.1|10149|10134|6
1632916930000|2021-09-29 12:02:10|10150.5|10135.5|10155.5|10140.5|10155.5|10140.5|10150.5|10135.5|0
1632916950000|2021-09-29 12:02:30|10155.7|10140.7|10163.3|10148.3|10163.3|10148.3|10155.3|10140.3|5
1632916960000|2021-09-29 12:02:40|10163.6|10148.6|10163.8|10148.8|10163.8|10148.8|10163.6|10148.6|7
1632916970000|2021-09-29 12:02:50|10162.1|10147.1|10160|10145|10162.1|10147.1|10160|10145|3
1632916980000|2021-09-29 12:03:00|10158.5|10143.5|10154|10139|10158.5|10143.5|10153.8|10138.8|2
1632916990000|2021-09-29 12:03:10|10150.5|10135.5|10150.8|10135.8|10150.8|10135.8|10150.5|10135.5|1
1632917000000|2021-09-29 12:03:20|10150|10135|10149.5|10134.5|10150|10135|10149.5|10134.5|0
1632917010000|2021-09-29 12:03:30|10151.5|10136.5|10151.5|10136.5|10151.5|10136.5|10151.5|10136.5|4
1632917020000|2021-09-29 12:03:40|10151.2|10136.2|10152.4|10137.4|10152.4|10137.4|10151.2|10136.2|1
1632917040000|2021-09-29 12:04:00|10152.2|10137.2|10151.8|10136.8|10152.2|10137.2|10151.7|10136.7|2
1632917050000|2021-09-29 12:04:10|10153.2|10138.2|10149.9|10134.9|10153.2|10138.2|10149.9|10134.9|2
1632917070000|2021-09-29 12:04:30|10150.2|10135.2|10147.9|10132.9|10150.2|10135.2|10147.4|10132.4|5
1632917080000|2021-09-29 12:04:40|10147.6|10132.6|10147.9|10132.9|10147.9|10132.9|10145.6|10130.6|7
1632917090000|2021-09-29 12:04:50|10148.4|10133.4|10142.3|10127.3|10148.4|10133.4|10142.3|10127.3|15
1632917100000|2021-09-29 12:05:00|10142.1|10127.1|10137.6|10122.6|10142.1|10127.1|10137.6|10122.6|9
1632917110000|2021-09-29 12:05:10|10137.8|10122.8|10138.1|10123.1|10138.1|10123.1|10137.8|10122.8|1
1632917120000|2021-09-29 12:05:20|10137.8|10122.8|10137.8|10122.8|10137.8|10122.8|10137.8|10122.8|1
1632917130000|2021-09-29 12:05:30|10138.5|10123.5|10139.3|10124.3|10139.3|10124.3|10138.5|10123.5|0
1632917140000|2021-09-29 12:05:40|10138.8|10123.8|10141.1|10126.1|10141.1|10126.1|10138.6|10123.6|4
1632917150000|2021-09-29 12:05:50|10142.6|10127.6|10141.1|10126.1|10144.3|10129.3|10140.8|10125.8|21
1632917160000|2021-09-29 12:06:00|10142|10127|10144.1|10129.1|10144.3|10129.3|10141.9|10126.9|3
1632917170000|2021-09-29 12:06:10|10143.8|10128.8|10144.1|10129.1|10144.1|10129.1|10143.6|10128.6|1
1632917180000|2021-09-29 12:06:20|10144.6|10129.6|10140.7|10125.7|10144.6|10129.6|10140.7|10125.7|6
1632917190000|2021-09-29 12:06:30|10140.1|10125.1|10139.8|10124.8|10140.1|10125.1|10139.8|10124.8|1
1632917200000|2021-09-29 12:06:40|10140.7|10125.7|10140.7|10125.7|10140.7|10125.7|10140.7|10125.7|0
1632917210000|2021-09-29 12:06:50|10140.9|10125.9|10140.9|10125.9|10140.9|10125.9|10140.9|10125.9|1
1632917220000|2021-09-29 12:07:00|10141.1|10126.1|10141.6|10126.6|10141.6|10126.6|10140.9|10125.9|4
1632917230000|2021-09-29 12:07:10|10142.5|10127.5|10144.3|10129.3|10144.3|10129.3|10142.5|10127.5|3
1632917250000|2021-09-29 12:07:30|10144.1|10129.1|10140.7|10125.7|10144.1|10129.1|10140.7|10125.7|10
1632917260000|2021-09-29 12:07:40|10141.3|10126.3|10141.3|10126.3|10141.3|10126.3|10141.3|10126.3|0
1632917270000|2021-09-29 12:07:50|10141.5|10126.5|10141.5|10126.5|10141.5|10126.5|10141.5|10126.5|2
1632917280000|2021-09-29 12:08:00|10141.7|10126.7|10141.7|10126.7|10141.7|10126.7|10141.7|10126.7|0
1632917320000|2021-09-29 12:08:40|10142|10127|10143.1|10128.1|10143.1|10128.1|10142|10127|2
1632917340000|2021-09-29 12:09:00|10142.9|10127.9|10143.9|10128.9|10143.9|10128.9|10142.9|10127.9|0
1632917350000|2021-09-29 12:09:10|10144.1|10129.1|10144.3|10129.3|10144.3|10129.3|10144.1|10129.1|1
1632917370000|2021-09-29 12:09:30|||||||||1
1632917390000|2021-09-29 12:09:50|10143.2|10128.2|10140.8|10125.8|10143.2|10128.2|10140.8|10125.8|5
1632917400000|2021-09-29 12:10:00|10141.3|10126.3|10139.8|10124.8|10141.3|10126.3|10138.3|10123.3|3
1632917410000|2021-09-29 12:10:10|10140.2|10125.2|10141.1|10126.1|10141.1|10126.1|10140.2|10125.2|1
1632917420000|2021-09-29 12:10:20|10140.4|10125.4|10140.4|10125.4|10140.4|10125.4|10140.4|10125.4|0
1632917430000|2021-09-29 12:10:30|10140.1|10125.1|10139.1|10124.1|10140.3|10125.3|10139.1|10124.1|1
1632917440000|2021-09-29 12:10:40|10134.3|10119.3|10134.3|10119.3|10134.3|10119.3|10134.3|10119.3|6
1632917450000|2021-09-29 12:10:50|10134.6|10119.6|10134.6|10119.6|10134.6|10119.6|10134.6|10119.6|1
1632917460000|2021-09-29 12:11:00|||||||||1
1632917470000|2021-09-29 12:11:10|10135.3|10120.3|10136|10121|10136|10121|10135.3|10120.3|6
1632917480000|2021-09-29 12:11:20|10136.6|10121.6|10139.1|10124.1|10139.3|10124.3|10136.6|10121.6|2
1632917490000|2021-09-29 12:11:30|10140.3|10125.3|10143.9|10128.9|10144.4|10129.4|10139.6|10124.6|3
1632917500000|2021-09-29 12:11:40|10144.4|10129.4|10146.2|10131.2|10146.2|10131.2|10144.4|10129.4|4
1632917530000|2021-09-29 12:12:10|10146.5|10131.5|10146.5|10131.5|10146.5|10131.5|10146.5|10131.5|0
1632917540000|2021-09-29 12:12:20|10146.4|10131.4|10145.1|10130.1|10146.4|10131.4|10145.1|10130.1|6
1632917550000|2021-09-29 12:12:30|10145.3|10130.3|10143.6|10128.6|10145.3|10130.3|10143.1|10128.1|5
1632917570000|2021-09-29 12:12:50|10141.6|10126.6|10140.1|10125.1|10141.6|10126.6|10140.1|10125.1|3
1632917580000|2021-09-29 12:13:00|10139.5|10124.5|10136.2|10121.2|10139.5|10124.5|10136.2|10121.2|1
1632917590000|2021-09-29 12:13:10|10135.9|10120.9|10135.9|10120.9|10135.9|10120.9|10135.9|10120.9|2
1632917610000|2021-09-29 12:13:30|10136.5|10121.5|10134.6|10119.6|10136.5|10121.5|10134.6|10119.6|2
1632917620000|2021-09-29 12:13:40|10134.9|10119.9|10134.4|10119.4|10134.9|10119.9|10134.4|10119.4|10
1632917630000|2021-09-29 12:13:50|10134.2|10119.2|10135.2|10120.2|10135.2|10120.2|10134.2|10119.2|2
1632917640000|2021-09-29 12:14:00|10135.8|10120.8|10138.2|10123.2|10138.2|10123.2|10135.8|10120.8|1
1632917650000|2021-09-29 12:14:10|10137.8|10122.8|10138.1|10123.1|10138.1|10123.1|10137.8|10122.8|0
1632917670000|2021-09-29 12:14:30|10138.4|10123.4|10137.7|10122.7|10138.4|10123.4|10137.7|10122.7|0
1632917680000|2021-09-29 12:14:40|10136.9|10121.9|10136.9|10121.9|10136.9|10121.9|10136.9|10121.9|0
1632917700000|2021-09-29 12:15:00|10137.9|10122.9|10137.6|10122.6|10137.9|10122.9|10137.6|10122.6|3
1632917710000|2021-09-29 12:15:10|10138.7|10123.7|10138.7|10123.7|10138.7|10123.7|10138.7|10123.7|0
1632917730000|2021-09-29 12:15:30|10138.4|10123.4|10138.9|10123.9|10139.2|10124.2|10138.4|10123.4|1
1632917740000|2021-09-29 12:15:40|10139.2|10124.2|10139.2|10124.2|10139.2|10124.2|10139.2|10124.2|0
1632917750000|2021-09-29 12:15:50|10138.7|10123.7|10139.9|10124.9|10140.7|10125.7|10138.7|10123.7|2
1632917760000|2021-09-29 12:16:00|10137.1|10122.1|10137.1|10122.1|10137.1|10122.1|10137.1|10122.1|21
1632917770000|2021-09-29 12:16:10|10137|10122|10135.9|10120.9|10137|10122|10135.9|10120.9|1
1632917780000|2021-09-29 12:16:20|10135.7|10120.7|10136.9|10121.9|10136.9|10121.9|10135.4|10120.4|0
1632917790000|2021-09-29 12:16:30|10137.2|10122.2|10138.2|10123.2|10138.2|10123.2|10137.2|10122.2|3
1632917800000|2021-09-29 12:16:40|10138.8|10123.8|10138.8|10123.8|10138.8|10123.8|10138.8|10123.8|1
1632917810000|2021-09-29 12:16:50|10139|10124|10140.4|10125.4|10140.4|10125.4|10139|10124|1
1632917820000|2021-09-29 12:17:00|10140.2|10125.2|10139|10124|10140.2|10125.2|10139|10124|17
1632917830000|2021-09-29 12:17:10|10139.4|10124.4|10139.4|10124.4|10139.4|10124.4|10139.4|10124.4|0
1632917850000|2021-09-29 12:17:30|10138.3|10123.3|10138.3|10123.3|10138.3|10123.3|10138.3|10123.3|0
1632917860000|2021-09-29 12:17:40|10136.9|10121.9|10136.9|10121.9|10136.9|10121.9|10136.9|10121.9|0
1632917890000|2021-09-29 12:18:10|10139.2|10124.2|10139.4|10124.4|10139.4|10124.4|10139.2|10124.2|2
1632917900000|2021-09-29 12:18:20|10139.7|10124.7|10139.7|10124.7|10139.7|10124.7|10139.7|10124.7|0
1632917910000|2021-09-29 12:18:30|10139.2|10124.2|10138.4|10123.4|10139.2|10124.2|10138.4|10123.4|2
1632917920000|2021-09-29 12:18:40|10138.2|10123.2|10138.1|10123.1|10138.2|10123.2|10137.9|10122.9|1
1632917930000|2021-09-29 12:18:50|10138.7|10123.7|10138.4|10123.4|10138.7|10123.7|10137.4|10122.4|2
1632917940000|2021-09-29 12:19:00|10138.7|10123.7|10138.7|10123.7|10139.7|10124.7|10138.7|10123.7|2
1632917960000|2021-09-29 12:19:20|10139.2|10124.2|10139.2|10124.2|10139.4|10124.4|10139.2|10124.2|1
1632917980000|2021-09-29 12:19:40|10142.9|10127.9|10142.9|10127.9|10142.9|10127.9|10142.9|10127.9|1
1632917990000|2021-09-29 12:19:50|10142.7|10127.7|10142.9|10127.9|10142.9|10127.9|10142.7|10127.7|0
1632918000000|2021-09-29 12:20:00|10143.2|10128.2|10143.4|10128.4|10143.4|10128.4|10143.2|10128.2|0
1632918010000|2021-09-29 12:20:10|10144.2|10129.2|10143.9|10128.9|10144.2|10129.2|10143.9|10128.9|2
1632918020000|2021-09-29 12:20:20|10147.2|10132.2|10147.4|10132.4|10147.4|10132.4|10147.2|10132.2|4
1632918030000|2021-09-29 12:20:30|10146.9|10131.9|10149.9|10134.9|10149.9|10134.9|10146.9|10131.9|1
1632918040000|2021-09-29 12:20:40|10150.2|10135.2|10150.2|10135.2|10150.2|10135.2|10150.2|10135.2|0
1632918050000|2021-09-29 12:20:50|10151.3|10136.3|10153.4|10138.4|10153.4|10138.4|10151.3|10136.3|0
1632918060000|2021-09-29 12:21:00|10154.2|10139.2|10154.8|10139.8|10154.9|10139.9|10154.2|10139.2|0
1632918070000|2021-09-29 12:21:10|10154.3|10139.3|10155.7|10140.7|10155.7|10140.7|10154.3|10139.3|2
1632918080000|2021-09-29 12:21:20|10156.1|10141.1|10157.3|10142.3|10157.3|10142.3|10156.1|10141.1|0
1632918090000|2021-09-29 12:21:30|10157.9|10142.9|10163.7|10148.7|10163.7|10148.7|10157.9|10142.9|3
1632918100000|2021-09-29 12:21:40|10163.9|10148.9|10161.8|10146.8|10164.3|10149.3|10161.8|10146.8|2
1632918120000|2021-09-29 12:22:00|10160.8|10145.8|10159.1|10144.1|10160.8|10145.8|10159.1|10144.1|0
1632918130000|2021-09-29 12:22:10|10159.4|10144.4|10159.4|10144.4|10159.4|10144.4|10159.4|10144.4|1
1632918170000|2021-09-29 12:22:50|10159.2|10144.2|10158.4|10143.4|10159.2|10144.2|10158.4|10143.4|1
1632918180000|2021-09-29 12:23:00|10156.2|10141.2|10152.7|10137.7|10156.2|10141.2|10152.7|10137.7|4
1632918190000|2021-09-29 12:23:10|10153.2|10138.2|10152.4|10137.4|10153.2|10138.2|10152.4|10137.4|3
1632918200000|2021-09-29 12:23:20|10153|10138|10152.3|10137.3|10153|10138|10152|10137|1
1632918240000|2021-09-29 12:24:00|10151.6|10136.6|10151.2|10136.2|10151.6|10136.6|10150.5|10135.5|5
1632918250000|2021-09-29 12:24:10|10154.9|10139.9|10154.9|10139.9|10154.9|10139.9|10154.9|10139.9|2
1632918260000|2021-09-29 12:24:20|10154.5|10139.5|10153.5|10138.5|10154.5|10139.5|10153.5|10138.5|0
1632918270000|2021-09-29 12:24:30|10154|10139|10154|10139|10154|10139|10154|10139|6
1632918280000|2021-09-29 12:24:40|10154.8|10139.8|10154.8|10139.8|10154.8|10139.8|10154.8|10139.8|0
1632918290000|2021-09-29 12:24:50|10155|10140|10153.1|10138.1|10155.3|10140.3|10153.1|10138.1|0
1632918300000|2021-09-29 12:25:00|10152.8|10137.8|10154.8|10139.8|10155.9|10140.9|10152.8|10137.8|1
1632918310000|2021-09-29 12:25:10|10154.6|10139.6|10154.1|10139.1|10154.6|10139.6|10154.1|10139.1|0
1632918330000|2021-09-29 12:25:30|10153.8|10138.8|10153.8|10138.8|10153.8|10138.8|10153.8|10138.8|0
1632918350000|2021-09-29 12:25:50|10154|10139|10153|10138|10154|10139|10153|10138|1
1632918360000|2021-09-29 12:26:00|10152.8|10137.8|10150|10135|10152.8|10137.8|10150|10135|9
1632918370000|2021-09-29 12:26:10|10149.8|10134.8|10150.8|10135.8|10150.8|10135.8|10149.8|10134.8|5
1632918380000|2021-09-29 12:26:20|10150.5|10135.5|10149.8|10134.8|10150.5|10135.5|10149.8|10134.8|5
1632918390000|2021-09-29 12:26:30|||||||||1
1632918400000|2021-09-29 12:26:40|10150|10135|10150|10135|10150|10135|10150|10135|0
1632918410000|2021-09-29 12:26:50|10140.9|10125.9|10142.6|10127.6|10142.6|10127.6|10136.2|10121.2|13
1632918420000|2021-09-29 12:27:00|10143.7|10128.7|10143.5|10128.5|10143.7|10128.7|10140.8|10125.8|2
1632918430000|2021-09-29 12:27:10|10143.2|10128.2|10143.7|10128.7|10143.7|10128.7|10143.2|10128.2|0
1632918440000|2021-09-29 12:27:20|||||||||1
1632918460000|2021-09-29 12:27:40|10144.4|10129.4|10146.5|10131.5|10146.5|10131.5|10144.4|10129.4|0
1632918470000|2021-09-29 12:27:50|10145.9|10130.9|10145.4|10130.4|10146.1|10131.1|10145.4|10130.4|4
1632918490000|2021-09-29 12:28:10|10145.7|10130.7|10145.7|10130.7|10145.7|10130.7|10145.7|10130.7|0
1632918510000|2021-09-29 12:28:30|10146.3|10131.3|10146.5|10131.5|10146.5|10131.5|10146.3|10131.3|2
1632918520000|2021-09-29 12:28:40|10146.9|10131.9|10147.2|10132.2|10147.2|10132.2|10146.9|10131.9|2
1632918530000|2021-09-29 12:28:50|10147.4|10132.4|10148.7|10133.7|10149.4|10134.4|10147.4|10132.4|1
1632918540000|2021-09-29 12:29:00|10149.3|10134.3|10151.6|10136.6|10151.8|10136.8|10149.3|10134.3|4
1632918550000|2021-09-29 12:29:10|||||||||1
1632918560000|2021-09-29 12:29:20|10151.8|10136.8|10155.4|10140.4|10155.4|10140.4|10151.8|10136.8|1
1632918570000|2021-09-29 12:29:30|||||||||1
1632918580000|2021-09-29 12:29:40|10154.9|10139.9|10155.1|10140.1|10155.1|10140.1|10154.9|10139.9|0
1632918590000|2021-09-29 12:29:50|||||||||3
1632918600000|2021-09-29 12:30:00|10157.7|10142.7|10160.2|10145.2|10161.2|10146.2|10157.7|10142.7|16
1632918610000|2021-09-29 12:30:10|10161.3|10146.3|10161.3|10146.3|10161.3|10146.3|10161.3|10146.3|1
1632918620000|2021-09-29 12:30:20|10162.8|10147.8|10171.6|10156.6|10175|10160|10162.8|10147.8|18
1632918630000|2021-09-29 12:30:30|10171.9|10156.9|10172.1|10157.1|10172.1|10157.1|10171.9|10156.9|1
1632918640000|2021-09-29 12:30:40|10173.2|10158.2|10174.7|10159.7|10177.1|10162.1|10173.2|10158.2|9
1632918650000|2021-09-29 12:30:50|10174.9|10159.9|10175.2|10160.2|10175.2|10160.2|10174.9|10159.9|1
1632918660000|2021-09-29 12:31:00|10175|10160|10175|10160|10175|10160|10174.7|10159.7|1
1632918670000|2021-09-29 12:31:10|10174.7|10159.7|10174.7|10159.7|10174.7|10159.7|10174.7|10159.7|1
1632918680000|2021-09-29 12:31:20|||||||||1
1632918690000|2021-09-29 12:31:30|10173.2|10158.2|10173.2|10158.2|10173.2|10158.2|10173.2|10158.2|6
1632918700000|2021-09-29 12:31:40|10171.5|10156.5|10164.4|10149.4|10171.5|10156.5|10160.3|10145.3|3
1632918710000|2021-09-29 12:31:50|10165.5|10150.5|10166.1|10151.1|10166.2|10151.2|10165.5|10150.5|1
1632918720000|2021-09-29 12:32:00|10166.7|10151.7|10167.1|10152.1|10167.1|10152.1|10166.7|10151.7|0
1632918730000|2021-09-29 12:32:10|10167.4|10152.4|10169.7|10154.7|10169.7|10154.7|10167.4|10152.4|1
1632918760000|2021-09-29 12:32:40|10171.7|10156.7|10173.2|10158.2|10173.2|10158.2|10171.7|10156.7|5
1632918770000|2021-09-29 12:32:50|10173.7|10158.7|10175.2|10160.2|10175.2|10160.2|10173.7|10158.7|0
1632918780000|2021-09-29 12:33:00|10174.7|10159.7|10175.2|10160.2|10175.2|10160.2|10174.7|10159.7|8
1632918800000|2021-09-29 12:33:20|||||||||1
1632918810000|2021-09-29 12:33:30|10174.9|10159.9|10176.6|10161.6|10176.6|10161.6|10174.9|10159.9|3
1632918820000|2021-09-29 12:33:40|10176.4|10161.4|10172.2|10157.2|10176.4|10161.4|10172.2|10157.2|8
1632918830000|2021-09-29 12:33:50|10170.2|10155.2|10170.2|10155.2|10171.2|10156.2|10170|10155|6
1632918840000|2021-09-29 12:34:00|10170.7|10155.7|10171.7|10156.7|10171.7|10156.7|10170.5|10155.5|0
1632918860000|2021-09-29 12:34:20|10172|10157|10172|10157|10172|10157|10172|10157|1
1632918880000|2021-09-29 12:34:40|10174.2|10159.2|10174.2|10159.2|10174.2|10159.2|10174.2|10159.2|1
1632918890000|2021-09-29 12:34:50|10174.5|10159.5|10175.7|10160.7|10175.7|10160.7|10174.5|10159.5|2
1632918910000|2021-09-29 12:35:10|10175.9|10160.9|10176.2|10161.2|10176.2|10161.2|10175.9|10160.9|19
1632918930000|2021-09-29 12:35:30|10176|10161|10174.2|10159.2|10176|10161|10174.2|10159.2|4
1632918940000|2021-09-29 12:35:40|||||||||1
1632918950000|2021-09-29 12:35:50|10174.8|10159.8|10175.4|10160.4|10175.4|10160.4|10174.8|10159.8|1
1632918960000|2021-09-29 12:36:00|10175|10160|10174.4|10159.4|10175|10160|10174.4|10159.4|2
1632918970000|2021-09-29 12:36:10|10175.4|10160.4|10175.4|10160.4|10175.4|10160.4|10175.4|10160.4|0
1632918980000|2021-09-29 12:36:20|10175.7|10160.7|10175.7|10160.7|10175.7|10160.7|10175.7|10160.7|3
1632918990000|2021-09-29 12:36:30|10175.4|10160.4|10175.9|10160.9|10175.9|10160.9|10175.4|10160.4|4
1632919000000|2021-09-29 12:36:40|10166.9|10151.9|10166.9|10151.9|10166.9|10151.9|10166.9|10151.9|23
1632919010000|2021-09-29 12:36:50|10166.6|10151.6|10165.1|10150.1|10166.6|10151.6|10165.1|10150.1|2
1632919020000|2021-09-29 12:37:00|10164.6|10149.6|10164.6|10149.6|10164.6|10149.6|10164.6|10149.6|0
1632919040000|2021-09-29 12:37:20|10165.1|10150.1|10165.1|10150.1|10165.1|10150.1|10165.1|10150.1|0
1632919060000|2021-09-29 12:37:40|10165.4|10150.4|10165.4|10150.4|10165.4|10150.4|10165.4|10150.4|1
1632919070000|2021-09-29 12:37:50|10165.6|10150.6|10165.6|10150.6|10165.6|10150.6|10165.6|10150.6|0
1632919080000|2021-09-29 12:38:00|10165.8|10150.8|10166.6|10151.6|10166.6|10151.6|10165.8|10150.8|2
1632919090000|2021-09-29 12:38:10|10166.9|10151.9|10166.9|10151.9|10166.9|10151.9|10166.9|10151.9|2
1632919120000|2021-09-29 12:38:40|10165.4|10150.4|10165.4|10150.4|10165.4|10150.4|10165.4|10150.4|1
1632919130000|2021-09-29 12:38:50|10165.7|10150.7|10166.1|10151.1|10166.1|10151.1|10165.7|10150.7|1
1632919140000|2021-09-29 12:39:00|10166.9|10151.9|10166.9|10151.9|10166.9|10151.9|10166.4|10151.4|1
1632919160000|2021-09-29 12:39:20|10166.7|10151.7|10171.4|10156.4|10171.9|10156.9|10166.6|10151.6|3
1632919170000|2021-09-29 12:39:30|10171.9|10156.9|10171.4|10156.4|10172.1|10157.1|10171.4|10156.4|0
1632919180000|2021-09-29 12:39:40|10171.1|10156.1|10170.7|10155.7|10171.1|10156.1|10170.7|10155.7|3
1632919190000|2021-09-29 12:39:50|10170.9|10155.9|10170.9|10155.9|10170.9|10155.9|10170.9|10155.9|0
1632919200000|2021-09-29 12:40:00|10170.7|10155.7|10171.4|10156.4|10171.4|10156.4|10169.7|10154.7|6
1632919210000|2021-09-29 12:40:10|10171.9|10156.9|10172.9|10157.9|10172.9|10157.9|10171.9|10156.9|1
1632919230000|2021-09-29 12:40:30|10173.5|10158.5|10174.9|10159.9|10174.9|10159.9|10173.5|10158.5|2
1632919240000|2021-09-29 12:40:40|10175.1|10160.1|10175.1|10160.1|10175.1|10160.1|10175.1|10160.1|0
1632919250000|2021-09-29 12:40:50|10175.4|10160.4|10176.9|10161.9|10176.9|10161.9|10175.4|10160.4|1
1632919260000|2021-09-29 12:41:00|10176|10161|10173.1|10158.1|10176|10161|10168.9|10153.9|9
1632919270000|2021-09-29 12:41:10|10174.2|10159.2|10175.3|10160.3|10175.3|10160.3|10174.2|10159.2|4
1632919280000|2021-09-29 12:41:20|10175.8|10160.8|10175.8|10160.8|10175.8|10160.8|10175.8|10160.8|0
1632919290000|2021-09-29 12:41:30|10177.9|10162.9|10178.4|10163.4|10178.4|10163.4|10177.9|10162.9|3
1632919300000|2021-09-29 12:41:40|10178.1|10163.1|10178.1|10163.1|10178.1|10163.1|10178.1|10163.1|0
1632919310000|2021-09-29 12:41:50|10177.8|10162.8|10178.3|10163.3|10178.3|10163.3|10177.8|10162.8|40
1632919320000|2021-09-29 12:42:00|10178.1|10163.1|10172.9|10157.9|10178.1|10163.1|10172|10157|13
1632919330000|2021-09-29 12:42:10|10172.7|10157.7|10171.9|10156.9|10172.7|10157.7|10171.9|10156.9|0
1632919340000|2021-09-29 12:42:20|10171.6|10156.6|10177.6|10162.6|10178.1|10163.1|10171.6|10156.6|7
1632919350000|2021-09-29 12:42:30|10177.9|10162.9|10186.8|10171.8|10187.5|10172.5|10176.8|10161.8|8
1632919360000|2021-09-29 12:42:40|10187|10172|10186.9|10171.9|10187|10172|10186.3|10171.3|1
1632919370000|2021-09-29 12:42:50|10186.8|10171.8|10186.8|10171.8|10186.8|10171.8|10186.8|10171.8|0
1632919380000|2021-09-29 12:43:00|||||||||1
1632919390000|2021-09-29 12:43:10|10180.5|10165.5|10180.8|10165.8|10180.8|10165.8|10180.3|10165.3|4
1632919400000|2021-09-29 12:43:20|10180.6|10165.6|10180.3|10165.3|10180.6|10165.6|10180.3|10165.3|0
1632919420000|2021-09-29 12:43:40|10181|10166|10181|10166|10181|10166|10181|10166|1
1632919440000|2021-09-29 12:44:00|10181.8|10166.8|10180.3|10165.3|10181.8|10166.8|10179.9|10164.9|6
1632919450000|2021-09-29 12:44:10|||||||||1
1632919460000|2021-09-29 12:44:20|10180.9|10165.9|10181.6|10166.6|10181.6|10166.6|10180.9|10165.9|2
1632919470000|2021-09-29 12:44:30|10181.8|10166.8|10183.3|10168.3|10183.3|10168.3|10181.8|10166.8|1
1632919500000|2021-09-29 12:45:00|10184.4|10169.4|10184.4|10169.4|10184.4|10169.4|10184.4|10169.4|0
1632919510000|2021-09-29 12:45:10|10183.7|10168.7|10184.9|10169.9|10184.9|10169.9|10183.7|10168.7|2
1632919520000|2021-09-29 12:45:20|10184.2|10169.2|10183.4|10168.4|10184.2|10169.2|10183.4|10168.4|1
1632919530000|2021-09-29 12:45:30|10183.1|10168.1|10182.6|10167.6|10183.1|10168.1|10182.6|10167.6|1
1632919540000|2021-09-29 12:45:40|10182.9|10167.9|10182.9|10167.9|10182.9|10167.9|10182.9|10167.9|2
1632919570000|2021-09-29 12:46:10|10183.1|10168.1|10183.1|10168.1|10183.1|10168.1|10183.1|10168.1|0
1632919580000|2021-09-29 12:46:20|10183.6|10168.6|10184.1|10169.1|10184.3|10169.3|10183.6|10168.6|4
1632919600000|2021-09-29 12:46:40|10184.6|10169.6|10185.1|10170.1|10185.3|10170.3|10184.6|10169.6|4
1632919610000|2021-09-29 12:46:50|||||||||7
1632919620000|2021-09-29 12:47:00|10184.8|10169.8|10184.1|10169.1|10185.1|10170.1|10183.9|10168.9|5
1632919630000|2021-09-29 12:47:10|10184.6|10169.6|10185.5|10170.5|10185.5|10170.5|10184.6|10169.6|1
1632919640000|2021-09-29 12:47:20|10185.3|10170.3|10185.3|10170.3|10185.3|10170.3|10185.3|10170.3|1
1632919650000|2021-09-29 12:47:30|10185|10170|10185.5|10170.5|10185.5|10170.5|10185|10170|1
1632919660000|2021-09-29 12:47:40|10184.7|10169.7|10183.1|10168.1|10184.7|10169.7|10183.1|10168.1|1
1632919670000|2021-09-29 12:47:50|10183.6|10168.6|10182.2|10167.2|10184.3|10169.3|10182.2|10167.2|17
1632919680000|2021-09-29 12:48:00|10182|10167|10182|10167|10182|10167|10182|10167|0
1632919690000|2021-09-29 12:48:10|10181.2|10166.2|10178.3|10163.3|10181.2|10166.2|10178.3|10163.3|10
1632919700000|2021-09-29 12:48:20|10178.6|10163.6|10174.3|10159.3|10178.6|10163.6|10174.3|10159.3|2
1632919710000|2021-09-29 12:48:30|10172.9|10157.9|10174.9|10159.9|10174.9|10159.9|10172.9|10157.9|2
1632919720000|2021-09-29 12:48:40|10174.4|10159.4|10174.1|10159.1|10174.9|10159.9|10173.9|10158.9|5
1632919730000|2021-09-29 12:48:50|10174.2|10159.2|10174.4|10159.4|10174.4|10159.4|10173.9|10158.9|0
1632919740000|2021-09-29 12:49:00|10173.9|10158.9|10173.9|10158.9|10173.9|10158.9|10173|10158|2
1632919760000|2021-09-29 12:49:20|10174.4|10159.4|10173.9|10158.9|10174.4|10159.4|10173.9|10158.9|1
1632919800000|2021-09-29 12:50:00|10174.1|10159.1|10174.1|10159.1|10174.1|10159.1|10174.1|10159.1|1
1632919810000|2021-09-29 12:50:10|||||||||1
1632919830000|2021-09-29 12:50:30|||||||||4
1632919860000|2021-09-29 12:51:00|10174.5|10159.5|10174.5|10159.5|10174.5|10159.5|10174.5|10159.5|0
1632919890000|2021-09-29 12:51:30|10175|10160|10175|10160|10175|10160|10175|10160|1
1632919910000|2021-09-29 12:51:50|10175.3|10160.3|10175.3|10160.3|10175.3|10160.3|10175.3|10160.3|1
1632919930000|2021-09-29 12:52:10|10175|10160|10174.5|10159.5|10175|10160|10174.5|10159.5|0
1632919950000|2021-09-29 12:52:30|10174.8|10159.8|10174.8|10159.8|10174.8|10159.8|10174.8|10159.8|0
1632919960000|2021-09-29 12:52:40|10175|10160|10175.3|10160.3|10175.3|10160.3|10175|10160|2
1632919970000|2021-09-29 12:52:50|||||||||1
1632919980000|2021-09-29 12:53:00|10175|10160|10175|10160|10175|10160|10175|10160|2
1632919990000|2021-09-29 12:53:10|10174.8|10159.8|10174.8|10159.8|10174.8|10159.8|10174.8|10159.8|5
1632920000000|2021-09-29 12:53:20|10179.3|10164.3|10179.3|10164.3|10179.3|10164.3|10179.3|10164.3|6
1632920030000|2021-09-29 12:53:50|10179.5|10164.5|10179.2|10164.2|10179.5|10164.5|10179.2|10164.2|1
1632920040000|2021-09-29 12:54:00|10179.6|10164.6|10179.2|10164.2|10180.2|10165.2|10179.2|10164.2|5
1632920080000|2021-09-29 12:54:40|10180.3|10165.3|10179.2|10164.2|10180.3|10165.3|10179.2|10164.2|1
1632920090000|2021-09-29 12:54:50|10179.9|10164.9|10179.2|10164.2|10179.9|10164.9|10179.2|10164.2|1
1632920110000|2021-09-29 12:55:10|10179.8|10164.8|10180|10165|10180|10165|10179.8|10164.8|2
1632920160000|2021-09-29 12:56:00|10179.8|10164.8|10180.5|10165.5|10180.8|10165.8|10179.8|10164.8|4
1632920170000|2021-09-29 12:56:10|10180.8|10165.8|10180.8|10165.8|10180.8|10165.8|10180.8|10165.8|2
1632920180000|2021-09-29 12:56:20|10180.3|10165.3|10185|10170|10185|10170|10180.3|10165.3|12
1632920190000|2021-09-29 12:56:30|10184.5|10169.5|10184.3|10169.3|10185|10170|10184.3|10169.3|2
1632920200000|2021-09-29 12:56:40|10184|10169|10184|10169|10184|10169|10184|10169|0
1632920220000|2021-09-29 12:57:00|10184.8|10169.8|10185|10170|10185|10170|10184.8|10169.8|0
1632920240000|2021-09-29 12:57:20|10185.2|10170.2|10185.2|10170.2|10185.2|10170.2|10185.2|10170.2|2
1632920250000|2021-09-29 12:57:30|10185.7|10170.7|10188.6|10173.6|10188.6|10173.6|10185.7|10170.7|7
1632920260000|2021-09-29 12:57:40|10189.5|10174.5|10190.1|10175.1|10190.1|10175.1|10189.5|10174.5|1
1632920270000|2021-09-29 12:57:50|10190.9|10175.9|10189.9|10174.9|10192.2|10177.2|10189.5|10174.5|13
1632920280000|2021-09-29 12:58:00|10190.1|10175.1|10189.9|10174.9|10190.1|10175.1|10189.9|10174.9|3
1632920300000|2021-09-29 12:58:20|10190.6|10175.6|10192.8|10177.8|10193|10178|10190.6|10175.6|15
1632920310000|2021-09-29 12:58:30|10198.2|10183.2|10199.5|10184.5|10199.5|10184.5|10198.2|10183.2|18
1632920320000|2021-09-29 12:58:40|10199.1|10184.1|10199|10184|10199.1|10184.1|10199|10184|6
1632920330000|2021-09-29 12:58:50|10197.4|10182.4|10196.1|10181.1|10197.4|10182.4|10196.1|10181.1|12
1632920340000|2021-09-29 12:59:00|10195.6|10180.6|10195.3|10180.3|10195.6|10180.6|10193.6|10178.6|17
1632920350000|2021-09-29 12:59:10|||||||||2
1632920380000|2021-09-29 12:59:40|10195.6|10180.6|10200.3|10185.3|10200.3|10185.3|10195.6|10180.6|11
1632920390000|2021-09-29 12:59:50|10199.3|10184.3|10198.7|10183.7|10199.3|10184.3|10198.1|10183.1|9
1632920400000|2021-09-29 13:00:00|10199.8|10184.8|10196.1|10181.1|10199.8|10184.8|10196.1|10181.1|5
1632920410000|2021-09-29 13:00:10|10196.4|10181.4|10194.9|10179.9|10196.4|10181.4|10194.9|10179.9|0
1632920420000|2021-09-29 13:00:20|10195.1|10180.1|10196.4|10181.4|10197|10182|10195.1|10180.1|4
1632920430000|2021-09-29 13:00:30|10195.5|10180.5|10189.6|10174.6|10197|10182|10189.4|10174.4|31
1632920440000|2021-09-29 13:00:40|10190.1|10175.1|10190.1|10175.1|10190.3|10175.3|10190.1|10175.1|3
1632920450000|2021-09-29 13:00:50|10190.5|10175.5|10196.2|10181.2|10196.2|10181.2|10190.5|10175.5|2
1632920460000|2021-09-29 13:01:00|10196.5|10181.5|10197.5|10182.5|10197.7|10182.7|10196.5|10181.5|19
1632920470000|2021-09-29 13:01:10|10198.4|10183.4|10206.9|10191.9|10206.9|10191.9|10198.4|10183.4|16
1632920480000|2021-09-29 13:01:20|||||||||1
1632920490000|2021-09-29 13:01:30|10206.7|10191.7|10204.8|10189.8|10206.7|10191.7|10204.4|10189.4|4
1632920500000|2021-09-29 13:01:40|10205.7|10190.7|10205.7|10190.7|10205.7|10190.7|10205.7|10190.7|0
1632920520000|2021-09-29 13:02:00|10205.9|10190.9|10205.9|10190.9|10206.4|10191.4|10205.9|10190.9|7
1632920530000|2021-09-29 13:02:10|10206.2|10191.2|10206.4|10191.4|10206.4|10191.4|10206.1|10191.1|2
1632920550000|2021-09-29 13:02:30|10206.2|10191.2|10203.3|10188.3|10206.2|10191.2|10203.3|10188.3|5
1632920580000|2021-09-29 13:03:00|10203.7|10188.7|10209.9|10194.9|10210.1|10195.1|10203.7|10188.7|18
1632920590000|2021-09-29 13:03:10|10210.1|10195.1|10212.1|10197.1|10212.1|10197.1|10210.1|10195.1|8
1632920600000|2021-09-29 13:03:20|10211.7|10196.7|10217|10202|10217|10202|10211.2|10196.2|15
1632920610000|2021-09-29 13:03:30|10216.7|10201.7|10216|10201|10216.9|10201.9|10216|10201|3
1632920630000|2021-09-29 13:03:50|10216.5|10201.5|10216|10201|10216.5|10201.5|10216|10201|1
1632920640000|2021-09-29 13:04:00|10216.7|10201.7|10218|10203|10218.2|10203.2|10213.8|10198.8|13
1632920650000|2021-09-29 13:04:10|10218.2|10203.2|10217.5|10202.5|10220.7|10205.7|10217|10202|29
1632920660000|2021-09-29 13:04:20|10218.2|10203.2|10218.2|10203.2|10218.7|10203.7|10218|10203|7
1632920670000|2021-09-29 13:04:30|10217.8|10202.8|10218.4|10203.4|10218.4|10203.4|10217.8|10202.8|3
1632920680000|2021-09-29 13:04:40|10219.4|10204.4|10219.7|10204.7|10219.7|10204.7|10218.8|10203.8|0
1632920690000|2021-09-29 13:04:50|10219.2|10204.2|10220.7|10205.7|10220.9|10205.9|10219.2|10204.2|66
1632920700000|2021-09-29 13:05:00|10220.4|10205.4|10225.7|10210.7|10225.7|10210.7|10220.4|10205.4|17
1632920710000|2021-09-29 13:05:10|10226.2|10211.2|10229.6|10214.6|10229.6|10214.6|10226.2|10211.2|73
1632920720000|2021-09-29 13:05:20|10229.2|10214.2|10232.6|10217.6|10232.8|10217.8|10228.9|10213.9|6
1632920730000|2021-09-29 13:05:30|10232.3|10217.3|10232.1|10217.1|10232.6|10217.6|10230.4|10215.4|4
1632920740000|2021-09-29 13:05:40|10232.5|10217.5|10228|10213|10232.5|10217.5|10228|10213|23
1632920750000|2021-09-29 13:05:50|10227.5|10212.5|10227.5|10212.5|10227.5|10212.5|10226.5|10211.5|7
1632920760000|2021-09-29 13:06:00|10229.1|10214.1|10230.4|10215.4|10230.6|10215.6|10229.1|10214.1|8
1632920770000|2021-09-29 13:06:10|10230.2|10215.2|10229.2|10214.2|10230.2|10215.2|10229.2|10214.2|1
1632920780000|2021-09-29 13:06:20|10227.9|10212.9|10227.7|10212.7|10227.9|10212.9|10227.4|10212.4|17
1632920790000|2021-09-29 13:06:30|10226.4|10211.4|10222.4|10207.4|10226.4|10211.4|10221.2|10206.2|4
1632920800000|2021-09-29 13:06:40|10222|10207|10222.2|10207.2|10222.2|10207.2|10221.8|10206.8|0
1632920810000|2021-09-29 13:06:50|10221.9|10206.9|10221.9|10206.9|10221.9|10206.9|10221.7|10206.7|0
1632920820000|2021-09-29 13:07:00|10222.2|10207.2|10223.2|10208.2|10223.2|10208.2|10222.2|10207.2|3
1632920830000|2021-09-29 13:07:10|10222.9|10207.9|10222.9|10207.9|10222.9|10207.9|10222.9|10207.9|0
1632920840000|2021-09-29 13:07:20|10223.2|10208.2|10218.4|10203.4|10223.2|10208.2|10213.5|10198.5|45
1632920850000|2021-09-29 13:07:30|10218.9|10203.9|10218.7|10203.7|10219.2|10204.2|10216.7|10201.7|5
1632920860000|2021-09-29 13:07:40|10218.4|10203.4|10209.5|10194.5|10218.4|10203.4|10209.5|10194.5|5
1632920870000|2021-09-29 13:07:50|10210|10195|10209.8|10194.8|10210|10195|10209.8|10194.8|2
1632920880000|2021-09-29 13:08:00|10210.3|10195.3|10216.8|10201.8|10216.8|10201.8|10210.3|10195.3|7
1632920890000|2021-09-29 13:08:10|10217.6|10202.6|10217.6|10202.6|10217.6|10202.6|10217.6|10202.6|1
1632920900000|2021-09-29 13:08:20|10216.9|10201.9|10215.4|10200.4|10216.9|10201.9|10215.4|10200.4|12
1632920910000|2021-09-29 13:08:30|10215.9|10200.9|10217.1|10202.1|10217.4|10202.4|10215.6|10200.6|3
1632920920000|2021-09-29 13:08:40|10217.4|10202.4|10218.6|10203.6|10219.5|10204.5|10216.6|10201.6|22
1632920930000|2021-09-29 13:08:50|10219.4|10204.4|10219.4|10204.4|10219.4|10204.4|10219.4|10204.4|7
1632920940000|2021-09-29 13:09:00|10219.6|10204.6|10220.5|10205.5|10220.5|10205.5|10218.4|10203.4|6
1632920950000|2021-09-29 13:09:10|10223|10208|10223|10208|10223|10208|10223|10208|4
1632920960000|2021-09-29 13:09:20|10224|10209|10223.5|10208.5|10224.3|10209.3|10223.3|10208.3|27
1632920970000|2021-09-29 13:09:30|10223.3|10208.3|10225|10210|10225|10210|10223.1|10208.1|2
1632920980000|2021-09-29 13:09:40|10225.1|10210.1|10223|10208|10225.1|10210.1|10221.1|10206.1|22
1632920990000|2021-09-29 13:09:50|10222.4|10207.4|10219.9|10204.9|10222.4|10207.4|10218.6|10203.6|12
1632921000000|2021-09-29 13:10:00|10219|10204|10228.4|10213.4|10228.4|10213.4|10219|10204|23
1632921010000|2021-09-29 13:10:10|10227.4|10212.4|10232.2|10217.2|10232.2|10217.2|10225.3|10210.3|3
1632921020000|2021-09-29 13:10:20|10231.9|10216.9|10231.9|10216.9|10231.9|10216.9|10231.9|10216.9|1
1632921030000|2021-09-29 13:10:30|10232.1|10217.1|10233.9|10218.9|10233.9|10218.9|10231.4|10216.4|3
1632921040000|2021-09-29 13:10:40|10233.7|10218.7|10232.9|10217.9|10234|10219|10232.9|10217.9|31
1632921050000|2021-09-29 13:10:50|10231.8|10216.8|10231.8|10216.8|10231.8|10216.8|10231.8|10216.8|1
1632921060000|2021-09-29 13:11:00|10232.3|10217.3|10237|10222|10237|10222|10232.3|10217.3|7
1632921070000|2021-09-29 13:11:10|10237.2|10222.2|10237|10222|10237.5|10222.5|10237|10222|1
1632921080000|2021-09-29 13:11:20|10237.5|10222.5|10238|10223|10238.2|10223.2|10237.5|10222.5|4
1632921090000|2021-09-29 13:11:30|10237.8|10222.8|10237.5|10222.5|10237.8|10222.8|10237.5|10222.5|0
1632921100000|2021-09-29 13:11:40|10237|10222|10237.3|10222.3|10237.3|10222.3|10236.8|10221.8|5
1632921110000|2021-09-29 13:11:50|10237.5|10222.5|10237.5|10222.5|10239.9|10224.9|10237.5|10222.5|15
1632921120000|2021-09-29 13:12:00|10236.9|10221.9|10230|10215|10236.9|10221.9|10230|10215|32
1632921130000|2021-09-29 13:12:10|10229.7|10214.7|10237.1|10222.1|10237.1|10222.1|10228.1|10213.1|9
1632921140000|2021-09-29 13:12:20|10236.2|10221.2|10234.1|10219.1|10236.2|10221.2|10234.1|10219.1|2
1632921150000|2021-09-29 13:12:30|10233.3|10218.3|10223.4|10208.4|10233.3|10218.3|10223.2|10208.2|12
1632921160000|2021-09-29 13:12:40|10223.9|10208.9|10223.4|10208.4|10223.9|10208.9|10223.4|10208.4|0
1632921170000|2021-09-29 13:12:50|10223.9|10208.9|10223.9|10208.9|10223.9|10208.9|10223.9|10208.9|2
1632921180000|2021-09-29 13:13:00|10224.1|10209.1|10220.4|10205.4|10224.1|10209.1|10219.9|10204.9|2
1632921190000|2021-09-29 13:13:10|10220.6|10205.6|10221.9|10206.9|10221.9|10206.9|10220.6|10205.6|0
1632921200000|2021-09-29 13:13:20|10225.2|10210.2|10224.4|10209.4|10229|10214|10224.2|10209.2|26
1632921210000|2021-09-29 13:13:30|10223.9|10208.9|10227.4|10212.4|10228.4|10213.4|10222.9|10207.9|9
1632921220000|2021-09-29 13:13:40|10226.5|10211.5|10231.3|10216.3|10231.3|10216.3|10225.2|10210.2|28
1632921240000|2021-09-29 13:14:00|10231.5|10216.5|10231.5|10216.5|10231.5|10216.5|10231|10216|8
1632921250000|2021-09-29 13:14:10|10240.6|10225.6|10241.6|10226.6|10243.3|10228.3|10236.7|10221.7|109
1632921260000|2021-09-29 13:14:20|10240.1|10225.1|10239.2|10224.2|10240.7|10225.7|10239.2|10224.2|6
1632921270000|2021-09-29 13:14:30|10239.7|10224.7|10241.6|10226.6|10241.6|10226.6|10239.7|10224.7|3
1632921280000|2021-09-29 13:14:40|10241.4|10226.4|10241.4|10226.4|10241.4|10226.4|10241.4|10226.4|0
1632921290000|2021-09-29 13:14:50|10241.6|10226.6|10241.6|10226.6|10241.6|10226.6|10241.6|10226.6|0
1632921300000|2021-09-29 13:15:00|10240.7|10225.7|10242|10227|10242|10227|10239.2|10224.2|14
1632921310000|2021-09-29 13:15:10|10242.5|10227.5|10241.4|10226.4|10242.5|10227.5|10241.4|10226.4|5
1632921320000|2021-09-29 13:15:20|10240.7|10225.7|10237.6|10222.6|10240.7|10225.7|10237.6|10222.6|6
1632921330000|2021-09-29 13:15:30|10233.1|10218.1|10228.8|10213.8|10233.1|10218.1|10228.8|10213.8|4
1632921340000|2021-09-29 13:15:40|10229.1|10214.1|10239.3|10224.3|10239.8|10224.8|10227.9|10212.9|5
1632921360000|2021-09-29 13:16:00|10239.6|10224.6|10239.3|10224.3|10239.6|10224.6|10239.3|10224.3|1
1632921370000|2021-09-29 13:16:10|10237.8|10222.8|10240.9|10225.9|10241.5|10226.5|10236.7|10221.7|16
1632921380000|2021-09-29 13:16:20|10241.2|10226.2|10238.7|10223.7|10241.2|10226.2|10237.4|10222.4|2
1632921390000|2021-09-29 13:16:30|10239.2|10224.2|10240.7|10225.7|10241|10226|10239.2|10224.2|11
1632921400000|2021-09-29 13:16:40|||||||||11
1632921410000|2021-09-29 13:16:50|10240.5|10225.5|10240.6|10225.6|10240.7|10225.7|10240.5|10225.5|9
1632921420000|2021-09-29 13:17:00|10240.8|10225.8|10244.5|10229.5|10245.9|10230.9|10240.8|10225.8|28
1632921430000|2021-09-29 13:17:10|10244.7|10229.7|10245.2|10230.2|10246.1|10231.1|10244.7|10229.7|5
1632921440000|2021-09-29 13:17:20|10246.3|10231.3|10246.2|10231.2|10246.3|10231.3|10245.5|10230.5|4
1632921450000|2021-09-29 13:17:30|10246|10231|10246|10231|10246|10231|10246|10231|1
1632921460000|2021-09-29 13:17:40|10246.3|10231.3|10246.3|10231.3|10246.3|10231.3|10246.3|10231.3|1
1632921480000|2021-09-29 13:18:00|10245.7|10230.7|10238.6|10223.6|10245.7|10230.7|10238.6|10223.6|13
1632921490000|2021-09-29 13:18:10|10239|10224|10239|10224|10239|10224|10239|10224|0
1632921500000|2021-09-29 13:18:20|10241.8|10226.8|10243.4|10228.4|10244.1|10229.1|10241.8|10226.8|4
1632921510000|2021-09-29 13:18:30|10243.1|10228.1|10243.3|10228.3|10243.3|10228.3|10243.1|10228.1|1
1632921530000|2021-09-29 13:18:50|10245.6|10230.6|10245.3|10230.3|10245.7|10230.7|10245.3|10230.3|8
1632921540000|2021-09-29 13:19:00|10245|10230|10254.6|10239.6|10254.6|10239.6|10244.5|10229.5|16
1632921550000|2021-09-29 13:19:10|10256|10241|10253.6|10238.6|10256|10241|10253.6|10238.6|3
1632921560000|2021-09-29 13:19:20|10253.8|10238.8|10251.3|10236.3|10263.7|10248.7|10251.3|10236.3|8
1632921570000|2021-09-29 13:19:30|10250.9|10235.9|10251.1|10236.1|10251.6|10236.6|10250.9|10235.9|2
1632921580000|2021-09-29 13:19:40|10251.5|10236.5|10251.7|10236.7|10252.5|10237.5|10251.5|10236.5|4
1632921590000|2021-09-29 13:19:50|10253.4|10238.4|10254.4|10239.4|10254.4|10239.4|10253.4|10238.4|31
1632921600000|2021-09-29 13:20:00|10254.9|10239.9|10255.7|10240.7|10255.7|10240.7|10253.2|10238.2|2
1632921610000|2021-09-29 13:20:10|10255.9|10240.9|10256.4|10241.4|10256.7|10241.7|10255.9|10240.9|9
1632921620000|2021-09-29 13:20:20|10256.2|10241.2|10257.4|10242.4|10257.4|10242.4|10256.2|10241.2|2
1632921630000|2021-09-29 13:20:30|10257.7|10242.7|10257.4|10242.4|10257.9|10242.9|10257.4|10242.4|0
1632921640000|2021-09-29 13:20:40|10257.9|10242.9|10258.6|10243.6|10258.6|10243.6|10257.9|10242.9|18
1632921650000|2021-09-29 13:20:50|10258.3|10243.3|10261|10246|10262.1|10247.1|10258.2|10243.2|49
1632921660000|2021-09-29 13:21:00|10262|10247|10263|10248|10263|10248|10262|10247|4
1632921670000|2021-09-29 13:21:10|10262.4|10247.4|10260.3|10245.3|10262.4|10247.4|10260.3|10245.3|2
1632921680000|2021-09-29 13:21:20|10259.8|10244.8|10258.7|10243.7|10259.8|10244.8|10258.7|10243.7|3
1632921690000|2021-09-29 13:21:30|10259.4|10244.4|10260.1|10245.1|10260.4|10245.4|10259.4|10244.4|14
1632921700000|2021-09-29 13:21:40|10261.8|10246.8|10266|10251|10266|10251|10261.8|10246.8|33
1632921710000|2021-09-29 13:21:50|10268.4|10253.4|10270.2|10255.2|10270.2|10255.2|10268.4|10253.4|22
1632921720000|2021-09-29 13:22:00|10270.7|10255.7|10270.4|10255.4|10271.7|10256.7|10270.4|10255.4|29
1632921730000|2021-09-29 13:22:10|10270.6|10255.6|10276.7|10261.7|10276.7|10261.7|10270.6|10255.6|48
1632921740000|2021-09-29 13:22:20|10276.5|10261.5|10278.9|10263.9|10278.9|10263.9|10276.2|10261.2|47
1632921750000|2021-09-29 13:22:30|10280.3|10265.3|10283.7|10268.7|10284.2|10269.2|10280.3|10265.3|7
1632921760000|2021-09-29 13:22:40|10283.1|10268.1|10281.2|10266.2|10283.1|10268.1|10281.2|10266.2|11
1632921770000|2021-09-29 13:22:50|10280.7|10265.7|10284.1|10269.1|10284.1|10269.1|10280.2|10265.2|88
1632921780000|2021-09-29 13:23:00|10284.4|10269.4|10286.4|10271.4|10287.1|10272.1|10284.4|10269.4|41
1632921790000|2021-09-29 13:23:10|10287.1|10272.1|10287.8|10272.8|10289|10274|10286.4|10271.4|15
1632921800000|2021-09-29 13:23:20|10288|10273|10294.7|10279.7|10294.7|10279.7|10287|10272|32
1632921810000|2021-09-29 13:23:30|10294.1|10279.1|10291.7|10276.7|10294.1|10279.1|10291.7|10276.7|6
1632921820000|2021-09-29 13:23:40|10291.2|10276.2|10293.4|10278.4|10293.4|10278.4|10290.7|10275.7|37
1632921840000|2021-09-29 13:24:00|10293.2|10278.2|10295.6|10280.6|10295.6|10280.6|10292.4|10277.4|13
1632921850000|2021-09-29 13:24:10|10295.8|10280.8|10299.3|10284.3|10299.3|10284.3|10295.8|10280.8|4
1632921860000|2021-09-29 13:24:20|10297.9|10282.9|10295.2|10280.2|10297.9|10282.9|10294.1|10279.1|20
1632921870000|2021-09-29 13:24:30|10296.1|10281.1|10297.7|10282.7|10297.7|10282.7|10296.1|10281.1|8
1632921880000|2021-09-29 13:24:40|10296.3|10281.3|10300.6|10285.6|10300.6|10285.6|10296.1|10281.1|1
1632921890000|2021-09-29 13:24:50|10300.1|10285.1|10302.1|10287.1|10302.1|10287.1|10300.1|10285.1|9
1632921900000|2021-09-29 13:25:00|10300.6|10285.6|10300.6|10285.6|10300.8|10285.8|10296.3|10281.3|27
1632921910000|2021-09-29 13:25:10|10301.5|10286.5|10300|10285|10302.6|10287.6|10300|10285|47
1632921920000|2021-09-29 13:25:20|10300.5|10285.5|10294.6|10279.6|10300.5|10285.5|10294.1|10279.1|27
1632921930000|2021-09-29 13:25:30|10295.1|10280.1|10299.7|10284.7|10301.6|10286.6|10295.1|10280.1|38
1632921940000|2021-09-29 13:25:40|10298.8|10283.8|10295.5|10280.5|10298.8|10283.8|10294|10279|12
1632921950000|2021-09-29 13:25:50|10297.7|10282.7|10299.5|10284.5|10299.5|10284.5|10297.7|10282.7|2
1632921960000|2021-09-29 13:26:00|10302.1|10287.1|10303.1|10288.1|10303.1|10288.1|10302.1|10287.1|6
1632921970000|2021-09-29 13:26:10|10303.3|10288.3|10303.6|10288.6|10303.6|10288.6|10303.3|10288.3|4
1632921980000|2021-09-29 13:26:20|10302.6|10287.6|10302.8|10287.8|10302.8|10287.8|10302.1|10287.1|9
1632921990000|2021-09-29 13:26:30|10303.1|10288.1|10303.3|10288.3|10303.6|10288.6|10302.6|10287.6|4
1632922000000|2021-09-29 13:26:40|10303.6|10288.6|10302.6|10287.6|10303.6|10288.6|10302.6|10287.6|1
1632922010000|2021-09-29 13:26:50|10301.9|10286.9|10304.8|10289.8|10305.5|10290.5|10301.9|10286.9|49
1632922020000|2021-09-29 13:27:00|10305|10290|10302.8|10287.8|10305|10290|10302.8|10287.8|4
1632922030000|2021-09-29 13:27:10|10303.1|10288.1|10306|10291|10306|10291|10303.1|10288.1|6
1632922040000|2021-09-29 13:27:20|10305.7|10290.7|10305.7|10290.7|10305.7|10290.7|10305.7|10290.7|17
1632922050000|2021-09-29 13:27:30|10309.7|10294.7|10307.6|10292.6|10309.9|10294.9|10307.6|10292.6|30
1632922060000|2021-09-29 13:27:40|10307.4|10292.4|10305.7|10290.7|10307.4|10292.4|10305.5|10290.5|22
1632922070000|2021-09-29 13:27:50|10305.5|10290.5|10305.5|10290.5|10305.5|10290.5|10305.5|10290.5|0
1632922080000|2021-09-29 13:28:00|10305.7|10290.7|10306.5|10291.5|10306.5|10291.5|10305.5|10290.5|6
1632922090000|2021-09-29 13:28:10|10306.7|10291.7|10310|10295|10310|10295|10306.7|10291.7|5
1632922100000|2021-09-29 13:28:20|10309.6|10294.6|10305.5|10290.5|10309.6|10294.6|10305.5|10290.5|4
1632922110000|2021-09-29 13:28:30|||||||||9
1632922120000|2021-09-29 13:28:40|10301.1|10286.1|10302.6|10287.6|10303.6|10288.6|10300.8|10285.8|42
1632922130000|2021-09-29 13:28:50|10302.3|10287.3|10302.6|10287.6|10302.6|10287.6|10302.1|10287.1|2
1632922140000|2021-09-29 13:29:00|10302.1|10287.1|10302.3|10287.3|10302.6|10287.6|10300.6|10285.6|7
1632922150000|2021-09-29 13:29:10|10302.5|10287.5|10299.8|10284.8|10302.8|10287.8|10299.8|10284.8|3
1632922160000|2021-09-29 13:29:20|10299.3|10284.3|10298.1|10283.1|10299.3|10284.3|10293.3|10278.3|28
1632922170000|2021-09-29 13:29:30|10297.6|10282.6|10295.3|10280.3|10297.6|10282.6|10294.3|10279.3|12
1632922180000|2021-09-29 13:29:40|10294.8|10279.8|10293.1|10278.1|10296.1|10281.1|10293.1|10278.1|12
1632922190000|2021-09-29 13:29:50|10292.8|10277.8|10292.6|10277.6|10292.8|10277.8|10292.6|10277.6|4
1632922200000|2021-09-29 13:30:00|10292.8|10277.8|10292.6|10277.6|10293.3|10278.3|10292.6|10277.6|10
1632922210000|2021-09-29 13:30:10|10292.3|10277.3|10299|10284|10299|10284|10292.3|10277.3|9
1632922220000|2021-09-29 13:30:20|10299.5|10284.5|10299.8|10284.8|10299.8|10284.8|10299.5|10284.5|10
1632922230000|2021-09-29 13:30:30|10300|10285|10306.1|10291.1|10306.1|10291.1|10300|10285|27
1632922240000|2021-09-29 13:30:40|10306.3|10291.3|10306.6|10291.6|10306.8|10291.8|10306.3|10291.3|7
1632922250000|2021-09-29 13:30:50|10306.1|10291.1|10302.8|10287.8|10306.1|10291.1|10302.8|10287.8|4
1632922260000|2021-09-29 13:31:00|10301.5|10286.5|10324.5|10309.5|10324.5|10309.5|10301.5|10286.5|4
1632922270000|2021-09-29 13:31:10|10324.8|10309.8|10323.5|10308.5|10327.8|10312.8|10314.8|10299.8|72
1632922280000|2021-09-29 13:31:20|10323.7|10308.7|10326.9|10311.9|10326.9|10311.9|10321.8|10306.8|39
1632922290000|2021-09-29 13:31:30|10328.3|10313.3|10317.3|10302.3|10328.4|10313.4|10317.3|10302.3|275
1632922300000|2021-09-29 13:31:40|10317.9|10302.9|10319.4|10304.4|10324.9|10309.9|10317.9|10302.9|39
1632922310000|2021-09-29 13:31:50|10319.6|10304.6|10320.6|10305.6|10324.1|10309.1|10319.6|10304.6|102
1632922320000|2021-09-29 13:32:00|10323|10308|10324.9|10309.9|10324.9|10309.9|10321.5|10306.5|37
1632922330000|2021-09-29 13:32:10|10323|10308|10325.5|10310.5|10325.5|10310.5|10323|10308|18
1632922340000|2021-09-29 13:32:20|10325.9|10310.9|10327.7|10312.7|10327.7|10312.7|10325.9|10310.9|50
1632922350000|2021-09-29 13:32:30|10327.1|10312.1|10329.6|10314.6|10329.6|10314.6|10327.1|10312.1|4
1632922360000|2021-09-29 13:32:40|10331.6|10316.6|10331.3|10316.3|10331.8|10316.8|10331.1|10316.1|140
1632922370000|2021-09-29 13:32:50|10331.1|10316.1|10320.9|10305.9|10331.1|10316.1|10313.7|10298.7|90
1632922380000|2021-09-29 13:33:00|10322.3|10307.3|10318.6|10303.6|10322.6|10307.6|10318.6|10303.6|6
1632922390000|2021-09-29 13:33:10|10317.8|10302.8|10318.4|10303.4|10318.4|10303.4|10315.4|10300.4|15
1632922400000|2021-09-29 13:33:20|10318.7|10303.7|10318.2|10303.2|10318.7|10303.7|10318.2|10303.2|2
1632922410000|2021-09-29 13:33:30|10317.9|10302.9|10314.5|10299.5|10318.2|10303.2|10314.5|10299.5|31
1632922420000|2021-09-29 13:33:40|10314.1|10299.1|10316.6|10301.6|10316.6|10301.6|10312.7|10297.7|5
1632922430000|2021-09-29 13:33:50|10316.8|10301.8|10316.8|10301.8|10316.8|10301.8|10316.6|10301.6|0
1632922440000|2021-09-29 13:34:00|10316.6|10301.6|10316.1|10301.1|10316.6|10301.6|10315.7|10300.7|14
1632922450000|2021-09-29 13:34:10|10316.4|10301.4|10320|10305|10320|10305|10316.4|10301.4|6
1632922460000|2021-09-29 13:34:20|10318.9|10303.9|10318.9|10303.9|10318.9|10303.9|10318.9|10303.9|7
1632922470000|2021-09-29 13:34:30|10318.3|10303.3|10317.1|10302.1|10318.3|10303.3|10317.1|10302.1|11
1632922480000|2021-09-29 13:34:40|10316.2|10301.2|10315.6|10300.6|10316.4|10301.4|10315|10300|34
1632922490000|2021-09-29 13:34:50|10314.5|10299.5|10313.4|10298.4|10314.5|10299.5|10313.4|10298.4|8
1632922500000|2021-09-29 13:35:00|10312.3|10297.3|10312.7|10297.7|10312.8|10297.8|10310.9|10295.9|41
1632922510000|2021-09-29 13:35:10|10313.6|10298.6|10314.2|10299.2|10314.2|10299.2|10313.6|10298.6|1
1632922520000|2021-09-29 13:35:20|10296.2|10281.2|10307.3|10292.3|10308.2|10293.2|10296.2|10281.2|71
1632922530000|2021-09-29 13:35:30|10308.1|10293.1|10302.6|10287.6|10308.6|10293.6|10301.5|10286.5|17
1632922540000|2021-09-29 13:35:40|10300.3|10285.3|10299.2|10284.2|10300.3|10285.3|10298.8|10283.8|6
1632922550000|2021-09-29 13:35:50|10291.6|10276.6|10291.1|10276.1|10291.6|10276.6|10290.4|10275.4|63
1632922560000|2021-09-29 13:36:00|10290.6|10275.6|10301.8|10286.8|10301.8|10286.8|10290.6|10275.6|10
1632922570000|2021-09-29 13:36:10|10304.8|10289.8|10300.2|10285.2|10307.6|10292.6|10299.3|10284.3|5
1632922580000|2021-09-29 13:36:20|10300|10285|10300.3|10285.3|10300.3|10285.3|10300|10285|0
1632922590000|2021-09-29 13:36:30|10303.3|10288.3|10304.3|10289.3|10304.6|10289.6|10303.3|10288.3|5
1632922600000|2021-09-29 13:36:40|10302.3|10287.3|10302.1|10287.1|10302.3|10287.3|10302.1|10287.1|7
1632922610000|2021-09-29 13:36:50|10302.3|10287.3|10291.6|10276.6|10302.3|10287.3|10289.8|10274.8|24
1632922620000|2021-09-29 13:37:00|10291.4|10276.4|10293.8|10278.8|10293.8|10278.8|10289.8|10274.8|8
1632922630000|2021-09-29 13:37:10|10293.1|10278.1|10299.7|10284.7|10300.3|10285.3|10293.1|10278.1|5
1632922640000|2021-09-29 13:37:20|10297.7|10282.7|10297.7|10282.7|10297.7|10282.7|10297.7|10282.7|0
1632922650000|2021-09-29 13:37:30|10297.4|10282.4|10296.5|10281.5|10297.4|10282.4|10296.5|10281.5|3
1632922660000|2021-09-29 13:37:40|10297.2|10282.2|10297.2|10282.2|10297.2|10282.2|10296.7|10281.7|3
1632922670000|2021-09-29 13:37:50|10296.9|10281.9|10298.5|10283.5|10298.7|10283.7|10296.9|10281.9|3
1632922680000|2021-09-29 13:38:00|10298.1|10283.1|10295.5|10280.5|10298.1|10283.1|10295.5|10280.5|7
1632922690000|2021-09-29 13:38:10|10295.3|10280.3|10295.4|10280.4|10298.2|10283.2|10295.2|10280.2|5
1632922700000|2021-09-29 13:38:20|10295.7|10280.7|10295.5|10280.5|10295.7|10280.7|10295.5|10280.5|17
1632922720000|2021-09-29 13:38:40|10295.3|10280.3|10295|10280|10295.3|10280.3|10295|10280|0
1632922730000|2021-09-29 13:38:50|10292.5|10277.5|10287.4|10272.4|10292.5|10277.5|10287.4|10272.4|25
1632922740000|2021-09-29 13:39:00|10286.5|10271.5|10280.6|10265.6|10286.5|10271.5|10280.6|10265.6|33
1632922750000|2021-09-29 13:39:10|10280.4|10265.4|10283.7|10268.7|10285.7|10270.7|10280.4|10265.4|25
1632922760000|2021-09-29 13:39:20|10283.9|10268.9|10282.2|10267.2|10285.2|10270.2|10282.2|10267.2|25
1632922770000|2021-09-29 13:39:30|10274|10259|10262|10247|10274.3|10259.3|10262|10247|28
1632922780000|2021-09-29 13:39:40|10262.3|10247.3|10266.9|10251.9|10266.9|10251.9|10262|10247|13
1632922790000|2021-09-29 13:39:50|10268.1|10253.1|10265.5|10250.5|10268.3|10253.3|10265.5|10250.5|12
1632922800000|2021-09-29 13:40:00|10265.7|10250.7|10258.1|10243.1|10266|10251|10257.2|10242.2|76
1632922810000|2021-09-29 13:40:10|10257.8|10242.8|10263.4|10248.4|10263.4|10248.4|10257.8|10242.8|48
1632922820000|2021-09-29 13:40:20|10266.2|10251.2|10259|10244|10266.2|10251.2|10259|10244|41
1632922830000|2021-09-29 13:40:30|10259.5|10244.5|10259|10244|10259.8|10244.8|10259|10244|8
1632922840000|2021-09-29 13:40:40|10259.7|10244.7|10262.3|10247.3|10262.3|10247.3|10259.7|10244.7|7
1632922850000|2021-09-29 13:40:50|10262.6|10247.6|10262.3|10247.3|10262.6|10247.6|10262.3|10247.3|5
1632922860000|2021-09-29 13:41:00|10262.6|10247.6|10268.7|10253.7|10271.2|10256.2|10262.6|10247.6|12
1632922870000|2021-09-29 13:41:10|10268.4|10253.4|10268.4|10253.4|10268.4|10253.4|10268.4|10253.4|19
1632922880000|2021-09-29 13:41:20|10267.3|10252.3|10268|10253|10268.3|10253.3|10266|10251|23
1632922890000|2021-09-29 13:41:30|10268.3|10253.3|10262.7|10247.7|10268.5|10253.5|10262.7|10247.7|10
1632922900000|2021-09-29 13:41:40|10263.1|10248.1|10264.2|10249.2|10265.6|10250.6|10263.1|10248.1|6
1632922910000|2021-09-29 13:41:50|10263.1|10248.1|10264.4|10249.4|10266.7|10251.7|10262.6|10247.6|9
1632922920000|2021-09-29 13:42:00|10265.3|10250.3|10265.1|10250.1|10265.5|10250.5|10264.2|10249.2|7
1632922930000|2021-09-29 13:42:10|10264.6|10249.6|10266|10251|10266.2|10251.2|10264|10249|6
1632922940000|2021-09-29 13:42:20|10266.2|10251.2|10266.2|10251.2|10266.2|10251.2|10266|10251|0
1632922950000|2021-09-29 13:42:30|10266.5|10251.5|10265.1|10250.1|10269.6|10254.6|10264.4|10249.4|5
1632922960000|2021-09-29 13:42:40|10261.7|10246.7|10259.7|10244.7|10261.7|10246.7|10259.7|10244.7|9
1632922970000|2021-09-29 13:42:50|10260.2|10245.2|10259.5|10244.5|10260.2|10245.2|10259.5|10244.5|0
1632922980000|2021-09-29 13:43:00|10258.1|10243.1|10251.4|10236.4|10258.1|10243.1|10250|10235|31
1632922990000|2021-09-29 13:43:10|10251.1|10236.1|10239.4|10224.4|10251.1|10236.1|10237.2|10222.2|32
1632923000000|2021-09-29 13:43:20|10239.6|10224.6|10241.5|10226.5|10241.8|10226.8|10239.6|10224.6|34
1632923010000|2021-09-29 13:43:30|10241|10226|10238.5|10223.5|10241.6|10226.6|10238.5|10223.5|44
1632923020000|2021-09-29 13:43:40|10239.5|10224.5|10227.8|10212.8|10241.4|10226.4|10226.4|10211.4|102
1632923030000|2021-09-29 13:43:50|10228.5|10213.5|10211.6|10196.6|10228.5|10213.5|10211.4|10196.4|21
1632923040000|2021-09-29 13:44:00|10211.9|10196.9|10209|10194|10217|10202|10204.4|10189.4|40
1632923050000|2021-09-29 13:44:10|10208.8|10193.8|10203.5|10188.5|10209.8|10194.8|10203.5|10188.5|24
1632923060000|2021-09-29 13:44:20|10203.8|10188.8|10204.3|10189.3|10204.7|10189.7|10200.3|10185.3|25
1632923070000|2021-09-29 13:44:30|10204|10189|10199.2|10184.2|10204|10189|10193.5|10178.5|56
1632923080000|2021-09-29 13:44:40|10202.8|10187.8|10201.5|10186.5|10204.7|10189.7|10201.3|10186.3|23
1632923090000|2021-09-29 13:44:50|10201.1|10186.1|10200|10185|10201.3|10186.3|10199.5|10184.5|12
1632923100000|2021-09-29 13:45:00|10199.5|10184.5|10186.3|10171.3|10199.5|10184.5|10186.3|10171.3|19
1632923110000|2021-09-29 13:45:10|10186.5|10171.5|10168.7|10153.7|10187.2|10172.2|10168.7|10153.7|45
1632923120000|2021-09-29 13:45:20|10168.6|10153.6|10169.8|10154.8|10173.4|10158.4|10167.5|10152.5|78
1632923130000|2021-09-29 13:45:30|10163.1|10148.1|10142.5|10127.5|10165.5|10150.5|10142.5|10127.5|91
1632923140000|2021-09-29 13:45:40|10144.6|10129.6|10105.6|10090.6|10144.6|10129.6|10105.6|10082|123
1632923150000|2021-09-29 13:45:50|10108.4|10093.4|10155.7|10140.7|10161.9|10146.9|10108.3|10093.3|51
1632923160000|2021-09-29 13:46:00|10151.8|10136.8|10145.5|10130.5|10154|10139|10144.9|10129.9|11
1632923170000|2021-09-29 13:46:10|10144.9|10129.9|10128.1|10103.1|10144.9|10129.9|10128.1|10095.7|47
1632923180000|2021-09-29 13:46:20|10127.7|10102.7|10110|10095|10127.7|10105.3|10102.9|10087.9|24
1632923190000|2021-09-29 13:46:30|10110.5|10095.5|10115|10100|10122.9|10107.9|10110.3|10095.3|50
1632923200000|2021-09-29 13:46:40|10114.8|10099.8|10119.8|10104.8|10120.1|10105.1|10114.6|10099.6|10
1632923210000|2021-09-29 13:46:50|10119.5|10104.5|10114.9|10099.9|10122.6|10107.6|10105.2|10090.2|68
1632923220000|2021-09-29 13:47:00|10115.1|10100.1|10122.2|10107.2|10122.2|10107.2|10114.4|10099.4|53
1632923230000|2021-09-29 13:47:10|10128.4|10113.4|10136.4|10121.4|10136.4|10121.4|10126.9|10111.9|11
1632923240000|2021-09-29 13:47:20|10141.6|10126.6|10126.1|10111.1|10142.1|10127.1|10124|10109|69
1632923250000|2021-09-29 13:47:30|10126.4|10111.4|10125|10110|10127.4|10112.4|10118.4|10103.4|26
1632923260000|2021-09-29 13:47:40|10124.8|10109.8|10118.1|10103.1|10124.8|10109.8|10116.8|10101.8|21
1632923270000|2021-09-29 13:47:50|10120.9|10105.9|10124.5|10109.5|10127.9|10112.9|10120.9|10105.9|71
1632923280000|2021-09-29 13:48:00|10124|10109|10126.4|10111.4|10131.4|10116.4|10124|10109|22
1632923290000|2021-09-29 13:48:10|10126.6|10111.6|10137.3|10122.3|10137.4|10122.4|10125.7|10110.7|31
1632923300000|2021-09-29 13:48:20|10138.9|10123.9|10130.1|10115.1|10138.9|10123.9|10130.1|10115.1|18
1632923310000|2021-09-29 13:48:30|10129.3|10114.3|10118.8|10103.8|10129.3|10114.3|10118.8|10103.8|14
1632923320000|2021-09-29 13:48:40|10119|10104|10115.7|10100.7|10123.4|10108.4|10115.7|10100.7|39
1632923330000|2021-09-29 13:48:50|10114.6|10099.6|10059|10044|10114.6|10099.6|10059|10044|27
1632923340000|2021-09-29 13:49:00|10058.7|10043.7|10059.5|10044.5|10064.6|10049.6|10058.3|10043.3|48
1632923350000|2021-09-29 13:49:10|10060.1|10045.1|10076.2|10061.2|10082.5|10067.5|10058.6|10043.6|47
1632923360000|2021-09-29 13:49:20|10076.9|10061.9|10081.5|10066.5|10081.5|10066.5|10076|10061|14
1632923370000|2021-09-29 13:49:30|10081.2|10066.2|10101.1|10086.1|10101.1|10086.1|10081.2|10065.1|13
1632923380000|2021-09-29 13:49:40|10100.9|10085.9|10095.1|10080.1|10100.9|10085.9|10095.1|10080.1|20
1632923390000|2021-09-29 13:49:50|10095.6|10080.6|10092.3|10077.3|10095.6|10080.6|10091.8|10076.8|4
1632923400000|2021-09-29 13:50:00|10092.6|10077.6|10094.4|10079.4|10094.4|10079.4|10092.4|10077.4|12
1632923410000|2021-09-29 13:50:10|10095|10080|10095.4|10080.4|10101.4|10086.4|10093.8|10078.8|23
1632923420000|2021-09-29 13:50:20|10095.2|10080.2|10097.2|10082.2|10097.2|10082.2|10095.2|10080.2|17
1632923430000|2021-09-29 13:50:30|10096.9|10081.9|10096.7|10081.7|10096.9|10081.9|10095.1|10080.1|10
1632923440000|2021-09-29 13:50:40|10096|10081|10095.7|10080.7|10096|10081|10095.7|10080.7|3
1632923450000|2021-09-29 13:50:50|10096|10081|10095.5|10080.5|10096|10081|10095.5|10080.5|1
1632923460000|2021-09-29 13:51:00|10098.1|10083.1|10106.4|10091.4|10106.7|10091.7|10096.4|10081.4|16
1632923470000|2021-09-29 13:51:10|10105.9|10090.9|10086.6|10071.6|10105.9|10090.9|10086.1|10071.1|7
1632923480000|2021-09-29 13:51:20|10087.4|10072.4|10087.4|10072.4|10087.6|10072.6|10087.4|10072.4|4
1632923490000|2021-09-29 13:51:30|10087.6|10072.6|10111.1|10086.1|10111.1|10087.8|10087.6|10072.6|53
1632923500000|2021-09-29 13:51:40|10111.6|10086.6|10108.2|10093.2|10112.5|10093.2|10108.2|10086.6|0
1632923510000|2021-09-29 13:51:50|10109.6|10094.6|10111.6|10096.6|10111.8|10096.8|10109.6|10094.6|3
1632923520000|2021-09-29 13:52:00|10112.9|10097.9|10121.8|10106.8|10121.8|10106.8|10112.9|10097.9|9
1632923530000|2021-09-29 13:52:10|10122.3|10107.3|10123.5|10108.5|10129|10114|10122.3|10107.3|31
1632923540000|2021-09-29 13:52:20|10122.6|10107.6|10125.7|10110.7|10133.4|10118.4|10121.9|10106.9|99
1632923550000|2021-09-29 13:52:30|10125.2|10110.2|10133.8|10118.8|10142.2|10127.2|10125.2|10110.2|69
1632923560000|2021-09-29 13:52:40|10133.5|10118.5|10130.3|10115.3|10140.3|10120.5|10130.1|10115.1|13
1632923570000|2021-09-29 13:52:50|10131.4|10116.4|10126.8|10111.8|10131.4|10116.4|10126.8|10111.8|34
1632923580000|2021-09-29 13:53:00|10126.6|10111.6|10117|10102|10126.6|10111.6|10117|10102|56
1632923590000|2021-09-29 13:53:10|10116.7|10101.7|10110|10095|10117|10102|10109.2|10094.2|192
1632923600000|2021-09-29 13:53:20|10113.3|10098.3|10112.4|10097.4|10113.3|10098.3|10111.3|10096.3|4
1632923610000|2021-09-29 13:53:30|10110.8|10095.8|10111.1|10096.1|10111.6|10096.6|10110.8|10095.8|17
1632923620000|2021-09-29 13:53:40|10111.3|10096.3|10110.8|10095.8|10111.3|10096.3|10110.8|10095.8|1
1632923630000|2021-09-29 13:53:50|10111.7|10096.7|10111.3|10096.3|10111.7|10096.7|10111.3|10096.3|9
1632923640000|2021-09-29 13:54:00|10111.7|10096.7|10113.7|10098.7|10115.9|10100.9|10111.7|10096.7|15
1632923650000|2021-09-29 13:54:10|10113.5|10098.5|10116.1|10101.1|10116.1|10101.1|10113.5|10098.5|6
1632923660000|2021-09-29 13:54:20|10115.3|10100.3|10119.6|10104.6|10119.9|10104.9|10115.3|10100.3|6
1632923670000|2021-09-29 13:54:30|10119.4|10104.4|10117.6|10102.6|10119.6|10104.6|10117.6|10102.6|112
1632923680000|2021-09-29 13:54:40|10119.7|10104.7|10122.1|10107.1|10122.1|10107.1|10119.7|10104.7|5
1632923690000|2021-09-29 13:54:50|10120.7|10105.7|10123.9|10108.9|10126.2|10111.2|10120.7|10105.7|67
1632923700000|2021-09-29 13:55:00|10123.2|10108.2|10105.2|10090.2|10123.2|10108.2|10105.2|10090.2|22
1632923710000|2021-09-29 13:55:10|10104.5|10089.5|10104.8|10089.8|10105.2|10090.2|10104.5|10089.5|1
1632923720000|2021-09-29 13:55:20|10103.4|10088.4|10108.6|10093.6|10108.6|10093.6|10103.2|10088.2|31
1632923730000|2021-09-29 13:55:30|10108.3|10093.3|10109|10094|10109.3|10094.3|10107.4|10092.4|6
1632923740000|2021-09-29 13:55:40|10110.6|10095.6|10110|10095|10110.6|10095.6|10110|10095|2
1632923750000|2021-09-29 13:55:50|10110.6|10095.6|10112.7|10097.7|10112.7|10097.7|10110.6|10095.6|4
1632923760000|2021-09-29 13:56:00|10113|10098|10130.3|10115.3|10130.8|10115.8|10113|10098|23
1632923770000|2021-09-29 13:56:10|10130|10115|10127|10112|10130|10115|10122.7|10107.7|25
1632923780000|2021-09-29 13:56:20|10125.6|10110.6|10126.9|10111.9|10127.5|10112.5|10125.6|10110.6|5
1632923790000|2021-09-29 13:56:30|10130.7|10115.7|10133.9|10118.9|10134.2|10119.2|10130.7|10115.7|22
1632923800000|2021-09-29 13:56:40|10134.1|10119.1|10142.8|10127.8|10142.8|10127.8|10134.1|10119.1|36
1632923810000|2021-09-29 13:56:50|10148.2|10133.2|10145.5|10130.5|10153.9|10138.9|10145.5|10130.5|28
1632923820000|2021-09-29 13:57:00|10143.8|10128.8|10148.2|10133.2|10151.1|10136.1|10143.6|10128.6|26
1632923830000|2021-09-29 13:57:10|10149.5|10134.5|10149.3|10134.3|10149.6|10134.6|10149.3|10134.3|19
1632923840000|2021-09-29 13:57:20|10146.8|10131.8|10146.8|10131.8|10146.8|10131.8|10146.8|10131.8|50
1632923850000|2021-09-29 13:57:30|10147|10132|10148.2|10133.2|10148.2|10133.2|10147|10132|1
1632923860000|2021-09-29 13:57:40|10148.6|10133.6|10147|10132|10148.6|10133.6|10146.1|10131.1|2
1632923870000|2021-09-29 13:57:50|10146.7|10131.7|10145.8|10130.8|10146.7|10131.7|10145.8|10130.8|7
1632923880000|2021-09-29 13:58:00|10146.5|10131.5|10147.4|10132.4|10147.4|10132.4|10146.5|10131.5|0
1632923890000|2021-09-29 13:58:10|||||||||3
1632923900000|2021-09-29 13:58:20|10146.5|10131.5|10145.4|10130.4|10146.5|10131.5|10145.4|10130.4|11
1632923910000|2021-09-29 13:58:30|10145.7|10130.7|10146.6|10131.6|10146.6|10131.6|10145.7|10130.7|18
1632923930000|2021-09-29 13:58:50|10147.1|10132.1|10148.7|10133.7|10148.7|10133.7|10147.1|10132.1|7
1632923940000|2021-09-29 13:59:00|10154.6|10139.6|10155.8|10140.8|10155.8|10140.8|10146.3|10131.3|13
1632923950000|2021-09-29 13:59:10|10148.5|10133.5|10148.6|10133.6|10148.6|10133.6|10148.1|10133.1|2
1632923960000|2021-09-29 13:59:20|10148.4|10133.4|10150.8|10135.8|10150.8|10135.8|10148.4|10133.4|4
1632923970000|2021-09-29 13:59:30|10151.2|10136.2|10156.8|10141.8|10156.8|10141.8|10151.2|10136.2|49
1632923980000|2021-09-29 13:59:40|10157.1|10142.1|10156.4|10141.4|10157.3|10142.3|10154.5|10139.5|25
1632923990000|2021-09-29 13:59:50|10157.5|10142.5|10157.5|10142.5|10157.5|10142.5|10157.5|10142.5|3
1632924000000|2021-09-29 14:00:00|10157.1|10142.1|10159.1|10144.1|10159.1|10144.1|10157.1|10142.1|6
1632924010000|2021-09-29 14:00:10|10159.4|10144.4|10158.6|10143.6|10159.7|10144.7|10155.6|10140.6|24
1632924020000|2021-09-29 14:00:20|10158.8|10143.8|10169.8|10154.8|10178.5|10163.5|10158.8|10143.8|41
1632924030000|2021-09-29 14:00:30|10170.1|10155.1|10178.3|10163.3|10178.3|10163.3|10168.3|10153.3|27
1632924040000|2021-09-29 14:00:40|10178.6|10163.6|10178|10163|10183.4|10168.4|10174.1|10159.1|39
1632924050000|2021-09-29 14:00:50|10178.2|10163.2|10183.8|10168.8|10189.3|10174.3|10178.2|10163.2|31
1632924060000|2021-09-29 14:01:00|10183.3|10168.3|10178.3|10163.3|10183.3|10168.3|10178.3|10163.3|11
1632924070000|2021-09-29 14:01:10|10181.3|10166.3|10178.7|10163.7|10181.6|10166.6|10178.7|10163.7|23
1632924080000|2021-09-29 14:01:20|10177.9|10162.9|10180|10165|10180|10165|10175.4|10160.4|54
1632924090000|2021-09-29 14:01:30|10181.8|10166.8|10181.4|10166.4|10181.8|10166.8|10180.7|10165.7|14
1632924100000|2021-09-29 14:01:40|10180.3|10165.3|10184.4|10169.4|10185.8|10170.8|10180.3|10165.3|3
1632924110000|2021-09-29 14:01:50|10184.2|10169.2|10181.1|10166.1|10184.2|10169.2|10181.1|10166.1|13
1632924120000|2021-09-29 14:02:00|10181.8|10166.8|10186.4|10171.4|10188.6|10173.6|10181.8|10166.8|10
1632924130000|2021-09-29 14:02:10|10185.7|10170.7|10184.8|10169.8|10185.7|10170.7|10184.8|10169.8|8
1632924140000|2021-09-29 14:02:20|10186.9|10171.9|10186.6|10171.6|10187.3|10172.3|10186.1|10171.1|7
1632924150000|2021-09-29 14:02:30|10187|10172|10195.2|10180.2|10195.2|10180.2|10186.6|10171.6|6
1632924160000|2021-09-29 14:02:40|10195.9|10180.9|10191|10176|10196.4|10181.4|10191|10176|28
1632924170000|2021-09-29 14:02:50|10181.9|10166.9|10172.6|10157.6|10183.3|10168.3|10172.6|10157.6|14
1632924180000|2021-09-29 14:03:00|10172.8|10157.8|10192.5|10177.5|10195|10180|10172.4|10157.4|24
1632924190000|2021-09-29 14:03:10|10193.9|10178.9|10190.2|10175.2|10194.1|10179.1|10188.8|10173.8|14
1632924200000|2021-09-29 14:03:20|10192.6|10177.6|10196.2|10181.2|10196.6|10181.6|10192.6|10177.6|6
1632924210000|2021-09-29 14:03:30|10196.5|10181.5|10202|10187|10202.5|10187.5|10196.5|10181.5|15
1632924220000|2021-09-29 14:03:40|10202.2|10187.2|10202|10187|10202.2|10187.2|10201.7|10186.7|4
1632924230000|2021-09-29 14:03:50|10202.2|10187.2|10202|10187|10202.2|10187.2|10201.8|10186.8|5
1632924240000|2021-09-29 14:04:00|10201.8|10186.8|10202.2|10187.2|10202.2|10187.2|10201.8|10186.8|6
1632924250000|2021-09-29 14:04:10|10202.5|10187.5|10203.3|10188.3|10203.3|10188.3|10202.5|10187.5|23
1632924260000|2021-09-29 14:04:20|10206.5|10191.5|10216.7|10201.7|10218|10203|10206.1|10191.1|18
1632924270000|2021-09-29 14:04:30|10215.4|10200.4|10215.7|10200.7|10215.7|10200.7|10215.3|10200.3|11
1632924280000|2021-09-29 14:04:40|10215.9|10200.9|10215.3|10200.3|10216.6|10201.6|10215.3|10200.3|11
1632924290000|2021-09-29 14:04:50|10213.1|10198.1|10212.6|10197.6|10213.1|10198.1|10211.9|10196.9|5
1632924300000|2021-09-29 14:05:00|10211.9|10196.9|10215.1|10200.1|10215.1|10200.1|10211.9|10196.9|13
1632924310000|2021-09-29 14:05:10|10215.3|10200.3|10221.9|10206.9|10222.2|10207.2|10214.8|10199.8|23
1632924320000|2021-09-29 14:05:20|10221.7|10206.7|10236.6|10211.6|10236.8|10211.8|10221.6|10206.6|31
1632924330000|2021-09-29 14:05:30|10243.7|10206.2|10240.9|10225.9|10245.1|10225.9|10236.5|10206.2|28
1632924340000|2021-09-29 14:05:40|10241.1|10226.1|10219.2|10204.2|10241.4|10226.4|10216.8|10201.8|80
1632924350000|2021-09-29 14:05:50|10219.4|10204.4|10221.8|10206.8|10227.7|10211.7|10219.4|10202.7|5
1632924360000|2021-09-29 14:06:00|10222.7|10207.7|10220.8|10205.8|10223|10208|10219.4|10204.4|17
1632924370000|2021-09-29 14:06:10|10220.5|10205.5|10221|10206|10221.2|10206.2|10220.3|10205.3|11
1632924380000|2021-09-29 14:06:20|10219.6|10204.6|10227.8|10212.8|10227.8|10212.8|10219.3|10204.3|12
1632924390000|2021-09-29 14:06:30|10233.8|10218.8|10233.5|10218.5|10235.3|10220.3|10232.5|10217.5|7
1632924400000|2021-09-29 14:06:40|10228.4|10213.4|10230.7|10215.7|10230.7|10215.7|10228|10213|15
1632924410000|2021-09-29 14:06:50|10232.8|10217.8|10234.8|10219.8|10235.3|10220.3|10232.8|10217.8|27
1632924420000|2021-09-29 14:07:00|10235.1|10220.1|10225|10210|10235.5|10220.5|10225|10210|7
1632924430000|2021-09-29 14:07:10|10221.8|10206.8|10221.2|10206.2|10221.8|10206.8|10220.7|10205.7|4
1632924440000|2021-09-29 14:07:20|10221|10206|10221.7|10206.7|10223.2|10208.2|10220.7|10205.7|17
1632924450000|2021-09-29 14:07:30|10221.5|10206.5|10224.5|10209.5|10224.5|10209.5|10221.5|10206.5|15
1632924460000|2021-09-29 14:07:40|10225|10210|10222.7|10207.7|10225|10210|10221.5|10206.5|14
1632924470000|2021-09-29 14:07:50|10221.9|10206.9|10222.2|10207.2|10222.2|10207.2|10221.9|10206.9|8
1632924480000|2021-09-29 14:08:00|10221.7|10206.7|10219.8|10204.8|10221.7|10206.7|10218.7|10203.7|23
1632924490000|2021-09-29 14:08:10|10220.1|10205.1|10216.7|10201.7|10221.5|10206.5|10214.2|10199.2|51
1632924500000|2021-09-29 14:08:20|10210|10195|10208.8|10193.8|10210|10195|10208.8|10193.8|39
1632924510000|2021-09-29 14:08:30|10208|10193|10208.1|10193.1|10212|10197|10204.2|10189.2|15
1632924520000|2021-09-29 14:08:40|10210.1|10195.1|10210.1|10195.1|10210.1|10195.1|10209.6|10194.6|8
1632924530000|2021-09-29 14:08:50|10208.3|10193.3|10208.3|10193.3|10208.3|10193.3|10208.3|10193.3|1
1632924540000|2021-09-29 14:09:00|10207.5|10192.5|10211.7|10196.7|10211.9|10196.9|10207.5|10192.5|14
1632924550000|2021-09-29 14:09:10|10211.2|10196.2|10207.9|10192.9|10211.2|10196.2|10207.2|10192.2|11
1632924560000|2021-09-29 14:09:20|10209.3|10194.3|10209.5|10194.5|10209.5|10194.5|10209.3|10194.3|1
1632924570000|2021-09-29 14:09:30|10209.8|10194.8|10207.4|10192.4|10210|10195|10207|10192|12
1632924580000|2021-09-29 14:09:40|10208.5|10193.5|10208.5|10193.5|10208.5|10193.5|10208.5|10193.5|0
1632924590000|2021-09-29 14:09:50|10208.2|10193.2|10207.7|10192.7|10208.7|10193.7|10207.7|10192.7|30
1632924600000|2021-09-29 14:10:00|10208|10193|10209|10194|10209.5|10194.5|10208|10193|31
1632924610000|2021-09-29 14:10:10|10208.8|10193.8|10208.8|10193.8|10208.8|10193.8|10208.8|10193.8|7
1632924620000|2021-09-29 14:10:20|10209.9|10194.9|10209.9|10194.9|10209.9|10194.9|10209.9|10194.9|15
1632924650000|2021-09-29 14:10:50|10210.2|10195.2|10209.7|10194.7|10210.2|10195.2|10209.7|10194.7|0
1632924660000|2021-09-29 14:11:00|10209.4|10194.4|10209.9|10194.9|10209.9|10194.9|10209|10194|12
1632924670000|2021-09-29 14:11:10|10209.6|10194.6|10206|10191|10209.6|10194.6|10206|10191|30
1632924680000|2021-09-29 14:11:20|10204.1|10189.1|10190.3|10175.3|10204.1|10189.1|10189|10171.4|16
1632924690000|2021-09-29 14:11:30|10190.8|10175.8|10190.5|10175.5|10190.8|10175.8|10189|10174|8
1632924700000|2021-09-29 14:11:40|10191.1|10176.1|10192.2|10177.2|10192.2|10177.2|10191.1|10176.1|7
1632924710000|2021-09-29 14:11:50|10190.2|10175.2|10190.2|10175.2|10190.2|10175.2|10190.2|10175.2|6
1632924720000|2021-09-29 14:12:00|10189.9|10174.9|10189.4|10174.4|10189.9|10174.9|10189.4|10174.4|22
1632924740000|2021-09-29 14:12:20|10189.9|10174.9|10182.5|10167.5|10190.6|10175.6|10182.5|10167.5|9
1632924750000|2021-09-29 14:12:30|10181.8|10166.8|10183.7|10168.7|10183.7|10168.7|10181.8|10166.8|3
1632924760000|2021-09-29 14:12:40|10183.9|10168.9|10185.4|10170.4|10186.1|10171.1|10183.9|10168.9|8
1632924770000|2021-09-29 14:12:50|10186.2|10171.2|10183.1|10168.1|10186.4|10171.4|10183.1|10168.1|25
1632924780000|2021-09-29 14:13:00|10183.5|10168.5|10182.9|10167.9|10184.2|10169.2|10182.9|10167.9|0
1632924790000|2021-09-29 14:13:10|10181.8|10166.8|10176.7|10161.7|10182|10167|10176.7|10161.7|15
1632924800000|2021-09-29 14:13:20|10175.1|10160.1|10167.4|10152.4|10175.3|10160.3|10167.4|10152.4|10
1632924810000|2021-09-29 14:13:30|10167.2|10152.2|10163.2|10148.2|10167.2|10152.2|10163.2|10148.2|2
1632924820000|2021-09-29 14:13:40|10161.8|10146.8|10162.3|10147.3|10162.8|10147.8|10161.8|10146.8|4
1632924830000|2021-09-29 14:13:50|10162.1|10147.1|10162.3|10147.3|10162.3|10147.3|10161.9|10146.9|3
1632924840000|2021-09-29 14:14:00|10161.7|10146.7|10149.2|10134.2|10161.7|10146.7|10149.2|10134.2|39
1632924850000|2021-09-29 14:14:10|10148.8|10133.8|10146|10131|10149.4|10134.4|10146|10131|32
1632924860000|2021-09-29 14:14:20|10143.6|10128.6|10130.4|10115.4|10144.6|10129.6|10130.4|10115.4|45
1632924870000|2021-09-29 14:14:30|10131.4|10116.4|10138.2|10123.2|10138.2|10123.2|10130.9|10115.9|36
1632924880000|2021-09-29 14:14:40|10138.4|10123.4|10134.8|10119.8|10139.2|10124.2|10134.8|10119.8|19
1632924890000|2021-09-29 14:14:50|10135.6|10120.6|10137.4|10122.4|10137.7|10122.7|10135.6|10120.6|103
1632924900000|2021-09-29 14:15:00|10136.5|10121.5|10136.3|10121.3|10136.5|10121.5|10135.6|10120.6|12
1632924910000|2021-09-29 14:15:10|10136.5|10121.5|10134.7|10119.7|10136.5|10121.5|10134.5|10119.5|21
1632924920000|2021-09-29 14:15:20|10133.4|10118.4|10141.4|10126.4|10141.4|10126.4|10133.4|10118.4|22
1632924930000|2021-09-29 14:15:30|10141|10126|10140.7|10125.7|10141|10126|10140.3|10125.3|1
1632924940000|2021-09-29 14:15:40|10139.8|10124.8|10134.2|10119.2|10140.3|10125.3|10134.2|10119.2|25
1632924950000|2021-09-29 14:15:50|10133.1|10118.1|10125.3|10110.3|10133.1|10118.1|10124.4|10109.4|6
1632924960000|2021-09-29 14:16:00|10125.5|10110.5|10126|10111|10127.3|10112.3|10125.5|10110.5|17
1632924970000|2021-09-29 14:16:10|10126.2|10111.2|10137|10122|10137|10122|10126.2|10111.2|11
1632924980000|2021-09-29 14:16:20|10137.8|10122.8|10135.6|10120.6|10138.6|10123.6|10135.6|10120.6|5
1632924990000|2021-09-29 14:16:30|10137.5|10122.5|10141.6|10126.6|10141.6|10126.6|10137.5|10122.5|3
1632925000000|2021-09-29 14:16:40|10142.5|10127.5|10146.8|10131.8|10146.8|10131.8|10142.5|10127.5|66
1632925010000|2021-09-29 14:16:50|10146.2|10131.2|10146.2|10131.2|10146.2|10131.2|10145.5|10130.5|3
1632925020000|2021-09-29 14:17:00|10148|10133|10151.7|10136.7|10151.7|10136.7|10147.8|10132.8|8
1632925030000|2021-09-29 14:17:10|10152.3|10137.3|10152.7|10137.7|10152.7|10137.7|10150.9|10135.9|40
1632925040000|2021-09-29 14:17:20|10152.2|10137.2|10151.8|10136.8|10152.2|10137.2|10151.5|10136.5|2
1632925050000|2021-09-29 14:17:30|10152|10137|10162.1|10147.1|10162.1|10147.1|10152|10137|17
1632925060000|2021-09-29 14:17:40|10162.3|10147.3|10163.4|10148.4|10163.6|10148.6|10162.1|10147.1|16
1632925070000|2021-09-29 14:17:50|10166|10151|10165.8|10150.8|10166|10151|10165.8|10150.8|1
1632925080000|2021-09-29 14:18:00|10165.1|10150.1|10164.7|10149.7|10165.1|10150.1|10164.6|10149.6|4
1632925100000|2021-09-29 14:18:20|10165.4|10150.4|10164.7|10149.7|10165.4|10150.4|10164.7|10149.7|3
1632925110000|2021-09-29 14:18:30|||||||||1
1632925120000|2021-09-29 14:18:40|10164.5|10149.5|10164.5|10149.5|10164.5|10149.5|10164.5|10149.5|4
1632925130000|2021-09-29 14:18:50|10165.6|10150.6|10165.6|10150.6|10165.6|10150.6|10165.6|10150.6|0
1632925140000|2021-09-29 14:19:00|10165.8|10150.8|10165.9|10150.9|10165.9|10150.9|10165.8|10150.8|1
1632925150000|2021-09-29 14:19:10|||||||||2
1632925160000|2021-09-29 14:19:20|||||||||1
1632925170000|2021-09-29 14:19:30|10166.1|10151.1|10165.9|10150.9|10166.1|10151.1|10165.6|10150.6|2
1632925180000|2021-09-29 14:19:40|||||||||4
1632925200000|2021-09-29 14:20:00|10164|10149|10165.1|10150.1|10165.1|10150.1|10163.8|10148.8|7
1632925210000|2021-09-29 14:20:10|10164.9|10149.9|10164.6|10149.6|10164.9|10149.9|10164.6|10149.6|0
1632925220000|2021-09-29 14:20:20|||||||||5
1632925240000|2021-09-29 14:20:40|10165.9|10150.9|10166.4|10151.4|10166.4|10151.4|10165.9|10150.9|17
1632925250000|2021-09-29 14:20:50|10167.2|10152.2|10171.9|10156.9|10172.3|10157.3|10166.8|10151.8|10
1632925260000|2021-09-29 14:21:00|10176.4|10161.4|10190|10175|10190.9|10175.9|10176.4|10161.4|38
1632925270000|2021-09-29 14:21:10|10190.3|10175.3|10190.3|10175.3|10190.3|10175.3|10189.8|10174.8|3
1632925280000|2021-09-29 14:21:20|10190|10175|10186|10171|10190|10175|10186|10171|7
1632925290000|2021-09-29 14:21:30|10185.8|10170.8|10186.2|10171.2|10186.5|10171.5|10185.8|10170.8|16
1632925300000|2021-09-29 14:21:40|10187.1|10172.1|10188.3|10173.3|10188.3|10173.3|10187.1|10172.1|2
1632925310000|2021-09-29 14:21:50|10188|10173|10187.8|10172.8|10188.3|10173.3|10187.8|10172.8|2
1632925320000|2021-09-29 14:22:00|10186.7|10171.7|10186.9|10171.9|10186.9|10171.9|10186.7|10171.7|3
1632925330000|2021-09-29 14:22:10|10185|10170|10183.5|10168.5|10185.3|10170.3|10183.3|10168.3|6
1632925340000|2021-09-29 14:22:20|10182.4|10167.4|10178.2|10163.2|10182.4|10167.4|10177.3|10162.3|5
1632925350000|2021-09-29 14:22:30|10178.8|10163.8|10177.5|10162.5|10179|10164|10177.5|10162.5|1
1632925360000|2021-09-29 14:22:40|||||||||2
1632925370000|2021-09-29 14:22:50|10177.8|10162.8|10165.3|10150.3|10177.8|10162.8|10165.3|10150.3|20
1632925380000|2021-09-29 14:23:00|10165|10150|10162.5|10147.5|10166.5|10151.5|10162.5|10147.5|6
1632925390000|2021-09-29 14:23:10|10162.3|10147.3|10162.3|10147.3|10162.3|10147.3|10162.3|10147.3|4
1632925400000|2021-09-29 14:23:20|10161.4|10146.4|10160|10145|10161.4|10146.4|10160|10145|1
1632925410000|2021-09-29 14:23:30|10158|10143|10158.3|10143.3|10158.3|10143.3|10158|10143|2
1632925420000|2021-09-29 14:23:40|10157.4|10142.4|10150.2|10135.2|10160.7|10142.4|10149|10134|36
1632925430000|2021-09-29 14:23:50|10149.9|10134.9|10149.9|10134.9|10150.4|10135.4|10149.9|10134.9|0
1632925440000|2021-09-29 14:24:00|10149.7|10134.7|10151.6|10136.6|10151.6|10136.6|10149.7|10134.7|5
1632925450000|2021-09-29 14:24:10|10152.2|10137.2|10150.2|10135.2|10152.2|10137.2|10150.2|10135.2|6
1632925460000|2021-09-29 14:24:20|10149.6|10134.6|10149.5|10134.5|10149.6|10134.6|10148.6|10133.6|18
1632925470000|2021-09-29 14:24:30|10149.8|10134.8|10143.8|10128.8|10151.3|10136.3|10143.6|10128.6|8
1632925480000|2021-09-29 14:24:40|10144.1|10129.1|10139.4|10124.4|10144.1|10129.1|10139.2|10124.2|17
1632925490000|2021-09-29 14:24:50|10137.2|10122.2|10130.7|10115.7|10137.2|10122.2|10130.7|10115.7|66
1632925500000|2021-09-29 14:25:00|10128.2|10113.2|10119.6|10104.6|10128.2|10113.2|10119.1|10104.1|27
1632925510000|2021-09-29 14:25:10|10119.9|10104.9|10119.2|10104.2|10119.9|10104.9|10119.1|10104.1|2
1632925520000|2021-09-29 14:25:20|10118.5|10103.5|10120.2|10105.2|10120.2|10105.2|10118.5|10103.5|6
1632925530000|2021-09-29 14:25:30|10121|10106|10121.8|10106.8|10122|10107|10121|10106|16
1632925540000|2021-09-29 14:25:40|10121.5|10106.5|10121.5|10106.5|10121.5|10106.5|10121.5|10106.5|2
1632925550000|2021-09-29 14:25:50|10123.9|10108.9|10127|10112|10127.6|10112.6|10123.7|10108.7|18
1632925560000|2021-09-29 14:26:00|10126|10111|10103|10088|10126|10111|10094.4|10079.4|9
1632925570000|2021-09-29 14:26:10|10104.3|10089.3|10107|10092|10107|10092|10104.3|10089.3|2
1632925580000|2021-09-29 14:26:20|10113|10088|10108.8|10093.8|10113|10093.8|10108.5|10088|10
1632925590000|2021-09-29 14:26:30|10114.8|10089.8|10115.3|10100.3|10115.3|10100.3|10114.6|10089.8|24
1632925600000|2021-09-29 14:26:40|10115|10100|10113.4|10098.4|10115|10100|10113.4|10098.4|2
1632925610000|2021-09-29 14:26:50|10111.8|10096.8|10109.4|10094.4|10112.1|10097.1|10109.4|10094.4|2
1632925620000|2021-09-29 14:27:00|10109|10094|10112.9|10097.9|10112.9|10097.9|10108.7|10093.7|7
1632925630000|2021-09-29 14:27:10|10115.1|10100.1|10120.1|10105.1|10120.1|10105.1|10115.1|10100.1|2
1632925640000|2021-09-29 14:27:20|10123.4|10108.4|10128|10113|10128.3|10113.3|10120|10105|8
1632925650000|2021-09-29 14:27:30|10127.8|10112.8|10128.3|10113.3|10131.8|10116.8|10127.8|10112.8|5
1632925660000|2021-09-29 14:27:40|10128.8|10113.8|10128|10113|10128.8|10113.8|10128|10113|7
1632925670000|2021-09-29 14:27:50|10128.3|10113.3|10127.8|10112.8|10128.3|10113.3|10127.8|10112.8|2
1632925680000|2021-09-29 14:28:00|10128.3|10113.3|10128.3|10113.3|10128.9|10113.9|10128.3|10113.3|9
1632925690000|2021-09-29 14:28:10|10125.7|10110.7|10121.6|10106.6|10125.7|10110.7|10120.9|10105.9|13
1632925700000|2021-09-29 14:28:20|||||||||7
1632925710000|2021-09-29 14:28:30|10114.5|10099.5|10107.9|10092.9|10114.5|10099.5|10107.9|10092.9|6
1632925720000|2021-09-29 14:28:40|10108.4|10093.4|10108.9|10093.9|10109.3|10094.3|10108.4|10093.4|1
1632925730000|2021-09-29 14:28:50|10109.1|10094.1|10110.8|10095.8|10110.8|10095.8|10109.1|10094.1|1
1632925740000|2021-09-29 14:29:00|10111.4|10096.4|10116.1|10101.1|10124.4|10102.9|10111.4|10096.4|10
1632925750000|2021-09-29 14:29:10|10115.9|10100.9|10112|10097|10115.9|10100.9|10112|10097|1
1632925760000|2021-09-29 14:29:20|10111.6|10096.6|10111.5|10096.5|10111.9|10096.9|10111.5|10096.5|4
1632925770000|2021-09-29 14:29:30|10110.4|10095.4|10110.4|10095.4|10110.6|10095.6|10110.4|10095.4|1
1632925780000|2021-09-29 14:29:40|10110.9|10095.9|10111.4|10096.4|10112.1|10097.1|10110.9|10095.9|1
1632925790000|2021-09-29 14:29:50|10111|10096|10109.3|10094.3|10111|10096|10106.8|10091.8|15
1632925800000|2021-09-29 14:30:00|10110.4|10095.4|10109.4|10094.4|10112.6|10097.6|10108.1|10093.1|46
1632925810000|2021-09-29 14:30:10|10108.7|10093.7|10110.4|10095.4|10110.4|10095.4|10108.7|10093.7|5
1632925820000|2021-09-29 14:30:20|10109|10094|10102|10087|10109|10094|10102|10087|20
1632925830000|2021-09-29 14:30:30|10101.2|10086.2|10101.7|10086.7|10101.7|10086.7|10101.2|10086.2|5
1632925840000|2021-09-29 14:30:40|10102.2|10087.2|10103.2|10088.2|10103.2|10088.2|10102.2|10087.2|4
1632925850000|2021-09-29 14:30:50|10104.1|10089.1|10109.4|10094.4|10109.4|10094.4|10104.1|10089.1|7
1632925860000|2021-09-29 14:31:00|10110.2|10095.2|10096.7|10081.7|10110.2|10095.2|10096.7|10081.7|23
1632925870000|2021-09-29 14:31:10|10096.2|10081.2|10092.7|10077.7|10096.2|10081.2|10092.7|10077.7|23
1632925880000|2021-09-29 14:31:20|10092.2|10077.2|10090|10075|10092.2|10077.2|10090|10075|12
1632925890000|2021-09-29 14:31:30|10092.4|10077.4|10098|10083|10098|10083|10092.4|10077.4|3
1632925900000|2021-09-29 14:31:40|10101.7|10086.7|10101.3|10086.3|10102|10087|10101.3|10086.3|2
1632925910000|2021-09-29 14:31:50|10100.5|10085.5|10102|10087|10103|10088|10100.5|10085.5|4
1632925920000|2021-09-29 14:32:00|10102.2|10087.2|10107|10092|10107.2|10092.2|10102|10087|13
1632925930000|2021-09-29 14:32:10|10107.5|10092.5|10110.9|10095.9|10112.7|10097.7|10106.7|10091.7|30
1632925940000|2021-09-29 14:32:20|10109.8|10094.8|10107|10092|10109.8|10094.8|10107|10092|2
1632925950000|2021-09-29 14:32:30|10106.7|10091.7|10100|10085|10106.7|10091.7|10100|10085|7
1632925960000|2021-09-29 14:32:40|10100.2|10085.2|10102.4|10087.4|10102.6|10087.6|10100.2|10085.2|8
1632925970000|2021-09-29 14:32:50|10105.8|10090.8|10102.4|10087.4|10105.8|10090.8|10102.4|10087.4|17
1632925980000|2021-09-29 14:33:00|10100.7|10085.7|10094.1|10079.1|10100.7|10085.7|10094.1|10079.1|12
1632925990000|2021-09-29 14:33:10|10093.9|10078.9|10089.7|10074.7|10094.3|10079.3|10089.5|10074.5|40
1632926000000|2021-09-29 14:33:20|10090.2|10075.2|10088.9|10073.9|10090.5|10075.5|10088.3|10073.3|7
1632926010000|2021-09-29 14:33:30|10089.4|10074.4|10090|10075|10090|10075|10089.4|10074.4|1
1632926020000|2021-09-29 14:33:40|10089.5|10074.5|10089.5|10074.5|10089.5|10074.5|10089.5|10074.5|6
1632926030000|2021-09-29 14:33:50|10089.2|10074.2|10086.5|10071.5|10089.2|10074.2|10082.9|10067.9|68
1632926040000|2021-09-29 14:34:00|10087|10072|10089.1|10074.1|10089.1|10074.1|10087|10072|9
1632926050000|2021-09-29 14:34:10|10097.1|10082.1|10096.1|10081.1|10097.1|10082.1|10096.1|10081.1|15
1632926060000|2021-09-29 14:34:20|10085.1|10070.1|10084.3|10069.3|10085.1|10070.1|10083.8|10068.8|59
1632926070000|2021-09-29 14:34:30|10084.6|10069.6|10088.8|10073.8|10088.8|10073.8|10084.6|10069.6|4
1632926080000|2021-09-29 14:34:40|10088.1|10073.1|10085.6|10070.6|10088.1|10073.1|10085.3|10070.3|5
1632926090000|2021-09-29 14:34:50|10085.7|10070.7|10084.9|10069.9|10085.7|10070.7|10084.9|10069.9|9
1632926100000|2021-09-29 14:35:00|10085.3|10070.3|10093.1|10078.1|10094|10079|10085.3|10070.3|8
1632926110000|2021-09-29 14:35:10|10092.6|10077.6|10094.1|10079.1|10094.1|10079.1|10092.3|10077.3|2
1632926120000|2021-09-29 14:35:20|10093.8|10078.8|10087.8|10072.8|10093.8|10078.8|10087.8|10072.8|7
1632926130000|2021-09-29 14:35:30|10088.1|10073.1|10097.7|10082.7|10099.3|10084.3|10088.1|10073.1|45
1632926140000|2021-09-29 14:35:40|10097.5|10082.5|10090.7|10075.7|10097.5|10082.5|10088.5|10073.5|18
1632926150000|2021-09-29 14:35:50|10088.7|10073.7|10086.4|10071.4|10088.7|10073.7|10086|10071|9
1632926160000|2021-09-29 14:36:00|10087.2|10072.2|10090.5|10075.5|10090.7|10075.7|10087.2|10072.2|11
1632926170000|2021-09-29 14:36:10|10090.7|10075.7|10091|10076|10091|10076|10090.7|10075.7|14
1632926180000|2021-09-29 14:36:20|10090.7|10075.7|10091.2|10076.2|10091.2|10076.2|10090.2|10075.2|23
1632926190000|2021-09-29 14:36:30|10090.8|10075.8|10079.2|10064.2|10090.8|10075.8|10078.5|10063.5|20
1632926200000|2021-09-29 14:36:40|10079|10064|10079.3|10064.3|10080.3|10065.3|10078.3|10063.3|5
1632926210000|2021-09-29 14:36:50|10081.6|10066.6|10082.6|10067.6|10082.6|10067.6|10080.8|10065.8|12
1632926220000|2021-09-29 14:37:00|10081.2|10066.2|10072.7|10057.7|10081.2|10066.2|10072.5|10057.5|26
1632926230000|2021-09-29 14:37:10|10075.5|10060.5|10072.2|10057.2|10077.2|10062.2|10072.2|10057.2|30
1632926240000|2021-09-29 14:37:20|10073.3|10058.3|10073.8|10058.8|10073.8|10058.8|10073.3|10058.3|8
1632926250000|2021-09-29 14:37:30|10073.6|10058.6|10073.8|10058.8|10074.1|10059.1|10073.6|10058.6|13
1632926260000|2021-09-29 14:37:40|10071.3|10056.3|10073.3|10058.3|10073.3|10058.3|10071.3|10056.3|13
1632926270000|2021-09-29 14:37:50|10071.8|10056.8|10071.8|10056.8|10071.8|10056.8|10071.8|10056.8|1
1632926280000|2021-09-29 14:38:00|10071.5|10056.5|10077.7|10062.7|10078.2|10063.2|10070.5|10055.5|18
1632926290000|2021-09-29 14:38:10|10078|10063|10077.7|10062.7|10078|10063|10077.7|10062.7|6
1632926300000|2021-09-29 14:38:20|10082.1|10067.1|10083.1|10068.1|10084.3|10069.3|10082.1|10067.1|12
1632926310000|2021-09-29 14:38:30|10082.6|10067.6|10079|10064|10082.6|10067.6|10079|10064|4
1632926320000|2021-09-29 14:38:40|10078.7|10063.7|10076.1|10061.1|10078.8|10063.8|10076.1|10061.1|3
1632926330000|2021-09-29 14:38:50|10075.4|10060.4|10075.6|10060.6|10076.4|10061.4|10074.9|10059.9|11
1632926340000|2021-09-29 14:39:00|10075.8|10060.8|10076.1|10061.1|10076.1|10061.1|10075.8|10060.8|3
1632926350000|2021-09-29 14:39:10|10079.1|10064.1|10077.1|10062.1|10079.9|10064.9|10077.1|10062.1|10
1632926360000|2021-09-29 14:39:20|10076.9|10061.9|10076.9|10061.9|10076.9|10061.9|10076.9|10061.9|8
1632926370000|2021-09-29 14:39:30|||||||||2
1632926380000|2021-09-29 14:39:40|10076.4|10061.4|10075.4|10060.4|10076.4|10061.4|10074.4|10059.4|14
1632926390000|2021-09-29 14:39:50|10074.3|10059.3|10066.2|10051.2|10074.3|10059.3|10066.2|10051.2|62
1632926400000|2021-09-29 14:40:00|10065.9|10050.9|10066.8|10051.8|10067.8|10052.8|10065.9|10050.9|9
1632926410000|2021-09-29 14:40:10|10068.2|10053.2|10069.3|10054.3|10069.3|10054.3|10068.2|10053.2|7
1632926420000|2021-09-29 14:40:20|10069.1|10054.1|10069.1|10054.1|10069.1|10054.1|10069.1|10054.1|2
1632926430000|2021-09-29 14:40:30|10068.8|10053.8|10068.1|10053.1|10068.8|10053.8|10068.1|10053.1|7
1632926440000|2021-09-29 14:40:40|10067.3|10052.3|10065.9|10050.9|10068.6|10053.6|10065.9|10050.9|4
1632926450000|2021-09-29 14:40:50|10065.6|10050.6|10065.6|10050.6|10065.6|10050.6|10065.6|10050.6|3
1632926460000|2021-09-29 14:41:00|10065.4|10050.4|10070.2|10055.2|10070.2|10055.2|10064.3|10049.3|20
1632926470000|2021-09-29 14:41:10|10069.4|10054.4|10075.1|10060.1|10080.1|10065.1|10069.4|10054.4|7
1632926480000|2021-09-29 14:41:20|10078.1|10063.1|10076.6|10061.6|10078.1|10063.1|10076.6|10061.6|7
1632926490000|2021-09-29 14:41:30|10077.1|10062.1|10081.1|10066.1|10083.1|10068.1|10077.1|10062.1|32
1632926500000|2021-09-29 14:41:40|10079.6|10064.6|10080.8|10065.8|10084.7|10069.7|10078.3|10063.3|12
1632926510000|2021-09-29 14:41:50|10081|10066|10084.2|10069.2|10084.9|10069.9|10079.8|10064.8|22
1632926520000|2021-09-29 14:42:00|10083.9|10068.9|10100.2|10085.2|10107.1|10092.1|10083.3|10068.3|14
1632926530000|2021-09-29 14:42:10|10100.5|10085.5|10109.3|10094.3|10109.3|10094.3|10092.9|10077.9|48
1632926540000|2021-09-29 14:42:20|10103.7|10088.7|10104.1|10089.1|10104.5|10089.5|10103.7|10088.7|1
1632926550000|2021-09-29 14:42:30|10103.6|10088.6|10104.3|10089.3|10104.3|10089.3|10103.6|10088.6|6
1632926560000|2021-09-29 14:42:40|10103.8|10088.8|10105.4|10090.4|10107.3|10092.3|10103.8|10088.8|19
1632926570000|2021-09-29 14:42:50|10105.1|10090.1|10101.9|10086.9|10105.1|10090.1|10101.9|10086.9|8
1632926580000|2021-09-29 14:43:00|10101.6|10086.6|10115.8|10100.8|10115.8|10100.8|10101.6|10086.6|8
1632926590000|2021-09-29 14:43:10|10115.6|10100.6|10112.7|10097.7|10117.4|10102.4|10112.7|10097.7|10
1632926600000|2021-09-29 14:43:20|10111.2|10096.2|10111.2|10096.2|10111.2|10096.2|10111.2|10096.2|3
1632926610000|2021-09-29 14:43:30|10110.3|10095.3|10108.6|10093.6|10110.3|10095.3|10108.3|10093.3|1
1632926620000|2021-09-29 14:43:40|10102.7|10087.7|10093.7|10078.7|10102.7|10087.7|10090.2|10075.2|21
1632926630000|2021-09-29 14:43:50|10094.2|10079.2|10104.7|10089.7|10104.9|10089.9|10094.2|10079.2|8
1632926640000|2021-09-29 14:44:00|10105.2|10090.2|10105.9|10090.9|10105.9|10090.9|10105.2|10090.2|0
1632926650000|2021-09-29 14:44:10|10106.7|10091.7|10110.6|10095.6|10110.6|10095.6|10106.7|10091.7|3
1632926660000|2021-09-29 14:44:20|||||||||3
1632926670000|2021-09-29 14:44:30|10110.9|10095.9|10115.3|10100.3|10115.3|10100.3|10110.6|10095.6|7
1632926680000|2021-09-29 14:44:40|10114.6|10099.6|10114.8|10099.8|10114.8|10099.8|10114.6|10099.6|1
1632926690000|2021-09-29 14:44:50|10115.9|10100.9|10117.1|10102.1|10117.1|10102.1|10115.9|10100.9|8
1632926700000|2021-09-29 14:45:00|10116.2|10101.2|10121.7|10106.7|10121.7|10106.7|10114.6|10099.6|10
1632926710000|2021-09-29 14:45:10|10122|10107|10121.8|10106.8|10122|10107|10121.8|10106.8|3
1632926720000|2021-09-29 14:45:20|10120.4|10105.4|10116.1|10101.1|10120.4|10105.4|10115.4|10100.4|7
1632926730000|2021-09-29 14:45:30|10115.1|10100.1|10110.1|10095.1|10115.1|10100.1|10109.6|10094.6|1
1632926740000|2021-09-29 14:45:40|10109.6|10094.6|10116.5|10101.5|10117.2|10102.2|10108.4|10093.4|21
1632926750000|2021-09-29 14:45:50|10116.7|10101.7|10117.3|10102.3|10117.3|10102.3|10116.7|10101.7|10
1632926760000|2021-09-29 14:46:00|10118.3|10103.3|10118.8|10103.8|10118.8|10103.8|10117.8|10102.8|3
1632926770000|2021-09-29 14:46:10|10118.6|10103.6|10109.2|10094.2|10118.6|10103.6|10109.2|10094.2|9
1632926790000|2021-09-29 14:46:30|10108|10093|10108|10093|10108|10093|10108|10093|0
1632926800000|2021-09-29 14:46:40|10106.9|10091.9|10106.9|10091.9|10106.9|10091.9|10106.9|10091.9|0
1632926810000|2021-09-29 14:46:50|10101.2|10086.2|10100.6|10085.6|10102.1|10087.1|10100.6|10085.6|3
1632926820000|2021-09-29 14:47:00|10102.4|10087.4|10104.3|10089.3|10105.8|10090.8|10102.4|10087.4|24
1632926830000|2021-09-29 14:47:10|10103.4|10088.4|10088.3|10073.3|10103.4|10088.4|10087.8|10072.8|29
1632926840000|2021-09-29 14:47:20|10087.7|10072.7|10084.7|10069.7|10087.7|10072.7|10084.7|10069.7|8
1632926850000|2021-09-29 14:47:30|10083.2|10068.2|10091.7|10076.7|10091.7|10076.7|10083.2|10068.2|13
1632926860000|2021-09-29 14:47:40|10091.2|10076.2|10087.8|10072.8|10091.2|10076.2|10087.8|10072.8|20
1632926870000|2021-09-29 14:47:50|10091.1|10076.1|10096.7|10081.7|10096.7|10081.7|10091.1|10076.1|7
1632926880000|2021-09-29 14:48:00|10096.4|10081.4|10098.3|10083.3|10099.5|10084.5|10096.4|10081.4|8
1632926890000|2021-09-29 14:48:10|10098.1|10083.1|10102.1|10087.1|10102.1|10087.1|10098.1|10083.1|6
1632926900000|2021-09-29 14:48:20|10102.6|10087.6|10108.7|10093.7|10108.7|10093.7|10102.6|10087.6|4
1632926910000|2021-09-29 14:48:30|10107.6|10092.6|10101.2|10086.2|10107.6|10092.6|10101.2|10086.2|2
1632926920000|2021-09-29 14:48:40|||||||||1
1632926930000|2021-09-29 14:48:50|10101.4|10086.4|10101.9|10086.9|10101.9|10086.9|10101.4|10086.4|3
1632926940000|2021-09-29 14:49:00|10102.4|10087.4|10110|10095|10110|10095|10102.4|10087.4|7
1632926950000|2021-09-29 14:49:10|10108.9|10093.9|10108.9|10093.9|10108.9|10093.9|10108.9|10093.9|3
1632926960000|2021-09-29 14:49:20|10110|10095|10111.4|10096.4|10111.4|10096.4|10110|10095|3
1632926970000|2021-09-29 14:49:30|||||||||5
1632926980000|2021-09-29 14:49:40|10109.8|10094.8|10107.9|10092.9|10109.8|10094.8|10107.1|10092.1|4
1632926990000|2021-09-29 14:49:50|10107.1|10092.1|10114.8|10099.8|10114.8|10099.8|10107.1|10092.1|14
1632927000000|2021-09-29 14:50:00|10115.5|10100.5|10115.5|10100.5|10115.5|10100.5|10115.5|10100.5|0
1632927010000|2021-09-29 14:50:10|10116.3|10101.3|10112.6|10097.6|10116.3|10101.3|10110.3|10095.3|5
1632927020000|2021-09-29 14:50:20|10115.4|10100.4|10113.8|10098.8|10115.4|10100.4|10113.8|10098.8|3
1632927030000|2021-09-29 14:50:30|10114.1|10099.1|10115.1|10100.1|10115.3|10100.3|10112.9|10097.9|6
1632927040000|2021-09-29 14:50:40|10115.4|10100.4|10115.4|10100.4|10115.4|10100.4|10115.4|10100.4|0
1632927050000|2021-09-29 14:50:50|10115.2|10100.2|10114.9|10099.9|10115.2|10100.2|10114.9|10099.9|0
1632927060000|2021-09-29 14:51:00|10113.9|10098.9|10116|10101|10116.8|10101.8|10112.9|10097.9|5
1632927070000|2021-09-29 14:51:10|10117.4|10102.4|10117.4|10102.4|10117.4|10102.4|10117.4|10102.4|0
1632927080000|2021-09-29 14:51:20|10113.9|10098.9|10116.4|10101.4|10117.3|10102.3|10113.9|10098.9|24
1632927090000|2021-09-29 14:51:30|10115.8|10100.8|10113.3|10098.3|10115.8|10100.8|10113.3|10098.3|3
1632927100000|2021-09-29 14:51:40|10112.4|10097.4|10111.9|10096.9|10112.4|10097.4|10111.9|10096.9|3
1632927110000|2021-09-29 14:51:50|||||||||1
1632927120000|2021-09-29 14:52:00|10111.7|10096.7|10111.3|10096.3|10111.7|10096.7|10111.3|10096.3|0
1632927130000|2021-09-29 14:52:10|10108.8|10093.8|10108.4|10093.4|10108.8|10093.8|10108.4|10093.4|5
1632927140000|2021-09-29 14:52:20|10106.8|10091.8|10102.8|10087.8|10106.8|10091.8|10102.8|10087.8|12
1632927150000|2021-09-29 14:52:30|10102.6|10087.6|10099.4|10084.4|10102.6|10087.6|10099.4|10084.4|4
1632927160000|2021-09-29 14:52:40|10099.2|10084.2|10098.9|10083.9|10099.2|10084.2|10098.9|10083.9|2
1632927170000|2021-09-29 14:52:50|||||||||1
1632927180000|2021-09-29 14:53:00|10100.3|10085.3|10101.9|10086.9|10101.9|10086.9|10100.3|10085.3|11
1632927190000|2021-09-29 14:53:10|||||||||6
1632927200000|2021-09-29 14:53:20|10102.2|10087.2|10112|10097|10112|10097|10102.2|10087.2|15
1632927210000|2021-09-29 14:53:30|10111.8|10096.8|10106.3|10091.3|10111.8|10096.8|10106.3|10091.3|3
1632927220000|2021-09-29 14:53:40|10105.7|10090.7|10105.5|10090.5|10105.7|10090.7|10105.5|10090.5|10
1632927230000|2021-09-29 14:53:50|10104.9|10089.9|10104.7|10089.7|10104.9|10089.9|10104.7|10089.7|2
1632927240000|2021-09-29 14:54:00|10104.4|10089.4|10102.6|10087.6|10104.4|10089.4|10102.6|10087.6|3
1632927260000|2021-09-29 14:54:20|10102.3|10087.3|10102.1|10087.1|10102.3|10087.3|10102.1|10087.1|5
1632927270000|2021-09-29 14:54:30|10099.3|10084.3|10102.1|10087.1|10102.1|10087.1|10098.2|10083.2|9
1632927290000|2021-09-29 14:54:50|||||||||1
1632927300000|2021-09-29 14:55:00|10102.6|10087.6|10109.1|10094.1|10109.1|10094.1|10102.6|10087.6|8
1632927310000|2021-09-29 14:55:10|10108.9|10093.9|10108.3|10093.3|10108.9|10093.9|10107.6|10092.6|2
1632927320000|2021-09-29 14:55:20|10108.4|10093.4|10108.4|10093.4|10108.4|10093.4|10108.4|10093.4|0
1632927330000|2021-09-29 14:55:30|10108.3|10093.3|10108.6|10093.6|10108.6|10093.6|10108.3|10093.3|1
1632927340000|2021-09-29 14:55:40|10108.8|10093.8|10109.6|10094.6|10109.6|10094.6|10108.8|10093.8|1
1632927350000|2021-09-29 14:55:50|10109.8|10094.8|10112.1|10097.1|10112.1|10097.1|10109.8|10094.8|3
1632927360000|2021-09-29 14:56:00|10112.6|10097.6|10115.4|10100.4|10115.4|10100.4|10112.6|10097.6|10
1632927370000|2021-09-29 14:56:10|10117.2|10102.2|10117.7|10102.7|10119.8|10104.8|10117.2|10102.2|6
1632927380000|2021-09-29 14:56:20|10118.2|10103.2|10120.5|10105.5|10120.5|10105.5|10118.2|10103.2|4
1632927390000|2021-09-29 14:56:30|10121.6|10106.6|10121.1|10106.1|10121.6|10106.6|10121.1|10106.1|0
1632927400000|2021-09-29 14:56:40|||||||||5
1632927410000|2021-09-29 14:56:50|10123.9|10108.9|10123.9|10108.9|10123.9|10108.9|10123.9|10108.9|13
1632927420000|2021-09-29 14:57:00|10125.6|10110.6|10128.4|10113.4|10128.6|10113.6|10124.6|10109.6|6
1632927430000|2021-09-29 14:57:10|10131.6|10116.6|10130.6|10115.6|10131.6|10116.6|10130.4|10115.4|4
1632927440000|2021-09-29 14:57:20|10130.4|10115.4|10130.4|10115.4|10130.4|10115.4|10130.4|10115.4|0
1632927460000|2021-09-29 14:57:40|||||||||1
1632927470000|2021-09-29 14:57:50|||||||||1
1632927480000|2021-09-29 14:58:00|||||||||1
1632927490000|2021-09-29 14:58:10|10129.5|10114.5|10129.5|10114.5|10129.5|10114.5|10129.5|10114.5|2
1632927510000|2021-09-29 14:58:30|10128.1|10113.1|10117.9|10102.9|10128.1|10113.1|10116.3|10101.3|7
1632927520000|2021-09-29 14:58:40|10116.4|10101.4|10116.4|10101.4|10116.4|10101.4|10116.4|10101.4|0
1632927540000|2021-09-29 14:59:00|10116.1|10101.1|10116.9|10101.9|10116.9|10101.9|10116.1|10101.1|2
1632927550000|2021-09-29 14:59:10|10116.6|10101.6|10116.4|10101.4|10116.6|10101.6|10116.4|10101.4|2
1632927570000|2021-09-29 14:59:30|10116.1|10101.1|10117.5|10102.5|10117.5|10102.5|10113.2|10098.2|9
1632927580000|2021-09-29 14:59:40|10117.7|10102.7|10117|10102|10119|10104|10117|10102|7
1632927590000|2021-09-29 14:59:50|10118.3|10103.3|10118.3|10103.3|10118.3|10103.3|10118.3|10103.3|0
1632927600000|2021-09-29 15:00:00|10119.1|10104.1|10123.2|10108.2|10123.2|10108.2|10119.1|10104.1|3
1632927610000|2021-09-29 15:00:10|10122.6|10107.6|10120.5|10105.5|10122.6|10107.6|10120.5|10105.5|1
1632927620000|2021-09-29 15:00:20|10119.7|10104.7|10119.7|10104.7|10119.7|10104.7|10119.4|10104.4|32
1632927630000|2021-09-29 15:00:30|10121.3|10106.3|10122.6|10107.6|10123.1|10108.1|10121.3|10106.3|1
1632927640000|2021-09-29 15:00:40|10126|10111|10126.8|10111.8|10126.8|10111.8|10126|10111|5
1632927650000|2021-09-29 15:00:50|10127.3|10112.3|10131.7|10116.7|10131.7|10116.7|10127.1|10112.1|13
1632927660000|2021-09-29 15:01:00|10131.9|10116.9|10134.8|10119.8|10135.6|10120.6|10131.9|10116.9|4
1632927670000|2021-09-29 15:01:10|10135.1|10120.1|10134.8|10119.8|10135.1|10120.1|10134.8|10119.8|1
1632927680000|2021-09-29 15:01:20|10134.3|10119.3|10137.1|10122.1|10137.4|10122.4|10134.3|10119.3|12
1632927690000|2021-09-29 15:01:30|10136.8|10121.8|10137.1|10122.1|10137.3|10122.3|10136.8|10121.8|3
1632927700000|2021-09-29 15:01:40|10137.5|10122.5|10137.8|10122.8|10138.1|10123.1|10137.5|10122.5|2
1632927710000|2021-09-29 15:01:50|10137.5|10122.5|10135.4|10120.4|10137.5|10122.5|10135.4|10120.4|4
1632927720000|2021-09-29 15:02:00|10135.2|10120.2|10131.8|10116.8|10135.2|10120.2|10131.8|10116.8|2
1632927730000|2021-09-29 15:02:10|10132.1|10117.1|10132.1|10117.1|10132.1|10117.1|10132.1|10117.1|0
1632927740000|2021-09-29 15:02:20|||||||||1
1632927750000|2021-09-29 15:02:30|10131.2|10116.2|10130.6|10115.6|10131.2|10116.2|10130.6|10115.6|4
1632927760000|2021-09-29 15:02:40|10130.1|10115.1|10130.1|10115.1|10130.1|10115.1|10130.1|10115.1|1
1632927780000|2021-09-29 15:03:00|10131.2|10116.2|10137.8|10122.8|10137.8|10122.8|10131.2|10116.2|5
1632927790000|2021-09-29 15:03:10|10138.1|10123.1|10135.3|10120.3|10138.3|10123.3|10135.3|10120.3|21
1632927800000|2021-09-29 15:03:20|10135|10120|10131.9|10116.9|10135|10120|10131.3|10116.3|7
1632927810000|2021-09-29 15:03:30|10131.3|10116.3|10131.6|10116.6|10131.6|10116.6|10131.3|10116.3|1
1632927820000|2021-09-29 15:03:40|10131.8|10116.8|10131.8|10116.8|10131.8|10116.8|10131.8|10116.8|0
1632927830000|2021-09-29 15:03:50|10132.7|10117.7|10134.1|10119.1|10134.1|10119.1|10132.7|10117.7|4
1632927840000|2021-09-29 15:04:00|10133.8|10118.8|10133.8|10118.8|10133.8|10118.8|10133.8|10118.8|0
1632927850000|2021-09-29 15:04:10|||||||||1
1632927870000|2021-09-29 15:04:30|10133.6|10118.6|10133.6|10118.6|10133.6|10118.6|10133.6|10118.6|1
1632927880000|2021-09-29 15:04:40|10134.1|10119.1|10134.8|10119.8|10134.8|10119.8|10134.1|10119.1|2
1632927900000|2021-09-29 15:05:00|10135.7|10120.7|10136.5|10121.5|10136.5|10121.5|10135.7|10120.7|3
1632927910000|2021-09-29 15:05:10|10136.8|10121.8|10136.8|10121.8|10136.8|10121.8|10136.8|10121.8|3
1632927920000|2021-09-29 15:05:20|10140.6|10125.6|10134|10119|10141.3|10126.3|10133.7|10118.7|30
1632927930000|2021-09-29 15:05:30|10134.3|10119.3|10133.8|10118.8|10134.3|10119.3|10133|10118|1
1632927940000|2021-09-29 15:05:40|||||||||1
1632927950000|2021-09-29 15:05:50|10133.6|10118.6|10131.8|10116.8|10133.6|10118.6|10131.1|10116.1|7
1632927970000|2021-09-29 15:06:10|10132.1|10117.1|10132.1|10117.1|10132.1|10117.1|10132.1|10117.1|2
1632927980000|2021-09-29 15:06:20|10131.9|10116.9|10131.4|10116.4|10131.9|10116.9|10131.4|10116.4|1
1632927990000|2021-09-29 15:06:30|10131.1|10116.1|10129.7|10114.7|10131.1|10116.1|10129.7|10114.7|0
1632928000000|2021-09-29 15:06:40|||||||||1
1632928010000|2021-09-29 15:06:50|10129.2|10114.2|10129.2|10114.2|10129.2|10114.2|10129.2|10114.2|0
1632928020000|2021-09-29 15:07:00|10129.8|10114.8|10134.3|10119.3|10134.5|10119.5|10129.5|10114.5|21
1632928030000|2021-09-29 15:07:10|10133.6|10118.6|10133.6|10118.6|10133.6|10118.6|10133.6|10118.6|1
1632928050000|2021-09-29 15:07:30|||||||||1
1632928060000|2021-09-29 15:07:40|10131.6|10116.6|10131.6|10116.6|10131.6|10116.6|10131.6|10116.6|4
1632928080000|2021-09-29 15:08:00|10132.7|10117.7|10137|10122|10137|10122|10132.7|10117.7|1
1632928090000|2021-09-29 15:08:10|10135.7|10120.7|10135.1|10120.1|10135.7|10120.7|10135.1|10120.1|6
1632928100000|2021-09-29 15:08:20|10134.2|10119.2|10133.9|10118.9|10134.4|10119.4|10133.9|10118.9|2
1632928110000|2021-09-29 15:08:30|10133.6|10118.6|10128.8|10113.8|10133.8|10118.8|10128.6|10113.6|5
1632928120000|2021-09-29 15:08:40|10129.1|10114.1|10129.7|10114.7|10130.1|10115.1|10129.1|10114.1|1
1632928140000|2021-09-29 15:09:00|10129.4|10114.4|10130.4|10115.4|10130.4|10115.4|10129.4|10114.4|1
1632928150000|2021-09-29 15:09:10|10130.1|10115.1|10130.1|10115.1|10130.1|10115.1|10130.1|10115.1|0
1632928160000|2021-09-29 15:09:20|10131.6|10116.6|10130.8|10115.8|10131.6|10116.6|10130.6|10115.6|3
1632928170000|2021-09-29 15:09:30|10131.1|10116.1|10131.1|10116.1|10131.1|10116.1|10131.1|10116.1|0
1632928180000|2021-09-29 15:09:40|10130.6|10115.6|10128.6|10113.6|10130.6|10115.6|10128.6|10113.6|3
1632928190000|2021-09-29 15:09:50|||||||||1
1632928200000|2021-09-29 15:10:00|10129.1|10114.1|10129.1|10114.1|10129.1|10114.1|10129.1|10114.1|1
1632928230000|2021-09-29 15:10:30|10128.7|10113.7|10124.8|10109.8|10128.7|10113.7|10124.8|10109.8|10
1632928240000|2021-09-29 15:10:40|10123.4|10108.4|10118.2|10103.2|10123.4|10108.4|10117.4|10102.4|6
1632928260000|2021-09-29 15:11:00|10117.9|10102.9|10113.4|10098.4|10118|10103|10111.9|10096.9|7
1632928270000|2021-09-29 15:11:10|10113.9|10098.9|10115.7|10100.7|10115.7|10100.7|10113.9|10098.9|3
1632928280000|2021-09-29 15:11:20|10117.4|10102.4|10122.9|10107.9|10122.9|10107.9|10117.4|10102.4|4
1632928290000|2021-09-29 15:11:30|10121.3|10106.3|10119.9|10104.9|10121.3|10106.3|10118.4|10103.4|11
1632928300000|2021-09-29 15:11:40|10119.7|10104.7|10119.9|10104.9|10120.7|10105.7|10119.2|10104.2|2
1632928310000|2021-09-29 15:11:50|10121.2|10106.2|10121.2|10106.2|10121.2|10106.2|10121.2|10106.2|0
1632928320000|2021-09-29 15:12:00|10120.9|10105.9|10120.9|10105.9|10120.9|10105.9|10120.9|10105.9|2
1632928330000|2021-09-29 15:12:10|10121.4|10106.4|10120.6|10105.6|10121.4|10106.4|10120.6|10105.6|1
1632928340000|2021-09-29 15:12:20|10121.2|10106.2|10121.2|10106.2|10121.2|10106.2|10121.2|10106.2|1
1632928350000|2021-09-29 15:12:30|10121.4|10106.4|10119.9|10104.9|10121.4|10106.4|10119.3|10104.3|14
1632928370000|2021-09-29 15:12:50|10119.7|10104.7|10119.7|10104.7|10119.7|10104.7|10119.7|10104.7|2
1632928380000|2021-09-29 15:13:00|10120.5|10105.5|10120.2|10105.2|10120.5|10105.5|10119.7|10104.7|3
1632928390000|2021-09-29 15:13:10|10120.4|10105.4|10120.4|10105.4|10120.4|10105.4|10120.4|10105.4|0
1632928400000|2021-09-29 15:13:20|10121.3|10106.3|10121.5|10106.5|10121.5|10106.5|10121.3|10106.3|3
1632928410000|2021-09-29 15:13:30|10120.9|10105.9|10121.2|10106.2|10121.2|10106.2|10120.9|10105.9|1
1632928420000|2021-09-29 15:13:40|10120.1|10105.1|10121|10106|10121|10106|10119.8|10104.8|2
1632928430000|2021-09-29 15:13:50|10121.2|10106.2|10121.5|10106.5|10121.7|10106.7|10121.2|10106.2|1
1632928440000|2021-09-29 15:14:00|10121|10106|10120.8|10105.8|10121|10106|10120.4|10105.4|6
1632928450000|2021-09-29 15:14:10|10120.6|10105.6|10121.7|10106.7|10121.7|10106.7|10120.6|10105.6|2
1632928460000|2021-09-29 15:14:20|10122|10107|10121.3|10106.3|10122|10107|10121.3|10106.3|2
1632928470000|2021-09-29 15:14:30|10121.5|10106.5|10121.8|10106.8|10121.8|10106.8|10120.9|10105.9|1
1632928480000|2021-09-29 15:14:40|10120.7|10105.7|10120.7|10105.7|10120.7|10105.7|10120.7|10105.7|1
1632928500000|2021-09-29 15:15:00|10120.6|10105.6|10122.2|10107.2|10122.2|10107.2|10120.6|10105.6|4
1632928510000|2021-09-29 15:15:10|10122|10107|10115.9|10100.9|10122|10107|10115.9|10100.9|8
1632928520000|2021-09-29 15:15:20|10107|10092|10106.5|10091.5|10107|10092|10105.5|10090.5|5
1632928530000|2021-09-29 15:15:30|10106.3|10091.3|10106|10091|10106.3|10091.3|10105.3|10090.3|0
1632928540000|2021-09-29 15:15:40|10105.8|10090.8|10102.4|10087.4|10106|10091|10102.4|10087.4|7
1632928550000|2021-09-29 15:15:50|10101.7|10086.7|10100.9|10085.9|10101.7|10086.7|10100.9|10085.9|5
1632928560000|2021-09-29 15:16:00|10101.4|10086.4|10102.7|10087.7|10102.7|10087.7|10101.4|10086.4|12
1632928570000|2021-09-29 15:16:10|10103.1|10088.1|10105.6|10090.6|10105.9|10090.9|10103.1|10088.1|4
1632928580000|2021-09-29 15:16:20|10105.9|10090.9|10100.2|10085.2|10105.9|10090.9|10100.2|10085.2|4
1632928590000|2021-09-29 15:16:30|10096.5|10081.5|10095.6|10080.6|10096.5|10081.5|10095.6|10080.6|0
1632928600000|2021-09-29 15:16:40|10095.1|10080.1|10088.8|10073.8|10095.1|10080.1|10088.8|10073.8|6
1632928610000|2021-09-29 15:16:50|10090.6|10075.6|10090.6|10075.6|10090.6|10075.6|10090.6|10075.6|3
1632928620000|2021-09-29 15:17:00|10090.3|10075.3|10092.5|10077.5|10092.5|10077.5|10090.3|10075.3|1
1632928630000|2021-09-29 15:17:10|10091.9|10076.9|10092.5|10077.5|10092.5|10077.5|10091.9|10076.9|1
1632928640000|2021-09-29 15:17:20|10091.6|10076.6|10086.1|10071.1|10091.6|10076.6|10084|10069|19
1632928650000|2021-09-29 15:17:30|10085.7|10070.7|10085.6|10070.6|10085.8|10070.8|10085.1|10070.1|4
1632928660000|2021-09-29 15:17:40|10085.3|10070.3|10085.8|10070.8|10085.8|10070.8|10085|10070|4
1632928670000|2021-09-29 15:17:50|10085.5|10070.5|10084|10069|10085.5|10070.5|10083.8|10068.8|4
1632928680000|2021-09-29 15:18:00|10083.8|10068.8|10077.6|10062.6|10083.8|10068.8|10072.5|10057.5|123
1632928690000|2021-09-29 15:18:10|10077.4|10062.4|10067.3|10052.3|10077.4|10062.4|10064.3|10049.3|38
1632928700000|2021-09-29 15:18:20|10070.8|10055.8|10071|10056|10071|10056|10070.8|10055.8|2
1632928710000|2021-09-29 15:18:30|10070.8|10055.8|10071.1|10056.1|10071.6|10056.6|10070.1|10055.1|6
1632928720000|2021-09-29 15:18:40|10070.8|10055.8|10070.6|10055.6|10070.8|10055.8|10070.6|10055.6|1
1632928730000|2021-09-29 15:18:50|10071.1|10056.1|10071.1|10056.1|10071.3|10056.3|10071.1|10056.1|2
1632928740000|2021-09-29 15:19:00|10070.6|10055.6|10080.4|10065.4|10080.4|10065.4|10070.1|10055.1|10
1632928750000|2021-09-29 15:19:10|10080.1|10065.1|10084.6|10069.6|10084.6|10069.6|10080.1|10065.1|10
1632928760000|2021-09-29 15:19:20|10084.9|10069.9|10078|10063|10084.9|10069.9|10077.5|10062.5|8
1632928770000|2021-09-29 15:19:30|10078.6|10063.6|10077.9|10062.9|10078.6|10063.6|10077.1|10062.1|2
1632928780000|2021-09-29 15:19:40|10077.4|10062.4|10073.9|10058.9|10077.4|10062.4|10073.9|10058.9|3
1632928790000|2021-09-29 15:19:50|10073.6|10058.6|10073.6|10058.6|10073.6|10058.6|10073.6|10058.6|1
1632928810000|2021-09-29 15:20:10|10074.1|10059.1|10074.9|10059.9|10074.9|10059.9|10074.1|10059.1|1
1632928830000|2021-09-29 15:20:30|||||||||1
1632928840000|2021-09-29 15:20:40|10075.1|10060.1|10074|10059|10075.1|10060.1|10074|10059|3
1632928850000|2021-09-29 15:20:50|10072.1|10057.1|10072.1|10057.1|10072.1|10057.1|10072.1|10057.1|0
1632928860000|2021-09-29 15:21:00|10076.1|10061.1|10075.1|10060.1|10076.1|10061.1|10075.1|10060.1|1
1632928870000|2021-09-29 15:21:10|10075.6|10060.6|10075.1|10060.1|10075.6|10060.6|10075.1|10060.1|9
1632928890000|2021-09-29 15:21:30|10075.4|10060.4|10075.4|10060.4|10075.4|10060.4|10075.4|10060.4|1
1632928900000|2021-09-29 15:21:40|||||||||1
1632928910000|2021-09-29 15:21:50|||||||||15
1632928920000|2021-09-29 15:22:00|10076|10061|10081.8|10066.8|10082.3|10067.3|10076|10061|8
1632928930000|2021-09-29 15:22:10|||||||||2
1632928940000|2021-09-29 15:22:20|10083.3|10068.3|10083|10068|10083.3|10068.3|10083|10068|4
1632928960000|2021-09-29 15:22:40|10083.3|10068.3|10083|10068|10083.3|10068.3|10083|10068|9
1632928970000|2021-09-29 15:22:50|||||||||2
1632928980000|2021-09-29 15:23:00|10083.7|10068.7|10087.2|10072.2|10087.2|10072.2|10083.7|10068.7|7
1632928990000|2021-09-29 15:23:10|10087.5|10072.5|10089.9|10074.9|10089.9|10074.9|10087.5|10072.5|14
1632929000000|2021-09-29 15:23:20|10090.2|10075.2|10090.4|10075.4|10090.4|10075.4|10090.2|10075.2|3
1632929010000|2021-09-29 15:23:30|10090.6|10075.6|10099|10084|10100.2|10085.2|10090.6|10075.6|13
1632929020000|2021-09-29 15:23:40|10098.5|10083.5|10098.5|10083.5|10098.5|10083.5|10098.5|10083.5|1
1632929030000|2021-09-29 15:23:50|10092.7|10077.7|10083.5|10068.5|10092.7|10077.7|10081.8|10066.8|12
1632929050000|2021-09-29 15:24:10|10083.3|10068.3|10082.5|10067.5|10083.3|10068.3|10082.5|10067.5|1
1632929060000|2021-09-29 15:24:20|10083.9|10068.9|10083.9|10068.9|10083.9|10068.9|10083.9|10068.9|5
1632929070000|2021-09-29 15:24:30|10085.5|10070.5|10084.5|10069.5|10089.8|10074.8|10084.5|10069.5|2
1632929080000|2021-09-29 15:24:40|10084.8|10069.8|10083.8|10068.8|10084.8|10069.8|10083.8|10068.8|1
1632929090000|2021-09-29 15:24:50|10083.5|10068.5|10085.9|10070.9|10086.4|10071.4|10083.5|10068.5|17
1632929100000|2021-09-29 15:25:00|10087.1|10072.1|10087.1|10072.1|10087.1|10072.1|10087.1|10072.1|1
1632929110000|2021-09-29 15:25:10|10090.7|10075.7|10092.5|10077.5|10092.5|10077.5|10090.7|10075.7|2
1632929120000|2021-09-29 15:25:20|10093.2|10078.2|10094.1|10079.1|10094.1|10079.1|10093.2|10078.2|1
1632929130000|2021-09-29 15:25:30|10096|10081|10096.1|10081.1|10101|10086|10096|10081|13
1632929140000|2021-09-29 15:25:40|10095.6|10080.6|10089.6|10074.6|10095.6|10080.6|10089.6|10074.6|7
1632929150000|2021-09-29 15:25:50|10089.9|10074.9|10092.6|10077.6|10092.6|10077.6|10089.9|10074.9|2
1632929160000|2021-09-29 15:26:00|10093|10078|10092.8|10077.8|10093|10078|10092.8|10077.8|3
1632929170000|2021-09-29 15:26:10|10093.6|10078.6|10092.7|10077.7|10093.6|10078.6|10092.4|10077.4|0
1632929180000|2021-09-29 15:26:20|10094.7|10079.7|10091.1|10076.1|10094.7|10079.7|10091.1|10076.1|7
1632929190000|2021-09-29 15:26:30|10090.2|10075.2|10084.9|10069.9|10090.2|10075.2|10084.9|10069.9|3
1632929200000|2021-09-29 15:26:40|10084.6|10069.6|10075.6|10060.6|10084.6|10069.6|10075.6|10060.6|9
1632929210000|2021-09-29 15:26:50|10074.9|10059.9|10074.6|10059.6|10075.1|10060.1|10074.4|10059.4|7
1632929220000|2021-09-29 15:27:00|10074.8|10059.8|10080.6|10065.6|10080.6|10065.6|10074.8|10059.8|8
1632929230000|2021-09-29 15:27:10|10079.1|10064.1|10079.1|10064.1|10079.1|10064.1|10078.5|10063.5|4
1632929240000|2021-09-29 15:27:20|10078.7|10063.7|10078.7|10063.7|10078.7|10063.7|10078.7|10063.7|0
1632929250000|2021-09-29 15:27:30|10077.9|10062.9|10080.5|10065.5|10080.5|10065.5|10077.9|10062.9|12
1632929260000|2021-09-29 15:27:40|10079.6|10064.6|10079.4|10064.4|10079.6|10064.6|10079.4|10064.4|1
1632929270000|2021-09-29 15:27:50|||||||||1
1632929280000|2021-09-29 15:28:00|10079.6|10064.6|10079.4|10064.4|10079.9|10064.9|10079.4|10064.4|0
1632929290000|2021-09-29 15:28:10|10075|10060|10075|10060|10075|10060|10075|10060|1
1632929310000|2021-09-29 15:28:30|10073.4|10058.4|10072.9|10057.9|10073.4|10058.4|10072.4|10057.4|0
1632929320000|2021-09-29 15:28:40|||||||||1
1632929330000|2021-09-29 15:28:50|10074.2|10059.2|10074.2|10059.2|10074.2|10059.2|10074.2|10059.2|2
1632929340000|2021-09-29 15:29:00|10074.9|10059.9|10074.2|10059.2|10074.9|10059.9|10074.2|10059.2|3
1632929350000|2021-09-29 15:29:10|10073.7|10058.7|10072.4|10057.4|10073.7|10058.7|10072.4|10057.4|1
1632929360000|2021-09-29 15:29:20|10071.7|10056.7|10071.7|10056.7|10071.7|10056.7|10071.7|10056.7|16
1632929370000|2021-09-29 15:29:30|10071.1|10056.1|10071.4|10056.4|10071.4|10056.4|10071.1|10056.1|1
1632929380000|2021-09-29 15:29:40|10070.7|10055.7|10066.1|10051.1|10070.7|10055.7|10066.1|10051.1|14
1632929390000|2021-09-29 15:29:50|10067.5|10052.5|10068.5|10053.5|10068.5|10053.5|10067.5|10052.5|4
1632929400000|2021-09-29 15:30:00|10069|10054|10071.3|10056.3|10071.3|10056.3|10069|10054|9
1632929410000|2021-09-29 15:30:10|10072.4|10057.4|10072.4|10057.4|10072.4|10057.4|10072.4|10057.4|1
1632929420000|2021-09-29 15:30:20|10072.7|10057.7|10076.6|10061.6|10078|10063|10072.7|10057.7|18
1632929430000|2021-09-29 15:30:30|10076.1|10061.1|10080.3|10065.3|10080.3|10065.3|10076.1|10061.1|4
1632929440000|2021-09-29 15:30:40|10080.8|10065.8|10080.8|10065.8|10080.8|10065.8|10080.8|10065.8|2
1632929450000|2021-09-29 15:30:50|10083.8|10068.8|10083.6|10068.6|10084.4|10069.4|10083.4|10068.4|5
1632929460000|2021-09-29 15:31:00|10083.4|10068.4|10084.8|10069.8|10085|10070|10083.4|10068.4|2
1632929470000|2021-09-29 15:31:10|10085.1|10070.1|10083.7|10068.7|10085.1|10070.1|10083.7|10068.7|3
1632929480000|2021-09-29 15:31:20|||||||||2
1632929490000|2021-09-29 15:31:30|10076.9|10061.9|10075|10060|10076.9|10061.9|10075|10060|4
1632929500000|2021-09-29 15:31:40|10075.2|10060.2|10074.6|10059.6|10075.2|10060.2|10074.1|10059.1|8
1632929510000|2021-09-29 15:31:50|||||||||1
1632929520000|2021-09-29 15:32:00|10075.6|10060.6|10075.6|10060.6|10075.6|10060.6|10075.6|10060.6|0
1632929530000|2021-09-29 15:32:10|10074.5|10059.5|10071.9|10056.9|10074.5|10059.5|10071.9|10056.9|1
1632929540000|2021-09-29 15:32:20|10072.1|10057.1|10071.6|10056.6|10072.1|10057.1|10071.6|10056.6|0
1632929550000|2021-09-29 15:32:30|||||||||1
1632929560000|2021-09-29 15:32:40|10071.5|10056.5|10072.1|10057.1|10072.1|10057.1|10071.5|10056.5|5
1632929570000|2021-09-29 15:32:50|10071.9|10056.9|10067.4|10052.4|10071.9|10056.9|10067.4|10052.4|1
1632929580000|2021-09-29 15:33:00|10067.2|10052.2|10067.4|10052.4|10067.6|10052.6|10067.2|10052.2|0
1632929590000|2021-09-29 15:33:10|10068.2|10053.2|10070|10055|10071.3|10056.3|10066.8|10051.8|20
1632929600000|2021-09-29 15:33:20|10069.5|10054.5|10069.5|10054.5|10070.5|10055.5|10069.5|10054.5|4
1632929610000|2021-09-29 15:33:30|10070.1|10055.1|10070.9|10055.9|10070.9|10055.9|10070.1|10055.1|7
1632929620000|2021-09-29 15:33:40|10071.4|10056.4|10071.4|10056.4|10071.4|10056.4|10071.4|10056.4|0
1632929630000|2021-09-29 15:33:50|10071.6|10056.6|10072.5|10057.5|10072.5|10057.5|10071.6|10056.6|22
1632929640000|2021-09-29 15:34:00|10072.2|10057.2|10072.2|10057.2|10072.2|10057.2|10072.2|10057.2|1
1632929670000|2021-09-29 15:34:30|10072|10057|10071.7|10056.7|10072|10057|10071.7|10056.7|9
1632929690000|2021-09-29 15:34:50|10072.2|10057.2|10072.2|10057.2|10072.2|10057.2|10072.2|10057.2|1
1632929700000|2021-09-29 15:35:00|10072.5|10057.5|10065.7|10050.7|10072.5|10057.5|10065.7|10050.7|20
1632929710000|2021-09-29 15:35:10|10065|10050|10065|10050|10065|10050|10065|10050|12
1632929720000|2021-09-29 15:35:20|10065.2|10050.2|10065.2|10050.2|10065.5|10050.5|10065.2|10050.2|7
1632929730000|2021-09-29 15:35:30|10065.5|10050.5|10065.5|10050.5|10065.5|10050.5|10065.5|10050.5|5
1632929740000|2021-09-29 15:35:40|10065.7|10050.7|10067.2|10052.2|10067.2|10052.2|10065.7|10050.7|2
1632929750000|2021-09-29 15:35:50|10068.7|10053.7|10068.7|10053.7|10069.2|10054.2|10068.7|10053.7|7
1632929760000|2021-09-29 15:36:00|10069|10054|10069.2|10054.2|10069.2|10054.2|10069|10054|1
1632929770000|2021-09-29 15:36:10|10070.5|10055.5|10071.8|10056.8|10072.2|10057.2|10070.5|10055.5|11
1632929790000|2021-09-29 15:36:30|10072|10057|10072|10057|10072|10057|10072|10057|0
1632929800000|2021-09-29 15:36:40|10071.7|10056.7|10073.2|10058.2|10073.5|10058.5|10071.7|10056.7|7
1632929810000|2021-09-29 15:36:50|10074.2|10059.2|10074.2|10059.2|10074.2|10059.2|10074.2|10059.2|0
1632929820000|2021-09-29 15:37:00|10075.1|10060.1|10076.9|10061.9|10076.9|10061.9|10075.1|10060.1|5
1632929830000|2021-09-29 15:37:10|10077.2|10062.2|10078|10063|10078|10063|10077|10062|5
1632929840000|2021-09-29 15:37:20|10077.7|10062.7|10076.7|10061.7|10077.7|10062.7|10076.7|10061.7|2
1632929850000|2021-09-29 15:37:30|||||||||7
1632929860000|2021-09-29 15:37:40|10076.3|10061.3|10075.7|10060.7|10076.3|10061.3|10075.7|10060.7|2
1632929870000|2021-09-29 15:37:50|10076.6|10061.6|10076.6|10061.6|10076.6|10061.6|10076.6|10061.6|6
1632929880000|2021-09-29 15:38:00|10077.5|10062.5|10079.2|10064.2|10079.2|10064.2|10077.5|10062.5|11
1632929890000|2021-09-29 15:38:10|10081.3|10066.3|10084.3|10069.3|10084.3|10069.3|10080.8|10065.8|14
1632929910000|2021-09-29 15:38:30|10085.9|10070.9|10090.7|10075.7|10090.7|10075.7|10085.9|10070.9|11
1632929920000|2021-09-29 15:38:40|10091.3|10076.3|10090|10075|10091.3|10076.3|10090|10075|33
1632929930000|2021-09-29 15:38:50|10090.2|10075.2|10091.8|10076.8|10093.3|10078.3|10090.2|10075.2|2
1632929940000|2021-09-29 15:39:00|10087.5|10072.5|10086.2|10071.2|10087.5|10072.5|10086.2|10071.2|3
1632929950000|2021-09-29 15:39:10|10085.6|10070.6|10085.6|10070.6|10085.6|10070.6|10085.6|10070.6|0
1632929960000|2021-09-29 15:39:20|10085.9|10070.9|10086.1|10071.1|10086.1|10071.1|10085.9|10070.9|0
1632929970000|2021-09-29 15:39:30|10086.6|10071.6|10087.1|10072.1|10087.1|10072.1|10086.6|10071.6|1
1632930000000|2021-09-29 15:40:00|10086.5|10071.5|10086.1|10071.1|10086.5|10071.5|10085.6|10070.6|3
1632930010000|2021-09-29 15:40:10|10083.9|10068.9|10085.5|10070.5|10085.5|10070.5|10081.1|10066.1|19
1632930020000|2021-09-29 15:40:20|||||||||4
1632930030000|2021-09-29 15:40:30|||||||||4
1632930040000|2021-09-29 15:40:40|||||||||1
1632930050000|2021-09-29 15:40:50|10085|10070|10085|10070|10085|10070|10085|10070|1
1632930060000|2021-09-29 15:41:00|10085.2|10070.2|10086|10071|10086|10071|10085.2|10070.2|0
1632930070000|2021-09-29 15:41:10|10091.7|10076.7|10091.3|10076.3|10091.7|10076.7|10091.3|10076.3|5
1632930080000|2021-09-29 15:41:20|10088.5|10073.5|10092|10077|10092|10077|10088.5|10073.5|1
1632930090000|2021-09-29 15:41:30|||||||||1
1632930120000|2021-09-29 15:42:00|10091.5|10076.5|10086.4|10071.4|10091.5|10076.5|10085|10070|24
1632930130000|2021-09-29 15:42:10|10086.1|10071.1|10083.1|10068.1|10086.1|10071.1|10083.1|10068.1|10
1632930140000|2021-09-29 15:42:20|10080.4|10065.4|10080.4|10065.4|10080.4|10065.4|10080.4|10065.4|2
1632930150000|2021-09-29 15:42:30|10080.1|10065.1|10080.1|10065.1|10080.1|10065.1|10080.1|10065.1|0
1632930160000|2021-09-29 15:42:40|10080.6|10065.6|10080.6|10065.6|10080.6|10065.6|10080.6|10065.6|0
1632930180000|2021-09-29 15:43:00|10080.9|10065.9|10083.9|10068.9|10083.9|10068.9|10080.9|10065.9|6
1632930190000|2021-09-29 15:43:10|10086|10071|10087.4|10072.4|10087.4|10072.4|10086|10071|7
1632930200000|2021-09-29 15:43:20|10087.6|10072.6|10087.9|10072.9|10087.9|10072.9|10087.6|10072.6|1
1632930210000|2021-09-29 15:43:30|||||||||1
1632930230000|2021-09-29 15:43:50|10088.3|10073.3|10091.1|10076.1|10091.1|10076.1|10088.3|10073.3|3
1632930240000|2021-09-29 15:44:00|10090.9|10075.9|10091.5|10076.5|10091.5|10076.5|10090.9|10075.9|0
1632930250000|2021-09-29 15:44:10|10092.4|10077.4|10092.4|10077.4|10092.4|10077.4|10092.4|10077.4|0
1632930260000|2021-09-29 15:44:20|10094.4|10079.4|10094.4|10079.4|10094.4|10079.4|10093.9|10078.9|6
1632930290000|2021-09-29 15:44:50|10094.1|10079.1|10096.2|10081.2|10096.2|10081.2|10093.2|10078.2|19
1632930300000|2021-09-29 15:45:00|10096.6|10081.6|10105.6|10090.6|10105.6|10090.6|10096.6|10081.6|7
1632930310000|2021-09-29 15:45:10|10106.1|10091.1|10107.7|10092.7|10107.7|10092.7|10106.1|10091.1|2
1632930320000|2021-09-29 15:45:20|10109.1|10094.1|10105.9|10090.9|10109.1|10094.1|10105.9|10090.9|2
1632930330000|2021-09-29 15:45:30|10105.6|10090.6|10105.6|10090.6|10105.9|10090.9|10105.6|10090.6|2
1632930340000|2021-09-29 15:45:40|10106.1|10091.1|10109.6|10094.6|10109.6|10094.6|10106.1|10091.1|1
1632930360000|2021-09-29 15:46:00|10110.4|10095.4|10110.4|10095.4|10110.4|10095.4|10110.4|10095.4|1
1632930370000|2021-09-29 15:46:10|10109.4|10094.4|10109.4|10094.4|10109.4|10094.4|10109.4|10094.4|1
1632930380000|2021-09-29 15:46:20|10109.6|10094.6|10098.9|10083.9|10110.2|10095.2|10098.9|10083.9|6
1632930390000|2021-09-29 15:46:30|10099.4|10084.4|10106.4|10091.4|10108.9|10093.9|10099.4|10084.4|1
1632930400000|2021-09-29 15:46:40|10104.4|10089.4|10104.4|10089.4|10104.9|10089.9|10104.4|10089.4|1
1632930410000|2021-09-29 15:46:50|10103.9|10088.9|10102.4|10087.4|10103.9|10088.9|10102.4|10087.4|0
1632930420000|2021-09-29 15:47:00|10102.9|10087.9|10101.4|10086.4|10102.9|10087.9|10101.4|10086.4|0
1632930430000|2021-09-29 15:47:10|10099.9|10084.9|10098.9|10083.9|10099.9|10084.9|10098.9|10083.9|0
1632930440000|2021-09-29 15:47:20|10097.9|10082.9|10097.9|10082.9|10097.9|10082.9|10097.9|10082.9|1
1632930450000|2021-09-29 15:47:30|10097.7|10082.7|10096.9|10081.9|10097.7|10082.7|10096.9|10081.9|2
1632930460000|2021-09-29 15:47:40|10097.2|10082.2|10097.7|10082.7|10097.7|10082.7|10097.2|10082.2|21
1632930470000|2021-09-29 15:47:50|10098.6|10083.6|10100.8|10085.8|10101.3|10086.3|10098.6|10083.6|8
1632930480000|2021-09-29 15:48:00|10101.1|10086.1|10101.1|10086.1|10101.1|10086.1|10101.1|10086.1|1
1632930490000|2021-09-29 15:48:10|10101.7|10086.7|10102.8|10087.8|10102.8|10087.8|10101.7|10086.7|15
1632930500000|2021-09-29 15:48:20|10103.9|10088.9|10103.9|10088.9|10103.9|10088.9|10103.9|10088.9|0
1632930510000|2021-09-29 15:48:30|10104.1|10089.1|10102.6|10087.6|10104.9|10089.9|10102.6|10087.6|0
1632930520000|2021-09-29 15:48:40|10102.3|10087.3|10102.3|10087.3|10102.3|10087.3|10102.3|10087.3|0
1632930540000|2021-09-29 15:49:00|10102.6|10087.6|10102.6|10087.6|10102.6|10087.6|10102.6|10087.6|0
1632930550000|2021-09-29 15:49:10|10105.7|10090.7|10106.3|10091.3|10106.3|10091.3|10105.7|10090.7|1
1632930560000|2021-09-29 15:49:20|10107.1|10092.1|10107.1|10092.1|10107.1|10092.1|10107.1|10092.1|2
1632930570000|2021-09-29 15:49:30|10107.3|10092.3|10107.6|10092.6|10107.6|10092.6|10107.3|10092.3|2
1632930580000|2021-09-29 15:49:40|10107.8|10092.8|10107.8|10092.8|10107.8|10092.8|10107.8|10092.8|0
1632930590000|2021-09-29 15:49:50|10107.6|10092.6|10107.6|10092.6|10107.6|10092.6|10107.6|10092.6|15
1632930600000|2021-09-29 15:50:00|10108|10093|10107.6|10092.6|10108|10093|10107.6|10092.6|1
1632930610000|2021-09-29 15:50:10|||||||||1
1632930620000|2021-09-29 15:50:20|10110.7|10095.7|10109.3|10094.3|10110.7|10095.7|10109.2|10094.2|1
1632930630000|2021-09-29 15:50:30|10109|10094|10108.8|10093.8|10109.1|10094.1|10108.8|10093.8|1
1632930640000|2021-09-29 15:50:40|10110.5|10095.5|10109.6|10094.6|10110.5|10095.5|10109.3|10094.3|6
1632930650000|2021-09-29 15:50:50|10110.1|10095.1|10110.1|10095.1|10110.1|10095.1|10110.1|10095.1|3
1632930660000|2021-09-29 15:51:00|10110.6|10095.6|10117.3|10102.3|10117.7|10102.7|10110.6|10095.6|6
1632930670000|2021-09-29 15:51:10|10118.1|10103.1|10115.6|10100.6|10118.1|10103.1|10115.6|10100.6|3
1632930680000|2021-09-29 15:51:20|10116.1|10101.1|10115.8|10100.8|10116.1|10101.1|10115.8|10100.8|26
1632930690000|2021-09-29 15:51:30|10115.3|10100.3|10115.3|10100.3|10115.3|10100.3|10115.3|10100.3|1
1632930700000|2021-09-29 15:51:40|10115.6|10100.6|10115.1|10100.1|10115.6|10100.6|10115.1|10100.1|1
1632930720000|2021-09-29 15:52:00|10114.3|10099.3|10113.8|10098.8|10114.3|10099.3|10112.1|10097.1|12
1632930730000|2021-09-29 15:52:10|10114.1|10099.1|10114.1|10099.1|10114.1|10099.1|10114.1|10099.1|2
1632930740000|2021-09-29 15:52:20|10114.8|10099.8|10114.8|10099.8|10114.8|10099.8|10114.8|10099.8|0
1632930750000|2021-09-29 15:52:30|10115.1|10100.1|10116.5|10101.5|10117|10102|10115.1|10100.1|13
1632930760000|2021-09-29 15:52:40|10117.1|10102.1|10119|10104|10120.3|10105.3|10116.8|10101.8|6
1632930770000|2021-09-29 15:52:50|10120.2|10105.2|10119|10104|10120.2|10105.2|10119|10104|0
1632930780000|2021-09-29 15:53:00|10118.7|10103.7|10118.7|10103.7|10118.7|10103.7|10118.7|10103.7|0
1632930790000|2021-09-29 15:53:10|10118.1|10103.1|10117.1|10102.1|10118.1|10103.1|10116.8|10101.8|1
1632930800000|2021-09-29 15:53:20|||||||||1
1632930810000|2021-09-29 15:53:30|10117.7|10102.7|10114.8|10099.8|10117.7|10102.7|10114.8|10099.8|4
1632930820000|2021-09-29 15:53:40|10115.1|10100.1|10115.1|10100.1|10115.1|10100.1|10115.1|10100.1|2
1632930830000|2021-09-29 15:53:50|10115.4|10100.4|10115.3|10100.3|10115.4|10100.4|10115.3|10100.3|9
1632930840000|2021-09-29 15:54:00|10115.1|10100.1|10115.1|10100.1|10115.1|10100.1|10115.1|10100.1|0
1632930850000|2021-09-29 15:54:10|10115.3|10100.3|10115.6|10100.6|10116.1|10101.1|10115.3|10100.3|2
1632930860000|2021-09-29 15:54:20|10115.8|10100.8|10115.6|10100.6|10115.8|10100.8|10115.6|10100.6|0
1632930870000|2021-09-29 15:54:30|10115.3|10100.3|10115.6|10100.6|10115.6|10100.6|10115.3|10100.3|1
1632930890000|2021-09-29 15:54:50|||||||||16
1632930900000|2021-09-29 15:55:00|10115.1|10100.1|10115.1|10100.1|10115.1|10100.1|10115.1|10100.1|0
1632930920000|2021-09-29 15:55:20|10118.5|10103.5|10120.7|10105.7|10120.7|10105.7|10118.5|10103.5|14
1632930930000|2021-09-29 15:55:30|10121|10106|10120.7|10105.7|10121|10106|10120.7|10105.7|2
1632930940000|2021-09-29 15:55:40|10120.4|10105.4|10120.4|10105.4|10120.4|10105.4|10120.4|10105.4|2
1632930960000|2021-09-29 15:56:00|10120.7|10105.7|10120.9|10105.9|10120.9|10105.9|10120|10105|4
1632930970000|2021-09-29 15:56:10|10120.2|10105.2|10120.2|10105.2|10120.2|10105.2|10120.2|10105.2|1
1632930980000|2021-09-29 15:56:20|10117.2|10102.2|10114.8|10099.8|10117.2|10102.2|10114.5|10099.5|2
1632931000000|2021-09-29 15:56:40|10114.2|10099.2|10115.6|10100.6|10115.6|10100.6|10114.2|10099.2|2
1632931010000|2021-09-29 15:56:50|10116.8|10101.8|10116.8|10101.8|10116.8|10101.8|10116.8|10101.8|0
1632931020000|2021-09-29 15:57:00|10116.6|10101.6|10119.8|10104.8|10119.8|10104.8|10116.6|10101.6|15
1632931030000|2021-09-29 15:57:10|10119.7|10104.7|10119.7|10104.7|10119.9|10104.9|10119.7|10104.7|1
1632931040000|2021-09-29 15:57:20|10120|10105|10120|10105|10120|10105|10120|10105|1
1632931080000|2021-09-29 15:58:00|10119.1|10104.1|10122.5|10107.5|10122.5|10107.5|10119.1|10104.1|5
1632931090000|2021-09-29 15:58:10|10122.8|10107.8|10122.8|10107.8|10122.8|10107.8|10122.8|10107.8|3
1632931110000|2021-09-29 15:58:30|10123|10108|10123|10108|10123|10108|10123|10108|3
1632931120000|2021-09-29 15:58:40|10122.6|10107.6|10122.8|10107.8|10122.8|10107.8|10122.6|10107.6|11
1632931130000|2021-09-29 15:58:50|10123.1|10108.1|10118.8|10103.8|10123.1|10108.1|10116.3|10101.3|7
1632931140000|2021-09-29 15:59:00|10119.3|10104.3|10119.3|10104.3|10119.3|10104.3|10119.3|10104.3|0
1632931150000|2021-09-29 15:59:10|10120.2|10105.2|10119.8|10104.8|10120.2|10105.2|10119.3|10104.3|1
1632931170000|2021-09-29 15:59:30|10120.2|10105.2|10125.2|10110.2|10125.2|10110.2|10118.8|10103.8|38
1632931180000|2021-09-29 15:59:40|10129.7|10114.7|10130|10115|10130|10115|10129.7|10114.7|6
1632931190000|2021-09-29 15:59:50|10128.9|10113.9|10127.6|10112.6|10128.9|10113.9|10127.1|10112.1|4
1632931200000|2021-09-29 16:00:00|10127.8|10112.8|10128.5|10113.5|10128.5|10113.5|10127.8|10112.8|0
1632931210000|2021-09-29 16:00:10|10128.7|10113.7|10128.7|10113.7|10128.7|10113.7|10128.7|10113.7|0
1632931220000|2021-09-29 16:00:20|10129|10114|10129|10114|10129|10114|10129|10114|2
1632931240000|2021-09-29 16:00:40|10128.7|10113.7|10126.8|10111.8|10128.7|10113.7|10126.8|10111.8|3
1632931250000|2021-09-29 16:00:50|10127.5|10112.5|10127.5|10112.5|10127.5|10112.5|10127.5|10112.5|1
1632931260000|2021-09-29 16:01:00|10128.3|10113.3|10128.5|10113.5|10128.5|10113.5|10128.3|10113.3|6
1632931270000|2021-09-29 16:01:10|10128.8|10113.8|10129.7|10114.7|10129.7|10114.7|10128.8|10113.8|6
1632931280000|2021-09-29 16:01:20|10130|10115|10130.7|10115.7|10130.7|10115.7|10130|10115|3
1632931300000|2021-09-29 16:01:40|10131.8|10116.8|10134.6|10119.6|10134.6|10119.6|10131.8|10116.8|30
1632931310000|2021-09-29 16:01:50|10134.8|10119.8|10134.8|10119.8|10134.8|10119.8|10134.8|10119.8|0
1632931320000|2021-09-29 16:02:00|10135.3|10120.3|10127.8|10112.8|10135.3|10120.3|10127.8|10112.8|9
1632931330000|2021-09-29 16:02:10|10123.5|10108.5|10123.5|10108.5|10123.5|10108.5|10123.3|10108.3|3
1632931340000|2021-09-29 16:02:20|10123.8|10108.8|10124.7|10109.7|10125|10110|10123.8|10108.8|38
1632931350000|2021-09-29 16:02:30|10125.2|10110.2|10125.5|10110.5|10125.5|10110.5|10125.2|10110.2|0
1632931360000|2021-09-29 16:02:40|10125.3|10110.3|10125.5|10110.5|10125.5|10110.5|10125.2|10110.2|4
1632931380000|2021-09-29 16:03:00|10127.6|10112.6|10129.3|10114.3|10129.3|10114.3|10127.6|10112.6|10
1632931390000|2021-09-29 16:03:10|10129.6|10114.6|10129.6|10114.6|10129.6|10114.6|10129.6|10114.6|0
1632931400000|2021-09-29 16:03:20|10128.9|10113.9|10129.6|10114.6|10130.7|10115.7|10127.8|10112.8|27
1632931410000|2021-09-29 16:03:30|||||||||5
1632931420000|2021-09-29 16:03:40|10129.9|10114.9|10129.9|10114.9|10129.9|10114.9|10129.9|10114.9|0
1632931430000|2021-09-29 16:03:50|10130.7|10115.7|10131.3|10116.3|10131.4|10116.4|10130.4|10115.4|4
1632931440000|2021-09-29 16:04:00|10131.6|10116.6|10133.2|10118.2|10133.2|10118.2|10131.6|10116.6|9
1632931450000|2021-09-29 16:04:10|10134.1|10119.1|10134.3|10119.3|10134.3|10119.3|10134.1|10119.1|1
1632931460000|2021-09-29 16:04:20|10135.1|10120.1|10135.1|10120.1|10135.1|10120.1|10135.1|10120.1|0
1632931470000|2021-09-29 16:04:30|10134|10119|10134|10119|10134|10119|10134|10119|0
1632931480000|2021-09-29 16:04:40|10134.3|10119.3|10134.3|10119.3|10134.3|10119.3|10134.3|10119.3|0
1632931500000|2021-09-29 16:05:00|10134.5|10119.5|10135|10120|10135|10120|10134.5|10119.5|1
1632931510000|2021-09-29 16:05:10|10135.3|10120.3|10130.8|10115.8|10135.3|10120.3|10130.8|10115.8|6
1632931520000|2021-09-29 16:05:20|10130.6|10115.6|10130.3|10115.3|10130.6|10115.6|10130.3|10115.3|0
1632931530000|2021-09-29 16:05:30|10128.8|10113.8|10128.8|10113.8|10128.8|10113.8|10128.8|10113.8|0
1632931540000|2021-09-29 16:05:40|10129.9|10114.9|10130.1|10115.1|10130.6|10115.6|10129.9|10114.9|6
1632931550000|2021-09-29 16:05:50|10129.8|10114.8|10129.6|10114.6|10129.8|10114.8|10129.6|10114.6|1
1632931560000|2021-09-29 16:06:00|10129.4|10114.4|10127.1|10112.1|10129.4|10114.4|10126.8|10111.8|1
1632931590000|2021-09-29 16:06:30|||||||||7
1632931600000|2021-09-29 16:06:40|10127.3|10112.3|10127.3|10112.3|10127.3|10112.3|10127.3|10112.3|0
1632931620000|2021-09-29 16:07:00|10127.1|10112.1|10126.3|10111.3|10127.1|10112.1|10125.8|10110.8|6
1632931630000|2021-09-29 16:07:10|10125.8|10110.8|10125.8|10110.8|10125.8|10110.8|10125.8|10110.8|0
1632931650000|2021-09-29 16:07:30|||||||||1
1632931670000|2021-09-29 16:07:50|||||||||1
1632931680000|2021-09-29 16:08:00|10125.6|10110.6|10125.3|10110.3|10125.6|10110.6|10125.3|10110.3|1
1632931690000|2021-09-29 16:08:10|10125.7|10110.7|10125.3|10110.3|10125.7|10110.7|10125|10110|4
1632931700000|2021-09-29 16:08:20|10125|10110|10122.2|10107.2|10125|10110|10121.5|10106.5|7
1632931710000|2021-09-29 16:08:30|10122.8|10107.8|10123.1|10108.1|10123.1|10108.1|10122.8|10107.8|1
1632931720000|2021-09-29 16:08:40|10122.8|10107.8|10122.8|10107.8|10122.8|10107.8|10122.8|10107.8|0
1632931730000|2021-09-29 16:08:50|||||||||1
1632931760000|2021-09-29 16:09:20|10123|10108|10122.2|10107.2|10123.5|10108.5|10122.2|10107.2|1
1632931770000|2021-09-29 16:09:30|10121.6|10106.6|10117.1|10102.1|10121.6|10106.6|10117.1|10102.1|2
1632931780000|2021-09-29 16:09:40|10115.5|10100.5|10115.5|10100.5|10115.8|10100.8|10115.5|10100.5|0
1632931790000|2021-09-29 16:09:50|10115.8|10100.8|10116|10101|10116|10101|10115.8|10100.8|2
1632931800000|2021-09-29 16:10:00|10117.7|10102.7|10119.5|10104.5|10119.7|10104.7|10116.3|10101.3|13
1632931810000|2021-09-29 16:10:10|10118.7|10103.7|10118|10103|10118.7|10103.7|10118|10103|2
1632931820000|2021-09-29 16:10:20|10117.8|10102.8|10117.5|10102.5|10117.8|10102.8|10117.5|10102.5|0
1632931850000|2021-09-29 16:10:50|10117.6|10102.6|10116.5|10101.5|10117.6|10102.6|10116.3|10101.3|4
1632931860000|2021-09-29 16:11:00|10116.8|10101.8|10114|10099|10116.8|10101.8|10113.5|10098.5|4
1632931870000|2021-09-29 16:11:10|10113.2|10098.2|10110|10095|10113.2|10098.2|10110|10095|1
1632931880000|2021-09-29 16:11:20|||||||||1
1632931890000|2021-09-29 16:11:30|10110.5|10095.5|10110.5|10095.5|10110.5|10095.5|10110.5|10095.5|0
1632931900000|2021-09-29 16:11:40|10110.3|10095.3|10110.3|10095.3|10110.3|10095.3|10110.3|10095.3|1
1632931910000|2021-09-29 16:11:50|10110.1|10095.1|10105.5|10090.5|10110.1|10095.1|10104.5|10089.5|7
1632931920000|2021-09-29 16:12:00|10104.5|10089.5|10104|10089|10104.5|10089.5|10104|10089|3
1632931930000|2021-09-29 16:12:10|||||||||2
1632931940000|2021-09-29 16:12:20|||||||||7
1632931950000|2021-09-29 16:12:30|||||||||4
1632931960000|2021-09-29 16:12:40|||||||||1
1632931970000|2021-09-29 16:12:50|||||||||1
1632931980000|2021-09-29 16:13:00|10098.5|10083.5|10097.2|10082.2|10099|10084|10097.2|10082.2|9
1632931990000|2021-09-29 16:13:10|10097.8|10082.8|10097.5|10082.5|10097.8|10082.8|10097.5|10082.5|0
1632932000000|2021-09-29 16:13:20|||||||||25
1632932010000|2021-09-29 16:13:30|10096.8|10081.8|10096|10081|10096.8|10081.8|10095.5|10080.5|4
1632932020000|2021-09-29 16:13:40|10095|10080|10094.5|10079.5|10095|10080|10094.5|10079.5|2
1632932030000|2021-09-29 16:13:50|10095.5|10080.5|10095.1|10080.1|10095.5|10080.5|10095.1|10080.1|3
1632932040000|2021-09-29 16:14:00|10094.5|10079.5|10098|10083|10099|10084|10094.5|10079.5|6
1632932060000|2021-09-29 16:14:20|10097.3|10082.3|10097.1|10082.1|10097.6|10082.6|10095.8|10080.8|8
1632932070000|2021-09-29 16:14:30|10096.6|10081.6|10096.8|10081.8|10098.6|10083.6|10096.6|10081.6|14
1632932080000|2021-09-29 16:14:40|||||||||14
1632932100000|2021-09-29 16:15:00|10097.7|10082.7|10109.3|10094.3|10109.6|10094.6|10097.7|10082.7|19
1632932110000|2021-09-29 16:15:10|10108.8|10093.8|10108.2|10093.2|10108.8|10093.8|10108.2|10093.2|6
1632932120000|2021-09-29 16:15:20|10108.4|10093.4|10108.4|10093.4|10108.4|10093.4|10108.4|10093.4|0
1632932130000|2021-09-29 16:15:30|10109.3|10094.3|10108.4|10093.4|10109.3|10094.3|10108.2|10093.2|1
1632932140000|2021-09-29 16:15:40|||||||||1
1632932160000|2021-09-29 16:16:00|10107.9|10092.9|10108.3|10093.3|10108.5|10093.5|10107.9|10092.9|4
1632932170000|2021-09-29 16:16:10|10107.8|10092.8|10107.5|10092.5|10107.8|10092.8|10107.5|10092.5|1
1632932180000|2021-09-29 16:16:20|10106.4|10091.4|10106.8|10091.8|10106.8|10091.8|10105.8|10090.8|4
1632932190000|2021-09-29 16:16:30|10106.5|10091.5|10106.3|10091.3|10106.5|10091.5|10106.3|10091.3|2
1632932200000|2021-09-29 16:16:40|||||||||2
1632932210000|2021-09-29 16:16:50|10101.9|10086.9|10102.3|10087.3|10102.3|10087.3|10101.9|10086.9|2
1632932220000|2021-09-29 16:17:00|10102.6|10087.6|10102.9|10087.9|10103.4|10088.4|10102.6|10087.6|4
1632932230000|2021-09-29 16:17:10|10103.1|10088.1|10104.1|10089.1|10104.1|10089.1|10103.1|10088.1|3
1632932240000|2021-09-29 16:17:20|10105|10090|10104.1|10089.1|10105|10090|10104.1|10089.1|4
1632932250000|2021-09-29 16:17:30|10105.2|10090.2|10106.4|10091.4|10106.4|10091.4|10104.3|10089.3|3
1632932260000|2021-09-29 16:17:40|10106.6|10091.6|10106.6|10091.6|10107.2|10092.2|10106.6|10091.6|1
1632932270000|2021-09-29 16:17:50|10107.2|10092.2|10107.2|10092.2|10107.2|10092.2|10107.2|10092.2|1
1632932280000|2021-09-29 16:18:00|10106.6|10091.6|10103.6|10088.6|10106.6|10091.6|10103|10088|7
1632932290000|2021-09-29 16:18:10|10103.4|10088.4|10101.6|10086.6|10103.4|10088.4|10101.6|10086.6|3
1632932300000|2021-09-29 16:18:20|10101.2|10086.2|10101.2|10086.2|10101.2|10086.2|10101.2|10086.2|2
1632932310000|2021-09-29 16:18:30|10100.9|10085.9|10100.2|10085.2|10100.9|10085.9|10100.2|10085.2|1
1632932320000|2021-09-29 16:18:40|10099.9|10084.9|10104.6|10089.6|10106.2|10091.2|10099.9|10084.9|4
1632932330000|2021-09-29 16:18:50|10105.4|10090.4|10105.4|10090.4|10105.4|10090.4|10105.4|10090.4|1
1632932340000|2021-09-29 16:19:00|10105.1|10090.1|10105.1|10090.1|10105.1|10090.1|10105.1|10090.1|0
1632932350000|2021-09-29 16:19:10|10105.6|10090.6|10112.6|10097.6|10113.1|10098.1|10104.9|10089.9|38
1632932360000|2021-09-29 16:19:20|||||||||1
1632932370000|2021-09-29 16:19:30|10115.3|10100.3|10120.9|10105.9|10122.4|10107.4|10115.3|10100.3|12
1632932380000|2021-09-29 16:19:40|10120.4|10105.4|10120.3|10105.3|10120.4|10105.4|10118.5|10103.5|4
1632932400000|2021-09-29 16:20:00|10119.7|10104.7|10125.1|10110.1|10125.1|10110.1|10119.7|10104.7|4
1632932410000|2021-09-29 16:20:10|10125.7|10110.7|10125|10110|10125.7|10110.7|10125|10110|5
1632932420000|2021-09-29 16:20:20|10125.2|10110.2|10127|10112|10127|10112|10125.2|10110.2|1
1632932430000|2021-09-29 16:20:30|10126.7|10111.7|10119|10104|10126.7|10111.7|10119|10104|3
1632932440000|2021-09-29 16:20:40|||||||||3
1632932450000|2021-09-29 16:20:50|||||||||1
1632932460000|2021-09-29 16:21:00|||||||||1
1632932480000|2021-09-29 16:21:20|10119.5|10104.5|10119.2|10104.2|10119.8|10104.8|10119.2|10104.2|3
1632932500000|2021-09-29 16:21:40|||||||||1
1632932520000|2021-09-29 16:22:00|10119.7|10104.7|10119.7|10104.7|10119.7|10104.7|10119.7|10104.7|1
1632932530000|2021-09-29 16:22:10|||||||||3
1632932540000|2021-09-29 16:22:20|10119.9|10104.9|10120.2|10105.2|10120.2|10105.2|10119.9|10104.9|3
1632932550000|2021-09-29 16:22:30|10121.9|10106.9|10125.7|10110.7|10125.9|10110.9|10121.9|10106.9|7
1632932560000|2021-09-29 16:22:40|10125.4|10110.4|10125.9|10110.9|10125.9|10110.9|10125.4|10110.4|7
1632932570000|2021-09-29 16:22:50|10125.7|10110.7|10124.7|10109.7|10125.9|10110.9|10124.7|10109.7|2
1632932580000|2021-09-29 16:23:00|10124.4|10109.4|10122.9|10107.9|10124.4|10109.4|10122.9|10107.9|4
1632932590000|2021-09-29 16:23:10|10124.5|10109.5|10125.4|10110.4|10125.4|10110.4|10124.5|10109.5|2
1632932600000|2021-09-29 16:23:20|10125.9|10110.9|10125.9|10110.9|10125.9|10110.9|10125.9|10110.9|1
1632932610000|2021-09-29 16:23:30|||||||||3
1632932620000|2021-09-29 16:23:40|||||||||9
1632932630000|2021-09-29 16:23:50|||||||||2
1632932640000|2021-09-29 16:24:00|10123.8|10108.8|10116.9|10101.9|10124|10109|10116.5|10101.5|5
1632932650000|2021-09-29 16:24:10|10116.7|10101.7|10116.5|10101.5|10116.7|10101.7|10116.5|10101.5|4
1632932660000|2021-09-29 16:24:20|10116.3|10101.3|10114.2|10099.2|10116.3|10101.3|10114.2|10099.2|2
1632932670000|2021-09-29 16:24:30|10113.7|10098.7|10114.2|10099.2|10114.2|10099.2|10113.7|10098.7|3
1632932680000|2021-09-29 16:24:40|10113.4|10098.4|10107.2|10092.2|10113.4|10098.4|10107.2|10092.2|5
1632932690000|2021-09-29 16:24:50|10106.7|10091.7|10105.7|10090.7|10106.7|10091.7|10105.7|10090.7|1
1632932700000|2021-09-29 16:25:00|10105.9|10090.9|10105.9|10090.9|10105.9|10090.9|10105.9|10090.9|0
1632932710000|2021-09-29 16:25:10|10105.4|10090.4|10105.7|10090.7|10105.7|10090.7|10105.4|10090.4|0
1632932720000|2021-09-29 16:25:20|10104.9|10089.9|10104.9|10089.9|10104.9|10089.9|10104.9|10089.9|4
1632932730000|2021-09-29 16:25:30|10104.7|10089.7|10106.7|10091.7|10106.7|10091.7|10104.4|10089.4|9
1632932740000|2021-09-29 16:25:40|10111.4|10096.4|10111.4|10096.4|10111.4|10096.4|10111.4|10096.4|7
1632932760000|2021-09-29 16:26:00|10111.2|10096.2|10110.7|10095.7|10111.2|10096.2|10110.7|10095.7|0
1632932770000|2021-09-29 16:26:10|10110.2|10095.2|10109.4|10094.4|10110.2|10095.2|10109.4|10094.4|0
1632932780000|2021-09-29 16:26:20|10108.7|10093.7|10109.4|10094.4|10109.4|10094.4|10107.4|10092.4|2
1632932790000|2021-09-29 16:26:30|10109.2|10094.2|10109.2|10094.2|10109.2|10094.2|10109.2|10094.2|0
1632932800000|2021-09-29 16:26:40|10108.4|10093.4|10106.7|10091.7|10108.4|10093.4|10106.7|10091.7|3
1632932820000|2021-09-29 16:27:00|10106.4|10091.4|10088.4|10073.4|10106.4|10091.4|10088.4|10073.4|46
1632932830000|2021-09-29 16:27:10|10088.2|10073.2|10086.9|10071.9|10088.2|10073.2|10086.9|10071.9|3
1632932850000|2021-09-29 16:27:30|10086.6|10071.6|10086.9|10071.9|10086.9|10071.9|10086.6|10071.6|2
1632932860000|2021-09-29 16:27:40|10086.6|10071.6|10086.6|10071.6|10086.6|10071.6|10086.6|10071.6|0
1632932870000|2021-09-29 16:27:50|||||||||1
1632932880000|2021-09-29 16:28:00|10086.1|10071.1|10092.8|10077.8|10093.3|10078.3|10085.9|10070.9|12
1632932890000|2021-09-29 16:28:10|10091.3|10076.3|10092.4|10077.4|10092.4|10077.4|10091.3|10076.3|0
1632932900000|2021-09-29 16:28:20|10092.1|10077.1|10092.1|10077.1|10092.1|10077.1|10092.1|10077.1|1
1632932910000|2021-09-29 16:28:30|||||||||1
1632932920000|2021-09-29 16:28:40|10091.9|10076.9|10091.9|10076.9|10091.9|10076.9|10091.9|10076.9|0
1632932930000|2021-09-29 16:28:50|10092.9|10077.9|10092.9|10077.9|10093.6|10078.6|10092.9|10077.9|6
1632932940000|2021-09-29 16:29:00|10092.1|10077.1|10092.4|10077.4|10092.4|10077.4|10091.9|10076.9|1
1632932970000|2021-09-29 16:29:30|10092.6|10077.6|10092.6|10077.6|10092.6|10077.6|10092.6|10077.6|1
1632932980000|2021-09-29 16:29:40|10091.9|10076.9|10091.9|10076.9|10091.9|10076.9|10091.9|10076.9|1
1632932990000|2021-09-29 16:29:50|10092.1|10077.1|10087.3|10072.3|10092.1|10077.1|10087.3|10072.3|1
1632933000000|2021-09-29 16:30:00|10086.1|10071.1|10088.6|10073.6|10088.6|10073.6|10086|10071|6
1632933010000|2021-09-29 16:30:10|||||||||1
1632933020000|2021-09-29 16:30:20|10089.6|10074.6|10094.1|10079.1|10094.1|10079.1|10089.6|10074.6|4
1632933040000|2021-09-29 16:30:40|10096.6|10081.6|10109.9|10094.9|10118.2|10103.2|10096.6|10081.6|33
1632933050000|2021-09-29 16:30:50|10110.6|10095.6|10111.6|10096.6|10111.6|10096.6|10110.6|10095.6|3
1632933060000|2021-09-29 16:31:00|10111.9|10096.9|10110.2|10095.2|10112.1|10097.1|10110.2|10095.2|4
1632933070000|2021-09-29 16:31:10|10108.9|10093.9|10108|10093|10108.9|10093.9|10107.8|10092.8|2
1632933080000|2021-09-29 16:31:20|10107.8|10092.8|10107.4|10092.4|10107.8|10092.8|10106.4|10091.4|4
1632933100000|2021-09-29 16:31:40|10107.6|10092.6|10107.6|10092.6|10107.6|10092.6|10107.6|10092.6|3
1632933110000|2021-09-29 16:31:50|10107.2|10092.2|10107.4|10092.4|10108.5|10093.5|10106.6|10091.6|2
1632933120000|2021-09-29 16:32:00|10106.9|10091.9|10106.9|10091.9|10106.9|10091.9|10106.9|10091.9|0
1632933130000|2021-09-29 16:32:10|10105.4|10090.4|10106.9|10091.9|10106.9|10091.9|10105.4|10090.4|1
1632933140000|2021-09-29 16:32:20|10107.4|10092.4|10117.4|10102.4|10117.4|10102.4|10107.4|10092.4|6
1632933160000|2021-09-29 16:32:40|10115.4|10100.4|10115.9|10100.9|10115.9|10100.9|10115.1|10100.1|7
1632933170000|2021-09-29 16:32:50|10115.7|10100.7|10115.7|10100.7|10115.7|10100.7|10115.7|10100.7|2
1632933190000|2021-09-29 16:33:10|10117.4|10102.4|10117|10102|10117.4|10102.4|10116.5|10101.5|3
1632933200000|2021-09-29 16:33:20|10117.5|10102.5|10117.5|10102.5|10117.5|10102.5|10117.2|10102.2|0
1632933210000|2021-09-29 16:33:30|10118.3|10103.3|10122.3|10107.3|10122.3|10107.3|10118.3|10103.3|6
1632933220000|2021-09-29 16:33:40|10121.8|10106.8|10122.5|10107.5|10122.5|10107.5|10121.8|10106.8|1
1632933240000|2021-09-29 16:34:00|10122.8|10107.8|10125|10110|10125|10110|10122.8|10107.8|1
1632933250000|2021-09-29 16:34:10|10125.3|10110.3|10125.3|10110.3|10125.3|10110.3|10125.3|10110.3|0
1632933270000|2021-09-29 16:34:30|10130.3|10115.3|10130.3|10115.3|10130.3|10115.3|10130.3|10115.3|2
1632933280000|2021-09-29 16:34:40|10129.4|10114.4|10127.8|10112.8|10129.4|10114.4|10127.8|10112.8|0
1632933290000|2021-09-29 16:34:50|10127.7|10112.7|10127.7|10112.7|10127.7|10112.7|10127.7|10112.7|9
1632933300000|2021-09-29 16:35:00|10128.3|10113.3|10128.3|10113.3|10128.3|10113.3|10128.3|10113.3|0
1632933360000|2021-09-29 16:36:00|10128.9|10113.9|10128.3|10113.3|10128.9|10113.9|10128.3|10113.3|1
1632933370000|2021-09-29 16:36:10|10127.8|10112.8|10128.3|10113.3|10128.3|10113.3|10127.3|10112.3|1
1632933380000|2021-09-29 16:36:20|10127.8|10112.8|10127.3|10112.3|10127.8|10112.8|10125.5|10110.5|5
1632933390000|2021-09-29 16:36:30|10126.6|10111.6|10122.8|10107.8|10126.6|10111.6|10122.8|10107.8|3
1632933400000|2021-09-29 16:36:40|10122.3|10107.3|10121.3|10106.3|10122.3|10107.3|10121.3|10106.3|3
1632933410000|2021-09-29 16:36:50|10126.8|10111.8|10126.5|10111.5|10127.3|10112.3|10126.5|10111.5|6
1632933420000|2021-09-29 16:37:00|10126.3|10111.3|10126.3|10111.3|10126.3|10111.3|10126.3|10111.3|0
1632933430000|2021-09-29 16:37:10|10122.8|10107.8|10121.8|10106.8|10122.8|10107.8|10121.8|10106.8|0
1632933440000|2021-09-29 16:37:20|10121.3|10106.3|10121.3|10106.3|10121.3|10106.3|10121.3|10106.3|0
1632933460000|2021-09-29 16:37:40|10120.7|10105.7|10120|10105|10120.7|10105.7|10119.8|10104.8|1
1632933470000|2021-09-29 16:37:50|10119.3|10104.3|10117.8|10102.8|10121.3|10106.3|10117.8|10102.8|13
1632933480000|2021-09-29 16:38:00|10120.8|10105.8|10118.8|10103.8|10120.8|10105.8|10118|10103|4
1632933490000|2021-09-29 16:38:10|10118.3|10103.3|10118|10103|10118.3|10103.3|10118|10103|3
1632933500000|2021-09-29 16:38:20|||||||||1
1632933510000|2021-09-29 16:38:30|10118.3|10103.3|10105.3|10090.3|10118.3|10103.3|10105.3|10090.3|20
1632933520000|2021-09-29 16:38:40|10103.8|10088.8|10101.3|10086.3|10103.8|10088.8|10101.3|10086.3|5
1632933530000|2021-09-29 16:38:50|||||||||13
1632933540000|2021-09-29 16:39:00|10101.1|10086.1|10100.3|10085.3|10101.1|10086.1|10100.3|10085.3|3
1632933550000|2021-09-29 16:39:10|10098.8|10083.8|10095|10080|10098.8|10083.8|10095|10080|8
1632933560000|2021-09-29 16:39:20|||||||||4
1632933570000|2021-09-29 16:39:30|||||||||5
1632933580000|2021-09-29 16:39:40|||||||||3
1632933600000|2021-09-29 16:40:00|10094.7|10079.7|10093.7|10078.7|10096.8|10081.8|10093.7|10078.7|6
1632933610000|2021-09-29 16:40:10|10092.7|10077.7|10091.7|10076.7|10092.7|10077.7|10091.7|10076.7|0
1632933620000|2021-09-29 16:40:20|10091.2|10076.2|10091.2|10076.2|10091.2|10076.2|10091.2|10076.2|2
1632933630000|2021-09-29 16:40:30|10091|10076|10090.9|10075.9|10091.5|10076.5|10090.1|10075.1|15
1632933650000|2021-09-29 16:40:50|||||||||1
1632933660000|2021-09-29 16:41:00|10091.3|10076.3|10097.8|10082.8|10102.9|10087.9|10091.3|10076.3|23
1632933670000|2021-09-29 16:41:10|10095.3|10080.3|10094.4|10079.4|10095.3|10080.3|10094.2|10079.2|4
1632933700000|2021-09-29 16:41:40|||||||||6
1632933720000|2021-09-29 16:42:00|||||||||12
1632933740000|2021-09-29 16:42:20|||||||||1
1632933750000|2021-09-29 16:42:30|10094.2|10079.2|10093.9|10078.9|10094.4|10079.4|10093.9|10078.9|2
1632933760000|2021-09-29 16:42:40|||||||||1
1632933770000|2021-09-29 16:42:50|10089.3|10074.3|10089.3|10074.3|10089.3|10074.3|10089.3|10074.3|4
1632933780000|2021-09-29 16:43:00|10089.6|10074.6|10089.6|10074.6|10089.6|10074.6|10089.6|10074.6|23
1632933800000|2021-09-29 16:43:20|||||||||1
1632933810000|2021-09-29 16:43:30|10093.8|10078.8|10090.7|10075.7|10094|10079|10089.6|10074.6|5
1632933820000|2021-09-29 16:43:40|10092.2|10077.2|10093.3|10078.3|10093.3|10078.3|10092.2|10077.2|0
1632933830000|2021-09-29 16:43:50|10093.9|10078.9|10091.4|10076.4|10093.9|10078.9|10090.6|10075.6|3
1632933840000|2021-09-29 16:44:00|10091.9|10076.9|10094.2|10079.2|10094.2|10079.2|10091.9|10076.9|45
1632933850000|2021-09-29 16:44:10|10093.4|10078.4|10093.4|10078.4|10093.4|10078.4|10093.4|10078.4|0
1632933870000|2021-09-29 16:44:30|||||||||1
1632933880000|2021-09-29 16:44:40|||||||||1
1632933890000|2021-09-29 16:44:50|10092.9|10077.9|10091.4|10076.4|10092.9|10077.9|10091.4|10076.4|5
1632933900000|2021-09-29 16:45:00|10091.9|10076.9|10091.9|10076.9|10091.9|10076.9|10091.9|10076.9|2
1632933920000|2021-09-29 16:45:20|10092.4|10077.4|10092.4|10077.4|10092.4|10077.4|10092.4|10077.4|4
1632933930000|2021-09-29 16:45:30|10091.9|10076.9|10091.9|10076.9|10091.9|10076.9|10091.9|10076.9|2
1632933940000|2021-09-29 16:45:40|10090.5|10075.5|10084.9|10069.9|10090.5|10075.5|10084.9|10069.9|13
1632933950000|2021-09-29 16:45:50|10086.6|10071.6|10084.9|10069.9|10086.8|10071.8|10084.9|10069.9|3
1632933960000|2021-09-29 16:46:00|||||||||3
1632933970000|2021-09-29 16:46:10|||||||||1
1632933980000|2021-09-29 16:46:20|||||||||8
1632934010000|2021-09-29 16:46:50|10090.3|10075.3|10090.9|10075.9|10090.9|10075.9|10090.3|10075.3|13
1632934020000|2021-09-29 16:47:00|10090.7|10075.7|10090.7|10075.7|10090.7|10075.7|10090.7|10075.7|0
1632934030000|2021-09-29 16:47:10|10093|10078|10092.9|10077.9|10093.4|10078.4|10092.9|10077.9|1
1632934050000|2021-09-29 16:47:30|10092|10077|10090.4|10075.4|10092|10077|10090.4|10075.4|3
1632934060000|2021-09-29 16:47:40|10089.9|10074.9|10086.1|10071.1|10089.9|10074.9|10086.1|10071.1|4
1632934070000|2021-09-29 16:47:50|10086.7|10071.7|10087.9|10072.9|10087.9|10072.9|10086.7|10071.7|7
1632934080000|2021-09-29 16:48:00|10088.2|10073.2|10088.2|10073.2|10088.2|10073.2|10088.2|10073.2|6
1632934090000|2021-09-29 16:48:10|10088.5|10073.5|10088.5|10073.5|10088.5|10073.5|10088.5|10073.5|2
1632934110000|2021-09-29 16:48:30|||||||||6
1632934120000|2021-09-29 16:48:40|10088|10073|10088|10073|10088|10073|10088|10073|2
1632934130000|2021-09-29 16:48:50|||||||||2
1632934140000|2021-09-29 16:49:00|10091.5|10076.5|10090.5|10075.5|10091.5|10076.5|10090.5|10075.5|1
1632934150000|2021-09-29 16:49:10|10089.6|10074.6|10091|10076|10091|10076|10089|10074|13
1632934160000|2021-09-29 16:49:20|10089.5|10074.5|10091|10076|10091.6|10076.6|10089.5|10074.5|6
1632934170000|2021-09-29 16:49:30|10090.6|10075.6|10090|10075|10090.6|10075.6|10090|10075|0
1632934180000|2021-09-29 16:49:40|10089|10074|10085.1|10070.1|10089.3|10074.3|10084.5|10069.5|3
1632934190000|2021-09-29 16:49:50|10084.8|10069.8|10084.8|10069.8|10084.8|10069.8|10084.8|10069.8|1
1632934200000|2021-09-29 16:50:00|||||||||2
1632934220000|2021-09-29 16:50:20|||||||||2
1632934240000|2021-09-29 16:50:40|||||||||3
1632934260000|2021-09-29 16:51:00|10085|10070|10086|10071|10086|10071|10085|10070|6
1632934270000|2021-09-29 16:51:10|10085.2|10070.2|10082|10067|10085.2|10070.2|10080.5|10065.5|22
1632934280000|2021-09-29 16:51:20|||||||||2
1632934290000|2021-09-29 16:51:30|10081.7|10066.7|10080|10065|10081.7|10066.7|10080|10065|12
1632934300000|2021-09-29 16:51:40|10078|10063|10081|10066|10081|10066|10077.8|10062.8|15
1632934310000|2021-09-29 16:51:50|10080.5|10065.5|10084|10069|10087.8|10072.8|10080.5|10065.5|4
1632934320000|2021-09-29 16:52:00|10083.5|10068.5|10081|10066|10083.5|10068.5|10081|10066|12
1632934330000|2021-09-29 16:52:10|10080.8|10065.8|10074.5|10059.5|10080.8|10065.8|10074.5|10059.5|8
1632934340000|2021-09-29 16:52:20|10074.2|10059.2|10075.1|10060.1|10075.1|10060.1|10074.2|10059.2|13
1632934350000|2021-09-29 16:52:30|10074|10059|10073.7|10058.7|10074|10059|10073.7|10058.7|1
1632934360000|2021-09-29 16:52:40|10074|10059|10078.6|10063.6|10078.9|10063.9|10074|10059|5
1632934370000|2021-09-29 16:52:50|||||||||1
1632934380000|2021-09-29 16:53:00|10079.2|10064.2|10079.2|10064.2|10079.2|10064.2|10079.2|10064.2|1
1632934400000|2021-09-29 16:53:20|10079.7|10064.7|10080.5|10065.5|10080.5|10065.5|10079.2|10064.2|8
1632934410000|2021-09-29 16:53:30|10080.2|10065.2|10079.7|10064.7|10080.2|10065.2|10079.7|10064.7|1
1632934420000|2021-09-29 16:53:40|10080.2|10065.2|10080.2|10065.2|10080.2|10065.2|10080.2|10065.2|0
1632934430000|2021-09-29 16:53:50|||||||||4
1632934440000|2021-09-29 16:54:00|10081.3|10066.3|10081.7|10066.7|10082.4|10067.4|10081.2|10066.2|6
1632934450000|2021-09-29 16:54:10|10082.2|10067.2|10082.2|10067.2|10082.2|10067.2|10082.2|10067.2|1
1632934460000|2021-09-29 16:54:20|10082|10067|10081.7|10066.7|10082|10067|10081.7|10066.7|1
1632934470000|2021-09-29 16:54:30|||||||||1
1632934480000|2021-09-29 16:54:40|10082|10067|10082|10067|10082|10067|10082|10067|1
1632934490000|2021-09-29 16:54:50|||||||||1
1632934500000|2021-09-29 16:55:00|10082.3|10067.3|10082.3|10067.3|10082.3|10067.3|10082.3|10067.3|1
1632934510000|2021-09-29 16:55:10|10082.5|10067.5|10083.5|10068.5|10083.5|10068.5|10082.5|10067.5|8
1632934530000|2021-09-29 16:55:30|10084.2|10069.2|10085.4|10070.4|10085.4|10070.4|10084.2|10069.2|2
1632934540000|2021-09-29 16:55:40|10087.5|10072.5|10087.5|10072.5|10087.5|10072.5|10087.5|10072.5|4
1632934550000|2021-09-29 16:55:50|10087.8|10072.8|10087.8|10072.8|10087.8|10072.8|10087.8|10072.8|10
1632934560000|2021-09-29 16:56:00|10088.7|10073.7|10088.7|10073.7|10088.7|10073.7|10088.7|10073.7|0
1632934570000|2021-09-29 16:56:10|10089.8|10074.8|10090.7|10075.7|10090.7|10075.7|10089.8|10074.8|6
1632934590000|2021-09-29 16:56:30|||||||||1
1632934610000|2021-09-29 16:56:50|10093.2|10078.2|10096.5|10081.5|10096.5|10081.5|10093.2|10078.2|10
1632934620000|2021-09-29 16:57:00|10094.7|10079.7|10092.2|10077.2|10094.7|10079.7|10092|10077|33
1632934630000|2021-09-29 16:57:10|10092.5|10077.5|10092.5|10077.5|10092.5|10077.5|10092.2|10077.2|2
1632934640000|2021-09-29 16:57:20|10092.3|10077.3|10092.5|10077.5|10093|10078|10092|10077|3
1632934650000|2021-09-29 16:57:30|10093.3|10078.3|10093.1|10078.1|10093.3|10078.3|10093.1|10078.1|3
1632934660000|2021-09-29 16:57:40|10092.8|10077.8|10092.1|10077.1|10092.8|10077.8|10092.1|10077.1|1
1632934670000|2021-09-29 16:57:50|10091.5|10076.5|10091.3|10076.3|10091.5|10076.5|10091.3|10076.3|1
1632934680000|2021-09-29 16:58:00|10091.6|10076.6|10091.8|10076.8|10092.1|10077.1|10091.6|10076.6|1
1632934690000|2021-09-29 16:58:10|10091.6|10076.6|10091.6|10076.6|10091.6|10076.6|10091.6|10076.6|3
1632934700000|2021-09-29 16:58:20|||||||||3
1632934710000|2021-09-29 16:58:30|||||||||1
1632934720000|2021-09-29 16:58:40|10091.1|10076.1|10090.6|10075.6|10091.1|10076.1|10090.1|10075.1|3
1632934730000|2021-09-29 16:58:50|10090.7|10075.7|10093.2|10078.2|10093.2|10078.2|10090.7|10075.7|4
1632934740000|2021-09-29 16:59:00|10093.8|10078.8|10092.8|10077.8|10093.8|10078.8|10092.8|10077.8|7
1632934760000|2021-09-29 16:59:20|10093.3|10078.3|10093.3|10078.3|10093.3|10078.3|10093.3|10078.3|0
1632934770000|2021-09-29 16:59:30|10098.2|10083.2|10098|10083|10098.2|10083.2|10098|10083|1
1632934780000|2021-09-29 16:59:40|10098.3|10083.3|10098|10083|10098.3|10083.3|10098|10083|1
1632934790000|2021-09-29 16:59:50|10097.2|10082.2|10096.6|10081.6|10098|10083|10096.6|10081.6|1
1632934800000|2021-09-29 17:00:00|10096.1|10081.1|10096.5|10081.5|10096.5|10081.5|10096.1|10081.1|0
1632934810000|2021-09-29 17:00:10|10096.8|10081.8|10097.3|10082.3|10097.3|10082.3|10096.8|10081.8|0
1632934820000|2021-09-29 17:00:20|10096.7|10081.7|10096.8|10081.8|10097.2|10082.2|10096.3|10081.3|4
1632934840000|2021-09-29 17:00:40|||||||||1
1632934850000|2021-09-29 17:00:50|10097.2|10082.2|10099.4|10084.4|10099.4|10084.4|10097.2|10082.2|5
1632934860000|2021-09-29 17:01:00|10099|10084|10102.8|10087.8|10102.8|10087.8|10099|10084|5
1632934880000|2021-09-29 17:01:20|10103.1|10088.1|10103.3|10088.3|10103.3|10088.3|10103.1|10088.1|1
1632934890000|2021-09-29 17:01:30|10103.1|10088.1|10101.7|10086.7|10103.1|10088.1|10101.7|10086.7|4
1632934900000|2021-09-29 17:01:40|10100.3|10085.3|10100.3|10085.3|10100.3|10085.3|10100.3|10085.3|0
1632934910000|2021-09-29 17:01:50|10100|10085|10100|10085|10100|10085|10100|10085|2
1632934920000|2021-09-29 17:02:00|10100.3|10085.3|10100.3|10085.3|10100.3|10085.3|10100.3|10085.3|0
1632934930000|2021-09-29 17:02:10|10100.6|10085.6|10100.6|10085.6|10100.6|10085.6|10100.6|10085.6|0
1632934970000|2021-09-29 17:02:50|10100.8|10085.8|10100.8|10085.8|10100.8|10085.8|10100.8|10085.8|1
1632934980000|2021-09-29 17:03:00|10100.6|10085.6|10100.8|10085.8|10101.6|10086.6|10100.6|10085.6|5
1632934990000|2021-09-29 17:03:10|||||||||5
1632935010000|2021-09-29 17:03:30|10099.3|10084.3|10098.1|10083.1|10099.3|10084.3|10098.1|10083.1|5
1632935020000|2021-09-29 17:03:40|10098.3|10083.3|10098.3|10083.3|10098.3|10083.3|10098.3|10083.3|0
1632935030000|2021-09-29 17:03:50|10099|10084|10099.6|10084.6|10099.6|10084.6|10099|10084|1
1632935040000|2021-09-29 17:04:00|10099.8|10084.8|10100.8|10085.8|10100.8|10085.8|10099.8|10084.8|3
1632935050000|2021-09-29 17:04:10|10101.6|10086.6|10101.6|10086.6|10101.6|10086.6|10101.6|10086.6|5
1632935060000|2021-09-29 17:04:20|10100.9|10085.9|10099.7|10084.7|10100.9|10085.9|10099.7|10084.7|9
1632935070000|2021-09-29 17:04:30|10099.4|10084.4|10099.4|10084.4|10099.4|10084.4|10099.4|10084.4|0
1632935080000|2021-09-29 17:04:40|||||||||1
1632935090000|2021-09-29 17:04:50|10099.1|10084.1|10096.4|10081.4|10099.1|10084.1|10095.9|10080.9|9
1632935100000|2021-09-29 17:05:00|10096.2|10081.2|10095.9|10080.9|10097.2|10082.2|10095.9|10080.9|6
1632935120000|2021-09-29 17:05:20|||||||||1
1632935150000|2021-09-29 17:05:50|10095.6|10080.6|10095.6|10080.6|10095.6|10080.6|10095.6|10080.6|1
1632935160000|2021-09-29 17:06:00|10095.9|10080.9|10095.9|10080.9|10095.9|10080.9|10095.9|10080.9|0
1632935170000|2021-09-29 17:06:10|||||||||1
1632935190000|2021-09-29 17:06:30|10100.9|10085.9|10100.9|10085.9|10100.9|10085.9|10100.9|10085.9|1
1632935200000|2021-09-29 17:06:40|10101.2|10086.2|10101.2|10086.2|10101.2|10086.2|10101.2|10086.2|0
1632935220000|2021-09-29 17:07:00|10103.5|10088.5|10103.5|10088.5|10103.5|10088.5|10103.1|10088.1|6
1632935240000|2021-09-29 17:07:20|||||||||1
1632935260000|2021-09-29 17:07:40|10104.5|10089.5|10104.1|10089.1|10104.5|10089.5|10104.1|10089.1|6
1632935270000|2021-09-29 17:07:50|||||||||1
1632935280000|2021-09-29 17:08:00|||||||||4
1632935290000|2021-09-29 17:08:10|10104.3|10089.3|10104.3|10089.3|10104.3|10089.3|10104.3|10089.3|0
1632935300000|2021-09-29 17:08:20|10104.1|10089.1|10104.1|10089.1|10104.1|10089.1|10104.1|10089.1|3
1632935310000|2021-09-29 17:08:30|10103.9|10088.9|10102.9|10087.9|10103.9|10088.9|10102.9|10087.9|3
1632935320000|2021-09-29 17:08:40|10102.7|10087.7|10102.7|10087.7|10102.7|10087.7|10102.7|10087.7|10
1632935330000|2021-09-29 17:08:50|||||||||1
1632935340000|2021-09-29 17:09:00|10102.4|10087.4|10101.4|10086.4|10102.4|10087.4|10101.4|10086.4|7
1632935370000|2021-09-29 17:09:30|10102|10087|10101.5|10086.5|10102|10087|10101.5|10086.5|1
1632935390000|2021-09-29 17:09:50|||||||||1
1632935400000|2021-09-29 17:10:00|10101.2|10086.2|10102.9|10087.9|10102.9|10087.9|10101.2|10086.2|5
1632935410000|2021-09-29 17:10:10|10103.2|10088.2|10100.5|10085.5|10103.2|10088.2|10100.5|10085.5|12
1632935420000|2021-09-29 17:10:20|10101|10086|10102.4|10087.4|10103.2|10088.2|10100.2|10085.2|12
1632935440000|2021-09-29 17:10:40|10102.7|10087.7|10102.7|10087.7|10102.7|10087.7|10102.7|10087.7|0
1632935460000|2021-09-29 17:11:00|10103.2|10088.2|10103.2|10088.2|10103.2|10088.2|10103.2|10088.2|1
1632935470000|2021-09-29 17:11:10|10103.4|10088.4|10102.9|10087.9|10103.4|10088.4|10102.9|10087.9|0
1632935480000|2021-09-29 17:11:20|10101.6|10086.6|10101.6|10086.6|10101.6|10086.6|10101.6|10086.6|1
1632935490000|2021-09-29 17:11:30|10101.8|10086.8|10104.3|10089.3|10104.7|10089.7|10101.8|10086.8|1
1632935500000|2021-09-29 17:11:40|10102.7|10087.7|10100.4|10085.4|10102.7|10087.7|10100.4|10085.4|4
1632935510000|2021-09-29 17:11:50|10099.9|10084.9|10095.7|10080.7|10099.9|10084.9|10095.7|10080.7|1
1632935550000|2021-09-29 17:12:30|10095.4|10080.4|10095.4|10080.4|10095.4|10080.4|10095.4|10080.4|4
1632935560000|2021-09-29 17:12:40|10095.7|10080.7|10091.7|10076.7|10095.7|10080.7|10091.7|10076.7|1
1632935570000|2021-09-29 17:12:50|10091.2|10076.2|10091.2|10076.2|10091.2|10076.2|10091.2|10076.2|4
1632935580000|2021-09-29 17:13:00|10091.7|10076.7|10091.9|10076.9|10092|10077|10091.7|10076.7|12
1632935590000|2021-09-29 17:13:10|10089.9|10074.9|10089.9|10074.9|10089.9|10074.9|10089.9|10074.9|22
1632935600000|2021-09-29 17:13:20|10088.6|10073.6|10088.6|10073.6|10088.6|10073.6|10088.6|10073.6|5
1632935610000|2021-09-29 17:13:30|10088.9|10073.9|10088.9|10073.9|10088.9|10073.9|10088.9|10073.9|32
1632935630000|2021-09-29 17:13:50|10089.5|10074.5|10089.5|10074.5|10089.5|10074.5|10089.5|10074.5|0
1632935640000|2021-09-29 17:14:00|10089.8|10074.8|10089|10074|10090.3|10075.3|10089|10074|6
1632935650000|2021-09-29 17:14:10|10088.2|10073.2|10088.2|10073.2|10088.2|10073.2|10088.2|10073.2|1
1632935670000|2021-09-29 17:14:30|10087.9|10072.9|10088.5|10073.5|10088.5|10073.5|10087.9|10072.9|2
1632935680000|2021-09-29 17:14:40|10089.4|10074.4|10089.4|10074.4|10089.4|10074.4|10089.4|10074.4|0
1632935690000|2021-09-29 17:14:50|10089.1|10074.1|10090|10075|10090|10075|10089.1|10074.1|2
1632935700000|2021-09-29 17:15:00|10090.3|10075.3|10090.3|10075.3|10090.3|10075.3|10090.3|10075.3|0
1632935710000|2021-09-29 17:15:10|10090.5|10075.5|10089.8|10074.8|10090.8|10075.8|10089.8|10074.8|4
1632935720000|2021-09-29 17:15:20|10090|10075|10089.8|10074.8|10090.3|10075.3|10089.5|10074.5|8
1632935730000|2021-09-29 17:15:30|10089.5|10074.5|10089.5|10074.5|10089.5|10074.5|10089.5|10074.5|3
1632935740000|2021-09-29 17:15:40|10090.9|10075.9|10092.3|10077.3|10092.3|10077.3|10090.9|10075.9|4
1632935750000|2021-09-29 17:15:50|||||||||3
1632935760000|2021-09-29 17:16:00|10092.5|10077.5|10092.8|10077.8|10092.8|10077.8|10092.5|10077.5|0
1632935770000|2021-09-29 17:16:10|10091.7|10076.7|10089.9|10074.9|10091.7|10076.7|10089.9|10074.9|10
1632935780000|2021-09-29 17:16:20|10087.4|10072.4|10087.4|10072.4|10087.4|10072.4|10087.4|10072.4|3
1632935790000|2021-09-29 17:16:30|10087.2|10072.2|10081.3|10066.3|10087.2|10072.2|10079.8|10064.8|15
1632935800000|2021-09-29 17:16:40|10081.5|10066.5|10081.5|10066.5|10081.5|10066.5|10081.5|10066.5|4
1632935820000|2021-09-29 17:17:00|10085.8|10070.8|10088.3|10073.3|10088.3|10073.3|10085.8|10070.8|5
1632935830000|2021-09-29 17:17:10|10088.5|10073.5|10088.5|10073.5|10088.5|10073.5|10088.5|10073.5|25
1632935840000|2021-09-29 17:17:20|||||||||5
1632935860000|2021-09-29 17:17:40|||||||||1
1632935870000|2021-09-29 17:17:50|10087.9|10072.9|10088.1|10073.1|10088.1|10073.1|10087.9|10072.9|3
1632935880000|2021-09-29 17:18:00|10088.3|10073.3|10087.3|10072.3|10088.3|10073.3|10087|10072|0
1632935890000|2021-09-29 17:18:10|10086.8|10071.8|10082.6|10067.6|10086.8|10071.8|10082.6|10067.6|5
1632935900000|2021-09-29 17:18:20|10081.5|10066.5|10081.5|10066.5|10081.5|10066.5|10081.5|10066.5|3
1632935910000|2021-09-29 17:18:30|10081.3|10066.3|10076.8|10061.8|10081.3|10066.3|10076.8|10061.8|3
1632935920000|2021-09-29 17:18:40|10073.3|10058.3|10070.8|10055.8|10073.3|10058.3|10069.8|10054.8|5
1632935930000|2021-09-29 17:18:50|10071.3|10056.3|10071.3|10056.3|10071.3|10056.3|10071.3|10056.3|0
1632963600000|2021-09-30 01:00:00|10134.3|10119.3|10142.2|10127.2|10145.7|10130.7|10134.3|10119.3|18
1632935940000|2021-09-29 17:19:00|10071|10056|10070.8|10055.8|10071|10056|10070.8|10055.8|6
1632935950000|2021-09-29 17:19:10|||||||||1
1632963610000|2021-09-30 01:00:10|10141.4|10126.4|10141|10126|10141.4|10126.4|10140.2|10125.2|4
1632935960000|2021-09-29 17:19:20|10071.6|10056.6|10071.6|10056.6|10071.6|10056.6|10071.6|10056.6|1
1632935970000|2021-09-29 17:19:30|10070.8|10055.8|10072.3|10057.3|10072.3|10057.3|10070.8|10055.8|4
1632963620000|2021-09-30 01:00:20|10141.5|10126.5|10141.1|10126.1|10142|10127|10141.1|10126.1|1
1632935980000|2021-09-29 17:19:40|10071|10056|10071|10056|10071|10056|10071|10056|49
1632963630000|2021-09-30 01:00:30|10140.5|10125.5|10140.5|10125.5|10140.5|10125.5|10140.5|10125.5|0
1632935990000|2021-09-29 17:19:50|10072.1|10057.1|10073.4|10058.4|10076.3|10061.3|10072.1|10057.1|18
1632963650000|2021-09-30 01:00:50|10140.3|10125.3|10140|10125|10140.3|10125.3|10140|10125|0
1632963660000|2021-09-30 01:01:00|10139.5|10124.5|10158.8|10143.8|10158.8|10143.8|10138.5|10123.5|25
1632963670000|2021-09-30 01:01:10|10159.8|10144.8|10155|10140|10160.1|10145.1|10155|10140|9
1632963680000|2021-09-30 01:01:20|10155.5|10140.5|10153.9|10138.9|10155.5|10140.5|10153.5|10138.5|0
1632963690000|2021-09-30 01:01:30|10154.5|10139.5|10155.3|10140.3|10155.3|10140.3|10154.5|10139.5|12
1632963700000|2021-09-30 01:01:40|10155.6|10140.6|10155.8|10140.8|10156.1|10141.1|10155.6|10140.6|3
1632936000000|2021-09-29 17:20:00|10070.8|10055.8|10070.8|10055.8|10070.8|10055.8|10070.8|10055.8|49
1632963710000|2021-09-30 01:01:50|||||||||1
1632936010000|2021-09-29 17:20:10|10072.7|10057.7|10073.8|10058.8|10073.8|10058.8|10070.8|10055.8|28
1632963720000|2021-09-30 01:02:00|10153.5|10138.5|10153.2|10138.2|10154|10139|10153.2|10138.2|3
1632936020000|2021-09-29 17:20:20|10072.3|10057.3|10071.8|10056.8|10073.6|10058.6|10071.8|10056.8|44
1632963740000|2021-09-30 01:02:20|10153.5|10138.5|10155.1|10140.1|10160.5|10145.5|10153.5|10138.5|13
1632936030000|2021-09-29 17:20:30|10072.3|10057.3|10072.8|10057.8|10073.1|10058.1|10072|10057|3
1632963750000|2021-09-30 01:02:30|10156.2|10141.2|10156.2|10141.2|10156.2|10141.2|10156.2|10141.2|2
1632936040000|2021-09-29 17:20:40|10072.3|10057.3|10073|10058|10073|10058|10072|10057|7
1632963760000|2021-09-30 01:02:40|||||||||1
1632936050000|2021-09-29 17:20:50|10072.4|10057.4|10072.1|10057.1|10072.4|10057.4|10072.1|10057.1|3
1632963780000|2021-09-30 01:03:00|10156.7|10141.7|10155.2|10140.2|10156.7|10141.7|10155.2|10140.2|3
1632936060000|2021-09-29 17:21:00|10072.3|10057.3|10072.5|10057.5|10072.8|10057.8|10072.3|10057.3|5
1632963790000|2021-09-30 01:03:10|10155|10140|10154.7|10139.7|10155|10140|10154.7|10139.7|0
1632936070000|2021-09-29 17:21:10|10072.3|10057.3|10072|10057|10072.3|10057.3|10072|10057|1
1632963810000|2021-09-30 01:03:30|10155.2|10140.2|10172.5|10157.5|10172.5|10157.5|10155.2|10140.2|12
1632936080000|2021-09-29 17:21:20|10072.5|10057.5|10072.3|10057.3|10072.8|10057.8|10072.3|10057.3|0
1632963820000|2021-09-30 01:03:40|10171.4|10156.4|10176.3|10161.3|10177.8|10162.8|10170.1|10155.1|32
1632963830000|2021-09-30 01:03:50|10177.2|10162.2|10181.6|10166.6|10181.8|10166.8|10177|10162|36
1632963840000|2021-09-30 01:04:00|10182|10167|10184.2|10169.2|10184.2|10169.2|10182|10167|0
1632936120000|2021-09-29 17:22:00|10073.1|10058.1|10080.8|10065.8|10080.8|10065.8|10073.1|10058.1|6
1632963850000|2021-09-30 01:04:10|10183.5|10168.5|10183.5|10168.5|10183.5|10168.5|10183.5|10168.5|1
1632936130000|2021-09-29 17:22:10|10081|10066|10081|10066|10081|10066|10081|10066|0
1632963860000|2021-09-30 01:04:20|10184.1|10169.1|10183.8|10168.8|10184.1|10169.1|10183.8|10168.8|1
1632936140000|2021-09-29 17:22:20|10080.8|10065.8|10080.5|10065.5|10080.8|10065.8|10080.5|10065.5|0
1632963870000|2021-09-30 01:04:30|10183.6|10168.6|10183.3|10168.3|10183.6|10168.6|10183.3|10168.3|1
1632936170000|2021-09-29 17:22:50|10083.3|10068.3|10085.1|10070.1|10085.1|10070.1|10083.3|10068.3|1
1632963890000|2021-09-30 01:04:50|10182.3|10167.3|10181.8|10166.8|10182.3|10167.3|10181.8|10166.8|3
1632936180000|2021-09-29 17:23:00|10084.3|10069.3|10085|10070|10085|10070|10084.3|10069.3|0
1632963900000|2021-09-30 01:05:00|||||||||2
1632936190000|2021-09-29 17:23:10|10085.3|10070.3|10084.5|10069.5|10086.9|10071.9|10083.8|10068.8|5
1632963910000|2021-09-30 01:05:10|10182.1|10167.1|10182.1|10167.1|10182.1|10167.1|10182.1|10167.1|0
1632936210000|2021-09-29 17:23:30|10084.8|10069.8|10085|10070|10085|10070|10084.8|10069.8|1
1632963920000|2021-09-30 01:05:20|10182.5|10167.5|10183.3|10168.3|10183.6|10168.6|10182.5|10167.5|2
1632936220000|2021-09-29 17:23:40|10086.4|10071.4|10087.7|10072.7|10088|10073|10086.4|10071.4|8
1632963930000|2021-09-30 01:05:30|10183.1|10168.1|10183.8|10168.8|10183.8|10168.8|10183.1|10168.1|0
1632936230000|2021-09-29 17:23:50|10087.9|10072.9|10088.2|10073.2|10088.2|10073.2|10087.9|10072.9|1
1632963940000|2021-09-30 01:05:40|10186.1|10171.1|10188.1|10173.1|10188.1|10173.1|10186.1|10171.1|1
1632936240000|2021-09-29 17:24:00|10087.9|10072.9|10088.2|10073.2|10088.2|10073.2|10087.9|10072.9|5
1632963950000|2021-09-30 01:05:50|10189.4|10174.4|10190.3|10175.3|10190.8|10175.8|10189|10174|8
1632936270000|2021-09-29 17:24:30|||||||||1
1632963960000|2021-09-30 01:06:00|10190.8|10175.8|10193.4|10178.4|10193.4|10178.4|10190.8|10175.8|0
1632936280000|2021-09-29 17:24:40|10088.4|10073.4|10088.4|10073.4|10088.4|10073.4|10088.4|10073.4|0
1632963970000|2021-09-30 01:06:10|10195|10180|10196.5|10181.5|10196.5|10181.5|10195|10180|13
1632963980000|2021-09-30 01:06:20|10198.2|10183.2|10202.6|10187.6|10205.7|10190.7|10198.2|10183.2|8
1632936290000|2021-09-29 17:24:50|10086.5|10071.5|10086.8|10071.8|10086.8|10071.8|10086.5|10071.5|8
1632963990000|2021-09-30 01:06:30|10199.3|10184.3|10202|10187|10202|10187|10199.3|10184.3|1
1632964000000|2021-09-30 01:06:40|10201|10186|10200|10185|10201.5|10186.5|10200|10185|0
1632936300000|2021-09-29 17:25:00|10087.5|10072.5|10088|10073|10088|10073|10087.5|10072.5|26
1632964010000|2021-09-30 01:06:50|10199.8|10184.8|10200|10185|10200|10185|10199.8|10184.8|2
1632936310000|2021-09-29 17:25:10|10088.3|10073.3|10088.5|10073.5|10088.5|10073.5|10088.3|10073.3|5
1632964020000|2021-09-30 01:07:00|10200.7|10185.7|10201|10186|10201.5|10186.5|10200.7|10185.7|1
1632936320000|2021-09-29 17:25:20|10088|10073|10086.3|10071.3|10088|10073|10086.3|10071.3|2
1632964030000|2021-09-30 01:07:10|10208.5|10183.5|10209.2|10184.2|10209.2|10184.2|10208.5|10183.5|0
1632936330000|2021-09-29 17:25:30|10086.5|10071.5|10086.5|10071.5|10086.5|10071.5|10086.5|10071.5|1
1632964040000|2021-09-30 01:07:20|10206.5|10191.5|10209.8|10194.8|10209.8|10194.8|10206.5|10191.5|0
1632936340000|2021-09-29 17:25:40|10084.9|10069.9|10080.8|10065.8|10084.9|10069.9|10080.5|10065.5|7
1632964050000|2021-09-30 01:07:30|10210|10195|10211.3|10196.3|10211.3|10196.3|10209.8|10194.8|1
1632936350000|2021-09-29 17:25:50|10081|10066|10081.5|10066.5|10081.5|10066.5|10081|10066|1
1632964060000|2021-09-30 01:07:40|10211.5|10196.5|10211.5|10196.5|10211.5|10196.5|10211.5|10196.5|1
1632964070000|2021-09-30 01:07:50|10212.3|10197.3|10213.8|10198.8|10213.8|10198.8|10212.3|10197.3|0
1632936360000|2021-09-29 17:26:00|10081.2|10066.2|10081.2|10066.2|10081.2|10066.2|10081.2|10066.2|0
1632964080000|2021-09-30 01:08:00|10214.2|10199.2|10213.1|10198.1|10214.2|10199.2|10213.1|10198.1|6
1632936370000|2021-09-29 17:26:10|10081.5|10066.5|10081.5|10066.5|10081.5|10066.5|10081.5|10066.5|1
1632964090000|2021-09-30 01:08:10|10213.9|10198.9|10214.1|10199.1|10216.9|10201.9|10213.9|10198.9|16
1632936380000|2021-09-29 17:26:20|10082.4|10067.4|10082.4|10067.4|10082.4|10067.4|10082.4|10067.4|0
1632936400000|2021-09-29 17:26:40|10083.3|10068.3|10087.2|10072.2|10087.7|10072.7|10083.3|10068.3|9
1632936420000|2021-09-29 17:27:00|10086.9|10071.9|10088.4|10073.4|10088.4|10073.4|10086.9|10071.9|4
1632964100000|2021-09-30 01:08:20|10220.1|10205.1|10221.6|10206.6|10221.6|10206.6|10220.1|10205.1|29
1632964110000|2021-09-30 01:08:30|10221.8|10206.8|10220.6|10205.6|10222.3|10207.3|10220.6|10205.6|13
1632964120000|2021-09-30 01:08:40|10220.2|10205.2|10216.4|10201.4|10220.2|10205.2|10216.4|10201.4|1
1632964130000|2021-09-30 01:08:50|10221.4|10206.4|10217.7|10202.7|10221.4|10206.4|10216.2|10201.2|6
1632964140000|2021-09-30 01:09:00|10223.6|10198.6|10227.1|10202.1|10227.1|10208.6|10220.6|10198.6|5
1632964150000|2021-09-30 01:09:10|10226.1|10201.1|10225.3|10210.3|10226.6|10211.1|10224.6|10200.6|4
1632936430000|2021-09-29 17:27:10|||||||||7
1632964160000|2021-09-30 01:09:20|10221.1|10206.1|10221.1|10206.1|10221.1|10206.1|10221.1|10206.1|0
1632936440000|2021-09-29 17:27:20|10086.2|10071.2|10085.7|10070.7|10086.2|10071.2|10085.7|10070.7|15
1632964170000|2021-09-30 01:09:30|10221.3|10206.3|10221.6|10206.6|10221.6|10206.6|10221.3|10206.3|1
1632964180000|2021-09-30 01:09:40|10221.3|10206.3|10222.8|10207.8|10222.8|10207.8|10220.8|10205.8|3
1632936450000|2021-09-29 17:27:30|10085.4|10070.4|10084.2|10069.2|10085.7|10070.7|10084|10069|53
1632964190000|2021-09-30 01:09:50|10221.8|10206.8|10222.6|10207.6|10224|10209|10221.8|10206.8|9
1632936460000|2021-09-29 17:27:40|10084|10069|10079.5|10064.5|10084|10069|10079.5|10064.5|2
1632964200000|2021-09-30 01:10:00|10220.3|10205.3|10219.8|10204.8|10220.3|10205.3|10219.8|10204.8|1
1632936470000|2021-09-29 17:27:50|10077.6|10062.6|10081.6|10066.6|10081.6|10066.6|10077.6|10062.6|32
1632964210000|2021-09-30 01:10:10|10220.1|10205.1|10220.1|10205.1|10220.1|10205.1|10220.1|10205.1|0
1632936480000|2021-09-29 17:28:00|10081.3|10066.3|10083|10068|10083|10068|10081.3|10066.3|0
1632964230000|2021-09-30 01:10:30|10222.3|10197.3|10216.9|10201.9|10222.3|10203.7|10216.9|10197.3|1
1632936490000|2021-09-29 17:28:10|10083.4|10068.4|10084|10069|10084|10069|10083.4|10068.4|0
1632964240000|2021-09-30 01:10:40|10216.7|10201.7|10208.1|10193.1|10216.8|10201.7|10208.1|10191.8|3
1632936530000|2021-09-29 17:28:50|10083.7|10068.7|10083.5|10068.5|10083.7|10068.7|10083.5|10068.5|3
1632964260000|2021-09-30 01:11:00|10208.5|10193.5|10208.8|10193.8|10208.8|10193.8|10208.5|10193.5|0
1632936540000|2021-09-29 17:29:00|10082.5|10067.5|10080.3|10065.3|10082.5|10067.5|10080.3|10065.3|9
1632964300000|2021-09-30 01:11:40|||||||||1
1632936550000|2021-09-29 17:29:10|10080.6|10065.6|10079.2|10064.2|10080.6|10065.6|10078.4|10063.4|24
1632964310000|2021-09-30 01:11:50|10208.1|10193.1|10208.3|10193.3|10208.3|10193.3|10208.1|10193.1|2
1632936560000|2021-09-29 17:29:20|10079.4|10064.4|10079.9|10064.9|10079.9|10064.9|10079.4|10064.4|0
1632964320000|2021-09-30 01:12:00|10209.4|10194.4|10210.6|10195.6|10210.6|10195.6|10209.4|10194.4|1
1632936580000|2021-09-29 17:29:40|10082.1|10067.1|10082.1|10067.1|10082.1|10067.1|10082.1|10067.1|2
1632964340000|2021-09-30 01:12:20|10209.3|10194.3|10208.8|10193.8|10209.3|10194.3|10208.8|10193.8|1
1632964350000|2021-09-30 01:12:30|10209.3|10194.3|10209.3|10194.3|10209.3|10194.3|10209.3|10194.3|1
1632964360000|2021-09-30 01:12:40|10209.1|10194.1|10209.1|10194.1|10209.1|10194.1|10209.1|10194.1|2
1632964380000|2021-09-30 01:13:00|10207.1|10192.1|10206.6|10191.6|10207.1|10192.1|10206.6|10191.6|2
1632964390000|2021-09-30 01:13:10|10206.8|10191.8|10206.8|10191.8|10206.8|10191.8|10206.8|10191.8|0
1632964400000|2021-09-30 01:13:20|10205.7|10190.7|10205.3|10190.3|10205.7|10190.7|10205.3|10190.3|1
1632964410000|2021-09-30 01:13:30|10205.1|10190.1|10205.1|10190.1|10205.1|10190.1|10205.1|10190.1|0
1632936590000|2021-09-29 17:29:50|10081.8|10066.8|10095.7|10080.7|10096.2|10081.2|10081.8|10066.8|13
1632964540000|2021-09-30 01:15:40|10203.7|10188.7|10204.4|10189.4|10204.4|10189.4|10203.7|10188.7|5
1632964560000|2021-09-30 01:16:00|10205.1|10190.1|10205.1|10190.1|10205.1|10190.1|10205.1|10190.1|1
1632936600000|2021-09-29 17:30:00|10095.1|10080.1|10098.1|10083.1|10099.6|10084.6|10095.1|10080.1|2
1632964580000|2021-09-30 01:16:20|10202.3|10187.3|10202.6|10187.6|10202.6|10187.6|10202.3|10187.3|3
1632936610000|2021-09-29 17:30:10|10097.6|10082.6|10093.4|10078.4|10098.1|10083.1|10093.4|10078.4|1
1632964590000|2021-09-30 01:16:30|10201|10186|10201|10186|10201|10186|10201|10186|0
1632936630000|2021-09-29 17:30:30|10093.7|10078.7|10098.3|10083.3|10098.6|10083.6|10093.7|10078.7|40
1632964600000|2021-09-30 01:16:40|10200.7|10185.7|10202.5|10187.5|10207.3|10187.5|10200.7|10182.3|6
1632936640000|2021-09-29 17:30:40|10099.2|10084.2|10095.2|10080.2|10099.2|10084.2|10093.6|10078.6|12
1632964640000|2021-09-30 01:17:20|10205.9|10190.9|10205.9|10190.9|10205.9|10190.9|10205.9|10190.9|2
1632964650000|2021-09-30 01:17:30|10218|10203|10217.9|10202.9|10218.4|10203.4|10217.7|10202.7|2
1632964660000|2021-09-30 01:17:40|10218.2|10203.2|10217.3|10202.3|10218.2|10203.2|10217.3|10202.3|2
1632964670000|2021-09-30 01:17:50|10222.7|10207.7|10222.2|10207.2|10222.7|10207.7|10222.2|10207.2|2
1632964680000|2021-09-30 01:18:00|10227.6|10212.6|10227|10212|10227.6|10212.6|10227|10212|1
1632964700000|2021-09-30 01:18:20|10226.5|10211.5|10227|10212|10231.5|10216.5|10226.5|10211.5|5
1632964710000|2021-09-30 01:18:30|10227.2|10212.2|10238.6|10223.6|10238.6|10223.6|10227.2|10212.2|23
1632964720000|2021-09-30 01:18:40|10240|10225|10242|10227|10242|10227|10240|10225|1
1632936650000|2021-09-29 17:30:50|10095.6|10080.6|10094.4|10079.4|10095.6|10080.6|10094.4|10079.4|6
1632964750000|2021-09-30 01:19:10|10241.5|10226.5|10241.5|10226.5|10241.5|10226.5|10241.5|10226.5|1
1632936660000|2021-09-29 17:31:00|10093.2|10078.2|10088.2|10073.2|10093.2|10078.2|10088.2|10073.2|26
1632964770000|2021-09-30 01:19:30|10233|10218|10233|10218|10233|10218|10233|10218|1
1632964780000|2021-09-30 01:19:40|10232.5|10217.5|10233|10218|10233|10218|10232.5|10217.5|0
1632964800000|2021-09-30 01:20:00|10232.5|10217.5|10240.4|10225.4|10240.4|10225.4|10232.5|10217.5|3
1632964810000|2021-09-30 01:20:10|10242.1|10227.1|10245.3|10230.3|10248.4|10233.4|10241.8|10226.8|8
1632964820000|2021-09-30 01:20:20|10244.8|10229.8|10246.4|10231.4|10246.4|10231.4|10240.6|10225.6|18
1632964830000|2021-09-30 01:20:30|10246.7|10231.7|10252.5|10237.5|10252.5|10237.5|10246.7|10231.7|3
1632964840000|2021-09-30 01:20:40|10254|10239|10254.4|10239.4|10254.4|10239.4|10254|10239|6
1632964850000|2021-09-30 01:20:50|10253.1|10238.1|10253.1|10238.1|10253.1|10238.1|10253.1|10238.1|1
1632964860000|2021-09-30 01:21:00|10250.1|10235.1|10250|10225|10250.1|10235.1|10249.4|10225|1
1632936670000|2021-09-29 17:31:10|10088.4|10073.4|10087.9|10072.9|10088.4|10073.4|10087.9|10072.9|0
1632964870000|2021-09-30 01:21:10|10248.9|10223.9|10249.1|10224.1|10249.1|10224.1|10248.9|10223.9|0
1632964880000|2021-09-30 01:21:20|10248.6|10223.6|10246.8|10221.8|10248.6|10227.9|10242.9|10221.8|1
1632936680000|2021-09-29 17:31:20|10087.1|10072.1|10079.9|10064.9|10087.1|10072.1|10079.9|10064.9|6
1632964890000|2021-09-30 01:21:30|10240.8|10225.8|10240.8|10225.8|10240.8|10225.8|10240.8|10225.8|0
1632936690000|2021-09-29 17:31:30|10079.1|10064.1|10077.9|10062.9|10079.1|10064.1|10077.9|10062.9|6
1632964900000|2021-09-30 01:21:40|10233.6|10218.6|10233.6|10218.6|10233.6|10218.6|10233.6|10218.6|0
1632964910000|2021-09-30 01:21:50|10237.2|10222.2|10245.3|10220.3|10245.3|10222.2|10237.2|10220.3|1
1632964920000|2021-09-30 01:22:00|10245.6|10220.6|10245.6|10220.6|10245.6|10220.6|10245.6|10220.6|0
1632936700000|2021-09-29 17:31:40|10076.7|10061.7|10077|10062|10078.2|10063.2|10076.7|10061.7|1
1632964930000|2021-09-30 01:22:10|10242.4|10227.4|10240.6|10225.6|10242.4|10227.4|10240.6|10225.6|0
1632936710000|2021-09-29 17:31:50|10077.9|10062.9|10079|10064|10079|10064|10077.3|10062.3|1
1632964950000|2021-09-30 01:22:30|10242.4|10227.4|10243.4|10228.4|10243.4|10228.4|10242.4|10227.4|0
1632964970000|2021-09-30 01:22:50|10243.9|10228.9|10244.4|10229.4|10244.4|10229.4|10243.9|10228.9|0
1632936720000|2021-09-29 17:32:00|10079.3|10064.3|10080|10065|10080|10065|10079.3|10064.3|1
1632964980000|2021-09-30 01:23:00|10241.4|10226.4|10242.4|10227.4|10242.4|10227.4|10241.4|10226.4|0
1632936730000|2021-09-29 17:32:10|10080.8|10065.8|10080.8|10065.8|10080.8|10065.8|10080.8|10065.8|0
1632964990000|2021-09-30 01:23:10|10241.2|10226.2|10241.2|10226.2|10241.2|10226.2|10241.2|10226.2|1
1632936740000|2021-09-29 17:32:20|10081.4|10066.4|10082.9|10067.9|10082.9|10067.9|10081.4|10066.4|6
1632965000000|2021-09-30 01:23:20|10240.9|10225.9|10241.4|10226.4|10241.4|10226.4|10240.9|10225.9|1
1632936750000|2021-09-29 17:32:30|10083.2|10068.2|10083.5|10068.5|10083.5|10068.5|10083.2|10068.2|5
1632965010000|2021-09-30 01:23:30|10239.9|10224.9|10239.9|10224.9|10239.9|10224.9|10239.9|10224.9|1
1632936760000|2021-09-29 17:32:40|10080.4|10065.4|10075.9|10060.9|10080.4|10065.4|10075.9|10060.9|16
1632965110000|2021-09-30 01:25:10|10240.8|10225.8|10240.8|10225.8|10240.8|10225.8|10240.8|10225.8|0
1632965140000|2021-09-30 01:25:40|10237.4|10222.4|10242.6|10227.6|10243.6|10228.6|10234.3|10219.3|3
1632965160000|2021-09-30 01:26:00|10242.4|10227.4|10242.4|10227.4|10242.4|10227.4|10242.4|10227.4|1
1632965170000|2021-09-30 01:26:10|10242.1|10227.1|10238.7|10223.7|10242.1|10227.1|10238.7|10223.7|1
1632936770000|2021-09-29 17:32:50|10075|10060|10074.2|10059.2|10075|10060|10073.1|10058.1|4
1632965190000|2021-09-30 01:26:30|10235.9|10220.9|10231.8|10216.8|10235.9|10220.9|10231.8|10216.8|1
1632965220000|2021-09-30 01:27:00|||||||||1
1632936780000|2021-09-29 17:33:00|10074.4|10059.4|10074.9|10059.9|10075.2|10060.2|10074.4|10059.4|9
1632965230000|2021-09-30 01:27:10|10231.3|10206.3|10222.8|10197.8|10231.6|10206.3|10222.8|10194.1|2
1632936790000|2021-09-29 17:33:10|10076.3|10061.3|10076.8|10061.8|10076.8|10061.8|10076.3|10061.3|0
1632965240000|2021-09-30 01:27:20|10217.2|10202.2|10222.6|10197.6|10222.8|10202.2|10215.3|10197.6|0
1632936800000|2021-09-29 17:33:20|10076.6|10061.6|10082.3|10067.3|10082.8|10067.8|10076.3|10061.3|25
1632965250000|2021-09-30 01:27:30|10222.3|10197.3|10224.3|10199.3|10224.3|10202.9|10216.8|10197.3|2
1632936820000|2021-09-29 17:33:40|10082.7|10067.7|10082.2|10067.2|10083.2|10068.2|10082.2|10067.2|14
1632965260000|2021-09-30 01:27:40|10225.4|10200.4|10223.6|10198.6|10226.3|10201.3|10223.6|10198.6|1
1632936830000|2021-09-29 17:33:50|10081.9|10066.9|10083.4|10068.4|10083.4|10068.4|10081.9|10066.9|2
1632965270000|2021-09-30 01:27:50|10223.8|10198.8|10217.1|10202.1|10223.8|10202.1|10217.1|10197.3|1
1632936860000|2021-09-29 17:34:20|10083|10068|10082.7|10067.7|10083|10068|10082.7|10067.7|0
1632965280000|2021-09-30 01:28:00|10216.8|10201.8|10222.8|10197.8|10222.8|10202.4|10215.8|10197.1|3
1632936880000|2021-09-29 17:34:40|10082.4|10067.4|10083.4|10068.4|10083.4|10068.4|10082.4|10067.4|0
1632965290000|2021-09-30 01:28:10|10222.6|10197.6|10222.6|10197.6|10222.6|10197.6|10222.6|10197.6|0
1632936890000|2021-09-29 17:34:50|10084.5|10069.5|10085.9|10070.9|10086.7|10071.7|10084.5|10069.5|2
1632965300000|2021-09-30 01:28:20|10222.3|10197.3|10232.1|10194.6|10232.1|10204.9|10219.9|10194.6|5
1632965320000|2021-09-30 01:28:40|10231.9|10194.4|10231.6|10194.1|10231.9|10194.4|10231.6|10194.1|0
1632936900000|2021-09-29 17:35:00|10087.5|10072.5|10088.6|10073.6|10088.6|10073.6|10087.5|10072.5|0
1632965350000|2021-09-30 01:29:10|10222.8|10207.8|10225.9|10210.9|10225.9|10210.9|10222.8|10207.8|1
1632936910000|2021-09-29 17:35:10|10089.2|10074.2|10089.2|10074.2|10089.2|10074.2|10089.2|10074.2|0
1632965370000|2021-09-30 01:29:30|10225.6|10210.6|10225.1|10210.1|10225.6|10210.6|10225.1|10210.1|1
1632965400000|2021-09-30 01:30:00|10225.6|10210.6|10225.6|10210.6|10225.6|10210.6|10225.6|10210.6|0
1632965420000|2021-09-30 01:30:20|10225.3|10210.3|10225.1|10210.1|10225.3|10210.3|10225.1|10210.1|1
1632936920000|2021-09-29 17:35:20|10088.7|10073.7|10088.2|10073.2|10088.7|10073.7|10088.2|10073.2|1
1632965440000|2021-09-30 01:30:40|10226|10211|10225.1|10210.1|10226|10211|10225.1|10210.1|3
1632936930000|2021-09-29 17:35:30|10086.8|10071.8|10086.8|10071.8|10086.8|10071.8|10086.8|10071.8|7
1632965450000|2021-09-30 01:30:50|10224.6|10209.6|10224.6|10209.6|10224.6|10209.6|10224.6|10209.6|1
1632936940000|2021-09-29 17:35:40|10087.6|10072.6|10086.9|10071.9|10087.6|10072.6|10086.7|10071.7|0
1632965460000|2021-09-30 01:31:00|10224.1|10209.1|10224.1|10209.1|10224.1|10209.1|10224.1|10209.1|0
1632936950000|2021-09-29 17:35:50|10086.7|10071.7|10089|10074|10089|10074|10086.7|10071.7|1
1632965470000|2021-09-30 01:31:10|10223.6|10208.6|10223.1|10208.1|10223.6|10208.6|10223.1|10208.1|0
1632936960000|2021-09-29 17:36:00|10089.9|10074.9|10093.3|10078.3|10093.3|10078.3|10089.9|10074.9|7
1632965480000|2021-09-30 01:31:20|10223.6|10208.6|10223.6|10208.6|10223.6|10208.6|10223.6|10208.6|0
1632936970000|2021-09-29 17:36:10|10093.5|10078.5|10093.8|10078.8|10094|10079|10093.5|10078.5|0
1632965490000|2021-09-30 01:31:30|10222.6|10207.6|10222.1|10207.1|10222.6|10207.6|10222.1|10207.1|1
1632936980000|2021-09-29 17:36:20|10094|10079|10094|10079|10094|10079|10094|10079|2
1632965500000|2021-09-30 01:31:40|10221.6|10206.6|10221.6|10206.6|10221.6|10206.6|10221.6|10206.6|0
1632937000000|2021-09-29 17:36:40|10094.3|10079.3|10094|10079|10094.3|10079.3|10094|10079|0
1632965510000|2021-09-30 01:31:50|10220.5|10205.5|10219.1|10204.1|10220.5|10205.5|10219.1|10204.1|1
1632937010000|2021-09-29 17:36:50|10095.1|10080.1|10095.3|10080.3|10095.3|10080.3|10095.1|10080.1|0
1632965530000|2021-09-30 01:32:10|10219.5|10204.5|10218.4|10203.4|10219.5|10204.5|10218.4|10203.4|1
1632937020000|2021-09-29 17:37:00|10095.8|10080.8|10095.8|10080.8|10095.8|10080.8|10095.8|10080.8|0
1632965550000|2021-09-30 01:32:30|10220.9|10205.9|10220.9|10205.9|10220.9|10205.9|10220.9|10205.9|0
1632937030000|2021-09-29 17:37:10|10096|10081|10095.8|10080.8|10096|10081|10095.8|10080.8|2
1632965560000|2021-09-30 01:32:40|10217.4|10202.4|10216.9|10201.9|10217.4|10202.4|10216.9|10201.9|1
1632937040000|2021-09-29 17:37:20|10096.2|10081.2|10097.2|10082.2|10097.2|10082.2|10096.2|10081.2|8
1632965570000|2021-09-30 01:32:50|10211|10196|10211|10196|10211|10196|10211|10196|0
1632937050000|2021-09-29 17:37:30|10098.2|10083.2|10100|10085|10100|10085|10098.2|10083.2|11
1632965600000|2021-09-30 01:33:20|10218|10193|10220.3|10195.3|10220.3|10195.3|10218|10193|0
1632937060000|2021-09-29 17:37:40|10101.2|10086.2|10101.4|10086.4|10104.7|10089.7|10101.2|10086.2|13
1632965610000|2021-09-30 01:33:30|10220|10195|10219|10194|10220.5|10195.5|10219|10194|0
1632937070000|2021-09-29 17:37:50|10100.5|10085.5|10100.9|10085.9|10100.9|10085.9|10100.5|10085.5|1
1632965620000|2021-09-30 01:33:40|10212.5|10197.5|10212.5|10197.5|10212.5|10197.5|10212.5|10197.5|0
1632937080000|2021-09-29 17:38:00|10100.7|10085.7|10101.1|10086.1|10101.1|10086.1|10100.7|10085.7|1
1632965660000|2021-09-30 01:34:20|10215.9|10200.9|10222.9|10197.9|10222.9|10202|10215.9|10197.9|1
1632937090000|2021-09-29 17:38:10|10101.4|10086.4|10101.4|10086.4|10101.4|10086.4|10101.4|10086.4|0
1632965670000|2021-09-30 01:34:30|10218.2|10203.2|10217|10202|10222.9|10203.2|10217|10197.9|0
1632937120000|2021-09-29 17:38:40|10101.2|10086.2|10101.2|10086.2|10101.2|10086.2|10101.2|10086.2|1
1632965710000|2021-09-30 01:35:10|10216.8|10201.8|10217|10202|10217|10202|10216.8|10201.8|2
1632937130000|2021-09-29 17:38:50|10101.8|10086.8|10102.2|10087.2|10102.2|10087.2|10101|10086|2
1632965770000|2021-09-30 01:36:10|10218.2|10203.2|10241.8|10204.3|10242.5|10205.5|10218.2|10203.2|1
1632937140000|2021-09-29 17:39:00|10101.9|10086.9|10101.2|10086.2|10101.9|10086.9|10101.2|10086.2|1
1632965790000|2021-09-30 01:36:30|10242.8|10205.3|10244.3|10206.8|10244.3|10206.8|10242.8|10205.3|2
1632937150000|2021-09-29 17:39:10|10100.9|10085.9|10093.4|10078.4|10100.9|10085.9|10093.4|10078.4|4
1632965800000|2021-09-30 01:36:40|10244.1|10206.6|10243.8|10206.3|10244.1|10206.6|10243.8|10206.3|1
1632937160000|2021-09-29 17:39:20|10092.9|10077.9|10093.7|10078.7|10093.7|10078.7|10092.4|10077.4|1
1632937170000|2021-09-29 17:39:30|10097.2|10082.2|10098|10083|10098.7|10083.7|10097.2|10082.2|2
1632965810000|2021-09-30 01:36:50|10237|10212|10228.5|10213.5|10237|10215.7|10228.5|10212|1
1632937180000|2021-09-29 17:39:40|10098.7|10083.7|10098.7|10083.7|10098.7|10083.7|10098.7|10083.7|0
1632965820000|2021-09-30 01:37:00|10227.5|10212.5|10228.8|10213.8|10228.8|10213.8|10227.5|10212.5|1
1632937190000|2021-09-29 17:39:50|10099.2|10084.2|10099.2|10084.2|10099.2|10084.2|10099.2|10084.2|0
1632965830000|2021-09-30 01:37:10|10228.3|10213.3|10230.3|10205.3|10231|10213.3|10228|10204.5|1
1632965840000|2021-09-30 01:37:20|10229.3|10204.3|10229.3|10204.3|10229.3|10204.3|10229.3|10204.3|1
1632937200000|2021-09-29 17:40:00|10098.9|10083.9|10099.2|10084.2|10099.2|10084.2|10098.7|10083.7|1
1632965870000|2021-09-30 01:37:50|10228.8|10203.8|10230|10205|10230.8|10205.8|10228.8|10203.8|1
1632937210000|2021-09-29 17:40:10|10099.4|10084.4|10099.4|10084.4|10099.4|10084.4|10099.4|10084.4|0
1632965880000|2021-09-30 01:38:00|10230.3|10205.3|10229.8|10204.8|10230.3|10205.3|10229.3|10204.3|0
1632965890000|2021-09-30 01:38:10|10229.3|10204.3|10229.5|10204.5|10229.5|10204.5|10229.3|10204.3|1
1632937230000|2021-09-29 17:40:30|10099.2|10084.2|10099.2|10084.2|10099.2|10084.2|10099.2|10084.2|1
1632965910000|2021-09-30 01:38:30|10229.3|10204.3|10229.3|10204.3|10229.3|10204.3|10229.3|10204.3|0
1632937250000|2021-09-29 17:40:50|10099.4|10084.4|10099.4|10084.4|10099.4|10084.4|10099.4|10084.4|0
1632965930000|2021-09-30 01:38:50|10229|10204|10228.3|10203.3|10229|10204|10228.3|10203.3|0
1632937260000|2021-09-29 17:41:00|10101.4|10086.4|10101.9|10086.9|10101.9|10086.9|10101.4|10086.4|2
1632965980000|2021-09-30 01:39:40|10227.8|10202.8|10227.3|10202.3|10227.8|10202.8|10227.3|10202.3|1
1632937270000|2021-09-29 17:41:10|10102.2|10087.2|10102.2|10087.2|10102.2|10087.2|10102.2|10087.2|39
1632965990000|2021-09-30 01:39:50|10227.2|10189.7|10227.2|10189.7|10227.2|10189.7|10227.2|10189.7|8
1632937280000|2021-09-29 17:41:20|10102.8|10087.8|10102.5|10087.5|10102.8|10087.8|10102.5|10087.5|5
1632966000000|2021-09-30 01:40:00|10226.7|10189.2|10215.9|10200.9|10226.7|10200.9|10215.9|10185.2|2
1632966010000|2021-09-30 01:40:10|10216.4|10201.4|10217.4|10202.4|10223.9|10202.4|10216.4|10197.5|1
1632966020000|2021-09-30 01:40:20|10217.2|10202.2|10231.7|10194.2|10232.2|10202.2|10217.2|10194.2|1
1632966030000|2021-09-30 01:40:30|10231.5|10194|10231.2|10193.7|10231.5|10194|10231.2|10193.7|0
1632937290000|2021-09-29 17:41:30|10102.3|10087.3|10102|10087|10102.3|10087.3|10102|10087|10
1632966040000|2021-09-30 01:40:40|10225.2|10200.2|10225.2|10200.2|10225.2|10200.2|10225.2|10200.2|0
1632937310000|2021-09-29 17:41:50|10102.3|10087.3|10102.8|10087.8|10102.8|10087.8|10102.3|10087.3|9
1632966050000|2021-09-30 01:40:50|10224.9|10199.9|10225.2|10200.2|10231.8|10200.2|10223.4|10194.3|0
1632966070000|2021-09-30 01:41:10|10235.1|10197.6|10234.9|10197.4|10235.8|10198.3|10234.6|10197.1|1
1632966080000|2021-09-30 01:41:20|10235.1|10197.6|10235.1|10197.6|10235.1|10197.6|10235.1|10197.6|0
1632966100000|2021-09-30 01:41:40|10235.3|10197.8|10235.3|10197.8|10235.3|10197.8|10235.3|10197.8|0
1632966110000|2021-09-30 01:41:50|10229.8|10204.8|10231.9|10206.9|10231.9|10206.9|10229.8|10204.8|1
1632966120000|2021-09-30 01:42:00|10231.2|10206.2|10230.9|10205.9|10231.2|10206.2|10230.9|10205.9|0
1632937320000|2021-09-29 17:42:00|10102.5|10087.5|10102.5|10087.5|10102.5|10087.5|10102.3|10087.3|2
1632966130000|2021-09-30 01:42:10|10231.4|10206.4|10231.4|10206.4|10231.4|10206.4|10231.4|10206.4|0
1632966140000|2021-09-30 01:42:20|10230.9|10205.9|10230.9|10205.9|10230.9|10205.9|10230.9|10205.9|0
1632937330000|2021-09-29 17:42:10|10102.3|10087.3|10102.3|10087.3|10102.3|10087.3|10102.3|10087.3|0
1632966190000|2021-09-30 01:43:10|10231.9|10206.9|10231.4|10206.4|10231.9|10206.9|10231.4|10206.4|1
1632966200000|2021-09-30 01:43:20|10232.2|10207.2|10231.9|10206.9|10232.2|10207.2|10231.7|10206.7|1
1632966220000|2021-09-30 01:43:40|10231.4|10206.4|10231.4|10206.4|10231.4|10206.4|10231.4|10206.4|0
1632937340000|2021-09-29 17:42:20|10102|10087|10102|10087|10102|10087|10102|10087|5
1632966230000|2021-09-30 01:43:50|10231.2|10206.2|10230.9|10205.9|10231.2|10206.2|10230.9|10205.9|0
1632937350000|2021-09-29 17:42:30|10102.9|10087.9|10102.8|10087.8|10102.9|10087.9|10102.8|10087.8|4
1632966250000|2021-09-30 01:44:10|10230.7|10205.7|10230.4|10205.4|10230.7|10205.7|10230.4|10205.4|0
1632937370000|2021-09-29 17:42:50|10103|10088|10103.5|10088.5|10103.5|10088.5|10103|10088|3
1632966470000|2021-09-30 01:47:50|10231.1|10206.1|10231.4|10206.4|10231.4|10206.4|10231.1|10206.1|0
1632937380000|2021-09-29 17:43:00|10103.8|10088.8|10102.3|10087.3|10103.8|10088.8|10102.3|10087.3|7
1632966510000|2021-09-30 01:48:30|10231.1|10206.1|10230|10205|10231.1|10206.1|10230|10205|0
1632937410000|2021-09-29 17:43:30|10103|10088|10102.8|10087.8|10103|10088|10102.8|10087.8|8
1632966520000|2021-09-30 01:48:40|10229.9|10204.9|10229.4|10204.4|10230.4|10205.4|10229.4|10204.4|0
1632937420000|2021-09-29 17:43:40|10102.2|10087.2|10102.2|10087.2|10102.2|10087.2|10102.2|10087.2|0
1632966530000|2021-09-30 01:48:50|10229.9|10204.9|10231.4|10206.4|10231.4|10206.4|10229.7|10204.7|0
1632937430000|2021-09-29 17:43:50|10102.5|10087.5|10102.5|10087.5|10102.5|10087.5|10102.5|10087.5|2
1632966570000|2021-09-30 01:49:30|10230.3|10205.3|10230.3|10205.3|10230.3|10205.3|10230.3|10205.3|0
1632937440000|2021-09-29 17:44:00|10102.7|10087.7|10102.4|10087.4|10104|10089|10102.4|10087.4|22
1632966670000|2021-09-30 01:51:10|10229.1|10214.1|10224.8|10209.8|10230.3|10214.1|10224.8|10205|5
1632937450000|2021-09-29 17:44:10|10101.1|10086.1|10100.6|10085.6|10101.1|10086.1|10100.6|10085.6|1
1632966680000|2021-09-30 01:51:20|10225.1|10210.1|10225.1|10210.1|10225.1|10210.1|10225.1|10210.1|0
1632966730000|2021-09-30 01:52:10|10225.3|10210.3|10225.6|10210.6|10225.6|10210.6|10225.3|10210.3|0
1632966780000|2021-09-30 01:53:00|10224.8|10209.8|10224.8|10209.8|10224.8|10209.8|10224.8|10209.8|0
1632937460000|2021-09-29 17:44:20|10100.1|10085.1|10100.6|10085.6|10100.6|10085.6|10100.1|10085.1|0
1632966790000|2021-09-30 01:53:10|10230|10205|10230|10205|10230|10205|10230|10205|0
1632937470000|2021-09-29 17:44:30|10101.8|10086.8|10102|10087|10102|10087|10101.8|10086.8|1
1632966800000|2021-09-30 01:53:20|10230.4|10205.4|10230.4|10205.4|10230.6|10205.6|10230.4|10205.4|1
1632937480000|2021-09-29 17:44:40|10102.3|10087.3|10102.3|10087.3|10102.3|10087.3|10102.3|10087.3|0
1632966810000|2021-09-30 01:53:30|10230.9|10205.9|10230.9|10205.9|10230.9|10205.9|10230.9|10205.9|1
1632937490000|2021-09-29 17:44:50|10102.8|10087.8|10102.8|10087.8|10102.8|10087.8|10102.8|10087.8|0
1632966850000|2021-09-30 01:54:10|10231.1|10206.1|10231.1|10206.1|10231.1|10206.1|10231.1|10206.1|1
1632937500000|2021-09-29 17:45:00|10102.3|10087.3|10101.2|10086.2|10102.3|10087.3|10101.2|10086.2|2
1632966900000|2021-09-30 01:55:00|10226.4|10211.4|10226.4|10211.4|10226.4|10211.4|10226.4|10211.4|1
1632937510000|2021-09-29 17:45:10|10098.6|10083.6|10098.6|10083.6|10098.6|10083.6|10098.6|10083.6|12
1632966940000|2021-09-30 01:55:40|10231.4|10216.4|10231.4|10216.4|10231.4|10216.4|10231.4|10216.4|0
1632937520000|2021-09-29 17:45:20|10098.9|10083.9|10099.8|10084.8|10099.8|10084.8|10098.9|10083.9|4
1632966960000|2021-09-30 01:56:00|10229.6|10214.6|10229.6|10214.6|10229.6|10214.6|10229.6|10214.6|0
1632937530000|2021-09-29 17:45:30|10100.3|10085.3|10100.3|10085.3|10100.3|10085.3|10100.3|10085.3|0
1632967010000|2021-09-30 01:56:50|10229.4|10214.4|10228.9|10213.9|10229.4|10214.4|10228.9|10213.9|0
1632937550000|2021-09-29 17:45:50|10101|10086|10101.5|10086.5|10101.5|10086.5|10101|10086|0
1632967080000|2021-09-30 01:58:00|10228.6|10213.6|10228.6|10213.6|10228.6|10213.6|10228.6|10213.6|0
1632937560000|2021-09-29 17:46:00|10101.8|10086.8|10101.8|10086.8|10101.8|10086.8|10101.8|10086.8|3
1632967170000|2021-09-30 01:59:30|10233|10218|10228.6|10213.6|10233|10218|10228.6|10213.6|2
1632937570000|2021-09-29 17:46:10|10102|10087|10102|10087|10102|10087|10102|10087|0
1632967180000|2021-09-30 01:59:40|10229.1|10214.1|10228.9|10213.9|10229.1|10214.1|10228.9|10213.9|0
1632937600000|2021-09-29 17:46:40|10101.8|10086.8|10101.8|10086.8|10101.8|10086.8|10101.8|10086.8|1
1632967200000|2021-09-30 02:00:00|10233.3|10218.3|10244.9|10207.4|10246.9|10218.3|10233.3|10207.2|2
1632937610000|2021-09-29 17:46:50|10102|10087|10102.8|10087.8|10102.8|10087.8|10102|10087|9
1632967210000|2021-09-30 02:00:10|10237.5|10222.5|10237.5|10222.5|10237.5|10222.5|10237.5|10222.5|0
1632937620000|2021-09-29 17:47:00|10106.6|10091.6|10114.5|10099.5|10114.5|10099.5|10106.6|10091.6|7
1632967220000|2021-09-30 02:00:20|10241.4|10226.4|10243.4|10228.4|10246.4|10228.4|10238.6|10207.3|9
1632937630000|2021-09-29 17:47:10|10115.7|10100.7|10115.7|10100.7|10115.7|10100.7|10115.7|10100.7|1
1632967230000|2021-09-30 02:00:30|10241.6|10216.6|10246.8|10209.3|10247.3|10216.6|10241.1|10208.9|6
1632937640000|2021-09-29 17:47:20|10116|10101|10116.1|10101.1|10117.3|10102.3|10114.8|10099.8|25
1632967240000|2021-09-30 02:00:40|10240|10225|10250.2|10235.2|10258.2|10238|10240|10214.4|11
1632967250000|2021-09-30 02:00:50|10256.5|10241.5|10256.2|10231.2|10257.2|10241.5|10248.6|10219.7|2
1632937650000|2021-09-29 17:47:30|10116.4|10101.4|10116.4|10101.4|10116.4|10101.4|10116.4|10101.4|1
1632967260000|2021-09-30 02:01:00|10256.5|10231.5|10262.6|10247.6|10263.1|10248.1|10256.5|10231.5|3
1632937660000|2021-09-29 17:47:40|10117.1|10102.1|10116.9|10101.9|10117.4|10102.4|10116.9|10101.9|3
1632967270000|2021-09-30 02:01:10|10260.1|10245.1|10261.2|10246.2|10261.2|10246.2|10260.1|10245.1|7
1632937670000|2021-09-29 17:47:50|10116.6|10101.6|10116.5|10101.5|10116.8|10101.8|10116.4|10101.4|0
1632967280000|2021-09-30 02:01:20|10261|10246|10261|10246|10261|10246|10261|10246|2
1632967290000|2021-09-30 02:01:30|10263|10248|10264.9|10249.9|10264.9|10249.9|10261|10246|3
1632937680000|2021-09-29 17:48:00|10117.4|10102.4|10112.1|10097.1|10117.4|10102.4|10112.1|10097.1|5
1632967300000|2021-09-30 02:01:40|||||||||1
1632937690000|2021-09-29 17:48:10|10111.8|10096.8|10111.9|10096.9|10111.9|10096.9|10111.4|10096.4|1
1632967320000|2021-09-30 02:02:00|10271.8|10256.8|10275.1|10260.1|10275.1|10260.1|10271.8|10256.8|15
1632937700000|2021-09-29 17:48:20|10111.6|10096.6|10111.6|10096.6|10111.6|10096.6|10111.6|10096.6|3
1632967330000|2021-09-30 02:02:10|10275.4|10260.4|10275.4|10260.4|10275.4|10260.4|10275.4|10260.4|0
1632937710000|2021-09-29 17:48:30|10111.4|10096.4|10115.1|10100.1|10116.1|10101.1|10111.4|10096.4|4
1632967340000|2021-09-30 02:02:20|10274.9|10259.9|10274.9|10259.9|10274.9|10259.9|10274.9|10259.9|0
1632937730000|2021-09-29 17:48:50|10114.9|10099.9|10115.1|10100.1|10115.1|10100.1|10114.4|10099.4|0
1632967380000|2021-09-30 02:03:00|10275.4|10260.4|10262.9|10247.9|10275.4|10260.4|10262.9|10247.9|1
1632937740000|2021-09-29 17:49:00|10114.6|10099.6|10113.1|10098.1|10114.6|10099.6|10111.6|10096.6|5
1632967390000|2021-09-30 02:03:10|10260.5|10245.5|10260.5|10245.5|10260.5|10245.5|10260.5|10245.5|0
1632937750000|2021-09-29 17:49:10|10113.4|10098.4|10113.4|10098.4|10113.4|10098.4|10113.4|10098.4|4
1632967400000|2021-09-30 02:03:20|10261|10246|10263.4|10248.4|10263.4|10248.4|10261|10246|1
1632937760000|2021-09-29 17:49:20|10112.5|10097.5|10108.6|10093.6|10112.5|10097.5|10108.6|10093.6|3
1632967410000|2021-09-30 02:03:30|10266.3|10251.3|10266.3|10251.3|10266.3|10251.3|10266.3|10251.3|0
1632937770000|2021-09-29 17:49:30|10107.6|10092.6|10099.4|10084.4|10107.6|10092.6|10099.4|10084.4|1
1632967420000|2021-09-30 02:03:40|10268.3|10253.3|10268.3|10253.3|10268.3|10253.3|10268.3|10253.3|0
1632937780000|2021-09-29 17:49:40|10100.9|10085.9|10101.7|10086.7|10101.7|10086.7|10100.9|10085.9|6
1632967440000|2021-09-30 02:04:00|10266.4|10251.4|10266.4|10251.4|10267.6|10252.6|10265.4|10250.4|6
1632937790000|2021-09-29 17:49:50|10101.4|10086.4|10103|10088|10103|10088|10101.4|10086.4|13
1632967450000|2021-09-30 02:04:10|10263.2|10248.2|10278.9|10241.4|10279.5|10257.2|10263.2|10241.4|4
1632967460000|2021-09-30 02:04:20|10273.1|10248.1|10273.1|10248.1|10273.1|10248.1|10273.1|10248.1|0
1632937800000|2021-09-29 17:50:00|10104.7|10089.7|10108.2|10093.2|10108.2|10093.2|10103.9|10088.9|18
1632967470000|2021-09-30 02:04:30|10275.4|10250.4|10275.4|10250.4|10275.4|10250.4|10275.4|10250.4|0
1632967480000|2021-09-30 02:04:40|10266.4|10251.4|10266.4|10251.4|10266.4|10251.4|10266.4|10251.4|0
1632937810000|2021-09-29 17:50:10|10110.1|10095.1|10113.7|10098.7|10113.7|10098.7|10109.2|10094.2|16
1632967500000|2021-09-30 02:05:00|10268.1|10253.1|10271.5|10256.5|10276.2|10259.2|10266.4|10251.2|6
1632937820000|2021-09-29 17:50:20|10113.2|10098.2|10113|10098|10113.2|10098.2|10113|10098|1
1632967520000|2021-09-30 02:05:20|10273.2|10258.2|10271.3|10256.3|10275.2|10260.2|10271.3|10256.3|5
1632937830000|2021-09-29 17:50:30|10111|10096|10111.1|10096.1|10111.1|10096.1|10109.9|10094.9|9
1632967540000|2021-09-30 02:05:40|10273.7|10258.7|10275.7|10260.7|10275.7|10260.7|10273.7|10258.7|1
1632937840000|2021-09-29 17:50:40|10110.9|10095.9|10110.9|10095.9|10110.9|10095.9|10110.9|10095.9|0
1632967560000|2021-09-30 02:06:00|10275.9|10260.9|10276.5|10261.5|10276.5|10261.5|10275.9|10260.9|1
1632937850000|2021-09-29 17:50:50|10110.3|10095.3|10110.3|10095.3|10110.3|10095.3|10110.3|10095.3|1
1632967580000|2021-09-30 02:06:20|10276.2|10261.2|10276.5|10261.5|10276.5|10261.5|10276|10261|1
1632937860000|2021-09-29 17:51:00|10111.1|10096.1|10113.4|10098.4|10113.4|10098.4|10110.9|10095.9|4
1632967590000|2021-09-30 02:06:30|10272.3|10257.3|10272.3|10257.3|10272.3|10257.3|10272.3|10257.3|5
1632937870000|2021-09-29 17:51:10|10112.9|10097.9|10112.9|10097.9|10112.9|10097.9|10112.9|10097.9|0
1632967630000|2021-09-30 02:07:10|||||||||2
1632937890000|2021-09-29 17:51:30|10111.7|10096.7|10113.4|10098.4|10113.4|10098.4|10110.9|10095.9|4
1632967650000|2021-09-30 02:07:30|10277.8|10252.8|10275.4|10260.4|10277.8|10260.4|10272.3|10252.8|0
1632937900000|2021-09-29 17:51:40|10113.1|10098.1|10112.6|10097.6|10113.4|10098.4|10112.6|10097.6|4
1632967660000|2021-09-30 02:07:40|10274.9|10259.9|10274.9|10259.9|10274.9|10259.9|10274.9|10259.9|0
1632937910000|2021-09-29 17:51:50|10113.4|10098.4|10116.4|10101.4|10116.7|10101.7|10113.4|10098.4|21
1632967720000|2021-09-30 02:08:40|10275.9|10260.9|10275.9|10260.9|10275.9|10260.9|10275.9|10260.9|2
1632967730000|2021-09-30 02:08:50|10276.4|10261.4|10281.8|10256.8|10282.3|10261.4|10276.4|10256.8|1
1632967750000|2021-09-30 02:09:10|10281.6|10256.6|10277.2|10262.2|10281.8|10262.2|10277|10256.6|1
1632967760000|2021-09-30 02:09:20|10277.7|10262.7|10278.2|10263.2|10278.2|10263.2|10277.7|10262.7|2
1632967770000|2021-09-30 02:09:30|10278.6|10263.6|10278.6|10263.6|10278.6|10263.6|10278.4|10263.4|0
1632967780000|2021-09-30 02:09:40|||||||||3
1632967790000|2021-09-30 02:09:50|10278.2|10263.2|10278.2|10263.2|10278.2|10263.2|10278.2|10263.2|0
1632937920000|2021-09-29 17:52:00|10114.4|10099.4|10112.4|10097.4|10114.4|10099.4|10112.4|10097.4|5
1632967800000|2021-09-30 02:10:00|10283.4|10268.4|10281.4|10266.4|10283.4|10268.4|10279.4|10264.4|42
1632937930000|2021-09-29 17:52:10|10111.6|10096.6|10110.9|10095.9|10111.6|10096.6|10110.7|10095.7|2
1632967810000|2021-09-30 02:10:10|||||||||12
1632937970000|2021-09-29 17:52:50|10112.2|10097.2|10111.9|10096.9|10112.9|10097.9|10111.9|10096.9|1
1632967820000|2021-09-30 02:10:20|10281.9|10266.9|10285.4|10270.4|10285.5|10270.5|10281.9|10266.9|5
1632937990000|2021-09-29 17:53:10|10111.6|10096.6|10111.6|10096.6|10111.6|10096.6|10111.6|10096.6|5
1632967860000|2021-09-30 02:11:00|10285.1|10270.1|10285.4|10270.4|10285.4|10270.4|10285.1|10270.1|6
1632967870000|2021-09-30 02:11:10|||||||||1
1632967880000|2021-09-30 02:11:20|||||||||7
1632967890000|2021-09-30 02:11:30|10288.1|10273.1|10290.6|10275.6|10290.6|10275.6|10288.1|10273.1|8
1632967900000|2021-09-30 02:11:40|10290.8|10275.8|10291|10276|10291|10276|10290.8|10275.8|3
1632938010000|2021-09-29 17:53:30|10111.9|10096.9|10111.9|10096.9|10111.9|10096.9|10111.9|10096.9|0
1632967920000|2021-09-30 02:12:00|10293.2|10278.2|10293.2|10278.2|10293.2|10278.2|10293.2|10278.2|7
1632938020000|2021-09-29 17:53:40|10111.6|10096.6|10115.1|10100.1|10115.1|10100.1|10111.6|10096.6|3
1632967930000|2021-09-30 02:12:10|10293.1|10278.1|10294.1|10279.1|10294.1|10279.1|10293.1|10278.1|6
1632938030000|2021-09-29 17:53:50|10114.7|10099.7|10115.6|10100.6|10116.1|10101.1|10114.7|10099.7|1
1632967940000|2021-09-30 02:12:20|10293.8|10278.8|10293.6|10278.6|10293.8|10278.8|10293.6|10278.6|4
1632938040000|2021-09-29 17:54:00|10115.1|10100.1|10111.5|10096.5|10115.1|10100.1|10107.9|10092.9|10
1632967950000|2021-09-30 02:12:30|10292.5|10277.5|10291|10276|10292.5|10277.5|10291|10276|7
1632938050000|2021-09-29 17:54:10|10112.3|10097.3|10113.2|10098.2|10113.5|10098.5|10112.3|10097.3|14
1632967970000|2021-09-30 02:12:50|10290.1|10275.1|10288.1|10273.1|10290.1|10275.1|10287.6|10272.6|0
1632938060000|2021-09-29 17:54:20|10108.5|10093.5|10107|10092|10108.5|10093.5|10107|10092|3
1632967990000|2021-09-30 02:13:10|||||||||1
1632968050000|2021-09-30 02:14:10|10287.5|10272.5|10292.1|10267.1|10292.4|10272.5|10287.5|10267.1|1
1632968060000|2021-09-30 02:14:20|||||||||2
1632968070000|2021-09-30 02:14:30|10291.4|10266.4|10287.4|10262.4|10295.2|10266.4|10287.4|10257.2|9
1632968080000|2021-09-30 02:14:40|10286.9|10261.9|10286.9|10261.9|10286.9|10261.9|10286.9|10261.9|0
1632968090000|2021-09-30 02:14:50|10287.3|10262.3|10285.9|10260.9|10287.3|10262.3|10285.9|10260.9|2
1632938080000|2021-09-29 17:54:40|10106.7|10091.7|10101.4|10086.4|10106.7|10091.7|10101.1|10086.1|11
1632968100000|2021-09-30 02:15:00|10286.2|10261.2|10286.2|10261.2|10286.2|10261.2|10286.2|10261.2|0
1632938090000|2021-09-29 17:54:50|10102.1|10087.1|10102.1|10087.1|10102.1|10087.1|10102.1|10087.1|0
1632968120000|2021-09-30 02:15:20|10280.2|10265.2|10280.4|10265.4|10280.4|10265.4|10280.2|10265.2|0
1632968130000|2021-09-30 02:15:30|10285.3|10260.3|10280.7|10265.7|10285.3|10265.7|10280.7|10260.2|4
1632938100000|2021-09-29 17:55:00|10102.9|10087.9|10103.9|10088.9|10103.9|10088.9|10102.9|10087.9|1
1632968140000|2021-09-30 02:15:40|10286.5|10261.5|10286.5|10261.5|10286.5|10261.5|10286.5|10261.5|0
1632968150000|2021-09-30 02:15:50|10286.7|10261.7|10279.2|10264.2|10286.9|10265.6|10279.2|10261.7|1
1632968170000|2021-09-30 02:16:10|10287.6|10262.6|10283|10268|10288.7|10268|10283|10262.4|9
1632968200000|2021-09-30 02:16:40|10284.8|10269.8|10288.4|10273.4|10288.4|10273.4|10284.8|10269.8|0
1632968210000|2021-09-30 02:16:50|10288.6|10273.6|10288.9|10273.9|10288.9|10273.9|10288.6|10273.6|0
1632968230000|2021-09-30 02:17:10|10289.1|10274.1|10289.6|10274.6|10289.6|10274.6|10289.1|10274.1|1
1632968240000|2021-09-30 02:17:20|10289.4|10274.4|10289.4|10274.4|10289.4|10274.4|10289.4|10274.4|0
1632938110000|2021-09-29 17:55:10|10103.8|10088.8|10103.8|10088.8|10103.8|10088.8|10103.8|10088.8|10
1632968270000|2021-09-30 02:17:50|10290.9|10275.9|10290.9|10275.9|10290.9|10275.9|10290.9|10275.9|2
1632938120000|2021-09-29 17:55:20|10109.5|10094.5|10109.5|10094.5|10109.8|10094.8|10109.5|10094.5|11
1632968280000|2021-09-30 02:18:00|10292.2|10277.2|10293.9|10278.9|10293.9|10278.9|10292.2|10277.2|0
1632938130000|2021-09-29 17:55:30|10109.8|10094.8|10109.8|10094.8|10109.8|10094.8|10109.8|10094.8|0
1632968290000|2021-09-30 02:18:10|10294.9|10279.9|10295.5|10280.5|10295.5|10280.5|10294.9|10279.9|1
1632938140000|2021-09-29 17:55:40|10109.3|10094.3|10111.1|10096.1|10111.1|10096.1|10109.3|10094.3|11
1632968320000|2021-09-30 02:18:40|10296|10281|10296.5|10281.5|10296.5|10281.5|10296|10281|0
1632938150000|2021-09-29 17:55:50|10111.3|10096.3|10112.4|10097.4|10112.7|10097.7|10110.8|10095.8|15
1632968340000|2021-09-30 02:19:00|10297|10282|10296.5|10281.5|10297.5|10282.5|10296.5|10281.5|0
1632968350000|2021-09-30 02:19:10|10297.2|10282.2|10297.2|10282.2|10297.2|10282.2|10297.2|10282.2|2
1632968370000|2021-09-30 02:19:30|10297.6|10282.6|10297.6|10282.6|10297.6|10282.6|10297.6|10282.6|4
1632968400000|2021-09-30 02:20:00|10298.1|10283.1|10298.1|10283.1|10298.1|10283.1|10298.1|10283.1|1
1632968410000|2021-09-30 02:20:10|10298.3|10283.3|10298.3|10283.3|10298.3|10283.3|10298.3|10283.3|0
1632968420000|2021-09-30 02:20:20|10297.5|10282.5|10297.7|10282.7|10297.7|10282.7|10297.5|10282.5|0
1632938160000|2021-09-29 17:56:00|10112.1|10097.1|10105.6|10090.6|10112.1|10097.1|10105.3|10090.3|8
1632968430000|2021-09-30 02:20:30|10298.2|10283.2|10299|10284|10299|10284|10298.2|10283.2|1
1632938190000|2021-09-29 17:56:30|10105.4|10090.4|10105.1|10090.1|10105.4|10090.4|10105.1|10090.1|1
1632968440000|2021-09-30 02:20:40|10299.5|10284.5|10298.7|10283.7|10299.5|10284.5|10298.7|10283.7|0
1632968450000|2021-09-30 02:20:50|10300.6|10285.6|10300.8|10285.8|10300.8|10285.8|10300.4|10285.4|0
1632938210000|2021-09-29 17:56:50|10106.4|10091.4|10106.4|10091.4|10106.4|10091.4|10106.4|10091.4|0
1632968470000|2021-09-30 02:21:10|10300.6|10285.6|10302|10287|10302|10287|10300.6|10285.6|4
1632938220000|2021-09-29 17:57:00|10107.8|10092.8|10108.4|10093.4|10108.4|10093.4|10107.8|10092.8|14
1632968480000|2021-09-30 02:21:20|10302.4|10287.4|10302.4|10287.4|10302.4|10287.4|10302.4|10287.4|3
1632938230000|2021-09-29 17:57:10|10108.1|10093.1|10106.1|10091.1|10108.1|10093.1|10106.1|10091.1|3
1632968490000|2021-09-30 02:21:30|||||||||2
1632938240000|2021-09-29 17:57:20|10105.9|10090.9|10100.7|10085.7|10105.9|10090.9|10100.7|10085.7|4
1632968500000|2021-09-30 02:21:40|10301.3|10286.3|10301.3|10286.3|10301.3|10286.3|10301.3|10286.3|2
1632938250000|2021-09-29 17:57:30|10100.1|10085.1|10098.2|10083.2|10100.1|10085.1|10098.2|10083.2|1
1632968510000|2021-09-30 02:21:50|10302.4|10287.4|10304.3|10289.3|10304.6|10289.6|10302.4|10287.4|2
1632938260000|2021-09-29 17:57:40|10097.6|10082.6|10096.8|10081.8|10097.6|10082.6|10095.2|10080.2|2
1632968520000|2021-09-30 02:22:00|||||||||2
1632938270000|2021-09-29 17:57:50|10097.4|10082.4|10102.8|10087.8|10104.3|10089.3|10097.4|10082.4|0
1632968530000|2021-09-30 02:22:10|||||||||1
1632938280000|2021-09-29 17:58:00|10103|10088|10104|10089|10104|10089|10103|10088|0
1632968540000|2021-09-30 02:22:20|10301.5|10286.5|10301.5|10286.5|10301.5|10286.5|10301.5|10286.5|5
1632938290000|2021-09-29 17:58:10|10104.3|10089.3|10103.8|10088.8|10104.3|10089.3|10103.8|10088.8|2
1632968550000|2021-09-30 02:22:30|10300.8|10285.8|10300.6|10285.6|10300.8|10285.8|10300.6|10285.6|2
1632938300000|2021-09-29 17:58:20|10102.3|10087.3|10101.8|10086.8|10102.3|10087.3|10101.8|10086.8|2
1632968560000|2021-09-30 02:22:40|10300.2|10285.2|10300.2|10285.2|10300.2|10285.2|10300.2|10285.2|0
1632938310000|2021-09-29 17:58:30|10100.4|10085.4|10098.8|10083.8|10100.4|10085.4|10098.8|10083.8|2
1632968570000|2021-09-30 02:22:50|10300|10285|10299.7|10284.7|10300|10285|10299.7|10284.7|0
1632938330000|2021-09-29 17:58:50|10095.9|10080.9|10091.8|10076.8|10095.9|10080.9|10091.5|10076.5|11
1632968590000|2021-09-30 02:23:10|10299|10284|10292.2|10277.2|10299|10284|10292.2|10277.2|2
1632938340000|2021-09-29 17:59:00|10092|10077|10091|10076|10092|10077|10091|10076|2
1632968600000|2021-09-30 02:23:20|10290.6|10275.6|10290.1|10275.1|10290.6|10275.6|10290.1|10275.1|1
1632938350000|2021-09-29 17:59:10|10091.3|10076.3|10091.3|10076.3|10091.5|10076.5|10091.3|10076.3|4
1632968610000|2021-09-30 02:23:30|10287.1|10272.1|10285.5|10270.5|10287.1|10272.1|10285.5|10270.5|1
1632938370000|2021-09-29 17:59:30|10091.5|10076.5|10091|10076|10091.5|10076.5|10091|10076|0
1632968620000|2021-09-30 02:23:40|10283.7|10268.7|10282.1|10267.1|10283.7|10268.7|10282.1|10267.1|0
1632938380000|2021-09-29 17:59:40|||||||||2
1632968630000|2021-09-30 02:23:50|||||||||1
1632938390000|2021-09-29 17:59:50|10091.7|10076.7|10093|10078|10093|10078|10091.7|10076.7|2
1632968640000|2021-09-30 02:24:00|10285.4|10270.4|10288.1|10273.1|10288.1|10273.1|10285.4|10270.4|2
1632968650000|2021-09-30 02:24:10|10287.8|10272.8|10288.1|10273.1|10288.1|10273.1|10287.8|10272.8|2
1632938400000|2021-09-29 18:00:00|10092.7|10077.7|10093.2|10078.2|10093.2|10078.2|10092.7|10077.7|0
1632968680000|2021-09-30 02:24:40|10290|10275|10296.5|10271.5|10302.3|10275|10290|10264.8|1
1632938410000|2021-09-29 18:00:10|10094|10079|10098.8|10083.8|10099.3|10084.3|10093.7|10078.7|6
1632968700000|2021-09-30 02:25:00|10297.1|10272.1|10300.6|10275.6|10306.1|10275.6|10297.1|10268.4|2
1632938420000|2021-09-29 18:00:20|10099.7|10084.7|10094.1|10079.1|10101.5|10086.5|10094.1|10079.1|2
1632968710000|2021-09-30 02:25:10|10300.9|10275.9|10300.9|10275.9|10300.9|10275.9|10300.9|10275.9|0
1632938430000|2021-09-29 18:00:30|10095.9|10080.9|10097.2|10082.2|10097.9|10082.9|10095.9|10080.9|1
1632968720000|2021-09-30 02:25:20|10300.5|10275.5|10301|10276|10301|10276|10300.5|10275.5|1
1632938440000|2021-09-29 18:00:40|10097.6|10082.6|10100.4|10085.4|10100.7|10085.7|10097.6|10082.6|11
1632968730000|2021-09-30 02:25:30|10300.7|10275.7|10301.6|10276.6|10301.6|10276.6|10300.7|10275.7|1
1632938450000|2021-09-29 18:00:50|10101|10086|10101|10086|10101|10086|10101|10086|0
1632968740000|2021-09-30 02:25:40|10301.3|10276.3|10302.1|10277.1|10302.1|10277.1|10301.1|10276.1|0
1632938460000|2021-09-29 18:01:00|10101.6|10086.6|10101.6|10086.6|10101.6|10086.6|10101.6|10086.6|0
1632968750000|2021-09-30 02:25:50|10301.9|10276.9|10300.6|10285.6|10302.4|10285.6|10300.6|10276.9|1
1632938470000|2021-09-29 18:01:10|10101.3|10086.3|10101.3|10086.3|10101.3|10086.3|10101.3|10086.3|0
1632968760000|2021-09-30 02:26:00|10300.3|10285.3|10303.3|10288.3|10303.3|10288.3|10300.3|10285.3|0
1632938480000|2021-09-29 18:01:20|10102|10087|10102.5|10087.5|10102.5|10087.5|10102|10087|2
1632968770000|2021-09-30 02:26:10|10303.6|10288.6|10303.6|10288.6|10303.6|10288.6|10303.6|10288.6|2
1632968800000|2021-09-30 02:26:40|10303.3|10288.3|10303.3|10288.3|10303.3|10288.3|10303.3|10288.3|3
1632938490000|2021-09-29 18:01:30|10102.7|10087.7|10102.7|10087.7|10102.7|10087.7|10102.7|10087.7|0
1632968810000|2021-09-30 02:26:50|10303.8|10288.8|10303.8|10288.8|10303.8|10288.8|10303.8|10288.8|0
1632938500000|2021-09-29 18:01:40|10102.9|10087.9|10109.3|10094.3|10110.4|10095.4|10102.9|10087.9|18
1632968830000|2021-09-30 02:27:10|10299.6|10284.6|10299.6|10284.6|10299.6|10284.6|10299.6|10284.6|0
1632938510000|2021-09-29 18:01:50|10110|10095|10110|10095|10110|10095|10110|10095|0
1632968880000|2021-09-30 02:28:00|10298.8|10283.8|10298.8|10283.8|10298.8|10283.8|10298.8|10283.8|0
1632938520000|2021-09-29 18:02:00|10110.5|10095.5|10109.9|10094.9|10112.3|10097.3|10109.9|10094.9|21
1632968900000|2021-09-30 02:28:20|10298.1|10283.1|10298.1|10283.1|10298.1|10283.1|10298.1|10283.1|0
1632938530000|2021-09-29 18:02:10|||||||||7
1632968910000|2021-09-30 02:28:30|10299.5|10284.5|10299.5|10284.5|10299.5|10284.5|10299.5|10284.5|0
1632938540000|2021-09-29 18:02:20|10105.9|10090.9|10107.3|10092.3|10107.3|10092.3|10105.9|10090.9|14
1632968920000|2021-09-30 02:28:40|10299|10284|10299|10284|10299|10284|10299|10284|0
1632938550000|2021-09-29 18:02:30|10107.1|10092.1|10103.9|10088.9|10107.1|10092.1|10103.9|10088.9|2
1632968940000|2021-09-30 02:29:00|10298.7|10283.7|10298.7|10283.7|10298.7|10283.7|10298.7|10283.7|0
1632938560000|2021-09-29 18:02:40|10104.3|10089.3|10104.6|10089.6|10104.6|10089.6|10104.3|10089.3|1
1632968960000|2021-09-30 02:29:20|10298.5|10283.5|10298.5|10283.5|10298.5|10283.5|10298.5|10283.5|0
1632938570000|2021-09-29 18:02:50|10104.9|10089.9|10108.1|10093.1|10108.7|10093.7|10104.9|10089.9|3
1632968970000|2021-09-30 02:29:30|10298.7|10283.7|10300.2|10285.2|10300.7|10285.7|10298.7|10283.7|2
1632938580000|2021-09-29 18:03:00|10108.7|10093.7|10109.9|10094.9|10109.9|10094.9|10108.4|10093.4|2
1632968990000|2021-09-30 02:29:50|10299.6|10284.6|10299|10284|10299.6|10284.6|10299|10284|0
1632938600000|2021-09-29 18:03:20|||||||||1
1632969000000|2021-09-30 02:30:00|10303.6|10278.6|10303.6|10278.6|10303.6|10278.6|10303.6|10278.6|1
1632938610000|2021-09-29 18:03:30|||||||||2
1632969010000|2021-09-30 02:30:10|10303.1|10278.1|10291.5|10276.5|10303.1|10280.5|10291.5|10276.5|2
1632938620000|2021-09-29 18:03:40|||||||||1
1632969020000|2021-09-30 02:30:20|10291.7|10276.7|10291.7|10276.7|10291.7|10276.7|10291.7|10276.7|2
1632938630000|2021-09-29 18:03:50|10110.4|10095.4|10110.4|10095.4|10110.4|10095.4|10110.4|10095.4|0
1632969030000|2021-09-30 02:30:30|10290.3|10275.3|10290.3|10275.3|10290.3|10275.3|10290.3|10275.3|1
1632969040000|2021-09-30 02:30:40|10289.3|10274.3|10288.8|10273.8|10289.3|10274.3|10288.8|10273.8|1
1632969050000|2021-09-30 02:30:50|10286.6|10271.6|10284.4|10269.4|10286.6|10271.6|10284.4|10269.4|1
1632938640000|2021-09-29 18:04:00|10109.9|10094.9|10109.9|10094.9|10109.9|10094.9|10109.9|10094.9|18
1632969060000|2021-09-30 02:31:00|10284.6|10269.6|10284.9|10269.9|10284.9|10269.9|10284.6|10269.6|0
1632969070000|2021-09-30 02:31:10|10284.5|10269.5|10284.5|10269.5|10284.5|10269.5|10284.5|10269.5|0
1632938660000|2021-09-29 18:04:20|10111|10096|10111|10096|10111.2|10096.2|10111|10096|1
1632969080000|2021-09-30 02:31:20|10284.7|10269.7|10284.5|10269.5|10284.7|10269.7|10284.5|10269.5|2
1632938670000|2021-09-29 18:04:30|10110.3|10095.3|10110.7|10095.7|10110.7|10095.7|10110.3|10095.3|7
1632969090000|2021-09-30 02:31:30|10284|10269|10284|10269|10284|10269|10283.7|10268.7|1
1632938680000|2021-09-29 18:04:40|10109.9|10094.9|10111.1|10096.1|10111.1|10096.1|10109.5|10094.5|4
1632969100000|2021-09-30 02:31:40|10284.2|10269.2|10284.2|10269.2|10284.2|10269.2|10284.2|10269.2|0
1632938690000|2021-09-29 18:04:50|10112.1|10097.1|10111.9|10096.9|10112.1|10097.1|10111.6|10096.6|13
1632969120000|2021-09-30 02:32:00|10284|10269|10284|10269|10284|10269|10284|10269|0
1632938700000|2021-09-29 18:05:00|||||||||3
1632969140000|2021-09-30 02:32:20|10285.3|10270.3|10303|10265.5|10303|10271.5|10285.3|10263.3|6
1632938720000|2021-09-29 18:05:20|10112.1|10097.1|10116.6|10101.6|10116.6|10101.6|10112.1|10097.1|19
1632969160000|2021-09-30 02:32:40|10302.8|10265.3|10302.8|10265.3|10302.8|10265.3|10302.8|10265.3|0
1632938730000|2021-09-29 18:05:30|10118.4|10103.4|10118.7|10103.7|10118.7|10103.7|10118.4|10103.4|4
1632969170000|2021-09-30 02:32:50|10304.2|10266.7|10304.2|10266.7|10304.2|10266.7|10304.2|10266.7|1
1632969180000|2021-09-30 02:33:00|10305.3|10267.8|10301.3|10276.3|10306.9|10276.3|10300.8|10267.8|4
1632969190000|2021-09-30 02:33:10|10298.3|10283.3|10303|10288|10303|10288|10298.3|10283.3|1
1632969200000|2021-09-30 02:33:20|10303.8|10288.8|10305.8|10290.8|10305.8|10290.8|10303.8|10288.8|1
1632938740000|2021-09-29 18:05:40|10118.9|10103.9|10119.1|10104.1|10119.1|10104.1|10118.9|10103.9|13
1632969210000|2021-09-30 02:33:30|||||||||9
1632969220000|2021-09-30 02:33:40|10305.6|10290.6|10302.8|10287.8|10305.6|10290.6|10302.8|10287.8|2
1632938750000|2021-09-29 18:05:50|10118.9|10103.9|10127.3|10112.3|10127.7|10112.7|10118.9|10103.9|17
1632969230000|2021-09-30 02:33:50|10304.6|10289.6|10302.8|10287.8|10304.6|10289.6|10302.8|10287.8|2
1632938760000|2021-09-29 18:06:00|10127.6|10112.6|10127.9|10112.9|10127.9|10112.9|10127.6|10112.6|19
1632969240000|2021-09-30 02:34:00|10302.6|10287.6|10302.6|10287.6|10302.6|10287.6|10302.6|10287.6|0
1632938770000|2021-09-29 18:06:10|10127.4|10112.4|10126|10111|10127.4|10112.4|10125|10110|5
1632969250000|2021-09-30 02:34:10|10303.8|10288.8|10302.6|10287.6|10303.8|10288.8|10302.6|10287.6|10
1632969270000|2021-09-30 02:34:30|10302.8|10287.8|10303.3|10288.3|10303.3|10288.3|10302.8|10287.8|0
1632938780000|2021-09-29 18:06:20|10119|10104|10119.6|10104.6|10119.7|10104.7|10117.4|10102.4|10
1632969280000|2021-09-30 02:34:40|10302.6|10287.6|10302.6|10287.6|10302.6|10287.6|10302.6|10287.6|3
1632938790000|2021-09-29 18:06:30|10120.1|10105.1|10120.9|10105.9|10121.4|10106.4|10120.1|10105.1|0
1632969300000|2021-09-30 02:35:00|10303.8|10288.8|10303.8|10288.8|10303.8|10288.8|10303.8|10288.8|1
1632969320000|2021-09-30 02:35:20|10302.8|10287.8|10302.8|10287.8|10302.8|10287.8|10302.8|10287.8|0
1632938800000|2021-09-29 18:06:40|10120.6|10105.6|10120.9|10105.9|10120.9|10105.9|10120.1|10105.1|1
1632969340000|2021-09-30 02:35:40|10304.6|10289.6|10304.6|10289.6|10304.6|10289.6|10304.6|10289.6|4
1632938810000|2021-09-29 18:06:50|10121.4|10106.4|10110.4|10095.4|10121.4|10106.4|10109.4|10094.4|36
1632969360000|2021-09-30 02:36:00|10306.8|10291.8|10308.6|10293.6|10308.6|10293.6|10306.8|10291.8|1
1632938820000|2021-09-29 18:07:00|10110.6|10095.6|10119|10104|10119.1|10104.1|10110.6|10095.6|3
1632969380000|2021-09-30 02:36:20|10308.8|10293.8|10308.6|10293.6|10308.8|10293.8|10308.6|10293.6|1
1632938830000|2021-09-29 18:07:10|10119.9|10104.9|10118|10103|10128.3|10113.3|10118|10103|39
1632969390000|2021-09-30 02:36:30|||||||||4
1632938840000|2021-09-29 18:07:20|10118.8|10103.8|10120.6|10105.6|10120.6|10105.6|10118.8|10103.8|1
1632969410000|2021-09-30 02:36:50|10309.1|10294.1|10309.3|10294.3|10309.3|10294.3|10309.1|10294.1|11
1632938850000|2021-09-29 18:07:30|10121.7|10106.7|10123.6|10108.6|10123.6|10108.6|10121.7|10106.7|11
1632969420000|2021-09-30 02:37:00|10310.2|10295.2|10310.2|10295.2|10310.2|10295.2|10310.2|10295.2|10
1632938860000|2021-09-29 18:07:40|10125.5|10110.5|10127|10112|10127|10112|10125.5|10110.5|8
1632969430000|2021-09-30 02:37:10|10312.7|10297.7|10312.7|10297.7|10312.7|10297.7|10312.7|10297.7|2
1632938870000|2021-09-29 18:07:50|10125.7|10110.7|10125.3|10110.3|10127.2|10112.2|10125.1|10110.1|3
1632969440000|2021-09-30 02:37:20|10313.5|10298.5|10315.9|10300.9|10315.9|10300.9|10313.5|10298.5|2
1632969450000|2021-09-30 02:37:30|10316.8|10301.8|10317.4|10302.4|10317.4|10302.4|10316.8|10301.8|1
1632938880000|2021-09-29 18:08:00|10124.2|10109.2|10119.7|10104.7|10124.2|10109.2|10119.7|10104.7|5
1632969490000|2021-09-30 02:38:10|10318.4|10303.4|10318.4|10303.4|10318.4|10303.4|10318.4|10303.4|0
1632969500000|2021-09-30 02:38:20|10319.4|10304.4|10321.7|10306.7|10321.7|10306.7|10319.4|10304.4|8
1632938890000|2021-09-29 18:08:10|10117.5|10102.5|10117.3|10102.3|10118|10103|10117.1|10102.1|23
1632969520000|2021-09-30 02:38:40|10322.6|10307.6|10322.6|10307.6|10322.6|10307.6|10322.6|10307.6|0
1632938900000|2021-09-29 18:08:20|10118|10103|10122.5|10107.5|10122.5|10107.5|10118|10103|3
1632969540000|2021-09-30 02:39:00|10323.1|10308.1|10323.1|10308.1|10323.1|10308.1|10323.1|10308.1|2
1632938910000|2021-09-29 18:08:30|10123|10108|10122.8|10107.8|10123|10108|10122.8|10107.8|0
1632969560000|2021-09-30 02:39:20|10322.8|10307.8|10322.6|10307.6|10322.8|10307.8|10322.6|10307.6|3
1632938920000|2021-09-29 18:08:40|10123|10108|10122.8|10107.8|10123|10108|10122.8|10107.8|8
1632969570000|2021-09-30 02:39:30|10323.1|10308.1|10323.1|10308.1|10323.1|10308.1|10323.1|10308.1|1
1632938930000|2021-09-29 18:08:50|10123.5|10108.5|10123.5|10108.5|10123.5|10108.5|10123.5|10108.5|0
1632969580000|2021-09-30 02:39:40|10323.3|10308.3|10323.6|10308.6|10323.6|10308.6|10323.3|10308.3|2
1632938940000|2021-09-29 18:09:00|10122.6|10107.6|10122.6|10107.6|10123|10108|10122.6|10107.6|3
1632969600000|2021-09-30 02:40:00|10324|10309|10324.1|10309.1|10324.6|10309.6|10324|10309|0
1632938950000|2021-09-29 18:09:10|10122.8|10107.8|10122.8|10107.8|10122.8|10107.8|10122.8|10107.8|8
1632969610000|2021-09-30 02:40:10|10323.5|10308.5|10324.5|10309.5|10324.5|10309.5|10323.5|10308.5|0
1632938960000|2021-09-29 18:09:20|10123|10108|10123|10108|10123|10108|10123|10108|0
1632969630000|2021-09-30 02:40:30|10324.7|10309.7|10325.3|10310.3|10325.5|10310.5|10324.7|10309.7|7
1632938970000|2021-09-29 18:09:30|10122.6|10107.6|10121.4|10106.4|10122.6|10107.6|10121.4|10106.4|7
1632969640000|2021-09-30 02:40:40|10325|10310|10325|10310|10325|10310|10325|10310|3
1632938990000|2021-09-29 18:09:50|10121.6|10106.6|10121.4|10106.4|10122.3|10107.3|10121.4|10106.4|2
1632969650000|2021-09-30 02:40:50|10325.1|10310.1|10323.1|10308.1|10325.1|10310.1|10323.1|10308.1|3
1632969660000|2021-09-30 02:41:00|10322.8|10307.8|10322.1|10307.1|10322.8|10307.8|10321.8|10306.8|1
1632969670000|2021-09-30 02:41:10|||||||||1
1632969690000|2021-09-30 02:41:30|10321.3|10306.3|10321.3|10306.3|10321.3|10306.3|10321.3|10306.3|1
1632939000000|2021-09-29 18:10:00|10120.7|10105.7|10120.1|10105.1|10121|10106|10119.5|10104.5|43
1632969700000|2021-09-30 02:41:40|10320.5|10305.5|10320.1|10305.1|10320.5|10305.5|10320.1|10305.1|1
1632969710000|2021-09-30 02:41:50|10318.7|10303.7|10316.6|10301.6|10318.7|10303.7|10316.6|10301.6|1
1632939010000|2021-09-29 18:10:10|10119.6|10104.6|10118.8|10103.8|10119.6|10104.6|10118.8|10103.8|12
1632969720000|2021-09-30 02:42:00|10314.6|10299.6|10309.1|10294.1|10314.6|10299.6|10307.6|10292.6|5
1632939020000|2021-09-29 18:10:20|10116.3|10101.3|10116.3|10101.3|10116.3|10101.3|10116.3|10101.3|3
1632969730000|2021-09-30 02:42:10|10308.8|10293.8|10308.8|10293.8|10308.8|10293.8|10308.8|10293.8|0
1632939030000|2021-09-29 18:10:30|10117.4|10102.4|10115.8|10100.8|10117.4|10102.4|10115.8|10100.8|3
1632969740000|2021-09-30 02:42:20|10308.3|10293.3|10308.3|10293.3|10308.3|10293.3|10308.3|10293.3|2
1632939040000|2021-09-29 18:10:40|||||||||1
1632969750000|2021-09-30 02:42:30|10309.1|10294.1|10310.1|10295.1|10310.1|10295.1|10309.1|10294.1|0
1632939050000|2021-09-29 18:10:50|10116|10101|10116|10101|10116|10101|10116|10101|6
1632969760000|2021-09-30 02:42:40|10311.6|10296.6|10315.3|10300.3|10315.3|10300.3|10311.6|10296.6|0
1632939060000|2021-09-29 18:11:00|10112.7|10097.7|10113|10098|10113.2|10098.2|10112.5|10097.5|8
1632969770000|2021-09-30 02:42:50|10318.3|10303.3|10318.3|10303.3|10318.3|10303.3|10318.3|10303.3|0
1632939070000|2021-09-29 18:11:10|10113.4|10098.4|10118.9|10103.9|10119.4|10104.4|10113.4|10098.4|30
1632969780000|2021-09-30 02:43:00|10318|10303|10316.8|10301.8|10318|10303|10316.8|10301.8|2
1632939080000|2021-09-29 18:11:20|10118.4|10103.4|10116.4|10101.4|10118.9|10103.9|10116.4|10101.4|6
1632969790000|2021-09-30 02:43:10|10314.5|10299.5|10312.6|10297.6|10314.5|10299.5|10311.3|10296.3|1
1632939090000|2021-09-29 18:11:30|10116|10101|10114.9|10099.9|10116|10101|10114.2|10099.2|32
1632969820000|2021-09-30 02:43:40|10312.5|10297.5|10314.5|10299.5|10314.5|10299.5|10312.5|10297.5|1
1632939100000|2021-09-29 18:11:40|10114.6|10099.6|10116.3|10101.3|10116.3|10101.3|10113.8|10098.8|9
1632969850000|2021-09-30 02:44:10|10313.5|10298.5|10312.5|10297.5|10313.5|10298.5|10312.5|10297.5|0
1632939110000|2021-09-29 18:11:50|10118.5|10103.5|10110.7|10095.7|10119.3|10104.3|10109.6|10094.6|67
1632969880000|2021-09-30 02:44:40|10314.3|10299.3|10316.3|10301.3|10316.3|10301.3|10314.3|10299.3|0
1632939120000|2021-09-29 18:12:00|10110.4|10095.4|10115.6|10100.6|10117.1|10102.1|10110.4|10095.4|9
1632969890000|2021-09-30 02:44:50|10315.8|10300.8|10315.8|10300.8|10315.8|10300.8|10315.8|10300.8|0
1632939130000|2021-09-29 18:12:10|10114.8|10099.8|10114.8|10099.8|10114.8|10099.8|10114.8|10099.8|2
1632969910000|2021-09-30 02:45:10|10314.9|10299.9|10313.8|10298.8|10314.9|10299.9|10313.8|10298.8|0
1632939140000|2021-09-29 18:12:20|10114.6|10099.6|10114.3|10099.3|10114.6|10099.6|10114.3|10099.3|8
1632969930000|2021-09-30 02:45:30|10314.6|10299.6|10315.3|10300.3|10315.3|10300.3|10314.6|10299.6|1
1632939150000|2021-09-29 18:12:30|10119.1|10104.1|10120.8|10105.8|10124.4|10109.4|10119.1|10104.1|29
1632969940000|2021-09-30 02:45:40|10315.8|10300.8|10317.3|10302.3|10317.3|10302.3|10315.8|10300.8|0
1632939160000|2021-09-29 18:12:40|10120.6|10105.6|10120.5|10105.5|10122.4|10107.4|10119.6|10104.6|3
1632969960000|2021-09-30 02:46:00|10317.7|10302.7|10322.3|10307.3|10322.3|10307.3|10317.7|10302.7|0
1632939170000|2021-09-29 18:12:50|10121.2|10106.2|10121.4|10106.4|10121.4|10106.4|10121.2|10106.2|22
1632969970000|2021-09-30 02:46:10|10321.8|10306.8|10322.3|10307.3|10322.3|10307.3|10321.8|10306.8|0
1632939180000|2021-09-29 18:13:00|10121.7|10106.7|10123|10108|10123|10108|10120.5|10105.5|33
1632969980000|2021-09-30 02:46:20|10325|10310|10325|10310|10325|10310|10325|10310|9
1632939190000|2021-09-29 18:13:10|10123.5|10108.5|10123.1|10108.1|10123.5|10108.5|10123.1|10108.1|6
1632970000000|2021-09-30 02:46:40|10326|10311|10327|10312|10327|10312|10326|10311|23
1632939200000|2021-09-29 18:13:20|10124.4|10109.4|10121.5|10106.5|10124.4|10109.4|10121.5|10106.5|6
1632970020000|2021-09-30 02:47:00|10326|10311|10325|10310|10326|10311|10324.5|10309.5|3
1632939210000|2021-09-29 18:13:30|10121.3|10106.3|10120.8|10105.8|10124.5|10109.5|10120.5|10105.5|32
1632970050000|2021-09-30 02:47:30|10324.8|10309.8|10324.8|10309.8|10324.8|10309.8|10324.8|10309.8|0
1632970060000|2021-09-30 02:47:40|10325|10310|10325|10310|10325|10310|10325|10310|0
1632939220000|2021-09-29 18:13:40|10120.5|10105.5|10119.4|10104.4|10121.1|10106.1|10118.8|10103.8|41
1632970070000|2021-09-30 02:47:50|||||||||1
1632939230000|2021-09-29 18:13:50|10118.4|10103.4|10115.7|10100.7|10119.9|10104.9|10115.7|10100.7|23
1632970080000|2021-09-30 02:48:00|10326|10311|10326|10311|10326|10311|10326|10311|6
1632939240000|2021-09-29 18:14:00|10126|10111|10134|10119|10134.5|10119.5|10126|10111|90
1632970090000|2021-09-30 02:48:10|10327|10312|10327|10312|10327|10312|10327|10312|4
1632970100000|2021-09-30 02:48:20|10327.5|10312.5|10337.9|10322.9|10338.5|10323.5|10327.5|10312.5|13
1632939250000|2021-09-29 18:14:10|10134.2|10119.2|10132|10117|10136.6|10121.6|10131.7|10116.7|75
1632970110000|2021-09-30 02:48:30|10334.3|10319.3|10327.5|10312.5|10334.3|10319.3|10327.5|10312.5|6
1632939260000|2021-09-29 18:14:20|10132.4|10117.4|10135.4|10120.4|10135.4|10120.4|10132.4|10117.4|75
1632970120000|2021-09-30 02:48:40|10325.8|10310.8|10322.8|10307.8|10325.8|10310.8|10322.8|10307.8|2
1632970130000|2021-09-30 02:48:50|10321.9|10306.9|10319.3|10304.3|10321.9|10306.9|10319.3|10304.3|0
1632939270000|2021-09-29 18:14:30|10135.6|10120.6|10134.3|10119.3|10137.1|10122.1|10134.3|10119.3|93
1632970140000|2021-09-30 02:49:00|10319|10304|10320.3|10305.3|10320.3|10305.3|10319|10304|1
1632939280000|2021-09-29 18:14:40|10134.6|10119.6|10134.7|10119.7|10135|10120|10133.8|10118.8|99
1632970150000|2021-09-30 02:49:10|10320|10305|10325.5|10310.5|10331.8|10316.8|10320|10305|1
1632970160000|2021-09-30 02:49:20|10326|10311|10326.5|10311.5|10326.5|10311.5|10326|10311|0
1632939290000|2021-09-29 18:14:50|10134.2|10119.2|10138.7|10123.7|10138.7|10123.7|10133.4|10118.4|139
1632970170000|2021-09-30 02:49:30|10329.8|10314.8|10331.3|10316.3|10331.3|10316.3|10329.8|10314.8|0
1632939300000|2021-09-29 18:15:00|10140.3|10125.3|10149|10134|10149|10134|10140.3|10125.3|79
1632970190000|2021-09-30 02:49:50|10332.1|10317.1|10332.1|10317.1|10332.1|10317.1|10332.1|10317.1|0
1632970200000|2021-09-30 02:50:00|10332.8|10317.8|10333.8|10318.8|10333.8|10318.8|10332.8|10317.8|2
1632970210000|2021-09-30 02:50:10|10334.8|10319.8|10336.3|10321.3|10336.3|10321.3|10334.8|10319.8|1
1632939310000|2021-09-29 18:15:10|10149.4|10134.4|10146.2|10131.2|10152.8|10137.8|10146.2|10131.2|41
1632970250000|2021-09-30 02:50:50|10335.7|10320.7|10330.8|10315.8|10335.7|10320.7|10325.8|10310.8|2
1632970260000|2021-09-30 02:51:00|10330.5|10315.5|10332|10317|10332|10317|10330.5|10315.5|1
1632939320000|2021-09-29 18:15:20|||||||||13
1632970270000|2021-09-30 02:51:10|10334|10319|10334.8|10319.8|10335|10320|10334|10319|8
1632970280000|2021-09-30 02:51:20|10334.5|10319.5|10335.4|10320.4|10338|10323|10334.5|10319.5|4
1632939330000|2021-09-29 18:15:30|10145.7|10130.7|10148.6|10133.6|10149.1|10134.1|10145.7|10130.7|10
1632970290000|2021-09-30 02:51:30|10336|10321|10338.4|10323.4|10338.9|10323.9|10336|10321|7
1632939340000|2021-09-29 18:15:40|10148.8|10133.8|10149.1|10134.1|10149.1|10134.1|10148.4|10133.4|4
1632970300000|2021-09-30 02:51:40|10337.6|10322.6|10337.6|10322.6|10337.6|10322.6|10337.6|10322.6|13
1632970310000|2021-09-30 02:51:50|10338.8|10323.8|10338|10323|10338.8|10323.8|10337|10322|36
1632970320000|2021-09-30 02:52:00|10338.9|10323.9|10339.8|10324.8|10339.8|10324.8|10338.9|10323.9|7
1632970330000|2021-09-30 02:52:10|||||||||1
1632939350000|2021-09-29 18:15:50|10148.6|10133.6|10148.6|10133.6|10148.6|10133.6|10148.6|10133.6|0
1632970350000|2021-09-30 02:52:30|10337.8|10322.8|10337.8|10322.8|10337.8|10322.8|10337.8|10322.8|1
1632939360000|2021-09-29 18:16:00|10149.1|10134.1|10148.8|10133.8|10149.6|10134.6|10148.8|10133.8|11
1632970390000|2021-09-30 02:53:10|10338.2|10323.2|10338.8|10323.8|10338.8|10323.8|10338.2|10323.2|0
1632970430000|2021-09-30 02:53:50|10337.4|10322.4|10336.3|10321.3|10337.4|10322.4|10336.3|10321.3|1
1632970440000|2021-09-30 02:54:00|10337.4|10322.4|10338.3|10323.3|10338.3|10323.3|10337.4|10322.4|2
1632939370000|2021-09-29 18:16:10|10147.2|10132.2|10148.2|10133.2|10148.2|10133.2|10147.2|10132.2|7
1632970470000|2021-09-30 02:54:30|10336.8|10321.8|10336.8|10321.8|10336.8|10321.8|10336.8|10321.8|1
1632970480000|2021-09-30 02:54:40|||||||||1
1632939380000|2021-09-29 18:16:20|10148|10133|10149.8|10134.8|10149.8|10134.8|10148|10133|39
1632970490000|2021-09-30 02:54:50|10337.4|10322.4|10338.3|10323.3|10338.3|10323.3|10337.4|10322.4|0
1632939390000|2021-09-29 18:16:30|||||||||2
1632970520000|2021-09-30 02:55:20|10337.5|10322.5|10345.7|10330.7|10345.7|10330.7|10336.5|10321.5|29
1632939400000|2021-09-29 18:16:40|10149.6|10134.6|10148.7|10133.7|10149.6|10134.6|10148.7|10133.7|10
1632970530000|2021-09-30 02:55:30|10344.7|10329.7|10338.8|10323.8|10344.7|10329.7|10338.8|10323.8|13
1632939410000|2021-09-29 18:16:50|10146.8|10131.8|10143.8|10128.8|10146.8|10131.8|10143.8|10128.8|3
1632970550000|2021-09-30 02:55:50|10337.3|10322.3|10337.3|10322.3|10337.8|10322.8|10337.3|10322.3|1
1632939420000|2021-09-29 18:17:00|10143.3|10128.3|10143.3|10128.3|10143.6|10128.6|10142.8|10127.8|21
1632970560000|2021-09-30 02:56:00|10337|10322|10336.6|10321.6|10337|10322|10336.6|10321.6|2
1632939430000|2021-09-29 18:17:10|10143.9|10128.9|10144.1|10129.1|10146.1|10131.1|10143.9|10128.9|2
1632970570000|2021-09-30 02:56:10|10336.9|10321.9|10338.9|10323.9|10338.9|10323.9|10336.9|10321.9|0
1632939440000|2021-09-29 18:17:20|10143.6|10128.6|10143.9|10128.9|10143.9|10128.9|10143.6|10128.6|7
1632970580000|2021-09-30 02:56:20|10338.7|10323.7|10338.4|10323.4|10338.7|10323.7|10338.4|10323.4|0
1632970590000|2021-09-30 02:56:30|10337.3|10322.3|10336.4|10321.4|10337.3|10322.3|10336.4|10321.4|1
1632939450000|2021-09-29 18:17:30|10143.7|10128.7|10144|10129|10144.2|10129.2|10143.7|10128.7|3
1632970600000|2021-09-30 02:56:40|10336.1|10321.1|10321.4|10306.4|10336.1|10321.1|10321.4|10306.4|2
1632939460000|2021-09-29 18:17:40|10143.5|10128.5|10143.2|10128.2|10143.8|10128.8|10140|10125|37
1632970610000|2021-09-30 02:56:50|10322.9|10307.9|10319.9|10304.9|10322.9|10307.9|10319.9|10304.9|1
1632939470000|2021-09-29 18:17:50|10143.7|10128.7|10143.5|10128.5|10143.7|10128.7|10143.5|10128.5|1
1632970620000|2021-09-30 02:57:00|10319.4|10304.4|10324.1|10309.1|10327.6|10312.6|10319.4|10304.4|2
1632939480000|2021-09-29 18:18:00|10144|10129|10144|10129|10144|10129|10144|10129|3
1632970630000|2021-09-30 02:57:10|10325.6|10310.6|10324.6|10309.6|10325.6|10310.6|10323.9|10308.9|0
1632939490000|2021-09-29 18:18:10|10143.5|10128.5|10144|10129|10144|10129|10143.5|10128.5|0
1632970640000|2021-09-30 02:57:20|10323.9|10308.9|10323.2|10308.2|10323.9|10308.9|10323.2|10308.2|0
1632939500000|2021-09-29 18:18:20|10141.5|10126.5|10140.8|10125.8|10141.5|10126.5|10140.8|10125.8|16
1632970650000|2021-09-30 02:57:30|10322.4|10307.4|10327.5|10312.5|10327.5|10312.5|10322.4|10307.4|2
1632939510000|2021-09-29 18:18:30|10140.4|10125.4|10139.3|10124.3|10140.4|10125.4|10139.1|10124.1|9
1632970660000|2021-09-30 02:57:40|10330.5|10315.5|10325.2|10310.2|10337.4|10322.4|10325.2|10310.2|6
1632939520000|2021-09-29 18:18:40|10139.6|10124.6|10136.1|10121.1|10139.8|10124.8|10136.1|10121.1|13
1632970670000|2021-09-30 02:57:50|10325.5|10310.5|10335|10320|10335|10320|10325.5|10310.5|2
1632939530000|2021-09-29 18:18:50|10135.3|10120.3|10136.9|10121.9|10137.8|10122.8|10135.1|10120.1|25
1632970720000|2021-09-30 02:58:40|10334.5|10319.5|10334|10319|10334.5|10319.5|10334|10319|0
1632939540000|2021-09-29 18:19:00|10135.8|10120.8|10135.8|10120.8|10135.8|10120.8|10135.8|10120.8|6
1632970750000|2021-09-30 02:59:10|10335.5|10320.5|10335.5|10320.5|10335.5|10320.5|10335.5|10320.5|1
1632970770000|2021-09-30 02:59:30|10338|10323|10342|10327|10342|10327|10338|10323|2
1632939550000|2021-09-29 18:19:10|10134.3|10119.3|10133.8|10118.8|10135.8|10120.8|10133.8|10118.8|24
1632970800000|2021-09-30 03:00:00|10342.3|10327.3|10341.5|10326.5|10342.3|10327.3|10341.5|10326.5|2
1632970810000|2021-09-30 03:00:10|10343.1|10328.1|10344.1|10329.1|10344.1|10329.1|10343.1|10328.1|11
1632970830000|2021-09-30 03:00:30|10345.4|10330.4|10346.5|10331.5|10346.5|10331.5|10345.4|10330.4|0
1632939560000|2021-09-29 18:19:20|10133.6|10118.6|10133.6|10118.6|10133.6|10118.6|10133.3|10118.3|7
1632970840000|2021-09-30 03:00:40|10346.4|10331.4|10346.4|10331.4|10346.4|10331.4|10346.4|10331.4|1
1632970860000|2021-09-30 03:01:00|10346.5|10331.5|10352.6|10337.6|10352.6|10337.6|10346.2|10331.2|4
1632939570000|2021-09-29 18:19:30|10127.8|10112.8|10127.8|10112.8|10127.8|10112.8|10127.8|10112.8|10
1632970870000|2021-09-30 03:01:10|10353|10338|10350.9|10335.9|10353|10338|10350.9|10335.9|0
1632939580000|2021-09-29 18:19:40|10128|10113|10127.4|10112.4|10128|10113|10127.4|10112.4|10
1632970880000|2021-09-30 03:01:20|10350.7|10335.7|10342|10327|10350.7|10335.7|10342|10327|1
1632970890000|2021-09-30 03:01:30|10343.5|10328.5|10346.9|10331.9|10346.9|10331.9|10343.5|10328.5|0
1632970910000|2021-09-30 03:01:50|10346.5|10331.5|10343.9|10328.9|10346.5|10331.5|10343.9|10328.9|1
1632970940000|2021-09-30 03:02:20|10346.4|10331.4|10347.4|10332.4|10347.4|10332.4|10346.4|10331.4|2
1632970950000|2021-09-30 03:02:30|10347.2|10332.2|10346.9|10331.9|10347.2|10332.2|10346.9|10331.9|0
1632939590000|2021-09-29 18:19:50|10126.9|10111.9|10128.2|10113.2|10128.2|10113.2|10126.9|10111.9|33
1632970960000|2021-09-30 03:02:40|10341.7|10326.7|10339.9|10324.9|10341.7|10326.7|10339.9|10324.9|2
1632970980000|2021-09-30 03:03:00|10340.2|10325.2|10337.7|10322.7|10340.2|10325.2|10337.7|10322.7|1
1632971000000|2021-09-30 03:03:20|10336.6|10321.6|10335|10320|10336.6|10321.6|10335|10320|1
1632971020000|2021-09-30 03:03:40|10333.9|10318.9|10333.6|10318.6|10333.9|10318.9|10332.6|10317.6|3
1632971030000|2021-09-30 03:03:50|10332.8|10317.8|10332.3|10317.3|10333.3|10318.3|10332.3|10317.3|1
1632971050000|2021-09-30 03:04:10|10333.3|10318.3|10336.8|10321.8|10336.8|10321.8|10333.3|10318.3|0
1632971060000|2021-09-30 03:04:20|10337.3|10322.3|10338.8|10323.8|10338.8|10323.8|10329.3|10314.3|19
1632971070000|2021-09-30 03:04:30|10334.8|10319.8|10331.1|10316.1|10335.8|10320.8|10330.1|10315.1|1
1632971090000|2021-09-30 03:04:50|10329.1|10314.1|10329.1|10314.1|10329.1|10314.1|10329.1|10314.1|0
1632971120000|2021-09-30 03:05:20|10329.3|10314.3|10330.1|10315.1|10330.1|10315.1|10329.3|10314.3|0
1632971140000|2021-09-30 03:05:40|10329.6|10314.6|10328.8|10313.8|10329.6|10314.6|10328.8|10313.8|0
1632971160000|2021-09-30 03:06:00|10326.3|10311.3|10328.5|10313.5|10328.5|10313.5|10326.3|10311.3|3
1632971170000|2021-09-30 03:06:10|10326.8|10311.8|10325.3|10310.3|10326.8|10311.8|10325.3|10310.3|1
1632971180000|2021-09-30 03:06:20|10326.1|10311.1|10325.6|10310.6|10328.9|10313.9|10324.8|10309.8|2
1632971190000|2021-09-30 03:06:30|10326.6|10311.6|10326.6|10311.6|10326.6|10311.6|10326.6|10311.6|0
1632971250000|2021-09-30 03:07:30|10325.6|10310.6|10324|10309|10325.6|10310.6|10323.5|10308.5|0
1632971320000|2021-09-30 03:08:40|10324.5|10309.5|10324.5|10309.5|10324.5|10309.5|10324.5|10309.5|0
1632971330000|2021-09-30 03:08:50|10322|10307|10324|10309|10324|10309|10322|10307|1
1632971350000|2021-09-30 03:09:10|10324.3|10309.3|10322.5|10307.5|10334.5|10313.3|10319.1|10304.1|6
1632971360000|2021-09-30 03:09:20|10322.3|10307.3|10332.8|10317.8|10337.1|10317.8|10320.6|10305.6|6
1632971370000|2021-09-30 03:09:30|10336|10311|10332.4|10307.4|10338.8|10318.3|10320.1|10305.1|4
1632971380000|2021-09-30 03:09:40|10326|10311|10324.6|10309.6|10326|10311|10324.6|10309.6|0
1632971400000|2021-09-30 03:10:00|||||||||1
1632971410000|2021-09-30 03:10:10|10333.5|10318.5|10338.8|10301.3|10341.3|10319.1|10320.6|10301.1|5
1632971440000|2021-09-30 03:10:40|10334.1|10309.1|10339.3|10324.3|10339.3|10324.3|10334.1|10309.1|1
1632971450000|2021-09-30 03:10:50|10338.6|10323.6|10337|10322|10338.6|10323.6|10334.8|10319.8|0
1632971460000|2021-09-30 03:11:00|10330.5|10315.5|10339.5|10324.5|10339.5|10324.5|10330|10315|10
1632971470000|2021-09-30 03:11:10|10336|10321|10339|10324|10339|10324|10330.5|10315.5|4
1632971480000|2021-09-30 03:11:20|10339.8|10324.8|10337.3|10322.3|10339.8|10324.8|10336.8|10321.8|1
1632971490000|2021-09-30 03:11:30|10337|10322|10329|10314|10337|10322|10329|10314|1
1632971500000|2021-09-30 03:11:40|10330|10315|10331.3|10316.3|10331.3|10316.3|10328.4|10313.4|2
1632971510000|2021-09-30 03:11:50|10330.8|10315.8|10330.8|10315.8|10331|10316|10330.8|10315.8|2
1632971520000|2021-09-30 03:12:00|10331.3|10316.3|10335.5|10320.5|10337.2|10322.2|10330.6|10315.6|6
1632971530000|2021-09-30 03:12:10|10335.6|10320.6|10334.4|10319.4|10339.2|10324.2|10333|10318|3
1632971540000|2021-09-30 03:12:20|10333.5|10318.5|10337.6|10322.6|10337.6|10322.6|10333|10318|6
1632971560000|2021-09-30 03:12:40|10338.1|10323.1|10338.6|10323.6|10339.4|10324.4|10338.1|10323.1|0
1632971570000|2021-09-30 03:12:50|10339.1|10324.1|10338.6|10323.6|10340.1|10325.1|10338.2|10323.2|0
1632971580000|2021-09-30 03:13:00|10339.1|10324.1|10343.1|10328.1|10343.4|10328.4|10338.6|10323.6|3
1632971590000|2021-09-30 03:13:10|10342.5|10327.5|10345.4|10330.4|10345.4|10330.4|10341.9|10326.9|6
1632971600000|2021-09-30 03:13:20|10344.4|10329.4|10345.6|10330.6|10347.4|10332.4|10344.4|10329.4|0
1632971610000|2021-09-30 03:13:30|10348.4|10333.4|10347.6|10332.6|10348.4|10333.4|10346.4|10331.4|1
1632971620000|2021-09-30 03:13:40|10347.9|10332.9|10347.9|10332.9|10347.9|10332.9|10347.9|10332.9|2
1632971630000|2021-09-30 03:13:50|10348.1|10333.1|10347.9|10332.9|10348.4|10333.4|10347.9|10332.9|2
1632971640000|2021-09-30 03:14:00|10347.6|10332.6|10348.2|10333.2|10348.3|10333.3|10347.6|10332.6|4
1632971660000|2021-09-30 03:14:20|10349.2|10334.2|10358|10343|10358.2|10343.2|10349.2|10334.2|9
1632971670000|2021-09-30 03:14:30|10354.1|10339.1|10354.1|10339.1|10354.1|10339.1|10354.1|10339.1|2
1632971680000|2021-09-30 03:14:40|||||||||5
1632971690000|2021-09-30 03:14:50|10355|10340|10342.8|10327.8|10355|10340|10342.8|10327.8|2
1632971700000|2021-09-30 03:15:00|10344.2|10329.2|10347.5|10332.5|10347.5|10332.5|10344.2|10329.2|3
1632971710000|2021-09-30 03:15:10|10348|10333|10347.5|10332.5|10348|10333|10347.5|10332.5|1
1632971720000|2021-09-30 03:15:20|10348.2|10333.2|10358.5|10343.5|10359.2|10344.2|10347.5|10332.5|3
1632971730000|2021-09-30 03:15:30|10357.9|10342.9|10357.5|10342.5|10357.9|10342.9|10357.5|10342.5|1
1632971750000|2021-09-30 03:15:50|10358|10343|10357.7|10342.7|10358.7|10343.7|10357.7|10342.7|6
1632971760000|2021-09-30 03:16:00|10359.7|10344.7|10358.7|10343.7|10360.2|10345.2|10358.7|10343.7|4
1632971780000|2021-09-30 03:16:20|||||||||2
1632971810000|2021-09-30 03:16:50|10358.4|10343.4|10361.1|10346.1|10361.1|10346.1|10358.4|10343.4|22
1632971820000|2021-09-30 03:17:00|10363.1|10348.1|10369.1|10354.1|10369.1|10354.1|10363.1|10348.1|2
1632971830000|2021-09-30 03:17:10|10370.1|10355.1|10368.8|10353.8|10370.6|10355.6|10368.6|10353.6|4
1632971840000|2021-09-30 03:17:20|10369.1|10354.1|10368.9|10353.9|10370.6|10355.6|10368.9|10353.9|5
1632971850000|2021-09-30 03:17:30|10369.4|10354.4|10370.1|10355.1|10371.7|10356.7|10369.4|10354.4|4
1632971860000|2021-09-30 03:17:40|10354.3|10339.3|10354.7|10339.7|10354.7|10339.7|10354.3|10339.3|1
1632971870000|2021-09-30 03:17:50|10362.4|10324.9|10352.2|10327.2|10362.4|10327.2|10352.2|10320.3|2
1632971880000|2021-09-30 03:18:00|10352.3|10337.3|10354.4|10339.4|10354.4|10339.4|10346.7|10326.8|3
1632971890000|2021-09-30 03:18:10|10354.7|10339.7|10354.7|10339.7|10354.7|10339.7|10354.7|10339.7|0
1632971900000|2021-09-30 03:18:20|10356.5|10341.5|10358.7|10343.7|10358.7|10343.7|10356.5|10341.5|0
1632971920000|2021-09-30 03:18:40|10357.7|10342.7|10357.7|10342.7|10357.7|10342.7|10357.7|10342.7|0
1632971980000|2021-09-30 03:19:40|10350.7|10335.7|10353.5|10338.5|10355|10340|10349.2|10334.2|1
1632972000000|2021-09-30 03:20:00|10352.4|10337.4|10351|10336|10352.4|10337.4|10351|10336|1
1632972010000|2021-09-30 03:20:10|10350.2|10335.2|10350.2|10335.2|10350.2|10335.2|10350.2|10335.2|0
1632972050000|2021-09-30 03:20:50|||||||||2
1632972070000|2021-09-30 03:21:10|10345.2|10330.2|10345.2|10330.2|10345.2|10330.2|10345.2|10330.2|0
1632972080000|2021-09-30 03:21:20|10346|10331|10345.7|10330.7|10346.7|10331.7|10345.7|10330.7|4
1632972100000|2021-09-30 03:21:40|10347.2|10332.2|10349.4|10334.4|10349.4|10334.4|10347.2|10332.2|0
1632972120000|2021-09-30 03:22:00|10351.4|10336.4|10352.9|10337.9|10352.9|10337.9|10351.4|10336.4|4
1632972250000|2021-09-30 03:24:10|10354.2|10339.2|10355.9|10340.9|10355.9|10340.9|10354.2|10339.2|0
1632972280000|2021-09-30 03:24:40|10340.2|10325.2|10340|10325|10340.2|10325.2|10340|10325|1
1632972290000|2021-09-30 03:24:50|10338.7|10323.7|10338.7|10323.7|10338.7|10323.7|10338.7|10323.7|0
1632972310000|2021-09-30 03:25:10|10339|10324|10339.2|10324.2|10339.2|10324.2|10339|10324|0
1632972360000|2021-09-30 03:26:00|10340.1|10325.1|10341.2|10326.2|10341.2|10326.2|10340.1|10325.1|0
1632972370000|2021-09-30 03:26:10|10341|10326|10341.2|10326.2|10341.2|10326.2|10341|10326|0
1632972400000|2021-09-30 03:26:40|10341.5|10326.5|10341.5|10326.5|10341.5|10326.5|10341.5|10326.5|0
1632972420000|2021-09-30 03:27:00|10341.2|10326.2|10346.4|10331.4|10346.4|10331.4|10341.2|10326.2|0
1632972430000|2021-09-30 03:27:10|10340.7|10325.7|10336.6|10321.6|10340.7|10325.7|10336.6|10321.6|2
1632972440000|2021-09-30 03:27:20|10336.2|10321.2|10335.7|10320.7|10336.2|10321.2|10335.7|10320.7|0
1632972510000|2021-09-30 03:28:30|10336.2|10321.2|10336.2|10321.2|10336.2|10321.2|10336.2|10321.2|0
1632972520000|2021-09-30 03:28:40|10335.8|10320.8|10336.3|10321.3|10336.3|10321.3|10335.8|10320.8|0
1632972530000|2021-09-30 03:28:50|10336.1|10321.1|10335.8|10320.8|10336.1|10321.1|10335.8|10320.8|0
1632972580000|2021-09-30 03:29:40|10337.6|10322.6|10337.3|10322.3|10339|10324|10337.3|10322.3|0
1632972590000|2021-09-30 03:29:50|10344.3|10329.3|10345.7|10330.7|10345.7|10330.7|10344.3|10329.3|1
1632972600000|2021-09-30 03:30:00|10346|10331|10346|10331|10346|10331|10342|10327|0
1632972610000|2021-09-30 03:30:10|10345|10330|10335.8|10320.8|10345.5|10330.5|10335.8|10320.8|0
1632972620000|2021-09-30 03:30:20|10340.5|10325.5|10337.7|10322.7|10340.5|10325.5|10337.7|10322.7|1
1632972630000|2021-09-30 03:30:30|||||||||1
1632972780000|2021-09-30 03:33:00|10344.2|10329.2|10344.2|10329.2|10344.2|10329.2|10344.2|10329.2|1
1632972830000|2021-09-30 03:33:50|10349.4|10334.4|10349.6|10334.6|10349.6|10334.6|10349.1|10334.1|4
1632972840000|2021-09-30 03:34:00|||||||||1
1632972850000|2021-09-30 03:34:10|10351.1|10336.1|10351.6|10336.6|10352.1|10337.1|10351.1|10336.1|1
1632972860000|2021-09-30 03:34:20|10350.1|10335.1|10350.1|10335.1|10350.1|10335.1|10350.1|10335.1|1
1632972870000|2021-09-30 03:34:30|10348.6|10333.6|10348.6|10333.6|10348.6|10333.6|10348.6|10333.6|0
1632972880000|2021-09-30 03:34:40|10352.1|10337.1|10352.1|10337.1|10352.1|10337.1|10352.1|10337.1|2
1632972890000|2021-09-30 03:34:50|10353|10338|10354.1|10339.1|10354.1|10339.1|10353|10338|0
1632972900000|2021-09-30 03:35:00|10353|10338|10349.8|10334.8|10353|10338|10349.8|10334.8|2
1632972910000|2021-09-30 03:35:10|10349.6|10334.6|10349.6|10334.6|10349.6|10334.6|10349.6|10334.6|0
1632973230000|2021-09-30 03:40:30|10348.5|10333.5|10348.5|10333.5|10348.5|10333.5|10348.5|10333.5|1
1632973240000|2021-09-30 03:40:40|10347.1|10332.1|10347.1|10332.1|10347.1|10332.1|10347.1|10332.1|0
1632973270000|2021-09-30 03:41:10|10342.1|10327.1|10339.1|10324.1|10342.1|10327.1|10339.1|10324.1|1
1632973280000|2021-09-30 03:41:20|10340.1|10325.1|10340.1|10325.1|10340.1|10325.1|10340.1|10325.1|0
1632973320000|2021-09-30 03:42:00|10340.6|10325.6|10340.6|10325.6|10340.6|10325.6|10340.6|10325.6|0
1632973330000|2021-09-30 03:42:10|10340.9|10325.9|10340.9|10325.9|10340.9|10325.9|10340.9|10325.9|0
1632973440000|2021-09-30 03:44:00|10340.6|10325.6|10340.6|10325.6|10340.6|10325.6|10340.6|10325.6|0
1632973510000|2021-09-30 03:45:10|10340.3|10325.3|10340.6|10325.6|10340.6|10325.6|10340.3|10325.3|3
1632973530000|2021-09-30 03:45:30|10339.6|10324.6|10339.6|10324.6|10339.6|10324.6|10339.6|10324.6|1
1632973570000|2021-09-30 03:46:10|10339.3|10324.3|10332.9|10317.9|10339.3|10324.3|10332.9|10317.9|4
1632973580000|2021-09-30 03:46:20|10333.1|10318.1|10333.1|10318.1|10333.1|10318.1|10333.1|10318.1|0
1632973740000|2021-09-30 03:49:00|10336|10321|10339.3|10324.3|10339.3|10324.3|10336|10321|5
1632973770000|2021-09-30 03:49:30|10338.9|10323.9|10338.3|10323.3|10338.9|10323.9|10338.3|10323.3|0
1632973830000|2021-09-30 03:50:30|10337.9|10322.9|10337.9|10322.9|10337.9|10322.9|10337.9|10322.9|0
1632973840000|2021-09-30 03:50:40|10337.3|10322.3|10337.3|10322.3|10337.3|10322.3|10337.3|10322.3|0
1632973950000|2021-09-30 03:52:30|10337.1|10322.1|10336.1|10321.1|10337.1|10322.1|10336.1|10321.1|0
1632973980000|2021-09-30 03:53:00|10337.6|10322.6|10336.6|10321.6|10337.6|10322.6|10336.6|10321.6|0
1632974050000|2021-09-30 03:54:10|10333.6|10318.6|10333.6|10318.6|10333.6|10318.6|10333.6|10318.6|1
1632974120000|2021-09-30 03:55:20|10332.9|10317.9|10332.1|10317.1|10332.9|10317.9|10332.1|10317.1|0
1632974130000|2021-09-30 03:55:30|10332|10317|10333.5|10318.5|10333.5|10318.5|10332|10317|0
1632974150000|2021-09-30 03:55:50|10332.5|10317.5|10332.5|10317.5|10332.5|10317.5|10332.5|10317.5|1
1632974340000|2021-09-30 03:59:00|10333.4|10318.4|10329.1|10314.1|10333.4|10318.4|10329.1|10314.1|1
1632974370000|2021-09-30 03:59:30|10328|10313|10326.7|10311.7|10328|10313|10326.7|10311.7|2
1632974390000|2021-09-30 03:59:50|10325|10310|10323.7|10308.7|10325|10310|10323.7|10308.7|1
1632974400000|2021-09-30 04:00:00|10323.4|10308.4|10323.7|10308.7|10323.7|10308.7|10323.4|10308.4|0
1632974420000|2021-09-30 04:00:20|10319.7|10304.7|10319.7|10304.7|10319.7|10304.7|10319.7|10304.7|0
1632974430000|2021-09-30 04:00:30|10319.9|10304.9|10319.9|10304.9|10319.9|10304.9|10319.9|10304.9|0
1632974440000|2021-09-30 04:00:40|10320.2|10305.2|10320.2|10305.2|10320.2|10305.2|10320.2|10305.2|0
1632974450000|2021-09-30 04:00:50|||||||||3
1632974460000|2021-09-30 04:01:00|10318.7|10303.7|10323.1|10308.1|10323.1|10308.1|10317.3|10302.3|2
1632974470000|2021-09-30 04:01:10|10322.6|10307.6|10322.6|10307.6|10322.6|10307.6|10322.6|10307.6|0
1632974490000|2021-09-30 04:01:30|10321.6|10306.6|10319.6|10304.6|10321.6|10306.6|10319.6|10304.6|0
1632974510000|2021-09-30 04:01:50|10319.9|10304.9|10322.1|10307.1|10322.1|10307.1|10319.1|10304.1|2
1632974530000|2021-09-30 04:02:10|10322.3|10307.3|10322.3|10307.3|10322.3|10307.3|10322.3|10307.3|0
1632974540000|2021-09-30 04:02:20|10322.5|10307.5|10323.8|10308.8|10323.8|10308.8|10322.5|10307.5|0
1632974550000|2021-09-30 04:02:30|10323.3|10308.3|10323.8|10308.8|10323.8|10308.8|10323.3|10308.3|0
1632974560000|2021-09-30 04:02:40|10323.6|10308.6|10323.3|10308.3|10323.6|10308.6|10323.3|10308.3|0
1632974590000|2021-09-30 04:03:10|10317.4|10302.4|10317.4|10302.4|10317.4|10302.4|10317.4|10302.4|1
1632974600000|2021-09-30 04:03:20|10300.4|10285.4|10298.4|10283.4|10300.4|10285.4|10298.4|10283.4|3
1632974620000|2021-09-30 04:03:40|10300.9|10285.9|10307.6|10292.6|10307.6|10292.6|10300.9|10285.9|1
1632974630000|2021-09-30 04:03:50|10307.1|10292.1|10307.6|10292.6|10307.6|10292.6|10307.1|10292.1|1
1632974640000|2021-09-30 04:04:00|10307.8|10292.8|10308.1|10293.1|10308.1|10293.1|10307.8|10292.8|0
1632974660000|2021-09-30 04:04:20|10307.2|10292.2|10306.4|10291.4|10307.2|10292.2|10306.1|10291.1|1
1632974680000|2021-09-30 04:04:40|10303.9|10288.9|10301.4|10286.4|10303.9|10288.9|10301.4|10286.4|3
1632974690000|2021-09-30 04:04:50|10299.4|10284.4|10299.4|10284.4|10299.4|10284.4|10299.4|10284.4|0
1632974700000|2021-09-30 04:05:00|10300.4|10285.4|10311.2|10286.2|10311.2|10290.2|10300.4|10285.4|4
1632974770000|2021-09-30 04:06:10|10311.5|10286.5|10311.5|10286.5|10311.5|10286.5|10311.5|10286.5|3
1632974830000|2021-09-30 04:07:10|10311.9|10286.9|10312.2|10287.2|10312.2|10287.2|10311.9|10286.9|0
1632974850000|2021-09-30 04:07:30|10312.5|10287.5|10312.5|10287.5|10312.5|10287.5|10312.5|10287.5|0
1632974860000|2021-09-30 04:07:40|||||||||1
1632974910000|2021-09-30 04:08:30|10312.2|10287.2|10312.2|10287.2|10312.2|10287.2|10312.2|10287.2|0
1632974920000|2021-09-30 04:08:40|10306.3|10291.3|10304.1|10289.1|10306.3|10291.3|10304.1|10289.1|0
1632975010000|2021-09-30 04:10:10|10304.4|10289.4|10304.4|10289.4|10304.4|10289.4|10304.4|10289.4|0
1632975040000|2021-09-30 04:10:40|10304.1|10289.1|10304.1|10289.1|10304.1|10289.1|10304.1|10289.1|0
1632975250000|2021-09-30 04:14:10|10304.4|10289.4|10304.4|10289.4|10304.4|10289.4|10304.4|10289.4|0
1632975640000|2021-09-30 04:20:40|10302.4|10287.4|10299.7|10284.7|10302.4|10287.4|10299.7|10284.7|1
1632975700000|2021-09-30 04:21:40|10298.3|10283.3|10298.3|10283.3|10298.3|10283.3|10298.3|10283.3|0
1632975710000|2021-09-30 04:21:50|10298.1|10283.1|10295.3|10280.3|10298.1|10283.1|10295.3|10280.3|0
1632975720000|2021-09-30 04:22:00|10296.9|10281.9|10297.7|10282.7|10297.7|10282.7|10296.9|10281.9|1
1632975850000|2021-09-30 04:24:10|10295.7|10280.7|10295.7|10280.7|10295.7|10280.7|10295.7|10280.7|0
1632975860000|2021-09-30 04:24:20|10294|10279|10297.4|10282.4|10297.4|10282.4|10294|10279|1
1632975890000|2021-09-30 04:24:50|10293.9|10278.9|10293.9|10278.9|10293.9|10278.9|10293.9|10278.9|0
1632975900000|2021-09-30 04:25:00|10297.4|10282.4|10297.4|10282.4|10297.4|10282.4|10297.4|10282.4|0
1632975910000|2021-09-30 04:25:10|10298.5|10283.5|10300.6|10285.6|10300.6|10285.6|10298.5|10283.5|2
1632975920000|2021-09-30 04:25:20|10300.1|10285.1|10300.1|10285.1|10300.1|10285.1|10300.1|10285.1|0
1632975950000|2021-09-30 04:25:50|10295.9|10280.9|10296.4|10281.4|10296.4|10281.4|10295.9|10280.9|0
1632976210000|2021-09-30 04:30:10|||||||||1
1632976220000|2021-09-30 04:30:20|10296.1|10281.1|10288.9|10273.9|10296.1|10281.1|10288.9|10273.9|2
1632976230000|2021-09-30 04:30:30|10288|10273|10287.5|10272.5|10288|10273|10287.5|10272.5|0
1632976240000|2021-09-30 04:30:40|10290.5|10275.5|10288.3|10273.3|10290.5|10275.5|10288.3|10273.3|1
1632976270000|2021-09-30 04:31:10|||||||||1
1632976280000|2021-09-30 04:31:20|10288.5|10273.5|10288.1|10273.1|10288.5|10273.5|10288.1|10273.1|0
1632976290000|2021-09-30 04:31:30|10286.8|10271.8|10285.3|10270.3|10286.8|10271.8|10285.3|10270.3|0
1632976300000|2021-09-30 04:31:40|10286.8|10271.8|10286.5|10271.5|10286.8|10271.8|10286.5|10271.5|1
1632976320000|2021-09-30 04:32:00|10286.3|10271.3|10286.3|10271.3|10286.3|10271.3|10286.3|10271.3|0
1632976330000|2021-09-30 04:32:10|10285.6|10270.6|10285.6|10270.6|10285.6|10270.6|10285.6|10270.6|0
1632976340000|2021-09-30 04:32:20|10284.8|10269.8|10284.3|10269.3|10284.8|10269.8|10284.3|10269.3|1
1632976360000|2021-09-30 04:32:40|10282.8|10267.8|10282.6|10267.6|10282.8|10267.8|10282.6|10267.6|1
1632976380000|2021-09-30 04:33:00|10282|10267|10282|10267|10282|10267|10282|10267|0
1632976390000|2021-09-30 04:33:10|10281|10266|10281|10266|10281|10266|10281|10266|0
1632976410000|2021-09-30 04:33:30|10280.5|10265.5|10280.3|10265.3|10280.5|10265.5|10280.3|10265.3|1
1632976440000|2021-09-30 04:34:00|10282|10267|10286.8|10271.8|10286.8|10271.8|10282|10267|5
1632976450000|2021-09-30 04:34:10|10287|10272|10287|10272|10287|10272|10287|10272|0
1632976480000|2021-09-30 04:34:40|10286.5|10271.5|10286.3|10271.3|10286.5|10271.5|10286.3|10271.3|1
1632976530000|2021-09-30 04:35:30|10285.5|10270.5|10285.5|10270.5|10285.5|10270.5|10285.5|10270.5|0
1632976540000|2021-09-30 04:35:40|10285.8|10270.8|10285.8|10270.8|10285.8|10270.8|10285.8|10270.8|0
1632976560000|2021-09-30 04:36:00|10286.9|10271.9|10286.8|10271.8|10286.9|10271.9|10286.8|10271.8|1
1632976650000|2021-09-30 04:37:30|10287.4|10272.4|10293.8|10278.8|10293.8|10278.8|10287.4|10272.4|1
1632976660000|2021-09-30 04:37:40|10294.3|10279.3|10292.8|10277.8|10294.3|10279.3|10292.8|10277.8|0
1632976670000|2021-09-30 04:37:50|10293.5|10278.5|10294.3|10279.3|10294.3|10279.3|10293.5|10278.5|0
1632976680000|2021-09-30 04:38:00|10294.8|10279.8|10294.8|10279.8|10294.8|10279.8|10294.8|10279.8|0
1632976690000|2021-09-30 04:38:10|10294.6|10279.6|10304|10289|10304|10289|10294.3|10279.3|2
1632976710000|2021-09-30 04:38:30|10304.3|10289.3|10304.3|10289.3|10304.3|10289.3|10304.3|10289.3|0
1632976720000|2021-09-30 04:38:40|10306.3|10291.3|10306.3|10291.3|10306.3|10291.3|10306.3|10291.3|1
1632976780000|2021-09-30 04:39:40|10307.9|10292.9|10303.7|10288.7|10307.9|10292.9|10303.7|10288.7|1
1632976800000|2021-09-30 04:40:00|10302.7|10287.7|10301.7|10286.7|10302.7|10287.7|10301.7|10286.7|0
1632976810000|2021-09-30 04:40:10|10302.8|10287.8|10302.6|10287.6|10305.1|10290.1|10302.6|10287.6|0
1632976820000|2021-09-30 04:40:20|10302.8|10287.8|10302.1|10287.1|10303.6|10288.6|10302.1|10287.1|1
1632976830000|2021-09-30 04:40:30|10302.6|10287.6|10302.6|10287.6|10303.4|10288.4|10302.6|10287.6|0
1632976840000|2021-09-30 04:40:40|10303.1|10288.1|10302.6|10287.6|10304.6|10289.6|10302.6|10287.6|0
1632976850000|2021-09-30 04:40:50|10302.3|10287.3|10302.1|10287.1|10303.5|10288.5|10302.1|10287.1|0
1632976860000|2021-09-30 04:41:00|10302.3|10287.3|10302.1|10287.1|10303.5|10288.5|10302.1|10287.1|0
1632976880000|2021-09-30 04:41:20|10302.4|10287.4|10303.3|10288.3|10303.3|10288.3|10302.4|10287.4|4
1632976890000|2021-09-30 04:41:30|10303.6|10288.6|10303.6|10288.6|10303.6|10288.6|10303.6|10288.6|0
1632976900000|2021-09-30 04:41:40|10311.1|10296.1|10311.6|10296.6|10311.6|10296.6|10311.1|10296.1|3
1632976960000|2021-09-30 04:42:40|10311.1|10296.1|10311.1|10296.1|10311.1|10296.1|10311.1|10296.1|0
1632977000000|2021-09-30 04:43:20|10311.6|10296.6|10311.6|10296.6|10311.6|10296.6|10311.6|10296.6|0
1632977010000|2021-09-30 04:43:30|10313.1|10298.1|10312.6|10297.6|10313.1|10298.1|10312.6|10297.6|0
1632977030000|2021-09-30 04:43:50|10313.7|10298.7|10313.7|10298.7|10313.7|10298.7|10313.7|10298.7|5
1632977040000|2021-09-30 04:44:00|10314.3|10299.3|10314|10299|10314.3|10299.3|10314|10299|10
1632977130000|2021-09-30 04:45:30|10315|10300|10315|10300|10315|10300|10315|10300|0
1632977140000|2021-09-30 04:45:40|10314.5|10299.5|10314.5|10299.5|10315|10300|10314.5|10299.5|1
1632977220000|2021-09-30 04:47:00|10312|10297|10312|10297|10312|10297|10312|10297|0
1632977320000|2021-09-30 04:48:40|10314.5|10299.5|10315.4|10300.4|10317.2|10302.2|10314.5|10299.5|4
1632977340000|2021-09-30 04:49:00|10315.7|10300.7|10315.7|10300.7|10315.7|10300.7|10315.7|10300.7|0
1632977390000|2021-09-30 04:49:50|10317.2|10302.2|10317.2|10302.2|10317.2|10302.2|10317.2|10302.2|0
1632977500000|2021-09-30 04:51:40|10316.7|10301.7|10316.7|10301.7|10316.7|10301.7|10316.7|10301.7|6
1632977570000|2021-09-30 04:52:50|10315.4|10300.4|10315.4|10300.4|10315.4|10300.4|10315.4|10300.4|4
1632977590000|2021-09-30 04:53:10|10314.8|10299.8|10314.8|10299.8|10314.8|10299.8|10314.8|10299.8|0
1632977640000|2021-09-30 04:54:00|10315.3|10300.3|10315.3|10300.3|10315.3|10300.3|10315.3|10300.3|0
1632977650000|2021-09-30 04:54:10|10318.4|10303.4|10317.1|10302.1|10320.4|10305.4|10317.1|10302.1|3
1632977820000|2021-09-30 04:57:00|10313.5|10298.5|10310.1|10295.1|10313.5|10298.5|10310.1|10295.1|1
1632977830000|2021-09-30 04:57:10|10309.6|10294.6|10303|10288|10309.6|10294.6|10303|10288|1
1632977840000|2021-09-30 04:57:20|10302.4|10287.4|10302.9|10287.9|10302.9|10287.9|10302.4|10287.4|0
1632977980000|2021-09-30 04:59:40|10301.9|10286.9|10301.9|10286.9|10301.9|10286.9|10301.9|10286.9|0
1632978000000|2021-09-30 05:00:00|10302.9|10287.9|10307.3|10292.3|10307.3|10292.3|10302.9|10287.9|1
1632978170000|2021-09-30 05:02:50|10306.8|10291.8|10306.8|10291.8|10306.8|10291.8|10306.8|10291.8|1
1632978230000|2021-09-30 05:03:50|10308.8|10293.8|10308.8|10293.8|10308.8|10293.8|10308.8|10293.8|0
1632978280000|2021-09-30 05:04:40|10309.5|10294.5|10310.8|10295.8|10310.8|10295.8|10309.5|10294.5|1
1632978290000|2021-09-30 05:04:50|10311.1|10296.1|10307.1|10292.1|10311.3|10296.3|10307.1|10292.1|5
1632978300000|2021-09-30 05:05:00|10306.8|10291.8|10304.9|10289.9|10306.8|10291.8|10304.9|10289.9|1
1632978390000|2021-09-30 05:06:30|10304.6|10289.6|10304.6|10289.6|10304.6|10289.6|10304.6|10289.6|0
1632978580000|2021-09-30 05:09:40|10309|10294|10305.4|10290.4|10309|10294|10305.4|10290.4|1
1632978630000|2021-09-30 05:10:30|10307.2|10292.2|10307.2|10292.2|10307.2|10292.2|10307.2|10292.2|4
1632978640000|2021-09-30 05:10:40|10308.6|10293.6|10308.6|10293.6|10308.6|10293.6|10308.6|10293.6|0
1632978980000|2021-09-30 05:16:20|10309.6|10294.6|10309.6|10294.6|10309.6|10294.6|10309.6|10294.6|0
1632979070000|2021-09-30 05:17:50|10312.5|10297.5|10312.5|10297.5|10312.5|10297.5|10312.5|10297.5|0
1632979080000|2021-09-30 05:18:00|10312.7|10297.7|10313|10298|10313|10298|10312.7|10297.7|0
1632979090000|2021-09-30 05:18:10|10313.2|10298.2|10313.5|10298.5|10313.5|10298.5|10313.2|10298.2|0
1632979100000|2021-09-30 05:18:20|10309.1|10294.1|10309.1|10294.1|10309.1|10294.1|10309.1|10294.1|0
1632979110000|2021-09-30 05:18:30|10310.3|10295.3|10310.3|10295.3|10310.3|10295.3|10310.3|10295.3|2
1632979120000|2021-09-30 05:18:40|10310.6|10295.6|10310.6|10295.6|10310.6|10295.6|10310.6|10295.6|0
1632979170000|2021-09-30 05:19:30|||||||||1
1632979260000|2021-09-30 05:21:00|10312.6|10297.6|10310.6|10295.6|10314.8|10299.8|10310.6|10295.6|2
1632979270000|2021-09-30 05:21:10|10311.2|10296.2|10312.3|10297.3|10312.3|10297.3|10311.2|10296.2|1
1632979650000|2021-09-30 05:27:30|10313.1|10298.1|10310.9|10295.9|10313.1|10298.1|10310.9|10295.9|5
1632979660000|2021-09-30 05:27:40|10310.4|10295.4|10310.4|10295.4|10310.4|10295.4|10310.4|10295.4|0
1632979740000|2021-09-30 05:29:00|10311.7|10296.7|10312.1|10297.1|10312.1|10297.1|10311.7|10296.7|2
1632979760000|2021-09-30 05:29:20|10312.3|10297.3|10312.3|10297.3|10312.3|10297.3|10312.3|10297.3|0
1632979790000|2021-09-30 05:29:50|10312.1|10297.1|10312.3|10297.3|10312.3|10297.3|10312.1|10297.1|0
1632979800000|2021-09-30 05:30:00|10312.1|10297.1|10312.3|10297.3|10312.3|10297.3|10312.1|10297.1|1
1632979820000|2021-09-30 05:30:20|10310.3|10295.3|10309.1|10294.1|10310.3|10295.3|10309.1|10294.1|6
1632979830000|2021-09-30 05:30:30|10307.1|10292.1|10307.1|10292.1|10307.1|10292.1|10307.1|10292.1|0
1632979900000|2021-09-30 05:31:40|10306.5|10291.5|10306.5|10291.5|10306.5|10291.5|10306.5|10291.5|0
1632979980000|2021-09-30 05:33:00|10310.7|10295.7|10314|10299|10314|10299|10310.7|10295.7|2
1632980060000|2021-09-30 05:34:20|10315|10300|10316.8|10301.8|10317.3|10302.3|10315|10300|0
1632980070000|2021-09-30 05:34:30|10316.3|10301.3|10316.1|10301.1|10316.3|10301.3|10316.1|10301.1|0
1632980080000|2021-09-30 05:34:40|10315.8|10300.8|10315.8|10300.8|10315.8|10300.8|10315.8|10300.8|0
1632980120000|2021-09-30 05:35:20|10315.2|10300.2|10314.3|10299.3|10315.2|10300.2|10314.3|10299.3|1
1632980230000|2021-09-30 05:37:10|10314.6|10299.6|10314.6|10299.6|10314.6|10299.6|10314.6|10299.6|0
1632980240000|2021-09-30 05:37:20|10312.4|10297.4|10312.4|10297.4|10312.4|10297.4|10312.4|10297.4|1
1632980250000|2021-09-30 05:37:30|10311.6|10296.6|10311.6|10296.6|10311.6|10296.6|10311.6|10296.6|0
1632980280000|2021-09-30 05:38:00|10314.2|10299.2|10316.6|10301.6|10316.6|10301.6|10314.2|10299.2|0
1632980330000|2021-09-30 05:38:50|10316.4|10301.4|10316.1|10301.1|10316.4|10301.4|10316.1|10301.1|0
1632980370000|2021-09-30 05:39:30|10317.3|10302.3|10317.3|10302.3|10317.3|10302.3|10317.3|10302.3|1
1632980390000|2021-09-30 05:39:50|10318.7|10303.7|10320.5|10305.5|10320.5|10305.5|10318.7|10303.7|0
1632980400000|2021-09-30 05:40:00|10320.8|10305.8|10321|10306|10321|10306|10320.8|10305.8|0
1632980420000|2021-09-30 05:40:20|10325.7|10310.7|10325.7|10310.7|10325.7|10310.7|10325.7|10310.7|1
1632980430000|2021-09-30 05:40:30|10325.4|10310.4|10325.4|10310.4|10325.4|10310.4|10325.4|10310.4|0
1632980440000|2021-09-30 05:40:40|10325.7|10310.7|10328.3|10313.3|10328.3|10313.3|10325.7|10310.7|2
1632980460000|2021-09-30 05:41:00|10327.8|10312.8|10327.8|10312.8|10327.8|10312.8|10327.8|10312.8|0
1632980480000|2021-09-30 05:41:20|10333.2|10318.2|10334.7|10319.7|10334.7|10319.7|10333.2|10318.2|1
1632980490000|2021-09-30 05:41:30|10334.3|10319.3|10336.5|10321.5|10338|10323|10334.3|10319.3|2
1632980500000|2021-09-30 05:41:40|10336.9|10321.9|10340.3|10325.3|10340.3|10325.3|10336.9|10321.9|1
1632980510000|2021-09-30 05:41:50|10341.2|10326.2|10341.2|10326.2|10341.2|10326.2|10341.2|10326.2|4
1632980540000|2021-09-30 05:42:20|10345|10330|10345|10330|10345|10330|10345|10330|2
1632980550000|2021-09-30 05:42:30|10344.5|10329.5|10343.1|10328.1|10344.5|10329.5|10343.1|10328.1|3
1632980560000|2021-09-30 05:42:40|10342.9|10327.9|10342.9|10327.9|10342.9|10327.9|10342.9|10327.9|3
1632980570000|2021-09-30 05:42:50|10344|10329|10341.4|10326.4|10344.6|10329.6|10341.4|10326.4|2
1632980580000|2021-09-30 05:43:00|10341.9|10326.9|10341.9|10326.9|10341.9|10326.9|10341.9|10326.9|0
1632980610000|2021-09-30 05:43:30|10338.9|10323.9|10338.9|10323.9|10338.9|10323.9|10338.9|10323.9|4
1632980620000|2021-09-30 05:43:40|10341.4|10326.4|10341.4|10326.4|10341.4|10326.4|10341.4|10326.4|5
1632980630000|2021-09-30 05:43:50|10341|10326|10340.4|10325.4|10341|10326|10340.4|10325.4|0
1632980640000|2021-09-30 05:44:00|10339.4|10324.4|10340.4|10325.4|10340.4|10325.4|10339.4|10324.4|5
1632980650000|2021-09-30 05:44:10|10337.9|10322.9|10337.9|10322.9|10337.9|10322.9|10337.9|10322.9|0
1632980700000|2021-09-30 05:45:00|10338.5|10323.5|10338.5|10323.5|10338.5|10323.5|10338.5|10323.5|0
1632980710000|2021-09-30 05:45:10|10339.4|10324.4|10339.4|10324.4|10339.4|10324.4|10339.4|10324.4|1
1632980720000|2021-09-30 05:45:20|10334.9|10319.9|10334.9|10319.9|10334.9|10319.9|10334.9|10319.9|1
1632980740000|2021-09-30 05:45:40|10333.8|10318.8|10333.8|10318.8|10333.8|10318.8|10333.8|10318.8|0
1632980760000|2021-09-30 05:46:00|10332.2|10317.2|10332.2|10317.2|10332.2|10317.2|10332.2|10317.2|0
1632980770000|2021-09-30 05:46:10|10333.3|10318.3|10335.4|10320.4|10335.4|10320.4|10333.3|10318.3|1
1632980780000|2021-09-30 05:46:20|10336.2|10321.2|10334.9|10319.9|10336.4|10321.4|10334.9|10319.9|2
1632980790000|2021-09-30 05:46:30|10334.7|10319.7|10330.2|10315.2|10334.7|10319.7|10330.2|10315.2|2
1632980800000|2021-09-30 05:46:40|10323.7|10308.7|10324.2|10309.2|10324.2|10309.2|10323.7|10308.7|9
1632980810000|2021-09-30 05:46:50|10324|10309|10323.7|10308.7|10324|10309|10323.7|10308.7|10
1632980820000|2021-09-30 05:47:00|10323.2|10308.2|10321.9|10306.9|10323.7|10308.7|10320.2|10305.2|2
1632980830000|2021-09-30 05:47:10|10320.2|10305.2|10320.2|10305.2|10320.2|10305.2|10320.2|10305.2|0
1632980860000|2021-09-30 05:47:40|10320.7|10305.7|10320.7|10305.7|10320.7|10305.7|10320.7|10305.7|0
1632980880000|2021-09-30 05:48:00|10318.7|10303.7|10317.2|10302.2|10318.7|10303.7|10317.2|10302.2|1
1632980900000|2021-09-30 05:48:20|10318|10303|10320.2|10305.2|10320.2|10305.2|10318|10303|1
1632980920000|2021-09-30 05:48:40|10321|10306|10321|10306|10321|10306|10321|10306|0
1632980940000|2021-09-30 05:49:00|10323.7|10308.7|10323.7|10308.7|10323.7|10308.7|10323.7|10308.7|3
1632980950000|2021-09-30 05:49:10|10323.9|10308.9|10323.9|10308.9|10323.9|10308.9|10323.9|10308.9|0
1632981000000|2021-09-30 05:50:00|10324.8|10309.8|10327|10312|10329.4|10314.4|10324.8|10309.8|1
1632981010000|2021-09-30 05:50:10|10326.7|10311.7|10326.7|10311.7|10326.7|10311.7|10326.7|10311.7|0
1632981090000|2021-09-30 05:51:30|10326.4|10311.4|10326.4|10311.4|10326.4|10311.4|10326.4|10311.4|0
1632981100000|2021-09-30 05:51:40|10326.9|10311.9|10326.9|10311.9|10326.9|10311.9|10326.9|10311.9|1
1632981110000|2021-09-30 05:51:50|10327.4|10312.4|10322.5|10307.5|10327.4|10312.4|10322.5|10307.5|2
1632981130000|2021-09-30 05:52:10|10323|10308|10323|10308|10323|10308|10323|10308|0
1632981140000|2021-09-30 05:52:20|10322.3|10307.3|10321|10306|10322.3|10307.3|10321|10306|2
1632981150000|2021-09-30 05:52:30|10320|10305|10320|10305|10320|10305|10320|10305|3
1632981160000|2021-09-30 05:52:40|10321|10306|10321|10306|10321|10306|10321|10306|1
1632981170000|2021-09-30 05:52:50|10322.1|10307.1|10322.5|10307.5|10322.5|10307.5|10322.1|10307.1|3
1632981180000|2021-09-30 05:53:00|10322.7|10307.7|10322.7|10307.7|10322.7|10307.7|10322.7|10307.7|0
1632981190000|2021-09-30 05:53:10|10322.5|10307.5|10322.5|10307.5|10322.5|10307.5|10322.5|10307.5|0
1632981200000|2021-09-30 05:53:20|10322.9|10307.9|10323.9|10308.9|10323.9|10308.9|10322.9|10307.9|0
1632981210000|2021-09-30 05:53:30|10324.1|10309.1|10324.4|10309.4|10324.4|10309.4|10324.1|10309.1|0
1632981250000|2021-09-30 05:54:10|10325.4|10310.4|10325.4|10310.4|10325.4|10310.4|10325.4|10310.4|1
1632981270000|2021-09-30 05:54:30|10323.9|10308.9|10322.5|10307.5|10323.9|10308.9|10322.5|10307.5|0
1632981330000|2021-09-30 05:55:30|10326.1|10311.1|10329|10314|10329|10314|10326.1|10311.1|1
1632981370000|2021-09-30 05:56:10|10328.2|10313.2|10328.2|10313.2|10328.2|10313.2|10328.2|10313.2|0
1632981380000|2021-09-30 05:56:20|||||||||4
1632981390000|2021-09-30 05:56:30|10328.4|10313.4|10328.4|10313.4|10328.4|10313.4|10328.4|10313.4|2
1632981410000|2021-09-30 05:56:50|10329.8|10314.8|10332|10317|10332|10317|10329.8|10314.8|1
1632981510000|2021-09-30 05:58:30|10332.2|10317.2|10332.2|10317.2|10332.2|10317.2|10332.2|10317.2|2
1632981520000|2021-09-30 05:58:40|10331.9|10316.9|10334.5|10319.5|10335.1|10320.1|10331.9|10316.9|0
1632981530000|2021-09-30 05:58:50|10335.3|10320.3|10335.3|10320.3|10335.3|10320.3|10335.3|10320.3|0
1632981540000|2021-09-30 05:59:00|10335.5|10320.5|10335.8|10320.8|10335.8|10320.8|10335.5|10320.5|0
1632981550000|2021-09-30 05:59:10|10335.5|10320.5|10335.5|10320.5|10335.5|10320.5|10335.5|10320.5|0
1632981560000|2021-09-30 05:59:20|10336.5|10321.5|10336.5|10321.5|10336.5|10321.5|10336.5|10321.5|0
1632981570000|2021-09-30 05:59:30|10339.7|10324.7|10347.4|10332.4|10347.4|10332.4|10339.7|10324.7|2
1632981580000|2021-09-30 05:59:40|10346.7|10331.7|10346.7|10331.7|10346.7|10331.7|10346.2|10331.2|0
1632981590000|2021-09-30 05:59:50|10347.1|10332.1|10347.4|10332.4|10347.4|10332.4|10347.1|10332.1|0
1632981600000|2021-09-30 06:00:00|10347.2|10332.2|10347.2|10332.2|10347.2|10332.2|10347.2|10332.2|0
1632981660000|2021-09-30 06:01:00|10350.2|10335.2|10350.2|10335.2|10350.2|10335.2|10350.2|10335.2|2
1632981680000|2021-09-30 06:01:20|10350|10335|10350|10335|10350|10335|10350|10335|0
1632981710000|2021-09-30 06:01:50|10351.5|10336.5|10350.5|10335.5|10351.5|10336.5|10350.5|10335.5|0
1632981720000|2021-09-30 06:02:00|10350.3|10335.3|10350|10335|10350.3|10335.3|10350|10335|0
1632981770000|2021-09-30 06:02:50|10349.5|10334.5|10349.5|10334.5|10349.5|10334.5|10349.5|10334.5|0
1632981790000|2021-09-30 06:03:10|10342|10327|10342|10327|10342|10327|10342|10327|3
1632981810000|2021-09-30 06:03:30|10341.5|10326.5|10340.7|10325.7|10341.5|10326.5|10340.7|10325.7|0
1632981820000|2021-09-30 06:03:40|10340.5|10325.5|10336.5|10321.5|10340.5|10325.5|10336.5|10321.5|1
1632981830000|2021-09-30 06:03:50|10338|10323|10337.5|10322.5|10338.5|10323.5|10337.5|10322.5|0
1632981840000|2021-09-30 06:04:00|10336.3|10321.3|10336.3|10321.3|10336.3|10321.3|10336.3|10321.3|0
1632981860000|2021-09-30 06:04:20|10337.2|10322.2|10338.3|10323.3|10338.3|10323.3|10337.2|10322.2|0
1632981890000|2021-09-30 06:04:50|10337.8|10322.8|10337.8|10322.8|10337.8|10322.8|10337.8|10322.8|0
1632981900000|2021-09-30 06:05:00|10337.6|10322.6|10337.8|10322.8|10337.8|10322.8|10337.4|10322.4|1
1632981910000|2021-09-30 06:05:10|10338.3|10323.3|10339.7|10324.7|10339.7|10324.7|10338.3|10323.3|0
1632981920000|2021-09-30 06:05:20|10340.2|10325.2|10341.7|10326.7|10344.6|10329.6|10340.2|10325.2|1
1632981930000|2021-09-30 06:05:30|10343.1|10328.1|10343.6|10328.6|10343.6|10328.6|10343.1|10328.1|0
1632981940000|2021-09-30 06:05:40|10343|10328|10341.1|10326.1|10343|10328|10341.1|10326.1|0
1632981950000|2021-09-30 06:05:50|10341.4|10326.4|10341.4|10326.4|10341.4|10326.4|10341.4|10326.4|5
1632981960000|2021-09-30 06:06:00|10342.9|10327.9|10348.9|10333.9|10348.9|10333.9|10342.9|10327.9|1
1632981990000|2021-09-30 06:06:30|10349.9|10334.9|10349.9|10334.9|10349.9|10334.9|10349.9|10334.9|0
1632982010000|2021-09-30 06:06:50|10348.2|10333.2|10347.1|10332.1|10348.2|10333.2|10346.9|10331.9|2
1632982020000|2021-09-30 06:07:00|10347.4|10332.4|10347.4|10332.4|10347.4|10332.4|10347.4|10332.4|0
1632982050000|2021-09-30 06:07:30|10347.2|10332.2|10346.9|10331.9|10347.2|10332.2|10346.9|10331.9|0
1632982070000|2021-09-30 06:07:50|10347.1|10332.1|10347.4|10332.4|10347.4|10332.4|10347.1|10332.1|0
1632982080000|2021-09-30 06:08:00|10347.2|10332.2|10346.9|10331.9|10347.2|10332.2|10346.9|10331.9|0
1632982090000|2021-09-30 06:08:10|10347.4|10332.4|10351.9|10336.9|10353.9|10338.9|10346.9|10331.9|1
1632982100000|2021-09-30 06:08:20|10354.4|10339.4|10351.9|10336.9|10354.4|10339.4|10351.9|10336.9|0
1632982140000|2021-09-30 06:09:00|10351.5|10336.5|10351.9|10336.9|10351.9|10336.9|10350.9|10335.9|0
1632982160000|2021-09-30 06:09:20|10353.4|10338.4|10353.4|10338.4|10353.4|10338.4|10353.4|10338.4|0
1632982180000|2021-09-30 06:09:40|10352.9|10337.9|10352.9|10337.9|10352.9|10337.9|10352.9|10337.9|0
1632982200000|2021-09-30 06:10:00|10352.3|10337.3|10351.4|10336.4|10352.3|10337.3|10351.4|10336.4|0
1632982210000|2021-09-30 06:10:10|10351.9|10336.9|10351.4|10336.4|10352.4|10337.4|10351.4|10336.4|0
1632982220000|2021-09-30 06:10:20|10352.4|10337.4|10352.4|10337.4|10352.4|10337.4|10352.4|10337.4|0
1632982230000|2021-09-30 06:10:30|10352.9|10337.9|10353.4|10338.4|10353.9|10338.9|10352.9|10337.9|1
1632982240000|2021-09-30 06:10:40|10353.9|10338.9|10354.4|10339.4|10354.4|10339.4|10353.4|10338.4|0
1632982250000|2021-09-30 06:10:50|10353.4|10338.4|10353.4|10338.4|10353.4|10338.4|10353.4|10338.4|0
1632982260000|2021-09-30 06:11:00|10352.5|10337.5|10351|10336|10352.5|10337.5|10351|10336|0
1632982280000|2021-09-30 06:11:20|10350|10335|10350.3|10335.3|10350.3|10335.3|10350|10335|0
1632982290000|2021-09-30 06:11:30|10350|10335|10346.9|10331.9|10350|10335|10346.9|10331.9|0
1632982310000|2021-09-30 06:11:50|10347.4|10332.4|10347.6|10332.6|10347.6|10332.6|10347.4|10332.4|0
1632982320000|2021-09-30 06:12:00|10347.9|10332.9|10348.4|10333.4|10348.4|10333.4|10347.9|10332.9|0
1632982400000|2021-09-30 06:13:20|10340.4|10325.4|10340.9|10325.9|10340.9|10325.9|10340.4|10325.4|4
1632982410000|2021-09-30 06:13:30|10339.9|10324.9|10339|10324|10339.9|10324.9|10339|10324|0
1632982430000|2021-09-30 06:13:50|10339.9|10324.9|10342.4|10327.4|10342.4|10327.4|10339.9|10324.9|0
1632982440000|2021-09-30 06:14:00|10342.7|10327.7|10342.7|10327.7|10342.7|10327.7|10342.7|10327.7|14
1632982460000|2021-09-30 06:14:20|10342.3|10327.3|10342|10327|10342.3|10327.3|10342|10327|0
1632982470000|2021-09-30 06:14:30|10342.4|10327.4|10342.4|10327.4|10342.4|10327.4|10342.4|10327.4|0
1632982490000|2021-09-30 06:14:50|10342.9|10327.9|10342.9|10327.9|10342.9|10327.9|10342.9|10327.9|1
1632982500000|2021-09-30 06:15:00|10342.6|10327.6|10346.4|10331.4|10346.4|10331.4|10342.6|10327.6|5
1632982510000|2021-09-30 06:15:10|10347.7|10332.7|10349.4|10334.4|10349.4|10334.4|10347.7|10332.7|0
1632982520000|2021-09-30 06:15:20|10347.9|10332.9|10347.5|10332.5|10347.9|10332.9|10347.5|10332.5|0
1632982530000|2021-09-30 06:15:30|10347.7|10332.7|10347.7|10332.7|10347.7|10332.7|10347.7|10332.7|0
1632982550000|2021-09-30 06:15:50|10347.9|10332.9|10348.7|10333.7|10349.9|10334.9|10347.7|10332.7|0
1632982570000|2021-09-30 06:16:10|10347.7|10332.7|10347.7|10332.7|10347.7|10332.7|10347.7|10332.7|0
1632982590000|2021-09-30 06:16:30|10341.5|10326.5|10331.9|10316.9|10342.2|10327.2|10331.9|10316.9|3
1632982610000|2021-09-30 06:16:50|10332.6|10317.6|10337.6|10322.6|10337.6|10322.6|10332.6|10317.6|0
1632982620000|2021-09-30 06:17:00|10337.9|10322.9|10337.9|10322.9|10337.9|10322.9|10337.9|10322.9|0
1632982640000|2021-09-30 06:17:20|10339.6|10324.6|10342.4|10327.4|10342.4|10327.4|10339.6|10324.6|1
1632982650000|2021-09-30 06:17:30|10342.9|10327.9|10343|10328|10344.9|10329.9|10342.5|10327.5|1
1632982700000|2021-09-30 06:18:20|10346|10331|10348|10333|10348|10333|10346|10331|5
1632982710000|2021-09-30 06:18:30|10350|10335|10350|10335|10350|10335|10350|10335|5
1632982790000|2021-09-30 06:19:50|10350.6|10335.6|10351.4|10336.4|10351.4|10336.4|10350.6|10335.6|1
1632982800000|2021-09-30 06:20:00|10351.7|10336.7|10351.7|10336.7|10351.7|10336.7|10351.7|10336.7|0
1632982830000|2021-09-30 06:20:30|10351.5|10336.5|10348.5|10333.5|10351.5|10336.5|10348.5|10333.5|9
1632982880000|2021-09-30 06:21:20|10347.5|10332.5|10341.2|10326.2|10347.5|10332.5|10341.2|10326.2|2
1632982920000|2021-09-30 06:22:00|10343.1|10328.1|10344.5|10329.5|10344.7|10329.7|10343.1|10328.1|1
1632982930000|2021-09-30 06:22:10|10346|10331|10350.2|10335.2|10350.2|10335.2|10346|10331|0
1632982950000|2021-09-30 06:22:30|10350.3|10335.3|10350.9|10335.9|10350.9|10335.9|10350.3|10335.3|4
1632982960000|2021-09-30 06:22:40|||||||||1
1632982970000|2021-09-30 06:22:50|10349.6|10334.6|10349.6|10334.6|10349.6|10334.6|10349.6|10334.6|0
1632982990000|2021-09-30 06:23:10|10347.8|10332.8|10346.1|10331.1|10347.8|10332.8|10346.1|10331.1|0
1632983000000|2021-09-30 06:23:20|10344.6|10329.6|10344.1|10329.1|10344.6|10329.6|10344.1|10329.1|0
1632983010000|2021-09-30 06:23:30|10343.9|10328.9|10343.2|10328.2|10343.9|10328.9|10343.2|10328.2|2
1632983020000|2021-09-30 06:23:40|10343.8|10328.8|10339.8|10324.8|10343.8|10328.8|10339.8|10324.8|4
1632983030000|2021-09-30 06:23:50|10339.4|10324.4|10338.5|10323.5|10339.4|10324.4|10338.5|10323.5|0
1632983040000|2021-09-30 06:24:00|10339|10324|10338.8|10323.8|10339|10324|10338.8|10323.8|0
1632983050000|2021-09-30 06:24:10|10338.5|10323.5|10338.5|10323.5|10338.5|10323.5|10338.5|10323.5|0
1632983060000|2021-09-30 06:24:20|10338.7|10323.7|10339|10324|10339|10324|10338.5|10323.5|0
1632983070000|2021-09-30 06:24:30|10338.8|10323.8|10338.5|10323.5|10338.8|10323.8|10338.5|10323.5|0
1632983090000|2021-09-30 06:24:50|10337.6|10322.6|10336.3|10321.3|10337.6|10322.6|10336.3|10321.3|2
1632983100000|2021-09-30 06:25:00|10335.5|10320.5|10335.5|10320.5|10335.5|10320.5|10335.5|10320.5|0
1632983120000|2021-09-30 06:25:20|10335.3|10320.3|10332.3|10317.3|10335.3|10320.3|10332.3|10317.3|2
1632983130000|2021-09-30 06:25:30|10329.5|10314.5|10329.5|10314.5|10329.5|10314.5|10329.5|10314.5|0
1632983140000|2021-09-30 06:25:40|10330.5|10315.5|10339.4|10324.4|10339.9|10324.9|10330|10315|1
1632983150000|2021-09-30 06:25:50|10339.6|10324.6|10339.6|10324.6|10339.6|10324.6|10339.6|10324.6|0
1632983160000|2021-09-30 06:26:00|10339.9|10324.9|10341.1|10326.1|10341.1|10326.1|10339.9|10324.9|0
1632983170000|2021-09-30 06:26:10|10342.1|10327.1|10342.1|10327.1|10342.1|10327.1|10342.1|10327.1|0
1632983180000|2021-09-30 06:26:20|10341.6|10326.6|10342.1|10327.1|10342.1|10327.1|10341.6|10326.6|0
1632983230000|2021-09-30 06:27:10|10342.3|10327.3|10342.3|10327.3|10342.3|10327.3|10342.3|10327.3|0
1632983240000|2021-09-30 06:27:20|10342.5|10327.5|10342.1|10327.1|10343.3|10328.3|10342.1|10327.1|1
1632983250000|2021-09-30 06:27:30|10341|10326|10342.3|10327.3|10342.3|10327.3|10339.6|10324.6|3
1632983270000|2021-09-30 06:27:50|10343.8|10328.8|10343.8|10328.8|10343.8|10328.8|10343.8|10328.8|0
1632983280000|2021-09-30 06:28:00|10342.8|10327.8|10343.3|10328.3|10343.5|10328.5|10342.8|10327.8|0
1632983290000|2021-09-30 06:28:10|10342.9|10327.9|10342.3|10327.3|10342.9|10327.9|10342.3|10327.3|0
1632983340000|2021-09-30 06:29:00|10342.8|10327.8|10343.3|10328.3|10343.3|10328.3|10342.8|10327.8|1
1632983350000|2021-09-30 06:29:10|10342.3|10327.3|10349.6|10334.6|10350.3|10335.3|10342.3|10327.3|2
1632983360000|2021-09-30 06:29:20|10349.2|10334.2|10351.2|10336.2|10351.9|10336.9|10348.5|10333.5|3
1632983370000|2021-09-30 06:29:30|10351.7|10336.7|10354.1|10339.1|10354.7|10339.7|10351.7|10336.7|1
1632983380000|2021-09-30 06:29:40|10353.6|10338.6|10353.6|10338.6|10353.6|10338.6|10352.2|10337.2|1
1632983390000|2021-09-30 06:29:50|||||||||1
1632983400000|2021-09-30 06:30:00|10355.1|10340.1|10358.5|10343.5|10358.5|10343.5|10354.6|10339.6|5
1632983410000|2021-09-30 06:30:10|10358.7|10343.7|10360.1|10345.1|10363.4|10348.4|10357.2|10342.2|12
1632983420000|2021-09-30 06:30:20|10360.4|10345.4|10360.1|10345.1|10360.4|10345.4|10360.1|10345.1|0
1632983430000|2021-09-30 06:30:30|10360.7|10345.7|10361.7|10346.7|10361.7|10346.7|10360.7|10345.7|7
1632983440000|2021-09-30 06:30:40|10362.4|10347.4|10363.4|10348.4|10363.4|10348.4|10362.4|10347.4|0
1632983450000|2021-09-30 06:30:50|10362.2|10347.2|10363.5|10348.5|10363.5|10348.5|10362.2|10347.2|0
1632983460000|2021-09-30 06:31:00|10362.5|10347.5|10362.5|10347.5|10362.5|10347.5|10362.5|10347.5|0
1632983470000|2021-09-30 06:31:10|10363|10348|10364.5|10349.5|10364.5|10349.5|10363|10348|1
1632983480000|2021-09-30 06:31:20|10370|10355|10370|10355|10371.5|10356.5|10369.7|10354.7|1
1632983490000|2021-09-30 06:31:30|10370.5|10355.5|10369.5|10354.5|10370.5|10355.5|10369.5|10354.5|1
1632983500000|2021-09-30 06:31:40|10369.7|10354.7|10369.7|10354.7|10370|10355|10369.7|10354.7|7
1632983510000|2021-09-30 06:31:50|10369.1|10354.1|10369.1|10354.1|10369.1|10354.1|10369.1|10354.1|3
1632983520000|2021-09-30 06:32:00|10369.7|10354.7|10371.8|10356.8|10371.8|10356.8|10369.5|10354.5|14
1632983530000|2021-09-30 06:32:10|10372.1|10357.1|10373|10358|10373|10358|10372.1|10357.1|3
1632983540000|2021-09-30 06:32:20|10372.8|10357.8|10372.8|10357.8|10372.8|10357.8|10372.8|10357.8|0
1632983550000|2021-09-30 06:32:30|10372.5|10357.5|10379.6|10364.6|10379.6|10364.6|10372.1|10357.1|36
1632983560000|2021-09-30 06:32:40|10379.1|10364.1|10376.3|10361.3|10379.6|10364.6|10376.3|10361.3|1
1632983570000|2021-09-30 06:32:50|10375.3|10360.3|10375.8|10360.8|10375.8|10360.8|10375.3|10360.3|0
1632983590000|2021-09-30 06:33:10|10375.6|10360.6|10368.3|10353.3|10375.6|10360.6|10368.3|10353.3|22
1632983610000|2021-09-30 06:33:30|10368.6|10353.6|10362.8|10347.8|10368.6|10353.6|10361.4|10346.4|3
1632983620000|2021-09-30 06:33:40|10361.1|10346.1|10362.6|10347.6|10362.6|10347.6|10361.1|10346.1|1
1632983630000|2021-09-30 06:33:50|10369.1|10354.1|10363.1|10348.1|10369.1|10354.1|10363.1|10348.1|10
1632983640000|2021-09-30 06:34:00|10364|10349|10366.6|10351.6|10366.6|10351.6|10364|10349|5
1632983670000|2021-09-30 06:34:30|10365.1|10350.1|10360.6|10345.6|10365.1|10350.1|10360.6|10345.6|0
1632983680000|2021-09-30 06:34:40|10360.1|10345.1|10360.1|10345.1|10360.1|10345.1|10360.1|10345.1|0
1632983690000|2021-09-30 06:34:50|10359.1|10344.1|10358.1|10343.1|10359.1|10344.1|10358.1|10343.1|1
1632983700000|2021-09-30 06:35:00|10357.9|10342.9|10357.1|10342.1|10357.9|10342.9|10357.1|10342.1|0
1632983720000|2021-09-30 06:35:20|10356.5|10341.5|10352.4|10337.4|10356.5|10341.5|10352.4|10337.4|0
1632983730000|2021-09-30 06:35:30|10349.9|10334.9|10345.1|10330.1|10349.9|10334.9|10344.1|10329.1|1
1632983740000|2021-09-30 06:35:40|10359.7|10344.7|10358.6|10343.6|10359.7|10344.7|10357.4|10342.4|1
1632983750000|2021-09-30 06:35:50|10358.8|10343.8|10364.1|10349.1|10364.1|10349.1|10358.8|10343.8|1
1632983760000|2021-09-30 06:36:00|10366.6|10351.6|10360.8|10345.8|10366.6|10351.6|10359.7|10344.7|1
1632983770000|2021-09-30 06:36:10|10361.3|10346.3|10364.4|10349.4|10365|10350|10361.3|10346.3|0
1632983780000|2021-09-30 06:36:20|10364.5|10349.5|10361.1|10346.1|10365.1|10350.1|10360.1|10345.1|0
1632983790000|2021-09-30 06:36:30|10362.5|10347.5|10362.5|10347.5|10362.5|10347.5|10362.5|10347.5|0
1632983800000|2021-09-30 06:36:40|10363.1|10348.1|10362.8|10347.8|10363.1|10348.1|10362.8|10347.8|2
1632983810000|2021-09-30 06:36:50|10363.1|10348.1|10363.2|10348.2|10363.2|10348.2|10363.1|10348.1|3
1632983820000|2021-09-30 06:37:00|10362.7|10347.7|10362.6|10347.6|10363.4|10348.4|10362.2|10347.2|0
1632983830000|2021-09-30 06:37:10|10361.9|10346.9|10360.1|10345.1|10361.9|10346.9|10360.1|10345.1|0
1632983850000|2021-09-30 06:37:30|10361.1|10346.1|10362.6|10347.6|10362.6|10347.6|10361.1|10346.1|0
1632983860000|2021-09-30 06:37:40|10361.5|10346.5|10360.4|10345.4|10362.6|10347.6|10360.4|10345.4|4
1632983870000|2021-09-30 06:37:50|10359.7|10344.7|10360.4|10345.4|10361.4|10346.4|10358.9|10343.9|0
1632983880000|2021-09-30 06:38:00|10358.9|10343.9|10358.9|10343.9|10358.9|10343.9|10358.9|10343.9|0
1632983890000|2021-09-30 06:38:10|10358.6|10343.6|10358.9|10343.9|10358.9|10343.9|10357.4|10342.4|2
1632983900000|2021-09-30 06:38:20|10358.6|10343.6|10354.9|10339.9|10358.6|10343.6|10354.9|10339.9|14
1632983910000|2021-09-30 06:38:30|10352.9|10337.9|10352.9|10337.9|10352.9|10337.9|10352.9|10337.9|1
1632983920000|2021-09-30 06:38:40|10351.4|10336.4|10358.9|10343.9|10358.9|10343.9|10350.4|10335.4|3
1632983930000|2021-09-30 06:38:50|10359.1|10344.1|10361.9|10346.9|10361.9|10346.9|10359.1|10344.1|0
1632983940000|2021-09-30 06:39:00|10362.1|10347.1|10361.6|10346.6|10363.7|10348.7|10358.6|10343.6|13
1632983950000|2021-09-30 06:39:10|10358.6|10343.6|10355.1|10340.1|10358.6|10343.6|10355.1|10340.1|3
1632983960000|2021-09-30 06:39:20|10355.6|10340.6|10357.6|10342.6|10357.6|10342.6|10355.6|10340.6|5
1632983980000|2021-09-30 06:39:40|10366.6|10351.6|10366.6|10351.6|10366.6|10351.6|10366.6|10351.6|1
1632983990000|2021-09-30 06:39:50|10366.9|10351.9|10363.6|10348.6|10367.6|10352.6|10363.4|10348.4|4
1632984000000|2021-09-30 06:40:00|10364.6|10349.6|10371.3|10356.3|10372.1|10357.1|10364.1|10349.1|3
1632984010000|2021-09-30 06:40:10|10371.6|10356.6|10369|10354|10372.6|10357.6|10369|10354|2
1632984020000|2021-09-30 06:40:20|10367.4|10352.4|10373|10358|10373|10358|10365.9|10350.9|3
1632984030000|2021-09-30 06:40:30|10373.2|10358.2|10372.7|10357.7|10376.4|10361.4|10372.7|10357.7|1
1632984050000|2021-09-30 06:40:50|10372.5|10357.5|10377.5|10362.5|10377.5|10362.5|10372.5|10357.5|3
1632984060000|2021-09-30 06:41:00|10380.8|10365.8|10381.3|10366.3|10381.3|10366.3|10380.8|10365.8|1
1632984070000|2021-09-30 06:41:10|10381.1|10366.1|10385.6|10370.6|10386.8|10371.8|10380.8|10365.8|9
1632984090000|2021-09-30 06:41:30|10384.9|10369.9|10384.9|10369.9|10384.9|10369.9|10384.7|10369.7|0
1632984120000|2021-09-30 06:42:00|10384.5|10369.5|10385.2|10370.2|10385.2|10370.2|10384.5|10369.5|0
1632984130000|2021-09-30 06:42:10|10383.5|10368.5|10383|10368|10384.5|10369.5|10383|10368|2
1632984140000|2021-09-30 06:42:20|10382.5|10367.5|10383.5|10368.5|10383.5|10368.5|10382.5|10367.5|11
1632984150000|2021-09-30 06:42:30|10383|10368|10384|10369|10384.5|10369.5|10383|10368|5
1632984160000|2021-09-30 06:42:40|10385.2|10370.2|10385.6|10370.6|10386.2|10371.2|10385.2|10370.2|5
1632984170000|2021-09-30 06:42:50|10383|10368|10389.1|10374.1|10389.1|10374.1|10383|10368|9
1632984180000|2021-09-30 06:43:00|10388.8|10373.8|10385.1|10370.1|10388.8|10373.8|10385.1|10370.1|6
1632984200000|2021-09-30 06:43:20|10385.6|10370.6|10387.8|10372.8|10387.8|10372.8|10385.6|10370.6|4
1632984210000|2021-09-30 06:43:30|10387.2|10372.2|10386.8|10371.8|10387.2|10372.2|10386.8|10371.8|2
1632984220000|2021-09-30 06:43:40|10385|10370|10388.3|10373.3|10389.3|10374.3|10383.6|10368.6|5
1632984230000|2021-09-30 06:43:50|10388.6|10373.6|10387.3|10372.3|10388.6|10373.6|10387|10372|7
1632984240000|2021-09-30 06:44:00|10388.3|10373.3|10387.3|10372.3|10388.3|10373.3|10387.3|10372.3|2
1632984250000|2021-09-30 06:44:10|10386.8|10371.8|10386.8|10371.8|10386.8|10371.8|10386.8|10371.8|0
1632984260000|2021-09-30 06:44:20|10386|10371|10385.8|10370.8|10386|10371|10384.6|10369.6|4
1632984270000|2021-09-30 06:44:30|10386.5|10371.5|10386.7|10371.7|10386.7|10371.7|10386.5|10371.5|1
1632984280000|2021-09-30 06:44:40|10387|10372|10398.3|10383.3|10398.8|10383.8|10387|10372|10
1632984290000|2021-09-30 06:44:50|10399|10384|10398.8|10383.8|10399.4|10384.4|10397.9|10382.9|14
1632984300000|2021-09-30 06:45:00|10398.3|10383.3|10394.5|10379.5|10398.3|10383.3|10394.5|10379.5|13
1632984310000|2021-09-30 06:45:10|10395.9|10380.9|10395.7|10380.7|10396|10381|10395.7|10380.7|2
1632984320000|2021-09-30 06:45:20|10395.5|10380.5|10394.7|10379.7|10395.5|10380.5|10394.7|10379.7|1
1632984330000|2021-09-30 06:45:30|10393.8|10378.8|10394|10379|10395.7|10380.7|10393.8|10378.8|12
1632984340000|2021-09-30 06:45:40|10393.4|10378.4|10398.2|10383.2|10398.2|10383.2|10393.4|10378.4|5
1632984350000|2021-09-30 06:45:50|10396.3|10381.3|10397.8|10382.8|10397.8|10382.8|10393.3|10378.3|13
1632984360000|2021-09-30 06:46:00|10397.3|10382.3|10395|10380|10397.3|10382.3|10394.8|10379.8|0
1632984370000|2021-09-30 06:46:10|10394.8|10379.8|10393.8|10378.8|10394.8|10379.8|10393.8|10378.8|0
1632984380000|2021-09-30 06:46:20|10393.1|10378.1|10391.7|10376.7|10394.3|10379.3|10390.4|10375.4|3
1632984390000|2021-09-30 06:46:30|10392|10377|10391.8|10376.8|10392|10377|10391.5|10376.5|7
1632984400000|2021-09-30 06:46:40|10393.5|10378.5|10394.7|10379.7|10394.7|10379.7|10393.5|10378.5|0
1632984420000|2021-09-30 06:47:00|10394.5|10379.5|10394.5|10379.5|10394.5|10379.5|10394.5|10379.5|0
1632984430000|2021-09-30 06:47:10|10387.7|10372.7|10387.7|10372.7|10387.7|10372.7|10387.7|10372.7|9
1632984440000|2021-09-30 06:47:20|10391.2|10376.2|10391.2|10376.2|10391.2|10376.2|10391.2|10376.2|1
1632984450000|2021-09-30 06:47:30|10391.4|10376.4|10393.4|10378.4|10393.4|10378.4|10391.4|10376.4|5
1632984460000|2021-09-30 06:47:40|10389.7|10374.7|10384.8|10369.8|10389.7|10374.7|10382.4|10367.4|12
1632984470000|2021-09-30 06:47:50|10380.2|10365.2|10380.1|10365.1|10380.5|10365.5|10379.5|10364.5|5
1632984490000|2021-09-30 06:48:10|10381.2|10366.2|10373.6|10358.6|10381.2|10366.2|10373.6|10358.6|10
1632984500000|2021-09-30 06:48:20|10374.5|10359.5|10381.1|10366.1|10381.1|10366.1|10374.1|10359.1|3
1632984510000|2021-09-30 06:48:30|10381.6|10366.6|10382|10367|10385.1|10370.1|10381.6|10366.6|6
1632984520000|2021-09-30 06:48:40|10382.8|10367.8|10373.6|10358.6|10382.8|10367.8|10373.6|10358.6|5
1632984540000|2021-09-30 06:49:00|10372.5|10357.5|10375.6|10360.6|10375.6|10360.6|10368.1|10353.1|11
1632984550000|2021-09-30 06:49:10|10377|10362|10375.6|10360.6|10383.1|10368.1|10375.6|10360.6|8
1632984560000|2021-09-30 06:49:20|10378.4|10363.4|10380.3|10365.3|10382.1|10367.1|10378.4|10363.4|7
1632984570000|2021-09-30 06:49:30|10378.1|10363.1|10381.6|10366.6|10381.6|10366.6|10374.6|10359.6|2
1632984580000|2021-09-30 06:49:40|10381.8|10366.8|10386.1|10371.1|10386.1|10371.1|10381.8|10366.8|3
1632984590000|2021-09-30 06:49:50|10387.1|10372.1|10381.1|10366.1|10387.1|10372.1|10381.1|10366.1|2
1632984600000|2021-09-30 06:50:00|10385.6|10370.6|10387.6|10372.6|10390.6|10375.6|10385.6|10370.6|6
1632984610000|2021-09-30 06:50:10|10387.8|10372.8|10388|10373|10390.1|10375.1|10387.8|10372.8|0
1632984620000|2021-09-30 06:50:20|10389.5|10374.5|10392.7|10377.7|10392.7|10377.7|10389.5|10374.5|0
1632984630000|2021-09-30 06:50:30|10393.5|10378.5|10398.4|10383.4|10398.4|10383.4|10393.5|10378.5|9
1632984640000|2021-09-30 06:50:40|10398.3|10383.3|10396.8|10381.8|10399.3|10384.3|10396.3|10381.3|6
1632984650000|2021-09-30 06:50:50|10397.3|10382.3|10405.8|10390.8|10405.8|10390.8|10397.3|10382.3|9
1632984660000|2021-09-30 06:51:00|10406|10391|10405.3|10390.3|10407.3|10392.3|10405.3|10390.3|3
1632984670000|2021-09-30 06:51:10|10407|10392|10409.4|10394.4|10409.4|10394.4|10407|10392|8
1632984680000|2021-09-30 06:51:20|10409.7|10394.7|10405.3|10390.3|10411.1|10396.1|10404.3|10389.3|3
1632984690000|2021-09-30 06:51:30|10408.2|10393.2|10411.1|10396.1|10411.1|10396.1|10408.2|10393.2|0
1632984700000|2021-09-30 06:51:40|10411.4|10396.4|10406.7|10391.7|10412|10397|10406.7|10391.7|6
1632984710000|2021-09-30 06:51:50|10406.4|10391.4|10408.2|10393.2|10408.2|10393.2|10403.7|10388.7|3
1632984720000|2021-09-30 06:52:00|10407.6|10392.6|10405.6|10390.6|10407.8|10392.8|10405.4|10390.4|2
1632984730000|2021-09-30 06:52:10|10405.9|10390.9|10405.9|10390.9|10405.9|10390.9|10405.9|10390.9|0
1632984760000|2021-09-30 06:52:40|10408.3|10393.3|10411.1|10396.1|10411.3|10396.3|10408.3|10393.3|7
1632984770000|2021-09-30 06:52:50|10409.7|10394.7|10410.2|10395.2|10412|10397|10407.7|10392.7|6
1632984780000|2021-09-30 06:53:00|10408.7|10393.7|10407.2|10392.2|10412|10397|10407.2|10392.2|10
1632984790000|2021-09-30 06:53:10|10407.3|10392.3|10408.3|10393.3|10408.3|10393.3|10407.3|10392.3|10
1632984800000|2021-09-30 06:53:20|10412|10397|10407.3|10392.3|10412|10397|10407.3|10392.3|5
1632984810000|2021-09-30 06:53:30|10408.5|10393.5|10411.3|10396.3|10411.3|10396.3|10407.4|10392.4|2
1632984820000|2021-09-30 06:53:40|10407.1|10392.1|10406.1|10391.1|10407.1|10392.1|10405.7|10390.7|13
1632984830000|2021-09-30 06:53:50|10406.6|10391.6|10411.3|10396.3|10411.8|10396.8|10406.6|10391.6|8
1632984840000|2021-09-30 06:54:00|10412.3|10397.3|10408.6|10393.6|10414.6|10399.6|10408.6|10393.6|5
1632984850000|2021-09-30 06:54:10|10410.8|10395.8|10414.3|10399.3|10414.3|10399.3|10410.8|10395.8|4
1632984860000|2021-09-30 06:54:20|10415.3|10400.3|10413.6|10398.6|10415.3|10400.3|10411.8|10396.8|9
1632984870000|2021-09-30 06:54:30|10415.3|10400.3|10413|10398|10415.3|10400.3|10413|10398|5
1632984880000|2021-09-30 06:54:40|10414.5|10399.5|10418|10403|10418|10403|10413|10398|2
1632984890000|2021-09-30 06:54:50|10418.3|10403.3|10419.5|10404.5|10419.5|10404.5|10416.3|10401.3|6
1632984900000|2021-09-30 06:55:00|10418.2|10403.2|10416.3|10401.3|10418.2|10403.2|10415.3|10400.3|17
1632984910000|2021-09-30 06:55:10|||||||||10
1632984920000|2021-09-30 06:55:20|10416|10401|10416|10401|10416|10401|10416|10401|11
1632984930000|2021-09-30 06:55:30|10415.5|10400.5|10414.8|10399.8|10415.5|10400.5|10414.8|10399.8|1
1632984940000|2021-09-30 06:55:40|10414.6|10399.6|10414.1|10399.1|10414.6|10399.6|10411.8|10396.8|16
1632984950000|2021-09-30 06:55:50|10414.3|10399.3|10414.1|10399.1|10414.3|10399.3|10414.1|10399.1|13
1632984960000|2021-09-30 06:56:00|10413.8|10398.8|10414.3|10399.3|10414.3|10399.3|10408.6|10393.6|9
1632984970000|2021-09-30 06:56:10|10413.6|10398.6|10413.8|10398.8|10413.8|10398.8|10410.8|10395.8|17
1632984980000|2021-09-30 06:56:20|10414.1|10399.1|10414.1|10399.1|10414.1|10399.1|10414.1|10399.1|10
1632984990000|2021-09-30 06:56:30|10411.9|10396.9|10412.2|10397.2|10412.2|10397.2|10411.9|10396.9|2
1632985000000|2021-09-30 06:56:40|10411.9|10396.9|10409.6|10394.6|10412|10397|10409.6|10394.6|1
1632985010000|2021-09-30 06:56:50|10407.4|10392.4|10404.2|10389.2|10408.4|10393.4|10402.9|10387.9|3
1632985020000|2021-09-30 06:57:00|10406.7|10391.7|10408.7|10393.7|10408.7|10393.7|10406.7|10391.7|0
1632985030000|2021-09-30 06:57:10|10409.7|10394.7|10410.3|10395.3|10410.3|10395.3|10409.7|10394.7|0
1632985040000|2021-09-30 06:57:20|10409.6|10394.6|10409.9|10394.9|10410.1|10395.1|10406.6|10391.6|2
1632985050000|2021-09-30 06:57:30|10409.6|10394.6|10406.6|10391.6|10409.6|10394.6|10406.6|10391.6|0
1632985070000|2021-09-30 06:57:50|10411.1|10396.1|10410.1|10395.1|10412.1|10397.1|10410.1|10395.1|4
1632985080000|2021-09-30 06:58:00|10414.1|10399.1|10412.6|10397.6|10414.6|10399.6|10412.6|10397.6|11
1632985090000|2021-09-30 06:58:10|10413.4|10398.4|10414.1|10399.1|10414.1|10399.1|10413.4|10398.4|9
1632985100000|2021-09-30 06:58:20|||||||||20
1632985110000|2021-09-30 06:58:30|10413.6|10398.6|10414.1|10399.1|10414.1|10399.1|10413.6|10398.6|2
1632985120000|2021-09-30 06:58:40|10413.6|10398.6|10414.1|10399.1|10414.1|10399.1|10413.6|10398.6|0
1632985130000|2021-09-30 06:58:50|10412.5|10397.5|10412.5|10397.5|10412.5|10397.5|10412.5|10397.5|1
1632985140000|2021-09-30 06:59:00|10411.1|10396.1|10412.1|10397.1|10412.1|10397.1|10410.6|10395.6|0
1632985150000|2021-09-30 06:59:10|10412.4|10397.4|10412.4|10397.4|10412.4|10397.4|10412.4|10397.4|0
1632985160000|2021-09-30 06:59:20|10411.7|10396.7|10410.4|10395.4|10411.7|10396.7|10410.4|10395.4|0
1632985170000|2021-09-30 06:59:30|10410.6|10395.6|10410.9|10395.9|10410.9|10395.9|10410.4|10395.4|0
1632985190000|2021-09-30 06:59:50|10411.5|10396.5|10412.4|10397.4|10412.4|10397.4|10411.5|10396.5|0
1632985220000|2021-09-30 07:00:20|10413.4|10398.4|10412.9|10397.9|10413.4|10398.4|10412.9|10397.9|0
1632985240000|2021-09-30 07:00:40|10412.3|10397.3|10411.9|10396.9|10412.3|10397.3|10409.2|10394.2|0
1632985250000|2021-09-30 07:00:50|10410.5|10395.5|10410.5|10395.5|10410.5|10395.5|10410.5|10395.5|0
1632985260000|2021-09-30 07:01:00|10410.7|10395.7|10409.2|10394.2|10410.7|10395.7|10407.1|10392.1|2
1632985270000|2021-09-30 07:01:10|10410|10395|10405.5|10390.5|10410|10395|10405.5|10390.5|2
1632985280000|2021-09-30 07:01:20|10407|10392|10407|10392|10407|10392|10407|10392|1
1632985300000|2021-09-30 07:01:40|10407.3|10392.3|10407.3|10392.3|10407.3|10392.3|10407.3|10392.3|0
1632985330000|2021-09-30 07:02:10|10406.8|10391.8|10406.8|10391.8|10406.8|10391.8|10406.8|10391.8|0
1632985350000|2021-09-30 07:02:30|10406.6|10391.6|10406.6|10391.6|10406.6|10391.6|10406.6|10391.6|0
1632985400000|2021-09-30 07:03:20|10407|10392|10407.3|10392.3|10407.3|10392.3|10407|10392|0
1632985440000|2021-09-30 07:04:00|10409.3|10394.3|10413.2|10398.2|10413.2|10398.2|10408.8|10393.8|5
1632985460000|2021-09-30 07:04:20|10414.4|10399.4|10414.4|10399.4|10414.4|10399.4|10414.4|10399.4|23
1632985470000|2021-09-30 07:04:30|10415|10400|10413.8|10398.8|10415.4|10400.4|10413.8|10398.8|4
1632985480000|2021-09-30 07:04:40|10411.2|10396.2|10410|10395|10411.5|10396.5|10410|10395|7
1632985490000|2021-09-30 07:04:50|10410.3|10395.3|10410.5|10395.5|10410.5|10395.5|10410.3|10395.3|1
1632985500000|2021-09-30 07:05:00|10410.8|10395.8|10412.8|10397.8|10412.8|10397.8|10410.8|10395.8|2
1632985510000|2021-09-30 07:05:10|10414.3|10399.3|10414.3|10399.3|10414.3|10399.3|10414.3|10399.3|0
1632985520000|2021-09-30 07:05:20|10412.9|10397.9|10411.8|10396.8|10412.9|10397.9|10411.8|10396.8|2
1632985540000|2021-09-30 07:05:40|10413.3|10398.3|10413.3|10398.3|10413.3|10398.3|10413.3|10398.3|0
1632985550000|2021-09-30 07:05:50|10411.3|10396.3|10410.3|10395.3|10411.3|10396.3|10410.3|10395.3|2
1632985580000|2021-09-30 07:06:20|10410.7|10395.7|10411.8|10396.8|10411.8|10396.8|10410.7|10395.7|0
1632985640000|2021-09-30 07:07:20|10409.3|10394.3|10408.9|10393.9|10410.8|10395.8|10407.5|10392.5|4
1632985650000|2021-09-30 07:07:30|10409.2|10394.2|10409.2|10394.2|10409.2|10394.2|10409.2|10394.2|0
1632985670000|2021-09-30 07:07:50|10405.7|10390.7|10399.4|10384.4|10405.7|10390.7|10399.4|10384.4|2
1632985680000|2021-09-30 07:08:00|10399.2|10384.2|10405.7|10390.7|10405.7|10390.7|10399.2|10384.2|0
1632985700000|2021-09-30 07:08:20|10407.3|10392.3|10403.4|10388.4|10407.3|10392.3|10403.4|10388.4|2
1632985710000|2021-09-30 07:08:30|10402.5|10387.5|10402.5|10387.5|10402.7|10387.7|10402.5|10387.5|2
1632985730000|2021-09-30 07:08:50|10403.9|10366.4|10403.9|10366.4|10403.9|10366.4|10403.9|10366.4|21
1632985740000|2021-09-30 07:09:00|10403.3|10365.8|10403.3|10365.8|10403.3|10365.8|10403.3|10365.8|0
1632985750000|2021-09-30 07:09:10|10395.8|10370.8|10392.6|10377.6|10395.8|10377.6|10392|10370.5|1
1632985760000|2021-09-30 07:09:20|10392.7|10377.7|10392.7|10377.7|10392.7|10377.7|10392.7|10377.7|2
1632985820000|2021-09-30 07:10:20|10378.4|10363.4|10380.4|10365.4|10380.4|10365.4|10377.9|10362.9|2
1632985830000|2021-09-30 07:10:30|10381|10366|10386.4|10371.4|10386.4|10371.4|10381|10366|2
1632985840000|2021-09-30 07:10:40|10386.7|10371.7|10386.7|10371.7|10386.7|10371.7|10386.7|10371.7|1
1632985850000|2021-09-30 07:10:50|10386.5|10371.5|10384.1|10369.1|10386.5|10371.5|10384.1|10369.1|0
1632985860000|2021-09-30 07:11:00|10383.8|10368.8|10380.8|10365.8|10383.8|10368.8|10380.8|10365.8|0
1632985870000|2021-09-30 07:11:10|10379.3|10364.3|10379.8|10364.8|10379.8|10364.8|10378.6|10363.6|2
1632985880000|2021-09-30 07:11:20|10380.3|10365.3|10380.3|10365.3|10381.8|10366.8|10380.3|10365.3|2
1632985910000|2021-09-30 07:11:50|10380.6|10365.6|10380.6|10365.6|10380.6|10365.6|10380.6|10365.6|2
1632985920000|2021-09-30 07:12:00|10383.6|10368.6|10384.4|10369.4|10384.4|10369.4|10383.6|10368.6|2
1632985930000|2021-09-30 07:12:10|10385.3|10370.3|10385.3|10370.3|10385.3|10370.3|10385.3|10370.3|0
1632985970000|2021-09-30 07:12:50|10388.8|10373.8|10387.8|10372.8|10388.8|10373.8|10387.8|10372.8|0
1632985980000|2021-09-30 07:13:00|10387.3|10372.3|10387.3|10372.3|10387.3|10372.3|10387.3|10372.3|0
1632985990000|2021-09-30 07:13:10|10389.8|10374.8|10388.8|10373.8|10390.5|10375.5|10388.8|10373.8|2
1632986020000|2021-09-30 07:13:40|10388.1|10373.1|10387.6|10372.6|10388.1|10373.1|10387.6|10372.6|1
1632986040000|2021-09-30 07:14:00|10387.3|10372.3|10387.3|10372.3|10387.3|10372.3|10387.3|10372.3|1
1632986060000|2021-09-30 07:14:20|10387.1|10372.1|10387.4|10372.4|10387.4|10372.4|10387.1|10372.1|0
1632986110000|2021-09-30 07:15:10|10387.5|10372.5|10387.5|10372.5|10387.5|10372.5|10387.5|10372.5|1
1632986130000|2021-09-30 07:15:30|10387.3|10372.3|10386.7|10371.7|10387.3|10372.3|10385.5|10370.5|9
1632986140000|2021-09-30 07:15:40|10386.3|10371.3|10388.8|10373.8|10393.8|10378.8|10386.3|10371.3|4
1632986160000|2021-09-30 07:16:00|10389.6|10374.6|10392.2|10377.2|10392.2|10377.2|10389.6|10374.6|1
1632986170000|2021-09-30 07:16:10|10390.8|10375.8|10390.8|10375.8|10390.8|10375.8|10390.8|10375.8|0
1632986180000|2021-09-30 07:16:20|10391.9|10376.9|10391.9|10376.9|10391.9|10376.9|10391.9|10376.9|1
1632986200000|2021-09-30 07:16:40|10391.1|10376.1|10391.1|10376.1|10391.1|10376.1|10391.1|10376.1|0
1632986210000|2021-09-30 07:16:50|10391.9|10376.9|10391.3|10376.3|10391.9|10376.9|10391.3|10376.3|1
1632986220000|2021-09-30 07:17:00|10391.1|10376.1|10391.1|10376.1|10391.1|10376.1|10391.1|10376.1|0
1632986240000|2021-09-30 07:17:20|10393.1|10378.1|10395.1|10380.1|10395.1|10380.1|10393.1|10378.1|1
1632986260000|2021-09-30 07:17:40|10396.3|10381.3|10400.3|10385.3|10400.3|10385.3|10396.3|10381.3|2
1632986280000|2021-09-30 07:18:00|10399.8|10384.8|10398.3|10383.3|10399.8|10384.8|10398.3|10383.3|0
1632986320000|2021-09-30 07:18:40|10398.5|10383.5|10398.8|10383.8|10398.8|10383.8|10398.5|10383.5|0
1632986330000|2021-09-30 07:18:50|10400.2|10385.2|10400.2|10385.2|10400.2|10385.2|10400.2|10385.2|1
1632986370000|2021-09-30 07:19:30|10401|10386|10402.2|10387.2|10402.2|10387.2|10401|10386|1
1632986390000|2021-09-30 07:19:50|10401.5|10386.5|10400.7|10385.7|10401.5|10386.5|10400.7|10385.7|0
1632986440000|2021-09-30 07:20:40|10399.2|10384.2|10398|10383|10399.2|10384.2|10398|10383|0
1632986460000|2021-09-30 07:21:00|10397.2|10382.2|10397.2|10382.2|10397.2|10382.2|10397.2|10382.2|0
1632986570000|2021-09-30 07:22:50|10397.9|10382.9|10399.2|10384.2|10399.7|10384.7|10397.9|10382.9|1
1632986630000|2021-09-30 07:23:50|10400.7|10385.7|10402.2|10387.2|10402.2|10387.2|10400.7|10385.7|2
1632986640000|2021-09-30 07:24:00|10401.7|10386.7|10401.2|10386.2|10401.7|10386.7|10400.6|10385.6|9
1632986650000|2021-09-30 07:24:10|10402.7|10387.7|10402.7|10387.7|10402.7|10387.7|10402.7|10387.7|4
1632986660000|2021-09-30 07:24:20|10402.9|10387.9|10407.4|10392.4|10407.4|10392.4|10402.9|10387.9|1
1632986680000|2021-09-30 07:24:40|10405.7|10390.7|10405|10390|10405.7|10390.7|10405|10390|2
1632986700000|2021-09-30 07:25:00|10404.2|10389.2|10405.6|10390.6|10405.6|10390.6|10403.7|10388.7|0
1632986710000|2021-09-30 07:25:10|10406.7|10391.7|10406.4|10391.4|10406.7|10391.7|10406.4|10391.4|0
1632986740000|2021-09-30 07:25:40|10406.2|10391.2|10406.2|10391.2|10406.2|10391.2|10406.2|10391.2|0
1632986750000|2021-09-30 07:25:50|10405.7|10390.7|10405.7|10390.7|10405.7|10390.7|10405.7|10390.7|0
1632986760000|2021-09-30 07:26:00|10405.4|10390.4|10405.7|10390.7|10405.7|10390.7|10405.4|10390.4|0
1632986770000|2021-09-30 07:26:10|10406.7|10391.7|10410.5|10395.5|10410.5|10395.5|10406.7|10391.7|2
1632986780000|2021-09-30 07:26:20|10411.7|10396.7|10410.1|10395.1|10411.7|10396.7|10410.1|10395.1|4
1632986790000|2021-09-30 07:26:30|10410.3|10395.3|10410.7|10395.7|10410.9|10395.9|10410.3|10395.3|2
1632986800000|2021-09-30 07:26:40|10410.9|10395.9|10410.9|10395.9|10410.9|10395.9|10410.9|10395.9|0
1632986810000|2021-09-30 07:26:50|10410.5|10395.5|10407.9|10392.9|10410.5|10395.5|10407.9|10392.9|1
1632986820000|2021-09-30 07:27:00|10408.6|10393.6|10408.6|10393.6|10408.8|10393.8|10408.6|10393.6|0
1632986830000|2021-09-30 07:27:10|10408.8|10393.8|10408.8|10393.8|10408.8|10393.8|10408.8|10393.8|0
1632986840000|2021-09-30 07:27:20|10408.6|10393.6|10408.9|10393.9|10408.9|10393.9|10408.6|10393.6|0
1632986850000|2021-09-30 07:27:30|10409.1|10394.1|10409.4|10394.4|10409.4|10394.4|10409.1|10394.1|0
1632986860000|2021-09-30 07:27:40|10410.3|10395.3|10410.9|10395.9|10411.4|10396.4|10410.3|10395.3|1
1632986870000|2021-09-30 07:27:50|10405.8|10390.8|10405.6|10390.6|10406|10391|10405.6|10390.6|4
1632986880000|2021-09-30 07:28:00|10405.3|10390.3|10405.3|10390.3|10405.8|10390.8|10405.3|10390.3|0
1632986900000|2021-09-30 07:28:20|10405.8|10390.8|10407.2|10392.2|10407.2|10392.2|10405.6|10390.6|5
1632986940000|2021-09-30 07:29:00|10408.3|10393.3|10410|10395|10410|10395|10408.3|10393.3|5
1632986950000|2021-09-30 07:29:10|10410.6|10395.6|10410.6|10395.6|10410.6|10395.6|10410.6|10395.6|0
1632986960000|2021-09-30 07:29:20|10410.8|10395.8|10411.9|10396.9|10411.9|10396.9|10410.8|10395.8|3
1632986980000|2021-09-30 07:29:40|10411.7|10396.7|10409.7|10394.7|10411.7|10396.7|10409.7|10394.7|3
1632986990000|2021-09-30 07:29:50|10409.2|10394.2|10408.8|10393.8|10409.3|10394.3|10408.8|10393.8|1
1632987000000|2021-09-30 07:30:00|10409.2|10394.2|10409.9|10394.9|10410.1|10395.1|10409.2|10394.2|2
1632987010000|2021-09-30 07:30:10|10410.3|10395.3|10409.9|10394.9|10410.3|10395.3|10409.9|10394.9|1
1632987020000|2021-09-30 07:30:20|10409.7|10394.7|10409.7|10394.7|10409.7|10394.7|10409.7|10394.7|1
1632987040000|2021-09-30 07:30:40|10409.9|10394.9|10409.9|10394.9|10409.9|10394.9|10409.9|10394.9|0
1632987080000|2021-09-30 07:31:20|10410.1|10395.1|10410.1|10395.1|10410.1|10395.1|10410.1|10395.1|0
1632987120000|2021-09-30 07:32:00|10409.9|10394.9|10409.9|10394.9|10409.9|10394.9|10409.9|10394.9|0
1632987140000|2021-09-30 07:32:20|10408.3|10393.3|10408.1|10393.1|10408.3|10393.3|10408.1|10393.1|1
1632987150000|2021-09-30 07:32:30|10408.3|10393.3|10409.9|10394.9|10409.9|10394.9|10408.3|10393.3|0
1632987160000|2021-09-30 07:32:40|10410.1|10395.1|10409.7|10394.7|10410.3|10395.3|10409.7|10394.7|0
1632987170000|2021-09-30 07:32:50|10409.9|10394.9|10409.9|10394.9|10409.9|10394.9|10409.7|10394.7|0
1632987180000|2021-09-30 07:33:00|10409.7|10394.7|10409.7|10394.7|10409.7|10394.7|10409.7|10394.7|0
1632987190000|2021-09-30 07:33:10|10409.9|10394.9|10409.9|10394.9|10409.9|10394.9|10409.9|10394.9|0
1632987200000|2021-09-30 07:33:20|10409.7|10394.7|10409.9|10394.9|10409.9|10394.9|10409.5|10394.5|2
1632987220000|2021-09-30 07:33:40|10409.7|10394.7|10409.9|10394.9|10409.9|10394.9|10409.7|10394.7|8
1632987230000|2021-09-30 07:33:50|10409|10394|10407|10392|10409|10394|10407|10392|2
1632987240000|2021-09-30 07:34:00|10406.7|10391.7|10408.6|10393.6|10409.1|10394.1|10406.7|10391.7|5
1632987250000|2021-09-30 07:34:10|10408.8|10393.8|10408.5|10393.5|10408.8|10393.8|10407.3|10392.3|1
1632987270000|2021-09-30 07:34:30|10410.1|10395.1|10410.1|10395.1|10410.1|10395.1|10410.1|10395.1|0
1632987280000|2021-09-30 07:34:40|10409.8|10394.8|10406.2|10391.2|10409.8|10394.8|10406.2|10391.2|3
1632987290000|2021-09-30 07:34:50|10406.5|10391.5|10407.8|10392.8|10407.8|10392.8|10406.5|10391.5|1
1632987310000|2021-09-30 07:35:10|10408.1|10393.1|10406.5|10391.5|10408.5|10393.5|10406.5|10391.5|2
1632987350000|2021-09-30 07:35:50|10402.4|10387.4|10400.9|10385.9|10402.4|10387.4|10400.9|10385.9|3
1632987360000|2021-09-30 07:36:00|10399.8|10384.8|10397.9|10382.9|10399.8|10384.8|10397.9|10382.9|0
1632987390000|2021-09-30 07:36:30|10398.4|10383.4|10398.7|10383.7|10399.3|10384.3|10398.4|10383.4|0
1632987400000|2021-09-30 07:36:40|10398.4|10383.4|10399.1|10384.1|10399.1|10384.1|10398.4|10383.4|0
1632987410000|2021-09-30 07:36:50|10401.1|10386.1|10398.6|10383.6|10402.6|10387.6|10398.6|10383.6|0
1632987420000|2021-09-30 07:37:00|10403.1|10388.1|10406.8|10391.8|10407.5|10392.5|10400.6|10385.6|3
1632987430000|2021-09-30 07:37:10|10405.5|10390.5|10403.1|10388.1|10406.4|10391.4|10402.7|10387.7|6
1632987440000|2021-09-30 07:37:20|10400.1|10385.1|10400.1|10385.1|10400.1|10385.1|10400.1|10385.1|0
1632987470000|2021-09-30 07:37:50|10400.3|10385.3|10400.1|10385.1|10400.3|10385.3|10400.1|10385.1|0
1632987480000|2021-09-30 07:38:00|10397.9|10372.9|10397.9|10372.9|10397.9|10372.9|10397.9|10372.9|11
1632987540000|2021-09-30 07:39:00|10392|10377|10394.7|10379.7|10396.7|10381.7|10390.7|10375.7|1
1632987550000|2021-09-30 07:39:10|10391.7|10376.7|10391.7|10376.7|10391.7|10376.7|10391.7|10376.7|0
1632987570000|2021-09-30 07:39:30|10391.4|10376.4|10391.4|10376.4|10391.4|10376.4|10391.4|10376.4|0
1632987580000|2021-09-30 07:39:40|10392.5|10377.5|10392.5|10377.5|10392.5|10377.5|10392.5|10377.5|3
1632987600000|2021-09-30 07:40:00|10391.4|10376.4|10393.3|10378.3|10393.3|10378.3|10391.4|10376.4|0
1632987610000|2021-09-30 07:40:10|10393.9|10378.9|10393.9|10378.9|10393.9|10378.9|10393.9|10378.9|0
1632987660000|2021-09-30 07:41:00|10394.9|10379.9|10394.9|10379.9|10394.9|10379.9|10394.9|10379.9|0
1632987700000|2021-09-30 07:41:40|10395.2|10380.2|10395.2|10380.2|10395.2|10380.2|10395.2|10380.2|0
1632987720000|2021-09-30 07:42:00|10395.4|10380.4|10395.7|10380.7|10395.7|10380.7|10395.4|10380.4|0
1632987760000|2021-09-30 07:42:40|10395.9|10380.9|10396.2|10381.2|10396.2|10381.2|10395.9|10380.9|0
1632987780000|2021-09-30 07:43:00|10394.9|10379.9|10389.7|10374.7|10395|10380|10389.7|10374.7|1
1632987790000|2021-09-30 07:43:10|10388.1|10373.1|10386.2|10371.2|10388.1|10373.1|10386.2|10371.2|0
1632987800000|2021-09-30 07:43:20|10387.2|10372.2|10387.2|10372.2|10387.2|10372.2|10387.2|10372.2|0
1632987810000|2021-09-30 07:43:30|10385.3|10370.3|10385.3|10370.3|10385.3|10370.3|10385.3|10370.3|0
1632987840000|2021-09-30 07:44:00|10385.5|10370.5|10386.7|10371.7|10386.7|10371.7|10385.5|10370.5|0
1632987850000|2021-09-30 07:44:10|10386.9|10371.9|10386.9|10371.9|10386.9|10371.9|10386.9|10371.9|0
1632987870000|2021-09-30 07:44:30|10385.8|10370.8|10384.4|10369.4|10385.8|10370.8|10384.4|10369.4|0
1632987880000|2021-09-30 07:44:40|10385.2|10370.2|10384.2|10369.2|10385.2|10370.2|10384.2|10369.2|11
1632987890000|2021-09-30 07:44:50|||||||||1
1632987900000|2021-09-30 07:45:00|10382.4|10367.4|10386.2|10371.2|10386.2|10371.2|10382.4|10367.4|0
1632987910000|2021-09-30 07:45:10|10387.2|10372.2|10383.4|10368.4|10391.9|10376.9|10382.9|10367.9|9
1632987920000|2021-09-30 07:45:20|10382.2|10367.2|10382.2|10367.2|10382.2|10367.2|10382.2|10367.2|0
1632987960000|2021-09-30 07:46:00|10381.4|10366.4|10381.4|10366.4|10381.4|10366.4|10381.4|10366.4|1
1632987980000|2021-09-30 07:46:20|10383.2|10368.2|10385.4|10370.4|10385.4|10370.4|10383.2|10368.2|0
1632988030000|2021-09-30 07:47:10|10386.4|10371.4|10386.4|10371.4|10386.4|10371.4|10386.4|10371.4|0
1632988080000|2021-09-30 07:48:00|10384.4|10369.4|10385.4|10370.4|10385.4|10370.4|10384.4|10369.4|5
1632988090000|2021-09-30 07:48:10|10385|10370|10385.2|10370.2|10385.4|10370.4|10384.4|10369.4|0
1632988100000|2021-09-30 07:48:20|10385|10370|10383.9|10368.9|10385|10370|10383.9|10368.9|0
1632988120000|2021-09-30 07:48:40|10382.9|10367.9|10382.9|10367.9|10382.9|10367.9|10382.9|10367.9|0
1632988130000|2021-09-30 07:48:50|10379.7|10364.7|10378.7|10363.7|10379.7|10364.7|10378.7|10363.7|1
1632988140000|2021-09-30 07:49:00|10381.7|10366.7|10381.9|10366.9|10381.9|10366.9|10381.7|10366.7|1
1632988150000|2021-09-30 07:49:10|10382.2|10367.2|10382.2|10367.2|10382.2|10367.2|10382.2|10367.2|0
1632988170000|2021-09-30 07:49:30|10382.4|10367.4|10381.2|10366.2|10382.4|10367.4|10381.2|10366.2|3
1632988180000|2021-09-30 07:49:40|10380.8|10365.8|10378.2|10363.2|10380.8|10365.8|10378.2|10363.2|1
1632988190000|2021-09-30 07:49:50|10378.4|10363.4|10373.2|10358.2|10378.5|10363.5|10373.2|10358.2|1
1632988200000|2021-09-30 07:50:00|10373.4|10358.4|10373.4|10358.4|10373.4|10358.4|10373.4|10358.4|0
1632988210000|2021-09-30 07:50:10|10374|10359|10374|10359|10374|10359|10374|10359|0
1632988230000|2021-09-30 07:50:30|10374.8|10359.8|10374.5|10359.5|10375.5|10360.5|10374.5|10359.5|1
1632988240000|2021-09-30 07:50:40|10371.5|10356.5|10372|10357|10372|10357|10371.5|10356.5|1
1632988260000|2021-09-30 07:51:00|10371|10356|10371|10356|10371|10356|10371|10356|0
1632988290000|2021-09-30 07:51:30|10365.1|10350.1|10361.2|10346.2|10365.1|10350.1|10361.2|10346.2|6
1632988300000|2021-09-30 07:51:40|10362|10347|10363|10348|10363|10348|10362|10347|5
1632988350000|2021-09-30 07:52:30|10362.8|10347.8|10361.7|10346.7|10365|10350|10361.7|10346.7|9
1632988360000|2021-09-30 07:52:40|10361.5|10346.5|10361.2|10346.2|10361.5|10346.5|10361.2|10346.2|0
1632988380000|2021-09-30 07:53:00|10360.7|10345.7|10361.7|10346.7|10361.7|10346.7|10360.7|10345.7|0
1632988440000|2021-09-30 07:54:00|10362.2|10347.2|10365.2|10350.2|10365.2|10350.2|10362.2|10347.2|2
1632988500000|2021-09-30 07:55:00|10364.9|10349.9|10365.4|10350.4|10365.4|10350.4|10364.9|10349.9|0
1632988550000|2021-09-30 07:55:50|10365.9|10350.9|10365.9|10350.9|10365.9|10350.9|10365.9|10350.9|0
1632988560000|2021-09-30 07:56:00|10366.4|10351.4|10366.4|10351.4|10366.4|10351.4|10366.4|10351.4|0
1632988580000|2021-09-30 07:56:20|10366.9|10351.9|10366.9|10351.9|10366.9|10351.9|10366.9|10351.9|0
1632988590000|2021-09-30 07:56:30|10367.4|10352.4|10367.9|10352.9|10367.9|10352.9|10367.4|10352.4|0
1632988600000|2021-09-30 07:56:40|10368.4|10353.4|10368.4|10353.4|10368.4|10353.4|10368.4|10353.4|0
1632988610000|2021-09-30 07:56:50|10367.5|10352.5|10366.4|10351.4|10367.5|10352.5|10366.4|10351.4|0
1632988620000|2021-09-30 07:57:00|10365.9|10350.9|10366.4|10351.4|10366.4|10351.4|10365.9|10350.9|0
1632988640000|2021-09-30 07:57:20|10365.4|10350.4|10369.4|10354.4|10369.4|10354.4|10365.4|10350.4|0
1632988680000|2021-09-30 07:58:00|10369.6|10354.6|10370.9|10355.9|10370.9|10355.9|10369.6|10354.6|0
1632988690000|2021-09-30 07:58:10|10371.7|10356.7|10372.4|10357.4|10372.4|10357.4|10371.7|10356.7|2
1632988710000|2021-09-30 07:58:30|10373|10358|10373.9|10358.9|10373.9|10358.9|10373|10358|0
1632988720000|2021-09-30 07:58:40|10379.4|10364.4|10379.4|10364.4|10379.4|10364.4|10379.4|10364.4|1
1632988740000|2021-09-30 07:59:00|10379.9|10364.9|10384.9|10369.9|10384.9|10369.9|10378.4|10363.4|5
1632988770000|2021-09-30 07:59:30|10385.9|10370.9|10385.9|10370.9|10385.9|10370.9|10385.9|10370.9|0
1632988780000|2021-09-30 07:59:40|10386.9|10371.9|10386.9|10371.9|10386.9|10371.9|10386.9|10371.9|0
1632988800000|2021-09-30 08:00:00|10387.1|10372.1|10388.4|10373.4|10388.4|10373.4|10387.1|10372.1|0
1632988810000|2021-09-30 08:00:10|10390.4|10375.4|10377.9|10362.9|10391.4|10376.4|10377.9|10362.9|5
1632988820000|2021-09-30 08:00:20|10379.9|10364.9|10380.9|10365.9|10380.9|10365.9|10379.9|10364.9|2
1632988830000|2021-09-30 08:00:30|10380.4|10365.4|10376.1|10361.1|10380.4|10365.4|10375.7|10360.7|1
1632988840000|2021-09-30 08:00:40|10375.6|10360.6|10374.2|10359.2|10375.6|10360.6|10373.7|10358.7|3
1632988850000|2021-09-30 08:00:50|10374.4|10359.4|10374.4|10359.4|10374.4|10359.4|10374.4|10359.4|2
1632988870000|2021-09-30 08:01:10|10373.3|10358.3|10371.9|10356.9|10373.3|10358.3|10371.7|10356.7|2
1632988880000|2021-09-30 08:01:20|10371.7|10356.7|10365.2|10350.2|10371.7|10356.7|10365.2|10350.2|17
1632988890000|2021-09-30 08:01:30|10367.4|10352.4|10367.4|10352.4|10367.4|10352.4|10367.4|10352.4|3
1632988900000|2021-09-30 08:01:40|10368.9|10353.9|10368.9|10353.9|10368.9|10353.9|10368.9|10353.9|0
1632988910000|2021-09-30 08:01:50|10371.4|10356.4|10369.6|10354.6|10371.4|10356.4|10367.5|10352.5|2
1632988920000|2021-09-30 08:02:00|10369.9|10354.9|10369.9|10354.9|10369.9|10354.9|10369.9|10354.9|0
1632988930000|2021-09-30 08:02:10|10369.4|10354.4|10368.9|10353.9|10369.4|10354.4|10368.9|10353.9|0
1632988960000|2021-09-30 08:02:40|10369.4|10354.4|10369.4|10354.4|10369.4|10354.4|10369.4|10354.4|0
1632988970000|2021-09-30 08:02:50|10366.3|10351.3|10366.3|10351.3|10366.3|10351.3|10366.3|10351.3|8
1632988980000|2021-09-30 08:03:00|10367.4|10352.4|10371.9|10356.9|10371.9|10356.9|10367.4|10352.4|1
1632989040000|2021-09-30 08:04:00|10377.4|10362.4|10375.9|10360.9|10380.9|10365.9|10375.9|10360.9|7
1632989050000|2021-09-30 08:04:10|10375.4|10360.4|10374.9|10359.9|10375.4|10360.4|10374.9|10359.9|0
1632989060000|2021-09-30 08:04:20|10375.9|10360.9|10378.4|10363.4|10379.4|10364.4|10375.9|10360.9|1
1632989080000|2021-09-30 08:04:40|10378.7|10363.7|10378.2|10363.2|10378.7|10363.7|10378.2|10363.2|0
1632989100000|2021-09-30 08:05:00|10378.4|10363.4|10378.4|10363.4|10379.7|10364.7|10378.4|10363.4|1
1632989110000|2021-09-30 08:05:10|10378.9|10363.9|10382.2|10367.2|10382.2|10367.2|10378.9|10363.9|2
1632989130000|2021-09-30 08:05:30|10381.9|10366.9|10381.9|10366.9|10381.9|10366.9|10381.9|10366.9|0
1632989140000|2021-09-30 08:05:40|10380.4|10365.4|10380.4|10365.4|10380.4|10365.4|10380.4|10365.4|0
1632989150000|2021-09-30 08:05:50|10380.8|10365.8|10380.5|10365.5|10380.8|10365.8|10380.5|10365.5|0
1632989160000|2021-09-30 08:06:00|10382.5|10367.5|10382.5|10367.5|10382.5|10367.5|10382.5|10367.5|0
1632989170000|2021-09-30 08:06:10|10381.9|10366.9|10381.9|10366.9|10381.9|10366.9|10381.9|10366.9|0
1632989180000|2021-09-30 08:06:20|||||||||3
1632989190000|2021-09-30 08:06:30|10382.2|10367.2|10382.2|10367.2|10382.2|10367.2|10382.2|10367.2|0
1632989220000|2021-09-30 08:07:00|10382.7|10367.7|10382.7|10367.7|10382.7|10367.7|10382.7|10367.7|0
1632989260000|2021-09-30 08:07:40|10383.2|10368.2|10382.7|10367.7|10383.2|10368.2|10382.7|10367.7|0
1632989280000|2021-09-30 08:08:00|10382.2|10367.2|10383.2|10368.2|10383.2|10368.2|10382.2|10367.2|0
1632989290000|2021-09-30 08:08:10|10381.7|10366.7|10381.7|10366.7|10381.7|10366.7|10381.7|10366.7|0
1632989310000|2021-09-30 08:08:30|10383.2|10368.2|10383.2|10368.2|10383.2|10368.2|10383.2|10368.2|1
1632989340000|2021-09-30 08:09:00|10383.5|10368.5|10387.3|10372.3|10388.7|10373.7|10383.5|10368.5|4
1632989350000|2021-09-30 08:09:10|10386.7|10371.7|10386.7|10371.7|10386.7|10371.7|10386.7|10371.7|0
1632989360000|2021-09-30 08:09:20|10373.2|10358.2|10375.2|10360.2|10375.2|10360.2|10373.2|10358.2|5
1632989370000|2021-09-30 08:09:30|10374.1|10359.1|10373.5|10358.5|10374.1|10359.1|10373|10358|1
1632989440000|2021-09-30 08:10:40|10374.5|10359.5|10374.5|10359.5|10374.5|10359.5|10374.5|10359.5|0
1632989450000|2021-09-30 08:10:50|10374.3|10359.3|10374|10359|10374.3|10359.3|10374|10359|0
1632989460000|2021-09-30 08:11:00|10373.8|10358.8|10374.5|10359.5|10374.5|10359.5|10373.5|10358.5|0
1632989500000|2021-09-30 08:11:40|||||||||2
1632989520000|2021-09-30 08:12:00|10374|10359|10374|10359|10374|10359|10374|10359|1
1632989530000|2021-09-30 08:12:10|10373.8|10358.8|10373|10358|10373.8|10358.8|10373|10358|1
1632989540000|2021-09-30 08:12:20|10372.5|10357.5|10372.8|10357.8|10373|10358|10372.5|10357.5|0
1632989550000|2021-09-30 08:12:30|10372.5|10357.5|10370|10355|10372.5|10357.5|10370|10355|1
1632989560000|2021-09-30 08:12:40|10369.5|10354.5|10369.5|10354.5|10369.5|10354.5|10369.5|10354.5|0
1632989570000|2021-09-30 08:12:50|10369.9|10354.9|10370.2|10355.2|10370.2|10355.2|10369.9|10354.9|0
1632989630000|2021-09-30 08:13:50|10367.2|10352.2|10367.2|10352.2|10367.2|10352.2|10367.2|10352.2|1
1632989640000|2021-09-30 08:14:00|10368.3|10353.3|10374.1|10359.1|10374.1|10359.1|10368.3|10353.3|8
1632989650000|2021-09-30 08:14:10|10371.1|10356.1|10371.1|10356.1|10371.1|10356.1|10371.1|10356.1|0
1632989660000|2021-09-30 08:14:20|10371.4|10356.4|10371.4|10356.4|10371.4|10356.4|10371.4|10356.4|1
1632989670000|2021-09-30 08:14:30|10371.1|10356.1|10371.1|10356.1|10371.1|10356.1|10371.1|10356.1|0
1632989680000|2021-09-30 08:14:40|10371.7|10356.7|10371.7|10356.7|10371.7|10356.7|10371.7|10356.7|0
1632989690000|2021-09-30 08:14:50|10369.7|10354.7|10368.5|10353.5|10369.7|10354.7|10368.5|10353.5|0
1632989710000|2021-09-30 08:15:10|||||||||1
1632989720000|2021-09-30 08:15:20|10368.7|10353.7|10368.7|10353.7|10368.7|10353.7|10368.7|10353.7|0
1632989740000|2021-09-30 08:15:40|10368.5|10353.5|10368.5|10353.5|10368.5|10353.5|10368.5|10353.5|0
1632989750000|2021-09-30 08:15:50|10367.5|10352.5|10367|10352|10367.5|10352.5|10367|10352|0
1632989790000|2021-09-30 08:16:30|10366.8|10351.8|10364.3|10349.3|10367|10352|10364.3|10349.3|2
1632989820000|2021-09-30 08:17:00|10365.7|10350.7|10367.9|10352.9|10367.9|10352.9|10365.7|10350.7|1
1632989830000|2021-09-30 08:17:10|10368.2|10353.2|10368.6|10353.6|10368.6|10353.6|10368.2|10353.2|0
1632989840000|2021-09-30 08:17:20|10368.4|10353.4|10368.4|10353.4|10368.4|10353.4|10368.4|10353.4|0
1632989850000|2021-09-30 08:17:30|10368.9|10353.9|10368.9|10353.9|10368.9|10353.9|10368.9|10353.9|0
1632989860000|2021-09-30 08:17:40|10368.7|10353.7|10367.4|10352.4|10368.7|10353.7|10367.4|10352.4|0
1632989880000|2021-09-30 08:18:00|10368.1|10353.1|10368.9|10353.9|10368.9|10353.9|10368.1|10353.1|0
1632989900000|2021-09-30 08:18:20|||||||||1
1632989910000|2021-09-30 08:18:30|10369.5|10354.5|10369.5|10354.5|10369.5|10354.5|10369.5|10354.5|2
1632989940000|2021-09-30 08:19:00|10370|10355|10375|10360|10375|10360|10370|10355|8
1632989960000|2021-09-30 08:19:20|10375.4|10360.4|10376|10361|10376|10361|10375.4|10360.4|0
1632989970000|2021-09-30 08:19:30|10375|10360|10371.5|10356.5|10375|10360|10371.5|10356.5|0
1632990000000|2021-09-30 08:20:00|10371.8|10356.8|10371.8|10356.8|10371.8|10356.8|10371.8|10356.8|0
1632990010000|2021-09-30 08:20:10|10371.5|10356.5|10371.5|10356.5|10371.5|10356.5|10371.5|10356.5|0
1632990030000|2021-09-30 08:20:30|10370.6|10355.6|10369.5|10354.5|10370.6|10355.6|10369.5|10354.5|0
1632990080000|2021-09-30 08:21:20|10371|10356|10371|10356|10371|10356|10371|10356|0
1632990100000|2021-09-30 08:21:40|10368|10353|10367.5|10352.5|10368|10353|10367.5|10352.5|1
1632990120000|2021-09-30 08:22:00|10367.8|10352.8|10367|10352|10367.8|10352.8|10367|10352|3
1632990170000|2021-09-30 08:22:50|10370|10355|10370|10355|10370|10355|10370|10355|0
1632990180000|2021-09-30 08:23:00|10369.5|10354.5|10368|10353|10369.5|10354.5|10368|10353|0
1632990200000|2021-09-30 08:23:20|10367.5|10352.5|10367.9|10352.9|10367.9|10352.9|10367.5|10352.5|6
1632990210000|2021-09-30 08:23:30|10368.5|10353.5|10368.5|10353.5|10368.5|10353.5|10368.5|10353.5|0
1632990220000|2021-09-30 08:23:40|10373|10358|10373|10358|10373|10358|10373|10358|1
1632990230000|2021-09-30 08:23:50|10373.5|10358.5|10371.5|10356.5|10373.5|10358.5|10371.5|10356.5|0
1632990240000|2021-09-30 08:24:00|10372|10357|10373.5|10358.5|10373.5|10358.5|10372|10357|2
1632990250000|2021-09-30 08:24:10|10373.9|10358.9|10374.5|10359.5|10374.5|10359.5|10373.9|10358.9|0
1632990270000|2021-09-30 08:24:30|10374.8|10359.8|10374.8|10359.8|10374.8|10359.8|10374.8|10359.8|0
1632990290000|2021-09-30 08:24:50|10378.7|10363.7|10381.8|10366.8|10382.3|10367.3|10378.7|10363.7|3
1632990300000|2021-09-30 08:25:00|10381.3|10366.3|10381.3|10366.3|10381.3|10366.3|10381.3|10366.3|0
1632990340000|2021-09-30 08:25:40|10378.8|10363.8|10378.8|10363.8|10378.8|10363.8|10378.8|10363.8|0
1632990360000|2021-09-30 08:26:00|10379|10364|10379.3|10364.3|10379.3|10364.3|10379|10364|0
1632990370000|2021-09-30 08:26:10|10378.8|10363.8|10376.3|10361.3|10378.8|10363.8|10376.3|10361.3|1
1632990380000|2021-09-30 08:26:20|10373.2|10358.2|10375.2|10360.2|10375.2|10360.2|10373.2|10358.2|3
1632990390000|2021-09-30 08:26:30|10374.9|10359.9|10375.4|10360.4|10375.4|10360.4|10374.9|10359.9|0
1632990400000|2021-09-30 08:26:40|10374.9|10359.9|10374.9|10359.9|10374.9|10359.9|10374.9|10359.9|0
1632990490000|2021-09-30 08:28:10|10374.6|10359.6|10371.3|10356.3|10374.6|10359.6|10371.3|10356.3|1
1632990500000|2021-09-30 08:28:20|10370.2|10355.2|10369.5|10354.5|10370.5|10355.5|10369.5|10354.5|1
1632990510000|2021-09-30 08:28:30|10369.6|10354.6|10369.6|10354.6|10369.6|10354.6|10369.6|10354.6|0
1632990520000|2021-09-30 08:28:40|10369.5|10354.5|10369.5|10354.5|10369.5|10354.5|10369.5|10354.5|0
1632990540000|2021-09-30 08:29:00|10375.3|10360.3|10377.6|10362.6|10380.6|10365.6|10375.3|10360.3|10
1632990550000|2021-09-30 08:29:10|10377.3|10362.3|10375.8|10360.8|10377.3|10362.3|10375.8|10360.8|0
1632990570000|2021-09-30 08:29:30|10375.6|10360.6|10373.8|10358.8|10375.6|10360.6|10373.8|10358.8|0
1632990580000|2021-09-30 08:29:40|10373.3|10358.3|10372.9|10357.9|10373.3|10358.3|10372.9|10357.9|0
1632990600000|2021-09-30 08:30:00|10372.3|10357.3|10372.3|10357.3|10372.3|10357.3|10372.3|10357.3|0
1632990630000|2021-09-30 08:30:30|10372.6|10357.6|10372.6|10357.6|10372.6|10357.6|10372.6|10357.6|1
1632990640000|2021-09-30 08:30:40|10372.3|10357.3|10372.3|10357.3|10372.3|10357.3|10372.3|10357.3|0
1632990700000|2021-09-30 08:31:40|10372.6|10357.6|10372.6|10357.6|10372.6|10357.6|10372.6|10357.6|1
1632990720000|2021-09-30 08:32:00|10372.3|10357.3|10372.3|10357.3|10372.3|10357.3|10372.3|10357.3|0
1632990780000|2021-09-30 08:33:00|10370.3|10355.3|10369.8|10354.8|10370.3|10355.3|10369.8|10354.8|0
1632990800000|2021-09-30 08:33:20|10369.3|10354.3|10369.3|10354.3|10369.3|10354.3|10369.3|10354.3|0
1632990820000|2021-09-30 08:33:40|10368.6|10353.6|10367.8|10352.8|10368.6|10353.6|10367.8|10352.8|0
1632990970000|2021-09-30 08:36:10|10366.8|10351.8|10366.3|10351.3|10366.8|10351.8|10366.3|10351.3|0
1632990990000|2021-09-30 08:36:30|10365.2|10350.2|10362.8|10347.8|10365.2|10350.2|10362.8|10347.8|2
1632991000000|2021-09-30 08:36:40|10362.5|10347.5|10362.5|10347.5|10362.5|10347.5|10362.5|10347.5|0
1632991030000|2021-09-30 08:37:10|10360.5|10345.5|10360.8|10345.8|10360.8|10345.8|10360.5|10345.5|1
1632991050000|2021-09-30 08:37:30|10360|10345|10361.3|10346.3|10361.3|10346.3|10359.3|10344.3|1
1632991060000|2021-09-30 08:37:40|10362.3|10347.3|10362.3|10347.3|10362.3|10347.3|10362.3|10347.3|0
1632991070000|2021-09-30 08:37:50|10361.3|10346.3|10361.3|10346.3|10361.3|10346.3|10361.3|10346.3|1
1632991130000|2021-09-30 08:38:50|||||||||1
1632991140000|2021-09-30 08:39:00|10364.3|10349.3|10364.3|10349.3|10364.3|10349.3|10364.3|10349.3|7
1632991150000|2021-09-30 08:39:10|10364.8|10349.8|10364.8|10349.8|10364.8|10349.8|10364.8|10349.8|0
1632991170000|2021-09-30 08:39:30|10364.6|10349.6|10364.3|10349.3|10364.6|10349.6|10364.3|10349.3|0
1632991190000|2021-09-30 08:39:50|10361.3|10346.3|10361.3|10346.3|10361.3|10346.3|10361.3|10346.3|2
1632991200000|2021-09-30 08:40:00|10360.8|10345.8|10360.8|10345.8|10360.8|10345.8|10360.8|10345.8|0
1632991210000|2021-09-30 08:40:10|10357.7|10342.7|10356.1|10341.1|10357.7|10342.7|10355.6|10340.6|9
1632991220000|2021-09-30 08:40:20|10355.6|10340.6|10357.1|10342.1|10357.1|10342.1|10355.6|10340.6|0
1632991230000|2021-09-30 08:40:30|10360.9|10345.9|10360.9|10345.9|10360.9|10345.9|10360.9|10345.9|3
1632991240000|2021-09-30 08:40:40|10362.3|10347.3|10363.4|10348.4|10363.4|10348.4|10362.3|10347.3|1
1632991250000|2021-09-30 08:40:50|||||||||3
1632991280000|2021-09-30 08:41:20|10360.7|10345.7|10356.9|10341.9|10360.7|10345.7|10356.9|10341.9|0
1632991290000|2021-09-30 08:41:30|10356.4|10341.4|10357.9|10342.9|10357.9|10342.9|10354.9|10339.9|0
1632991330000|2021-09-30 08:42:10|10358.1|10343.1|10360.1|10345.1|10360.1|10345.1|10358.1|10343.1|0
1632991350000|2021-09-30 08:42:30|10360.9|10345.9|10360.9|10345.9|10360.9|10345.9|10360.9|10345.9|0
1632991360000|2021-09-30 08:42:40|10360.7|10345.7|10363.6|10348.6|10363.6|10348.6|10360.7|10345.7|3
1632991390000|2021-09-30 08:43:10|10362.7|10347.7|10362.7|10347.7|10362.7|10347.7|10362.7|10347.7|0
1632991400000|2021-09-30 08:43:20|10362.2|10347.2|10362.3|10347.3|10362.3|10347.3|10362.2|10347.2|1
1632991420000|2021-09-30 08:43:40|10361.6|10346.6|10361.6|10346.6|10361.6|10346.6|10361.6|10346.6|3
1632991480000|2021-09-30 08:44:40|10361.8|10346.8|10364.2|10349.2|10364.2|10349.2|10361.8|10346.8|8
1632991490000|2021-09-30 08:44:50|10364.5|10349.5|10364.7|10349.7|10364.7|10349.7|10364.5|10349.5|0
1632991500000|2021-09-30 08:45:00|10364.5|10349.5|10364.2|10349.2|10364.7|10349.7|10364.2|10349.2|0
1632991520000|2021-09-30 08:45:20|10364.5|10349.5|10364.2|10349.2|10364.5|10349.5|10364.2|10349.2|0
1632991550000|2021-09-30 08:45:50|10364.7|10349.7|10365|10350|10365|10350|10364.3|10349.3|0
1632991560000|2021-09-30 08:46:00|10364.3|10349.3|10365|10350|10365|10350|10364.3|10349.3|0
1632991620000|2021-09-30 08:47:00|10364|10349|10362.8|10347.8|10364|10349|10362.8|10347.8|2
1632991700000|2021-09-30 08:48:20|10364.5|10349.5|10364|10349|10364.5|10349.5|10364|10349|0
1632991730000|2021-09-30 08:48:50|10364.3|10349.3|10364.3|10349.3|10364.3|10349.3|10364.3|10349.3|3
1632991740000|2021-09-30 08:49:00|10363.3|10348.3|10363.3|10348.3|10363.3|10348.3|10363.3|10348.3|0
1632991750000|2021-09-30 08:49:10|10363|10348|10363|10348|10363|10348|10363|10348|0
1632991780000|2021-09-30 08:49:40|10363.5|10348.5|10362.3|10347.3|10363.5|10348.5|10362.3|10347.3|1
1632991790000|2021-09-30 08:49:50|10362.8|10347.8|10362.3|10347.3|10362.8|10347.8|10362.3|10347.3|0
1632991810000|2021-09-30 08:50:10|10362.7|10347.7|10363|10348|10363|10348|10362.7|10347.7|0
1632991870000|2021-09-30 08:51:10|10363.2|10348.2|10363.5|10348.5|10363.5|10348.5|10363.2|10348.2|1
1632991880000|2021-09-30 08:51:20|10364.9|10349.9|10366.5|10351.5|10366.5|10351.5|10364.9|10349.9|2
1632991890000|2021-09-30 08:51:30|10366|10351|10365.5|10350.5|10366|10351|10365.5|10350.5|0
1632991900000|2021-09-30 08:51:40|10365|10350|10364.5|10349.5|10365|10350|10364.5|10349.5|0
1632991910000|2021-09-30 08:51:50|10364|10349|10364|10349|10364|10349|10364|10349|0
1632991920000|2021-09-30 08:52:00|10361.9|10346.9|10361.6|10346.6|10361.9|10346.9|10361.6|10346.6|13
1632991930000|2021-09-30 08:52:10|10361.9|10346.9|10362.1|10347.1|10362.1|10347.1|10361.9|10346.9|0
1632991970000|2021-09-30 08:52:50|10360.9|10345.9|10360.9|10345.9|10360.9|10345.9|10360.9|10345.9|1
1632991980000|2021-09-30 08:53:00|10360.4|10345.4|10361.9|10346.9|10361.9|10346.9|10360.4|10345.4|2
1632992010000|2021-09-30 08:53:30|10361.6|10346.6|10361.4|10346.4|10361.6|10346.6|10361.4|10346.4|0
1632992030000|2021-09-30 08:53:50|10360.4|10345.4|10357.1|10342.1|10360.4|10345.4|10357.1|10342.1|5
1632992050000|2021-09-30 08:54:10|10356.8|10341.8|10356.8|10341.8|10356.8|10341.8|10356.8|10341.8|0
1632992060000|2021-09-30 08:54:20|10361.3|10346.3|10362.6|10347.6|10362.8|10347.8|10361.3|10346.3|4
1632992070000|2021-09-30 08:54:30|10362.3|10347.3|10362.3|10347.3|10362.8|10347.8|10362.3|10347.3|0
1632992080000|2021-09-30 08:54:40|10361.4|10346.4|10360.3|10345.3|10361.4|10346.4|10360.3|10345.3|0
1632992100000|2021-09-30 08:55:00|10359.3|10344.3|10357.3|10342.3|10359.3|10344.3|10357.3|10342.3|0
1632992110000|2021-09-30 08:55:10|10358|10343|10359|10344|10360.3|10345.3|10358|10343|0
1632992130000|2021-09-30 08:55:30|10359.3|10344.3|10360.3|10345.3|10360.3|10345.3|10358.8|10343.8|0
1632992140000|2021-09-30 08:55:40|10359.6|10344.6|10360.3|10345.3|10360.3|10345.3|10358.8|10343.8|0
1632992160000|2021-09-30 08:56:00|10360.1|10345.1|10356.5|10341.5|10360.3|10345.3|10356.5|10341.5|2
1632992200000|2021-09-30 08:56:40|10353|10338|10352.4|10337.4|10353|10338|10352.4|10337.4|3
1632992210000|2021-09-30 08:56:50|10351.6|10336.6|10351.5|10336.5|10352.5|10337.5|10351.5|10336.5|0
1632992220000|2021-09-30 08:57:00|10351.9|10336.9|10352.5|10337.5|10352.5|10337.5|10351.5|10336.5|0
1632992230000|2021-09-30 08:57:10|10352.2|10337.2|10351.5|10336.5|10352.5|10337.5|10351.5|10336.5|2
1632992240000|2021-09-30 08:57:20|10351.7|10336.7|10352.7|10337.7|10352.7|10337.7|10351.7|10336.7|1
1632992250000|2021-09-30 08:57:30|10352.5|10337.5|10352.7|10337.7|10352.7|10337.7|10351.7|10336.7|0
1632992260000|2021-09-30 08:57:40|10352.2|10337.2|10351.7|10336.7|10352.2|10337.2|10351.7|10336.7|1
1632992270000|2021-09-30 08:57:50|10349.5|10334.5|10348|10333|10349.5|10334.5|10347|10332|7
1632992280000|2021-09-30 08:58:00|10347.8|10332.8|10345.2|10330.2|10348.2|10333.2|10344.5|10329.5|1
1632992290000|2021-09-30 08:58:10|10345.7|10330.7|10345.4|10330.4|10345.7|10330.7|10344.2|10329.2|0
1632992300000|2021-09-30 08:58:20|10345.2|10330.2|10346.1|10331.1|10347.2|10332.2|10344.7|10329.7|0
1632992310000|2021-09-30 08:58:30|10344.7|10329.7|10338.6|10323.6|10344.7|10329.7|10330.2|10315.2|2
1632992320000|2021-09-30 08:58:40|10340.6|10325.6|10335.3|10320.3|10340.6|10325.6|10333.6|10318.6|1
1632992330000|2021-09-30 08:58:50|10335.9|10320.9|10329.1|10314.1|10336.3|10321.3|10329.1|10314.1|5
1632992340000|2021-09-30 08:59:00|10328.6|10313.6|10328.6|10313.6|10328.6|10313.6|10328.6|10313.6|0
1632992370000|2021-09-30 08:59:30|10327.4|10312.4|10327.4|10312.4|10327.4|10312.4|10327.4|10312.4|1
1632992390000|2021-09-30 08:59:50|10326.8|10311.8|10325.9|10310.9|10326.8|10311.8|10325.9|10310.9|2
1632992400000|2021-09-30 09:00:00|10325.4|10310.4|10325.4|10310.4|10325.4|10310.4|10325.4|10310.4|1
1632992410000|2021-09-30 09:00:10|10327.8|10312.8|10326.4|10311.4|10327.8|10312.8|10326.4|10311.4|2
1632992420000|2021-09-30 09:00:20|10326.9|10311.9|10326.4|10311.4|10326.9|10311.9|10326.4|10311.4|0
1632992430000|2021-09-30 09:00:30|10326|10311|10324|10309|10326|10311|10324|10309|1
1632992440000|2021-09-30 09:00:40|10313.4|10298.4|10305.3|10290.3|10313.4|10298.4|10305.3|10290.3|47
1632992450000|2021-09-30 09:00:50|10306.3|10291.3|10305.3|10290.3|10306.3|10291.3|10305.3|10290.3|2
1632992460000|2021-09-30 09:01:00|10305.5|10290.5|10308|10293|10308|10293|10305.5|10290.5|0
1632992470000|2021-09-30 09:01:10|10308.7|10293.7|10306.7|10291.7|10308.7|10293.7|10306.7|10291.7|0
1632992480000|2021-09-30 09:01:20|10306.2|10291.2|10307.2|10292.2|10307.2|10292.2|10306.2|10291.2|0
1632992490000|2021-09-30 09:01:30|10306.2|10291.2|10307.2|10292.2|10307.2|10292.2|10306.2|10291.2|0
1632992500000|2021-09-30 09:01:40|10306.2|10291.2|10306|10291|10306.2|10291.2|10306|10291|1
1632992510000|2021-09-30 09:01:50|10305.7|10290.7|10305.7|10290.7|10305.7|10290.7|10304.7|10289.7|5
1632992520000|2021-09-30 09:02:00|10304.7|10289.7|10305.7|10290.7|10306.2|10291.2|10304.7|10289.7|3
1632992530000|2021-09-30 09:02:10|10305.2|10290.2|10305.2|10290.2|10305.2|10290.2|10305.2|10290.2|0
1632992540000|2021-09-30 09:02:20|10305.7|10290.7|10305.7|10290.7|10305.7|10290.7|10305.7|10290.7|0
1632992570000|2021-09-30 09:02:50|10305.2|10290.2|10305.2|10290.2|10305.2|10290.2|10305.2|10290.2|0
1632992600000|2021-09-30 09:03:20|10306.9|10291.9|10308|10293|10308.2|10293.2|10306.9|10291.9|1
1632992610000|2021-09-30 09:03:30|10307.7|10292.7|10307.7|10292.7|10307.7|10292.7|10307.7|10292.7|0
1632992640000|2021-09-30 09:04:00|10307.1|10292.1|10307.1|10292.1|10307.1|10292.1|10307.1|10292.1|0
1632992670000|2021-09-30 09:04:30|10307.7|10292.7|10307.7|10292.7|10307.7|10292.7|10307.7|10292.7|1
1632992690000|2021-09-30 09:04:50|10321.8|10306.8|10326.5|10311.5|10326.5|10311.5|10321.5|10306.5|2
1632992700000|2021-09-30 09:05:00|10326|10311|10323.8|10308.8|10329|10314|10323.8|10308.8|1
1632992710000|2021-09-30 09:05:10|10324.5|10309.5|10324.5|10309.5|10326|10311|10324.5|10309.5|0
1632992720000|2021-09-30 09:05:20|10323.2|10308.2|10323.5|10308.5|10323.5|10308.5|10323.2|10308.2|0
1632992730000|2021-09-30 09:05:30|10320.5|10305.5|10325|10310|10325|10310|10320.5|10305.5|4
1632992740000|2021-09-30 09:05:40|||||||||4
1632992750000|2021-09-30 09:05:50|||||||||1
1632992770000|2021-09-30 09:06:10|||||||||1
1632992800000|2021-09-30 09:06:40|10325.2|10310.2|10325|10310|10325.2|10310.2|10325|10310|0
1632992820000|2021-09-30 09:07:00|10324.5|10309.5|10324.5|10309.5|10324.5|10309.5|10324.5|10309.5|0
1632992840000|2021-09-30 09:07:20|10323|10308|10323|10308|10323|10308|10323|10308|0
1632992850000|2021-09-30 09:07:30|10322.5|10307.5|10322.5|10307.5|10322.5|10307.5|10322.5|10307.5|0
1632992870000|2021-09-30 09:07:50|10321.4|10306.4|10321.5|10306.5|10321.5|10306.5|10321.4|10306.4|1
1632992880000|2021-09-30 09:08:00|10321|10306|10321|10306|10321|10306|10321|10306|0
1632992900000|2021-09-30 09:08:20|10320.7|10305.7|10320.5|10305.5|10320.7|10305.7|10320.2|10305.2|0
1632992960000|2021-09-30 09:09:20|10326.7|10311.7|10326.7|10311.7|10326.7|10311.7|10326.7|10311.7|1
1632992980000|2021-09-30 09:09:40|10331.5|10316.5|10330.9|10315.9|10333.7|10318.7|10330.2|10315.2|2
1632992990000|2021-09-30 09:09:50|10331.9|10316.9|10332.2|10317.2|10332.2|10317.2|10331.9|10316.9|0
1632993000000|2021-09-30 09:10:00|10332.5|10317.5|10332|10317|10332.5|10317.5|10332|10317|0
1632993010000|2021-09-30 09:10:10|10331.7|10316.7|10331.7|10316.7|10331.7|10316.7|10331.7|10316.7|0
1632993030000|2021-09-30 09:10:30|10332|10317|10332|10317|10332|10317|10332|10317|0
1632993120000|2021-09-30 09:12:00|10332.2|10317.2|10332.2|10317.2|10332.2|10317.2|10332.2|10317.2|0
1632993130000|2021-09-30 09:12:10|10332|10317|10332|10317|10332|10317|10332|10317|0
1632993140000|2021-09-30 09:12:20|10334.5|10319.5|10338|10323|10338.5|10323.5|10334.5|10319.5|3
1632993150000|2021-09-30 09:12:30|10337.2|10322.2|10337.2|10322.2|10337.2|10322.2|10337.2|10322.2|0
1632993160000|2021-09-30 09:12:40|10341.9|10326.9|10341.9|10326.9|10341.9|10326.9|10341.9|10326.9|9
1632993170000|2021-09-30 09:12:50|10340.5|10325.5|10339|10324|10340.5|10325.5|10339|10324|1
1632993180000|2021-09-30 09:13:00|10338.7|10323.7|10340.9|10325.9|10341.4|10326.4|10338.5|10323.5|4
1632993190000|2021-09-30 09:13:10|10341.5|10326.5|10341.6|10326.6|10341.6|10326.6|10341.1|10326.1|1
1632993200000|2021-09-30 09:13:20|10341.1|10326.1|10341.6|10326.6|10341.6|10326.6|10340.8|10325.8|0
1632993210000|2021-09-30 09:13:30|10341.1|10326.1|10344.7|10329.7|10346.2|10331.2|10341.1|10326.1|2
1632993220000|2021-09-30 09:13:40|10344.2|10329.2|10344.2|10329.2|10344.2|10329.2|10344.2|10329.2|0
1632993250000|2021-09-30 09:14:10|10345.9|10330.9|10347.2|10332.2|10347.2|10332.2|10345.9|10330.9|1
1632993280000|2021-09-30 09:14:40|10346.2|10331.2|10343.7|10328.7|10346.2|10331.2|10343.7|10328.7|1
1632993290000|2021-09-30 09:14:50|10343.5|10328.5|10339.2|10324.2|10343.5|10328.5|10339.2|10324.2|1
1632993300000|2021-09-30 09:15:00|10339.5|10324.5|10339.5|10324.5|10339.5|10324.5|10339.5|10324.5|0
1632993320000|2021-09-30 09:15:20|10339.7|10324.7|10339.5|10324.5|10339.7|10324.7|10339.5|10324.5|6
1632993340000|2021-09-30 09:15:40|10341.5|10326.5|10341.5|10326.5|10341.5|10326.5|10341.5|10326.5|0
1632993360000|2021-09-30 09:16:00|10341.7|10326.7|10341.2|10326.2|10342.7|10327.7|10341.2|10326.2|0
1632993370000|2021-09-30 09:16:10|10345.4|10330.4|10345.4|10330.4|10345.4|10330.4|10345.4|10330.4|10
1632993380000|2021-09-30 09:16:20|10346.1|10331.1|10346.1|10331.1|10346.1|10331.1|10346.1|10331.1|0
1632993420000|2021-09-30 09:17:00|10346.7|10331.7|10346.7|10331.7|10346.7|10331.7|10346.7|10331.7|0
1632993430000|2021-09-30 09:17:10|10347.2|10332.2|10347.2|10332.2|10347.2|10332.2|10347.2|10332.2|3
1632993520000|2021-09-30 09:18:40|10345.3|10330.3|10343.7|10328.7|10345.3|10330.3|10343.2|10328.2|4
1632993540000|2021-09-30 09:19:00|10344.7|10329.7|10341.7|10326.7|10344.7|10329.7|10341.7|10326.7|1
1632993550000|2021-09-30 09:19:10|10342.8|10327.8|10343.8|10328.8|10344.2|10329.2|10342.8|10327.8|1
1632993570000|2021-09-30 09:19:30|10343.2|10328.2|10344.7|10329.7|10344.7|10329.7|10343.2|10328.2|0
1632993580000|2021-09-30 09:19:40|10345.2|10330.2|10345.7|10330.7|10345.7|10330.7|10345.2|10330.2|0
1632993590000|2021-09-30 09:19:50|10345.3|10330.3|10344.7|10329.7|10345.3|10330.3|10344.7|10329.7|0
1632993730000|2021-09-30 09:22:10|10345.2|10330.2|10345.7|10330.7|10345.7|10330.7|10345.2|10330.2|0
1632993740000|2021-09-30 09:22:20|10348.7|10333.7|10349.1|10334.1|10349.1|10334.1|10348.1|10333.1|6
1632993760000|2021-09-30 09:22:40|10348.5|10333.5|10351.8|10336.8|10354.8|10339.8|10347.6|10332.6|11
1632993810000|2021-09-30 09:23:30|10353.3|10338.3|10351.2|10336.2|10354.2|10339.2|10351.2|10336.2|0
1632993820000|2021-09-30 09:23:40|10351|10336|10352.6|10337.6|10353.1|10338.1|10351|10336|2
1632993830000|2021-09-30 09:23:50|10356.5|10341.5|10356.7|10341.7|10356.7|10341.7|10356.5|10341.5|1
1632993840000|2021-09-30 09:24:00|10358.2|10343.2|10354.6|10339.6|10358.2|10343.2|10354.6|10339.6|1
1632993850000|2021-09-30 09:24:10|10353.2|10338.2|10351.8|10336.8|10353.2|10338.2|10351.8|10336.8|0
1632993860000|2021-09-30 09:24:20|10354.6|10339.6|10354.6|10339.6|10354.6|10339.6|10354.6|10339.6|0
1632993870000|2021-09-30 09:24:30|||||||||1
1632993900000|2021-09-30 09:25:00|10351.3|10336.3|10351.3|10336.3|10351.3|10336.3|10351.3|10336.3|0
1632993910000|2021-09-30 09:25:10|10351.1|10336.1|10351.1|10336.1|10351.1|10336.1|10351.1|10336.1|0
1632993930000|2021-09-30 09:25:30|10349.7|10334.7|10345.4|10330.4|10349.7|10334.7|10345.4|10330.4|1
1632993990000|2021-09-30 09:26:30|10345.7|10330.7|10345.7|10330.7|10345.7|10330.7|10345.7|10330.7|0
1632994010000|2021-09-30 09:26:50|10345.1|10330.1|10342.5|10327.5|10345.1|10330.1|10342.5|10327.5|0
1632994040000|2021-09-30 09:27:20|10342.7|10327.7|10342.7|10327.7|10342.7|10327.7|10342.7|10327.7|0
1632994060000|2021-09-30 09:27:40|10346.1|10331.1|10340.2|10325.2|10346.1|10331.1|10340.2|10325.2|0
1632994100000|2021-09-30 09:28:20|10346.6|10331.6|10346.6|10331.6|10346.6|10331.6|10346.6|10331.6|0
1632994110000|2021-09-30 09:28:30|10347.1|10332.1|10347.3|10332.3|10347.3|10332.3|10347.1|10332.1|2
1632994120000|2021-09-30 09:28:40|10346|10331|10343.7|10328.7|10346|10331|10343.7|10328.7|0
1632994140000|2021-09-30 09:29:00|10343.2|10328.2|10343|10328|10343.2|10328.2|10343|10328|1
1632994170000|2021-09-30 09:29:30|10343.2|10328.2|10343.2|10328.2|10343.2|10328.2|10343.2|10328.2|0
1632994200000|2021-09-30 09:30:00|10343.7|10328.7|10343.2|10328.2|10343.7|10328.7|10343.2|10328.2|1
1632994260000|2021-09-30 09:31:00|10342.5|10327.5|10342.5|10327.5|10345.7|10330.7|10342.3|10327.3|3
1632994270000|2021-09-30 09:31:10|10342.9|10327.9|10344.6|10329.6|10344.6|10329.6|10342.9|10327.9|0
1632994280000|2021-09-30 09:31:20|10344.3|10329.3|10344.1|10329.1|10344.3|10329.3|10344.1|10329.1|0
1632994290000|2021-09-30 09:31:30|10343.6|10328.6|10343.6|10328.6|10343.6|10328.6|10343.6|10328.6|0
1632994320000|2021-09-30 09:32:00|10343.1|10328.1|10341.6|10326.6|10343.1|10328.1|10341.6|10326.6|1
1632994330000|2021-09-30 09:32:10|10341|10326|10340|10325|10341|10326|10339.7|10324.7|2
1632994370000|2021-09-30 09:32:50|10339.7|10324.7|10341.9|10326.9|10341.9|10326.9|10339.7|10324.7|1
1632994380000|2021-09-30 09:33:00|||||||||1
1632994410000|2021-09-30 09:33:30|10339.3|10324.3|10338.7|10323.7|10339.3|10324.3|10338.7|10323.7|1
1632994440000|2021-09-30 09:34:00|10339|10324|10339|10324|10339|10324|10339|10324|1
1632994460000|2021-09-30 09:34:20|||||||||1
1632994500000|2021-09-30 09:35:00|10341|10326|10340|10325|10341|10326|10340|10325|1
1632994550000|2021-09-30 09:35:50|10340.5|10325.5|10342|10327|10342|10327|10340.2|10325.2|0
1632994560000|2021-09-30 09:36:00|||||||||1
1632994590000|2021-09-30 09:36:30|||||||||1
1632994610000|2021-09-30 09:36:50|10342.8|10327.8|10342.8|10327.8|10342.8|10327.8|10342.8|10327.8|0
1632994620000|2021-09-30 09:37:00|10343.3|10328.3|10342.8|10327.8|10343.8|10328.8|10342.8|10327.8|1
1632994660000|2021-09-30 09:37:40|10343.8|10328.8|10343.8|10328.8|10343.8|10328.8|10343.8|10328.8|0
1632994670000|2021-09-30 09:37:50|10343.3|10328.3|10342.8|10327.8|10343.3|10328.3|10342.8|10327.8|1
1632994680000|2021-09-30 09:38:00|||||||||1
1632994690000|2021-09-30 09:38:10|10343.1|10328.1|10344.5|10329.5|10344.5|10329.5|10343.1|10328.1|0
1632994740000|2021-09-30 09:39:00|10344.2|10329.2|10343.5|10328.5|10344.2|10329.2|10343.5|10328.5|2
1632994760000|2021-09-30 09:39:20|10345|10330|10345|10330|10345.2|10330.2|10344.5|10329.5|3
1632994770000|2021-09-30 09:39:30|10344.9|10329.9|10344.9|10329.9|10344.9|10329.9|10344.9|10329.9|0
1632994800000|2021-09-30 09:40:00|10346.4|10331.4|10344.4|10329.4|10346.4|10331.4|10344.4|10329.4|1
1632994810000|2021-09-30 09:40:10|10348.9|10333.9|10348.7|10333.7|10348.9|10333.9|10348.4|10333.4|3
1632994830000|2021-09-30 09:40:30|||||||||4
1632994860000|2021-09-30 09:41:00|10348.9|10333.9|10348.9|10333.9|10348.9|10333.9|10348.9|10333.9|1
1632994870000|2021-09-30 09:41:10|10349.2|10334.2|10349.2|10334.2|10349.2|10334.2|10349.2|10334.2|0
1632994900000|2021-09-30 09:41:40|10348.6|10333.6|10346|10331|10348.6|10333.6|10345.7|10330.7|3
1632994920000|2021-09-30 09:42:00|10345.7|10330.7|10344.5|10329.5|10345.7|10330.7|10344.5|10329.5|1
1632994980000|2021-09-30 09:43:00|10345.2|10330.2|10344.5|10329.5|10345.2|10330.2|10344.5|10329.5|4
1632995020000|2021-09-30 09:43:40|10346.5|10331.5|10345.5|10330.5|10346.5|10331.5|10345.5|10330.5|1
1632995040000|2021-09-30 09:44:00|10345.3|10330.3|10344|10329|10345.3|10330.3|10344|10329|1
1632995050000|2021-09-30 09:44:10|10343.7|10328.7|10343.5|10328.5|10343.7|10328.7|10343.5|10328.5|1
1632995060000|2021-09-30 09:44:20|10343.9|10328.9|10344.2|10329.2|10344.2|10329.2|10343.9|10328.9|1
1632995070000|2021-09-30 09:44:30|10345.2|10330.2|10345.2|10330.2|10345.2|10330.2|10345.2|10330.2|0
1632995100000|2021-09-30 09:45:00|10344.7|10329.7|10344|10329|10344.7|10329.7|10344|10329|1
1632995160000|2021-09-30 09:46:00|||||||||2
1632995170000|2021-09-30 09:46:10|10344.4|10329.4|10345|10330|10345|10330|10344.4|10329.4|0
1632995190000|2021-09-30 09:46:30|10345.2|10330.2|10345.2|10330.2|10345.2|10330.2|10345.2|10330.2|0
1632995200000|2021-09-30 09:46:40|10344.8|10329.8|10344.5|10329.5|10344.8|10329.8|10344.5|10329.5|1
1632995210000|2021-09-30 09:46:50|10345.2|10330.2|10344.6|10329.6|10345.2|10330.2|10344.6|10329.6|0
1632995220000|2021-09-30 09:47:00|10344|10329|10344|10329|10345|10330|10344|10329|1
1632995260000|2021-09-30 09:47:40|10345|10330|10344.5|10329.5|10345|10330|10344|10329|0
1632995280000|2021-09-30 09:48:00|10344|10329|10344.3|10329.3|10344.8|10329.8|10344|10329|1
1632995290000|2021-09-30 09:48:10|10344|10329|10344|10329|10344|10329|10344|10329|0
1632995320000|2021-09-30 09:48:40|10343.8|10328.8|10343.5|10328.5|10343.8|10328.8|10343.5|10328.5|0
1632995340000|2021-09-30 09:49:00|10343.8|10328.8|10340.9|10325.9|10343.8|10328.8|10340.6|10325.6|5
1632995350000|2021-09-30 09:49:10|10340.1|10325.1|10340.1|10325.1|10341.1|10326.1|10340.1|10325.1|2
1632995360000|2021-09-30 09:49:20|10339.8|10324.8|10339.6|10324.6|10339.8|10324.8|10339.1|10324.1|1
1632995400000|2021-09-30 09:50:00|10339.3|10324.3|10339.1|10324.1|10339.3|10324.3|10339.1|10324.1|1
1632995420000|2021-09-30 09:50:20|10340.6|10325.6|10340.6|10325.6|10340.6|10325.6|10340.6|10325.6|1
1632995460000|2021-09-30 09:51:00|10340.1|10325.1|10340.1|10325.1|10340.1|10325.1|10340.1|10325.1|1
1632995480000|2021-09-30 09:51:20|10339.6|10324.6|10339.6|10324.6|10339.6|10324.6|10339.6|10324.6|0
1632995520000|2021-09-30 09:52:00|10339.8|10324.8|10340.6|10325.6|10340.6|10325.6|10339.8|10324.8|1
1632995530000|2021-09-30 09:52:10|10341.2|10326.2|10341.6|10326.6|10341.6|10326.6|10341.2|10326.2|0
1632995550000|2021-09-30 09:52:30|10344.1|10329.1|10346.6|10331.6|10346.8|10331.8|10344.1|10329.1|3
1632995560000|2021-09-30 09:52:40|10346.3|10331.3|10348.1|10333.1|10348.1|10333.1|10346.1|10331.1|0
1632995570000|2021-09-30 09:52:50|||||||||1
1632995580000|2021-09-30 09:53:00|10348.7|10333.7|10348.8|10333.8|10349.1|10334.1|10348.7|10333.7|2
1632995590000|2021-09-30 09:53:10|10347.6|10332.6|10347.1|10332.1|10347.6|10332.6|10347.1|10332.1|0
1632995630000|2021-09-30 09:53:50|10346.8|10331.8|10346.6|10331.6|10346.8|10331.8|10346.6|10331.6|0
1632995640000|2021-09-30 09:54:00|10346.1|10331.1|10347.8|10332.8|10347.8|10332.8|10346.1|10331.1|3
1632995670000|2021-09-30 09:54:30|10346.5|10331.5|10346.3|10331.3|10346.5|10331.5|10346.3|10331.3|0
1632995680000|2021-09-30 09:54:40|10349.8|10334.8|10349.8|10334.8|10349.8|10334.8|10349.8|10334.8|2
1632995690000|2021-09-30 09:54:50|||||||||1
1632995700000|2021-09-30 09:55:00|10348.5|10333.5|10348.5|10333.5|10348.5|10333.5|10348.5|10333.5|0
1632995710000|2021-09-30 09:55:10|10348.8|10333.8|10348.8|10333.8|10348.8|10333.8|10348.8|10333.8|1
1632995730000|2021-09-30 09:55:30|10348.5|10333.5|10348.5|10333.5|10348.5|10333.5|10348.5|10333.5|0
1632995750000|2021-09-30 09:55:50|||||||||1
1632995760000|2021-09-30 09:56:00|10349.2|10334.2|10349.7|10334.7|10349.7|10334.7|10349.2|10334.2|0
1632995780000|2021-09-30 09:56:20|||||||||1
1632995790000|2021-09-30 09:56:30|10350.4|10335.4|10350.4|10335.4|10350.4|10335.4|10350.4|10335.4|1
1632995800000|2021-09-30 09:56:40|10350.7|10335.7|10350.4|10335.4|10350.7|10335.7|10350.2|10335.2|1
1632995810000|2021-09-30 09:56:50|10350.6|10335.6|10350.6|10335.6|10350.6|10335.6|10350.6|10335.6|1
1632995820000|2021-09-30 09:57:00|10350.9|10335.9|10351.2|10336.2|10351.4|10336.4|10350.9|10335.9|1
1632995830000|2021-09-30 09:57:10|10351.4|10336.4|10351.4|10336.4|10351.4|10336.4|10351.4|10336.4|2
1632995840000|2021-09-30 09:57:20|10351.2|10336.2|10350.9|10335.9|10351.4|10336.4|10350.9|10335.9|0
1632995850000|2021-09-30 09:57:30|10351.9|10336.9|10353.6|10338.6|10353.6|10338.6|10351.9|10336.9|4
1632995860000|2021-09-30 09:57:40|10352.9|10337.9|10352.2|10337.2|10352.9|10337.9|10352.2|10337.2|0
1632995870000|2021-09-30 09:57:50|10352.1|10337.1|10352.1|10337.1|10352.1|10337.1|10352.1|10337.1|0
1632995880000|2021-09-30 09:58:00|10352.6|10337.6|10352.6|10337.6|10352.6|10337.6|10352.6|10337.6|0
1632995890000|2021-09-30 09:58:10|10351.7|10336.7|10352.4|10337.4|10352.4|10337.4|10350.2|10335.2|1
1632995910000|2021-09-30 09:58:30|10352.2|10337.2|10352.2|10337.2|10352.2|10337.2|10352.2|10337.2|0
1632995930000|2021-09-30 09:58:50|10351.8|10336.8|10351.3|10336.3|10351.8|10336.8|10351.3|10336.3|1
1632995940000|2021-09-30 09:59:00|10350.8|10335.8|10351|10336|10351|10336|10350.8|10335.8|0
1632995960000|2021-09-30 09:59:20|10352.2|10337.2|10352.2|10337.2|10352.2|10337.2|10352.2|10337.2|2
1632995990000|2021-09-30 09:59:50|10352.5|10337.5|10352.5|10337.5|10352.5|10337.5|10352.5|10337.5|1
1632996010000|2021-09-30 10:00:10|10353.1|10338.1|10352.2|10337.2|10353.6|10338.6|10352.2|10337.2|0
1632996020000|2021-09-30 10:00:20|10352.4|10337.4|10352.4|10337.4|10352.4|10337.4|10352.4|10337.4|0
1632996030000|2021-09-30 10:00:30|10352.9|10337.9|10353.1|10338.1|10353.1|10338.1|10352.9|10337.9|0
1632996040000|2021-09-30 10:00:40|10353|10338|10352.3|10337.3|10353.5|10338.5|10352.3|10337.3|8
1632996100000|2021-09-30 10:01:40|10352|10337|10352|10337|10352|10337|10352|10337|0
1632996110000|2021-09-30 10:01:50|10352.5|10337.5|10353.9|10338.9|10353.9|10338.9|10352.5|10337.5|6
1632996170000|2021-09-30 10:02:50|10353.2|10338.2|10353.9|10338.9|10353.9|10338.9|10353.2|10338.2|0
1632996220000|2021-09-30 10:03:40|10354.4|10339.4|10357.4|10342.4|10357.9|10342.9|10354.4|10339.4|1
1632996230000|2021-09-30 10:03:50|10357.3|10342.3|10359|10344|10362|10347|10357.3|10342.3|2
1632996240000|2021-09-30 10:04:00|10358.7|10343.7|10358.7|10343.7|10358.7|10343.7|10358.7|10343.7|0
1632996260000|2021-09-30 10:04:20|10358.3|10343.3|10358.3|10343.3|10358.3|10343.3|10358.3|10343.3|0
1632996270000|2021-09-30 10:04:30|10359|10344|10359.2|10344.2|10359.2|10344.2|10359|10344|0
1632996280000|2021-09-30 10:04:40|||||||||1
1632996310000|2021-09-30 10:05:10|10360.1|10345.1|10361.5|10346.5|10361.5|10346.5|10360.1|10345.1|0
1632996340000|2021-09-30 10:05:40|10361.7|10346.7|10361.7|10346.7|10361.7|10346.7|10361.7|10346.7|0
1632996350000|2021-09-30 10:05:50|10362|10347|10361.5|10346.5|10362|10347|10361.5|10346.5|1
1632996360000|2021-09-30 10:06:00|10361.8|10346.8|10360.1|10345.1|10362.1|10347.1|10360.1|10345.1|1
1632996370000|2021-09-30 10:06:10|10359.4|10344.4|10358.6|10343.6|10359.4|10344.4|10358.6|10343.6|0
1632996380000|2021-09-30 10:06:20|10358.5|10343.5|10358.5|10343.5|10358.5|10343.5|10358.5|10343.5|0
1632996390000|2021-09-30 10:06:30|10358.3|10343.3|10358.6|10343.6|10358.6|10343.6|10358.3|10343.3|0
1632996400000|2021-09-30 10:06:40|10357.4|10342.4|10357.4|10342.4|10357.4|10342.4|10357.4|10342.4|1
1632996420000|2021-09-30 10:07:00|10357.6|10342.6|10357.4|10342.4|10357.9|10342.9|10357.4|10342.4|3
1632996440000|2021-09-30 10:07:20|10356.3|10341.3|10355.8|10340.8|10356.3|10341.3|10355.8|10340.8|0
1632996450000|2021-09-30 10:07:30|10356.3|10341.3|10356.3|10341.3|10356.3|10341.3|10356.3|10341.3|1
1632996460000|2021-09-30 10:07:40|10356|10341|10355.8|10340.8|10356|10341|10355.8|10340.8|0
1632996480000|2021-09-30 10:08:00|10354.8|10339.8|10354.8|10339.8|10354.8|10339.8|10354.8|10339.8|0
1632996510000|2021-09-30 10:08:30|10355|10340|10355.3|10340.3|10355.3|10340.3|10355|10340|3
1632996520000|2021-09-30 10:08:40|10355.5|10340.5|10357.7|10342.7|10357.7|10342.7|10355.5|10340.5|1
1632996540000|2021-09-30 10:09:00|10357.9|10342.9|10358.1|10343.1|10358.1|10343.1|10357.9|10342.9|11
1632996550000|2021-09-30 10:09:10|10360.7|10345.7|10360.7|10345.7|10360.7|10345.7|10360.7|10345.7|0
1632996560000|2021-09-30 10:09:20|10363.8|10348.8|10363.8|10348.8|10363.8|10348.8|10363.8|10348.8|11
1632996690000|2021-09-30 10:11:30|10362.7|10347.7|10362.7|10347.7|10362.7|10347.7|10362.7|10347.7|0
1632996700000|2021-09-30 10:11:40|10363|10348|10363|10348|10363|10348|10363|10348|0
1632996720000|2021-09-30 10:12:00|10363.3|10348.3|10363.3|10348.3|10363.3|10348.3|10363.3|10348.3|0
1632996750000|2021-09-30 10:12:30|10365.1|10350.1|10365.1|10350.1|10365.1|10350.1|10365.1|10350.1|0
1632996830000|2021-09-30 10:13:50|10364.9|10349.9|10364.6|10349.6|10364.9|10349.9|10364.6|10349.6|0
1632996860000|2021-09-30 10:14:20|||||||||1
1632996880000|2021-09-30 10:14:40|10365.6|10350.6|10365.6|10350.6|10365.6|10350.6|10365.6|10350.6|0
1632996890000|2021-09-30 10:14:50|10366.2|10351.2|10365.7|10350.7|10366.2|10351.2|10365.7|10350.7|2
1632996900000|2021-09-30 10:15:00|10365.5|10350.5|10365.2|10350.2|10365.5|10350.5|10365.2|10350.2|0
1632996950000|2021-09-30 10:15:50|10364.8|10349.8|10364.2|10349.2|10364.8|10349.8|10364.2|10349.2|0
1632996960000|2021-09-30 10:16:00|10364|10349|10363.8|10348.8|10364|10349|10363.5|10348.5|0
1632997020000|2021-09-30 10:17:00|10363.3|10348.3|10363.8|10348.8|10363.8|10348.8|10363.3|10348.3|1
1632997060000|2021-09-30 10:17:40|10366.3|10351.3|10367.9|10352.9|10368.9|10353.9|10366.3|10351.3|1
1632997070000|2021-09-30 10:17:50|10366.8|10351.8|10365.4|10350.4|10366.8|10351.8|10365.4|10350.4|0
1632997080000|2021-09-30 10:18:00|10366.1|10351.1|10366.1|10351.1|10366.1|10351.1|10366.1|10351.1|0
1632997140000|2021-09-30 10:19:00|10365.6|10350.6|10365.6|10350.6|10365.6|10350.6|10365.6|10350.6|0
1632997150000|2021-09-30 10:19:10|10365.1|10350.1|10365.1|10350.1|10365.1|10350.1|10365.1|10350.1|0
1632997180000|2021-09-30 10:19:40|10365.9|10350.9|10365.9|10350.9|10365.9|10350.9|10365.9|10350.9|1
1632997200000|2021-09-30 10:20:00|10366.1|10351.1|10366.1|10351.1|10366.1|10351.1|10366.1|10351.1|0
1632997350000|2021-09-30 10:22:30|10364.6|10349.6|10364.6|10349.6|10364.6|10349.6|10364.6|10349.6|0
1632997360000|2021-09-30 10:22:40|10363.9|10348.9|10364.2|10349.2|10364.2|10349.2|10363.9|10348.9|2
1632997380000|2021-09-30 10:23:00|10363.3|10348.3|10363.3|10348.3|10363.3|10348.3|10362.5|10347.5|6
1632997390000|2021-09-30 10:23:10|10363|10348|10363.3|10348.3|10363.5|10348.5|10363|10348|0
1632997410000|2021-09-30 10:23:30|||||||||1
1632997450000|2021-09-30 10:24:10|10362.8|10347.8|10362.8|10347.8|10362.8|10347.8|10362.8|10347.8|10
1632997490000|2021-09-30 10:24:50|10363.3|10348.3|10363.3|10348.3|10363.3|10348.3|10363.3|10348.3|1
1632997500000|2021-09-30 10:25:00|10365|10350|10365|10350|10365|10350|10365|10350|2
1632997530000|2021-09-30 10:25:30|10366|10351|10366|10351|10366|10351|10366|10351|0
1632997580000|2021-09-30 10:26:20|10366.7|10351.7|10367.2|10352.2|10367.2|10352.2|10366.7|10351.7|2
1632997590000|2021-09-30 10:26:30|10367.4|10352.4|10367.6|10352.6|10367.6|10352.6|10367.4|10352.4|0
1632997610000|2021-09-30 10:26:50|10368.2|10353.2|10369.5|10354.5|10369.5|10354.5|10368.2|10353.2|1
1632997620000|2021-09-30 10:27:00|10371.5|10356.5|10371.5|10356.5|10371.5|10356.5|10371.5|10356.5|0
1632997640000|2021-09-30 10:27:20|10371.2|10356.2|10371.2|10356.2|10371.2|10356.2|10371.2|10356.2|0
1632997720000|2021-09-30 10:28:40|10371|10356|10370.3|10355.3|10371|10356|10370.3|10355.3|1
1632997730000|2021-09-30 10:28:50|10369.5|10354.5|10367|10352|10369.5|10354.5|10367|10352|5
1632997760000|2021-09-30 10:29:20|10367.9|10352.9|10367.9|10352.9|10367.9|10352.9|10367.9|10352.9|1
1632997770000|2021-09-30 10:29:30|||||||||1
1632997790000|2021-09-30 10:29:50|10368.1|10353.1|10368.4|10353.4|10368.4|10353.4|10368.1|10353.1|1
1632997800000|2021-09-30 10:30:00|10367.9|10352.9|10367.9|10352.9|10367.9|10352.9|10367.9|10352.9|0
1632997860000|2021-09-30 10:31:00|10368.4|10353.4|10367.9|10352.9|10368.4|10353.4|10367.9|10352.9|0
1632997870000|2021-09-30 10:31:10|10368.4|10353.4|10367|10352|10368.4|10353.4|10367|10352|6
1632997880000|2021-09-30 10:31:20|10366.8|10351.8|10366.8|10351.8|10366.8|10351.8|10366.3|10351.3|11
1632997890000|2021-09-30 10:31:30|||||||||3
1632997920000|2021-09-30 10:32:00|10366.6|10351.6|10366.6|10351.6|10366.6|10351.6|10366.6|10351.6|1
1632997950000|2021-09-30 10:32:30|10366.4|10351.4|10367.6|10352.6|10367.9|10352.9|10366.4|10351.4|1
1632997960000|2021-09-30 10:32:40|10367.4|10352.4|10367.4|10352.4|10367.4|10352.4|10367.4|10352.4|0
1632998010000|2021-09-30 10:33:30|10364.6|10349.6|10363.4|10348.4|10364.6|10349.6|10363.4|10348.4|1
1632998020000|2021-09-30 10:33:40|10362.3|10347.3|10361.8|10346.8|10362.3|10347.3|10361.8|10346.8|0
1632998030000|2021-09-30 10:33:50|10361.1|10346.1|10358.4|10343.4|10361.1|10346.1|10358.4|10343.4|0
1632998040000|2021-09-30 10:34:00|10357.1|10342.1|10355.8|10340.8|10357.1|10342.1|10355.8|10340.8|5
1632998060000|2021-09-30 10:34:20|10355.9|10340.9|10355.4|10340.4|10355.9|10340.9|10355.4|10340.4|0
1632998080000|2021-09-30 10:34:40|10354.9|10339.9|10354.9|10339.9|10354.9|10339.9|10354.9|10339.9|0
1632998110000|2021-09-30 10:35:10|10354.4|10339.4|10354.4|10339.4|10354.4|10339.4|10354.4|10339.4|0
1632998120000|2021-09-30 10:35:20|10354.1|10339.1|10354.9|10339.9|10355.4|10340.4|10353.9|10338.9|2
1632998150000|2021-09-30 10:35:50|10351.4|10336.4|10351.4|10336.4|10351.4|10336.4|10351.4|10336.4|26
1632998160000|2021-09-30 10:36:00|10352.4|10337.4|10352.4|10337.4|10352.4|10337.4|10352.4|10337.4|0
1632998170000|2021-09-30 10:36:10|10351.4|10336.4|10351.4|10336.4|10351.4|10336.4|10351.4|10336.4|0
1632998180000|2021-09-30 10:36:20|10348.9|10333.9|10348.9|10333.9|10349.1|10334.1|10348.6|10333.6|1
1632998190000|2021-09-30 10:36:30|10348.4|10333.4|10344.9|10329.9|10348.9|10333.9|10344.9|10329.9|5
1632998200000|2021-09-30 10:36:40|10344.4|10329.4|10344.4|10329.4|10344.4|10329.4|10344.4|10329.4|1
1632998230000|2021-09-30 10:37:10|10344.9|10329.9|10345.4|10330.4|10345.4|10330.4|10344.9|10329.9|0
1632998290000|2021-09-30 10:38:10|10348.1|10333.1|10347.9|10332.9|10348.1|10333.1|10347.9|10332.9|2
1632998300000|2021-09-30 10:38:20|10348.1|10333.1|10348.4|10333.4|10348.4|10333.4|10348.1|10333.1|0
1632998340000|2021-09-30 10:39:00|10347|10332|10344.2|10329.2|10347|10332|10343.9|10328.9|8
1632998350000|2021-09-30 10:39:10|10343.9|10328.9|10342.9|10327.9|10343.9|10328.9|10342.9|10327.9|1
1632998360000|2021-09-30 10:39:20|10341.9|10326.9|10341.9|10326.9|10341.9|10326.9|10341.9|10326.9|1
1632998380000|2021-09-30 10:39:40|10341|10326|10338.9|10323.9|10341|10326|10338.9|10323.9|1
1632998390000|2021-09-30 10:39:50|10339.4|10324.4|10340.9|10325.9|10340.9|10325.9|10339.4|10324.4|0
1632998450000|2021-09-30 10:40:50|||||||||7
1632998470000|2021-09-30 10:41:10|10339.8|10324.8|10338.9|10323.9|10339.8|10324.8|10338.9|10323.9|2
1632998480000|2021-09-30 10:41:20|10339.8|10324.8|10340.9|10325.9|10340.9|10325.9|10339.8|10324.8|0
1632998500000|2021-09-30 10:41:40|||||||||3
1632998510000|2021-09-30 10:41:50|10341.1|10326.1|10341.1|10326.1|10341.1|10326.1|10341.1|10326.1|0
1632998530000|2021-09-30 10:42:10|10343.9|10328.9|10342.1|10327.1|10343.9|10328.9|10342.1|10327.1|2
1632998540000|2021-09-30 10:42:20|10342.6|10327.6|10342.6|10327.6|10342.6|10327.6|10342.6|10327.6|0
1632998580000|2021-09-30 10:43:00|10342.2|10327.2|10339.2|10324.2|10342.2|10327.2|10339.2|10324.2|15
1632998590000|2021-09-30 10:43:10|10338.9|10323.9|10338.9|10323.9|10338.9|10323.9|10338.9|10323.9|0
1632998600000|2021-09-30 10:43:20|10338.7|10323.7|10338.4|10323.4|10338.7|10323.7|10338.4|10323.4|0
1632998610000|2021-09-30 10:43:30|10337.9|10322.9|10327.9|10312.9|10337.9|10322.9|10327.9|10312.9|3
1632998620000|2021-09-30 10:43:40|10327.5|10312.5|10325.4|10310.4|10327.5|10312.5|10325.4|10310.4|0
1632998640000|2021-09-30 10:44:00|10325.9|10310.9|10325.4|10310.4|10325.9|10310.9|10325.4|10310.4|0
1632998650000|2021-09-30 10:44:10|10325.6|10310.6|10322.4|10307.4|10325.9|10310.9|10322.4|10307.4|58
1632998660000|2021-09-30 10:44:20|10318.5|10303.5|10317.5|10302.5|10318.5|10303.5|10317|10302|1
1632998670000|2021-09-30 10:44:30|10317|10302|10316.5|10301.5|10317|10302|10316.5|10301.5|0
1632998690000|2021-09-30 10:44:50|10309.1|10294.1|10307.7|10292.7|10309.1|10294.1|10307.7|10292.7|2
1632998700000|2021-09-30 10:45:00|||||||||1
1632998710000|2021-09-30 10:45:10|10309.2|10294.2|10311.5|10296.5|10311.5|10296.5|10309.2|10294.2|1
1632998720000|2021-09-30 10:45:20|10310|10295|10310|10295|10310|10295|10310|10295|0
1632998730000|2021-09-30 10:45:30|10311.5|10296.5|10306|10291|10312|10297|10306|10291|11
1632998740000|2021-09-30 10:45:40|10308|10293|10308|10293|10308|10293|10308|10293|0
1632998750000|2021-09-30 10:45:50|||||||||1
1632998770000|2021-09-30 10:46:10|10307.8|10292.8|10307.8|10292.8|10307.8|10292.8|10307.8|10292.8|1
1632998790000|2021-09-30 10:46:30|10303.3|10288.3|10303.5|10288.5|10303.5|10288.5|10303.3|10288.3|4
1632998800000|2021-09-30 10:46:40|10303|10288|10305|10290|10305|10290|10302.8|10287.8|32
1632998810000|2021-09-30 10:46:50|10305.2|10290.2|10305.5|10290.5|10305.5|10290.5|10305.2|10290.2|0
1632998840000|2021-09-30 10:47:20|10305.2|10290.2|10305|10290|10305.2|10290.2|10305|10290|2
1632998850000|2021-09-30 10:47:30|10304.9|10289.9|10304.9|10289.9|10304.9|10289.9|10304.9|10289.9|1
1632998860000|2021-09-30 10:47:40|10304.6|10289.6|10304.4|10289.4|10304.7|10289.7|10304.4|10289.4|1
1632998870000|2021-09-30 10:47:50|10303.9|10288.9|10303.7|10288.7|10303.9|10288.9|10303.7|10288.7|0
1632998880000|2021-09-30 10:48:00|10303.4|10288.4|10300|10285|10303.4|10288.4|10300|10285|3
1632998920000|2021-09-30 10:48:40|10300.8|10285.8|10300|10285|10300.8|10285.8|10300|10285|2
1632998930000|2021-09-30 10:48:50|||||||||1
1632998950000|2021-09-30 10:49:10|10304.5|10289.5|10298.6|10283.6|10304.5|10289.5|10298.6|10283.6|8
1632998960000|2021-09-30 10:49:20|10298|10283|10280|10265|10298|10283|10278.9|10258|3
1632999040000|2021-09-30 10:50:40|10279.7|10264.7|10279.7|10264.7|10279.7|10264.7|10279.7|10264.7|0
1632999080000|2021-09-30 10:51:20|10278.9|10263.9|10278|10263|10278.9|10263.9|10278|10263|0
1632999090000|2021-09-30 10:51:30|10278.2|10263.2|10277.7|10262.7|10278.2|10263.2|10277.7|10262.7|1
1632999100000|2021-09-30 10:51:40|10277.2|10262.2|10277.2|10262.2|10277.2|10262.2|10277.2|10262.2|0
1632999110000|2021-09-30 10:51:50|10277|10262|10280|10265|10280|10265|10277|10262|5
1632999130000|2021-09-30 10:52:10|10279.7|10264.7|10279.7|10264.7|10279.7|10264.7|10279.7|10264.7|0
1632999150000|2021-09-30 10:52:30|10278.2|10263.2|10278.2|10263.2|10278.2|10263.2|10278.2|10263.2|0
1632999160000|2021-09-30 10:52:40|10276.2|10261.2|10276.2|10261.2|10276.2|10261.2|10276.2|10261.2|0
1632999170000|2021-09-30 10:52:50|10278.2|10263.2|10277.5|10262.5|10279.5|10264.5|10277.5|10262.5|1
1632999180000|2021-09-30 10:53:00|10277.2|10262.2|10284.4|10269.4|10284.4|10269.4|10277.2|10262.2|1
1632999190000|2021-09-30 10:53:10|10285|10270|10285|10270|10285|10270|10285|10270|0
1632999210000|2021-09-30 10:53:30|10286.7|10271.7|10286.7|10271.7|10286.7|10271.7|10286.7|10271.7|3
1632999220000|2021-09-30 10:53:40|10285|10270|10285|10270|10285|10270|10285|10270|1
1632999230000|2021-09-30 10:53:50|10286.5|10271.5|10290.5|10275.5|10290.5|10275.5|10286.5|10271.5|1
1632999240000|2021-09-30 10:54:00|10290|10275|10287.5|10272.5|10290|10275|10287|10272|1
1632999260000|2021-09-30 10:54:20|10287.9|10272.9|10288.5|10273.5|10288.5|10273.5|10287.9|10272.9|0
1632999270000|2021-09-30 10:54:30|||||||||2
1632999290000|2021-09-30 10:54:50|10289|10274|10289.5|10274.5|10289.5|10274.5|10289|10274|0
1632999300000|2021-09-30 10:55:00|10290.6|10275.6|10293|10278|10293|10278|10290.6|10275.6|5
1632999350000|2021-09-30 10:55:50|10299|10284|10300|10285|10300|10285|10299|10284|1
1632999370000|2021-09-30 10:56:10|10300.2|10285.2|10309.6|10284.6|10309.6|10288.5|10300.2|10284.6|1
1632999380000|2021-09-30 10:56:20|10308|10293|10308|10293|10308|10293|10308|10293|0
1632999400000|2021-09-30 10:56:40|10306.9|10291.9|10305.7|10290.7|10306.9|10291.9|10305.7|10290.7|0
1632999410000|2021-09-30 10:56:50|10305.5|10290.5|10305.5|10290.5|10305.5|10290.5|10305.5|10290.5|0
1632999420000|2021-09-30 10:57:00|10304.4|10289.4|10305.5|10290.5|10305.5|10290.5|10303|10288|0
1632999430000|2021-09-30 10:57:10|10302.5|10287.5|10302|10287|10305.5|10290.5|10302|10287|0
1632999440000|2021-09-30 10:57:20|10303.5|10288.5|10302.7|10287.7|10305.5|10290.5|10299.5|10284.5|0
1632999450000|2021-09-30 10:57:30|10302.5|10287.5|10302|10287|10302.5|10287.5|10298.5|10283.5|2
1632999460000|2021-09-30 10:57:40|||||||||1
1632999470000|2021-09-30 10:57:50|10303.1|10288.1|10306.5|10291.5|10306.5|10291.5|10303.1|10288.1|0
1632999480000|2021-09-30 10:58:00|10307|10292|10309.7|10294.7|10310.7|10295.7|10307|10292|5
1632999490000|2021-09-30 10:58:10|10310|10295|10310|10295|10310|10295|10310|10295|0
1632999500000|2021-09-30 10:58:20|10309|10294|10309.5|10294.5|10309.5|10294.5|10309|10294|0
1632999510000|2021-09-30 10:58:30|10309.2|10294.2|10309.6|10294.6|10309.6|10294.6|10308.6|10293.6|4
1632999520000|2021-09-30 10:58:40|10309.4|10294.4|10309.4|10294.4|10309.4|10294.4|10309.4|10294.4|0
1632999540000|2021-09-30 10:59:00|10309.1|10294.1|10310.1|10295.1|10310.1|10295.1|10309.1|10294.1|0
1632999550000|2021-09-30 10:59:10|10310.4|10295.4|10310.6|10295.6|10310.6|10295.6|10310.4|10295.4|1
1632999560000|2021-09-30 10:59:20|||||||||5
1632999570000|2021-09-30 10:59:30|||||||||1
1632999580000|2021-09-30 10:59:40|10308.9|10293.9|10308.9|10293.9|10308.9|10293.9|10308.9|10293.9|1
1632999600000|2021-09-30 11:00:00|10308.3|10293.3|10308.3|10293.3|10308.3|10293.3|10308.3|10293.3|17
1632999620000|2021-09-30 11:00:20|10307.9|10292.9|10303.1|10288.1|10307.9|10292.9|10303.1|10288.1|2
1632999630000|2021-09-30 11:00:30|10302.3|10287.3|10303.1|10288.1|10303.1|10288.1|10302.3|10287.3|1
1632999660000|2021-09-30 11:01:00|10304.6|10289.6|10305.1|10290.1|10305.1|10290.1|10304.6|10289.6|0
1632999670000|2021-09-30 11:01:10|10305.6|10290.6|10305.6|10290.6|10305.6|10290.6|10305.6|10290.6|0
1632999680000|2021-09-30 11:01:20|10305.1|10290.1|10305.1|10290.1|10305.1|10290.1|10305.1|10290.1|0
1632999690000|2021-09-30 11:01:30|10304.6|10289.6|10304.6|10289.6|10304.6|10289.6|10304.6|10289.6|0
1632999700000|2021-09-30 11:01:40|10304|10289|10303.1|10288.1|10304|10289|10303.1|10288.1|0
1632999710000|2021-09-30 11:01:50|||||||||2
1632999720000|2021-09-30 11:02:00|10305.1|10290.1|10305.1|10290.1|10305.1|10290.1|10305.1|10290.1|4
1632999800000|2021-09-30 11:03:20|10306.6|10291.6|10306.6|10291.6|10306.6|10291.6|10306.6|10291.6|2
1632999810000|2021-09-30 11:03:30|10306.8|10291.8|10307.1|10292.1|10307.1|10292.1|10306.8|10291.8|0
1632999830000|2021-09-30 11:03:50|10306.9|10291.9|10306.3|10291.3|10306.9|10291.9|10306.3|10291.3|0
1632999840000|2021-09-30 11:04:00|10306.1|10291.1|10307.4|10292.4|10307.4|10292.4|10305.6|10290.6|0
1632999870000|2021-09-30 11:04:30|||||||||1
1632999900000|2021-09-30 11:05:00|10306.9|10291.9|10306.9|10291.9|10306.9|10291.9|10306.9|10291.9|2
1632999910000|2021-09-30 11:05:10|10307.1|10292.1|10307.4|10292.4|10307.4|10292.4|10307.1|10292.1|0
1632999920000|2021-09-30 11:05:20|10309.1|10294.1|10311.1|10296.1|10311.1|10296.1|10309.1|10294.1|5
1632999940000|2021-09-30 11:05:40|10310.8|10295.8|10310.6|10295.6|10310.8|10295.8|10310.4|10295.4|7
1632999970000|2021-09-30 11:06:10|10311.1|10296.1|10313.1|10298.1|10313.1|10298.1|10311.1|10296.1|1
1632999980000|2021-09-30 11:06:20|10313.3|10298.3|10314.1|10299.1|10314.1|10299.1|10313.3|10298.3|0
1632999990000|2021-09-30 11:06:30|10313.9|10298.9|10314.1|10299.1|10314.1|10299.1|10313.6|10298.6|0
1633000020000|2021-09-30 11:07:00|10313.7|10298.7|10312.9|10297.9|10313.7|10298.7|10312.1|10297.1|2
1633000060000|2021-09-30 11:07:40|10312.5|10297.5|10308.9|10293.9|10312.5|10297.5|10308.9|10293.9|2
1633000070000|2021-09-30 11:07:50|10309.6|10294.6|10309.6|10294.6|10309.6|10294.6|10309.6|10294.6|0
1633000080000|2021-09-30 11:08:00|10308.9|10293.9|10308.9|10293.9|10308.9|10293.9|10308.9|10293.9|2
1633000100000|2021-09-30 11:08:20|||||||||2
1633000110000|2021-09-30 11:08:30|10309.9|10294.9|10309.9|10294.9|10309.9|10294.9|10309.9|10294.9|1
1633000130000|2021-09-30 11:08:50|10310.1|10295.1|10310.4|10295.4|10310.4|10295.4|10310.1|10295.1|0
1633000140000|2021-09-30 11:09:00|10311.6|10296.6|10315.9|10300.9|10318.1|10303.1|10311.6|10296.6|21
1633000150000|2021-09-30 11:09:10|10316.6|10301.6|10316.1|10301.1|10316.6|10301.6|10315.6|10300.6|1
1633000160000|2021-09-30 11:09:20|10315.9|10300.9|10316.1|10301.1|10316.1|10301.1|10315.6|10300.6|0
1633000170000|2021-09-30 11:09:30|10315.6|10300.6|10315.6|10300.6|10315.6|10300.6|10315.6|10300.6|0
1633000200000|2021-09-30 11:10:00|||||||||1
1633000210000|2021-09-30 11:10:10|10314.5|10299.5|10313.6|10298.6|10314.5|10299.5|10313.6|10298.6|0
1633000220000|2021-09-30 11:10:20|10313.4|10298.4|10311.1|10296.1|10313.4|10298.4|10310.9|10295.9|0
1633000270000|2021-09-30 11:11:10|10314.1|10299.1|10314.1|10299.1|10314.1|10299.1|10314.1|10299.1|1
1633000280000|2021-09-30 11:11:20|10315|10300|10315.1|10300.1|10315.6|10300.6|10315|10300|2
1633000290000|2021-09-30 11:11:30|10316.5|10301.5|10316.5|10301.5|10316.5|10301.5|10316.5|10301.5|1
1633000300000|2021-09-30 11:11:40|10317.6|10302.6|10317.6|10302.6|10317.6|10302.6|10317.6|10302.6|0
1633000350000|2021-09-30 11:12:30|10318.7|10303.7|10320.1|10305.1|10320.1|10305.1|10318.7|10303.7|0
1633000360000|2021-09-30 11:12:40|10319.7|10304.7|10319.1|10304.1|10319.7|10304.7|10319.1|10304.1|0
1633000410000|2021-09-30 11:13:30|10318.2|10303.2|10317.1|10302.1|10318.2|10303.2|10317.1|10302.1|0
1633000420000|2021-09-30 11:13:40|10315.6|10300.6|10313.9|10298.9|10315.6|10300.6|10313.9|10298.9|4
1633000440000|2021-09-30 11:14:00|10311.6|10296.6|10310.1|10295.1|10311.6|10296.6|10310.1|10295.1|4
1633000510000|2021-09-30 11:15:10|10306.9|10291.9|10300.9|10285.9|10306.9|10291.9|10300.6|10285.6|10
1633000520000|2021-09-30 11:15:20|10301.1|10286.1|10302.3|10287.3|10302.3|10287.3|10301.1|10286.1|0
1633000530000|2021-09-30 11:15:30|10302.6|10287.6|10303.1|10288.1|10303.1|10288.1|10302.6|10287.6|0
1633000560000|2021-09-30 11:16:00|10302.6|10287.6|10302.3|10287.3|10302.6|10287.6|10302.3|10287.3|2
1633000570000|2021-09-30 11:16:10|10302.6|10287.6|10302.6|10287.6|10302.6|10287.6|10302.6|10287.6|0
1633000590000|2021-09-30 11:16:30|10302.8|10287.8|10303.1|10288.1|10303.1|10288.1|10302.8|10287.8|0
1633000600000|2021-09-30 11:16:40|10303.6|10288.6|10303.6|10288.6|10303.6|10288.6|10303.6|10288.6|0
1633000610000|2021-09-30 11:16:50|||||||||1
1633000620000|2021-09-30 11:17:00|10303.8|10288.8|10304.1|10289.1|10304.1|10289.1|10303.8|10288.8|0
1633000710000|2021-09-30 11:18:30|10303.9|10288.9|10303.6|10288.6|10303.9|10288.9|10303.6|10288.6|0
1633000730000|2021-09-30 11:18:50|||||||||1
1633000750000|2021-09-30 11:19:10|10297.4|10282.4|10297.4|10282.4|10297.4|10282.4|10297.4|10282.4|16
1633000760000|2021-09-30 11:19:20|10297.6|10282.6|10297.6|10282.6|10297.6|10282.6|10297.6|10282.6|6
1633000770000|2021-09-30 11:19:30|10299.8|10284.8|10301.6|10286.6|10302.6|10287.6|10299.8|10284.8|0
1633000780000|2021-09-30 11:19:40|10300.6|10285.6|10300.6|10285.6|10300.6|10285.6|10300.6|10285.6|0
1633000860000|2021-09-30 11:21:00|10300.9|10285.9|10300.4|10285.4|10300.9|10285.9|10300.4|10285.4|0
1633000900000|2021-09-30 11:21:40|10300.6|10285.6|10300.6|10285.6|10300.6|10285.6|10300.6|10285.6|0
1633000910000|2021-09-30 11:21:50|||||||||2
1633000950000|2021-09-30 11:22:30|10300.2|10285.2|10299.6|10284.6|10300.2|10285.2|10299.6|10284.6|0
1633000960000|2021-09-30 11:22:40|10299.9|10284.9|10300.4|10285.4|10300.4|10285.4|10299.9|10284.9|1
1633000970000|2021-09-30 11:22:50|||||||||1
1633001030000|2021-09-30 11:23:50|10301.2|10286.2|10302.9|10287.9|10302.9|10287.9|10301.2|10286.2|3
1633001050000|2021-09-30 11:24:10|10302.4|10287.4|10302.4|10287.4|10302.4|10287.4|10302.4|10287.4|2
1633001130000|2021-09-30 11:25:30|||||||||1
1633001210000|2021-09-30 11:26:50|10302.9|10287.9|10303.1|10288.1|10303.1|10288.1|10302.9|10287.9|17
1633001220000|2021-09-30 11:27:00|10302.3|10287.3|10302.3|10287.3|10302.3|10287.3|10302.3|10287.3|0
1633001230000|2021-09-30 11:27:10|||||||||3
1633001250000|2021-09-30 11:27:30|10302.1|10287.1|10302.1|10287.1|10302.1|10287.1|10302.1|10287.1|0
1633001300000|2021-09-30 11:28:20|10300.3|10285.3|10300.4|10285.4|10300.4|10285.4|10299.8|10284.8|4
1633001460000|2021-09-30 11:31:00|10303.4|10288.4|10300.1|10285.1|10303.4|10288.4|10300.1|10285.1|2
1633001570000|2021-09-30 11:32:50|10299.5|10284.5|10299.6|10284.6|10300.1|10285.1|10299.1|10284.1|2
1633001580000|2021-09-30 11:33:00|||||||||3
1633001620000|2021-09-30 11:33:40|||||||||1
1633001700000|2021-09-30 11:35:00|10299.8|10284.8|10300.6|10285.6|10300.6|10285.6|10299.8|10284.8|0
1633001730000|2021-09-30 11:35:30|||||||||1
1633001770000|2021-09-30 11:36:10|10301.4|10286.4|10303.1|10288.1|10303.1|10288.1|10301.4|10286.4|1
1633001780000|2021-09-30 11:36:20|10302.9|10287.9|10302.6|10287.6|10302.9|10287.9|10302.6|10287.6|0
1633001790000|2021-09-30 11:36:30|10302.2|10287.2|10298.4|10283.4|10302.2|10287.2|10298.4|10283.4|5
1633001800000|2021-09-30 11:36:40|10298.9|10283.9|10299.4|10284.4|10299.4|10284.4|10298.9|10283.9|7
1633001810000|2021-09-30 11:36:50|10299.7|10284.7|10298.9|10283.9|10299.7|10284.7|10298.9|10283.9|9
1633001820000|2021-09-30 11:37:00|10297.6|10282.6|10286.4|10271.4|10297.6|10282.6|10283.4|10268.4|15
1633001840000|2021-09-30 11:37:20|10285.9|10270.9|10288.4|10273.4|10288.4|10273.4|10285.7|10270.7|0
1633001850000|2021-09-30 11:37:30|10288.9|10273.9|10288.9|10273.9|10288.9|10273.9|10288.9|10273.9|0
1633001870000|2021-09-30 11:37:50|10283.9|10268.9|10284.9|10269.9|10284.9|10269.9|10283.9|10268.9|11
1633001880000|2021-09-30 11:38:00|||||||||4
1633001890000|2021-09-30 11:38:10|||||||||6
1633001900000|2021-09-30 11:38:20|10282.9|10267.9|10283.9|10268.9|10283.9|10268.9|10282.9|10267.9|5
1633001910000|2021-09-30 11:38:30|10281.1|10266.1|10277.9|10262.9|10281.1|10266.1|10277.7|10262.7|5
1633001920000|2021-09-30 11:38:40|10277.4|10262.4|10277.4|10262.4|10277.4|10262.4|10277.4|10262.4|2
1633001930000|2021-09-30 11:38:50|10277.9|10262.9|10277.9|10262.9|10277.9|10262.9|10277.9|10262.9|0
1633001940000|2021-09-30 11:39:00|10280.9|10265.9|10281.9|10266.9|10281.9|10266.9|10280.9|10265.9|1
1633001980000|2021-09-30 11:39:40|10282.2|10267.2|10282.2|10267.2|10282.2|10267.2|10282.2|10267.2|0
1633002010000|2021-09-30 11:40:10|10281.7|10266.7|10281.2|10266.2|10281.7|10266.7|10281.2|10266.2|1
1633002030000|2021-09-30 11:40:30|||||||||1
1633002120000|2021-09-30 11:42:00|10280.3|10265.3|10277.2|10262.2|10280.3|10265.3|10277.2|10262.2|1
1633002130000|2021-09-30 11:42:10|10279.2|10264.2|10279.2|10264.2|10279.2|10264.2|10279.2|10264.2|1
1633002150000|2021-09-30 11:42:30|10280|10265|10279.7|10264.7|10280|10265|10279.7|10264.7|1
1633002170000|2021-09-30 11:42:50|10278.2|10263.2|10278.2|10263.2|10278.2|10263.2|10278.2|10263.2|7
1633002200000|2021-09-30 11:43:20|10276.7|10261.7|10276.7|10261.7|10276.7|10261.7|10276.7|10261.7|0
1633002220000|2021-09-30 11:43:40|10274.5|10259.5|10283.4|10245.9|10283.4|10259.5|10274.5|10245.1|3
1633002240000|2021-09-30 11:44:00|10282.9|10245.4|10274.7|10249.7|10283.4|10250.7|10274.7|10245.4|0
1633002310000|2021-09-30 11:45:10|10274.9|10249.9|10267.5|10252.5|10274.9|10252.5|10267.5|10249.9|0
1633002320000|2021-09-30 11:45:20|10264.7|10249.7|10266.7|10251.7|10266.7|10251.7|10264.7|10249.7|5
1633002330000|2021-09-30 11:45:30|10266.5|10251.5|10266.5|10251.5|10266.5|10251.5|10266.5|10251.5|10
1633002340000|2021-09-30 11:45:40|10265.9|10250.9|10257.2|10242.2|10265.9|10250.9|10254.9|10239.9|2
1633002370000|2021-09-30 11:46:10|10262.2|10247.2|10262.2|10247.2|10262.2|10247.2|10262.2|10247.2|0
1633002390000|2021-09-30 11:46:30|10261.5|10246.5|10257.7|10242.7|10261.5|10246.5|10256.9|10241.9|2
1633002400000|2021-09-30 11:46:40|10257.4|10242.4|10255.2|10240.2|10257.4|10242.4|10255.2|10240.2|3
1633002420000|2021-09-30 11:47:00|10252.7|10237.7|10252.7|10237.7|10252.7|10237.7|10252.7|10237.7|3
1633002430000|2021-09-30 11:47:10|10251.7|10236.7|10246.1|10231.1|10251.7|10236.7|10246.1|10231.1|11
1633002440000|2021-09-30 11:47:20|10247.8|10210.3|10243.8|10218.8|10248.6|10218.8|10243.8|10209.8|18
1633002450000|2021-09-30 11:47:30|10243.3|10218.3|10243.8|10218.8|10243.8|10218.8|10243.3|10218.3|3
1633002460000|2021-09-30 11:47:40|10243.3|10218.3|10243.7|10206.2|10248.2|10218.3|10243.3|10206.2|21
1633002470000|2021-09-30 11:47:50|10242.7|10205.2|10242.7|10205.2|10242.7|10205.2|10242.7|10205.2|0
1633002480000|2021-09-30 11:48:00|10243|10205.5|10243.5|10206|10243.7|10206.2|10243|10205.5|6
1633002490000|2021-09-30 11:48:10|10244|10206.5|10244|10206.5|10244|10206.5|10244|10206.5|0
1633002500000|2021-09-30 11:48:20|10243|10205.5|10227.7|10212.7|10243|10212.7|10222.6|10204.7|3
1633002520000|2021-09-30 11:48:40|10227.4|10212.4|10227.4|10212.4|10227.4|10212.4|10227.4|10212.4|5
1633002540000|2021-09-30 11:49:00|||||||||2
1633002550000|2021-09-30 11:49:10|10224.4|10209.4|10224.9|10209.9|10224.9|10209.9|10224.4|10209.4|0
1633002580000|2021-09-30 11:49:40|10230.5|10215.5|10230.5|10215.5|10230.5|10215.5|10230.5|10215.5|2
1633002590000|2021-09-30 11:49:50|10231.7|10216.7|10231.7|10216.7|10231.7|10216.7|10231.7|10216.7|2
1633002610000|2021-09-30 11:50:10|10232|10217|10232|10217|10232|10217|10232|10217|0
1633002630000|2021-09-30 11:50:30|10232.7|10217.7|10232.7|10217.7|10232.7|10217.7|10232.7|10217.7|0
1633002650000|2021-09-30 11:50:50|10231.7|10216.7|10231.7|10216.7|10231.7|10216.7|10231.7|10216.7|0
1633002660000|2021-09-30 11:51:00|10236.8|10221.8|10251.2|10226.2|10251.7|10228.7|10236.8|10221.8|9
1633002670000|2021-09-30 11:51:10|10246.7|10231.7|10248.4|10233.4|10248.4|10233.4|10246.7|10231.7|0
1633002680000|2021-09-30 11:51:20|10248.9|10233.9|10249.2|10234.2|10249.2|10234.2|10248.9|10233.9|0
1633002690000|2021-09-30 11:51:30|10249.7|10234.7|10249.2|10234.2|10249.7|10234.7|10249.2|10234.2|0
1633002710000|2021-09-30 11:51:50|||||||||3
1633002720000|2021-09-30 11:52:00|10249.7|10234.7|10250.7|10235.7|10250.7|10235.7|10249.7|10234.7|0
1633002730000|2021-09-30 11:52:10|10251.2|10236.2|10251.2|10236.2|10251.2|10236.2|10251.2|10236.2|0
1633002740000|2021-09-30 11:52:20|10251.4|10236.4|10258.7|10243.7|10258.9|10243.9|10251.4|10236.4|1
1633002750000|2021-09-30 11:52:30|10259.2|10244.2|10259.7|10244.7|10260.2|10245.2|10258.4|10243.4|2
1633002760000|2021-09-30 11:52:40|10259.9|10244.9|10259.9|10244.9|10259.9|10244.9|10259.9|10244.9|0
1633002780000|2021-09-30 11:53:00|10261|10246|10261.9|10246.9|10262.4|10247.4|10261|10246|1
1633002790000|2021-09-30 11:53:10|10262.2|10247.2|10262.7|10247.7|10262.7|10247.7|10262.2|10247.2|0
1633002800000|2021-09-30 11:53:20|10268.2|10253.2|10268.2|10253.2|10268.2|10253.2|10268.2|10253.2|0
1633002820000|2021-09-30 11:53:40|10267.9|10252.9|10267.9|10252.9|10267.9|10252.9|10267.9|10252.9|0
1633002840000|2021-09-30 11:54:00|10268.5|10253.5|10268.5|10253.5|10272.2|10257.2|10268.5|10253.5|2
1633002850000|2021-09-30 11:54:10|10268.7|10253.7|10274.4|10259.4|10276.2|10261.2|10268.7|10253.7|10
1633002860000|2021-09-30 11:54:20|10275.7|10260.7|10275.4|10260.4|10275.7|10260.7|10275.4|10260.4|2
1633002880000|2021-09-30 11:54:40|10274.4|10259.4|10274.2|10259.2|10274.4|10259.4|10273.9|10258.9|0
1633002890000|2021-09-30 11:54:50|10273.4|10258.4|10272.9|10257.9|10273.4|10258.4|10272.9|10257.9|0
1633002940000|2021-09-30 11:55:40|10272.7|10257.7|10267.4|10252.4|10272.7|10257.7|10267.4|10252.4|4
1633002950000|2021-09-30 11:55:50|10267.9|10252.9|10263.4|10248.4|10267.9|10252.9|10263.2|10248.2|3
1633002960000|2021-09-30 11:56:00|10263.2|10248.2|10262|10247|10263.2|10248.2|10262|10247|0
1633002970000|2021-09-30 11:56:10|10260|10245|10259.2|10244.2|10260|10245|10259.2|10244.2|1
1633003000000|2021-09-30 11:56:40|10263.3|10238.3|10263.3|10238.3|10263.3|10238.3|10263.3|10238.3|0
1633003010000|2021-09-30 11:56:50|10262.2|10237.2|10262.2|10237.2|10262.2|10237.2|10262.2|10237.2|1
1633003020000|2021-09-30 11:57:00|10262.4|10237.4|10262.7|10237.7|10262.7|10237.7|10262.4|10237.4|0
1633003030000|2021-09-30 11:57:10|10262.2|10237.2|10262.2|10237.2|10262.2|10237.2|10262.2|10237.2|0
1633003040000|2021-09-30 11:57:20|10262.7|10237.7|10262.7|10237.7|10262.7|10237.7|10262.7|10237.7|0
1633003050000|2021-09-30 11:57:30|10262.2|10237.2|10262.9|10237.9|10262.9|10237.9|10262.2|10237.2|3
1633003060000|2021-09-30 11:57:40|10262.7|10237.7|10262.7|10237.7|10262.7|10237.7|10262.7|10237.7|0
1633003070000|2021-09-30 11:57:50|10262.9|10237.9|10263.2|10238.2|10263.2|10238.2|10262.9|10237.9|1
1633003090000|2021-09-30 11:58:10|10263.4|10238.4|10264.2|10239.2|10264.2|10239.2|10263.4|10238.4|1
1633003130000|2021-09-30 11:58:50|10257.5|10242.5|10256.1|10241.1|10257.5|10242.5|10256.1|10241.1|1
1633003140000|2021-09-30 11:59:00|10255.4|10240.4|10254.8|10239.8|10255.4|10240.4|10254.6|10239.6|0
1633003150000|2021-09-30 11:59:10|10255.1|10240.1|10255.1|10240.1|10255.1|10240.1|10255.1|10240.1|0
1633003160000|2021-09-30 11:59:20|10255.4|10240.4|10255.4|10240.4|10255.4|10240.4|10255.4|10240.4|1
1633003170000|2021-09-30 11:59:30|10255.1|10240.1|10255.1|10240.1|10255.1|10240.1|10255.1|10240.1|0
1633003190000|2021-09-30 11:59:50|||||||||1
1633003200000|2021-09-30 12:00:00|||||||||3
1633003250000|2021-09-30 12:00:50|10256.4|10241.4|10256.4|10241.4|10256.4|10241.4|10256.4|10241.4|1
1633003260000|2021-09-30 12:01:00|10256.1|10241.1|10268.5|10253.5|10268.5|10253.5|10256.1|10241.1|24
1633003270000|2021-09-30 12:01:10|10270.5|10255.5|10273.6|10258.6|10273.6|10258.6|10270.5|10255.5|0
1633003280000|2021-09-30 12:01:20|10276.1|10261.1|10276.1|10261.1|10276.1|10261.1|10276.1|10261.1|1
1633003290000|2021-09-30 12:01:30|10276.6|10261.6|10276.6|10261.6|10276.6|10261.6|10276.6|10261.6|1
1633003310000|2021-09-30 12:01:50|10277.6|10262.6|10277.6|10262.6|10277.6|10262.6|10277.6|10262.6|3
1633003330000|2021-09-30 12:02:10|10278.7|10263.7|10283.8|10268.8|10284.6|10269.6|10278.7|10263.7|2
1633003340000|2021-09-30 12:02:20|10284.6|10269.6|10288.3|10273.3|10288.3|10273.3|10284.6|10269.6|1
1633003350000|2021-09-30 12:02:30|10288.6|10273.6|10289.9|10274.9|10289.9|10274.9|10288.6|10273.6|0
1633003360000|2021-09-30 12:02:40|10290.4|10275.4|10296.6|10281.6|10296.6|10281.6|10290.4|10275.4|0
1633003370000|2021-09-30 12:02:50|10297.1|10282.1|10295.6|10280.6|10298.9|10283.9|10295.6|10280.6|13
1633003380000|2021-09-30 12:03:00|||||||||1
1633003390000|2021-09-30 12:03:10|10295.8|10280.8|10295.6|10280.6|10296.1|10281.1|10295.6|10280.6|1
1633003400000|2021-09-30 12:03:20|||||||||1
1633003410000|2021-09-30 12:03:30|10291.6|10276.6|10288.2|10273.2|10291.6|10276.6|10288.2|10273.2|9
1633003420000|2021-09-30 12:03:40|10287.9|10272.9|10284.3|10269.3|10287.9|10272.9|10284.3|10269.3|0
1633003430000|2021-09-30 12:03:50|10283.2|10268.2|10283.6|10268.6|10283.6|10268.6|10283.2|10268.2|1
1633003440000|2021-09-30 12:04:00|10284.1|10269.1|10284.8|10269.8|10284.8|10269.8|10284.1|10269.1|5
1633003450000|2021-09-30 12:04:10|10285.4|10270.4|10285.1|10270.1|10285.4|10270.4|10285.1|10270.1|0
1633003460000|2021-09-30 12:04:20|10286.1|10271.1|10286.1|10271.1|10286.1|10271.1|10286.1|10271.1|1
1633003470000|2021-09-30 12:04:30|10287|10272|10288.6|10273.6|10288.6|10273.6|10287|10272|1
1633003490000|2021-09-30 12:04:50|10290|10275|10292.9|10277.9|10292.9|10277.9|10290|10275|2
1633003500000|2021-09-30 12:05:00|10294.3|10279.3|10294|10279|10294.3|10279.3|10294|10279|2
1633003510000|2021-09-30 12:05:10|10294.3|10279.3|10294.8|10279.8|10294.8|10279.8|10294.3|10279.3|0
1633003520000|2021-09-30 12:05:20|10295.5|10280.5|10296.5|10281.5|10296.5|10281.5|10295.5|10280.5|0
1633003530000|2021-09-30 12:05:30|10297.1|10282.1|10296.6|10281.6|10297.1|10282.1|10296.6|10281.6|0
1633003550000|2021-09-30 12:05:50|||||||||2
1633003600000|2021-09-30 12:06:40|10291.9|10276.9|10290.6|10275.6|10291.9|10276.9|10290.6|10275.6|8
1633003610000|2021-09-30 12:06:50|||||||||1
1633003620000|2021-09-30 12:07:00|10290.1|10275.1|10284.9|10269.9|10290.1|10275.1|10284.9|10269.9|3
1633003630000|2021-09-30 12:07:10|10284.1|10269.1|10288.8|10273.8|10288.8|10273.8|10284.1|10269.1|7
1633003640000|2021-09-30 12:07:20|10291.1|10276.1|10291.1|10276.1|10291.1|10276.1|10291.1|10276.1|0
1633003670000|2021-09-30 12:07:50|10292.2|10277.2|10293.1|10278.1|10293.1|10278.1|10292.2|10277.2|1
1633003680000|2021-09-30 12:08:00|10293.6|10278.6|10295.2|10280.2|10295.2|10280.2|10293.6|10278.6|1
1633003690000|2021-09-30 12:08:10|10296.3|10281.3|10297.3|10282.3|10297.3|10282.3|10296|10281|3
1633003700000|2021-09-30 12:08:20|10299.3|10284.3|10300.3|10285.3|10300.3|10285.3|10299.3|10284.3|2
1633003710000|2021-09-30 12:08:30|10300.6|10285.6|10295|10280|10300.6|10285.6|10293.6|10274.1|25
1633003720000|2021-09-30 12:08:40|10293.9|10278.9|10293.9|10278.9|10293.9|10278.9|10293.9|10278.9|1
1633003730000|2021-09-30 12:08:50|10288.6|10273.6|10285.4|10270.4|10288.6|10273.6|10285.4|10270.4|1
1633003740000|2021-09-30 12:09:00|10285.8|10270.8|10284.4|10269.4|10286.1|10271.1|10284.4|10269.4|2
1633003750000|2021-09-30 12:09:10|10285.1|10270.1|10282.6|10267.6|10285.1|10270.1|10282.6|10267.6|0
1633003760000|2021-09-30 12:09:20|10283.2|10268.2|10283.1|10268.1|10283.6|10268.6|10283.1|10268.1|6
1633003770000|2021-09-30 12:09:30|10282.6|10267.6|10283.1|10268.1|10283.1|10268.1|10282.6|10267.6|1
1633003790000|2021-09-30 12:09:50|10283.3|10268.3|10283.3|10268.3|10283.3|10268.3|10283.3|10268.3|1
1633003800000|2021-09-30 12:10:00|10283.6|10268.6|10273.6|10258.6|10283.6|10268.6|10273.1|10258.1|4
1633003810000|2021-09-30 12:10:10|10273.4|10258.4|10272.9|10257.9|10273.4|10258.4|10270.6|10255.6|1
1633003820000|2021-09-30 12:10:20|10274.1|10259.1|10272.1|10257.1|10274.4|10259.4|10271.8|10256.8|6
1633003830000|2021-09-30 12:10:30|10271.9|10256.9|10257.9|10242.9|10271.9|10256.9|10255.6|10240.6|6
1633003840000|2021-09-30 12:10:40|10257.4|10242.4|10266.6|10251.6|10268.9|10253.9|10257.4|10242.4|8
1633003850000|2021-09-30 12:10:50|10267.6|10252.6|10272.3|10257.3|10272.6|10257.6|10267.6|10252.6|1
1633003860000|2021-09-30 12:11:00|10271|10256|10269.6|10254.6|10271|10256|10269.6|10254.6|0
1633003900000|2021-09-30 12:11:40|10269.9|10254.9|10269.9|10254.9|10269.9|10254.9|10269.9|10254.9|0
1633003910000|2021-09-30 12:11:50|10271.4|10256.4|10262.9|10247.9|10272.6|10257.6|10262.9|10247.9|5
1633003920000|2021-09-30 12:12:00|10263.1|10248.1|10263.8|10248.8|10263.8|10248.8|10263.1|10248.1|2
1633003930000|2021-09-30 12:12:10|10264.4|10249.4|10262.4|10247.4|10264.4|10249.4|10262.4|10247.4|3
1633003940000|2021-09-30 12:12:20|10256.8|10241.8|10258.4|10243.4|10258.4|10243.4|10256.8|10241.8|1
1633003950000|2021-09-30 12:12:30|10258.1|10243.1|10257.9|10242.9|10258.1|10243.1|10254.9|10239.9|1
1633003960000|2021-09-30 12:12:40|10258.4|10243.4|10258.1|10243.1|10258.4|10243.4|10258.1|10243.1|1
1633003970000|2021-09-30 12:12:50|10255.1|10240.1|10255.1|10240.1|10255.1|10240.1|10255.1|10240.1|1
1633003980000|2021-09-30 12:13:00|||||||||4
1633003990000|2021-09-30 12:13:10|10255.6|10240.6|10264.9|10249.9|10267.1|10252.1|10255.6|10240.6|30
1633004000000|2021-09-30 12:13:20|10265.4|10250.4|10267.3|10252.3|10272.6|10257.6|10265.1|10250.1|25
1633004010000|2021-09-30 12:13:30|10268.3|10253.3|10269.3|10254.3|10269.3|10254.3|10267.8|10252.8|0
1633004020000|2021-09-30 12:13:40|10269.1|10254.1|10268.1|10253.1|10269.3|10254.3|10267.9|10252.9|1
1633004030000|2021-09-30 12:13:50|10268.6|10253.6|10271.3|10256.3|10271.3|10256.3|10268.6|10253.6|1
1633004050000|2021-09-30 12:14:10|10273.8|10258.8|10276.3|10261.3|10276.3|10261.3|10273.8|10258.8|3
1633004060000|2021-09-30 12:14:20|10274.6|10259.6|10273.3|10258.3|10274.6|10259.6|10273.3|10258.3|2
1633004070000|2021-09-30 12:14:30|10273.8|10258.8|10273.3|10258.3|10273.8|10258.8|10273.3|10258.3|0
1633004080000|2021-09-30 12:14:40|10267.7|10252.7|10263.1|10248.1|10267.7|10252.7|10263.1|10248.1|3
1633004090000|2021-09-30 12:14:50|10262.3|10247.3|10263.1|10248.1|10263.1|10248.1|10259.8|10244.8|1
1633004100000|2021-09-30 12:15:00|10262.8|10247.8|10274.3|10259.3|10276.8|10259.3|10262.8|10246.1|23
1633004110000|2021-09-30 12:15:10|10276.1|10261.1|10279|10264|10279|10264|10276.1|10261.1|52
1633004120000|2021-09-30 12:15:20|10280|10265|10280|10265|10280|10265|10280|10265|0
1633004130000|2021-09-30 12:15:30|10281.5|10266.5|10281.3|10266.3|10281.5|10266.5|10281.3|10266.3|0
1633004140000|2021-09-30 12:15:40|10280.7|10265.7|10280.7|10265.7|10280.7|10265.7|10280.7|10265.7|1
1633004150000|2021-09-30 12:15:50|10281|10266|10282.2|10267.2|10282.2|10267.2|10281|10266|1
1633004160000|2021-09-30 12:16:00|10282.6|10267.6|10281|10266|10283.2|10268.2|10281|10266|1
1633004170000|2021-09-30 12:16:10|10278.5|10263.5|10278.5|10263.5|10278.5|10263.5|10278.5|10263.5|1
1633004180000|2021-09-30 12:16:20|10279|10264|10279|10264|10279|10264|10279|10264|0
1633004190000|2021-09-30 12:16:30|10280|10265|10280|10265|10280|10265|10279.5|10264.5|0
1633004200000|2021-09-30 12:16:40|10282.5|10257.5|10282.5|10257.5|10282.5|10257.5|10282.5|10257.5|2
1633004210000|2021-09-30 12:16:50|10277.9|10262.9|10278.5|10263.5|10278.5|10263.5|10277.9|10262.9|9
1633004220000|2021-09-30 12:17:00|10278.7|10263.7|10279|10264|10279|10264|10278.7|10263.7|0
1633004230000|2021-09-30 12:17:10|10280|10265|10280|10265|10280|10265|10280|10265|0
1633004250000|2021-09-30 12:17:30|10280.4|10265.4|10279|10264|10281|10266|10279|10264|3
1633004260000|2021-09-30 12:17:40|10279.2|10264.2|10278.7|10263.7|10280|10265|10278.7|10263.7|1
1633004270000|2021-09-30 12:17:50|10279.2|10264.2|10277.7|10262.7|10279.2|10264.2|10277.7|10262.7|0
1633004280000|2021-09-30 12:18:00|10278|10263|10279.7|10264.7|10279.7|10264.7|10278|10263|0
1633004290000|2021-09-30 12:18:10|10276.7|10261.7|10277.2|10262.2|10277.2|10262.2|10276.7|10261.7|1
1633004300000|2021-09-30 12:18:20|10277.5|10262.5|10278.7|10263.7|10278.7|10263.7|10277.5|10262.5|0
1633004310000|2021-09-30 12:18:30|10277.9|10262.9|10274.1|10259.1|10277.9|10262.9|10274.1|10259.1|2
1633004320000|2021-09-30 12:18:40|10272.7|10257.7|10270.8|10255.8|10272.7|10257.7|10270.8|10255.8|3
1633004330000|2021-09-30 12:18:50|10270.6|10255.6|10267.8|10252.8|10270.6|10255.6|10267.3|10252.3|1
1633004340000|2021-09-30 12:19:00|10268.2|10253.2|10268.6|10253.6|10268.8|10253.8|10268.2|10253.2|0
1633004350000|2021-09-30 12:19:10|10268.5|10253.5|10267.6|10252.6|10268.8|10253.8|10267.6|10252.6|1
1633004370000|2021-09-30 12:19:30|10266.5|10251.5|10266.5|10251.5|10266.5|10251.5|10266.5|10251.5|0
1633004380000|2021-09-30 12:19:40|10265|10250|10265.2|10250.2|10265.2|10250.2|10265|10250|2
1633004390000|2021-09-30 12:19:50|10263.5|10248.5|10263.5|10248.5|10263.5|10248.5|10263.5|10248.5|2
1633004400000|2021-09-30 12:20:00|10265|10240|10262.5|10247.5|10265.5|10247.5|10261.5|10240|4
1633004420000|2021-09-30 12:20:20|10262.7|10247.7|10263.2|10248.2|10263.2|10248.2|10262.7|10247.7|0
1633004430000|2021-09-30 12:20:30|10263.5|10248.5|10263.5|10248.5|10263.5|10248.5|10263.5|10248.5|0
1633004440000|2021-09-30 12:20:40|10263|10248|10260.5|10245.5|10263|10248|10259.7|10244.7|2
1633004450000|2021-09-30 12:20:50|10260|10245|10258.5|10243.5|10260.5|10245.5|10258.5|10243.5|1
1633004460000|2021-09-30 12:21:00|10259|10244|10256.1|10241.1|10259|10244|10256.1|10241.1|1
1633004470000|2021-09-30 12:21:10|10254.8|10239.8|10255|10240|10255.5|10240.5|10254.5|10239.5|1
1633004500000|2021-09-30 12:21:40|10255.1|10240.1|10259.9|10244.9|10260.6|10245.6|10254.8|10239.8|1
1633004510000|2021-09-30 12:21:50|10256.6|10241.6|10256.6|10241.6|10256.6|10241.6|10256.6|10241.6|1
1633004520000|2021-09-30 12:22:00|10254|10239|10255|10240|10255|10240|10253.5|10238.5|1
1633004530000|2021-09-30 12:22:10|10254.8|10239.8|10255|10240|10255|10240|10254.5|10239.5|0
1633004540000|2021-09-30 12:22:20|10255.1|10240.1|10255.5|10240.5|10255.5|10240.5|10254.5|10239.5|0
1633004550000|2021-09-30 12:22:30|10255|10240|10256|10241|10256|10241|10254.8|10239.8|0
1633004560000|2021-09-30 12:22:40|10255.8|10240.8|10256|10241|10256|10241|10255.5|10240.5|1
1633004570000|2021-09-30 12:22:50|10260.3|10245.3|10257.2|10242.2|10260.3|10245.3|10256.5|10241.5|3
1633004580000|2021-09-30 12:23:00|10258|10243|10258|10243|10258|10243|10258|10243|0
1633004590000|2021-09-30 12:23:10|10259.5|10244.5|10264.8|10249.8|10265.8|10250.8|10259.5|10244.5|2
1633004610000|2021-09-30 12:23:30|10265|10250|10264.8|10249.8|10265|10250|10264.8|10249.8|1
1633004620000|2021-09-30 12:23:40|10264.3|10249.3|10260.8|10245.8|10264.8|10249.8|10260.8|10245.8|3
1633004630000|2021-09-30 12:23:50|10268.3|10243.3|10268.3|10243.3|10268.3|10243.3|10268.3|10243.3|10
1633004680000|2021-09-30 12:24:40|10264.3|10249.3|10264.3|10249.3|10264.3|10249.3|10264.3|10249.3|1
1633004700000|2021-09-30 12:25:00|10264.1|10249.1|10263.8|10248.8|10264.1|10249.1|10263.8|10248.8|0
1633004740000|2021-09-30 12:25:40|10262.8|10247.8|10262.8|10247.8|10262.8|10247.8|10262.8|10247.8|1
1633004750000|2021-09-30 12:25:50|10263.3|10248.3|10262.8|10247.8|10263.3|10248.3|10262.8|10247.8|0
1633004760000|2021-09-30 12:26:00|10255.8|10240.8|10255.8|10240.8|10255.8|10240.8|10255.8|10240.8|2
1633004770000|2021-09-30 12:26:10|10255.5|10240.5|10255.5|10240.5|10255.5|10240.5|10255.5|10240.5|0
1633004780000|2021-09-30 12:26:20|10261.5|10246.5|10256.3|10241.3|10261.8|10246.8|10256.3|10241.3|15
1633004800000|2021-09-30 12:26:40|10260.8|10245.8|10260.8|10245.8|10260.8|10245.8|10260.8|10245.8|1
1633004810000|2021-09-30 12:26:50|10259.3|10244.3|10257.8|10242.8|10260.8|10245.8|10257.8|10242.8|3
1633004820000|2021-09-30 12:27:00|10256.3|10241.3|10256.3|10241.3|10256.3|10241.3|10256.3|10241.3|3
1633004830000|2021-09-30 12:27:10|10255.4|10240.4|10255.4|10240.4|10255.4|10240.4|10255.4|10240.4|0
1633004850000|2021-09-30 12:27:30|10254|10239|10254|10239|10254|10239|10254|10239|0
1633004860000|2021-09-30 12:27:40|10252|10237|10252|10237|10252|10237|10252|10237|11
1633004890000|2021-09-30 12:28:10|10251.1|10236.1|10249.2|10234.2|10251.1|10236.1|10249.2|10234.2|2
1633004900000|2021-09-30 12:28:20|||||||||1
1633004920000|2021-09-30 12:28:40|10248.1|10233.1|10246.5|10231.5|10248.1|10233.1|10246.5|10231.5|3
1633004930000|2021-09-30 12:28:50|10246.7|10231.7|10245.7|10230.7|10246.7|10231.7|10244.5|10229.5|6
1633004940000|2021-09-30 12:29:00|10244.6|10229.6|10243.5|10228.5|10244.6|10229.6|10243.5|10228.5|0
1633004950000|2021-09-30 12:29:10|10243.8|10228.8|10243.3|10228.3|10243.8|10228.8|10243.3|10228.3|4
1633004960000|2021-09-30 12:29:20|10241.3|10226.3|10243.5|10228.5|10244.1|10229.1|10241.3|10226.3|3
1633004970000|2021-09-30 12:29:30|10247.8|10222.8|10245.2|10220.2|10247.8|10222.8|10245.2|10220.2|5
1633004980000|2021-09-30 12:29:40|10245.3|10220.3|10245.3|10220.3|10245.3|10220.3|10245.3|10220.3|1
1633004990000|2021-09-30 12:29:50|10245|10220|10245.2|10220.2|10245.2|10220.2|10245|10220|3
1633005000000|2021-09-30 12:30:00|10252.6|10215.1|10250.7|10235.7|10258.2|10235.7|10235.6|10213.1|12
1633005010000|2021-09-30 12:30:10|10251.3|10236.3|10259.3|10234.3|10259.3|10238.1|10251.3|10234|3
1633005030000|2021-09-30 12:30:30|10259.6|10234.6|10259.6|10234.6|10259.6|10234.6|10259.6|10234.6|0
1633005040000|2021-09-30 12:30:40|10259.1|10234.1|10259.1|10234.1|10259.1|10234.1|10259.1|10234.1|2
1633005050000|2021-09-30 12:30:50|10253.4|10238.4|10251.1|10236.1|10253.4|10238.4|10251.1|10236.1|9
1633005060000|2021-09-30 12:31:00|10254.8|10229.8|10249.6|10234.6|10254.8|10235.3|10248|10229.8|1
1633005070000|2021-09-30 12:31:10|10247.1|10232.1|10232.9|10217.9|10249.6|10234.6|10232.9|10217.9|34
1633005080000|2021-09-30 12:31:20|10234.4|10219.4|10240.3|10225.3|10240.3|10225.3|10234.3|10219.3|14
1633005090000|2021-09-30 12:31:30|10249.5|10224.5|10249.8|10224.8|10249.8|10224.8|10249.5|10224.5|0
1633005100000|2021-09-30 12:31:40|10245.8|10230.8|10243.3|10228.3|10245.8|10230.8|10242.7|10227.7|4
1633005110000|2021-09-30 12:31:50|10243.8|10228.8|10244.3|10229.3|10244.3|10229.3|10243.8|10228.8|1
1633005120000|2021-09-30 12:32:00|10244.5|10229.5|10245.8|10230.8|10245.8|10230.8|10244.3|10229.3|2
1633005130000|2021-09-30 12:32:10|10244.8|10229.8|10239.6|10224.6|10244.8|10229.8|10239.6|10224.6|8
1633005140000|2021-09-30 12:32:20|10239|10224|10218.6|10203.6|10239|10224|10218.6|10203.6|60
1633005150000|2021-09-30 12:32:30|10225.8|10200.8|10220.3|10205.3|10228.9|10207.1|10220.3|10200.8|1
1633005160000|2021-09-30 12:32:40|10219.8|10204.8|10224.4|10209.4|10224.4|10209.4|10219.8|10204.8|3
1633005170000|2021-09-30 12:32:50|10224.1|10209.1|10224.1|10209.1|10224.4|10209.4|10223.6|10208.6|6
1633005180000|2021-09-30 12:33:00|10224.4|10209.4|10224.4|10209.4|10224.4|10209.4|10224.4|10209.4|0
1633005190000|2021-09-30 12:33:10|10224.6|10209.6|10224.6|10209.6|10224.6|10209.6|10224.6|10209.6|0
1633005200000|2021-09-30 12:33:20|10226.2|10211.2|10223.9|10208.9|10226.2|10211.2|10223.9|10208.9|19
1633005210000|2021-09-30 12:33:30|10222.6|10207.6|10217.1|10202.1|10222.6|10207.6|10217.1|10202.1|12
1633005220000|2021-09-30 12:33:40|10216.7|10201.7|10215.6|10200.6|10216.7|10201.7|10215.6|10200.6|4
1633005230000|2021-09-30 12:33:50|10215.9|10200.9|10216.1|10201.1|10216.1|10201.1|10215.6|10200.6|13
1633005240000|2021-09-30 12:34:00|10218.1|10203.1|10218.1|10203.1|10218.1|10203.1|10218.1|10203.1|8
1633005250000|2021-09-30 12:34:10|10220.6|10205.6|10220.6|10205.6|10221.1|10206.1|10220.6|10205.6|4
1633005280000|2021-09-30 12:34:40|10220.1|10205.1|10220.1|10205.1|10220.1|10205.1|10220.1|10205.1|1
1633005290000|2021-09-30 12:34:50|10219.6|10204.6|10220.1|10205.1|10220.1|10205.1|10219.6|10204.6|3
1633005300000|2021-09-30 12:35:00|||||||||5
1633005340000|2021-09-30 12:35:40|10221.5|10206.5|10231.1|10216.1|10232.1|10217.1|10221.5|10206.5|9
1633005350000|2021-09-30 12:35:50|10230.6|10215.6|10236.4|10221.4|10236.4|10221.4|10228.4|10213.4|4
1633005360000|2021-09-30 12:36:00|10236.6|10221.6|10238.6|10223.6|10238.6|10223.6|10236.6|10221.6|2
1633005380000|2021-09-30 12:36:20|10241.1|10226.1|10242.2|10227.2|10242.2|10227.2|10241.1|10226.1|1
1633005390000|2021-09-30 12:36:30|10241.6|10226.6|10241.6|10226.6|10241.6|10226.6|10241.6|10226.6|1
1633005400000|2021-09-30 12:36:40|10240.8|10225.8|10240.8|10225.8|10240.8|10225.8|10240.8|10225.8|1
1633005410000|2021-09-30 12:36:50|10240.1|10225.1|10240.1|10225.1|10240.1|10225.1|10239.6|10224.6|1
1633005420000|2021-09-30 12:37:00|10239.6|10224.6|10241.4|10226.4|10241.4|10226.4|10239.6|10224.6|4
1633005430000|2021-09-30 12:37:10|10239.7|10224.7|10236.6|10221.6|10240.1|10225.1|10232.6|10217.6|52
1633005450000|2021-09-30 12:37:30|10237.8|10222.8|10233.9|10218.9|10237.8|10222.8|10233.9|10218.9|12
1633005460000|2021-09-30 12:37:40|10233.1|10218.1|10231.6|10216.6|10233.1|10218.1|10231.6|10216.6|2
1633005470000|2021-09-30 12:37:50|10231.4|10216.4|10231.4|10216.4|10231.6|10216.6|10231.1|10216.1|1
1633005480000|2021-09-30 12:38:00|10231.1|10216.1|10224.1|10209.1|10231.1|10216.1|10224.1|10209.1|7
1633005490000|2021-09-30 12:38:10|10221.6|10206.6|10221.8|10206.8|10222.1|10207.1|10221.6|10206.6|7
1633005500000|2021-09-30 12:38:20|10222.1|10207.1|10222.1|10207.1|10222.1|10207.1|10222.1|10207.1|2
1633005510000|2021-09-30 12:38:30|10224.1|10209.1|10219.4|10204.4|10224.1|10209.1|10219.4|10204.4|2
1633005520000|2021-09-30 12:38:40|10213.1|10198.1|10213.1|10198.1|10213.1|10198.1|10213.1|10198.1|1
1633005530000|2021-09-30 12:38:50|10212.5|10197.5|10215.1|10200.1|10215.1|10200.1|10212.5|10197.5|8
1633005540000|2021-09-30 12:39:00|10216.8|10201.8|10221.3|10206.3|10221.3|10206.3|10216.8|10201.8|6
1633005550000|2021-09-30 12:39:10|10219.8|10204.8|10216.6|10201.6|10220.1|10205.1|10216.6|10201.6|11
1633005560000|2021-09-30 12:39:20|10215.4|10200.4|10214.3|10199.3|10215.4|10200.4|10214.3|10199.3|3
1633005570000|2021-09-30 12:39:30|10211.2|10196.2|10208.8|10193.8|10211.2|10196.2|10208.8|10193.8|8
1633005580000|2021-09-30 12:39:40|10208.3|10193.3|10167.3|10152.3|10208.3|10193.3|10161.4|10142.3|9
1633005590000|2021-09-30 12:39:50|10168|10153|10182.9|10167.9|10184.6|10169.6|10168|10153|10
1633005600000|2021-09-30 12:40:00|10182.6|10167.6|10188.9|10173.9|10188.9|10173.9|10182.6|10167.6|3
1633005610000|2021-09-30 12:40:10|10188.6|10173.6|10193.1|10178.1|10193.3|10178.3|10187.6|10172.6|6
1633005630000|2021-09-30 12:40:30|10193.3|10178.3|10197.4|10182.4|10203.4|10188.4|10191.4|10176.4|20
1633005640000|2021-09-30 12:40:40|10197.9|10182.9|10194|10179|10204.3|10189.3|10194|10174.8|14
1633005650000|2021-09-30 12:40:50|10198.2|10183.2|10206.8|10191.8|10207.8|10192.8|10198.2|10183.2|6
1633005660000|2021-09-30 12:41:00|10207|10192|10212.7|10197.7|10215.1|10200.1|10207|10192|10
1633005670000|2021-09-30 12:41:10|10212.5|10197.5|10211.5|10196.5|10212.5|10197.5|10211.5|10196.5|6
1633005680000|2021-09-30 12:41:20|10212.5|10197.5|10220.7|10205.7|10220.7|10205.7|10212.5|10197.5|7
1633005690000|2021-09-30 12:41:30|10221.2|10206.2|10221.2|10206.2|10221.2|10206.2|10221.2|10206.2|2
1633005700000|2021-09-30 12:41:40|10221.5|10206.5|10234.7|10219.7|10234.7|10219.7|10221.5|10206.5|15
1633005710000|2021-09-30 12:41:50|10234.2|10219.2|10239.3|10224.3|10241.1|10226.1|10233.2|10218.2|11
1633005720000|2021-09-30 12:42:00|10238.4|10223.4|10238.5|10223.5|10238.5|10223.5|10235.3|10220.3|8
1633005730000|2021-09-30 12:42:10|10238.3|10223.3|10236.8|10221.8|10238.3|10223.3|10236.8|10221.8|5
1633005740000|2021-09-30 12:42:20|10237.1|10222.1|10238.1|10223.1|10238.1|10223.1|10237.1|10222.1|3
1633005750000|2021-09-30 12:42:30|||||||||1
1633005760000|2021-09-30 12:42:40|10238.8|10223.8|10238.8|10223.8|10238.8|10223.8|10238.8|10223.8|1
1633005780000|2021-09-30 12:43:00|||||||||1
1633005790000|2021-09-30 12:43:10|10239.8|10224.8|10244.3|10229.3|10244.3|10229.3|10239.8|10224.8|2
1633005800000|2021-09-30 12:43:20|10246.6|10231.6|10249.8|10234.8|10249.8|10234.8|10246.6|10231.6|0
1633005810000|2021-09-30 12:43:30|10250.8|10235.8|10249.3|10234.3|10250.8|10235.8|10249.3|10234.3|2
1633005820000|2021-09-30 12:43:40|10250.8|10235.8|10250.8|10235.8|10250.8|10235.8|10250.8|10235.8|3
1633005830000|2021-09-30 12:43:50|||||||||1
1633005840000|2021-09-30 12:44:00|10250.5|10235.5|10250.3|10235.3|10250.5|10235.5|10249.8|10234.8|1
1633005850000|2021-09-30 12:44:10|10249.8|10234.8|10250.3|10235.3|10250.3|10235.3|10249.8|10234.8|0
1633005870000|2021-09-30 12:44:30|10250.9|10235.9|10250.8|10235.8|10250.9|10235.9|10250.3|10235.3|15
1633005880000|2021-09-30 12:44:40|10251.5|10236.5|10251.5|10236.5|10251.5|10236.5|10251.5|10236.5|6
1633005890000|2021-09-30 12:44:50|10250.5|10235.5|10248.2|10233.2|10250.5|10235.5|10243.3|10228.3|26
1633005900000|2021-09-30 12:45:00|10248.5|10233.5|10255|10240|10256.2|10241.2|10248.5|10233.5|3
1633005910000|2021-09-30 12:45:10|10255.7|10240.7|10258|10243|10259|10244|10255|10240|7
1633005920000|2021-09-30 12:45:20|10259.2|10244.2|10269.6|10254.6|10269.6|10254.6|10259.2|10244.2|11
1633005930000|2021-09-30 12:45:30|10269.8|10254.8|10265.4|10250.4|10269.8|10254.8|10265.4|10250.4|7
1633005940000|2021-09-30 12:45:40|10265.8|10250.8|10266.4|10251.4|10266.4|10251.4|10265.8|10250.8|5
1633005950000|2021-09-30 12:45:50|10266.9|10251.9|10269.3|10254.3|10269.3|10254.3|10266.9|10251.9|0
1633005960000|2021-09-30 12:46:00|10270.5|10255.5|10268.8|10253.8|10271.3|10256.3|10268.8|10253.8|3
1633005970000|2021-09-30 12:46:10|10268.3|10253.3|10267.4|10252.4|10268.3|10253.3|10267.4|10252.4|1
1633005980000|2021-09-30 12:46:20|10267.8|10252.8|10267.8|10252.8|10267.8|10252.8|10267.8|10252.8|0
1633005990000|2021-09-30 12:46:30|10271.8|10256.8|10271.8|10256.8|10271.8|10256.8|10271.8|10256.8|4
1633006000000|2021-09-30 12:46:40|10271.6|10256.6|10271.3|10256.3|10271.6|10256.6|10271.3|10256.3|1
1633006030000|2021-09-30 12:47:10|10271.1|10256.1|10271.1|10256.1|10271.1|10256.1|10271.1|10256.1|0
1633006070000|2021-09-30 12:47:50|10270.6|10255.6|10270.1|10255.1|10270.6|10255.6|10270.1|10255.1|4
1633006080000|2021-09-30 12:48:00|10269.2|10254.2|10268.1|10253.1|10269.6|10254.6|10268.1|10253.1|2
1633006090000|2021-09-30 12:48:10|||||||||2
1633006110000|2021-09-30 12:48:30|10265.4|10250.4|10265.4|10250.4|10265.4|10250.4|10265.4|10250.4|10
1633006120000|2021-09-30 12:48:40|10265.2|10250.2|10264.9|10249.9|10265.2|10250.2|10264.9|10249.9|1
1633006140000|2021-09-30 12:49:00|10264.4|10249.4|10264.1|10249.1|10264.8|10249.8|10262.9|10247.9|5
1633006150000|2021-09-30 12:49:10|10263.6|10248.6|10263.6|10248.6|10263.6|10248.6|10263.6|10248.6|2
1633006160000|2021-09-30 12:49:20|10268.6|10253.6|10268.6|10253.6|10268.6|10253.6|10268.6|10253.6|8
1633006170000|2021-09-30 12:49:30|10269.1|10254.1|10269.1|10254.1|10269.1|10254.1|10269.1|10254.1|1
1633006180000|2021-09-30 12:49:40|10271.6|10256.6|10278.6|10263.6|10279.1|10264.1|10271.6|10256.6|9
1633006190000|2021-09-30 12:49:50|10279.1|10264.1|10283|10268|10283|10268|10279.1|10264.1|30
1633006200000|2021-09-30 12:50:00|10283.8|10268.8|10280.6|10265.6|10283.8|10268.8|10280.6|10265.6|0
1633006210000|2021-09-30 12:50:10|10279.6|10264.6|10279.3|10264.3|10279.6|10264.6|10279.3|10264.3|2
1633006220000|2021-09-30 12:50:20|10279.6|10264.6|10280.1|10265.1|10280.3|10265.3|10279.6|10264.6|14
1633006230000|2021-09-30 12:50:30|10280.5|10265.5|10280.6|10265.6|10281.1|10266.1|10280.3|10265.3|4
1633006240000|2021-09-30 12:50:40|10280.8|10265.8|10278.8|10263.8|10280.8|10265.8|10278.8|10263.8|5
1633006260000|2021-09-30 12:51:00|10279.1|10264.1|10277.6|10262.6|10279.1|10264.1|10277.6|10262.6|0
1633006270000|2021-09-30 12:51:10|10278.6|10263.6|10277.6|10262.6|10278.6|10263.6|10277.6|10262.6|0
1633006280000|2021-09-30 12:51:20|10276.8|10261.8|10275.6|10260.6|10277.8|10262.8|10275.6|10260.6|3
1633006290000|2021-09-30 12:51:30|10276.3|10261.3|10277.1|10262.1|10277.8|10262.8|10276.3|10261.3|2
1633006300000|2021-09-30 12:51:40|10277.3|10262.3|10277.3|10262.3|10277.3|10262.3|10277.3|10262.3|0
1633006310000|2021-09-30 12:51:50|10276.3|10261.3|10276.3|10261.3|10276.3|10261.3|10276.3|10261.3|3
1633006320000|2021-09-30 12:52:00|10276.8|10261.8|10277.3|10262.3|10277.3|10262.3|10276.8|10261.8|0
1633006350000|2021-09-30 12:52:30|10278.5|10263.5|10278.8|10263.8|10278.8|10263.8|10278.5|10263.5|4
1633006360000|2021-09-30 12:52:40|10280.3|10265.3|10280.3|10265.3|10280.3|10265.3|10280.3|10265.3|1
1633006370000|2021-09-30 12:52:50|10280.8|10265.8|10280.3|10265.3|10280.8|10265.8|10280.3|10265.3|1
1633006380000|2021-09-30 12:53:00|10280.6|10265.6|10281.6|10266.6|10281.6|10266.6|10280.6|10265.6|1
1633006390000|2021-09-30 12:53:10|10283.6|10268.6|10288.6|10273.6|10288.6|10273.6|10283.6|10268.6|3
1633006400000|2021-09-30 12:53:20|10288.3|10273.3|10288.3|10273.3|10288.3|10273.3|10288.3|10273.3|1
1633006410000|2021-09-30 12:53:30|||||||||1
1633006420000|2021-09-30 12:53:40|10288.1|10273.1|10288.1|10273.1|10288.1|10273.1|10288.1|10273.1|1
1633006430000|2021-09-30 12:53:50|10289.6|10274.6|10291.1|10276.1|10292.6|10277.6|10289.6|10274.6|4
1633006440000|2021-09-30 12:54:00|10292.1|10277.1|10290.1|10275.1|10292.1|10277.1|10290.1|10275.1|2
1633006450000|2021-09-30 12:54:10|10291.4|10276.4|10291.4|10276.4|10291.4|10276.4|10291.4|10276.4|10
1633006460000|2021-09-30 12:54:20|10292.3|10277.3|10292|10277|10292.3|10277.3|10292|10277|5
1633006470000|2021-09-30 12:54:30|10291.6|10276.6|10288|10273|10291.6|10276.6|10288|10273|1
1633006480000|2021-09-30 12:54:40|10287.7|10272.7|10286.6|10271.6|10287.7|10272.7|10286.5|10271.5|17
1633006500000|2021-09-30 12:55:00|10278.7|10263.7|10277.6|10262.6|10278.8|10263.8|10277.6|10262.6|2
1633006520000|2021-09-30 12:55:20|10279|10264|10280.6|10265.6|10281.6|10266.6|10279|10264|2
1633006530000|2021-09-30 12:55:30|10280.3|10265.3|10281.1|10266.1|10281.1|10266.1|10280.1|10265.1|0
1633006540000|2021-09-30 12:55:40|10282.6|10267.6|10283.1|10268.1|10283.1|10268.1|10282.6|10267.6|2
1633006560000|2021-09-30 12:56:00|10283.9|10268.9|10283.8|10268.8|10285.1|10270.1|10283.8|10268.8|0
1633006590000|2021-09-30 12:56:30|10284.3|10269.3|10284.3|10269.3|10284.3|10269.3|10284.3|10269.3|0
1633006610000|2021-09-30 12:56:50|10284.7|10269.7|10284.7|10269.7|10284.7|10269.7|10284.7|10269.7|4
1633006650000|2021-09-30 12:57:30|10285|10270|10285|10270|10285|10270|10285|10270|0
1633006660000|2021-09-30 12:57:40|10284.6|10269.6|10285|10270|10285|10270|10284|10269|1
1633006680000|2021-09-30 12:58:00|10285.3|10270.3|10285.3|10270.3|10285.3|10270.3|10285.3|10270.3|1
1633006690000|2021-09-30 12:58:10|10285|10270|10285|10270|10285|10270|10285|10270|0
1633006700000|2021-09-30 12:58:20|10285.5|10270.5|10285.5|10270.5|10285.5|10270.5|10285.5|10270.5|0
1633006710000|2021-09-30 12:58:30|10285.2|10270.2|10282.3|10267.3|10285.2|10270.2|10282.3|10267.3|4
1633006720000|2021-09-30 12:58:40|10281.3|10266.3|10280.8|10265.8|10281.3|10266.3|10280.8|10265.8|1
1633006740000|2021-09-30 12:59:00|10280.5|10265.5|10281.6|10266.6|10281.8|10266.8|10280.5|10265.5|8
1633006750000|2021-09-30 12:59:10|10281.3|10266.3|10281.3|10266.3|10281.3|10266.3|10281.3|10266.3|0
1633006760000|2021-09-30 12:59:20|10281.1|10266.1|10276.7|10261.7|10281.3|10266.3|10276.7|10261.7|4
1633006790000|2021-09-30 12:59:50|10275.7|10260.7|10275.2|10260.2|10275.7|10260.7|10275.2|10260.2|1
1633006800000|2021-09-30 13:00:00|10274.8|10259.8|10275.7|10260.7|10275.7|10260.7|10274.8|10259.8|2
1633006810000|2021-09-30 13:00:10|10275.2|10260.2|10276.7|10261.7|10276.7|10261.7|10275.2|10260.2|0
1633006840000|2021-09-30 13:00:40|10276|10261|10270.8|10255.8|10276|10261|10270.8|10255.8|1
1633006850000|2021-09-30 13:00:50|10271.1|10256.1|10271.1|10256.1|10271.1|10256.1|10271.1|10256.1|1
1633006860000|2021-09-30 13:01:00|10270.8|10255.8|10270.3|10255.3|10270.8|10255.8|10270.3|10255.3|4
1633006890000|2021-09-30 13:01:30|10273|10258|10275.3|10260.3|10276.5|10261.5|10273|10258|30
1633006900000|2021-09-30 13:01:40|10275.5|10260.5|10275.8|10260.8|10275.8|10260.8|10275.5|10260.5|3
1633006910000|2021-09-30 13:01:50|10276.2|10261.2|10276.8|10261.8|10276.8|10261.8|10276.2|10261.2|0
1633006920000|2021-09-30 13:02:00|10277.2|10262.2|10277.8|10262.8|10277.8|10262.8|10277.2|10262.2|0
1633006930000|2021-09-30 13:02:10|10278.1|10263.1|10278.1|10263.1|10278.1|10263.1|10278.1|10263.1|0
1633006940000|2021-09-30 13:02:20|||||||||1
1633006960000|2021-09-30 13:02:40|10277.1|10262.1|10277.1|10262.1|10277.1|10262.1|10277.1|10262.1|2
1633006970000|2021-09-30 13:02:50|10275.8|10260.8|10275.8|10260.8|10276.3|10261.3|10275.8|10260.8|0
1633006980000|2021-09-30 13:03:00|10276.3|10261.3|10276.6|10261.6|10276.8|10261.8|10276.3|10261.3|0
1633006990000|2021-09-30 13:03:10|10276.3|10261.3|10276.3|10261.3|10276.3|10261.3|10276.3|10261.3|0
1633007000000|2021-09-30 13:03:20|10275.3|10260.3|10275.8|10260.8|10275.8|10260.8|10275.3|10260.3|7
1633007010000|2021-09-30 13:03:30|10267.3|10252.3|10267.6|10252.6|10267.6|10252.6|10266.8|10251.8|26
1633007020000|2021-09-30 13:03:40|10267.3|10252.3|10267.3|10252.3|10267.3|10252.3|10267.1|10252.1|2
1633007030000|2021-09-30 13:03:50|10269.8|10254.8|10271.5|10256.5|10271.5|10256.5|10269.3|10254.3|2
1633007040000|2021-09-30 13:04:00|10271.8|10256.8|10271.8|10256.8|10271.8|10256.8|10271.8|10256.8|0
1633007070000|2021-09-30 13:04:30|10271.5|10256.5|10269.8|10254.8|10271.5|10256.5|10269.3|10254.3|18
1633007080000|2021-09-30 13:04:40|10269.3|10254.3|10269.8|10254.8|10269.8|10254.8|10269.3|10254.3|0
1633007090000|2021-09-30 13:04:50|10269.6|10254.6|10269.3|10254.3|10269.6|10254.6|10269.3|10254.3|0
1633007110000|2021-09-30 13:05:10|10269.2|10254.2|10268.7|10253.7|10269.4|10254.4|10268.7|10253.7|11
1633007120000|2021-09-30 13:05:20|10269.2|10254.2|10272.2|10257.2|10272.2|10257.2|10269.2|10254.2|10
1633007130000|2021-09-30 13:05:30|10272.7|10257.7|10273.8|10258.8|10273.8|10258.8|10271.9|10256.9|34
1633007140000|2021-09-30 13:05:40|10273.3|10258.3|10277.3|10262.3|10277.3|10262.3|10273.3|10258.3|4
1633007150000|2021-09-30 13:05:50|10277.5|10262.5|10278|10263|10278|10263|10277.5|10262.5|17
1633007190000|2021-09-30 13:06:30|10278.3|10263.3|10278.5|10263.5|10278.5|10263.5|10278.3|10263.3|0
1633007200000|2021-09-30 13:06:40|||||||||2
1633007220000|2021-09-30 13:07:00|10277.8|10262.8|10277.8|10262.8|10277.8|10262.8|10277.8|10262.8|8
1633007230000|2021-09-30 13:07:10|10277.2|10262.2|10269.8|10254.8|10277.2|10262.2|10269.8|10254.8|17
1633007250000|2021-09-30 13:07:30|10270.1|10255.1|10270.1|10255.1|10270.1|10255.1|10270.1|10255.1|0
1633007260000|2021-09-30 13:07:40|10269.8|10254.8|10267.9|10252.9|10269.8|10254.8|10267.9|10252.9|0
1633007280000|2021-09-30 13:08:00|10267.6|10252.6|10266.1|10251.1|10267.6|10252.6|10266.1|10251.1|9
1633007290000|2021-09-30 13:08:10|10266.3|10251.3|10262.1|10247.1|10266.3|10251.3|10262.1|10247.1|8
1633007300000|2021-09-30 13:08:20|10257.6|10242.6|10256|10241|10257.6|10242.6|10256|10241|9
1633007310000|2021-09-30 13:08:30|10254.3|10239.3|10262.3|10247.3|10262.3|10247.3|10253.8|10238.8|1
1633007330000|2021-09-30 13:08:50|10263.3|10248.3|10263.6|10248.6|10263.8|10248.8|10263.3|10248.3|0
1633007340000|2021-09-30 13:09:00|10263.3|10248.3|10265.5|10250.5|10265.5|10250.5|10262.8|10247.8|2
1633007350000|2021-09-30 13:09:10|10265.3|10250.3|10265.8|10250.8|10265.8|10250.8|10265.3|10250.3|1
1633007360000|2021-09-30 13:09:20|10260.8|10245.8|10258.8|10243.8|10260.8|10245.8|10258.8|10243.8|2
1633007370000|2021-09-30 13:09:30|10255.8|10240.8|10254.3|10239.3|10255.8|10240.8|10254.3|10239.3|4
1633007380000|2021-09-30 13:09:40|10254.7|10239.7|10258.8|10243.8|10258.8|10243.8|10254.7|10239.7|0
1633007390000|2021-09-30 13:09:50|10259|10244|10259|10244|10259|10244|10259|10244|0
1633007400000|2021-09-30 13:10:00|10259.3|10244.3|10264|10249|10264.8|10249.8|10259.3|10244.3|6
1633007410000|2021-09-30 13:10:10|10260.5|10245.5|10260.5|10245.5|10260.5|10245.5|10260.5|10245.5|3
1633007420000|2021-09-30 13:10:20|10260|10245|10257.1|10242.1|10260|10245|10257.1|10242.1|4
1633007430000|2021-09-30 13:10:30|10256.8|10241.8|10256.8|10241.8|10257.8|10242.8|10256.8|10241.8|0
1633007440000|2021-09-30 13:10:40|10257.3|10242.3|10252.6|10237.6|10258|10243|10252.6|10237.6|4
1633007450000|2021-09-30 13:10:50|10252.8|10237.8|10253.6|10238.6|10253.6|10238.6|10252.8|10237.8|0
1633007460000|2021-09-30 13:11:00|10254.1|10239.1|10247.3|10232.3|10254.1|10239.1|10245.6|10230.6|7
1633007470000|2021-09-30 13:11:10|10247.8|10232.8|10245.3|10230.3|10247.8|10232.8|10245|10230|71
1633007480000|2021-09-30 13:11:20|10244|10229|10242.3|10227.3|10244|10229|10242.3|10227.3|1
1633007490000|2021-09-30 13:11:30|10240.8|10225.8|10242.3|10227.3|10242.3|10227.3|10240.8|10225.8|2
1633007500000|2021-09-30 13:11:40|10240.3|10225.3|10242.3|10227.3|10242.3|10227.3|10240.3|10225.3|5
1633007510000|2021-09-30 13:11:50|10244.8|10229.8|10240.8|10225.8|10246.3|10231.3|10240.8|10225.8|6
1633007520000|2021-09-30 13:12:00|10246.3|10231.3|10244.8|10229.8|10246.3|10231.3|10244.3|10229.3|13
1633007530000|2021-09-30 13:12:10|10241.8|10226.8|10244.3|10229.3|10247.3|10232.3|10241.8|10226.8|16
1633007540000|2021-09-30 13:12:20|10240.3|10225.3|10242.5|10227.5|10242.5|10227.5|10240.3|10225.3|7
1633007550000|2021-09-30 13:12:30|10242.8|10227.8|10243.3|10228.3|10247.8|10232.8|10242.3|10227.3|17
1633007560000|2021-09-30 13:12:40|10243|10228|10243|10228|10243|10228|10243|10228|0
1633007570000|2021-09-30 13:12:50|10243.5|10228.5|10243|10228|10243.5|10228.5|10242.5|10227.5|1
1633007580000|2021-09-30 13:13:00|10239|10224|10242.9|10227.9|10242.9|10227.9|10237.9|10222.9|19
1633007590000|2021-09-30 13:13:10|10243.8|10228.8|10243.8|10228.8|10243.8|10228.8|10243.8|10228.8|1
1633007600000|2021-09-30 13:13:20|10243.1|10228.1|10242|10227|10243.1|10228.1|10242|10227|0
1633007610000|2021-09-30 13:13:30|||||||||1
1633007620000|2021-09-30 13:13:40|10240.3|10225.3|10238.4|10223.4|10241|10226|10238.4|10223.4|3
1633007630000|2021-09-30 13:13:50|10238.1|10223.1|10229.6|10214.6|10238.4|10223.4|10229.1|10214.1|49
1633007640000|2021-09-30 13:14:00|10229.4|10214.4|10222.6|10207.6|10229.4|10214.4|10222.6|10207.6|12
1633007650000|2021-09-30 13:14:10|10224.4|10209.4|10224.9|10209.9|10225.6|10210.6|10224.4|10209.4|10
1633007660000|2021-09-30 13:14:20|10224.6|10209.6|10225.2|10210.2|10225.4|10210.4|10224.6|10209.6|1
1633007670000|2021-09-30 13:14:30|10224.9|10209.9|10224.9|10209.9|10224.9|10209.9|10224.9|10209.9|0
1633007680000|2021-09-30 13:14:40|10223.5|10208.5|10222.4|10207.4|10223.5|10208.5|10222.4|10207.4|1
1633007690000|2021-09-30 13:14:50|||||||||3
1633007700000|2021-09-30 13:15:00|10208|10193|10213.5|10198.5|10217.2|10202.2|10208|10193|67
1633007710000|2021-09-30 13:15:10|10212.2|10197.2|10212.5|10197.5|10213.5|10198.5|10210.5|10195.5|3
1633007720000|2021-09-30 13:15:20|||||||||1
1633007730000|2021-09-30 13:15:30|10211.5|10196.5|10212|10197|10212|10197|10211|10196|2
1633007740000|2021-09-30 13:15:40|10211.5|10196.5|10212|10197|10212|10197|10211.5|10196.5|0
1633007750000|2021-09-30 13:15:50|10211.5|10196.5|10212|10197|10212|10197|10211.5|10196.5|0
1633007760000|2021-09-30 13:16:00|10210.1|10195.1|10206.3|10191.3|10210.1|10195.1|10205.5|10190.5|30
1633007770000|2021-09-30 13:16:10|10205.8|10190.8|10203.5|10188.5|10205.8|10190.8|10203.5|10188.5|2
1633007780000|2021-09-30 13:16:20|10203|10188|10199.3|10184.3|10203|10188|10199.3|10184.3|19
1633007790000|2021-09-30 13:16:30|10197.9|10182.9|10198.3|10183.3|10198.3|10183.3|10196.3|10181.3|12
1633007800000|2021-09-30 13:16:40|10196.8|10181.8|10196.8|10181.8|10196.8|10181.8|10196.8|10181.8|0
1633007810000|2021-09-30 13:16:50|10195.9|10180.9|10194.5|10179.5|10195.9|10180.9|10193.9|10178.9|5
1633007820000|2021-09-30 13:17:00|10194.9|10179.9|10194.4|10179.4|10195.9|10180.9|10194.4|10179.4|6
1633007830000|2021-09-30 13:17:10|10194.7|10179.7|10194.7|10179.7|10194.7|10179.7|10194.7|10179.7|0
1633007840000|2021-09-30 13:17:20|10194.9|10179.9|10195.4|10180.4|10195.4|10180.4|10194.4|10179.4|3
1633007850000|2021-09-30 13:17:30|10195.1|10180.1|10195.4|10180.4|10195.4|10180.4|10194.9|10179.9|1
1633007860000|2021-09-30 13:17:40|10195.9|10180.9|10196.4|10181.4|10196.9|10181.9|10195.9|10180.9|6
1633007870000|2021-09-30 13:17:50|10196.6|10181.6|10204.3|10189.3|10204.3|10189.3|10196.6|10181.6|6
1633007880000|2021-09-30 13:18:00|10205.4|10190.4|10208.7|10193.7|10211.9|10196.9|10205.4|10190.4|8
1633007890000|2021-09-30 13:18:10|10210.1|10195.1|10206.1|10191.1|10210.1|10195.1|10206.1|10191.1|1
1633007900000|2021-09-30 13:18:20|10208.1|10193.1|10208.1|10193.1|10209.6|10194.6|10208.1|10193.1|7
1633007910000|2021-09-30 13:18:30|10208.6|10193.6|10208.7|10193.7|10208.7|10193.7|10208.6|10193.6|0
1633007920000|2021-09-30 13:18:40|10213.4|10198.4|10211.2|10196.2|10213.4|10198.4|10209.2|10194.2|20
1633007930000|2021-09-30 13:18:50|10211|10196|10210.7|10195.7|10211|10196|10210.7|10195.7|0
1633007940000|2021-09-30 13:19:00|10211|10196|10210.5|10195.5|10211|10196|10210.3|10195.3|2
1633007990000|2021-09-30 13:19:50|10213|10198|10212.5|10197.5|10213|10198|10212.5|10197.5|2
1633008000000|2021-09-30 13:20:00|10215|10200|10218|10203|10218|10203|10215|10200|17
1633008010000|2021-09-30 13:20:10|10219.5|10204.5|10224.5|10209.5|10224.5|10209.5|10219.5|10204.5|20
1633008020000|2021-09-30 13:20:20|10227.5|10212.5|10222.4|10207.4|10227.5|10212.5|10222.4|10207.4|6
1633008030000|2021-09-30 13:20:30|10222.9|10207.9|10222.9|10207.9|10222.9|10207.9|10222.4|10207.4|1
1633008040000|2021-09-30 13:20:40|10223.9|10208.9|10225.5|10210.5|10225.5|10210.5|10222.1|10207.1|2
1633008050000|2021-09-30 13:20:50|10225.8|10210.8|10228|10213|10228|10213|10225.8|10210.8|1
1633008060000|2021-09-30 13:21:00|10228.5|10213.5|10227.7|10212.7|10229.2|10214.2|10227.7|10212.7|2
1633008080000|2021-09-30 13:21:20|||||||||1
1633008090000|2021-09-30 13:21:30|10227|10212|10227|10212|10227|10212|10227|10212|4
1633008110000|2021-09-30 13:21:50|10226.1|10211.1|10225|10210|10226.1|10211.1|10225|10210|14
1633008120000|2021-09-30 13:22:00|10222.7|10207.7|10222.2|10207.2|10222.7|10207.7|10222.2|10207.2|9
1633008130000|2021-09-30 13:22:10|10222.4|10207.4|10222.2|10207.2|10222.4|10207.4|10222.2|10207.2|1
1633008160000|2021-09-30 13:22:40|10222.4|10207.4|10222.2|10207.2|10222.4|10207.4|10222.2|10207.2|0
1633008170000|2021-09-30 13:22:50|10222.4|10207.4|10222.2|10207.2|10222.4|10207.4|10222.2|10207.2|1
1633008180000|2021-09-30 13:23:00|10222|10207|10221.7|10206.7|10222|10207|10221.7|10206.7|4
1633008190000|2021-09-30 13:23:10|10218.3|10203.3|10216.1|10201.1|10218.3|10203.3|10216.1|10201.1|3
1633008200000|2021-09-30 13:23:20|10215.9|10200.9|10210|10195|10215.9|10200.9|10210|10195|12
1633008210000|2021-09-30 13:23:30|10208.6|10193.6|10200.2|10185.2|10208.6|10193.6|10200.2|10185.2|31
1633008220000|2021-09-30 13:23:40|10200.5|10185.5|10198.5|10183.5|10200.5|10185.5|10198.5|10183.5|5
1633008230000|2021-09-30 13:23:50|10199.6|10184.6|10200.8|10185.8|10201.1|10186.1|10199.6|10184.6|3
1633008240000|2021-09-30 13:24:00|10200.5|10185.5|10200.3|10185.3|10200.5|10185.5|10200.3|10185.3|1
1633008250000|2021-09-30 13:24:10|10200.5|10185.5|10200.5|10185.5|10200.5|10185.5|10200.5|10185.5|0
1633008290000|2021-09-30 13:24:50|10200.2|10185.2|10200.5|10185.5|10200.5|10185.5|10200.2|10185.2|3
1633008300000|2021-09-30 13:25:00|10199|10184|10199|10184|10199|10184|10199|10184|2
1633008310000|2021-09-30 13:25:10|10198.7|10183.7|10199|10184|10199|10184|10198|10183|6
1633008330000|2021-09-30 13:25:30|10202.6|10187.6|10207.7|10192.7|10208.5|10193.5|10202.6|10187.6|2
1633008340000|2021-09-30 13:25:40|10212.7|10197.7|10217|10202|10217.2|10202.2|10212.7|10197.7|7
1633008350000|2021-09-30 13:25:50|10217.2|10202.2|10217.2|10202.2|10217.2|10202.2|10217.2|10202.2|2
1633008360000|2021-09-30 13:26:00|10217|10202|10217.5|10202.5|10217.5|10202.5|10216.5|10201.5|2
1633008370000|2021-09-30 13:26:10|10217.2|10202.2|10216.2|10201.2|10217.2|10202.2|10215.8|10200.8|7
1633008380000|2021-09-30 13:26:20|10212.2|10197.2|10202.4|10187.4|10212.2|10197.2|10202.4|10187.4|6
1633008400000|2021-09-30 13:26:40|10201.7|10186.7|10199.1|10184.1|10201.7|10186.7|10199.1|10184.1|1
1633008410000|2021-09-30 13:26:50|||||||||1
1633008420000|2021-09-30 13:27:00|10198.9|10183.9|10199.1|10184.1|10199.1|10184.1|10198.7|10183.7|11
1633008430000|2021-09-30 13:27:10|10199.4|10184.4|10199.9|10184.9|10199.9|10184.9|10199.4|10184.4|2
1633008440000|2021-09-30 13:27:20|10199.6|10184.6|10198.7|10183.7|10199.6|10184.6|10198.7|10183.7|1
1633008460000|2021-09-30 13:27:40|10198.9|10183.9|10199.1|10184.1|10199.1|10184.1|10198.9|10183.9|0
1633008470000|2021-09-30 13:27:50|10200.7|10185.7|10203.1|10188.1|10203.1|10188.1|10200.7|10185.7|4
1633008480000|2021-09-30 13:28:00|10203.4|10188.4|10204.3|10189.3|10204.3|10189.3|10201.9|10186.9|1
1633008490000|2021-09-30 13:28:10|10204.8|10189.8|10206.6|10191.6|10207.6|10192.6|10204.8|10189.8|4
1633008500000|2021-09-30 13:28:20|10207.1|10192.1|10206.3|10191.3|10207.1|10192.1|10206.1|10191.1|0
1633008510000|2021-09-30 13:28:30|10206.6|10191.6|10205.4|10190.4|10206.6|10191.6|10205.4|10190.4|5
1633008520000|2021-09-30 13:28:40|10205.1|10190.1|10205.1|10190.1|10205.1|10190.1|10205.1|10190.1|0
1633008530000|2021-09-30 13:28:50|10205.4|10190.4|10205.4|10190.4|10205.4|10190.4|10205.4|10190.4|1
1633008540000|2021-09-30 13:29:00|10205.6|10190.6|10206.3|10191.3|10206.3|10191.3|10205.6|10190.6|6
1633008550000|2021-09-30 13:29:10|10207.4|10192.4|10206.9|10191.9|10207.4|10192.4|10206.9|10191.9|1
1633008560000|2021-09-30 13:29:20|10207.1|10192.1|10207.1|10192.1|10207.1|10192.1|10207.1|10192.1|0
1633008590000|2021-09-30 13:29:50|10209.4|10194.4|10209.4|10194.4|10209.4|10194.4|10209.4|10194.4|3
1633008600000|2021-09-30 13:30:00|10209.2|10194.2|10206.4|10191.4|10209.2|10194.2|10205.9|10190.9|5
1633008610000|2021-09-30 13:30:10|10207|10192|10206.5|10191.5|10207|10192|10206.5|10191.5|0
1633008620000|2021-09-30 13:30:20|10209.5|10194.5|10211.5|10196.5|10211.5|10196.5|10209.5|10194.5|4
1633008630000|2021-09-30 13:30:30|10211.7|10196.7|10235.5|10220.5|10240|10225|10211.7|10196.7|20
1633008640000|2021-09-30 13:30:40|10236|10221|10236.5|10221.5|10245.2|10230.2|10232.7|10217.7|29
1633008650000|2021-09-30 13:30:50|10234.4|10219.4|10238.1|10223.1|10238.1|10223.1|10234.4|10219.4|6
1633008660000|2021-09-30 13:31:00|10238.4|10223.4|10243.8|10228.8|10244.2|10229.2|10238.4|10223.4|5
1633008670000|2021-09-30 13:31:10|10243.6|10228.6|10235.4|10220.4|10244.4|10229.4|10234.1|10219.1|35
1633008680000|2021-09-30 13:31:20|10230.6|10215.6|10232.6|10217.6|10233.8|10218.8|10230.6|10215.6|4
1633008690000|2021-09-30 13:31:30|10232.9|10217.9|10232.9|10217.9|10232.9|10217.9|10232.9|10217.9|0
1633008710000|2021-09-30 13:31:50|10233.1|10218.1|10237.8|10222.8|10237.8|10222.8|10233.1|10218.1|5
1633008720000|2021-09-30 13:32:00|10238.8|10223.8|10243.6|10228.6|10244.3|10229.3|10237.3|10222.3|50
1633008730000|2021-09-30 13:32:10|10244.2|10229.2|10243.8|10228.8|10245.3|10230.3|10242.3|10227.3|5
1633008740000|2021-09-30 13:32:20|10244.4|10229.4|10245.3|10230.3|10245.3|10230.3|10244.4|10229.4|5
1633008750000|2021-09-30 13:32:30|10245.6|10230.6|10250.3|10235.3|10252.3|10237.3|10245.6|10230.6|22
1633008760000|2021-09-30 13:32:40|10251|10236|10245.8|10230.8|10251.8|10236.8|10243.3|10228.3|14
1633008770000|2021-09-30 13:32:50|10244.9|10229.9|10245.4|10230.4|10245.4|10230.4|10244.9|10229.9|0
1633008780000|2021-09-30 13:33:00|10244.8|10229.8|10246.1|10231.1|10246.1|10231.1|10244.8|10229.8|0
1633008800000|2021-09-30 13:33:20|10247.9|10232.9|10248.6|10233.6|10249.6|10234.6|10247.9|10232.9|8
1633008810000|2021-09-30 13:33:30|10248.3|10233.3|10248.3|10233.3|10248.3|10233.3|10248.3|10233.3|0
1633008820000|2021-09-30 13:33:40|||||||||44
1633008830000|2021-09-30 13:33:50|10247.3|10232.3|10244.1|10229.1|10247.3|10232.3|10243.8|10228.8|10
1633008840000|2021-09-30 13:34:00|10244.6|10229.6|10244.6|10229.6|10244.6|10229.6|10244.6|10229.6|1
1633008850000|2021-09-30 13:34:10|10245|10230|10247.8|10232.8|10247.8|10232.8|10245|10230|5
1633008860000|2021-09-30 13:34:20|10249.3|10234.3|10252.6|10237.6|10253.1|10238.1|10249.3|10234.3|3
1633008870000|2021-09-30 13:34:30|10252.1|10237.1|10255.6|10240.6|10256.3|10241.3|10252.1|10237.1|4
1633008880000|2021-09-30 13:34:40|10255.1|10240.1|10244.6|10229.6|10255.1|10240.1|10244.1|10229.1|13
1633008890000|2021-09-30 13:34:50|10245|10230|10243.6|10228.6|10250.1|10235.1|10243.4|10228.4|12
1633008900000|2021-09-30 13:35:00|10245.6|10230.6|10248.8|10233.8|10248.8|10233.8|10245.6|10230.6|4
1633008910000|2021-09-30 13:35:10|10248.6|10233.6|10249.1|10234.1|10249.1|10234.1|10248.6|10233.6|1
1633008920000|2021-09-30 13:35:20|10250.3|10235.3|10253.1|10238.1|10253.3|10238.3|10249.1|10234.1|12
1633008930000|2021-09-30 13:35:30|10252.8|10237.8|10254.6|10239.6|10254.6|10239.6|10252.8|10237.8|0
1633008940000|2021-09-30 13:35:40|10254.3|10239.3|10254.6|10239.6|10254.6|10239.6|10254.3|10239.3|2
1633008950000|2021-09-30 13:35:50|10253.8|10238.8|10254.9|10239.9|10254.9|10239.9|10251.1|10236.1|13
1633008960000|2021-09-30 13:36:00|10254.3|10239.3|10251.7|10236.7|10255.6|10240.6|10251.7|10236.7|14
1633008970000|2021-09-30 13:36:10|10250.1|10235.1|10236.9|10221.9|10250.1|10235.1|10236|10221|69
1633008980000|2021-09-30 13:36:20|10235.5|10220.5|10237.5|10222.5|10241.4|10226.4|10235.5|10220.5|9
1633008990000|2021-09-30 13:36:30|10243.8|10228.8|10243.8|10228.8|10243.8|10228.8|10243.8|10228.8|9
1633009000000|2021-09-30 13:36:40|10243.6|10228.6|10243.3|10228.3|10243.6|10228.6|10243.3|10228.3|0
1633009010000|2021-09-30 13:36:50|10243.1|10228.1|10250.3|10235.3|10250.3|10235.3|10243.1|10228.1|8
1633009020000|2021-09-30 13:37:00|10250|10235|10250|10235|10250|10235|10250|10235|0
1633009030000|2021-09-30 13:37:10|10250.5|10235.5|10250.7|10235.7|10251|10236|10250.5|10235.5|5
1633009040000|2021-09-30 13:37:20|10251|10236|10251|10236|10251|10236|10251|10236|4
1633009050000|2021-09-30 13:37:30|10254.2|10239.2|10254.2|10239.2|10254.2|10239.2|10254.2|10239.2|12
1633009060000|2021-09-30 13:37:40|10257.2|10242.2|10257.2|10242.2|10257.7|10242.7|10257|10242|13
1633009070000|2021-09-30 13:37:50|10257.4|10242.4|10258.2|10243.2|10258.2|10243.2|10257.4|10242.4|4
1633009080000|2021-09-30 13:38:00|10257.9|10242.9|10257.7|10242.7|10257.9|10242.9|10257.7|10242.7|14
1633009090000|2021-09-30 13:38:10|10249.2|10234.2|10246|10231|10249.2|10234.2|10245.5|10230.5|19
1633009110000|2021-09-30 13:38:30|10245.5|10230.5|10245.5|10230.5|10245.5|10230.5|10245.5|10230.5|0
1633009120000|2021-09-30 13:38:40|10245.7|10230.7|10246.5|10231.5|10246.5|10231.5|10245.7|10230.7|0
1633009130000|2021-09-30 13:38:50|10246.4|10231.4|10248.2|10233.2|10248.4|10233.4|10246.2|10231.2|7
1633009140000|2021-09-30 13:39:00|10247.9|10232.9|10253.9|10238.9|10254.4|10239.4|10247.9|10232.9|6
1633009150000|2021-09-30 13:39:10|||||||||1
1633009160000|2021-09-30 13:39:20|10247|10232|10247|10232|10247|10232|10247|10232|2
1633009170000|2021-09-30 13:39:30|10247.5|10232.5|10247.2|10232.2|10247.5|10232.5|10247.2|10232.2|0
1633009180000|2021-09-30 13:39:40|10247|10232|10247|10232|10247|10232|10247|10232|0
1633009210000|2021-09-30 13:40:10|10247.2|10232.2|10248|10233|10248|10233|10247.2|10232.2|7
1633009220000|2021-09-30 13:40:20|10247.7|10232.7|10247.7|10232.7|10247.7|10232.7|10247.7|10232.7|1
1633009240000|2021-09-30 13:40:40|10251.5|10236.5|10258.2|10243.2|10258.2|10243.2|10251.5|10236.5|9
1633009250000|2021-09-30 13:40:50|10258.4|10243.4|10258.4|10243.4|10258.6|10243.6|10258.4|10243.4|8
1633009260000|2021-09-30 13:41:00|10258.1|10243.1|10256.2|10241.2|10258.1|10243.1|10256.2|10241.2|7
1633009270000|2021-09-30 13:41:10|10256|10241|10253|10238|10256|10241|10253|10238|3
1633009280000|2021-09-30 13:41:20|10252.7|10237.7|10253|10238|10253|10238|10252.5|10237.5|1
1633009290000|2021-09-30 13:41:30|10253.2|10238.2|10256.5|10241.5|10256.5|10241.5|10253.2|10238.2|2
1633009300000|2021-09-30 13:41:40|10255|10240|10255|10240|10255|10240|10255|10240|1
1633009320000|2021-09-30 13:42:00|10254.5|10239.5|10252.2|10237.2|10254.5|10239.5|10252.2|10237.2|2
1633009330000|2021-09-30 13:42:10|10251|10236|10250.5|10235.5|10251|10236|10249|10234|1
1633009340000|2021-09-30 13:42:20|10249|10234|10254.7|10239.7|10254.7|10239.7|10249|10234|44
1633009350000|2021-09-30 13:42:30|10255|10240|10250.6|10235.6|10255.7|10240.7|10250.6|10235.6|111
1633009370000|2021-09-30 13:42:50|10253.9|10238.9|10253.9|10238.9|10253.9|10238.9|10253.9|10238.9|2
1633009380000|2021-09-30 13:43:00|10252.9|10237.9|10252.9|10237.9|10252.9|10237.9|10252.9|10237.9|1
1633009410000|2021-09-30 13:43:30|10252.2|10237.2|10252.2|10237.2|10252.2|10237.2|10252.2|10237.2|3
1633009420000|2021-09-30 13:43:40|10252.7|10237.7|10251.9|10236.9|10253.2|10238.2|10251.9|10236.9|0
1633009440000|2021-09-30 13:44:00|10252.3|10237.3|10251.2|10236.2|10252.9|10237.9|10251.2|10236.2|1
1633009450000|2021-09-30 13:44:10|10252|10237|10249.9|10234.9|10252|10237|10249.9|10234.9|1
1633009460000|2021-09-30 13:44:20|10250.1|10235.1|10248.2|10233.2|10250.4|10235.4|10248.2|10233.2|3
1633009470000|2021-09-30 13:44:30|10247.7|10232.7|10246.2|10231.2|10247.7|10232.7|10246.2|10231.2|4
1633009480000|2021-09-30 13:44:40|10246.4|10231.4|10243.8|10228.8|10246.7|10231.7|10243.6|10228.6|11
1633009490000|2021-09-30 13:44:50|10244.3|10229.3|10246|10231|10246.7|10231.7|10244.3|10229.3|0
1633009500000|2021-09-30 13:45:00|10246.6|10231.6|10243.9|10228.9|10247.8|10232.8|10243.9|10228.9|11
1633009530000|2021-09-30 13:45:30|10244.1|10229.1|10247.5|10232.5|10249|10234|10244.1|10229.1|11
1633009540000|2021-09-30 13:45:40|10248.2|10233.2|10248.2|10233.2|10248.2|10233.2|10248.2|10233.2|0
1633009550000|2021-09-30 13:45:50|10246.5|10231.5|10245|10230|10246.5|10231.5|10245|10230|3
1633009560000|2021-09-30 13:46:00|10244.4|10229.4|10244.2|10229.2|10244.6|10229.6|10244.2|10229.2|4
1633009570000|2021-09-30 13:46:10|10243.9|10228.9|10242.9|10227.9|10244.7|10229.7|10239.2|10224.2|26
1633009580000|2021-09-30 13:46:20|10243.4|10228.4|10243.7|10228.7|10243.7|10228.7|10243.2|10228.2|0
1633009610000|2021-09-30 13:46:50|10244.7|10229.7|10248.2|10233.2|10249|10234|10244.7|10229.7|5
1633009620000|2021-09-30 13:47:00|10247.2|10232.2|10247.2|10232.2|10247.2|10232.2|10247.2|10232.2|0
1633009630000|2021-09-30 13:47:10|10247.4|10232.4|10252.4|10237.4|10252.6|10237.6|10247.4|10232.4|6
1633009640000|2021-09-30 13:47:20|10252.1|10237.1|10252.3|10237.3|10253.4|10238.4|10251.6|10236.6|3
1633009650000|2021-09-30 13:47:30|10253.3|10238.3|10258.3|10243.3|10258.3|10243.3|10253.3|10238.3|157
1633009660000|2021-09-30 13:47:40|10258.1|10243.1|10257.6|10242.6|10258.1|10243.1|10257.6|10242.6|2
1633009670000|2021-09-30 13:47:50|10258.7|10243.7|10259.4|10244.4|10259.4|10244.4|10258.7|10243.7|3
1633009680000|2021-09-30 13:48:00|||||||||1
1633009700000|2021-09-30 13:48:20|||||||||1
1633009710000|2021-09-30 13:48:30|10259.1|10244.1|10257.8|10242.8|10259.4|10244.4|10257.8|10242.8|2
1633009720000|2021-09-30 13:48:40|10258.6|10243.6|10271|10256|10271.6|10256.6|10258.6|10243.6|42
1633009730000|2021-09-30 13:48:50|10271.4|10256.4|10271.4|10256.4|10271.4|10256.4|10271.4|10256.4|5
1633009740000|2021-09-30 13:49:00|10270.7|10255.7|10265.7|10250.7|10270.7|10255.7|10265.5|10250.5|4
1633009750000|2021-09-30 13:49:10|||||||||1
1633009760000|2021-09-30 13:49:20|10264.7|10249.7|10263.2|10248.2|10264.7|10249.7|10262.7|10247.7|4
1633009770000|2021-09-30 13:49:30|10263.5|10248.5|10263.5|10248.5|10263.5|10248.5|10263.5|10248.5|0
1633009780000|2021-09-30 13:49:40|10265.2|10250.2|10264.5|10249.5|10265.2|10250.2|10260.7|10245.7|11
1633009800000|2021-09-30 13:50:00|10265.5|10250.5|10265.5|10250.5|10265.5|10250.5|10265.5|10250.5|2
1633009810000|2021-09-30 13:50:10|10264.8|10249.8|10264|10249|10264.8|10249.8|10264|10249|9
1633009820000|2021-09-30 13:50:20|10264.2|10249.2|10264.2|10249.2|10264.2|10249.2|10264.2|10249.2|0
1633009830000|2021-09-30 13:50:30|10263.7|10248.7|10261|10246|10263.7|10248.7|10260.7|10245.7|7
1633009840000|2021-09-30 13:50:40|10261.2|10246.2|10261.2|10246.2|10261.2|10246.2|10261.2|10246.2|0
1633009850000|2021-09-30 13:50:50|10261.9|10246.9|10264.5|10249.5|10264.5|10249.5|10261.9|10246.9|3
1633009860000|2021-09-30 13:51:00|10263.2|10248.2|10264.2|10249.2|10264.7|10249.7|10263.2|10248.2|1
1633009870000|2021-09-30 13:51:10|10263|10248|10262.5|10247.5|10263|10248|10262.5|10247.5|4
1633009880000|2021-09-30 13:51:20|10262.7|10247.7|10262.7|10247.7|10262.7|10247.7|10262.7|10247.7|0
1633009890000|2021-09-30 13:51:30|10262.9|10247.9|10263.4|10248.4|10263.4|10248.4|10262.2|10247.2|7
1633009900000|2021-09-30 13:51:40|10263.6|10248.6|10264.1|10249.1|10264.2|10249.2|10263.6|10248.6|5
1633009920000|2021-09-30 13:52:00|10264.4|10249.4|10271.9|10256.9|10272.4|10257.4|10264.4|10249.4|19
1633009930000|2021-09-30 13:52:10|10271.5|10256.5|10263.7|10248.7|10271.5|10256.5|10263.7|10248.7|3
1633009940000|2021-09-30 13:52:20|10263.2|10248.2|10263.5|10248.5|10263.5|10248.5|10263.2|10248.2|0
1633009950000|2021-09-30 13:52:30|10263.7|10248.7|10262.2|10247.2|10263.7|10248.7|10262.2|10247.2|3
1633009960000|2021-09-30 13:52:40|10262.5|10247.5|10259.5|10244.5|10262.5|10247.5|10259.5|10244.5|4
1633009980000|2021-09-30 13:53:00|||||||||1
1633009990000|2021-09-30 13:53:10|10260.7|10245.7|10260.7|10245.7|10260.7|10245.7|10260.7|10245.7|8
1633010000000|2021-09-30 13:53:20|10261.6|10246.6|10264|10249|10264|10249|10261.6|10246.6|6
1633010010000|2021-09-30 13:53:30|10268.9|10253.9|10268.9|10253.9|10269.4|10254.4|10268.9|10253.9|4
1633010020000|2021-09-30 13:53:40|10269.9|10254.9|10270.1|10255.1|10271|10256|10269.9|10254.9|5
1633010030000|2021-09-30 13:53:50|10270.3|10255.3|10272.3|10257.3|10272.3|10257.3|10270.3|10255.3|1
1633010040000|2021-09-30 13:54:00|10273.7|10258.7|10271.6|10256.6|10273.7|10258.7|10269.9|10254.9|22
1633010060000|2021-09-30 13:54:20|10269.5|10254.5|10267.9|10252.9|10269.5|10254.5|10266.5|10251.5|8
1633010070000|2021-09-30 13:54:30|10268.2|10253.2|10269.5|10254.5|10269.5|10254.5|10268.2|10253.2|1
1633010080000|2021-09-30 13:54:40|10265.9|10250.9|10266.1|10251.1|10266.1|10251.1|10265.9|10250.9|0
1633010090000|2021-09-30 13:54:50|10266.7|10251.7|10269.2|10254.2|10269.2|10254.2|10266.7|10251.7|2
1633010100000|2021-09-30 13:55:00|10269|10254|10267.4|10252.4|10269|10254|10267.4|10252.4|1
1633010110000|2021-09-30 13:55:10|10265.4|10250.4|10263.9|10248.9|10265.4|10250.4|10263.9|10248.9|0
1633010120000|2021-09-30 13:55:20|10264.1|10249.1|10264.1|10249.1|10265|10250|10261.9|10246.9|20
1633010140000|2021-09-30 13:55:40|10263.6|10248.6|10262.7|10247.7|10263.6|10248.6|10262.7|10247.7|2
1633010150000|2021-09-30 13:55:50|10262.9|10247.9|10262.9|10247.9|10262.9|10247.9|10262.9|10247.9|0
1633010160000|2021-09-30 13:56:00|||||||||1
1633010170000|2021-09-30 13:56:10|||||||||1
1633010200000|2021-09-30 13:56:40|10263.8|10248.8|10263.8|10248.8|10263.8|10248.8|10263.8|10248.8|1
1633010210000|2021-09-30 13:56:50|10263.6|10248.6|10263.8|10248.8|10263.8|10248.8|10263.3|10248.3|1
1633010220000|2021-09-30 13:57:00|10266.6|10251.6|10265.4|10250.4|10269.2|10254.2|10265.4|10250.4|10
1633010230000|2021-09-30 13:57:10|10264.2|10249.2|10259.3|10244.3|10264.2|10249.2|10259.3|10244.3|4
1633010250000|2021-09-30 13:57:30|10258.7|10243.7|10255.8|10240.8|10258.7|10243.7|10253.1|10238.1|22
1633010260000|2021-09-30 13:57:40|10256|10241|10256.3|10241.3|10256.3|10241.3|10256|10241|13
1633010280000|2021-09-30 13:58:00|10256|10241|10260.7|10245.7|10262|10247|10256|10241|7
1633010290000|2021-09-30 13:58:10|10261|10246|10261|10246|10261|10246|10261|10246|0
1633010300000|2021-09-30 13:58:20|10262|10247|10259.8|10244.8|10262|10247|10259.8|10244.8|9
1633010310000|2021-09-30 13:58:30|||||||||10
1633010320000|2021-09-30 13:58:40|10261.5|10246.5|10261.8|10246.8|10262.8|10247.8|10260.8|10245.8|2
1633010330000|2021-09-30 13:58:50|10259.6|10244.6|10257.8|10242.8|10259.6|10244.6|10257.8|10242.8|6
1633010340000|2021-09-30 13:59:00|10257.3|10242.3|10257.8|10242.8|10257.8|10242.8|10255.3|10240.3|7
1633010350000|2021-09-30 13:59:10|10258.1|10243.1|10252.1|10237.1|10258.1|10243.1|10252.1|10237.1|6
1633010360000|2021-09-30 13:59:20|10253|10238|10257|10242|10257|10242|10253|10238|0
1633010370000|2021-09-30 13:59:30|10257.3|10242.3|10258.5|10243.5|10258.7|10243.7|10257.3|10242.3|1
1633010380000|2021-09-30 13:59:40|10257.2|10242.2|10255.3|10240.3|10257.2|10242.2|10253.1|10238.1|5
1633010390000|2021-09-30 13:59:50|10255.8|10240.8|10256.6|10241.6|10256.6|10241.6|10255.8|10240.8|0
1633010400000|2021-09-30 14:00:00|10246.6|10231.6|10248.1|10233.1|10248.1|10233.1|10246.1|10231.1|3
1633010410000|2021-09-30 14:00:10|10247.8|10232.8|10241.6|10226.6|10248.1|10233.1|10240.8|10225.8|14
1633010420000|2021-09-30 14:00:20|10240.6|10225.6|10238.8|10223.8|10240.6|10225.6|10237.8|10222.8|5
1633010430000|2021-09-30 14:00:30|10237.7|10222.7|10236.8|10221.8|10237.7|10222.7|10236.8|10221.8|12
1633010440000|2021-09-30 14:00:40|10236|10221|10236.7|10221.7|10236.7|10221.7|10236|10221|5
1633010450000|2021-09-30 14:00:50|10238.1|10223.1|10241.6|10226.6|10241.6|10226.6|10238.1|10223.1|0
1633010460000|2021-09-30 14:01:00|10241.1|10226.1|10241.6|10226.6|10241.6|10226.6|10241.1|10226.1|0
1633010470000|2021-09-30 14:01:10|10240.6|10225.6|10239.6|10224.6|10240.6|10225.6|10239.6|10224.6|0
1633010490000|2021-09-30 14:01:30|10241.2|10226.2|10241.3|10226.3|10242.3|10227.3|10241.2|10226.2|2
1633010510000|2021-09-30 14:01:50|||||||||3
1633010520000|2021-09-30 14:02:00|10240.8|10225.8|10240.3|10225.3|10240.8|10225.8|10240.3|10225.3|0
1633010530000|2021-09-30 14:02:10|||||||||1
1633010540000|2021-09-30 14:02:20|10240.8|10225.8|10242.3|10227.3|10242.8|10227.8|10240.8|10225.8|18
1633010550000|2021-09-30 14:02:30|||||||||1
1633010560000|2021-09-30 14:02:40|10242.1|10227.1|10241.8|10226.8|10242.1|10227.1|10241.8|10226.8|0
1633010570000|2021-09-30 14:02:50|10243.3|10228.3|10244.3|10229.3|10244.3|10229.3|10243.3|10228.3|7
1633010580000|2021-09-30 14:03:00|10244.6|10229.6|10245.1|10230.1|10245.1|10230.1|10244.6|10229.6|5
1633010590000|2021-09-30 14:03:10|10245.7|10230.7|10250.7|10235.7|10250.7|10235.7|10245.7|10230.7|9
1633010600000|2021-09-30 14:03:20|10250|10235|10249.7|10234.7|10250|10235|10249.7|10234.7|0
1633010610000|2021-09-30 14:03:30|10249.5|10234.5|10252.7|10237.7|10253.2|10238.2|10249.5|10234.5|2
1633010620000|2021-09-30 14:03:40|10254|10239|10253.7|10238.7|10254.2|10239.2|10253.7|10238.7|0
1633010630000|2021-09-30 14:03:50|10254.7|10239.7|10254.7|10239.7|10254.7|10239.7|10254.2|10239.2|2
1633010640000|2021-09-30 14:04:00|10255|10240|10256.2|10241.2|10256.2|10241.2|10255|10240|0
1633010650000|2021-09-30 14:04:10|10257.7|10242.7|10259.7|10244.7|10259.7|10244.7|10257.7|10242.7|4
1633010660000|2021-09-30 14:04:20|10259.2|10244.2|10260.2|10245.2|10260.2|10245.2|10259.2|10244.2|1
1633010670000|2021-09-30 14:04:30|10261.2|10246.2|10261.7|10246.7|10261.7|10246.7|10258.2|10243.2|4
1633010680000|2021-09-30 14:04:40|10262.2|10247.2|10265.7|10250.7|10265.7|10250.7|10262|10247|3
1633010690000|2021-09-30 14:04:50|10265.5|10250.5|10265|10250|10265.5|10250.5|10265|10250|2
1633010700000|2021-09-30 14:05:00|10264.7|10249.7|10261|10246|10264.7|10249.7|10255.7|10240.7|4
1633010710000|2021-09-30 14:05:10|10260.6|10245.6|10266|10251|10266|10251|10260|10245|3
1633010720000|2021-09-30 14:05:20|10265.8|10250.8|10266.8|10251.8|10267|10252|10265.8|10250.8|1
1633010730000|2021-09-30 14:05:30|10266.5|10251.5|10266.5|10251.5|10266.5|10251.5|10266.5|10251.5|0
1633010740000|2021-09-30 14:05:40|10267.5|10252.5|10268.8|10253.8|10268.8|10253.8|10267.5|10252.5|1
1633010750000|2021-09-30 14:05:50|10270.3|10255.3|10267.5|10252.5|10272.2|10257.2|10267.5|10252.5|2
1633010760000|2021-09-30 14:06:00|10266.8|10251.8|10271.7|10256.7|10271.7|10256.7|10266.8|10251.8|4
1633010770000|2021-09-30 14:06:10|10272|10257|10271.8|10256.8|10272|10257|10271.8|10256.8|1
1633010780000|2021-09-30 14:06:20|10272|10257|10272.9|10257.9|10272.9|10257.9|10272|10257|2
1633010790000|2021-09-30 14:06:30|10273.7|10258.7|10271.5|10256.5|10274.2|10259.2|10271.1|10256.1|5
1633010810000|2021-09-30 14:06:50|10269.5|10254.5|10270|10255|10271|10256|10269.5|10254.5|7
1633010820000|2021-09-30 14:07:00|10271|10256|10273.7|10258.7|10273.7|10258.7|10271|10256|3
1633010830000|2021-09-30 14:07:10|10274.5|10259.5|10275.4|10260.4|10275.4|10260.4|10274.2|10259.2|6
1633010840000|2021-09-30 14:07:20|10275.5|10260.5|10275.2|10260.2|10275.5|10260.5|10275.2|10260.2|0
1633010850000|2021-09-30 14:07:30|10275.5|10260.5|10275.5|10260.5|10275.5|10260.5|10275.5|10260.5|1
1633010860000|2021-09-30 14:07:40|10267.2|10252.2|10267.5|10252.5|10271.7|10256.7|10267.2|10252.2|4
1633010870000|2021-09-30 14:07:50|10268.1|10253.1|10273|10258|10273|10258|10268.1|10253.1|2
1633010880000|2021-09-30 14:08:00|10273.2|10258.2|10272.6|10257.6|10274.2|10259.2|10272.6|10257.6|2
1633010890000|2021-09-30 14:08:10|10271.6|10256.6|10284.1|10269.1|10284.1|10269.1|10269.4|10254.4|68
1633010900000|2021-09-30 14:08:20|10283.8|10268.8|10287.8|10272.8|10288.6|10273.6|10283.8|10268.8|28
1633010910000|2021-09-30 14:08:30|10287.6|10272.6|10287.3|10272.3|10287.6|10272.6|10287.3|10272.3|1
1633010920000|2021-09-30 14:08:40|10287.9|10272.9|10289.3|10274.3|10289.5|10274.5|10287.9|10272.9|4
1633010930000|2021-09-30 14:08:50|10286.7|10271.7|10287|10272|10287|10272|10284.3|10269.3|7
1633010940000|2021-09-30 14:09:00|10287.7|10272.7|10291.3|10276.3|10291.3|10276.3|10287.7|10272.7|11
1633010950000|2021-09-30 14:09:10|10290.9|10275.9|10289.8|10274.8|10291.3|10276.3|10289.8|10274.8|14
1633010960000|2021-09-30 14:09:20|10289.5|10274.5|10284.1|10269.1|10289.5|10274.5|10284.1|10269.1|11
1633010970000|2021-09-30 14:09:30|10283.7|10268.7|10288.5|10273.5|10288.5|10273.5|10283.4|10268.4|10
1633010980000|2021-09-30 14:09:40|10288.8|10273.8|10287.9|10272.9|10288.8|10273.8|10286.3|10271.3|4
1633010990000|2021-09-30 14:09:50|10289.3|10274.3|10293|10278|10293|10278|10289.3|10274.3|24
1633011000000|2021-09-30 14:10:00|10293.3|10278.3|10294.1|10279.1|10294.1|10279.1|10293.1|10278.1|24
1633011010000|2021-09-30 14:10:10|10293.9|10278.9|10294.4|10279.4|10294.4|10279.4|10293.9|10278.9|4
1633011020000|2021-09-30 14:10:20|10295.2|10280.2|10295.2|10280.2|10295.2|10280.2|10295.2|10280.2|1
1633011030000|2021-09-30 14:10:30|10294.9|10279.9|10296.4|10281.4|10296.4|10281.4|10294.9|10279.9|3
1633011050000|2021-09-30 14:10:50|10297.1|10282.1|10301.1|10286.1|10301.1|10286.1|10297.1|10282.1|6
1633011060000|2021-09-30 14:11:00|10301.4|10286.4|10301.6|10286.6|10301.6|10286.6|10301.4|10286.4|4
1633011070000|2021-09-30 14:11:10|10297.7|10282.7|10295.8|10280.8|10297.7|10282.7|10294.5|10279.5|14
1633011100000|2021-09-30 14:11:40|10296.8|10281.8|10297.3|10282.3|10297.3|10282.3|10296.8|10281.8|0
1633011110000|2021-09-30 14:11:50|||||||||1
1633011120000|2021-09-30 14:12:00|10298.3|10283.3|10297.8|10282.8|10298.3|10283.3|10297.8|10282.8|8
1633011130000|2021-09-30 14:12:10|10297.3|10282.3|10296.8|10281.8|10297.3|10282.3|10296.8|10281.8|5
1633011140000|2021-09-30 14:12:20|10294.3|10279.3|10292.8|10277.8|10294.3|10279.3|10292.8|10277.8|8
1633011150000|2021-09-30 14:12:30|10292.5|10277.5|10292.5|10277.5|10292.5|10277.5|10292.5|10277.5|0
1633011170000|2021-09-30 14:12:50|10292.3|10277.3|10293.5|10278.5|10293.5|10278.5|10292|10277|4
1633011190000|2021-09-30 14:13:10|10293.3|10278.3|10293|10278|10293.3|10278.3|10292.5|10277.5|7
1633011200000|2021-09-30 14:13:20|10292|10277|10289.8|10274.8|10292|10277|10289.8|10274.8|3
1633011210000|2021-09-30 14:13:30|10287.9|10272.9|10287.1|10272.1|10287.9|10272.9|10287.1|10272.1|7
1633011220000|2021-09-30 14:13:40|10287.6|10272.6|10287.6|10272.6|10287.6|10272.6|10287.6|10272.6|0
1633011230000|2021-09-30 14:13:50|10288.1|10273.1|10288.1|10273.1|10288.1|10273.1|10288.1|10273.1|0
1633011240000|2021-09-30 14:14:00|10289.5|10274.5|10290.5|10275.5|10291.6|10276.6|10289.5|10274.5|8
1633011250000|2021-09-30 14:14:10|10289.1|10274.1|10289.1|10274.1|10289.1|10274.1|10289.1|10274.1|0
1633011270000|2021-09-30 14:14:30|10289.2|10274.2|10289.9|10274.9|10289.9|10274.9|10289.2|10274.2|1
1633011290000|2021-09-30 14:14:50|10289.7|10274.7|10289.7|10274.7|10289.9|10274.9|10289.7|10274.7|2
1633011300000|2021-09-30 14:15:00|10289.5|10274.5|10286.9|10271.9|10289.5|10274.5|10286.9|10271.9|19
1633011320000|2021-09-30 14:15:20|10287.2|10272.2|10283|10268|10287.2|10272.2|10283|10268|14
1633011330000|2021-09-30 14:15:30|10282.7|10267.7|10280.8|10265.8|10283|10268|10280.8|10265.8|8
1633011340000|2021-09-30 14:15:40|10278.6|10263.6|10278.6|10263.6|10278.6|10263.6|10278.6|10263.6|0
1633011350000|2021-09-30 14:15:50|10277.7|10262.7|10277.3|10262.3|10277.7|10262.7|10277.3|10262.3|3
1633011360000|2021-09-30 14:16:00|10279.5|10264.5|10279.3|10264.3|10281.4|10266.4|10278.8|10263.8|6
1633011370000|2021-09-30 14:16:10|10279.1|10264.1|10279.1|10264.1|10279.1|10264.1|10279.1|10264.1|0
1633011380000|2021-09-30 14:16:20|10275.8|10260.8|10275.5|10260.5|10275.8|10260.8|10275.3|10260.3|8
1633011390000|2021-09-30 14:16:30|10276.1|10261.1|10276.1|10261.1|10276.1|10261.1|10276.1|10261.1|1
1633011400000|2021-09-30 14:16:40|10274.7|10259.7|10273.1|10258.1|10274.7|10259.7|10272.8|10257.8|6
1633011410000|2021-09-30 14:16:50|10272.8|10257.8|10273|10258|10274.6|10259.6|10272.8|10257.8|6
1633011420000|2021-09-30 14:17:00|10272.1|10257.1|10270.7|10255.7|10272.1|10257.1|10269.7|10254.7|13
1633011440000|2021-09-30 14:17:20|10271|10256|10267.7|10252.7|10271|10256|10267.7|10252.7|2
1633011450000|2021-09-30 14:17:30|10268|10253|10266.7|10251.7|10268|10253|10266.7|10251.7|12
1633011460000|2021-09-30 14:17:40|10268.4|10253.4|10267.9|10252.9|10268.4|10253.4|10267.2|10252.2|9
1633011470000|2021-09-30 14:17:50|10267.5|10252.5|10267.5|10252.5|10267.5|10252.5|10267.5|10252.5|1
1633011480000|2021-09-30 14:18:00|10267.2|10252.2|10258.9|10243.9|10267.2|10252.2|10258.2|10243.2|3
1633011490000|2021-09-30 14:18:10|10258.7|10243.7|10259|10244|10260.5|10245.5|10258.7|10243.7|6
1633011500000|2021-09-30 14:18:20|10259.5|10244.5|10259|10244|10259.5|10244.5|10259|10244|8
1633011510000|2021-09-30 14:18:30|10258.1|10243.1|10251|10236|10258.1|10243.1|10251|10236|16
1633011520000|2021-09-30 14:18:40|10250.7|10235.7|10250.5|10235.5|10252|10237|10250.5|10235.5|4
1633011540000|2021-09-30 14:19:00|10252.5|10237.5|10252.5|10237.5|10252.5|10237.5|10252.5|10237.5|2
1633011550000|2021-09-30 14:19:10|10251.5|10236.5|10254.2|10239.2|10254.8|10239.8|10251.5|10236.5|6
1633011570000|2021-09-30 14:19:30|10255.2|10240.2|10257.2|10242.2|10258.2|10243.2|10255.2|10240.2|3
1633011580000|2021-09-30 14:19:40|10261.2|10246.2|10260.5|10245.5|10261.2|10246.2|10260.5|10245.5|2
1633011590000|2021-09-30 14:19:50|10260.7|10245.7|10260.7|10245.7|10260.7|10245.7|10260.7|10245.7|1
1633011600000|2021-09-30 14:20:00|10260.3|10245.3|10258.2|10243.2|10260.3|10245.3|10257.7|10242.7|31
1633011610000|2021-09-30 14:20:10|10258.7|10243.7|10257.7|10242.7|10258.7|10243.7|10257.7|10242.7|13
1633011620000|2021-09-30 14:20:20|10258.5|10243.5|10257.7|10242.7|10259.2|10244.2|10257.7|10242.7|6
1633011640000|2021-09-30 14:20:40|10258.8|10243.8|10260.2|10245.2|10260.2|10245.2|10258.8|10243.8|5
1633011650000|2021-09-30 14:20:50|||||||||1
1633011660000|2021-09-30 14:21:00|10265|10250|10259.6|10244.6|10265|10250|10259.6|10244.6|21
1633011670000|2021-09-30 14:21:10|10259.2|10244.2|10253.8|10238.8|10259.2|10244.2|10253.6|10238.6|8
1633011680000|2021-09-30 14:21:20|10254.1|10239.1|10254.1|10239.1|10254.1|10239.1|10254.1|10239.1|1
1633011700000|2021-09-30 14:21:40|10255.4|10240.4|10253.9|10238.9|10255.4|10240.4|10253.9|10238.9|8
1633011710000|2021-09-30 14:21:50|10253.1|10238.1|10253.1|10238.1|10253.1|10238.1|10253.1|10238.1|4
1633011720000|2021-09-30 14:22:00|10252.2|10237.2|10252.5|10237.5|10252.5|10237.5|10248|10233|39
1633011730000|2021-09-30 14:22:10|10252.3|10237.3|10251.8|10236.8|10252.3|10237.3|10251.8|10236.8|12
1633011740000|2021-09-30 14:22:20|10252.3|10237.3|10255.7|10240.7|10256|10241|10252.3|10237.3|8
1633011750000|2021-09-30 14:22:30|10255.9|10240.9|10256.2|10241.2|10256.2|10241.2|10255.9|10240.9|7
1633011760000|2021-09-30 14:22:40|10256|10241|10253|10238|10256.2|10241.2|10253|10238|16
1633011770000|2021-09-30 14:22:50|10252.4|10237.4|10244.2|10229.2|10252.5|10237.5|10244.2|10229.2|9
1633011780000|2021-09-30 14:23:00|10244.9|10229.9|10248.4|10233.4|10248.4|10233.4|10244.9|10229.9|2
1633011790000|2021-09-30 14:23:10|10249.5|10234.5|10253.6|10238.6|10253.6|10238.6|10249.5|10234.5|16
1633011800000|2021-09-30 14:23:20|10258.6|10243.6|10254.8|10239.8|10259.6|10244.6|10254.8|10239.8|18
1633011810000|2021-09-30 14:23:30|10254.2|10239.2|10254.2|10239.2|10254.2|10239.2|10254.2|10239.2|1
1633011830000|2021-09-30 14:23:50|10257.2|10242.2|10257.2|10242.2|10257.2|10242.2|10257.2|10242.2|6
1633011850000|2021-09-30 14:24:10|||||||||1
1633011860000|2021-09-30 14:24:20|10257.4|10242.4|10257.4|10242.4|10257.4|10242.4|10257.4|10242.4|3
1633011870000|2021-09-30 14:24:30|10254.8|10239.8|10252.6|10237.6|10254.8|10239.8|10252.6|10237.6|7
1633011880000|2021-09-30 14:24:40|10253.4|10238.4|10253.2|10238.2|10253.4|10238.4|10253.2|10238.2|2
1633011890000|2021-09-30 14:24:50|10252.5|10237.5|10252.2|10237.2|10252.5|10237.5|10252.2|10237.2|1
1633011900000|2021-09-30 14:25:00|10252.5|10237.5|10252.5|10237.5|10252.5|10237.5|10252.5|10237.5|1
1633011910000|2021-09-30 14:25:10|10253.4|10238.4|10254.7|10239.7|10254.7|10239.7|10253.4|10238.4|1
1633011920000|2021-09-30 14:25:20|10254.2|10239.2|10254.2|10239.2|10254.2|10239.2|10254.2|10239.2|1
1633011930000|2021-09-30 14:25:30|10255|10240|10254.7|10239.7|10257.8|10242.8|10253.1|10238.1|20
1633011940000|2021-09-30 14:25:40|10256.1|10241.1|10257.1|10242.1|10259.1|10244.1|10256.1|10241.1|5
1633011960000|2021-09-30 14:26:00|10256.8|10241.8|10256.5|10241.5|10256.8|10241.8|10256.5|10241.5|3
1633011980000|2021-09-30 14:26:20|||||||||1
1633011990000|2021-09-30 14:26:30|10256.2|10241.2|10256.7|10241.7|10257.7|10242.7|10256.2|10241.2|2
1633012000000|2021-09-30 14:26:40|10256.2|10241.2|10256.2|10241.2|10256.2|10241.2|10256.2|10241.2|2
1633012010000|2021-09-30 14:26:50|10256.7|10241.7|10257.7|10242.7|10257.7|10242.7|10256.7|10241.7|7
1633012020000|2021-09-30 14:27:00|10258.7|10243.7|10264.4|10249.4|10270|10255|10258.7|10243.7|9
1633012030000|2021-09-30 14:27:10|10261.8|10246.8|10263.2|10248.2|10263.2|10248.2|10259.2|10244.2|2
1633012040000|2021-09-30 14:27:20|||||||||1
1633012050000|2021-09-30 14:27:30|10263|10248|10268|10253|10268|10253|10263|10248|3
1633012060000|2021-09-30 14:27:40|10267.5|10252.5|10268|10253|10268|10253|10267.5|10252.5|2
1633012070000|2021-09-30 14:27:50|10268.4|10253.4|10268.7|10253.7|10269.2|10254.2|10268.4|10253.4|4
1633012080000|2021-09-30 14:28:00|10269.7|10254.7|10270.2|10255.2|10270.5|10255.5|10269.7|10254.7|5
1633012090000|2021-09-30 14:28:10|10270.7|10255.7|10268.8|10253.8|10272.1|10257.1|10267.8|10252.8|4
1633012100000|2021-09-30 14:28:20|10267.5|10252.5|10263.6|10248.6|10267.5|10252.5|10263.1|10248.1|13
1633012110000|2021-09-30 14:28:30|10263.4|10248.4|10263.6|10248.6|10263.6|10248.6|10262.9|10247.9|6
1633012130000|2021-09-30 14:28:50|10262.1|10247.1|10264.3|10249.3|10265.2|10250.2|10262.1|10247.1|26
1633012140000|2021-09-30 14:29:00|10264.5|10249.5|10267.6|10252.6|10267.6|10252.6|10264.5|10249.5|5
1633012150000|2021-09-30 14:29:10|10268.6|10253.6|10268.6|10253.6|10268.6|10253.6|10268.6|10253.6|1
1633012160000|2021-09-30 14:29:20|10268.3|10253.3|10268.3|10253.3|10268.3|10253.3|10268.3|10253.3|1
1633012170000|2021-09-30 14:29:30|10267.3|10252.3|10252.5|10237.5|10267.6|10252.6|10251.5|10236.5|9
1633012180000|2021-09-30 14:29:40|10252.8|10237.8|10253.3|10238.3|10253.3|10238.3|10252.5|10237.5|6
1633012190000|2021-09-30 14:29:50|||||||||3
1633012200000|2021-09-30 14:30:00|10253.1|10238.1|10226.9|10211.9|10253.1|10238.1|10226|10211|52
1633012210000|2021-09-30 14:30:10|10228.6|10213.6|10234.5|10219.5|10236|10221|10228.6|10213.6|12
1633012220000|2021-09-30 14:30:20|10232.5|10217.5|10237.5|10222.5|10237.5|10222.5|10232.5|10217.5|9
1633012230000|2021-09-30 14:30:30|10238.5|10223.5|10241.5|10226.5|10241.5|10226.5|10238.5|10223.5|6
1633012240000|2021-09-30 14:30:40|10242|10227|10240.9|10225.9|10242|10227|10240.9|10225.9|7
1633012250000|2021-09-30 14:30:50|10240.4|10225.4|10248.3|10233.3|10251.4|10236.4|10240.4|10225.4|9
1633012260000|2021-09-30 14:31:00|10246.9|10231.9|10249.5|10234.5|10253|10238|10246.9|10231.9|4
1633012270000|2021-09-30 14:31:10|10249.3|10234.3|10248.8|10233.8|10249.3|10234.3|10248|10233|2
1633012280000|2021-09-30 14:31:20|10249|10234|10248|10233|10249|10234|10248|10233|1
1633012290000|2021-09-30 14:31:30|10248.3|10233.3|10249|10234|10249|10234|10248.3|10233.3|2
1633012300000|2021-09-30 14:31:40|||||||||442
1633012310000|2021-09-30 14:31:50|10246|10231|10246.8|10231.8|10246.8|10231.8|10245.3|10230.3|3
1633012320000|2021-09-30 14:32:00|10247.3|10232.3|10249.8|10234.8|10249.8|10234.8|10247.3|10232.3|5
1633012330000|2021-09-30 14:32:10|10249.6|10234.6|10245.1|10230.1|10249.6|10234.6|10245.1|10230.1|6
1633012340000|2021-09-30 14:32:20|10245.3|10230.3|10240.4|10225.4|10245.8|10230.8|10238.9|10223.9|14
1633012360000|2021-09-30 14:32:40|10239.4|10224.4|10237.3|10222.3|10239.4|10224.4|10237.1|10222.1|5
1633012370000|2021-09-30 14:32:50|10237.6|10222.6|10238.9|10223.9|10239.6|10224.6|10237.6|10222.6|4
1633012380000|2021-09-30 14:33:00|10239.4|10224.4|10235.2|10220.2|10239.4|10224.4|10234.2|10219.2|6
1633012390000|2021-09-30 14:33:10|10234.7|10219.7|10229.2|10214.2|10234.7|10219.7|10229.2|10214.2|17
1633012400000|2021-09-30 14:33:20|10225.6|10210.6|10219.2|10204.2|10225.6|10210.6|10219.2|10204.2|14
1633012410000|2021-09-30 14:33:30|10218.9|10203.9|10217.8|10202.8|10219.4|10204.4|10217.8|10202.8|25
1633012420000|2021-09-30 14:33:40|10220.4|10205.4|10220.3|10205.3|10224.7|10209.7|10219.8|10204.8|11
1633012430000|2021-09-30 14:33:50|10220.1|10205.1|10211.8|10196.8|10220.1|10205.1|10211.2|10196.2|17
1633012440000|2021-09-30 14:34:00|10212.9|10197.9|10208.6|10193.6|10212.9|10197.9|10204.3|10189.3|16
1633012450000|2021-09-30 14:34:10|10209.6|10194.6|10215.1|10200.1|10215.1|10200.1|10209.1|10194.1|10
1633012460000|2021-09-30 14:34:20|10209.1|10194.1|10207.9|10192.9|10209.1|10194.1|10207.1|10192.1|22
1633012470000|2021-09-30 14:34:30|10208.6|10193.6|10210.9|10195.9|10210.9|10195.9|10208.6|10193.6|7
1633012480000|2021-09-30 14:34:40|10210.5|10195.5|10209.9|10194.9|10210.5|10195.5|10209.9|10194.9|1
1633012490000|2021-09-30 14:34:50|10210.3|10195.3|10210.9|10195.9|10210.9|10195.9|10210.3|10195.3|1
1633012500000|2021-09-30 14:35:00|10213.3|10198.3|10220.7|10205.7|10226.1|10211.1|10213.3|10198.3|9
1633012510000|2021-09-30 14:35:10|10219.2|10204.2|10218.3|10203.3|10219.2|10204.2|10218.3|10203.3|0
1633012520000|2021-09-30 14:35:20|10219.7|10204.7|10233.5|10218.5|10233.7|10218.7|10219.7|10204.7|24
1633012530000|2021-09-30 14:35:30|10233.2|10218.2|10229|10214|10233.2|10218.2|10229|10214|16
1633012540000|2021-09-30 14:35:40|10227.5|10212.5|10226.5|10211.5|10227.5|10212.5|10226.5|10211.5|3
1633012550000|2021-09-30 14:35:50|10226.3|10211.3|10228.5|10213.5|10228.5|10213.5|10221.8|10206.8|14
1633012560000|2021-09-30 14:36:00|10227.9|10212.9|10228|10213|10228|10213|10225.5|10210.5|2
1633012570000|2021-09-30 14:36:10|10227.5|10212.5|10230|10215|10230|10215|10227.5|10212.5|1
1633012580000|2021-09-30 14:36:20|10229.8|10214.8|10229.5|10214.5|10230|10215|10227.5|10212.5|1
1633012590000|2021-09-30 14:36:30|10229|10214|10228.2|10213.2|10229.5|10214.5|10228|10213|1
1633012600000|2021-09-30 14:36:40|10228.5|10213.5|10231.5|10216.5|10235|10220|10228.2|10213.2|34
1633012610000|2021-09-30 14:36:50|10229.2|10214.2|10231.4|10216.4|10231.4|10216.4|10228.7|10213.7|9
1633012620000|2021-09-30 14:37:00|10232|10217|10236.2|10221.2|10238.7|10223.7|10232|10217|7
1633012630000|2021-09-30 14:37:10|10235.9|10220.9|10241.6|10226.6|10241.6|10226.6|10235.9|10220.9|12
1633012640000|2021-09-30 14:37:20|10241.7|10226.7|10243.4|10228.4|10243.4|10228.4|10240.9|10225.9|7
1633012650000|2021-09-30 14:37:30|10243|10228|10246.4|10231.4|10246.9|10231.9|10242.2|10227.2|6
1633012660000|2021-09-30 14:37:40|10244.2|10229.2|10251.4|10236.4|10252.6|10237.6|10242.4|10227.4|6
1633012670000|2021-09-30 14:37:50|10251.2|10236.2|10249.9|10234.9|10251.2|10236.2|10249.9|10234.9|0
1633012680000|2021-09-30 14:38:00|10250.4|10235.4|10244.2|10229.2|10250.4|10235.4|10244.2|10229.2|6
1633012690000|2021-09-30 14:38:10|10244|10229|10244|10229|10244|10229|10243.7|10228.7|1
1633012700000|2021-09-30 14:38:20|10244.5|10229.5|10243|10228|10244.5|10229.5|10243|10228|15
1633012720000|2021-09-30 14:38:40|10240.5|10225.5|10240.5|10225.5|10240.5|10225.5|10240.5|10225.5|5
1633012730000|2021-09-30 14:38:50|10239.5|10224.5|10239.2|10224.2|10239.5|10224.5|10237.5|10222.5|4
1633012740000|2021-09-30 14:39:00|10239.5|10224.5|10234.7|10219.7|10239.5|10224.5|10234.7|10219.7|7
1633012750000|2021-09-30 14:39:10|10235|10220|10237.5|10222.5|10237.5|10222.5|10233|10218|3
1633012760000|2021-09-30 14:39:20|10236.6|10221.6|10239|10224|10239|10224|10235.5|10220.5|1
1633012770000|2021-09-30 14:39:30|10238.7|10223.7|10233|10218|10238.7|10223.7|10233|10218|1
1633012780000|2021-09-30 14:39:40|10232.7|10217.7|10233.5|10218.5|10233.5|10218.5|10232.5|10217.5|2
1633012790000|2021-09-30 14:39:50|10233|10218|10233.5|10218.5|10234.5|10219.5|10233|10218|1
1633012800000|2021-09-30 14:40:00|10232.5|10217.5|10234|10219|10234|10219|10232.5|10217.5|1
1633012810000|2021-09-30 14:40:10|10237.2|10222.2|10235|10220|10237.2|10222.2|10233|10218|9
1633012820000|2021-09-30 14:40:20|10234|10219|10233.7|10218.7|10235.5|10220.5|10233.7|10218.7|2
1633012830000|2021-09-30 14:40:30|10234.2|10219.2|10229.2|10214.2|10234.2|10219.2|10228.5|10213.5|9
1633012840000|2021-09-30 14:40:40|10228.1|10213.1|10229.5|10214.5|10229.5|10214.5|10224.5|10209.5|20
1633012850000|2021-09-30 14:40:50|10228.5|10213.5|10233|10218|10233|10218|10228.5|10213.5|3
1633012860000|2021-09-30 14:41:00|10234|10219|10234|10219|10234|10219|10234|10219|2
1633012870000|2021-09-30 14:41:10|10237.2|10222.2|10237.5|10222.5|10237.5|10222.5|10237.2|10222.2|3
1633012880000|2021-09-30 14:41:20|||||||||1
1633012890000|2021-09-30 14:41:30|10263.3|10248.3|10254.5|10239.5|10266.3|10249|10254.5|10239.5|40
1633012910000|2021-09-30 14:41:50|10254.8|10239.8|10248.7|10233.7|10254.8|10239.8|10247.5|10232.5|28
1633012920000|2021-09-30 14:42:00|10247|10232|10255|10240|10255|10240|10247|10232|4
1633012930000|2021-09-30 14:42:10|||||||||3
1633012940000|2021-09-30 14:42:20|10250.5|10235.5|10248.5|10233.5|10250.8|10235.8|10245.8|10230.8|12
1633012950000|2021-09-30 14:42:30|10248.8|10233.8|10252.3|10237.3|10253.3|10238.3|10246.6|10231.6|5
1633012960000|2021-09-30 14:42:40|10252.5|10237.5|10243.8|10228.8|10252.8|10237.8|10242.1|10227.1|6
1633012970000|2021-09-30 14:42:50|10244.5|10229.5|10241.6|10226.6|10246.4|10231.4|10241.6|10226.6|3
1633012980000|2021-09-30 14:43:00|10241.3|10226.3|10241.8|10226.8|10244.8|10229.8|10238.1|10223.1|9
1633012990000|2021-09-30 14:43:10|10243.3|10228.3|10243.3|10228.3|10243.3|10228.3|10243.3|10228.3|0
1633013000000|2021-09-30 14:43:20|10243.5|10228.5|10249.8|10234.8|10251.8|10236.8|10243.3|10228.3|3
1633013010000|2021-09-30 14:43:30|10252|10237|10252|10237|10252|10237|10252|10237|0
1633013020000|2021-09-30 14:43:40|10252.3|10237.3|10251|10236|10252.3|10237.3|10251|10236|1
1633013030000|2021-09-30 14:43:50|10251.3|10236.3|10251.3|10236.3|10251.3|10236.3|10251.3|10236.3|1
1633013040000|2021-09-30 14:44:00|10251.5|10236.5|10251.3|10236.3|10253.6|10238.6|10251.3|10236.3|5
1633013060000|2021-09-30 14:44:20|10252|10237|10253.3|10238.3|10254.3|10239.3|10252|10237|0
1633013070000|2021-09-30 14:44:30|10252.6|10237.6|10251.8|10236.8|10252.6|10237.6|10251.6|10236.6|2
1633013080000|2021-09-30 14:44:40|10252.2|10237.2|10253.3|10238.3|10253.3|10238.3|10252.2|10237.2|0
1633013090000|2021-09-30 14:44:50|10252.3|10237.3|10250.8|10235.8|10252.3|10237.3|10250.8|10235.8|3
1633013100000|2021-09-30 14:45:00|10247|10232|10243.9|10228.9|10247|10232|10243.2|10228.2|5
1633013110000|2021-09-30 14:45:10|10244.2|10229.2|10241.7|10226.7|10244.2|10229.2|10241.7|10226.7|2
1633013120000|2021-09-30 14:45:20|10242.2|10227.2|10236.5|10221.5|10242.2|10227.2|10236.5|10221.5|2
1633013130000|2021-09-30 14:45:30|10236.7|10221.7|10236|10221|10236.7|10221.7|10230.5|10215.5|6
1633013140000|2021-09-30 14:45:40|10235.8|10220.8|10234.5|10219.5|10235.8|10220.8|10234.5|10219.5|0
1633013150000|2021-09-30 14:45:50|10233.6|10218.6|10233|10218|10233.6|10218.6|10232.5|10217.5|6
1633013160000|2021-09-30 14:46:00|10232.8|10217.8|10233|10218|10236|10221|10232.8|10217.8|14
1633013170000|2021-09-30 14:46:10|10233.1|10218.1|10232.8|10217.8|10233.1|10218.1|10232.8|10217.8|0
1633013180000|2021-09-30 14:46:20|10236.3|10221.3|10236.3|10221.3|10236.3|10221.3|10236.3|10221.3|1
1633013190000|2021-09-30 14:46:30|10234.9|10219.9|10232.5|10217.5|10234.9|10219.9|10232.5|10217.5|15
1633013200000|2021-09-30 14:46:40|10234.3|10219.3|10232.3|10217.3|10234.3|10219.3|10232.3|10217.3|9
1633013210000|2021-09-30 14:46:50|10229.8|10214.8|10229.8|10214.8|10229.8|10214.8|10229.8|10214.8|9
1633013220000|2021-09-30 14:47:00|10227.3|10212.3|10235.8|10220.8|10235.8|10220.8|10226.8|10211.8|21
1633013230000|2021-09-30 14:47:10|10237.8|10222.8|10234.3|10219.3|10238.3|10223.3|10234.3|10219.3|6
1633013250000|2021-09-30 14:47:30|10236.3|10221.3|10242.8|10227.8|10243.3|10228.3|10236.3|10221.3|5
1633013260000|2021-09-30 14:47:40|10245|10230|10247.8|10232.8|10249.8|10234.8|10245|10230|4
1633013270000|2021-09-30 14:47:50|10247.6|10232.6|10247.3|10232.3|10247.6|10232.6|10247.3|10232.3|3
1633013280000|2021-09-30 14:48:00|10247.5|10232.5|10251.2|10236.2|10251.2|10236.2|10247.5|10232.5|1
1633013290000|2021-09-30 14:48:10|10252.3|10237.3|10251.8|10236.8|10252.9|10237.9|10251.8|10236.8|1
1633013300000|2021-09-30 14:48:20|10252.3|10237.3|10252.3|10237.3|10252.3|10237.3|10252.3|10237.3|0
1633013310000|2021-09-30 14:48:30|10252.7|10237.7|10254.8|10239.8|10256.8|10241.8|10252.7|10237.7|3
1633013320000|2021-09-30 14:48:40|10253.4|10238.4|10251.8|10236.8|10253.4|10238.4|10251.8|10236.8|1
1633013330000|2021-09-30 14:48:50|||||||||1
1633013340000|2021-09-30 14:49:00|10252.5|10237.5|10251.8|10236.8|10252.5|10237.5|10251.8|10236.8|6
1633013350000|2021-09-30 14:49:10|10251.5|10236.5|10251.5|10236.5|10251.5|10236.5|10251.5|10236.5|1
1633013360000|2021-09-30 14:49:20|10251.1|10236.1|10251|10236|10251.1|10236.1|10250.5|10235.5|0
1633013370000|2021-09-30 14:49:30|||||||||1
1633013390000|2021-09-30 14:49:50|||||||||1
1633013400000|2021-09-30 14:50:00|10252.2|10237.2|10252.5|10237.5|10252.5|10237.5|10252.2|10237.2|3
1633013420000|2021-09-30 14:50:20|||||||||1
1633013440000|2021-09-30 14:50:40|10256|10241|10258|10243|10258|10243|10256|10241|0
1633013450000|2021-09-30 14:50:50|10257.5|10242.5|10257.5|10242.5|10257.5|10242.5|10257.5|10242.5|1
1633013460000|2021-09-30 14:51:00|10258|10243|10257|10242|10258.5|10243.5|10257|10242|3
1633013470000|2021-09-30 14:51:10|10254.2|10239.2|10251|10236|10254.2|10239.2|10251|10236|3
1633013480000|2021-09-30 14:51:20|10250.2|10235.2|10245.8|10230.8|10250.2|10235.2|10245.8|10230.8|5
1633013490000|2021-09-30 14:51:30|10245.5|10230.5|10248|10233|10248|10233|10244.5|10229.5|5
1633013500000|2021-09-30 14:51:40|10247.5|10232.5|10247.5|10232.5|10247.5|10232.5|10247.5|10232.5|1
1633013520000|2021-09-30 14:52:00|10248.5|10233.5|10248.8|10233.8|10249.8|10234.8|10248.5|10233.5|4
1633013530000|2021-09-30 14:52:10|10248.6|10233.6|10248.3|10233.3|10248.6|10233.6|10248.3|10233.3|1
1633013550000|2021-09-30 14:52:30|10249|10234|10253.3|10238.3|10253.3|10238.3|10249|10234|6
1633013560000|2021-09-30 14:52:40|10257|10242|10257.3|10242.3|10257.3|10242.3|10257|10242|1
1633013570000|2021-09-30 14:52:50|10255.8|10240.8|10256.8|10241.8|10256.8|10241.8|10255.8|10240.8|2
1633013580000|2021-09-30 14:53:00|10257.2|10242.2|10257.2|10242.2|10257.2|10242.2|10257.2|10242.2|0
1633013590000|2021-09-30 14:53:10|10257.8|10242.8|10252.8|10237.8|10257.8|10242.8|10252.8|10237.8|9
1633013600000|2021-09-30 14:53:20|10252.4|10237.4|10251.8|10236.8|10252.4|10237.4|10251.8|10236.8|0
1633013610000|2021-09-30 14:53:30|||||||||1
1633013620000|2021-09-30 14:53:40|||||||||1
1633013650000|2021-09-30 14:54:10|||||||||1
1633013660000|2021-09-30 14:54:20|10246|10231|10246|10231|10246|10231|10246|10231|7
1633013670000|2021-09-30 14:54:30|10245.6|10230.6|10245.5|10230.5|10245.6|10230.6|10245|10230|1
1633013690000|2021-09-30 14:54:50|||||||||2
1633013700000|2021-09-30 14:55:00|10245|10230|10240.2|10225.2|10245|10230|10239.2|10224.2|5
1633013710000|2021-09-30 14:55:10|10240|10225|10240|10225|10240|10225|10240|10225|0
1633013720000|2021-09-30 14:55:20|10238.6|10223.6|10236.7|10221.7|10238.6|10223.6|10236.7|10221.7|2
1633013730000|2021-09-30 14:55:30|10237.2|10222.2|10234.1|10219.1|10239|10224|10233.3|10218.3|16
1633013740000|2021-09-30 14:55:40|10233.9|10218.9|10230|10215|10233.9|10218.9|10230|10215|23
1633013750000|2021-09-30 14:55:50|10230.6|10215.6|10230.6|10215.6|10230.9|10215.9|10230.4|10215.4|2
1633013760000|2021-09-30 14:56:00|10230.9|10215.9|10230.9|10215.9|10230.9|10215.9|10230.9|10215.9|0
1633013770000|2021-09-30 14:56:10|10230.7|10215.7|10230.4|10215.4|10230.7|10215.7|10230.4|10215.4|1
1633013780000|2021-09-30 14:56:20|||||||||1
1633013790000|2021-09-30 14:56:30|10231.4|10216.4|10231.4|10216.4|10231.4|10216.4|10231.4|10216.4|1
1633013800000|2021-09-30 14:56:40|10231.9|10216.9|10231.9|10216.9|10231.9|10216.9|10231.9|10216.9|2
1633013810000|2021-09-30 14:56:50|10231.7|10216.7|10231.7|10216.7|10231.7|10216.7|10231.7|10216.7|1
1633013820000|2021-09-30 14:57:00|10231.5|10216.5|10230.4|10215.4|10231.5|10216.5|10230.4|10215.4|1
1633013830000|2021-09-30 14:57:10|10228.5|10213.5|10228.2|10213.2|10228.5|10213.5|10227.9|10212.9|4
1633013840000|2021-09-30 14:57:20|||||||||1
1633013850000|2021-09-30 14:57:30|10227.9|10212.9|10230.7|10215.7|10231.7|10216.7|10227.9|10212.9|6
1633013860000|2021-09-30 14:57:40|10230.9|10215.9|10231.2|10216.2|10231.5|10216.5|10230.9|10215.9|1
1633013870000|2021-09-30 14:57:50|10231|10216|10224|10209|10231.2|10216.2|10224|10209|15
1633013880000|2021-09-30 14:58:00|10221.7|10206.7|10221.5|10206.5|10222|10207|10221.5|10206.5|30
1633013890000|2021-09-30 14:58:10|10221.7|10206.7|10220.7|10205.7|10221.7|10206.7|10220.5|10205.5|21
1633013900000|2021-09-30 14:58:20|10221|10206|10223.2|10208.2|10223.2|10208.2|10221|10206|3
1633013910000|2021-09-30 14:58:30|||||||||2
1633013930000|2021-09-30 14:58:50|10226.2|10211.2|10230.1|10215.1|10230.1|10215.1|10226.2|10211.2|13
1633013940000|2021-09-30 14:59:00|10231|10216|10232.5|10217.5|10232.5|10217.5|10231|10216|1
1633013950000|2021-09-30 14:59:10|10230.3|10215.3|10227.5|10212.5|10230.3|10215.3|10227.5|10212.5|8
1633013960000|2021-09-30 14:59:20|10225.6|10210.6|10221.5|10206.5|10225.6|10210.6|10221.5|10206.5|2
1633013970000|2021-09-30 14:59:30|10222|10207|10222|10207|10222|10207|10222|10207|0
1633013980000|2021-09-30 14:59:40|10222.5|10207.5|10222.5|10207.5|10222.5|10207.5|10222.5|10207.5|0
1633013990000|2021-09-30 14:59:50|10223|10208|10227.7|10212.7|10228|10213|10223|10208|3
1633014000000|2021-09-30 15:00:00|10228|10213|10224.3|10209.3|10228|10213|10223.3|10208.3|2
1633014010000|2021-09-30 15:00:10|10229.2|10214.2|10228|10213|10229.2|10214.2|10227.7|10212.7|5
1633014020000|2021-09-30 15:00:20|10228.9|10213.9|10230.5|10215.5|10230.5|10215.5|10228.9|10213.9|1
1633014030000|2021-09-30 15:00:30|10230|10215|10229.7|10214.7|10230|10215|10229.7|10214.7|1
1633014050000|2021-09-30 15:00:50|10230.8|10215.8|10233.5|10218.5|10233.5|10218.5|10230.8|10215.8|5
1633014060000|2021-09-30 15:01:00|10233.7|10218.7|10233.4|10218.4|10233.7|10218.7|10233.4|10218.4|1
1633014070000|2021-09-30 15:01:10|10235.8|10220.8|10241.5|10226.5|10241.5|10226.5|10235.8|10220.8|0
1633014080000|2021-09-30 15:01:20|10242|10227|10242.9|10227.9|10242.9|10227.9|10242|10227|0
1633014090000|2021-09-30 15:01:30|10243.7|10228.7|10242.8|10227.8|10243.7|10228.7|10242.2|10227.2|3
1633014100000|2021-09-30 15:01:40|10242.6|10227.6|10241.8|10226.8|10242.6|10227.6|10241.8|10226.8|0
1633014110000|2021-09-30 15:01:50|10241.4|10226.4|10240.8|10225.8|10241.4|10226.4|10240.8|10225.8|1
1633014120000|2021-09-30 15:02:00|10241|10226|10241.3|10226.3|10241.8|10226.8|10241|10226|0
1633014130000|2021-09-30 15:02:10|10241.5|10226.5|10252.3|10237.3|10253.3|10238.3|10241.5|10226.5|10
1633014140000|2021-09-30 15:02:20|10250.7|10235.7|10255.1|10240.1|10255.3|10240.3|10250.7|10235.7|11
1633014150000|2021-09-30 15:02:30|10254.8|10239.8|10253.3|10238.3|10256.3|10241.3|10253.3|10238.3|5
1633014160000|2021-09-30 15:02:40|10254.8|10239.8|10256.5|10241.5|10256.5|10241.5|10254.8|10239.8|4
1633014170000|2021-09-30 15:02:50|10256.3|10241.3|10257.5|10242.5|10257.5|10242.5|10256.3|10241.3|3
1633014180000|2021-09-30 15:03:00|10256|10241|10260.8|10245.8|10260.8|10245.8|10256|10241|13
1633014190000|2021-09-30 15:03:10|10264.7|10249.7|10262|10247|10264.7|10249.7|10262|10247|10
1633014200000|2021-09-30 15:03:20|10261.5|10246.5|10261.5|10246.5|10261.5|10246.5|10261.5|10246.5|1
1633014210000|2021-09-30 15:03:30|10261.7|10246.7|10262|10247|10262|10247|10261.7|10246.7|1
1633014230000|2021-09-30 15:03:50|10257.5|10242.5|10256|10241|10258|10243|10256|10241|15
1633014240000|2021-09-30 15:04:00|10256.2|10241.2|10260.5|10245.5|10260.5|10245.5|10256.2|10241.2|2
1633014250000|2021-09-30 15:04:10|10260.2|10245.2|10260.2|10245.2|10260.2|10245.2|10259.1|10244.1|1
1633014260000|2021-09-30 15:04:20|10260.7|10245.7|10265.6|10250.6|10265.6|10250.6|10260.7|10245.7|2
1633014270000|2021-09-30 15:04:30|10267|10252|10272.6|10257.6|10272.6|10257.6|10267|10252|5
1633014280000|2021-09-30 15:04:40|10269.5|10254.5|10269.5|10254.5|10269.5|10254.5|10269.5|10254.5|14
1633014300000|2021-09-30 15:05:00|10269.7|10254.7|10269.5|10254.5|10270.2|10255.2|10269.5|10254.5|11
1633014310000|2021-09-30 15:05:10|10265.9|10250.9|10265.9|10250.9|10265.9|10250.9|10265.9|10250.9|1
1633014320000|2021-09-30 15:05:20|10265|10250|10257.1|10242.1|10265|10250|10257.1|10242.1|1
1633014330000|2021-09-30 15:05:30|10256.2|10241.2|10258.2|10243.2|10258.2|10243.2|10256.2|10241.2|2
1633014340000|2021-09-30 15:05:40|10257.9|10242.9|10263.8|10248.8|10264.8|10249.8|10257.9|10242.9|5
1633014350000|2021-09-30 15:05:50|||||||||3
1633014370000|2021-09-30 15:06:10|10263.4|10248.4|10261.3|10246.3|10263.4|10248.4|10261.3|10246.3|2
1633014380000|2021-09-30 15:06:20|10261.8|10246.8|10262.8|10247.8|10262.8|10247.8|10261.8|10246.8|35
1633014390000|2021-09-30 15:06:30|10263.1|10248.1|10265.6|10250.6|10266.3|10251.3|10263.1|10248.1|1
1633014400000|2021-09-30 15:06:40|10264.3|10249.3|10267.1|10252.1|10267.1|10252.1|10264.3|10249.3|3
1633014410000|2021-09-30 15:06:50|10267.4|10252.4|10265.9|10250.9|10267.4|10252.4|10265.9|10250.9|8
1633014420000|2021-09-30 15:07:00|10264.9|10249.9|10265.4|10250.4|10265.4|10250.4|10264.6|10249.6|6
1633014430000|2021-09-30 15:07:10|10267.1|10252.1|10268.6|10253.6|10268.6|10253.6|10267.1|10252.1|8
1633014440000|2021-09-30 15:07:20|10268.3|10253.3|10268.6|10253.6|10268.6|10253.6|10268.3|10253.3|2
1633014450000|2021-09-30 15:07:30|10269.1|10254.1|10270.7|10255.7|10270.7|10255.7|10269.1|10254.1|27
1633014460000|2021-09-30 15:07:40|10272.3|10257.3|10271.1|10256.1|10272.8|10257.8|10271.1|10256.1|3
1633014470000|2021-09-30 15:07:50|10271.6|10256.6|10273.1|10258.1|10273.1|10258.1|10271.6|10256.6|0
1633014480000|2021-09-30 15:08:00|10274.2|10259.2|10276|10261|10277.3|10262.3|10274.2|10259.2|5
1633014490000|2021-09-30 15:08:10|10276.3|10261.3|10277.6|10262.6|10277.6|10262.6|10276.3|10261.3|1
1633014500000|2021-09-30 15:08:20|10277.1|10262.1|10277.8|10262.8|10277.8|10262.8|10277.1|10262.1|0
1633014510000|2021-09-30 15:08:30|10278.1|10263.1|10280.3|10265.3|10280.3|10265.3|10278.1|10263.1|3
1633014520000|2021-09-30 15:08:40|10279.6|10264.6|10274.3|10259.3|10279.6|10264.6|10274.3|10259.3|16
1633014530000|2021-09-30 15:08:50|10273.5|10258.5|10275.6|10260.6|10275.6|10260.6|10273.4|10258.4|10
1633014540000|2021-09-30 15:09:00|10276.6|10261.6|10282.3|10267.3|10282.3|10267.3|10276.6|10261.6|5
1633014550000|2021-09-30 15:09:10|10282|10267|10281|10266|10282|10267|10279.8|10264.8|11
1633014560000|2021-09-30 15:09:20|10279.3|10264.3|10280.8|10265.8|10280.8|10265.8|10279.3|10264.3|3
1633014570000|2021-09-30 15:09:30|10281.3|10266.3|10277.7|10262.7|10282.3|10267.3|10272.8|10257.8|6
1633014580000|2021-09-30 15:09:40|10277.9|10262.9|10276.2|10261.2|10279.5|10264.5|10275.4|10260.4|4
1633014590000|2021-09-30 15:09:50|10274.7|10259.7|10274.7|10259.7|10274.7|10259.7|10274.7|10259.7|3
1633014600000|2021-09-30 15:10:00|10273.8|10258.8|10272.4|10257.4|10273.8|10258.8|10272.2|10257.2|1
1633014610000|2021-09-30 15:10:10|10274|10259|10274.2|10259.2|10275.3|10260.3|10274|10259|3
1633014620000|2021-09-30 15:10:20|10274.9|10259.9|10275.7|10260.7|10275.7|10260.7|10274.9|10259.9|0
1633014630000|2021-09-30 15:10:30|10272.7|10257.7|10269.9|10254.9|10272.7|10257.7|10269.9|10254.9|7
1633014640000|2021-09-30 15:10:40|10270.4|10255.4|10272.5|10257.5|10272.5|10257.5|10270.4|10255.4|5
1633014650000|2021-09-30 15:10:50|||||||||1
1633014660000|2021-09-30 15:11:00|10273.5|10258.5|10273.5|10258.5|10273.5|10258.5|10273.5|10258.5|0
1633014670000|2021-09-30 15:11:10|10275.1|10260.1|10269.5|10254.5|10275.1|10260.1|10269.5|10254.5|7
1633014680000|2021-09-30 15:11:20|||||||||5
1633014690000|2021-09-30 15:11:30|10269.3|10254.3|10265|10250|10269.3|10254.3|10265|10250|11
1633014700000|2021-09-30 15:11:40|10264.5|10249.5|10261|10246|10266.3|10251.3|10258.8|10243.8|28
1633014710000|2021-09-30 15:11:50|10260.8|10245.8|10262.5|10247.5|10262.5|10247.5|10260.8|10245.8|1
1633014720000|2021-09-30 15:12:00|10262.8|10247.8|10262.8|10247.8|10262.8|10247.8|10262.8|10247.8|0
1633014740000|2021-09-30 15:12:20|||||||||1
1633014760000|2021-09-30 15:12:40|10263.3|10248.3|10264.2|10249.2|10264.2|10249.2|10263.3|10248.3|1
1633014770000|2021-09-30 15:12:50|10264.5|10249.5|10264.8|10249.8|10267.8|10252.8|10264.5|10249.5|7
1633014780000|2021-09-30 15:13:00|10263.5|10248.5|10261.3|10246.3|10263.5|10248.5|10260.6|10245.6|4
1633014790000|2021-09-30 15:13:10|10260.8|10245.8|10260.8|10245.8|10260.8|10245.8|10260.8|10245.8|3
1633014800000|2021-09-30 15:13:20|10264.5|10249.5|10264.5|10249.5|10264.5|10249.5|10264.5|10249.5|5
1633014810000|2021-09-30 15:13:30|10265.1|10250.1|10262.3|10247.3|10265.1|10250.1|10262.3|10247.3|4
1633014820000|2021-09-30 15:13:40|10262|10247|10262|10247|10262|10247|10262|10247|0
1633014830000|2021-09-30 15:13:50|||||||||1
1633014840000|2021-09-30 15:14:00|||||||||1
1633014860000|2021-09-30 15:14:20|10262.5|10247.5|10262.5|10247.5|10262.5|10247.5|10262.5|10247.5|0
1633014870000|2021-09-30 15:14:30|10263.6|10248.6|10264.9|10249.9|10264.9|10249.9|10263.6|10248.6|16
1633014880000|2021-09-30 15:14:40|10265.2|10250.2|10261.4|10246.4|10265.2|10250.2|10261.4|10246.4|7
1633014890000|2021-09-30 15:14:50|10262.4|10247.4|10263.4|10248.4|10263.4|10248.4|10262.4|10247.4|0
1633014900000|2021-09-30 15:15:00|10263.6|10248.6|10262.9|10247.9|10263.6|10248.6|10262.9|10247.9|4
1633014910000|2021-09-30 15:15:10|||||||||1
1633014920000|2021-09-30 15:15:20|10264.3|10249.3|10266|10251|10266|10251|10264.3|10249.3|10
1633014930000|2021-09-30 15:15:30|10268.7|10253.7|10270.7|10255.7|10270.7|10255.7|10268.7|10253.7|11
1633014940000|2021-09-30 15:15:40|10271|10256|10271.2|10256.2|10271.2|10256.2|10271|10256|0
1633014950000|2021-09-30 15:15:50|10273.2|10258.2|10274.5|10259.5|10274.9|10259.9|10273.2|10258.2|3
1633014960000|2021-09-30 15:16:00|10274.2|10259.2|10272.1|10257.1|10274.2|10259.2|10271|10256|7
1633014970000|2021-09-30 15:16:10|10272.4|10257.4|10272.4|10257.4|10272.4|10257.4|10272.2|10257.2|0
1633014990000|2021-09-30 15:16:30|10273.3|10258.3|10274.4|10259.4|10274.4|10259.4|10273.3|10258.3|1
1633015010000|2021-09-30 15:16:50|10274.2|10259.2|10274.2|10259.2|10274.4|10259.4|10274.2|10259.2|3
1633015020000|2021-09-30 15:17:00|10274.4|10259.4|10274.2|10259.2|10275.4|10260.4|10274.2|10259.2|1
1633015030000|2021-09-30 15:17:10|||||||||2
1633015040000|2021-09-30 15:17:20|10274.4|10259.4|10274.7|10259.7|10274.7|10259.7|10274.4|10259.4|0
1633015060000|2021-09-30 15:17:40|10274.9|10259.9|10274.4|10259.4|10275.2|10260.2|10273.2|10258.2|5
1633015070000|2021-09-30 15:17:50|10274.7|10259.7|10274.7|10259.7|10274.7|10259.7|10274.7|10259.7|0
1633015090000|2021-09-30 15:18:10|10273.9|10258.9|10274.4|10259.4|10274.4|10259.4|10273.9|10258.9|5
1633015100000|2021-09-30 15:18:20|10274.9|10259.9|10276|10261|10276.1|10261.1|10274.9|10259.9|3
1633015110000|2021-09-30 15:18:30|10276.3|10261.3|10276.3|10261.3|10276.3|10261.3|10276.3|10261.3|0
1633015120000|2021-09-30 15:18:40|10282.9|10267.9|10278.6|10263.6|10282.9|10267.9|10278.6|10263.6|3
1633015130000|2021-09-30 15:18:50|10278.8|10263.8|10278.8|10263.8|10278.8|10263.8|10278.8|10263.8|1
1633015140000|2021-09-30 15:19:00|10282.7|10267.7|10284|10269|10285.3|10270.3|10282.4|10267.4|4
1633015150000|2021-09-30 15:19:10|10282.9|10267.9|10280.9|10265.9|10282.9|10267.9|10280.6|10265.6|1
1633015160000|2021-09-30 15:19:20|10279.9|10264.9|10279.9|10264.9|10279.9|10264.9|10279.9|10264.9|7
1633015170000|2021-09-30 15:19:30|10279.4|10264.4|10276.3|10261.3|10279.4|10264.4|10276.1|10261.1|16
1633015180000|2021-09-30 15:19:40|10276.6|10261.6|10276.6|10261.6|10276.6|10261.6|10276.6|10261.6|0
1633015200000|2021-09-30 15:20:00|10276.9|10261.9|10272.4|10257.4|10276.9|10261.9|10272.4|10257.4|2
1633015210000|2021-09-30 15:20:10|10270.4|10255.4|10269.4|10254.4|10270.4|10255.4|10268.2|10253.2|32
1633015220000|2021-09-30 15:20:20|10268.9|10253.9|10268.9|10253.9|10268.9|10253.9|10268.9|10253.9|4
1633015230000|2021-09-30 15:20:30|10266.9|10251.9|10261.1|10246.1|10266.9|10251.9|10261.1|10246.1|11
1633015240000|2021-09-30 15:20:40|10267.1|10252.1|10265.6|10250.6|10267.1|10252.1|10265.6|10250.6|2
1633015250000|2021-09-30 15:20:50|10265.1|10250.1|10260.6|10245.6|10265.1|10250.1|10260.6|10245.6|2
1633015260000|2021-09-30 15:21:00|10260.1|10245.1|10259.6|10244.6|10260.1|10245.1|10259.6|10244.6|0
1633015270000|2021-09-30 15:21:10|10259.2|10244.2|10258.8|10243.8|10259.3|10244.3|10257.6|10242.6|8
1633015290000|2021-09-30 15:21:30|10260.3|10245.3|10260.3|10245.3|10260.3|10245.3|10260.3|10245.3|4
1633015300000|2021-09-30 15:21:40|10264.7|10249.7|10259.8|10244.8|10265.3|10250.3|10259.8|10244.8|8
1633015310000|2021-09-30 15:21:50|||||||||2
1633015320000|2021-09-30 15:22:00|10260.3|10245.3|10261.9|10246.9|10262.4|10247.4|10260.3|10245.3|5
1633015340000|2021-09-30 15:22:20|10262.4|10247.4|10260.4|10245.4|10262.4|10247.4|10260.4|10245.4|2
1633015350000|2021-09-30 15:22:30|10259.9|10244.9|10259.9|10244.9|10259.9|10244.9|10259.9|10244.9|0
1633015360000|2021-09-30 15:22:40|10260.2|10245.2|10259.9|10244.9|10260.2|10245.2|10259.9|10244.9|0
1633015370000|2021-09-30 15:22:50|||||||||1
1633015380000|2021-09-30 15:23:00|10260.3|10245.3|10260.9|10245.9|10260.9|10245.9|10260.3|10245.3|0
1633015390000|2021-09-30 15:23:10|10260.8|10245.8|10260.3|10245.3|10260.8|10245.8|10259.6|10244.6|9
1633015420000|2021-09-30 15:23:40|10261.2|10246.2|10261.8|10246.8|10261.8|10246.8|10261.2|10246.2|2
1633015430000|2021-09-30 15:23:50|10259.8|10244.8|10260.3|10245.3|10260.3|10245.3|10259.8|10244.8|2
1633015440000|2021-09-30 15:24:00|10263.6|10248.6|10288.4|10273.4|10288.5|10273.5|10263.6|10248.6|97
1633015450000|2021-09-30 15:24:10|10288.7|10273.7|10293.1|10278.1|10293.9|10278.9|10288.7|10273.7|33
1633015460000|2021-09-30 15:24:20|10286.8|10271.8|10279.8|10264.8|10286.8|10271.8|10279.8|10264.8|9
1633015470000|2021-09-30 15:24:30|10279.2|10264.2|10275.7|10260.7|10279.2|10264.2|10275.1|10260.1|2
1633015480000|2021-09-30 15:24:40|10275.8|10260.8|10273.3|10258.3|10276|10261|10272.8|10257.8|2
1633015490000|2021-09-30 15:24:50|10273.5|10258.5|10269.5|10254.5|10273.5|10258.5|10268.6|10253.6|12
1633015500000|2021-09-30 15:25:00|10269.1|10254.1|10269|10254|10269.3|10254.3|10268.8|10253.8|2
1633015510000|2021-09-30 15:25:10|10268.8|10253.8|10268.8|10253.8|10268.8|10253.8|10268.8|10253.8|0
1633015520000|2021-09-30 15:25:20|10269.5|10254.5|10269|10254|10269.5|10254.5|10269|10254|1
1633015540000|2021-09-30 15:25:40|10266|10251|10265.8|10250.8|10267|10252|10265.8|10250.8|5
1633015550000|2021-09-30 15:25:50|10265.1|10250.1|10265.1|10250.1|10265.1|10250.1|10265.1|10250.1|0
1633015570000|2021-09-30 15:26:10|10265.4|10250.4|10265.4|10250.4|10265.6|10250.6|10265.4|10250.4|0
1633015580000|2021-09-30 15:26:20|10266.5|10251.5|10266.5|10251.5|10266.5|10251.5|10266.5|10251.5|1
1633015610000|2021-09-30 15:26:50|10267.2|10252.2|10267.2|10252.2|10267.2|10252.2|10267.2|10252.2|1
1633015620000|2021-09-30 15:27:00|10268.3|10253.3|10276|10261|10276|10261|10268.3|10253.3|6
1633015630000|2021-09-30 15:27:10|10277.6|10262.6|10279.5|10264.5|10279.5|10264.5|10277.6|10262.6|3
1633015640000|2021-09-30 15:27:20|10278.6|10263.6|10274.1|10259.1|10278.6|10263.6|10274.1|10259.1|10
1633015650000|2021-09-30 15:27:30|10275|10260|10275.5|10260.5|10276|10261|10275|10260|1
1633015660000|2021-09-30 15:27:40|10276|10261|10279.5|10264.5|10279.5|10264.5|10276|10261|3
1633015670000|2021-09-30 15:27:50|10278.3|10263.3|10279.7|10264.7|10279.7|10264.7|10278.3|10263.3|8
1633015680000|2021-09-30 15:28:00|10280.3|10265.3|10278.4|10263.4|10280.3|10265.3|10276.5|10261.5|42
1633015700000|2021-09-30 15:28:20|10277.7|10262.7|10274.8|10259.8|10277.7|10262.7|10273.8|10258.8|11
1633015710000|2021-09-30 15:28:30|10274.5|10259.5|10267.4|10252.4|10274.5|10259.5|10267.1|10252.1|11
1633015720000|2021-09-30 15:28:40|10267.6|10252.6|10267.6|10252.6|10267.6|10252.6|10267.6|10252.6|0
1633015730000|2021-09-30 15:28:50|10265.4|10250.4|10265.4|10250.4|10265.4|10250.4|10265.4|10250.4|1
1633015740000|2021-09-30 15:29:00|10266.3|10251.3|10267|10252|10267|10252|10266.3|10251.3|3
1633015750000|2021-09-30 15:29:10|10266.5|10251.5|10266.5|10251.5|10266.5|10251.5|10266.5|10251.5|0
1633015760000|2021-09-30 15:29:20|10266.3|10251.3|10266.3|10251.3|10266.3|10251.3|10266.3|10251.3|0
1633015780000|2021-09-30 15:29:40|10266.5|10251.5|10266.5|10251.5|10266.5|10251.5|10266.5|10251.5|3
1633015790000|2021-09-30 15:29:50|||||||||1
1633015800000|2021-09-30 15:30:00|||||||||1
1633015810000|2021-09-30 15:30:10|10266.8|10251.8|10268.5|10253.5|10268.5|10253.5|10266.8|10251.8|2
1633015820000|2021-09-30 15:30:20|10269|10254|10269|10254|10269|10254|10269|10254|4
1633015830000|2021-09-30 15:30:30|10269.6|10254.6|10273.2|10258.2|10273.2|10258.2|10269.6|10254.6|1
1633015840000|2021-09-30 15:30:40|10272.6|10257.6|10273|10258|10273|10258|10272.6|10257.6|1
1633015860000|2021-09-30 15:31:00|10275.5|10260.5|10275.5|10260.5|10275.5|10260.5|10275.5|10260.5|0
1633015870000|2021-09-30 15:31:10|||||||||1
1633015890000|2021-09-30 15:31:30|||||||||1
1633015910000|2021-09-30 15:31:50|||||||||3
1633015920000|2021-09-30 15:32:00|10276.5|10261.5|10276.5|10261.5|10276.5|10261.5|10276.5|10261.5|11
1633015930000|2021-09-30 15:32:10|10276|10261|10276|10261|10276|10261|10276|10261|5
1633015940000|2021-09-30 15:32:20|10276.5|10261.5|10276.5|10261.5|10276.5|10261.5|10276.5|10261.5|0
1633015950000|2021-09-30 15:32:30|10276.8|10261.8|10276.8|10261.8|10276.8|10261.8|10276.8|10261.8|2
1633015960000|2021-09-30 15:32:40|10276.5|10261.5|10268.8|10253.8|10276.5|10261.5|10268.8|10253.8|63
1633015970000|2021-09-30 15:32:50|10267.1|10252.1|10265.8|10250.8|10267.1|10252.1|10265.8|10250.8|2
1633015980000|2021-09-30 15:33:00|10266.1|10251.1|10266.1|10251.1|10266.1|10251.1|10266.1|10251.1|1
1633015990000|2021-09-30 15:33:10|10264.4|10249.4|10264.3|10249.3|10264.6|10249.6|10263.8|10248.8|5
1633016000000|2021-09-30 15:33:20|10264.1|10249.1|10261.9|10246.9|10264.1|10249.1|10261.9|10246.9|1
1633016010000|2021-09-30 15:33:30|10261.6|10246.6|10263.6|10248.6|10263.6|10248.6|10261.4|10246.4|7
1633016040000|2021-09-30 15:34:00|10263.8|10248.8|10267.4|10252.4|10267.4|10252.4|10263.8|10248.8|5
1633016050000|2021-09-30 15:34:10|10266|10251|10264.4|10249.4|10266|10251|10260.2|10245.2|5
1633016060000|2021-09-30 15:34:20|10263.3|10248.3|10263.5|10248.5|10263.5|10248.5|10262.2|10247.2|2
1633016070000|2021-09-30 15:34:30|10263.2|10248.2|10260|10245|10263.2|10248.2|10260|10245|2
1633016080000|2021-09-30 15:34:40|10258.8|10243.8|10259.1|10244.1|10259.1|10244.1|10258.8|10243.8|1
1633016100000|2021-09-30 15:35:00|10258.6|10243.6|10261.8|10246.8|10261.8|10246.8|10257.6|10242.6|37
1633016110000|2021-09-30 15:35:10|10261.5|10246.5|10256.3|10241.3|10261.5|10246.5|10256.3|10241.3|9
1633016120000|2021-09-30 15:35:20|10254.9|10239.9|10254.3|10239.3|10254.9|10239.9|10251.5|10236.5|5
1633016140000|2021-09-30 15:35:40|10253.5|10238.5|10254.5|10239.5|10254.5|10239.5|10251.6|10236.6|3
1633016150000|2021-09-30 15:35:50|10255.5|10240.5|10255.7|10240.7|10255.7|10240.7|10254.7|10239.7|2
1633016160000|2021-09-30 15:36:00|10255.4|10240.4|10253.3|10238.3|10262|10247|10252.6|10237.6|19
1633016170000|2021-09-30 15:36:10|10252.3|10237.3|10250.4|10235.4|10252.3|10237.3|10250.2|10235.2|2
1633016180000|2021-09-30 15:36:20|10252.8|10237.8|10252.8|10237.8|10252.8|10237.8|10252.8|10237.8|3
1633016190000|2021-09-30 15:36:30|10251.6|10236.6|10250.9|10235.9|10251.6|10236.6|10250.9|10235.9|2
1633016200000|2021-09-30 15:36:40|10250.6|10235.6|10249.9|10234.9|10250.6|10235.6|10249.9|10234.9|1
1633016220000|2021-09-30 15:37:00|10255.1|10240.1|10254.8|10239.8|10255.1|10240.1|10254.8|10239.8|6
1633016230000|2021-09-30 15:37:10|10254.6|10239.6|10253.6|10238.6|10254.6|10239.6|10253.6|10238.6|6
1633016240000|2021-09-30 15:37:20|10253.8|10238.8|10252.8|10237.8|10253.8|10238.8|10252.8|10237.8|2
1633016250000|2021-09-30 15:37:30|10252.6|10237.6|10252.6|10237.6|10252.6|10237.6|10252.6|10237.6|1
1633016260000|2021-09-30 15:37:40|10252.3|10237.3|10249.6|10234.6|10252.3|10237.3|10249.6|10234.6|4
1633016280000|2021-09-30 15:38:00|10248.9|10233.9|10245.3|10230.3|10248.9|10233.9|10245.3|10230.3|30
1633016290000|2021-09-30 15:38:10|10245.1|10230.1|10244.2|10229.2|10245.1|10230.1|10244.2|10229.2|8
1633016300000|2021-09-30 15:38:20|10246.4|10231.4|10243.5|10228.5|10246.4|10231.4|10243.5|10228.5|12
1633016310000|2021-09-30 15:38:30|10243.2|10228.2|10243.2|10228.2|10243.2|10228.2|10243.2|10228.2|0
1633016320000|2021-09-30 15:38:40|||||||||1
1633016340000|2021-09-30 15:39:00|10244.4|10229.4|10244.4|10229.4|10244.4|10229.4|10244.4|10229.4|1
1633016350000|2021-09-30 15:39:10|10243.2|10228.2|10243.2|10228.2|10243.2|10228.2|10243.2|10228.2|2
1633016360000|2021-09-30 15:39:20|10244.2|10229.2|10247.3|10232.3|10247.9|10232.9|10244.2|10229.2|6
1633016370000|2021-09-30 15:39:30|10247.1|10232.1|10247.1|10232.1|10247.1|10232.1|10247.1|10232.1|1
1633016410000|2021-09-30 15:40:10|10247.4|10232.4|10247.4|10232.4|10247.4|10232.4|10247.4|10232.4|1
1633016420000|2021-09-30 15:40:20|10248.5|10233.5|10248.5|10233.5|10248.5|10233.5|10248.5|10233.5|0
1633016430000|2021-09-30 15:40:30|10249.3|10234.3|10251.4|10236.4|10251.4|10236.4|10249.3|10234.3|6
1633016440000|2021-09-30 15:40:40|10249.9|10234.9|10244|10229|10249.9|10234.9|10244|10229|13
1633016450000|2021-09-30 15:40:50|10242.1|10227.1|10243.6|10228.6|10243.6|10228.6|10242.1|10227.1|26
1633016460000|2021-09-30 15:41:00|10243.1|10228.1|10244|10229|10244|10229|10243.1|10228.1|3
1633016480000|2021-09-30 15:41:20|10244.9|10229.9|10246.5|10231.5|10246.9|10231.9|10244.9|10229.9|4
1633016490000|2021-09-30 15:41:30|10247.4|10232.4|10248|10233|10248.4|10233.4|10246.9|10231.9|2
1633016500000|2021-09-30 15:41:40|10247.5|10232.5|10249.4|10234.4|10249.4|10234.4|10247.5|10232.5|4
1633016510000|2021-09-30 15:41:50|10249.8|10234.8|10252.7|10237.7|10254.3|10239.3|10249.8|10234.8|2
1633016520000|2021-09-30 15:42:00|10253.2|10238.2|10253.9|10238.9|10253.9|10238.9|10253.2|10238.2|1
1633016530000|2021-09-30 15:42:10|10254.1|10239.1|10249.7|10234.7|10254.1|10239.1|10249.7|10234.7|9
1633016540000|2021-09-30 15:42:20|10248.9|10233.9|10248.9|10233.9|10249|10234|10248.7|10233.7|0
1633016550000|2021-09-30 15:42:30|10248.4|10233.4|10248.5|10233.5|10248.5|10233.5|10248.4|10233.4|1
1633016560000|2021-09-30 15:42:40|10248.7|10233.7|10249.1|10234.1|10249.1|10234.1|10246.6|10231.6|10
1633016570000|2021-09-30 15:42:50|||||||||2
1633016600000|2021-09-30 15:43:20|10250.8|10235.8|10252.6|10237.6|10252.6|10237.6|10250.6|10235.6|9
1633016610000|2021-09-30 15:43:30|10254|10239|10258.3|10243.3|10258.3|10243.3|10254|10239|2
1633016620000|2021-09-30 15:43:40|10258.6|10243.6|10257.7|10242.7|10258.8|10243.8|10257.7|10242.7|10
1633016630000|2021-09-30 15:43:50|10257.9|10242.9|10258.7|10243.7|10258.7|10243.7|10257.9|10242.9|0
1633016640000|2021-09-30 15:44:00|10258.2|10243.2|10260.4|10245.4|10260.7|10245.7|10258.2|10243.2|10
1633016650000|2021-09-30 15:44:10|10260.2|10245.2|10260.7|10245.7|10260.7|10245.7|10260.2|10245.2|0
1633016660000|2021-09-30 15:44:20|10257.4|10242.4|10259.2|10244.2|10259.2|10244.2|10257.4|10242.4|2
1633016680000|2021-09-30 15:44:40|10259.4|10244.4|10259.4|10244.4|10259.4|10244.4|10259.4|10244.4|0
1633016690000|2021-09-30 15:44:50|10259.2|10244.2|10258.7|10243.7|10259.2|10244.2|10258.4|10243.4|1
1633016700000|2021-09-30 15:45:00|10258.9|10243.9|10259.2|10244.2|10259.2|10244.2|10258.9|10243.9|0
1633016720000|2021-09-30 15:45:20|10259.9|10244.9|10259.1|10244.1|10260.2|10245.2|10255.5|10240.5|8
1633016730000|2021-09-30 15:45:30|10258.6|10243.6|10260.4|10245.4|10260.4|10245.4|10258.2|10243.2|3
1633016740000|2021-09-30 15:45:40|||||||||1
1633016750000|2021-09-30 15:45:50|10257.4|10242.4|10257.4|10242.4|10257.4|10242.4|10257.4|10242.4|9
1633016760000|2021-09-30 15:46:00|10257.7|10242.7|10257.9|10242.9|10257.9|10242.9|10257.7|10242.7|0
1633016770000|2021-09-30 15:46:10|10255.9|10240.9|10257.4|10242.4|10257.4|10242.4|10255.9|10240.9|1
1633016780000|2021-09-30 15:46:20|10257.9|10242.9|10258.4|10243.4|10258.4|10243.4|10257.9|10242.9|3
1633016810000|2021-09-30 15:46:50|10256.6|10241.6|10259.4|10244.4|10259.4|10244.4|10256.6|10241.6|10
1633016820000|2021-09-30 15:47:00|10260.4|10245.4|10259.4|10244.4|10260.4|10245.4|10259.4|10244.4|19
1633016840000|2021-09-30 15:47:20|10259.2|10244.2|10259.1|10244.1|10259.4|10244.4|10259.1|10244.1|2
1633016870000|2021-09-30 15:47:50|10254.3|10239.3|10252.8|10237.8|10254.3|10239.3|10252.3|10237.3|1
1633016880000|2021-09-30 15:48:00|10253|10238|10253|10238|10253|10238|10253|10238|1
1633016890000|2021-09-30 15:48:10|10253.3|10238.3|10253.3|10238.3|10253.3|10238.3|10253.3|10238.3|1
1633016900000|2021-09-30 15:48:20|10252.6|10237.6|10252.6|10237.6|10252.6|10237.6|10252.6|10237.6|0
1633016910000|2021-09-30 15:48:30|10249.7|10234.7|10249.7|10234.7|10249.9|10234.9|10249.7|10234.7|1
1633016940000|2021-09-30 15:49:00|10249.4|10234.4|10247.9|10232.9|10250.4|10235.4|10247.4|10232.4|1
1633016950000|2021-09-30 15:49:10|||||||||1
1633016980000|2021-09-30 15:49:40|10246.4|10231.4|10249.9|10234.9|10249.9|10234.9|10246.4|10231.4|14
1633016990000|2021-09-30 15:49:50|10250.4|10235.4|10250.2|10235.2|10250.4|10235.4|10250.1|10235.1|0
1633017000000|2021-09-30 15:50:00|10249.9|10234.9|10250.4|10235.4|10250.4|10235.4|10249.9|10234.9|3
1633017050000|2021-09-30 15:50:50|10250.9|10235.9|10255.9|10240.9|10256.2|10241.2|10250.4|10235.4|5
1633017060000|2021-09-30 15:51:00|10254.4|10239.4|10254.9|10239.9|10254.9|10239.9|10254.4|10239.4|2
1633017070000|2021-09-30 15:51:10|10254.4|10239.4|10254.4|10239.4|10254.4|10239.4|10254.4|10239.4|2
1633017080000|2021-09-30 15:51:20|10253.9|10238.9|10253.9|10238.9|10254.4|10239.4|10253.9|10238.9|2
1633017090000|2021-09-30 15:51:30|10254.5|10239.5|10256.7|10241.7|10256.7|10241.7|10254.5|10239.5|0
1633017100000|2021-09-30 15:51:40|10257.6|10242.6|10259.2|10244.2|10259.2|10244.2|10257.6|10242.6|1
1633017120000|2021-09-30 15:52:00|10260.7|10245.7|10260.7|10245.7|10260.7|10245.7|10260.7|10245.7|0
1633017150000|2021-09-30 15:52:30|||||||||1
1633017160000|2021-09-30 15:52:40|10261|10246|10258.1|10243.1|10261|10246|10256.3|10241.3|7
1633017170000|2021-09-30 15:52:50|10258|10243|10258.5|10243.5|10258.5|10243.5|10258|10243|0
1633017180000|2021-09-30 15:53:00|10259.1|10244.1|10260.5|10245.5|10260.5|10245.5|10259|10244|1
1633017200000|2021-09-30 15:53:20|||||||||1
1633017220000|2021-09-30 15:53:40|10255.5|10240.5|10251.1|10236.1|10255.5|10240.5|10251.1|10236.1|6
1633017240000|2021-09-30 15:54:00|10250.5|10235.5|10245.6|10230.6|10250.6|10235.6|10245.6|10230.6|16
1633017250000|2021-09-30 15:54:10|||||||||1
1633017260000|2021-09-30 15:54:20|10245.8|10230.8|10245.8|10230.8|10245.8|10230.8|10245.8|10230.8|0
1633017270000|2021-09-30 15:54:30|10248|10233|10246|10231|10248|10233|10246|10231|2
1633017280000|2021-09-30 15:54:40|10246.5|10231.5|10246.5|10231.5|10246.5|10231.5|10246.5|10231.5|1
1633017290000|2021-09-30 15:54:50|10248.8|10233.8|10248.3|10233.3|10248.8|10233.8|10248.3|10233.3|0
1633017300000|2021-09-30 15:55:00|10247.8|10232.8|10247.9|10232.9|10248.5|10233.5|10247.8|10232.8|8
1633017310000|2021-09-30 15:55:10|||||||||4
1633017320000|2021-09-30 15:55:20|10247.7|10232.7|10243.6|10228.6|10248.2|10233.2|10243.6|10228.6|4
1633017330000|2021-09-30 15:55:30|10242.7|10227.7|10243.1|10228.1|10243.3|10228.3|10242.7|10227.7|7
1633017350000|2021-09-30 15:55:50|10243.4|10228.4|10243.4|10228.4|10243.4|10228.4|10243.4|10228.4|10
1633017360000|2021-09-30 15:56:00|10243.6|10228.6|10236.4|10221.4|10244.1|10229.1|10234.4|10219.4|9
1633017370000|2021-09-30 15:56:10|10239.6|10224.6|10237.4|10222.4|10239.6|10224.6|10237.4|10222.4|9
1633017380000|2021-09-30 15:56:20|10237.5|10222.5|10233.3|10218.3|10238.1|10223.1|10233.3|10218.3|3
1633017390000|2021-09-30 15:56:30|10233.6|10218.6|10234.4|10219.4|10234.4|10219.4|10233.6|10218.6|2
1633017400000|2021-09-30 15:56:40|10233.6|10218.6|10233.9|10218.9|10233.9|10218.9|10233.6|10218.6|3
1633017410000|2021-09-30 15:56:50|||||||||2
1633017420000|2021-09-30 15:57:00|10234.1|10219.1|10234.1|10219.1|10234.1|10219.1|10234.1|10219.1|4
1633017440000|2021-09-30 15:57:20|||||||||1
1633017450000|2021-09-30 15:57:30|10235|10220|10234.1|10219.1|10235|10220|10234.1|10219.1|2
1633017460000|2021-09-30 15:57:40|||||||||1
1633017470000|2021-09-30 15:57:50|10234.8|10219.8|10234.1|10219.1|10234.8|10219.8|10234.1|10219.1|1
1633017480000|2021-09-30 15:58:00|10234.8|10219.8|10234.4|10219.4|10235|10220|10234.1|10219.1|7
1633017490000|2021-09-30 15:58:10|10240.1|10225.1|10238.4|10223.4|10240.1|10225.1|10234.4|10219.4|14
1633017500000|2021-09-30 15:58:20|10238.9|10223.9|10241.1|10226.1|10241.1|10226.1|10238.9|10223.9|2
1633017510000|2021-09-30 15:58:30|10241.6|10226.6|10239.8|10224.8|10241.6|10226.6|10239.8|10224.8|3
1633017520000|2021-09-30 15:58:40|10239.5|10224.5|10237.6|10222.6|10239.5|10224.5|10237.1|10222.1|2
1633017530000|2021-09-30 15:58:50|||||||||1
1633017540000|2021-09-30 15:59:00|10238.2|10223.2|10234.9|10219.9|10239.1|10224.1|10234.4|10219.4|8
1633017550000|2021-09-30 15:59:10|10234|10219|10230.6|10215.6|10234|10219|10230.6|10215.6|3
1633017560000|2021-09-30 15:59:20|10231|10216|10231.3|10216.3|10231.3|10216.3|10231|10216|0
1633017570000|2021-09-30 15:59:30|||||||||2
1633017580000|2021-09-30 15:59:40|10231.8|10216.8|10233.6|10218.6|10233.8|10218.8|10231.8|10216.8|3
1633017590000|2021-09-30 15:59:50|10233.1|10218.1|10232.8|10217.8|10233.1|10218.1|10232.8|10217.8|0
1633017600000|2021-09-30 16:00:00|10230.8|10215.8|10231.4|10216.4|10231.4|10216.4|10229.4|10214.4|9
1633017610000|2021-09-30 16:00:10|10231.6|10216.6|10231.6|10216.6|10231.6|10216.6|10231.6|10216.6|2
1633017620000|2021-09-30 16:00:20|10229.9|10214.9|10229.9|10214.9|10229.9|10214.9|10229.9|10214.9|28
1633017630000|2021-09-30 16:00:30|10230.1|10215.1|10230.1|10215.1|10230.1|10215.1|10229.9|10214.9|0
1633017640000|2021-09-30 16:00:40|10233.4|10218.4|10233.4|10218.4|10233.4|10218.4|10233.4|10218.4|0
1633017650000|2021-09-30 16:00:50|10233.2|10218.2|10233.2|10218.2|10233.2|10218.2|10233.2|10218.2|10
1633017660000|2021-09-30 16:01:00|10233.5|10218.5|10218.7|10203.7|10233.5|10218.5|10218.2|10203.2|8
1633017670000|2021-09-30 16:01:10|10218.2|10203.2|10219.5|10204.5|10219.5|10204.5|10217.5|10202.5|10
1633017680000|2021-09-30 16:01:20|10219.7|10204.7|10226.4|10211.4|10226.4|10211.4|10219.7|10204.7|6
1633017700000|2021-09-30 16:01:40|10226.6|10211.6|10233.5|10218.5|10234|10219|10226.6|10211.6|7
1633017710000|2021-09-30 16:01:50|10227|10212|10237.5|10222.5|10237.5|10222.5|10227|10212|12
1633017720000|2021-09-30 16:02:00|10237|10222|10237.3|10222.3|10237.3|10222.3|10237|10222|1
1633017730000|2021-09-30 16:02:10|10237.8|10222.8|10233.8|10218.8|10237.8|10222.8|10233|10218|5
1633017740000|2021-09-30 16:02:20|10233.1|10218.1|10238.8|10223.8|10239|10224|10228.3|10213.3|5
1633017750000|2021-09-30 16:02:30|10238.5|10223.5|10247.7|10232.7|10247.7|10232.7|10238.5|10223.5|8
1633017760000|2021-09-30 16:02:40|10246.6|10231.6|10247.7|10232.7|10247.7|10232.7|10245.7|10230.7|2
1633017770000|2021-09-30 16:02:50|10245.3|10230.3|10240.7|10225.7|10245.3|10230.3|10240.7|10225.7|6
1633017780000|2021-09-30 16:03:00|10241.7|10226.7|10246.3|10231.3|10246.3|10231.3|10241.7|10226.7|1
1633017790000|2021-09-30 16:03:10|10247.7|10232.7|10249.6|10234.6|10249.6|10234.6|10247.7|10232.7|0
1633017800000|2021-09-30 16:03:20|10250.5|10235.5|10250.2|10235.2|10250.5|10235.5|10249.2|10234.2|1
1633017820000|2021-09-30 16:03:40|10250.5|10235.5|10250.5|10235.5|10250.5|10235.5|10250.5|10235.5|2
1633017830000|2021-09-30 16:03:50|10250.8|10235.8|10250.8|10235.8|10250.8|10235.8|10250.8|10235.8|1
1633017840000|2021-09-30 16:04:00|||||||||1
1633017890000|2021-09-30 16:04:50|10247.8|10232.8|10246.5|10231.5|10247.8|10232.8|10246.5|10231.5|2
1633017900000|2021-09-30 16:05:00|10246.8|10231.8|10246.8|10231.8|10246.8|10231.8|10246.8|10231.8|1
1633017920000|2021-09-30 16:05:20|||||||||1
1633017930000|2021-09-30 16:05:30|10253.3|10238.3|10254|10239|10254|10239|10253.3|10238.3|27
1633017940000|2021-09-30 16:05:40|10254.3|10239.3|10254.3|10239.3|10254.3|10239.3|10254.3|10239.3|0
1633017950000|2021-09-30 16:05:50|10253.3|10238.3|10253.3|10238.3|10253.3|10238.3|10253.3|10238.3|2
1633017970000|2021-09-30 16:06:10|10248.5|10233.5|10248.8|10233.8|10248.8|10233.8|10248.5|10233.5|4
1633017980000|2021-09-30 16:06:20|10250.8|10235.8|10250.8|10235.8|10250.8|10235.8|10250.8|10235.8|0
1633018010000|2021-09-30 16:06:50|10251|10236|10251.3|10236.3|10251.3|10236.3|10251|10236|0
1633018020000|2021-09-30 16:07:00|10249.7|10234.7|10241.5|10226.5|10249.7|10234.7|10241.5|10226.5|12
1633018030000|2021-09-30 16:07:10|10241.3|10226.3|10240.5|10225.5|10245.5|10230.5|10240.5|10225.5|12
1633018040000|2021-09-30 16:07:20|10239.5|10224.5|10237.8|10222.8|10239.5|10224.5|10235.8|10220.8|11
1633018050000|2021-09-30 16:07:30|10238.6|10223.6|10241.4|10226.4|10241.4|10226.4|10238.6|10223.6|1
1633018060000|2021-09-30 16:07:40|10232.8|10217.8|10235.2|10220.2|10235.2|10220.2|10231.8|10216.8|9
1633018070000|2021-09-30 16:07:50|10235.7|10220.7|10235|10220|10237|10222|10233.7|10218.7|14
1633018080000|2021-09-30 16:08:00|10234.7|10219.7|10237.7|10222.7|10237.7|10222.7|10234.2|10219.2|4
1633018090000|2021-09-30 16:08:10|10238.3|10223.3|10241.6|10226.6|10241.6|10226.6|10238.3|10223.3|8
1633018110000|2021-09-30 16:08:30|10242.2|10227.2|10251.6|10236.6|10253.3|10238.3|10242.2|10227.2|8
1633018120000|2021-09-30 16:08:40|10252.7|10237.7|10251.6|10236.6|10253|10238|10251.6|10236.6|5
1633018130000|2021-09-30 16:08:50|10251.4|10236.4|10250.7|10235.7|10251.4|10236.4|10250.1|10235.1|7
1633018140000|2021-09-30 16:09:00|10250.5|10235.5|10250|10235|10250.5|10235.5|10249.3|10234.3|2
1633018150000|2021-09-30 16:09:10|10243.2|10228.2|10238.7|10223.7|10243.2|10228.2|10236.8|10221.8|10
1633018160000|2021-09-30 16:09:20|10238.5|10223.5|10238.9|10223.9|10238.9|10223.9|10237.7|10222.7|2
1633018170000|2021-09-30 16:09:30|10238.7|10223.7|10236.7|10221.7|10238.7|10223.7|10236.7|10221.7|7
1633018180000|2021-09-30 16:09:40|||||||||1
1633018190000|2021-09-30 16:09:50|||||||||2
1633018200000|2021-09-30 16:10:00|10237.2|10222.2|10244.6|10229.6|10244.6|10229.6|10237.2|10222.2|4
1633018210000|2021-09-30 16:10:10|10244.1|10229.1|10245.1|10230.1|10245.7|10230.7|10244.1|10229.1|5
1633018220000|2021-09-30 16:10:20|10245.4|10230.4|10245.4|10230.4|10245.4|10230.4|10245.4|10230.4|2
1633018230000|2021-09-30 16:10:30|10243.6|10228.6|10240.9|10225.9|10243.6|10228.6|10240.9|10225.9|6
1633018250000|2021-09-30 16:10:50|10240.7|10225.7|10240.4|10225.4|10240.7|10225.7|10240.4|10225.4|0
1633018260000|2021-09-30 16:11:00|10240.7|10225.7|10236|10221|10240.7|10225.7|10236|10221|11
1633018270000|2021-09-30 16:11:10|10236.2|10221.2|10232.4|10217.4|10236.2|10221.2|10232.4|10217.4|9
1633018280000|2021-09-30 16:11:20|10231.2|10216.2|10228.4|10213.4|10233.2|10218.2|10228.4|10213.4|13
1633018290000|2021-09-30 16:11:30|10227.2|10212.2|10227.7|10212.7|10229.7|10214.7|10227.2|10212.2|2
1633018300000|2021-09-30 16:11:40|10227.2|10212.2|10229|10214|10230.5|10215.5|10227.2|10212.2|2
1633018310000|2021-09-30 16:11:50|10228.5|10213.5|10228.5|10213.5|10231.1|10216.1|10228|10213|6
1633018320000|2021-09-30 16:12:00|10228|10213|10220.9|10205.9|10228|10213|10220.9|10205.9|48
1633018330000|2021-09-30 16:12:10|10218|10203|10223.5|10208.5|10224|10209|10218|10203|4
1633018340000|2021-09-30 16:12:20|10224|10209|10222.5|10207.5|10224|10209|10221|10206|8
1633018350000|2021-09-30 16:12:30|10224.4|10209.4|10221.1|10206.1|10224.4|10209.4|10219.8|10204.8|6
1633018360000|2021-09-30 16:12:40|10220.8|10205.8|10217.3|10202.3|10220.8|10205.8|10217.3|10202.3|10
1633018370000|2021-09-30 16:12:50|10216.3|10201.3|10220.3|10205.3|10220.3|10205.3|10214.3|10199.3|33
1633018380000|2021-09-30 16:13:00|10217.8|10202.8|10218.3|10203.3|10220.3|10205.3|10217.8|10202.8|7
1633018390000|2021-09-30 16:13:10|10217.3|10202.3|10214.8|10199.8|10217.3|10202.3|10214.8|10199.8|1
1633018400000|2021-09-30 16:13:20|10214.3|10199.3|10215.7|10200.7|10215.7|10200.7|10214|10199|25
1633018420000|2021-09-30 16:13:40|10220.7|10205.7|10231.3|10216.3|10231.5|10216.5|10220.7|10205.7|6
1633018430000|2021-09-30 16:13:50|10231.5|10216.5|10233.5|10218.5|10233.5|10218.5|10231.5|10216.5|4
1633018440000|2021-09-30 16:14:00|10234.7|10219.7|10234.5|10219.5|10236.2|10221.2|10233.5|10218.5|3
1633018450000|2021-09-30 16:14:10|10234.2|10219.2|10235|10220|10235|10220|10233.5|10218.5|3
1633018470000|2021-09-30 16:14:30|10235.7|10220.7|10235.7|10220.7|10235.7|10220.7|10235.7|10220.7|1
1633018480000|2021-09-30 16:14:40|10234.6|10219.6|10230.8|10215.8|10234.6|10219.6|10230.8|10215.8|1
1633018490000|2021-09-30 16:14:50|10229.8|10214.8|10229|10214|10229.8|10214.8|10229|10214|0
1633018500000|2021-09-30 16:15:00|10228.8|10213.8|10229|10214|10229|10214|10227.7|10212.7|0
1633018510000|2021-09-30 16:15:10|10228.5|10213.5|10228.2|10213.2|10228.5|10213.5|10228.2|10213.2|1
1633018520000|2021-09-30 16:15:20|10227.7|10212.7|10227.7|10212.7|10227.7|10212.7|10227.7|10212.7|2
1633018540000|2021-09-30 16:15:40|10226.5|10211.5|10226|10211|10226.5|10211.5|10225.5|10210.5|5
1633018550000|2021-09-30 16:15:50|10225.2|10210.2|10221.2|10206.2|10225.2|10210.2|10221|10206|9
1633018560000|2021-09-30 16:16:00|10221|10206|10218.6|10203.6|10221|10206|10214.7|10199.7|7
1633018570000|2021-09-30 16:16:10|10219|10204|10217.7|10202.7|10219|10204|10217.7|10202.7|0
1633018580000|2021-09-30 16:16:20|10217.2|10202.2|10216.2|10201.2|10217.2|10202.2|10215.5|10200.5|6
1633018590000|2021-09-30 16:16:30|10216.8|10201.8|10216.1|10201.1|10217.1|10202.1|10215.5|10200.5|6
1633018600000|2021-09-30 16:16:40|10215.9|10200.9|10219.6|10204.6|10219.6|10204.6|10215.9|10200.9|7
1633018610000|2021-09-30 16:16:50|10219.3|10204.3|10219.6|10204.6|10219.6|10204.6|10219.3|10204.3|0
1633018620000|2021-09-30 16:17:00|10221.6|10206.6|10224|10209|10224.9|10209.9|10221.6|10206.6|0
1633018630000|2021-09-30 16:17:10|10222.9|10207.9|10222.9|10207.9|10222.9|10207.9|10222.9|10207.9|0
1633018640000|2021-09-30 16:17:20|10224|10209|10225.4|10210.4|10225.6|10210.6|10224|10209|2
1633018650000|2021-09-30 16:17:30|10226.8|10211.8|10227.9|10212.9|10227.9|10212.9|10226.8|10211.8|2
1633018660000|2021-09-30 16:17:40|10229.1|10214.1|10229.9|10214.9|10229.9|10214.9|10229.1|10214.1|3
1633018680000|2021-09-30 16:18:00|10227.9|10212.9|10227.9|10212.9|10227.9|10212.9|10227.9|10212.9|3
1633018690000|2021-09-30 16:18:10|10227.7|10212.7|10227.4|10212.4|10227.7|10212.7|10227.4|10212.4|0
1633018700000|2021-09-30 16:18:20|10227.9|10212.9|10228.1|10213.1|10228.1|10213.1|10226.9|10211.9|5
1633018710000|2021-09-30 16:18:30|10228.4|10213.4|10228.4|10213.4|10228.4|10213.4|10228.4|10213.4|0
1633018720000|2021-09-30 16:18:40|10231.6|10216.6|10231.9|10216.9|10231.9|10216.9|10231.4|10216.4|2
1633018730000|2021-09-30 16:18:50|||||||||3
1633018760000|2021-09-30 16:19:20|10232.2|10217.2|10228.5|10213.5|10232.2|10217.2|10228.5|10213.5|8
1633018770000|2021-09-30 16:19:30|10227.6|10212.6|10227.6|10212.6|10227.6|10212.6|10227.6|10212.6|0
1633018780000|2021-09-30 16:19:40|10228.1|10213.1|10228.1|10213.1|10228.1|10213.1|10228.1|10213.1|0
1633018790000|2021-09-30 16:19:50|10227.8|10212.8|10228|10213|10228.5|10213.5|10227.8|10212.8|3
1633018800000|2021-09-30 16:20:00|10227.8|10212.8|10224.8|10209.8|10227.8|10212.8|10224.4|10209.4|18
1633018810000|2021-09-30 16:20:10|10225|10210|10222.8|10207.8|10225|10210|10222.8|10207.8|10
1633018820000|2021-09-30 16:20:20|10222|10207|10222.3|10207.3|10223|10208|10222|10207|1
1633018830000|2021-09-30 16:20:30|10222|10207|10225|10210|10225.3|10210.3|10221|10206|5
1633018840000|2021-09-30 16:20:40|10224.5|10209.5|10225.3|10210.3|10225.5|10210.5|10224.5|10209.5|1
1633018850000|2021-09-30 16:20:50|10225.2|10210.2|10226|10211|10229.5|10214.5|10225.2|10210.2|2
1633018860000|2021-09-30 16:21:00|10227.4|10212.4|10230.5|10215.5|10230.5|10215.5|10227.4|10212.4|1
1633018870000|2021-09-30 16:21:10|10231|10216|10231|10216|10231|10216|10231|10216|1
1633018880000|2021-09-30 16:21:20|10232.7|10217.7|10232.7|10217.7|10232.7|10217.7|10232.7|10217.7|0
1633018890000|2021-09-30 16:21:30|10234|10219|10231.7|10216.7|10234|10219|10231.4|10216.4|11
1633018900000|2021-09-30 16:21:40|10231.6|10216.6|10232|10217|10232.5|10217.5|10231.6|10216.6|0
1633018910000|2021-09-30 16:21:50|10232.9|10217.9|10231.7|10216.7|10232.9|10217.9|10231.7|10216.7|3
1633018920000|2021-09-30 16:22:00|10233.4|10218.4|10235.6|10220.6|10237.1|10222.1|10233.4|10218.4|9
1633018950000|2021-09-30 16:22:30|10235.9|10220.9|10234.1|10219.1|10235.9|10220.9|10234.1|10219.1|3
1633018960000|2021-09-30 16:22:40|10232.7|10217.7|10232.7|10217.7|10232.7|10217.7|10232.7|10217.7|0
1633018970000|2021-09-30 16:22:50|10237.9|10222.9|10236.9|10221.9|10237.9|10222.9|10236.2|10221.2|4
1633018980000|2021-09-30 16:23:00|10237.2|10222.2|10242.6|10227.6|10242.6|10227.6|10237.2|10222.2|6
1633018990000|2021-09-30 16:23:10|10243.1|10228.1|10239.7|10224.7|10243.1|10228.1|10237.7|10222.7|9
1633019000000|2021-09-30 16:23:20|10241.1|10226.1|10239.9|10224.9|10242.6|10227.6|10239.9|10224.9|2
1633019010000|2021-09-30 16:23:30|||||||||1
1633019020000|2021-09-30 16:23:40|10242.1|10227.1|10242.1|10227.1|10242.1|10227.1|10241.9|10226.9|4
1633019050000|2021-09-30 16:24:10|10239.7|10224.7|10239.7|10224.7|10239.7|10224.7|10239.7|10224.7|6
1633019060000|2021-09-30 16:24:20|10239.9|10224.9|10241.6|10226.6|10242.1|10227.1|10239.9|10224.9|11
1633019080000|2021-09-30 16:24:40|10240.9|10225.9|10240.9|10225.9|10240.9|10225.9|10240.9|10225.9|1
1633019100000|2021-09-30 16:25:00|10240.1|10225.1|10246|10231|10246|10231|10240.1|10225.1|13
1633019110000|2021-09-30 16:25:10|10245.8|10230.8|10243.5|10228.5|10245.8|10230.8|10243|10228|7
1633019120000|2021-09-30 16:25:20|10244|10229|10247|10232|10248|10233|10244|10229|7
1633019130000|2021-09-30 16:25:30|10246.3|10231.3|10246.8|10231.8|10247.5|10232.5|10246|10231|1
1633019140000|2021-09-30 16:25:40|10246.5|10231.5|10246.5|10231.5|10248|10233|10243.5|10228.5|9
1633019150000|2021-09-30 16:25:50|10246.3|10231.3|10246|10231|10246.5|10231.5|10246|10231|0
1633019160000|2021-09-30 16:26:00|10245.5|10230.5|10246|10231|10246|10231|10245.5|10230.5|2
1633019170000|2021-09-30 16:26:10|10245.8|10230.8|10243.5|10228.5|10246|10231|10243|10228|8
1633019180000|2021-09-30 16:26:20|10244.5|10229.5|10244.5|10229.5|10244.5|10229.5|10244.5|10229.5|0
1633019190000|2021-09-30 16:26:30|10243.8|10228.8|10243.8|10228.8|10243.8|10228.8|10243.8|10228.8|1
1633019200000|2021-09-30 16:26:40|10244.3|10229.3|10244.8|10229.8|10244.8|10229.8|10244.3|10229.3|0
1633019210000|2021-09-30 16:26:50|10245.5|10230.5|10245.5|10230.5|10245.5|10230.5|10245.5|10230.5|0
1633019220000|2021-09-30 16:27:00|10247.5|10232.5|10245.5|10230.5|10247.5|10232.5|10245.5|10230.5|0
1633019230000|2021-09-30 16:27:10|10246.2|10231.2|10247|10232|10247|10232|10246.2|10231.2|0
1633019250000|2021-09-30 16:27:30|10246.5|10231.5|10244.5|10229.5|10246.5|10231.5|10244.5|10229.5|2
1633019260000|2021-09-30 16:27:40|10244.3|10229.3|10244|10229|10244.3|10229.3|10244|10229|2
1633019280000|2021-09-30 16:28:00|10244.3|10229.3|10243.5|10228.5|10244.3|10229.3|10243|10228|2
1633019300000|2021-09-30 16:28:20|10241.3|10226.3|10242.8|10227.8|10243.6|10228.6|10241.3|10226.3|4
1633019310000|2021-09-30 16:28:30|10243|10228|10242.5|10227.5|10243|10228|10242.5|10227.5|0
1633019320000|2021-09-30 16:28:40|10242.8|10227.8|10242.1|10227.1|10244.3|10229.3|10242.1|10227.1|1
1633019330000|2021-09-30 16:28:50|10241.3|10226.3|10245|10230|10245|10230|10241.3|10226.3|5
1633019340000|2021-09-30 16:29:00|10244.6|10229.6|10244.5|10229.5|10247.3|10232.3|10244|10229|2
1633019350000|2021-09-30 16:29:10|10244.8|10229.8|10243.3|10228.3|10244.8|10229.8|10243.3|10228.3|0
1633019360000|2021-09-30 16:29:20|10241.3|10226.3|10241.3|10226.3|10241.3|10226.3|10241.3|10226.3|2
1633019370000|2021-09-30 16:29:30|10240.8|10225.8|10240.5|10225.5|10240.8|10225.8|10240.5|10225.5|1
1633019380000|2021-09-30 16:29:40|10241|10226|10241|10226|10241|10226|10241|10226|0
1633019390000|2021-09-30 16:29:50|10241.5|10226.5|10241|10226|10241.5|10226.5|10241|10226|0
1633019400000|2021-09-30 16:30:00|10241.5|10226.5|10242.5|10227.5|10242.5|10227.5|10241.5|10226.5|4
1633019430000|2021-09-30 16:30:30|||||||||1
1633019440000|2021-09-30 16:30:40|10243.4|10228.4|10249.5|10234.5|10249.5|10234.5|10243.4|10228.4|3
1633019450000|2021-09-30 16:30:50|10250.5|10235.5|10250.5|10235.5|10250.5|10235.5|10250.5|10235.5|0
1633019460000|2021-09-30 16:31:00|10251.6|10236.6|10252.4|10237.4|10252.4|10237.4|10251|10236|9
1633019470000|2021-09-30 16:31:10|10249|10234|10248.3|10233.3|10249|10234|10248.3|10233.3|8
1633019490000|2021-09-30 16:31:30|10248|10233|10249.8|10234.8|10249.8|10234.8|10248|10233|1
1633019500000|2021-09-30 16:31:40|10249|10234|10250.1|10235.1|10250.1|10235.1|10248.9|10233.9|9
1633019510000|2021-09-30 16:31:50|10250.6|10235.6|10250.1|10235.1|10250.6|10235.6|10249.4|10234.4|5
1633019520000|2021-09-30 16:32:00|10249.9|10234.9|10250.1|10235.1|10250.1|10235.1|10249.6|10234.6|0
1633019530000|2021-09-30 16:32:10|10249.6|10234.6|10250.1|10235.1|10250.1|10235.1|10249.6|10234.6|8
1633019540000|2021-09-30 16:32:20|10250.6|10235.6|10250.4|10235.4|10250.6|10235.6|10250.4|10235.4|1
1633019550000|2021-09-30 16:32:30|10250.1|10235.1|10251.3|10236.3|10251.3|10236.3|10250.1|10235.1|2
1633019560000|2021-09-30 16:32:40|10251.6|10236.6|10250.6|10235.6|10251.6|10236.6|10250.6|10235.6|1
1633019570000|2021-09-30 16:32:50|10251.1|10236.1|10249.2|10234.2|10251.1|10236.1|10248.9|10233.9|2
1633019580000|2021-09-30 16:33:00|10248.9|10233.9|10248.7|10233.7|10249.2|10234.2|10247.2|10232.2|50
1633019600000|2021-09-30 16:33:20|10249.6|10234.6|10249.6|10234.6|10249.6|10234.6|10249.6|10234.6|2
1633019620000|2021-09-30 16:33:40|10248.9|10233.9|10248.9|10233.9|10248.9|10233.9|10248.9|10233.9|2
1633019640000|2021-09-30 16:34:00|10249.2|10234.2|10247.7|10232.7|10249.4|10234.4|10247.7|10232.7|2
1633019650000|2021-09-30 16:34:10|10246.9|10231.9|10248.2|10233.2|10249.6|10234.6|10246.9|10231.9|4
1633019660000|2021-09-30 16:34:20|10248.7|10233.7|10248.7|10233.7|10248.9|10233.9|10248.2|10233.2|0
1633019670000|2021-09-30 16:34:30|10248.4|10233.4|10250.6|10235.6|10250.6|10235.6|10248.4|10233.4|1
1633019690000|2021-09-30 16:34:50|||||||||1
1633019710000|2021-09-30 16:35:10|10250.9|10235.9|10252.8|10237.8|10252.8|10237.8|10250.9|10235.9|4
1633019720000|2021-09-30 16:35:20|10255.5|10240.5|10256|10241|10256|10241|10255.5|10240.5|4
1633019730000|2021-09-30 16:35:30|10256.8|10241.8|10259.5|10244.5|10259.5|10244.5|10256.8|10241.8|20
1633019740000|2021-09-30 16:35:40|10260.3|10245.3|10263|10248|10264|10249|10260.3|10245.3|3
1633019750000|2021-09-30 16:35:50|10262.8|10247.8|10263|10248|10263|10248|10262.5|10247.5|1
1633019760000|2021-09-30 16:36:00|10261.6|10246.6|10259|10244|10261.6|10246.6|10257.8|10242.8|5
1633019770000|2021-09-30 16:36:10|10259.5|10244.5|10261.3|10246.3|10263|10248|10258.5|10243.5|43
1633019780000|2021-09-30 16:36:20|10261.5|10246.5|10261.8|10246.8|10262.3|10247.3|10261.5|10246.5|0
1633019790000|2021-09-30 16:36:30|10262.3|10247.3|10262.3|10247.3|10262.8|10247.8|10262.2|10247.2|0
1633019800000|2021-09-30 16:36:40|10262.5|10247.5|10259.1|10244.1|10263|10248|10259.1|10244.1|2
1633019810000|2021-09-30 16:36:50|10256.6|10241.6|10256.3|10241.3|10256.6|10241.6|10256.1|10241.1|7
1633019820000|2021-09-30 16:37:00|10256.6|10241.6|10262.6|10247.6|10263.5|10248.5|10256.4|10241.4|14
1633019830000|2021-09-30 16:37:10|10261.8|10246.8|10264.9|10249.9|10265.7|10250.7|10261.8|10246.8|12
1633019840000|2021-09-30 16:37:20|10264.5|10249.5|10264.4|10249.4|10264.5|10249.5|10264.2|10249.2|2
1633019850000|2021-09-30 16:37:30|10264.2|10249.2|10264.2|10249.2|10264.2|10249.2|10264.2|10249.2|0
1633019860000|2021-09-30 16:37:40|10264.5|10249.5|10264.5|10249.5|10264.5|10249.5|10264.5|10249.5|1
1633019870000|2021-09-30 16:37:50|10264.3|10249.3|10264.7|10249.7|10264.7|10249.7|10264|10249|5
1633019880000|2021-09-30 16:38:00|10264.4|10249.4|10264.4|10249.4|10264.4|10249.4|10264.4|10249.4|0
1633019890000|2021-09-30 16:38:10|10264|10249|10263.9|10248.9|10264|10249|10263.9|10248.9|0
1633019900000|2021-09-30 16:38:20|10267.4|10252.4|10268.9|10253.9|10268.9|10253.9|10267.4|10252.4|13
1633019910000|2021-09-30 16:38:30|10268.6|10253.6|10271.3|10256.3|10271.3|10256.3|10268.6|10253.6|7
1633019920000|2021-09-30 16:38:40|10271.5|10256.5|10273.8|10258.8|10273.8|10258.8|10271.3|10256.3|4
1633019930000|2021-09-30 16:38:50|10274.4|10259.4|10273.6|10258.6|10275.3|10260.3|10273.6|10258.6|2
1633019940000|2021-09-30 16:39:00|10273.8|10258.8|10269.9|10254.9|10276.1|10261.1|10269.9|10254.9|10
1633019960000|2021-09-30 16:39:20|10274.1|10259.1|10274.1|10259.1|10274.1|10259.1|10274.1|10259.1|2
1633020000000|2021-09-30 16:40:00|10273.4|10258.4|10274.3|10259.3|10274.3|10259.3|10273.1|10258.1|4
1633020010000|2021-09-30 16:40:10|10276.3|10261.3|10276.3|10261.3|10276.3|10261.3|10276.3|10261.3|4
1633020020000|2021-09-30 16:40:20|10276.1|10261.1|10275.7|10260.7|10276.1|10261.1|10273.6|10258.6|4
1633020030000|2021-09-30 16:40:30|10276.3|10261.3|10276.3|10261.3|10276.3|10261.3|10276.3|10261.3|0
1633020040000|2021-09-30 16:40:40|10275.1|10260.1|10275.1|10260.1|10275.1|10260.1|10275.1|10260.1|3
1633020050000|2021-09-30 16:40:50|10274.9|10259.9|10276.3|10261.3|10276.3|10261.3|10274.9|10259.9|2
1633020060000|2021-09-30 16:41:00|10276.7|10261.7|10277.3|10262.3|10277.3|10262.3|10276.7|10261.7|0
1633020070000|2021-09-30 16:41:10|10277.8|10262.8|10277.3|10262.3|10277.8|10262.8|10277.3|10262.3|3
1633020080000|2021-09-30 16:41:20|10277.7|10262.7|10277.2|10262.2|10277.7|10262.7|10277.2|10262.2|10
1633020090000|2021-09-30 16:41:30|10277.7|10262.7|10272.5|10257.5|10277.7|10262.7|10272.5|10257.5|10
1633020100000|2021-09-30 16:41:40|10270.6|10255.6|10267.6|10252.6|10270.6|10255.6|10266.8|10251.8|16
1633020120000|2021-09-30 16:42:00|10268.6|10253.6|10275|10260|10275|10260|10268.6|10253.6|5
1633020130000|2021-09-30 16:42:10|10275.3|10260.3|10275.1|10260.1|10275.3|10260.3|10274.8|10259.8|2
1633020140000|2021-09-30 16:42:20|10273.7|10258.7|10271.1|10256.1|10273.7|10258.7|10271.1|10256.1|8
1633020150000|2021-09-30 16:42:30|10270.9|10255.9|10265.6|10250.6|10270.9|10255.9|10265.6|10250.6|1
1633020160000|2021-09-30 16:42:40|10265.1|10250.1|10263.6|10248.6|10265.1|10250.1|10263.1|10248.1|8
1633020170000|2021-09-30 16:42:50|10266.7|10251.7|10272.1|10257.1|10272.1|10257.1|10266.7|10251.7|7
1633020180000|2021-09-30 16:43:00|10271.9|10256.9|10272.1|10257.1|10272.1|10257.1|10271.6|10256.6|0
1633020190000|2021-09-30 16:43:10|10269.6|10254.6|10270.1|10255.1|10270.1|10255.1|10269.6|10254.6|2
1633020200000|2021-09-30 16:43:20|10269.7|10254.7|10269.1|10254.1|10269.7|10254.7|10269.1|10254.1|0
1633020210000|2021-09-30 16:43:30|10268.6|10253.6|10265.7|10250.7|10268.6|10253.6|10265.1|10250.1|6
1633020220000|2021-09-30 16:43:40|10266.5|10251.5|10266.5|10251.5|10266.5|10251.5|10266.5|10251.5|0
1633020230000|2021-09-30 16:43:50|10265.7|10250.7|10265.5|10250.5|10266|10251|10264|10249|4
1633020240000|2021-09-30 16:44:00|10265.8|10250.8|10263.8|10248.8|10265.8|10250.8|10263.8|10248.8|1
1633020250000|2021-09-30 16:44:10|||||||||1
1633020260000|2021-09-30 16:44:20|10264.9|10249.9|10264.8|10249.8|10266.3|10251.3|10264.8|10249.8|2
1633020270000|2021-09-30 16:44:30|10266.4|10251.4|10268.3|10253.3|10268.3|10253.3|10266.4|10251.4|4
1633020280000|2021-09-30 16:44:40|10269.3|10254.3|10268|10253|10269.3|10254.3|10268|10253|1
1633020290000|2021-09-30 16:44:50|||||||||1
1633020300000|2021-09-30 16:45:00|||||||||1
1633020310000|2021-09-30 16:45:10|10268.3|10253.3|10268.3|10253.3|10268.3|10253.3|10268.3|10253.3|1
1633020330000|2021-09-30 16:45:30|10268.6|10253.6|10268.6|10253.6|10268.6|10253.6|10268.6|10253.6|0
1633020340000|2021-09-30 16:45:40|10265.6|10250.6|10264.8|10249.8|10265.6|10250.6|10264.8|10249.8|2
1633020350000|2021-09-30 16:45:50|10264.2|10249.2|10263.3|10248.3|10264.2|10249.2|10263.3|10248.3|1
1633020360000|2021-09-30 16:46:00|10263.5|10248.5|10263.6|10248.6|10263.8|10248.8|10263.5|10248.5|1
1633020370000|2021-09-30 16:46:10|10263.1|10248.1|10256.9|10241.9|10263.1|10248.1|10256.6|10241.6|6
1633020380000|2021-09-30 16:46:20|10256.7|10241.7|10256.6|10241.6|10256.7|10241.7|10256.6|10241.6|0
1633020390000|2021-09-30 16:46:30|10256.9|10241.9|10260.7|10245.7|10260.7|10245.7|10256.4|10241.4|12
1633020400000|2021-09-30 16:46:40|10261.2|10246.2|10261.9|10246.9|10261.9|10246.9|10261.2|10246.2|1
1633020410000|2021-09-30 16:46:50|10261.6|10246.6|10262.1|10247.1|10262.1|10247.1|10261.6|10246.6|8
1633020420000|2021-09-30 16:47:00|10262.6|10247.6|10258.4|10243.4|10262.6|10247.6|10257.4|10242.4|9
1633020430000|2021-09-30 16:47:10|10258.1|10243.1|10257.7|10242.7|10258.2|10243.2|10256.4|10241.4|3
1633020440000|2021-09-30 16:47:20|10258.2|10243.2|10258.2|10243.2|10258.2|10243.2|10258.2|10243.2|0
1633020450000|2021-09-30 16:47:30|10259.9|10244.9|10261.6|10246.6|10261.6|10246.6|10259.9|10244.9|2
1633020460000|2021-09-30 16:47:40|10261.9|10246.9|10261.4|10246.4|10261.9|10246.9|10261.4|10246.4|0
1633020470000|2021-09-30 16:47:50|10260.9|10245.9|10260.4|10245.4|10260.9|10245.9|10259.9|10244.9|0
1633020480000|2021-09-30 16:48:00|10260.8|10245.8|10261.9|10246.9|10261.9|10246.9|10260.8|10245.8|1
1633020500000|2021-09-30 16:48:20|10262.7|10247.7|10266.9|10251.9|10266.9|10251.9|10262.7|10247.7|8
1633020520000|2021-09-30 16:48:40|10265.9|10250.9|10264.5|10249.5|10265.9|10250.9|10264.5|10249.5|2
1633020530000|2021-09-30 16:48:50|10265.3|10250.3|10264.5|10249.5|10265.3|10250.3|10264.5|10249.5|3
1633020540000|2021-09-30 16:49:00|10264.3|10249.3|10264|10249|10264.3|10249.3|10263.8|10248.8|1
1633020550000|2021-09-30 16:49:10|10261.3|10246.3|10267.9|10252.9|10267.9|10252.9|10261.3|10246.3|7
1633020560000|2021-09-30 16:49:20|10268.5|10253.5|10269.5|10254.5|10269.5|10254.5|10268.5|10253.5|2
1633020570000|2021-09-30 16:49:30|10269.8|10254.8|10270.5|10255.5|10270.5|10255.5|10269.8|10254.8|0
1633020580000|2021-09-30 16:49:40|10270.8|10255.8|10270.5|10255.5|10271|10256|10270.5|10255.5|1
1633020590000|2021-09-30 16:49:50|10270.3|10255.3|10272.3|10257.3|10272.3|10257.3|10270.3|10255.3|3
1633020600000|2021-09-30 16:50:00|10272|10257|10271.8|10256.8|10273|10258|10270.8|10255.8|3
1633020610000|2021-09-30 16:50:10|10272.2|10257.2|10273|10258|10273|10258|10272.2|10257.2|3
1633020620000|2021-09-30 16:50:20|10272.8|10257.8|10273.7|10258.7|10273.7|10258.7|10272.8|10257.8|5
1633020630000|2021-09-30 16:50:30|10272.8|10257.8|10272|10257|10272.8|10257.8|10272|10257|1
1633020640000|2021-09-30 16:50:40|10272.7|10257.7|10272.7|10257.7|10272.7|10257.7|10272.7|10257.7|1
1633020650000|2021-09-30 16:50:50|10273.7|10258.7|10273.7|10258.7|10273.7|10258.7|10273.7|10258.7|1
1633020660000|2021-09-30 16:51:00|10273.9|10258.9|10274.2|10259.2|10275.2|10260.2|10273.9|10258.9|15
1633020670000|2021-09-30 16:51:10|10274|10259|10274|10259|10274|10259|10274|10259|2
1633020690000|2021-09-30 16:51:30|10273.5|10258.5|10269.8|10254.8|10274|10259|10267.8|10252.8|13
1633020700000|2021-09-30 16:51:40|10270.6|10255.6|10270.6|10255.6|10270.6|10255.6|10270.6|10255.6|0
1633020710000|2021-09-30 16:51:50|10270.7|10255.7|10275.2|10260.2|10275.2|10260.2|10270.7|10255.7|4
1633020720000|2021-09-30 16:52:00|10277.4|10262.4|10276.7|10261.7|10277.4|10262.4|10276.7|10261.7|11
1633020730000|2021-09-30 16:52:10|10275.9|10260.9|10275.9|10260.9|10275.9|10260.9|10275.9|10260.9|0
1633020740000|2021-09-30 16:52:20|10276.9|10261.9|10275.9|10260.9|10276.9|10261.9|10275.9|10260.9|1
1633020750000|2021-09-30 16:52:30|10275.6|10260.6|10275.6|10260.6|10275.6|10260.6|10275.6|10260.6|1
1633020770000|2021-09-30 16:52:50|10277.9|10262.9|10275.9|10260.9|10277.9|10262.9|10275.9|10260.9|10
1633020790000|2021-09-30 16:53:10|10275.7|10260.7|10275.7|10260.7|10275.7|10260.7|10275.7|10260.7|3
1633020800000|2021-09-30 16:53:20|10275.6|10260.6|10272|10257|10275.9|10260.9|10272|10257|4
1633020810000|2021-09-30 16:53:30|10270.9|10255.9|10271.4|10256.4|10271.4|10256.4|10270.9|10255.9|0
1633020820000|2021-09-30 16:53:40|10270.8|10255.8|10274.1|10259.1|10274.1|10259.1|10270.8|10255.8|1
1633020830000|2021-09-30 16:53:50|10275.3|10260.3|10273.6|10258.6|10275.3|10260.3|10273.6|10258.6|2
1633020840000|2021-09-30 16:54:00|10272.9|10257.9|10273.1|10258.1|10273.1|10258.1|10272.9|10257.9|0
1633020850000|2021-09-30 16:54:10|10273.4|10258.4|10273.4|10258.4|10273.4|10258.4|10273.4|10258.4|0
1633020860000|2021-09-30 16:54:20|10273.3|10258.3|10272.6|10257.6|10273.6|10258.6|10272.6|10257.6|1
1633020870000|2021-09-30 16:54:30|10272.1|10257.1|10272.1|10257.1|10272.1|10257.1|10272.1|10257.1|1
1633020880000|2021-09-30 16:54:40|10271|10256|10270.6|10255.6|10271.1|10256.1|10269.6|10254.6|17
1633020890000|2021-09-30 16:54:50|10270.1|10255.1|10271.1|10256.1|10271.6|10256.6|10270.1|10255.1|0
1633020900000|2021-09-30 16:55:00|10271.6|10256.6|10271.6|10256.6|10271.6|10256.6|10271.6|10256.6|0
1633020920000|2021-09-30 16:55:20|10271.4|10256.4|10274.1|10259.1|10274.3|10259.3|10271.4|10256.4|13
1633020930000|2021-09-30 16:55:30|10274.3|10259.3|10272.1|10257.1|10274.3|10259.3|10272.1|10257.1|2
1633020940000|2021-09-30 16:55:40|10271.9|10256.9|10271.6|10256.6|10271.9|10256.9|10271.6|10256.6|0
1633020950000|2021-09-30 16:55:50|10272.1|10257.1|10274.3|10259.3|10274.3|10259.3|10271.6|10256.6|5
1633020960000|2021-09-30 16:56:00|10274.6|10259.6|10269.1|10254.1|10274.6|10259.6|10269.1|10254.1|4
1633020980000|2021-09-30 16:56:20|10271.3|10256.3|10270.3|10255.3|10271.3|10256.3|10270.3|10255.3|2
1633021000000|2021-09-30 16:56:40|10269.8|10254.8|10269.8|10254.8|10269.8|10254.8|10269.8|10254.8|0
1633021010000|2021-09-30 16:56:50|10269.9|10254.9|10269.8|10254.8|10269.9|10254.9|10269.6|10254.6|0
1633021020000|2021-09-30 16:57:00|10269.1|10254.1|10272.4|10257.4|10272.7|10257.7|10269.1|10254.1|37
1633021030000|2021-09-30 16:57:10|10272.2|10257.2|10272.2|10257.2|10272.2|10257.2|10272.2|10257.2|2
1633021040000|2021-09-30 16:57:20|10271.1|10256.1|10268.3|10253.3|10271.1|10256.1|10268.3|10253.3|4
1633021060000|2021-09-30 16:57:40|10268.8|10253.8|10268.8|10253.8|10268.8|10253.8|10268.8|10253.8|0
1633021070000|2021-09-30 16:57:50|||||||||1
1633021120000|2021-09-30 16:58:40|10269.1|10254.1|10269.1|10254.1|10269.1|10254.1|10269.1|10254.1|0
1633021130000|2021-09-30 16:58:50|10266.6|10251.6|10266.6|10251.6|10266.6|10251.6|10266.6|10251.6|1
1633021140000|2021-09-30 16:59:00|10266.4|10251.4|10264.2|10249.2|10266.9|10251.9|10264|10249|13
1633021150000|2021-09-30 16:59:10|10264|10249|10264.7|10249.7|10265.2|10250.2|10264|10249|5
1633021160000|2021-09-30 16:59:20|10265.2|10250.2|10265.2|10250.2|10265.2|10250.2|10265.2|10250.2|0
1633021170000|2021-09-30 16:59:30|10266.7|10251.7|10266.7|10251.7|10266.7|10251.7|10266.7|10251.7|1
1633021200000|2021-09-30 17:00:00|10268.9|10253.9|10268.9|10253.9|10268.9|10253.9|10268.9|10253.9|1
1633021210000|2021-09-30 17:00:10|10268.6|10253.6|10268.6|10253.6|10268.6|10253.6|10268.6|10253.6|3
1633021240000|2021-09-30 17:00:40|10268.9|10253.9|10269.3|10254.3|10269.3|10254.3|10268.9|10253.9|1
1633021250000|2021-09-30 17:00:50|10270.3|10255.3|10275|10260|10275|10260|10270.3|10255.3|13
1633021260000|2021-09-30 17:01:00|10275.3|10260.3|10275.2|10260.2|10276|10261|10275.2|10260.2|1
1633021270000|2021-09-30 17:01:10|10274.3|10259.3|10274.2|10259.2|10274.3|10259.3|10273.2|10258.2|1
1633021280000|2021-09-30 17:01:20|10274.9|10259.9|10274.8|10259.8|10277.3|10262.3|10274.8|10259.8|6
1633021310000|2021-09-30 17:01:50|10275.2|10260.2|10276.3|10261.3|10277.3|10262.3|10275.2|10260.2|5
1633021360000|2021-09-30 17:02:40|10276.5|10261.5|10277.2|10262.2|10277.7|10262.7|10276.5|10261.5|8
1633021370000|2021-09-30 17:02:50|10275.5|10260.5|10277.7|10262.7|10277.7|10262.7|10275.5|10260.5|0
1633021390000|2021-09-30 17:03:10|10278.7|10263.7|10277.2|10262.2|10278.7|10263.7|10277.2|10262.2|4
1633021400000|2021-09-30 17:03:20|10277.7|10262.7|10277|10262|10277.7|10262.7|10277|10262|1
1633021410000|2021-09-30 17:03:30|10276.7|10261.7|10272.8|10257.8|10276.7|10261.7|10272.8|10257.8|4
1633021420000|2021-09-30 17:03:40|10273.3|10258.3|10274.6|10259.6|10274.6|10259.6|10273.3|10258.3|2
1633021430000|2021-09-30 17:03:50|10274.3|10259.3|10274.6|10259.6|10274.6|10259.6|10274.3|10259.3|0
1633021440000|2021-09-30 17:04:00|10275|10260|10277.7|10262.7|10278.2|10263.2|10275|10260|2
1633021450000|2021-09-30 17:04:10|10277.5|10262.5|10277.5|10262.5|10277.7|10262.7|10277.5|10262.5|2
1633021460000|2021-09-30 17:04:20|10277|10262|10276.3|10261.3|10277|10262|10276.3|10261.3|1
1633021470000|2021-09-30 17:04:30|10275.8|10260.8|10275.3|10260.3|10275.8|10260.8|10275.1|10260.1|0
1633021480000|2021-09-30 17:04:40|10278.3|10263.3|10276.8|10261.8|10278.3|10263.3|10276.8|10261.8|5
1633021490000|2021-09-30 17:04:50|10276.6|10261.6|10277|10262|10277|10262|10276.1|10261.1|11
1633021500000|2021-09-30 17:05:00|10276.7|10261.7|10278.2|10263.2|10278.7|10263.7|10276.7|10261.7|8
1633021520000|2021-09-30 17:05:20|10278.7|10263.7|10279.1|10264.1|10279.6|10264.6|10278.7|10263.7|3
1633021530000|2021-09-30 17:05:30|10278.6|10263.6|10278.6|10263.6|10278.6|10263.6|10278.6|10263.6|1
1633021550000|2021-09-30 17:05:50|10278.4|10263.4|10278.1|10263.1|10278.4|10263.4|10278.1|10263.1|1
1633021560000|2021-09-30 17:06:00|10277.7|10262.7|10274|10259|10277.7|10262.7|10274|10259|1
1633021580000|2021-09-30 17:06:20|10273.8|10258.8|10273.5|10258.5|10273.8|10258.8|10273.5|10258.5|0
1633021590000|2021-09-30 17:06:30|10271.3|10256.3|10271.3|10256.3|10271.3|10256.3|10271.3|10256.3|1
1633021620000|2021-09-30 17:07:00|10271.8|10256.8|10273.6|10258.6|10273.6|10258.6|10271.8|10256.8|1
1633021630000|2021-09-30 17:07:10|10273.3|10258.3|10273.3|10258.3|10273.3|10258.3|10273.3|10258.3|0
1633021640000|2021-09-30 17:07:20|10273.6|10258.6|10273.6|10258.6|10273.6|10258.6|10273.6|10258.6|0
1633021650000|2021-09-30 17:07:30|10273.3|10258.3|10273.3|10258.3|10273.3|10258.3|10273.3|10258.3|0
1633021660000|2021-09-30 17:07:40|10273.1|10258.1|10273.1|10258.1|10273.1|10258.1|10273.1|10258.1|0
1633021670000|2021-09-30 17:07:50|10272.8|10257.8|10272.8|10257.8|10272.8|10257.8|10272.8|10257.8|1
1633021700000|2021-09-30 17:08:20|10275.3|10260.3|10275.6|10260.6|10275.6|10260.6|10275.1|10260.1|3
1633021740000|2021-09-30 17:09:00|10275.3|10260.3|10274.6|10259.6|10275.3|10260.3|10274.6|10259.6|0
1633021750000|2021-09-30 17:09:10|10275|10260|10276.1|10261.1|10276.1|10261.1|10275|10260|2
1633021760000|2021-09-30 17:09:20|10277.6|10262.6|10278.4|10263.4|10278.4|10263.4|10277.6|10262.6|8
1633021770000|2021-09-30 17:09:30|10277.4|10262.4|10277.2|10262.2|10277.4|10262.4|10276.9|10261.9|3
1633021780000|2021-09-30 17:09:40|10277.9|10262.9|10277.9|10262.9|10278.1|10263.1|10277.9|10262.9|1
1633021790000|2021-09-30 17:09:50|10278.9|10263.9|10278.9|10263.9|10278.9|10263.9|10278.9|10263.9|0
1633021800000|2021-09-30 17:10:00|10279.4|10264.4|10277.3|10262.3|10279.6|10264.6|10277.3|10262.3|12
1633021810000|2021-09-30 17:10:10|10277.8|10262.8|10277.6|10262.6|10278.4|10263.4|10277.6|10262.6|2
1633021820000|2021-09-30 17:10:20|10277.3|10262.3|10277.6|10262.6|10278|10263|10277.3|10262.3|1
1633021830000|2021-09-30 17:10:30|10277.3|10262.3|10278.2|10263.2|10278.7|10263.7|10277.3|10262.3|4
1633021840000|2021-09-30 17:10:40|10276.9|10261.9|10275.8|10260.8|10276.9|10261.9|10275.8|10260.8|7
1633021870000|2021-09-30 17:11:10|10274.4|10259.4|10275.6|10260.6|10278.3|10263.3|10274.4|10259.4|9
1633021890000|2021-09-30 17:11:30|10276.1|10261.1|10276.1|10261.1|10276.1|10261.1|10276.1|10261.1|0
1633021900000|2021-09-30 17:11:40|10276.6|10261.6|10276.9|10261.9|10276.9|10261.9|10276.6|10261.6|0
1633021910000|2021-09-30 17:11:50|10276.6|10261.6|10277.4|10262.4|10277.9|10262.9|10276.6|10261.6|5
1633021920000|2021-09-30 17:12:00|10277.7|10262.7|10278.2|10263.2|10278.2|10263.2|10277.7|10262.7|1
1633021930000|2021-09-30 17:12:10|10279.2|10264.2|10281.2|10266.2|10281.2|10266.2|10279.2|10264.2|2
1633021950000|2021-09-30 17:12:30|10281.8|10266.8|10282.8|10267.8|10282.8|10267.8|10281.8|10266.8|0
1633021960000|2021-09-30 17:12:40|10284.5|10269.5|10280.3|10265.3|10284.5|10269.5|10280.3|10265.3|17
1633021970000|2021-09-30 17:12:50|10280.4|10265.4|10281|10266|10281|10266|10280.4|10265.4|8
1633021980000|2021-09-30 17:13:00|10281.5|10266.5|10282|10267|10282|10267|10281.5|10266.5|5
1633022000000|2021-09-30 17:13:20|10282.3|10267.3|10283.9|10268.9|10284.2|10269.2|10282.3|10267.3|29
1633022010000|2021-09-30 17:13:30|10284.2|10269.2|10283.7|10268.7|10284.3|10269.3|10283.7|10268.7|3
1633022020000|2021-09-30 17:13:40|10283.9|10268.9|10284.7|10269.7|10284.7|10269.7|10283.9|10268.9|3
1633022030000|2021-09-30 17:13:50|10284.5|10269.5|10284.2|10269.2|10284.5|10269.5|10284.2|10269.2|2
1633022040000|2021-09-30 17:14:00|10287|10272|10291.5|10276.5|10291.5|10276.5|10287|10272|6
1633022050000|2021-09-30 17:14:10|10291.2|10276.2|10295.7|10280.7|10295.7|10280.7|10291.2|10276.2|12
1633022060000|2021-09-30 17:14:20|10293.9|10278.9|10296.4|10281.4|10296.4|10281.4|10293.9|10278.9|12
1633022070000|2021-09-30 17:14:30|10296.9|10281.9|10297.1|10282.1|10298.8|10283.8|10296.9|10281.9|19
1633022080000|2021-09-30 17:14:40|10298.6|10283.6|10296.1|10281.1|10299.5|10284.5|10296.1|10281.1|3
1633022090000|2021-09-30 17:14:50|10297.8|10282.8|10299.1|10284.1|10299.3|10284.3|10297.8|10282.8|9
1633022100000|2021-09-30 17:15:00|10298.5|10283.5|10299.5|10284.5|10299.5|10284.5|10298.5|10283.5|0
1633022110000|2021-09-30 17:15:10|10299.8|10284.8|10300|10285|10302.5|10287.5|10298.6|10283.6|24
1633022120000|2021-09-30 17:15:20|10301|10286|10303.3|10288.3|10304|10289|10301|10286|21
1633022130000|2021-09-30 17:15:30|10303|10288|10305|10290|10305|10290|10302.8|10287.8|9
1633022140000|2021-09-30 17:15:40|10306.8|10291.8|10308.5|10293.5|10308.5|10293.5|10306.3|10291.3|8
1633022150000|2021-09-30 17:15:50|10307.8|10292.8|10309.3|10294.3|10309.3|10294.3|10307.8|10292.8|10
1633022160000|2021-09-30 17:16:00|10309.8|10294.8|10306.3|10291.3|10309.8|10294.8|10306.3|10291.3|6
1633022170000|2021-09-30 17:16:10|10302.9|10287.9|10307|10292|10308.3|10293.3|10302.4|10287.4|25
1633022180000|2021-09-30 17:16:20|10306.8|10291.8|10308|10293|10308|10293|10305.5|10290.5|23
1633022190000|2021-09-30 17:16:30|10308.3|10293.3|10313|10298|10313|10298|10308.3|10293.3|26
1633022200000|2021-09-30 17:16:40|10312.8|10297.8|10314.5|10299.5|10314.5|10299.5|10312.8|10297.8|16
1633022210000|2021-09-30 17:16:50|10321|10306|10322|10307|10322|10307|10319.3|10304.3|20
1633022220000|2021-09-30 17:17:00|10321.5|10306.5|10317.5|10302.5|10321.5|10306.5|10317.5|10302.5|7
1633022230000|2021-09-30 17:17:10|10316.9|10301.9|10313.5|10298.5|10316.9|10301.9|10310.3|10295.3|16
1633022240000|2021-09-30 17:17:20|10315.2|10300.2|10317.5|10302.5|10318.3|10303.3|10315.2|10300.2|12
1633022250000|2021-09-30 17:17:30|10317.8|10302.8|10318|10303|10318|10303|10317.8|10302.8|1
1633022260000|2021-09-30 17:17:40|10317.8|10302.8|10314.8|10299.8|10317.8|10302.8|10314.8|10299.8|1
1633022270000|2021-09-30 17:17:50|10314.5|10299.5|10314.5|10299.5|10314.5|10299.5|10310.3|10295.3|3
1633022280000|2021-09-30 17:18:00|10314.3|10299.3|10312.6|10297.6|10314.3|10299.3|10310.3|10295.3|5
1633022290000|2021-09-30 17:18:10|10310.3|10295.3|10310.1|10295.1|10310.3|10295.3|10309.8|10294.8|2
1633022310000|2021-09-30 17:18:30|||||||||2
1633022330000|2021-09-30 17:18:50|||||||||1
1633022340000|2021-09-30 17:19:00|10309.9|10294.9|10306.2|10291.2|10309.9|10294.9|10306.2|10291.2|1
1633022350000|2021-09-30 17:19:10|10305.2|10290.2|10305.6|10290.6|10306.1|10291.1|10301.7|10286.7|9
1633022360000|2021-09-30 17:19:20|10305.4|10290.4|10307.4|10292.4|10307.4|10292.4|10300.2|10285.2|7
1633022370000|2021-09-30 17:19:30|10307.1|10292.1|10303.4|10288.4|10307.3|10292.3|10303.4|10288.4|4
1633022380000|2021-09-30 17:19:40|10300.7|10285.7|10303.1|10288.1|10306.5|10291.5|10300.7|10285.7|5
1633022390000|2021-09-30 17:19:50|10302.4|10287.4|10301.9|10286.9|10302.4|10287.4|10301.9|10286.9|0
1633022400000|2021-09-30 17:20:00|10301.2|10286.2|10301.7|10286.7|10301.7|10286.7|10300.2|10285.2|3
1633022420000|2021-09-30 17:20:20|||||||||1
1633022430000|2021-09-30 17:20:30|10301.1|10286.1|10294.4|10279.4|10301.1|10286.1|10294.4|10279.4|5
1633022440000|2021-09-30 17:20:40|10294.9|10279.9|10294.9|10279.9|10294.9|10279.9|10294.9|10279.9|0
1633022450000|2021-09-30 17:20:50|10295.1|10280.1|10295.4|10280.4|10295.4|10280.4|10295.1|10280.1|0
1633022460000|2021-09-30 17:21:00|10295.7|10280.7|10292.9|10277.9|10295.7|10280.7|10292.5|10277.5|1
1633022480000|2021-09-30 17:21:20|10296.3|10281.3|10299.2|10284.2|10299.2|10284.2|10296.3|10281.3|1
1633022490000|2021-09-30 17:21:30|10298.9|10283.9|10298.9|10283.9|10298.9|10283.9|10297.6|10282.6|1
1633022500000|2021-09-30 17:21:40|10299.9|10284.9|10298.4|10283.4|10301.9|10286.9|10298.4|10283.4|2
1633022510000|2021-09-30 17:21:50|||||||||1
1633022520000|2021-09-30 17:22:00|10300.4|10285.4|10301.9|10286.9|10301.9|10286.9|10300.4|10285.4|1
1633022530000|2021-09-30 17:22:10|10305.1|10290.1|10305.9|10290.9|10305.9|10290.9|10305.1|10290.1|1
1633022540000|2021-09-30 17:22:20|10308.1|10293.1|10307.9|10292.9|10308.1|10293.1|10307.9|10292.9|4
1633022550000|2021-09-30 17:22:30|10308.5|10293.5|10310.1|10295.1|10310.4|10295.4|10308.5|10293.5|3
1633022560000|2021-09-30 17:22:40|10310.2|10295.2|10303|10288|10310.4|10295.4|10303|10288|3
1633022570000|2021-09-30 17:22:50|10302.8|10287.8|10302.5|10287.5|10302.8|10287.8|10302.5|10287.5|3
1633022590000|2021-09-30 17:23:10|10303.2|10288.2|10304.3|10289.3|10304.3|10289.3|10303.2|10288.2|3
1633022600000|2021-09-30 17:23:20|10306.8|10291.8|10308.6|10293.6|10308.6|10293.6|10306.8|10291.8|5
1633022610000|2021-09-30 17:23:30|10308.3|10293.3|10309.3|10294.3|10309.8|10294.8|10304.8|10289.8|4
1633022620000|2021-09-30 17:23:40|10309.1|10294.1|10309.3|10294.3|10309.3|10294.3|10308.8|10293.8|0
1633022630000|2021-09-30 17:23:50|10309.9|10294.9|10311.6|10296.6|10311.6|10296.6|10309.9|10294.9|1
1633022640000|2021-09-30 17:24:00|10313.3|10298.3|10322.8|10307.8|10323.3|10308.3|10313|10298|15
1633022650000|2021-09-30 17:24:10|10337.2|10322.2|10334.4|10319.4|10337.7|10322.7|10334.4|10319.4|75
1633022660000|2021-09-30 17:24:20|10334.2|10319.2|10332.2|10317.2|10334.7|10319.7|10332.2|10317.2|26
1633022670000|2021-09-30 17:24:30|10333.7|10318.7|10332.2|10317.2|10333.7|10318.7|10332.2|10317.2|1
1633022680000|2021-09-30 17:24:40|10331.9|10316.9|10332.4|10317.4|10332.4|10317.4|10331.9|10316.9|2
1633022690000|2021-09-30 17:24:50|10332.2|10317.2|10340.3|10325.3|10340.3|10325.3|10332.2|10317.2|18
1633022700000|2021-09-30 17:25:00|10341.3|10326.3|10341.3|10326.3|10341.3|10326.3|10341.3|10326.3|2
1633022710000|2021-09-30 17:25:10|10340.6|10325.6|10337.7|10322.7|10340.6|10325.6|10337.7|10322.7|5
1633022720000|2021-09-30 17:25:20|10337|10322|10335.9|10320.9|10337.6|10322.6|10335.9|10320.9|3
1633022730000|2021-09-30 17:25:30|10336.1|10321.1|10336.1|10321.1|10336.1|10321.1|10336.1|10321.1|1
1633022740000|2021-09-30 17:25:40|10337.3|10322.3|10337.8|10322.8|10337.8|10322.8|10337.3|10322.3|1
1633022750000|2021-09-30 17:25:50|10337.6|10322.6|10337.3|10322.3|10337.6|10322.6|10337.3|10322.3|0
1633022760000|2021-09-30 17:26:00|10337|10322|10335.6|10320.6|10337.3|10322.3|10335.6|10320.6|4
1633022770000|2021-09-30 17:26:10|10335.9|10320.9|10335.9|10320.9|10335.9|10320.9|10335.9|10320.9|0
1633022780000|2021-09-30 17:26:20|10336.3|10321.3|10336.9|10321.9|10336.9|10321.9|10336.3|10321.3|0
1633022790000|2021-09-30 17:26:30|10336.6|10321.6|10339.5|10324.5|10339.5|10324.5|10336.6|10321.6|2
1633022800000|2021-09-30 17:26:40|10339.2|10324.2|10339.2|10324.2|10339.2|10324.2|10339.2|10324.2|0
1633022810000|2021-09-30 17:26:50|10340.2|10325.2|10347.4|10332.4|10347.4|10332.4|10340.2|10325.2|24
1633022820000|2021-09-30 17:27:00|10347.7|10332.7|10342.2|10327.2|10347.7|10332.7|10342.2|10327.2|13
1633022830000|2021-09-30 17:27:10|10340.5|10325.5|10337.7|10322.7|10340.5|10325.5|10337.7|10322.7|1
1633022850000|2021-09-30 17:27:30|10337.5|10322.5|10337|10322|10337.5|10322.5|10337|10322|3
1633022870000|2021-09-30 17:27:50|10336.3|10321.3|10333.3|10318.3|10336.3|10321.3|10333.1|10318.1|4
1633022880000|2021-09-30 17:28:00|10333.1|10318.1|10331.6|10316.6|10333.1|10318.1|10330.4|10315.4|10
1633022890000|2021-09-30 17:28:10|10328.1|10313.1|10328.1|10313.1|10328.1|10313.1|10328.1|10313.1|1
1633022910000|2021-09-30 17:28:30|10329.5|10314.5|10331.6|10316.6|10331.6|10316.6|10329.5|10314.5|2
1633022920000|2021-09-30 17:28:40|10331.1|10316.1|10334.1|10319.1|10334.1|10319.1|10331.1|10316.1|3
1633022930000|2021-09-30 17:28:50|10338.6|10323.6|10342.6|10327.6|10342.6|10327.6|10338.6|10323.6|7
1633022940000|2021-09-30 17:29:00|10344.3|10329.3|10345.6|10330.6|10348.1|10333.1|10344.3|10329.3|10
1633022950000|2021-09-30 17:29:10|10345.3|10330.3|10343.6|10328.6|10345.6|10330.6|10343.6|10328.6|5
1633022960000|2021-09-30 17:29:20|10343.4|10328.4|10343.6|10328.6|10343.9|10328.9|10343.1|10328.1|3
1633022970000|2021-09-30 17:29:30|10346|10331|10347|10332|10347|10332|10346|10331|10
1633023000000|2021-09-30 17:30:00|10347.6|10332.6|10348.9|10333.9|10349.8|10334.8|10347.6|10332.6|5
1633023010000|2021-09-30 17:30:10|10351.8|10336.8|10351.8|10336.8|10351.8|10336.8|10351.8|10336.8|14
1633023020000|2021-09-30 17:30:20|10353.5|10338.5|10353.6|10338.6|10354.3|10339.3|10353.1|10338.1|17
1633023030000|2021-09-30 17:30:30|10353.2|10338.2|10352.8|10337.8|10354.3|10339.3|10352.8|10337.8|5
1633023040000|2021-09-30 17:30:40|||||||||1
1633023050000|2021-09-30 17:30:50|10351.7|10336.7|10351.3|10336.3|10351.7|10336.7|10350.8|10335.8|1
1633023060000|2021-09-30 17:31:00|10351.1|10336.1|10352.8|10337.8|10354.8|10339.8|10350.8|10335.8|10
1633023070000|2021-09-30 17:31:10|10353.1|10338.1|10353.5|10338.5|10353.5|10338.5|10353.1|10338.1|6
1633023080000|2021-09-30 17:31:20|10353.7|10338.7|10353.7|10338.7|10354|10339|10353.7|10338.7|4
1633023090000|2021-09-30 17:31:30|10353.5|10338.5|10353.3|10338.3|10353.9|10338.9|10353.3|10338.3|1
1633023100000|2021-09-30 17:31:40|10355.3|10340.3|10356.7|10341.7|10356.7|10341.7|10355.3|10340.3|2
1633023110000|2021-09-30 17:31:50|10356.5|10341.5|10356.7|10341.7|10356.7|10341.7|10356.5|10341.5|2
1633023130000|2021-09-30 17:32:10|10356.2|10341.2|10356.2|10341.2|10356.2|10341.2|10356.2|10341.2|11
1633023140000|2021-09-30 17:32:20|10356.7|10341.7|10357.9|10342.9|10357.9|10342.9|10356.7|10341.7|4
1633023160000|2021-09-30 17:32:40|||||||||1
1633023170000|2021-09-30 17:32:50|10357.2|10342.2|10356.2|10341.2|10357.2|10342.2|10356.2|10341.2|1
1633023180000|2021-09-30 17:33:00|10355.9|10340.9|10355.9|10340.9|10355.9|10340.9|10355.9|10340.9|0
1633023200000|2021-09-30 17:33:20|10359.9|10344.9|10359.9|10344.9|10359.9|10344.9|10359.9|10344.9|8
1633023230000|2021-09-30 17:33:50|10360.6|10345.6|10361.4|10346.4|10361.4|10346.4|10360.6|10345.6|1
1633023240000|2021-09-30 17:34:00|10361|10346|10358.1|10343.1|10361|10346|10357.5|10342.5|14
1633023250000|2021-09-30 17:34:10|10358.4|10343.4|10358.4|10343.4|10358.4|10343.4|10358.4|10343.4|0
1633023260000|2021-09-30 17:34:20|10358.6|10343.6|10351.9|10336.9|10360.9|10345.9|10351.9|10336.9|8
1633023270000|2021-09-30 17:34:30|10351.5|10336.5|10347.9|10332.9|10351.5|10336.5|10347.9|10332.9|12
1633023280000|2021-09-30 17:34:40|10346.5|10331.5|10345.4|10330.4|10346.5|10331.5|10345.4|10330.4|3
1633023290000|2021-09-30 17:34:50|10347.4|10332.4|10351.9|10336.9|10352.9|10337.9|10347.4|10332.4|15
1633023300000|2021-09-30 17:35:00|10350.9|10335.9|10352.4|10337.4|10352.4|10337.4|10350.9|10335.9|6
1633023310000|2021-09-30 17:35:10|10351.9|10336.9|10351.9|10336.9|10351.9|10336.9|10351.9|10336.9|2
1633023320000|2021-09-30 17:35:20|10348.8|10333.8|10344.3|10329.3|10348.8|10333.8|10344.3|10329.3|10
1633023360000|2021-09-30 17:36:00|10344.9|10329.9|10344.3|10329.3|10344.9|10329.9|10344.1|10329.1|2
1633023380000|2021-09-30 17:36:20|||||||||1
1633023390000|2021-09-30 17:36:30|10344.8|10329.8|10340.9|10325.9|10344.8|10329.8|10340.9|10325.9|3
1633023400000|2021-09-30 17:36:40|10341.2|10326.2|10341.2|10326.2|10341.2|10326.2|10341.2|10326.2|0
1633023420000|2021-09-30 17:37:00|10340.9|10325.9|10343.8|10328.8|10343.8|10328.8|10340.9|10325.9|8
1633023430000|2021-09-30 17:37:10|10343.6|10328.6|10341.1|10326.1|10343.6|10328.6|10341.1|10326.1|8
1633023440000|2021-09-30 17:37:20|10341.3|10326.3|10341.1|10326.1|10341.3|10326.3|10341.1|10326.1|1
1633023470000|2021-09-30 17:37:50|10341.3|10326.3|10345.1|10330.1|10345.1|10330.1|10341.3|10326.3|12
1633023480000|2021-09-30 17:38:00|10344.6|10329.6|10345.8|10330.8|10345.8|10330.8|10344.6|10329.6|17
1633023490000|2021-09-30 17:38:10|10346.3|10331.3|10346.7|10331.7|10346.7|10331.7|10346.2|10331.2|32
1633023500000|2021-09-30 17:38:20|10346.5|10331.5|10346.7|10331.7|10346.7|10331.7|10346.5|10331.5|2
1633023510000|2021-09-30 17:38:30|10347.7|10332.7|10347.7|10332.7|10347.7|10332.7|10347.7|10332.7|18
1633023520000|2021-09-30 17:38:40|||||||||2
1633023540000|2021-09-30 17:39:00|10347.4|10332.4|10345.7|10330.7|10347.4|10332.4|10345.7|10330.7|8
1633023570000|2021-09-30 17:39:30|10345.9|10330.9|10344|10329|10346.7|10331.7|10344|10329|3
1633023580000|2021-09-30 17:39:40|10343.8|10328.8|10343.8|10328.8|10343.8|10328.8|10343.8|10328.8|6
1633023590000|2021-09-30 17:39:50|10344|10329|10344|10329|10344|10329|10344|10329|2
1633023600000|2021-09-30 17:40:00|10344.7|10329.7|10340.9|10325.9|10345.5|10330.5|10340.2|10325.2|8
1633023610000|2021-09-30 17:40:10|10341.2|10326.2|10344.1|10329.1|10344.1|10329.1|10340.7|10325.7|6
1633023620000|2021-09-30 17:40:20|10346.2|10331.2|10346|10331|10346.2|10331.2|10346|10331|0
1633023630000|2021-09-30 17:40:30|10346.2|10331.2|10347.2|10332.2|10347.2|10332.2|10346|10331|12
1633023650000|2021-09-30 17:40:50|10345.3|10330.3|10345.3|10330.3|10345.3|10330.3|10345.3|10330.3|1
1633023660000|2021-09-30 17:41:00|10344.2|10329.2|10344.2|10329.2|10344.2|10329.2|10344.2|10329.2|0
1633023670000|2021-09-30 17:41:10|10344|10329|10344|10329|10344|10329|10344|10329|0
1633023690000|2021-09-30 17:41:30|10344.2|10329.2|10345.7|10330.7|10345.7|10330.7|10344.2|10329.2|3
1633023700000|2021-09-30 17:41:40|10345.9|10330.9|10346.2|10331.2|10346.2|10331.2|10345.9|10330.9|0
1633023710000|2021-09-30 17:41:50|||||||||3
1633023720000|2021-09-30 17:42:00|10346.7|10331.7|10346.5|10331.5|10346.7|10331.7|10346.5|10331.5|2
1633023730000|2021-09-30 17:42:10|10346|10331|10350.3|10335.3|10351.2|10336.2|10346|10331|11
1633023740000|2021-09-30 17:42:20|10349.8|10334.8|10349.8|10334.8|10349.8|10334.8|10349.8|10334.8|0
1633023750000|2021-09-30 17:42:30|10351.8|10336.8|10349.3|10334.3|10351.8|10336.8|10348.8|10333.8|2
1633023760000|2021-09-30 17:42:40|||||||||1
1633023780000|2021-09-30 17:43:00|10349.6|10334.6|10352.1|10337.1|10352.1|10337.1|10349.6|10334.6|4
1633023790000|2021-09-30 17:43:10|||||||||1
1633023800000|2021-09-30 17:43:20|10352.3|10337.3|10352.3|10337.3|10352.3|10337.3|10352.3|10337.3|1
1633023820000|2021-09-30 17:43:40|10352.5|10337.5|10353.3|10338.3|10353.3|10338.3|10352.5|10337.5|1
1633023830000|2021-09-30 17:43:50|10354.3|10339.3|10354.8|10339.8|10354.8|10339.8|10354.1|10339.1|4
1633023840000|2021-09-30 17:44:00|10354.6|10339.6|10354.1|10339.1|10354.8|10339.8|10354.1|10339.1|2
1633023850000|2021-09-30 17:44:10|10354.3|10339.3|10354.3|10339.3|10354.3|10339.3|10354.3|10339.3|1
1633023860000|2021-09-30 17:44:20|10354.9|10339.9|10356.7|10341.7|10356.7|10341.7|10354.9|10339.9|2
1633023870000|2021-09-30 17:44:30|10355.8|10340.8|10356.1|10341.1|10356.3|10341.3|10355.8|10340.8|5
1633023880000|2021-09-30 17:44:40|10354.6|10339.6|10354.5|10339.5|10354.8|10339.8|10354|10339|3
1633023890000|2021-09-30 17:44:50|10354.3|10339.3|10354.7|10339.7|10356.2|10341.2|10354|10339|10
1633023900000|2021-09-30 17:45:00|10355.2|10340.2|10355|10340|10356|10341|10354.3|10339.3|5
1633023910000|2021-09-30 17:45:10|||||||||2
1633023930000|2021-09-30 17:45:30|10355.3|10340.3|10355.3|10340.3|10355.3|10340.3|10355.3|10340.3|1
1633023940000|2021-09-30 17:45:40|||||||||1
1633023970000|2021-09-30 17:46:10|||||||||1
1633023980000|2021-09-30 17:46:20|10355.8|10340.8|10356|10341|10356|10341|10355.8|10340.8|1
1633023990000|2021-09-30 17:46:30|10356.3|10341.3|10358.7|10343.7|10359.2|10344.2|10356.3|10341.3|5
1633024000000|2021-09-30 17:46:40|||||||||1
1633024010000|2021-09-30 17:46:50|10358.4|10343.4|10358.2|10343.2|10358.4|10343.4|10357.9|10342.9|3
1633024020000|2021-09-30 17:47:00|10363.2|10348.2|10362.9|10347.9|10363.2|10348.2|10362.9|10347.9|24
1633024030000|2021-09-30 17:47:10|10363.1|10348.1|10364.6|10349.6|10365.1|10350.1|10362.9|10347.9|21
1633024040000|2021-09-30 17:47:20|10366|10351|10361.4|10346.4|10367.6|10352.6|10361.4|10346.4|56
1633024050000|2021-09-30 17:47:30|10361.7|10346.7|10364.9|10349.9|10364.9|10349.9|10361.7|10346.7|9
1633024060000|2021-09-30 17:47:40|10365.4|10350.4|10376.2|10361.2|10376.2|10361.2|10363.9|10348.9|49
1633024070000|2021-09-30 17:47:50|10376.7|10361.7|10372.7|10357.7|10377.2|10362.2|10372.7|10357.7|8
1633024080000|2021-09-30 17:48:00|10373.7|10358.7|10375.4|10360.4|10375.4|10360.4|10373.7|10358.7|6
1633024090000|2021-09-30 17:48:10|10375.7|10360.7|10375.7|10360.7|10375.7|10360.7|10375.7|10360.7|1
1633024100000|2021-09-30 17:48:20|10379.7|10364.7|10385.3|10370.3|10385.3|10370.3|10379.7|10364.7|28
1633024110000|2021-09-30 17:48:30|10385|10370|10386.6|10371.6|10386.6|10371.6|10383.8|10368.8|3
1633024120000|2021-09-30 17:48:40|10386.4|10371.4|10391|10376|10392.8|10377.8|10386.4|10371.4|52
1633024130000|2021-09-30 17:48:50|10390|10375|10395.8|10380.8|10395.8|10380.8|10390|10375|9
1633024140000|2021-09-30 17:49:00|10396.1|10381.1|10391.4|10376.4|10396.1|10381.1|10386.7|10371.7|30
1633024150000|2021-09-30 17:49:10|10390.9|10375.9|10398.3|10383.3|10398.6|10383.6|10390.9|10375.9|28
1633024160000|2021-09-30 17:49:20|10399|10384|10399|10384|10399.5|10384.5|10398.8|10383.8|7
1633024170000|2021-09-30 17:49:30|10399.5|10384.5|10403|10388|10403|10388|10399.5|10384.5|23
1633024180000|2021-09-30 17:49:40|10402.5|10387.5|10401.3|10386.3|10402.5|10387.5|10401.3|10386.3|34
1633024190000|2021-09-30 17:49:50|10392.5|10377.5|10392.8|10377.8|10392.8|10377.8|10392|10377|3
1633024200000|2021-09-30 17:50:00|10394.3|10379.3|10389.8|10374.8|10394.3|10379.3|10389.8|10374.8|20
1633024210000|2021-09-30 17:50:10|10390.1|10375.1|10396|10381|10396|10381|10390.1|10375.1|9
1633024220000|2021-09-30 17:50:20|10396.7|10381.7|10401|10386|10401|10386|10396.7|10381.7|1
1633024230000|2021-09-30 17:50:30|10402.6|10387.6|10404.5|10389.5|10404.5|10389.5|10402.6|10387.6|19
1633024240000|2021-09-30 17:50:40|10405.9|10390.9|10409|10394|10409|10394|10405.9|10390.9|32
1633024250000|2021-09-30 17:50:50|10407.1|10392.1|10409.5|10394.5|10409.5|10394.5|10406.8|10391.8|21
1633024260000|2021-09-30 17:51:00|10410|10395|10409.2|10394.2|10410|10395|10408.7|10393.7|20
1633024270000|2021-09-30 17:51:10|10409|10394|10408.2|10393.2|10409|10394|10408.2|10393.2|6
1633024280000|2021-09-30 17:51:20|10408.5|10393.5|10410.5|10395.5|10410.5|10395.5|10408.5|10393.5|6
1633024290000|2021-09-30 17:51:30|10412|10397|10415.7|10400.7|10416|10401|10412|10397|10
1633024300000|2021-09-30 17:51:40|10415.3|10400.3|10415.3|10400.3|10415.3|10400.3|10415|10400|7
1633024310000|2021-09-30 17:51:50|||||||||1
1633024320000|2021-09-30 17:52:00|10415|10400|10417.5|10402.5|10417.5|10402.5|10415|10400|10
1633024330000|2021-09-30 17:52:10|10417.7|10402.7|10417.7|10402.7|10417.7|10402.7|10417.7|10402.7|10
1633024340000|2021-09-30 17:52:20|10418|10403|10419|10404|10419|10404|10418|10403|23
1633024350000|2021-09-30 17:52:30|10418.1|10403.1|10414.3|10399.3|10418.1|10403.1|10414.3|10399.3|7
1633024360000|2021-09-30 17:52:40|10414.8|10399.8|10415.2|10400.2|10415.2|10400.2|10414.8|10399.8|1
1633024370000|2021-09-30 17:52:50|10415|10400|10415.2|10400.2|10415.2|10400.2|10415|10400|1
1633024380000|2021-09-30 17:53:00|10416.7|10401.7|10416.7|10401.7|10416.7|10401.7|10416.7|10401.7|0
1633024390000|2021-09-30 17:53:10|10418.2|10403.2|10418.5|10403.5|10418.5|10403.5|10418.2|10403.2|6
1633024400000|2021-09-30 17:53:20|10417.2|10402.2|10417|10402|10417.2|10402.2|10417|10402|4
1633024410000|2021-09-30 17:53:30|||||||||2
1633024420000|2021-09-30 17:53:40|10416.6|10401.6|10417.8|10402.8|10417.8|10402.8|10416.6|10401.6|5
1633024430000|2021-09-30 17:53:50|10419|10404|10419|10404|10419|10404|10419|10404|1
1633024440000|2021-09-30 17:54:00|10419.2|10404.2|10424.9|10409.9|10424.9|10409.9|10419.2|10404.2|85
1633024450000|2021-09-30 17:54:10|10426|10411|10426.7|10411.7|10426.9|10411.9|10426|10411|98
1633024460000|2021-09-30 17:54:20|10426.9|10411.9|10422.4|10407.4|10426.9|10411.9|10418.3|10403.3|19
1633024470000|2021-09-30 17:54:30|10417.6|10402.6|10420.6|10405.6|10420.6|10405.6|10417.6|10402.6|23
1633024480000|2021-09-30 17:54:40|10421.2|10406.2|10422.1|10407.1|10422.1|10407.1|10421.2|10406.2|1
1633024490000|2021-09-30 17:54:50|10421.9|10406.9|10422.8|10407.8|10422.8|10407.8|10417.7|10402.7|46
1633024500000|2021-09-30 17:55:00|10423|10408|10429.3|10414.3|10429.3|10414.3|10423|10408|24
1633024510000|2021-09-30 17:55:10|10428.6|10413.6|10427.4|10412.4|10429.9|10414.9|10427.1|10412.1|5
1633024520000|2021-09-30 17:55:20|10427.9|10412.9|10415.7|10400.7|10435.1|10420.1|10414.6|10399.6|42
1633024530000|2021-09-30 17:55:30|10415.9|10400.9|10420.7|10405.7|10421.8|10406.8|10415.9|10400.9|6
1633024540000|2021-09-30 17:55:40|10421.8|10406.8|10417.6|10402.6|10422.2|10407.2|10417.3|10402.3|30
1633024550000|2021-09-30 17:55:50|10417|10402|10417.3|10402.3|10417.6|10402.6|10417|10402|4
1633024560000|2021-09-30 17:56:00|10417.7|10402.7|10424|10409|10424|10409|10417.7|10402.7|34
1633024570000|2021-09-30 17:56:10|10423.8|10408.8|10425.8|10410.8|10426.1|10411.1|10423.8|10408.8|6
1633024580000|2021-09-30 17:56:20|10425.9|10410.9|10426|10411|10426|10411|10425.9|10410.9|0
1633024590000|2021-09-30 17:56:30|10425.7|10410.7|10425.5|10410.5|10425.7|10410.7|10425.5|10410.5|2
1633024600000|2021-09-30 17:56:40|10417.4|10402.4|10414.7|10399.7|10417.4|10402.4|10401.3|10386.3|87
1633024610000|2021-09-30 17:56:50|10415.1|10400.1|10415.4|10400.4|10416.2|10401.2|10414.9|10399.9|11
1633024620000|2021-09-30 17:57:00|10414.8|10399.8|10414.6|10399.6|10415|10400|10414.6|10399.6|10
1633024630000|2021-09-30 17:57:10|10414|10399|10408|10393|10414|10399|10406.8|10391.8|17
1633024640000|2021-09-30 17:57:20|10407.8|10392.8|10400.9|10385.9|10408.4|10393.4|10399.4|10384.4|11
1633024650000|2021-09-30 17:57:30|10400.4|10385.4|10400.9|10385.9|10401.1|10386.1|10400.4|10385.4|1
1633024660000|2021-09-30 17:57:40|10401.1|10386.1|10400.6|10385.6|10401.5|10386.5|10398.5|10383.5|5
1633024670000|2021-09-30 17:57:50|10400.8|10385.8|10404.1|10389.1|10404.1|10389.1|10400.8|10385.8|2
1633024680000|2021-09-30 17:58:00|10406.1|10391.1|10406.2|10391.2|10406.2|10391.2|10406.1|10391.1|0
1633024690000|2021-09-30 17:58:10|10406.5|10391.5|10407|10392|10407|10392|10406.5|10391.5|1
1633024700000|2021-09-30 17:58:20|10407.2|10392.2|10410.5|10395.5|10410.5|10395.5|10407.2|10392.2|13
1633024710000|2021-09-30 17:58:30|10410.2|10395.2|10408.3|10393.3|10410.2|10395.2|10407.4|10392.4|14
1633024720000|2021-09-30 17:58:40|10407.7|10392.7|10404.5|10389.5|10407.7|10392.7|10403.5|10388.5|3
1633024730000|2021-09-30 17:58:50|10405.1|10390.1|10406.5|10391.5|10406.5|10391.5|10405.1|10390.1|1
1633024740000|2021-09-30 17:59:00|10407.6|10392.6|10414|10399|10416.6|10401.6|10407.6|10392.6|6
1633024750000|2021-09-30 17:59:10|10414.8|10399.8|10414.4|10399.4|10414.8|10399.8|10413.9|10398.9|6
1633024760000|2021-09-30 17:59:20|10414.2|10399.2|10414.7|10399.7|10414.7|10399.7|10414.2|10399.2|2
1633024770000|2021-09-30 17:59:30|10415.3|10400.3|10414.2|10399.2|10416.9|10401.9|10414.2|10399.2|4
1633024780000|2021-09-30 17:59:40|10414.4|10399.4|10414.4|10399.4|10414.4|10399.4|10414.2|10399.2|5
1633024790000|2021-09-30 17:59:50|10415.1|10400.1|10415.3|10400.3|10415.3|10400.3|10415.1|10400.1|1
1633024800000|2021-09-30 18:00:00|10413|10398|10415.7|10400.7|10415.7|10400.7|10412.8|10397.8|7
1633024810000|2021-09-30 18:00:10|10415.5|10400.5|10413.4|10398.4|10415.5|10400.5|10413.4|10398.4|2
1633024820000|2021-09-30 18:00:20|10412.6|10397.6|10412.8|10397.8|10412.8|10397.8|10412.6|10397.6|5
1633024830000|2021-09-30 18:00:30|10412.6|10397.6|10412.1|10397.1|10412.6|10397.6|10412.1|10397.1|2
1633024840000|2021-09-30 18:00:40|10411.8|10396.8|10411.5|10396.5|10413|10398|10411.5|10396.5|14
1633024850000|2021-09-30 18:00:50|10411.2|10396.2|10406.4|10391.4|10411.2|10396.2|10405.7|10390.7|3
1633024860000|2021-09-30 18:01:00|10406.6|10391.6|10407.7|10392.7|10407.9|10392.9|10406.6|10391.6|20
1633024870000|2021-09-30 18:01:10|10406.7|10391.7|10409.6|10394.6|10409.9|10394.9|10406.7|10391.7|16
1633024880000|2021-09-30 18:01:20|10409.4|10394.4|10409.4|10394.4|10409.4|10394.4|10409.4|10394.4|11
1633024890000|2021-09-30 18:01:30|10409.1|10394.1|10413.6|10398.6|10414.1|10399.1|10409.1|10394.1|17
1633024900000|2021-09-30 18:01:40|10414.3|10399.3|10413.6|10398.6|10415.1|10400.1|10413.6|10398.6|6
1633024910000|2021-09-30 18:01:50|10413.1|10398.1|10413.6|10398.6|10413.6|10398.6|10413.1|10398.1|2
1633024920000|2021-09-30 18:02:00|10413.8|10398.8|10417.6|10402.6|10417.6|10402.6|10413.8|10398.8|13
1633024930000|2021-09-30 18:02:10|10418|10403|10415|10400|10418|10403|10414.7|10399.7|14
1633024940000|2021-09-30 18:02:20|10415.6|10400.6|10417.5|10402.5|10418.5|10403.5|10415.6|10400.6|17
1633024950000|2021-09-30 18:02:30|10417.3|10402.3|10418.3|10403.3|10418.5|10403.5|10417.3|10402.3|1
1633024960000|2021-09-30 18:02:40|10418|10403|10418|10403|10418|10403|10418|10403|9
1633024970000|2021-09-30 18:02:50|10418.3|10403.3|10418.3|10403.3|10418.3|10403.3|10418.3|10403.3|13
1633024980000|2021-09-30 18:03:00|10418.8|10403.8|10419.4|10404.4|10419.9|10404.9|10418.8|10403.8|4
1633024990000|2021-09-30 18:03:10|10419.9|10404.9|10425|10410|10425.2|10410.2|10419.6|10404.6|9
1633025000000|2021-09-30 18:03:20|10429.8|10414.8|10429.3|10414.3|10429.8|10414.8|10426.9|10411.9|24
1633025010000|2021-09-30 18:03:30|10430.2|10415.2|10431.3|10416.3|10432.3|10417.3|10430.2|10415.2|11
1633025020000|2021-09-30 18:03:40|10431.1|10416.1|10431.1|10416.1|10431.1|10416.1|10430.8|10415.8|7
1633025030000|2021-09-30 18:03:50|10431.3|10416.3|10430.5|10415.5|10431.6|10416.6|10430.5|10415.5|18
1633025040000|2021-09-30 18:04:00|10430.3|10415.3|10431|10416|10431.5|10416.5|10430|10415|113
1633025050000|2021-09-30 18:04:10|10431.6|10416.6|10433.5|10418.5|10433.5|10418.5|10431.6|10416.6|9
1633025060000|2021-09-30 18:04:20|10434.6|10419.6|10435.9|10420.9|10435.9|10420.9|10434.6|10419.6|34
1633025070000|2021-09-30 18:04:30|10435.1|10420.1|10436.4|10421.4|10436.7|10421.7|10435|10420|11
1633025080000|2021-09-30 18:04:40|10436.6|10421.6|10442|10427|10442|10427|10436.6|10421.6|53
1633025090000|2021-09-30 18:04:50|10441.8|10426.8|10441.8|10426.8|10441.8|10426.8|10441.8|10426.8|4
1633025100000|2021-09-30 18:05:00|10441.5|10426.5|10441.1|10426.1|10441.5|10426.5|10439.5|10424.5|85
1633025110000|2021-09-30 18:05:10|10440.7|10425.7|10438.4|10423.4|10440.7|10425.7|10436.9|10421.9|20
1633025120000|2021-09-30 18:05:20|10437.8|10422.8|10440.5|10425.5|10440.5|10425.5|10437.8|10422.8|12
1633025130000|2021-09-30 18:05:30|10440.8|10425.8|10438.8|10423.8|10441.6|10426.6|10438.4|10423.4|46
1633025140000|2021-09-30 18:05:40|10438.5|10423.5|10439.5|10424.5|10439.5|10424.5|10437.9|10422.9|15
1633025150000|2021-09-30 18:05:50|10439.7|10424.7|10451.2|10436.2|10451.2|10436.2|10439.7|10424.7|50
1633025160000|2021-09-30 18:06:00|10451.5|10436.5|10454.6|10439.6|10456.2|10441.2|10451.2|10436.2|23
1633025170000|2021-09-30 18:06:10|10454.7|10439.7|10454.9|10439.9|10455.1|10440.1|10454.4|10439.4|9
1633025180000|2021-09-30 18:06:20|10452.7|10437.7|10457.3|10442.3|10457.3|10442.3|10452.7|10437.7|10
1633025190000|2021-09-30 18:06:30|10457.1|10442.1|10457.1|10442.1|10457.1|10442.1|10457.1|10442.1|21
1633025200000|2021-09-30 18:06:40|10455.1|10440.1|10453.8|10438.8|10455.1|10440.1|10452.6|10437.6|19
1633025210000|2021-09-30 18:06:50|10454.3|10439.3|10451.5|10436.5|10456.3|10441.3|10451.5|10436.5|17
1633025220000|2021-09-30 18:07:00|10452.2|10437.2|10452.1|10437.1|10452.5|10437.5|10451|10436|20
1633025230000|2021-09-30 18:07:10|10451.8|10436.8|10451.8|10436.8|10451.8|10436.8|10451.8|10436.8|3
1633025240000|2021-09-30 18:07:20|10451.6|10436.6|10447.3|10432.3|10451.6|10436.6|10447.3|10432.3|11
1633025250000|2021-09-30 18:07:30|10446.8|10431.8|10446.8|10431.8|10446.8|10431.8|10446.8|10431.8|17
1633025260000|2021-09-30 18:07:40|10447|10432|10448.1|10433.1|10448.1|10433.1|10447|10432|6
1633025270000|2021-09-30 18:07:50|10451.4|10436.4|10453.3|10438.3|10453.3|10438.3|10451.4|10436.4|4
1633025280000|2021-09-30 18:08:00|10454|10439|10459.9|10444.9|10459.9|10444.9|10454|10439|16
1633025290000|2021-09-30 18:08:10|10460.1|10445.1|10460.8|10445.8|10461.5|10446.5|10459.8|10444.8|30
1633025300000|2021-09-30 18:08:20|10470.1|10455.1|10470.5|10455.5|10472.4|10457.4|10470.1|10455.1|51
1633025310000|2021-09-30 18:08:30|10470.3|10455.3|10471.7|10456.7|10472.2|10457.2|10469.9|10454.9|12
1633025320000|2021-09-30 18:08:40|10471.5|10456.5|10471|10456|10471.5|10456.5|10470.6|10455.6|6
1633025330000|2021-09-30 18:08:50|10470.8|10455.8|10469.4|10454.4|10470.8|10455.8|10469.3|10454.3|3
1633025340000|2021-09-30 18:09:00|10469.8|10454.8|10452.6|10437.6|10469.8|10454.8|10448.6|10433.6|14
1633025350000|2021-09-30 18:09:10|10452.2|10437.2|10453.3|10438.3|10454.2|10439.2|10450.1|10435.1|14
1633025360000|2021-09-30 18:09:20|10453.1|10438.1|10450.6|10435.6|10453.3|10438.3|10450.6|10435.6|17
1633025370000|2021-09-30 18:09:30|10453.8|10438.8|10452.4|10437.4|10453.8|10438.8|10452.4|10437.4|2
1633025380000|2021-09-30 18:09:40|10452.8|10437.8|10463.7|10448.7|10465.6|10450.6|10452.3|10437.3|60
1633025390000|2021-09-30 18:09:50|10463.4|10448.4|10463.7|10448.7|10463.7|10448.7|10462.7|10447.7|5
1633025400000|2021-09-30 18:10:00|10463.2|10448.2|10461.1|10446.1|10463.2|10448.2|10459.6|10444.6|26
1633025410000|2021-09-30 18:10:10|10461.3|10446.3|10461.3|10446.3|10461.3|10446.3|10460.6|10445.6|3
1633025420000|2021-09-30 18:10:20|10461.7|10446.7|10473.1|10458.1|10473.1|10458.1|10461.3|10446.3|83
1633025430000|2021-09-30 18:10:30|10473.3|10458.3|10476.9|10461.9|10478.7|10463.7|10473.3|10458.3|63
1633025440000|2021-09-30 18:10:40|10477.2|10462.2|10491.1|10476.1|10491.6|10476.6|10477.2|10462.2|22
1633025450000|2021-09-30 18:10:50|10490.8|10475.8|10492.3|10477.3|10492.3|10477.3|10489.7|10474.7|28
1633025460000|2021-09-30 18:11:00|10492.8|10477.8|10487.8|10472.8|10493.2|10478.2|10487.8|10472.8|58
1633025470000|2021-09-30 18:11:10|10488|10473|10484.6|10469.6|10488|10473|10482.4|10467.4|28
1633025480000|2021-09-30 18:11:20|10484.8|10469.8|10490.9|10475.9|10491.4|10476.4|10484.8|10469.8|26
1633025490000|2021-09-30 18:11:30|10491.2|10476.2|10491|10476|10491.8|10476.8|10490.7|10475.7|18
1633025500000|2021-09-30 18:11:40|10488.2|10473.2|10483.8|10468.8|10488.2|10473.2|10483.8|10468.8|13
1633025510000|2021-09-30 18:11:50|10483.6|10468.6|10486.2|10471.2|10487.7|10472.7|10483.6|10468.6|64
1633025520000|2021-09-30 18:12:00|10484.5|10469.5|10488.5|10473.5|10489.6|10474.6|10484.5|10469.5|33
1633025530000|2021-09-30 18:12:10|10490.6|10475.6|10495.9|10480.9|10496.4|10481.4|10490.3|10475.3|37
1633025540000|2021-09-30 18:12:20|10495.5|10480.5|10495.7|10480.7|10495.7|10480.7|10494.7|10479.7|60
1633025550000|2021-09-30 18:12:30|10495.1|10480.1|10496.3|10481.3|10496.3|10481.3|10495.1|10480.1|11
1633025560000|2021-09-30 18:12:40|10496.8|10481.8|10497.4|10482.4|10498.5|10483.5|10496.8|10481.8|83
1633025570000|2021-09-30 18:12:50|10498|10483|10500.1|10485.1|10500.3|10485.3|10498|10483|48
1633025580000|2021-09-30 18:13:00|10500.6|10485.6|10484|10469|10500.9|10485.9|10484|10469|54
1633025590000|2021-09-30 18:13:10|10483.8|10468.8|10480.9|10465.9|10484|10469|10480.3|10465.3|29
1633025600000|2021-09-30 18:13:20|10480.7|10465.7|10473.2|10458.2|10482|10467|10470.4|10455.4|39
1633025610000|2021-09-30 18:13:30|10467|10452|10468|10453|10470.1|10455.1|10465.7|10450.7|56
1633025620000|2021-09-30 18:13:40|10471.7|10456.7|10482.3|10467.3|10488.3|10473.3|10471.4|10456.4|13
1633025630000|2021-09-30 18:13:50|10483|10468|10469.6|10454.6|10484.2|10469.2|10469.6|10454.6|34
1633025640000|2021-09-30 18:14:00|10469.5|10454.5|10471.6|10456.6|10483.6|10468.6|10469|10454|104
1633025650000|2021-09-30 18:14:10|10471.7|10456.7|10486.9|10471.9|10487.4|10472.4|10471.7|10456.7|191
1633025660000|2021-09-30 18:14:20|10487.8|10472.8|10492.2|10477.2|10493|10478|10486.4|10471.4|100
1633025670000|2021-09-30 18:14:30|10492.5|10477.5|10483.8|10468.8|10494.3|10479.3|10483.8|10468.8|165
1633025680000|2021-09-30 18:14:40|10484|10469|10475.7|10460.7|10485.7|10470.7|10475.7|10460.7|163
1633025690000|2021-09-30 18:14:50|10476.6|10461.6|10476.6|10461.6|10480.6|10465.6|10470.6|10455.6|188
1633025700000|2021-09-30 18:15:00|10475.4|10460.4|10470.8|10455.8|10475.5|10460.5|10470.3|10455.3|23
1633025710000|2021-09-30 18:15:10|10469.6|10454.6|10469.6|10454.6|10469.9|10454.9|10467.9|10452.9|11
1633025720000|2021-09-30 18:15:20|10470.3|10455.3|10468.8|10453.8|10470.6|10455.6|10468.8|10453.8|13
1633025730000|2021-09-30 18:15:30|10469.2|10454.2|10469|10454|10469.5|10454.5|10468.4|10453.4|97
1633025740000|2021-09-30 18:15:40|10466.5|10451.5|10467.7|10452.7|10467.7|10452.7|10466.5|10451.5|7
1633025750000|2021-09-30 18:15:50|10467.9|10452.9|10483.5|10468.5|10483.5|10468.5|10467.9|10452.9|6
1633025760000|2021-09-30 18:16:00|10484|10469|10484.1|10469.1|10484.7|10469.7|10482.5|10467.5|12
1633025770000|2021-09-30 18:16:10|10484.6|10469.6|10474.9|10459.9|10485.1|10470.1|10474.9|10459.9|13
1633025780000|2021-09-30 18:16:20|10475.1|10460.1|10471.7|10456.7|10475.2|10460.2|10471.7|10456.7|16
1633025790000|2021-09-30 18:16:30|10470.4|10455.4|10470.9|10455.9|10470.9|10455.9|10470.4|10455.4|25
1633025800000|2021-09-30 18:16:40|10470.6|10455.6|10469.9|10454.9|10470.6|10455.6|10469.9|10454.9|19
1633025810000|2021-09-30 18:16:50|10468.3|10453.3|10466.8|10451.8|10468.3|10453.3|10466.8|10451.8|9
1633025820000|2021-09-30 18:17:00|10467|10452|10465.9|10450.9|10467|10452|10465.7|10450.7|23
1633025830000|2021-09-30 18:17:10|10466.2|10451.2|10472.9|10457.9|10472.9|10457.9|10466.2|10451.2|50
1633025840000|2021-09-30 18:17:20|10472.7|10457.7|10470.8|10455.8|10472.7|10457.7|10470.8|10455.8|11
1633025850000|2021-09-30 18:17:30|10471|10456|10473.8|10458.8|10473.8|10458.8|10469.6|10454.6|16
1633025860000|2021-09-30 18:17:40|10474.4|10459.4|10474.1|10459.1|10474.6|10459.6|10474.1|10459.1|12
1633025870000|2021-09-30 18:17:50|10474.4|10459.4|10474.4|10459.4|10474.4|10459.4|10474.4|10459.4|23
1633025880000|2021-09-30 18:18:00|10474.1|10459.1|10474.4|10459.4|10474.4|10459.4|10474.1|10459.1|6
1633025890000|2021-09-30 18:18:10|10474.1|10459.1|10474.6|10459.6|10474.6|10459.6|10474.1|10459.1|5
1633025900000|2021-09-30 18:18:20|10473|10458|10473|10458|10474.1|10459.1|10471.9|10456.9|28
1633025910000|2021-09-30 18:18:30|10473.6|10458.6|10473.8|10458.8|10473.8|10458.8|10473.6|10458.6|1
1633025930000|2021-09-30 18:18:50|||||||||10
1633025940000|2021-09-30 18:19:00|10474.1|10459.1|10474.7|10459.7|10474.7|10459.7|10473.4|10458.4|32
1633025950000|2021-09-30 18:19:10|10473.4|10458.4|10468.7|10453.7|10473.6|10458.6|10468.7|10453.7|63
1633025960000|2021-09-30 18:19:20|10468.5|10453.5|10467.6|10452.6|10468.7|10453.7|10467.4|10452.4|33
1633025970000|2021-09-30 18:19:30|10441.3|10426.3|10458.8|10443.8|10458.8|10443.8|10440.2|10425.2|19
1633025980000|2021-09-30 18:19:40|10457.5|10442.5|10456.6|10441.6|10457.5|10442.5|10454.9|10439.9|15
1633025990000|2021-09-30 18:19:50|10457.5|10442.5|10454.7|10439.7|10460.6|10442.5|10438.1|10423.1|8
1632963600000|2021-09-30 01:00:00|10134.3|10119.3|10142.2|10127.2|10145.7|10130.7|10134.3|10119.3|18
1632963610000|2021-09-30 01:00:10|10141.4|10126.4|10141|10126|10141.4|10126.4|10140.2|10125.2|4
1632963620000|2021-09-30 01:00:20|10141.5|10126.5|10141.1|10126.1|10142|10127|10141.1|10126.1|1
1632963630000|2021-09-30 01:00:30|10140.5|10125.5|10140.5|10125.5|10140.5|10125.5|10140.5|10125.5|0
1632963650000|2021-09-30 01:00:50|10140.3|10125.3|10140|10125|10140.3|10125.3|10140|10125|0
1632963660000|2021-09-30 01:01:00|10139.5|10124.5|10158.8|10143.8|10158.8|10143.8|10138.5|10123.5|25
1632963670000|2021-09-30 01:01:10|10159.8|10144.8|10155|10140|10160.1|10145.1|10155|10140|9
1632963680000|2021-09-30 01:01:20|10155.5|10140.5|10153.9|10138.9|10155.5|10140.5|10153.5|10138.5|0
1632963690000|2021-09-30 01:01:30|10154.5|10139.5|10155.3|10140.3|10155.3|10140.3|10154.5|10139.5|12
1632963700000|2021-09-30 01:01:40|10155.6|10140.6|10155.8|10140.8|10156.1|10141.1|10155.6|10140.6|3
1632963710000|2021-09-30 01:01:50|||||||||1
1632963720000|2021-09-30 01:02:00|10153.5|10138.5|10153.2|10138.2|10154|10139|10153.2|10138.2|3
1632963740000|2021-09-30 01:02:20|10153.5|10138.5|10155.1|10140.1|10160.5|10145.5|10153.5|10138.5|13
1632963750000|2021-09-30 01:02:30|10156.2|10141.2|10156.2|10141.2|10156.2|10141.2|10156.2|10141.2|2
1632963760000|2021-09-30 01:02:40|||||||||1
1632963780000|2021-09-30 01:03:00|10156.7|10141.7|10155.2|10140.2|10156.7|10141.7|10155.2|10140.2|3
1632963790000|2021-09-30 01:03:10|10155|10140|10154.7|10139.7|10155|10140|10154.7|10139.7|0
1632963810000|2021-09-30 01:03:30|10155.2|10140.2|10172.5|10157.5|10172.5|10157.5|10155.2|10140.2|12
1632963820000|2021-09-30 01:03:40|10171.4|10156.4|10176.3|10161.3|10177.8|10162.8|10170.1|10155.1|32
1632963830000|2021-09-30 01:03:50|10177.2|10162.2|10181.6|10166.6|10181.8|10166.8|10177|10162|36
1632963840000|2021-09-30 01:04:00|10182|10167|10184.2|10169.2|10184.2|10169.2|10182|10167|0
1632963850000|2021-09-30 01:04:10|10183.5|10168.5|10183.5|10168.5|10183.5|10168.5|10183.5|10168.5|1
1632963860000|2021-09-30 01:04:20|10184.1|10169.1|10183.8|10168.8|10184.1|10169.1|10183.8|10168.8|1
1632963870000|2021-09-30 01:04:30|10183.6|10168.6|10183.3|10168.3|10183.6|10168.6|10183.3|10168.3|1
1632963890000|2021-09-30 01:04:50|10182.3|10167.3|10181.8|10166.8|10182.3|10167.3|10181.8|10166.8|3
1632963900000|2021-09-30 01:05:00|||||||||2
1632963910000|2021-09-30 01:05:10|10182.1|10167.1|10182.1|10167.1|10182.1|10167.1|10182.1|10167.1|0
1632963920000|2021-09-30 01:05:20|10182.5|10167.5|10183.3|10168.3|10183.6|10168.6|10182.5|10167.5|2
1632963930000|2021-09-30 01:05:30|10183.1|10168.1|10183.8|10168.8|10183.8|10168.8|10183.1|10168.1|0
1632963940000|2021-09-30 01:05:40|10186.1|10171.1|10188.1|10173.1|10188.1|10173.1|10186.1|10171.1|1
1632963950000|2021-09-30 01:05:50|10189.4|10174.4|10190.3|10175.3|10190.8|10175.8|10189|10174|8
1632963960000|2021-09-30 01:06:00|10190.8|10175.8|10193.4|10178.4|10193.4|10178.4|10190.8|10175.8|0
1632963970000|2021-09-30 01:06:10|10195|10180|10196.5|10181.5|10196.5|10181.5|10195|10180|13
1632963980000|2021-09-30 01:06:20|10198.2|10183.2|10202.6|10187.6|10205.7|10190.7|10198.2|10183.2|8
1632963990000|2021-09-30 01:06:30|10199.3|10184.3|10202|10187|10202|10187|10199.3|10184.3|1
1632964000000|2021-09-30 01:06:40|10201|10186|10200|10185|10201.5|10186.5|10200|10185|0
1632964010000|2021-09-30 01:06:50|10199.8|10184.8|10200|10185|10200|10185|10199.8|10184.8|2
1632964020000|2021-09-30 01:07:00|10200.7|10185.7|10201|10186|10201.5|10186.5|10200.7|10185.7|1
1632964030000|2021-09-30 01:07:10|10208.5|10183.5|10209.2|10184.2|10209.2|10184.2|10208.5|10183.5|0
1632964040000|2021-09-30 01:07:20|10206.5|10191.5|10209.8|10194.8|10209.8|10194.8|10206.5|10191.5|0
1632964050000|2021-09-30 01:07:30|10210|10195|10211.3|10196.3|10211.3|10196.3|10209.8|10194.8|1
1632964060000|2021-09-30 01:07:40|10211.5|10196.5|10211.5|10196.5|10211.5|10196.5|10211.5|10196.5|1
1632964070000|2021-09-30 01:07:50|10212.3|10197.3|10213.8|10198.8|10213.8|10198.8|10212.3|10197.3|0
1632964080000|2021-09-30 01:08:00|10214.2|10199.2|10213.1|10198.1|10214.2|10199.2|10213.1|10198.1|6
1632964090000|2021-09-30 01:08:10|10213.9|10198.9|10214.1|10199.1|10216.9|10201.9|10213.9|10198.9|16
1632964100000|2021-09-30 01:08:20|10220.1|10205.1|10221.6|10206.6|10221.6|10206.6|10220.1|10205.1|29
1632964110000|2021-09-30 01:08:30|10221.8|10206.8|10220.6|10205.6|10222.3|10207.3|10220.6|10205.6|13
1632964120000|2021-09-30 01:08:40|10220.2|10205.2|10216.4|10201.4|10220.2|10205.2|10216.4|10201.4|1
1632964130000|2021-09-30 01:08:50|10221.4|10206.4|10217.7|10202.7|10221.4|10206.4|10216.2|10201.2|6
1632964140000|2021-09-30 01:09:00|10223.6|10198.6|10227.1|10202.1|10227.1|10208.6|10220.6|10198.6|5
1632964150000|2021-09-30 01:09:10|10226.1|10201.1|10225.3|10210.3|10226.6|10211.1|10224.6|10200.6|4
1632964160000|2021-09-30 01:09:20|10221.1|10206.1|10221.1|10206.1|10221.1|10206.1|10221.1|10206.1|0
1632964170000|2021-09-30 01:09:30|10221.3|10206.3|10221.6|10206.6|10221.6|10206.6|10221.3|10206.3|1
1632964180000|2021-09-30 01:09:40|10221.3|10206.3|10222.8|10207.8|10222.8|10207.8|10220.8|10205.8|3
1632964190000|2021-09-30 01:09:50|10221.8|10206.8|10222.6|10207.6|10224|10209|10221.8|10206.8|9
1632964200000|2021-09-30 01:10:00|10220.3|10205.3|10219.8|10204.8|10220.3|10205.3|10219.8|10204.8|1
1632964210000|2021-09-30 01:10:10|10220.1|10205.1|10220.1|10205.1|10220.1|10205.1|10220.1|10205.1|0
1632964230000|2021-09-30 01:10:30|10222.3|10197.3|10216.9|10201.9|10222.3|10203.7|10216.9|10197.3|1
1632964240000|2021-09-30 01:10:40|10216.7|10201.7|10208.1|10193.1|10216.8|10201.7|10208.1|10191.8|3
1632964260000|2021-09-30 01:11:00|10208.5|10193.5|10208.8|10193.8|10208.8|10193.8|10208.5|10193.5|0
1632964300000|2021-09-30 01:11:40|||||||||1
1632964310000|2021-09-30 01:11:50|10208.1|10193.1|10208.3|10193.3|10208.3|10193.3|10208.1|10193.1|2
1632964320000|2021-09-30 01:12:00|10209.4|10194.4|10210.6|10195.6|10210.6|10195.6|10209.4|10194.4|1
1632964340000|2021-09-30 01:12:20|10209.3|10194.3|10208.8|10193.8|10209.3|10194.3|10208.8|10193.8|1
1632964350000|2021-09-30 01:12:30|10209.3|10194.3|10209.3|10194.3|10209.3|10194.3|10209.3|10194.3|1
1632964360000|2021-09-30 01:12:40|10209.1|10194.1|10209.1|10194.1|10209.1|10194.1|10209.1|10194.1|2
1632964380000|2021-09-30 01:13:00|10207.1|10192.1|10206.6|10191.6|10207.1|10192.1|10206.6|10191.6|2
1632964390000|2021-09-30 01:13:10|10206.8|10191.8|10206.8|10191.8|10206.8|10191.8|10206.8|10191.8|0
1632964400000|2021-09-30 01:13:20|10205.7|10190.7|10205.3|10190.3|10205.7|10190.7|10205.3|10190.3|1
1632964410000|2021-09-30 01:13:30|10205.1|10190.1|10205.1|10190.1|10205.1|10190.1|10205.1|10190.1|0
1632964540000|2021-09-30 01:15:40|10203.7|10188.7|10204.4|10189.4|10204.4|10189.4|10203.7|10188.7|5
1632964560000|2021-09-30 01:16:00|10205.1|10190.1|10205.1|10190.1|10205.1|10190.1|10205.1|10190.1|1
1632964580000|2021-09-30 01:16:20|10202.3|10187.3|10202.6|10187.6|10202.6|10187.6|10202.3|10187.3|3
1632964590000|2021-09-30 01:16:30|10201|10186|10201|10186|10201|10186|10201|10186|0
1632964600000|2021-09-30 01:16:40|10200.7|10185.7|10202.5|10187.5|10207.3|10187.5|10200.7|10182.3|6
1632964640000|2021-09-30 01:17:20|10205.9|10190.9|10205.9|10190.9|10205.9|10190.9|10205.9|10190.9|2
1632964650000|2021-09-30 01:17:30|10218|10203|10217.9|10202.9|10218.4|10203.4|10217.7|10202.7|2
1632964660000|2021-09-30 01:17:40|10218.2|10203.2|10217.3|10202.3|10218.2|10203.2|10217.3|10202.3|2
1632964670000|2021-09-30 01:17:50|10222.7|10207.7|10222.2|10207.2|10222.7|10207.7|10222.2|10207.2|2
1632964680000|2021-09-30 01:18:00|10227.6|10212.6|10227|10212|10227.6|10212.6|10227|10212|1
1632964700000|2021-09-30 01:18:20|10226.5|10211.5|10227|10212|10231.5|10216.5|10226.5|10211.5|5
1632964710000|2021-09-30 01:18:30|10227.2|10212.2|10238.6|10223.6|10238.6|10223.6|10227.2|10212.2|23
1632964720000|2021-09-30 01:18:40|10240|10225|10242|10227|10242|10227|10240|10225|1
1632964750000|2021-09-30 01:19:10|10241.5|10226.5|10241.5|10226.5|10241.5|10226.5|10241.5|10226.5|1
1632964770000|2021-09-30 01:19:30|10233|10218|10233|10218|10233|10218|10233|10218|1
1632964780000|2021-09-30 01:19:40|10232.5|10217.5|10233|10218|10233|10218|10232.5|10217.5|0
1632964800000|2021-09-30 01:20:00|10232.5|10217.5|10240.4|10225.4|10240.4|10225.4|10232.5|10217.5|3
1632964810000|2021-09-30 01:20:10|10242.1|10227.1|10245.3|10230.3|10248.4|10233.4|10241.8|10226.8|8
1632964820000|2021-09-30 01:20:20|10244.8|10229.8|10246.4|10231.4|10246.4|10231.4|10240.6|10225.6|18
1632964830000|2021-09-30 01:20:30|10246.7|10231.7|10252.5|10237.5|10252.5|10237.5|10246.7|10231.7|3
1632964840000|2021-09-30 01:20:40|10254|10239|10254.4|10239.4|10254.4|10239.4|10254|10239|6
1632964850000|2021-09-30 01:20:50|10253.1|10238.1|10253.1|10238.1|10253.1|10238.1|10253.1|10238.1|1
1632964860000|2021-09-30 01:21:00|10250.1|10235.1|10250|10225|10250.1|10235.1|10249.4|10225|1
1632964870000|2021-09-30 01:21:10|10248.9|10223.9|10249.1|10224.1|10249.1|10224.1|10248.9|10223.9|0
1632964880000|2021-09-30 01:21:20|10248.6|10223.6|10246.8|10221.8|10248.6|10227.9|10242.9|10221.8|1
1632964890000|2021-09-30 01:21:30|10240.8|10225.8|10240.8|10225.8|10240.8|10225.8|10240.8|10225.8|0
1632964900000|2021-09-30 01:21:40|10233.6|10218.6|10233.6|10218.6|10233.6|10218.6|10233.6|10218.6|0
1632964910000|2021-09-30 01:21:50|10237.2|10222.2|10245.3|10220.3|10245.3|10222.2|10237.2|10220.3|1
1632964920000|2021-09-30 01:22:00|10245.6|10220.6|10245.6|10220.6|10245.6|10220.6|10245.6|10220.6|0
1632964930000|2021-09-30 01:22:10|10242.4|10227.4|10240.6|10225.6|10242.4|10227.4|10240.6|10225.6|0
1632964950000|2021-09-30 01:22:30|10242.4|10227.4|10243.4|10228.4|10243.4|10228.4|10242.4|10227.4|0
1632964970000|2021-09-30 01:22:50|10243.9|10228.9|10244.4|10229.4|10244.4|10229.4|10243.9|10228.9|0
1632964980000|2021-09-30 01:23:00|10241.4|10226.4|10242.4|10227.4|10242.4|10227.4|10241.4|10226.4|0
1632964990000|2021-09-30 01:23:10|10241.2|10226.2|10241.2|10226.2|10241.2|10226.2|10241.2|10226.2|1
1632965000000|2021-09-30 01:23:20|10240.9|10225.9|10241.4|10226.4|10241.4|10226.4|10240.9|10225.9|1
1632965010000|2021-09-30 01:23:30|10239.9|10224.9|10239.9|10224.9|10239.9|10224.9|10239.9|10224.9|1
1632965110000|2021-09-30 01:25:10|10240.8|10225.8|10240.8|10225.8|10240.8|10225.8|10240.8|10225.8|0
1632965140000|2021-09-30 01:25:40|10237.4|10222.4|10242.6|10227.6|10243.6|10228.6|10234.3|10219.3|3
1632965160000|2021-09-30 01:26:00|10242.4|10227.4|10242.4|10227.4|10242.4|10227.4|10242.4|10227.4|1
1632965170000|2021-09-30 01:26:10|10242.1|10227.1|10238.7|10223.7|10242.1|10227.1|10238.7|10223.7|1
1632965190000|2021-09-30 01:26:30|10235.9|10220.9|10231.8|10216.8|10235.9|10220.9|10231.8|10216.8|1
1632965220000|2021-09-30 01:27:00|||||||||1
1632965230000|2021-09-30 01:27:10|10231.3|10206.3|10222.8|10197.8|10231.6|10206.3|10222.8|10194.1|2
1632965240000|2021-09-30 01:27:20|10217.2|10202.2|10222.6|10197.6|10222.8|10202.2|10215.3|10197.6|0
1632965250000|2021-09-30 01:27:30|10222.3|10197.3|10224.3|10199.3|10224.3|10202.9|10216.8|10197.3|2
1632965260000|2021-09-30 01:27:40|10225.4|10200.4|10223.6|10198.6|10226.3|10201.3|10223.6|10198.6|1
1632965270000|2021-09-30 01:27:50|10223.8|10198.8|10217.1|10202.1|10223.8|10202.1|10217.1|10197.3|1
1632965280000|2021-09-30 01:28:00|10216.8|10201.8|10222.8|10197.8|10222.8|10202.4|10215.8|10197.1|3
1632965290000|2021-09-30 01:28:10|10222.6|10197.6|10222.6|10197.6|10222.6|10197.6|10222.6|10197.6|0
1632965300000|2021-09-30 01:28:20|10222.3|10197.3|10232.1|10194.6|10232.1|10204.9|10219.9|10194.6|5
1632965320000|2021-09-30 01:28:40|10231.9|10194.4|10231.6|10194.1|10231.9|10194.4|10231.6|10194.1|0
1632965350000|2021-09-30 01:29:10|10222.8|10207.8|10225.9|10210.9|10225.9|10210.9|10222.8|10207.8|1
1632965370000|2021-09-30 01:29:30|10225.6|10210.6|10225.1|10210.1|10225.6|10210.6|10225.1|10210.1|1
1632965400000|2021-09-30 01:30:00|10225.6|10210.6|10225.6|10210.6|10225.6|10210.6|10225.6|10210.6|0
1632965420000|2021-09-30 01:30:20|10225.3|10210.3|10225.1|10210.1|10225.3|10210.3|10225.1|10210.1|1
1632965440000|2021-09-30 01:30:40|10226|10211|10225.1|10210.1|10226|10211|10225.1|10210.1|3
1632965450000|2021-09-30 01:30:50|10224.6|10209.6|10224.6|10209.6|10224.6|10209.6|10224.6|10209.6|1
1632965460000|2021-09-30 01:31:00|10224.1|10209.1|10224.1|10209.1|10224.1|10209.1|10224.1|10209.1|0
1632965470000|2021-09-30 01:31:10|10223.6|10208.6|10223.1|10208.1|10223.6|10208.6|10223.1|10208.1|0
1632965480000|2021-09-30 01:31:20|10223.6|10208.6|10223.6|10208.6|10223.6|10208.6|10223.6|10208.6|0
1632965490000|2021-09-30 01:31:30|10222.6|10207.6|10222.1|10207.1|10222.6|10207.6|10222.1|10207.1|1
1632965500000|2021-09-30 01:31:40|10221.6|10206.6|10221.6|10206.6|10221.6|10206.6|10221.6|10206.6|0
1632965510000|2021-09-30 01:31:50|10220.5|10205.5|10219.1|10204.1|10220.5|10205.5|10219.1|10204.1|1
1632965530000|2021-09-30 01:32:10|10219.5|10204.5|10218.4|10203.4|10219.5|10204.5|10218.4|10203.4|1
1632965550000|2021-09-30 01:32:30|10220.9|10205.9|10220.9|10205.9|10220.9|10205.9|10220.9|10205.9|0
1632965560000|2021-09-30 01:32:40|10217.4|10202.4|10216.9|10201.9|10217.4|10202.4|10216.9|10201.9|1
1632965570000|2021-09-30 01:32:50|10211|10196|10211|10196|10211|10196|10211|10196|0
1632965600000|2021-09-30 01:33:20|10218|10193|10220.3|10195.3|10220.3|10195.3|10218|10193|0
1632965610000|2021-09-30 01:33:30|10220|10195|10219|10194|10220.5|10195.5|10219|10194|0
1632965620000|2021-09-30 01:33:40|10212.5|10197.5|10212.5|10197.5|10212.5|10197.5|10212.5|10197.5|0
1632965660000|2021-09-30 01:34:20|10215.9|10200.9|10222.9|10197.9|10222.9|10202|10215.9|10197.9|1
1632965670000|2021-09-30 01:34:30|10218.2|10203.2|10217|10202|10222.9|10203.2|10217|10197.9|0
1632965710000|2021-09-30 01:35:10|10216.8|10201.8|10217|10202|10217|10202|10216.8|10201.8|2
1632965770000|2021-09-30 01:36:10|10218.2|10203.2|10241.8|10204.3|10242.5|10205.5|10218.2|10203.2|1
1632965790000|2021-09-30 01:36:30|10242.8|10205.3|10244.3|10206.8|10244.3|10206.8|10242.8|10205.3|2
1632965800000|2021-09-30 01:36:40|10244.1|10206.6|10243.8|10206.3|10244.1|10206.6|10243.8|10206.3|1
1632965810000|2021-09-30 01:36:50|10237|10212|10228.5|10213.5|10237|10215.7|10228.5|10212|1
1632965820000|2021-09-30 01:37:00|10227.5|10212.5|10228.8|10213.8|10228.8|10213.8|10227.5|10212.5|1
1632965830000|2021-09-30 01:37:10|10228.3|10213.3|10230.3|10205.3|10231|10213.3|10228|10204.5|1
1632965840000|2021-09-30 01:37:20|10229.3|10204.3|10229.3|10204.3|10229.3|10204.3|10229.3|10204.3|1
1632965870000|2021-09-30 01:37:50|10228.8|10203.8|10230|10205|10230.8|10205.8|10228.8|10203.8|1
1632965880000|2021-09-30 01:38:00|10230.3|10205.3|10229.8|10204.8|10230.3|10205.3|10229.3|10204.3|0
1632965890000|2021-09-30 01:38:10|10229.3|10204.3|10229.5|10204.5|10229.5|10204.5|10229.3|10204.3|1
1632965910000|2021-09-30 01:38:30|10229.3|10204.3|10229.3|10204.3|10229.3|10204.3|10229.3|10204.3|0
1632965930000|2021-09-30 01:38:50|10229|10204|10228.3|10203.3|10229|10204|10228.3|10203.3|0
1632965980000|2021-09-30 01:39:40|10227.8|10202.8|10227.3|10202.3|10227.8|10202.8|10227.3|10202.3|1
1632965990000|2021-09-30 01:39:50|10227.2|10189.7|10227.2|10189.7|10227.2|10189.7|10227.2|10189.7|8
1632966000000|2021-09-30 01:40:00|10226.7|10189.2|10215.9|10200.9|10226.7|10200.9|10215.9|10185.2|2
1632966010000|2021-09-30 01:40:10|10216.4|10201.4|10217.4|10202.4|10223.9|10202.4|10216.4|10197.5|1
1632966020000|2021-09-30 01:40:20|10217.2|10202.2|10231.7|10194.2|10232.2|10202.2|10217.2|10194.2|1
1632966030000|2021-09-30 01:40:30|10231.5|10194|10231.2|10193.7|10231.5|10194|10231.2|10193.7|0
1632966040000|2021-09-30 01:40:40|10225.2|10200.2|10225.2|10200.2|10225.2|10200.2|10225.2|10200.2|0
1632966050000|2021-09-30 01:40:50|10224.9|10199.9|10225.2|10200.2|10231.8|10200.2|10223.4|10194.3|0
1632966070000|2021-09-30 01:41:10|10235.1|10197.6|10234.9|10197.4|10235.8|10198.3|10234.6|10197.1|1
1632966080000|2021-09-30 01:41:20|10235.1|10197.6|10235.1|10197.6|10235.1|10197.6|10235.1|10197.6|0
1632966100000|2021-09-30 01:41:40|10235.3|10197.8|10235.3|10197.8|10235.3|10197.8|10235.3|10197.8|0
1632966110000|2021-09-30 01:41:50|10229.8|10204.8|10231.9|10206.9|10231.9|10206.9|10229.8|10204.8|1
1632966120000|2021-09-30 01:42:00|10231.2|10206.2|10230.9|10205.9|10231.2|10206.2|10230.9|10205.9|0
1632966130000|2021-09-30 01:42:10|10231.4|10206.4|10231.4|10206.4|10231.4|10206.4|10231.4|10206.4|0
1632966140000|2021-09-30 01:42:20|10230.9|10205.9|10230.9|10205.9|10230.9|10205.9|10230.9|10205.9|0
1632966190000|2021-09-30 01:43:10|10231.9|10206.9|10231.4|10206.4|10231.9|10206.9|10231.4|10206.4|1
1632966200000|2021-09-30 01:43:20|10232.2|10207.2|10231.9|10206.9|10232.2|10207.2|10231.7|10206.7|1
1632966220000|2021-09-30 01:43:40|10231.4|10206.4|10231.4|10206.4|10231.4|10206.4|10231.4|10206.4|0
1632966230000|2021-09-30 01:43:50|10231.2|10206.2|10230.9|10205.9|10231.2|10206.2|10230.9|10205.9|0
1632966250000|2021-09-30 01:44:10|10230.7|10205.7|10230.4|10205.4|10230.7|10205.7|10230.4|10205.4|0
1632966470000|2021-09-30 01:47:50|10231.1|10206.1|10231.4|10206.4|10231.4|10206.4|10231.1|10206.1|0
1632966510000|2021-09-30 01:48:30|10231.1|10206.1|10230|10205|10231.1|10206.1|10230|10205|0
1632966520000|2021-09-30 01:48:40|10229.9|10204.9|10229.4|10204.4|10230.4|10205.4|10229.4|10204.4|0
1632966530000|2021-09-30 01:48:50|10229.9|10204.9|10231.4|10206.4|10231.4|10206.4|10229.7|10204.7|0
1632966570000|2021-09-30 01:49:30|10230.3|10205.3|10230.3|10205.3|10230.3|10205.3|10230.3|10205.3|0
1632966670000|2021-09-30 01:51:10|10229.1|10214.1|10224.8|10209.8|10230.3|10214.1|10224.8|10205|5
1632966680000|2021-09-30 01:51:20|10225.1|10210.1|10225.1|10210.1|10225.1|10210.1|10225.1|10210.1|0
1632966730000|2021-09-30 01:52:10|10225.3|10210.3|10225.6|10210.6|10225.6|10210.6|10225.3|10210.3|0
1632966780000|2021-09-30 01:53:00|10224.8|10209.8|10224.8|10209.8|10224.8|10209.8|10224.8|10209.8|0
1632966790000|2021-09-30 01:53:10|10230|10205|10230|10205|10230|10205|10230|10205|0
1632966800000|2021-09-30 01:53:20|10230.4|10205.4|10230.4|10205.4|10230.6|10205.6|10230.4|10205.4|1
1632966810000|2021-09-30 01:53:30|10230.9|10205.9|10230.9|10205.9|10230.9|10205.9|10230.9|10205.9|1
1632966850000|2021-09-30 01:54:10|10231.1|10206.1|10231.1|10206.1|10231.1|10206.1|10231.1|10206.1|1
1632966900000|2021-09-30 01:55:00|10226.4|10211.4|10226.4|10211.4|10226.4|10211.4|10226.4|10211.4|1
1632966940000|2021-09-30 01:55:40|10231.4|10216.4|10231.4|10216.4|10231.4|10216.4|10231.4|10216.4|0
1632966960000|2021-09-30 01:56:00|10229.6|10214.6|10229.6|10214.6|10229.6|10214.6|10229.6|10214.6|0
1632967010000|2021-09-30 01:56:50|10229.4|10214.4|10228.9|10213.9|10229.4|10214.4|10228.9|10213.9|0
1632967080000|2021-09-30 01:58:00|10228.6|10213.6|10228.6|10213.6|10228.6|10213.6|10228.6|10213.6|0
1632967170000|2021-09-30 01:59:30|10233|10218|10228.6|10213.6|10233|10218|10228.6|10213.6|2
1632967180000|2021-09-30 01:59:40|10229.1|10214.1|10228.9|10213.9|10229.1|10214.1|10228.9|10213.9|0
1632967200000|2021-09-30 02:00:00|10233.3|10218.3|10244.9|10207.4|10246.9|10218.3|10233.3|10207.2|2
1632967210000|2021-09-30 02:00:10|10237.5|10222.5|10237.5|10222.5|10237.5|10222.5|10237.5|10222.5|0
1632967220000|2021-09-30 02:00:20|10241.4|10226.4|10243.4|10228.4|10246.4|10228.4|10238.6|10207.3|9
1632967230000|2021-09-30 02:00:30|10241.6|10216.6|10246.8|10209.3|10247.3|10216.6|10241.1|10208.9|6
1632967240000|2021-09-30 02:00:40|10240|10225|10250.2|10235.2|10258.2|10238|10240|10214.4|11
1632967250000|2021-09-30 02:00:50|10256.5|10241.5|10256.2|10231.2|10257.2|10241.5|10248.6|10219.7|2
1632967260000|2021-09-30 02:01:00|10256.5|10231.5|10262.6|10247.6|10263.1|10248.1|10256.5|10231.5|3
1632967270000|2021-09-30 02:01:10|10260.1|10245.1|10261.2|10246.2|10261.2|10246.2|10260.1|10245.1|7
1632967280000|2021-09-30 02:01:20|10261|10246|10261|10246|10261|10246|10261|10246|2
1632967290000|2021-09-30 02:01:30|10263|10248|10264.9|10249.9|10264.9|10249.9|10261|10246|3
1632967300000|2021-09-30 02:01:40|||||||||1
1632967320000|2021-09-30 02:02:00|10271.8|10256.8|10275.1|10260.1|10275.1|10260.1|10271.8|10256.8|15
1632967330000|2021-09-30 02:02:10|10275.4|10260.4|10275.4|10260.4|10275.4|10260.4|10275.4|10260.4|0
1632967340000|2021-09-30 02:02:20|10274.9|10259.9|10274.9|10259.9|10274.9|10259.9|10274.9|10259.9|0
1632967380000|2021-09-30 02:03:00|10275.4|10260.4|10262.9|10247.9|10275.4|10260.4|10262.9|10247.9|1
1632967390000|2021-09-30 02:03:10|10260.5|10245.5|10260.5|10245.5|10260.5|10245.5|10260.5|10245.5|0
1632967400000|2021-09-30 02:03:20|10261|10246|10263.4|10248.4|10263.4|10248.4|10261|10246|1
1632967410000|2021-09-30 02:03:30|10266.3|10251.3|10266.3|10251.3|10266.3|10251.3|10266.3|10251.3|0
1632967420000|2021-09-30 02:03:40|10268.3|10253.3|10268.3|10253.3|10268.3|10253.3|10268.3|10253.3|0
1632967440000|2021-09-30 02:04:00|10266.4|10251.4|10266.4|10251.4|10267.6|10252.6|10265.4|10250.4|6
1632967450000|2021-09-30 02:04:10|10263.2|10248.2|10278.9|10241.4|10279.5|10257.2|10263.2|10241.4|4
1632967460000|2021-09-30 02:04:20|10273.1|10248.1|10273.1|10248.1|10273.1|10248.1|10273.1|10248.1|0
1632967470000|2021-09-30 02:04:30|10275.4|10250.4|10275.4|10250.4|10275.4|10250.4|10275.4|10250.4|0
1632967480000|2021-09-30 02:04:40|10266.4|10251.4|10266.4|10251.4|10266.4|10251.4|10266.4|10251.4|0
1632967500000|2021-09-30 02:05:00|10268.1|10253.1|10271.5|10256.5|10276.2|10259.2|10266.4|10251.2|6
1632967520000|2021-09-30 02:05:20|10273.2|10258.2|10271.3|10256.3|10275.2|10260.2|10271.3|10256.3|5
1632967540000|2021-09-30 02:05:40|10273.7|10258.7|10275.7|10260.7|10275.7|10260.7|10273.7|10258.7|1
1632967560000|2021-09-30 02:06:00|10275.9|10260.9|10276.5|10261.5|10276.5|10261.5|10275.9|10260.9|1
1632967580000|2021-09-30 02:06:20|10276.2|10261.2|10276.5|10261.5|10276.5|10261.5|10276|10261|1
1632967590000|2021-09-30 02:06:30|10272.3|10257.3|10272.3|10257.3|10272.3|10257.3|10272.3|10257.3|5
1632967630000|2021-09-30 02:07:10|||||||||2
1632967650000|2021-09-30 02:07:30|10277.8|10252.8|10275.4|10260.4|10277.8|10260.4|10272.3|10252.8|0
1632967660000|2021-09-30 02:07:40|10274.9|10259.9|10274.9|10259.9|10274.9|10259.9|10274.9|10259.9|0
1632967720000|2021-09-30 02:08:40|10275.9|10260.9|10275.9|10260.9|10275.9|10260.9|10275.9|10260.9|2
1632967730000|2021-09-30 02:08:50|10276.4|10261.4|10281.8|10256.8|10282.3|10261.4|10276.4|10256.8|1
1632967750000|2021-09-30 02:09:10|10281.6|10256.6|10277.2|10262.2|10281.8|10262.2|10277|10256.6|1
1632967760000|2021-09-30 02:09:20|10277.7|10262.7|10278.2|10263.2|10278.2|10263.2|10277.7|10262.7|2
1632967770000|2021-09-30 02:09:30|10278.6|10263.6|10278.6|10263.6|10278.6|10263.6|10278.4|10263.4|0
1632967780000|2021-09-30 02:09:40|||||||||3
1632967790000|2021-09-30 02:09:50|10278.2|10263.2|10278.2|10263.2|10278.2|10263.2|10278.2|10263.2|0
1632967800000|2021-09-30 02:10:00|10283.4|10268.4|10281.4|10266.4|10283.4|10268.4|10279.4|10264.4|42
1632967810000|2021-09-30 02:10:10|||||||||12
1632967820000|2021-09-30 02:10:20|10281.9|10266.9|10285.4|10270.4|10285.5|10270.5|10281.9|10266.9|5
1632967860000|2021-09-30 02:11:00|10285.1|10270.1|10285.4|10270.4|10285.4|10270.4|10285.1|10270.1|6
1632967870000|2021-09-30 02:11:10|||||||||1
1632967880000|2021-09-30 02:11:20|||||||||7
1632967890000|2021-09-30 02:11:30|10288.1|10273.1|10290.6|10275.6|10290.6|10275.6|10288.1|10273.1|8
1632967900000|2021-09-30 02:11:40|10290.8|10275.8|10291|10276|10291|10276|10290.8|10275.8|3
1632967920000|2021-09-30 02:12:00|10293.2|10278.2|10293.2|10278.2|10293.2|10278.2|10293.2|10278.2|7
1632967930000|2021-09-30 02:12:10|10293.1|10278.1|10294.1|10279.1|10294.1|10279.1|10293.1|10278.1|6
1632967940000|2021-09-30 02:12:20|10293.8|10278.8|10293.6|10278.6|10293.8|10278.8|10293.6|10278.6|4
1632967950000|2021-09-30 02:12:30|10292.5|10277.5|10291|10276|10292.5|10277.5|10291|10276|7
1632967970000|2021-09-30 02:12:50|10290.1|10275.1|10288.1|10273.1|10290.1|10275.1|10287.6|10272.6|0
1632967990000|2021-09-30 02:13:10|||||||||1
1632968050000|2021-09-30 02:14:10|10287.5|10272.5|10292.1|10267.1|10292.4|10272.5|10287.5|10267.1|1
1632968060000|2021-09-30 02:14:20|||||||||2
1632968070000|2021-09-30 02:14:30|10291.4|10266.4|10287.4|10262.4|10295.2|10266.4|10287.4|10257.2|9
1632968080000|2021-09-30 02:14:40|10286.9|10261.9|10286.9|10261.9|10286.9|10261.9|10286.9|10261.9|0
1632968090000|2021-09-30 02:14:50|10287.3|10262.3|10285.9|10260.9|10287.3|10262.3|10285.9|10260.9|2
1632968100000|2021-09-30 02:15:00|10286.2|10261.2|10286.2|10261.2|10286.2|10261.2|10286.2|10261.2|0
1632968120000|2021-09-30 02:15:20|10280.2|10265.2|10280.4|10265.4|10280.4|10265.4|10280.2|10265.2|0
1632968130000|2021-09-30 02:15:30|10285.3|10260.3|10280.7|10265.7|10285.3|10265.7|10280.7|10260.2|4
1632968140000|2021-09-30 02:15:40|10286.5|10261.5|10286.5|10261.5|10286.5|10261.5|10286.5|10261.5|0
1632968150000|2021-09-30 02:15:50|10286.7|10261.7|10279.2|10264.2|10286.9|10265.6|10279.2|10261.7|1
1632968170000|2021-09-30 02:16:10|10287.6|10262.6|10283|10268|10288.7|10268|10283|10262.4|9
1632968200000|2021-09-30 02:16:40|10284.8|10269.8|10288.4|10273.4|10288.4|10273.4|10284.8|10269.8|0
1632968210000|2021-09-30 02:16:50|10288.6|10273.6|10288.9|10273.9|10288.9|10273.9|10288.6|10273.6|0
1632968230000|2021-09-30 02:17:10|10289.1|10274.1|10289.6|10274.6|10289.6|10274.6|10289.1|10274.1|1
1632968240000|2021-09-30 02:17:20|10289.4|10274.4|10289.4|10274.4|10289.4|10274.4|10289.4|10274.4|0
1632968270000|2021-09-30 02:17:50|10290.9|10275.9|10290.9|10275.9|10290.9|10275.9|10290.9|10275.9|2
1632968280000|2021-09-30 02:18:00|10292.2|10277.2|10293.9|10278.9|10293.9|10278.9|10292.2|10277.2|0
1632968290000|2021-09-30 02:18:10|10294.9|10279.9|10295.5|10280.5|10295.5|10280.5|10294.9|10279.9|1
1632968320000|2021-09-30 02:18:40|10296|10281|10296.5|10281.5|10296.5|10281.5|10296|10281|0
1632968340000|2021-09-30 02:19:00|10297|10282|10296.5|10281.5|10297.5|10282.5|10296.5|10281.5|0
1632968350000|2021-09-30 02:19:10|10297.2|10282.2|10297.2|10282.2|10297.2|10282.2|10297.2|10282.2|2
1632968370000|2021-09-30 02:19:30|10297.6|10282.6|10297.6|10282.6|10297.6|10282.6|10297.6|10282.6|4
1632968400000|2021-09-30 02:20:00|10298.1|10283.1|10298.1|10283.1|10298.1|10283.1|10298.1|10283.1|1
1632968410000|2021-09-30 02:20:10|10298.3|10283.3|10298.3|10283.3|10298.3|10283.3|10298.3|10283.3|0
1632968420000|2021-09-30 02:20:20|10297.5|10282.5|10297.7|10282.7|10297.7|10282.7|10297.5|10282.5|0
1632968430000|2021-09-30 02:20:30|10298.2|10283.2|10299|10284|10299|10284|10298.2|10283.2|1
1632968440000|2021-09-30 02:20:40|10299.5|10284.5|10298.7|10283.7|10299.5|10284.5|10298.7|10283.7|0
1632968450000|2021-09-30 02:20:50|10300.6|10285.6|10300.8|10285.8|10300.8|10285.8|10300.4|10285.4|0
1632968470000|2021-09-30 02:21:10|10300.6|10285.6|10302|10287|10302|10287|10300.6|10285.6|4
1632968480000|2021-09-30 02:21:20|10302.4|10287.4|10302.4|10287.4|10302.4|10287.4|10302.4|10287.4|3
1632968490000|2021-09-30 02:21:30|||||||||2
1632968500000|2021-09-30 02:21:40|10301.3|10286.3|10301.3|10286.3|10301.3|10286.3|10301.3|10286.3|2
1632968510000|2021-09-30 02:21:50|10302.4|10287.4|10304.3|10289.3|10304.6|10289.6|10302.4|10287.4|2
1632968520000|2021-09-30 02:22:00|||||||||2
1632968530000|2021-09-30 02:22:10|||||||||1
1632968540000|2021-09-30 02:22:20|10301.5|10286.5|10301.5|10286.5|10301.5|10286.5|10301.5|10286.5|5
1632968550000|2021-09-30 02:22:30|10300.8|10285.8|10300.6|10285.6|10300.8|10285.8|10300.6|10285.6|2
1632968560000|2021-09-30 02:22:40|10300.2|10285.2|10300.2|10285.2|10300.2|10285.2|10300.2|10285.2|0
1632968570000|2021-09-30 02:22:50|10300|10285|10299.7|10284.7|10300|10285|10299.7|10284.7|0
1632968590000|2021-09-30 02:23:10|10299|10284|10292.2|10277.2|10299|10284|10292.2|10277.2|2
1632968600000|2021-09-30 02:23:20|10290.6|10275.6|10290.1|10275.1|10290.6|10275.6|10290.1|10275.1|1
1632968610000|2021-09-30 02:23:30|10287.1|10272.1|10285.5|10270.5|10287.1|10272.1|10285.5|10270.5|1
1632968620000|2021-09-30 02:23:40|10283.7|10268.7|10282.1|10267.1|10283.7|10268.7|10282.1|10267.1|0
1632968630000|2021-09-30 02:23:50|||||||||1
1632968640000|2021-09-30 02:24:00|10285.4|10270.4|10288.1|10273.1|10288.1|10273.1|10285.4|10270.4|2
1632968650000|2021-09-30 02:24:10|10287.8|10272.8|10288.1|10273.1|10288.1|10273.1|10287.8|10272.8|2
1632968680000|2021-09-30 02:24:40|10290|10275|10296.5|10271.5|10302.3|10275|10290|10264.8|1
1632968700000|2021-09-30 02:25:00|10297.1|10272.1|10300.6|10275.6|10306.1|10275.6|10297.1|10268.4|2
1632968710000|2021-09-30 02:25:10|10300.9|10275.9|10300.9|10275.9|10300.9|10275.9|10300.9|10275.9|0
1632968720000|2021-09-30 02:25:20|10300.5|10275.5|10301|10276|10301|10276|10300.5|10275.5|1
1632968730000|2021-09-30 02:25:30|10300.7|10275.7|10301.6|10276.6|10301.6|10276.6|10300.7|10275.7|1
1632968740000|2021-09-30 02:25:40|10301.3|10276.3|10302.1|10277.1|10302.1|10277.1|10301.1|10276.1|0
1632968750000|2021-09-30 02:25:50|10301.9|10276.9|10300.6|10285.6|10302.4|10285.6|10300.6|10276.9|1
1632968760000|2021-09-30 02:26:00|10300.3|10285.3|10303.3|10288.3|10303.3|10288.3|10300.3|10285.3|0
1632968770000|2021-09-30 02:26:10|10303.6|10288.6|10303.6|10288.6|10303.6|10288.6|10303.6|10288.6|2
1632968800000|2021-09-30 02:26:40|10303.3|10288.3|10303.3|10288.3|10303.3|10288.3|10303.3|10288.3|3
1632968810000|2021-09-30 02:26:50|10303.8|10288.8|10303.8|10288.8|10303.8|10288.8|10303.8|10288.8|0
1632968830000|2021-09-30 02:27:10|10299.6|10284.6|10299.6|10284.6|10299.6|10284.6|10299.6|10284.6|0
1632968880000|2021-09-30 02:28:00|10298.8|10283.8|10298.8|10283.8|10298.8|10283.8|10298.8|10283.8|0
1632968900000|2021-09-30 02:28:20|10298.1|10283.1|10298.1|10283.1|10298.1|10283.1|10298.1|10283.1|0
1632968910000|2021-09-30 02:28:30|10299.5|10284.5|10299.5|10284.5|10299.5|10284.5|10299.5|10284.5|0
1632968920000|2021-09-30 02:28:40|10299|10284|10299|10284|10299|10284|10299|10284|0
1632968940000|2021-09-30 02:29:00|10298.7|10283.7|10298.7|10283.7|10298.7|10283.7|10298.7|10283.7|0
1632968960000|2021-09-30 02:29:20|10298.5|10283.5|10298.5|10283.5|10298.5|10283.5|10298.5|10283.5|0
1632968970000|2021-09-30 02:29:30|10298.7|10283.7|10300.2|10285.2|10300.7|10285.7|10298.7|10283.7|2
1632968990000|2021-09-30 02:29:50|10299.6|10284.6|10299|10284|10299.6|10284.6|10299|10284|0
1632969000000|2021-09-30 02:30:00|10303.6|10278.6|10303.6|10278.6|10303.6|10278.6|10303.6|10278.6|1
1632969010000|2021-09-30 02:30:10|10303.1|10278.1|10291.5|10276.5|10303.1|10280.5|10291.5|10276.5|2
1632969020000|2021-09-30 02:30:20|10291.7|10276.7|10291.7|10276.7|10291.7|10276.7|10291.7|10276.7|2
1632969030000|2021-09-30 02:30:30|10290.3|10275.3|10290.3|10275.3|10290.3|10275.3|10290.3|10275.3|1
1632969040000|2021-09-30 02:30:40|10289.3|10274.3|10288.8|10273.8|10289.3|10274.3|10288.8|10273.8|1
1632969050000|2021-09-30 02:30:50|10286.6|10271.6|10284.4|10269.4|10286.6|10271.6|10284.4|10269.4|1
1632969060000|2021-09-30 02:31:00|10284.6|10269.6|10284.9|10269.9|10284.9|10269.9|10284.6|10269.6|0
1632969070000|2021-09-30 02:31:10|10284.5|10269.5|10284.5|10269.5|10284.5|10269.5|10284.5|10269.5|0
1632969080000|2021-09-30 02:31:20|10284.7|10269.7|10284.5|10269.5|10284.7|10269.7|10284.5|10269.5|2
1632969090000|2021-09-30 02:31:30|10284|10269|10284|10269|10284|10269|10283.7|10268.7|1
1632969100000|2021-09-30 02:31:40|10284.2|10269.2|10284.2|10269.2|10284.2|10269.2|10284.2|10269.2|0
1632969120000|2021-09-30 02:32:00|10284|10269|10284|10269|10284|10269|10284|10269|0
1632969140000|2021-09-30 02:32:20|10285.3|10270.3|10303|10265.5|10303|10271.5|10285.3|10263.3|6
1632969160000|2021-09-30 02:32:40|10302.8|10265.3|10302.8|10265.3|10302.8|10265.3|10302.8|10265.3|0
1632969170000|2021-09-30 02:32:50|10304.2|10266.7|10304.2|10266.7|10304.2|10266.7|10304.2|10266.7|1
1632969180000|2021-09-30 02:33:00|10305.3|10267.8|10301.3|10276.3|10306.9|10276.3|10300.8|10267.8|4
1632969190000|2021-09-30 02:33:10|10298.3|10283.3|10303|10288|10303|10288|10298.3|10283.3|1
1632969200000|2021-09-30 02:33:20|10303.8|10288.8|10305.8|10290.8|10305.8|10290.8|10303.8|10288.8|1
1632969210000|2021-09-30 02:33:30|||||||||9
1632969220000|2021-09-30 02:33:40|10305.6|10290.6|10302.8|10287.8|10305.6|10290.6|10302.8|10287.8|2
1632969230000|2021-09-30 02:33:50|10304.6|10289.6|10302.8|10287.8|10304.6|10289.6|10302.8|10287.8|2
1632969240000|2021-09-30 02:34:00|10302.6|10287.6|10302.6|10287.6|10302.6|10287.6|10302.6|10287.6|0
1632969250000|2021-09-30 02:34:10|10303.8|10288.8|10302.6|10287.6|10303.8|10288.8|10302.6|10287.6|10
1632969270000|2021-09-30 02:34:30|10302.8|10287.8|10303.3|10288.3|10303.3|10288.3|10302.8|10287.8|0
1632969280000|2021-09-30 02:34:40|10302.6|10287.6|10302.6|10287.6|10302.6|10287.6|10302.6|10287.6|3
1632969300000|2021-09-30 02:35:00|10303.8|10288.8|10303.8|10288.8|10303.8|10288.8|10303.8|10288.8|1
1632969320000|2021-09-30 02:35:20|10302.8|10287.8|10302.8|10287.8|10302.8|10287.8|10302.8|10287.8|0
1632969340000|2021-09-30 02:35:40|10304.6|10289.6|10304.6|10289.6|10304.6|10289.6|10304.6|10289.6|4
1632969360000|2021-09-30 02:36:00|10306.8|10291.8|10308.6|10293.6|10308.6|10293.6|10306.8|10291.8|1
1632969380000|2021-09-30 02:36:20|10308.8|10293.8|10308.6|10293.6|10308.8|10293.8|10308.6|10293.6|1
1632969390000|2021-09-30 02:36:30|||||||||4
1632969410000|2021-09-30 02:36:50|10309.1|10294.1|10309.3|10294.3|10309.3|10294.3|10309.1|10294.1|11
1632969420000|2021-09-30 02:37:00|10310.2|10295.2|10310.2|10295.2|10310.2|10295.2|10310.2|10295.2|10
1632969430000|2021-09-30 02:37:10|10312.7|10297.7|10312.7|10297.7|10312.7|10297.7|10312.7|10297.7|2
1632969440000|2021-09-30 02:37:20|10313.5|10298.5|10315.9|10300.9|10315.9|10300.9|10313.5|10298.5|2
1632969450000|2021-09-30 02:37:30|10316.8|10301.8|10317.4|10302.4|10317.4|10302.4|10316.8|10301.8|1
1632969490000|2021-09-30 02:38:10|10318.4|10303.4|10318.4|10303.4|10318.4|10303.4|10318.4|10303.4|0
1632969500000|2021-09-30 02:38:20|10319.4|10304.4|10321.7|10306.7|10321.7|10306.7|10319.4|10304.4|8
1632969520000|2021-09-30 02:38:40|10322.6|10307.6|10322.6|10307.6|10322.6|10307.6|10322.6|10307.6|0
1632969540000|2021-09-30 02:39:00|10323.1|10308.1|10323.1|10308.1|10323.1|10308.1|10323.1|10308.1|2
1632969560000|2021-09-30 02:39:20|10322.8|10307.8|10322.6|10307.6|10322.8|10307.8|10322.6|10307.6|3
1632969570000|2021-09-30 02:39:30|10323.1|10308.1|10323.1|10308.1|10323.1|10308.1|10323.1|10308.1|1
1632969580000|2021-09-30 02:39:40|10323.3|10308.3|10323.6|10308.6|10323.6|10308.6|10323.3|10308.3|2
1632969600000|2021-09-30 02:40:00|10324|10309|10324.1|10309.1|10324.6|10309.6|10324|10309|0
1632969610000|2021-09-30 02:40:10|10323.5|10308.5|10324.5|10309.5|10324.5|10309.5|10323.5|10308.5|0
1632969630000|2021-09-30 02:40:30|10324.7|10309.7|10325.3|10310.3|10325.5|10310.5|10324.7|10309.7|7
1632969640000|2021-09-30 02:40:40|10325|10310|10325|10310|10325|10310|10325|10310|3
1632969650000|2021-09-30 02:40:50|10325.1|10310.1|10323.1|10308.1|10325.1|10310.1|10323.1|10308.1|3
1632969660000|2021-09-30 02:41:00|10322.8|10307.8|10322.1|10307.1|10322.8|10307.8|10321.8|10306.8|1
1632969670000|2021-09-30 02:41:10|||||||||1
1632969690000|2021-09-30 02:41:30|10321.3|10306.3|10321.3|10306.3|10321.3|10306.3|10321.3|10306.3|1
1632969700000|2021-09-30 02:41:40|10320.5|10305.5|10320.1|10305.1|10320.5|10305.5|10320.1|10305.1|1
1632969710000|2021-09-30 02:41:50|10318.7|10303.7|10316.6|10301.6|10318.7|10303.7|10316.6|10301.6|1
1632969720000|2021-09-30 02:42:00|10314.6|10299.6|10309.1|10294.1|10314.6|10299.6|10307.6|10292.6|5
1632969730000|2021-09-30 02:42:10|10308.8|10293.8|10308.8|10293.8|10308.8|10293.8|10308.8|10293.8|0
1632969740000|2021-09-30 02:42:20|10308.3|10293.3|10308.3|10293.3|10308.3|10293.3|10308.3|10293.3|2
1632969750000|2021-09-30 02:42:30|10309.1|10294.1|10310.1|10295.1|10310.1|10295.1|10309.1|10294.1|0
1632969760000|2021-09-30 02:42:40|10311.6|10296.6|10315.3|10300.3|10315.3|10300.3|10311.6|10296.6|0
1632969770000|2021-09-30 02:42:50|10318.3|10303.3|10318.3|10303.3|10318.3|10303.3|10318.3|10303.3|0
1632969780000|2021-09-30 02:43:00|10318|10303|10316.8|10301.8|10318|10303|10316.8|10301.8|2
1632969790000|2021-09-30 02:43:10|10314.5|10299.5|10312.6|10297.6|10314.5|10299.5|10311.3|10296.3|1
1632969820000|2021-09-30 02:43:40|10312.5|10297.5|10314.5|10299.5|10314.5|10299.5|10312.5|10297.5|1
1632969850000|2021-09-30 02:44:10|10313.5|10298.5|10312.5|10297.5|10313.5|10298.5|10312.5|10297.5|0
1632969880000|2021-09-30 02:44:40|10314.3|10299.3|10316.3|10301.3|10316.3|10301.3|10314.3|10299.3|0
1632969890000|2021-09-30 02:44:50|10315.8|10300.8|10315.8|10300.8|10315.8|10300.8|10315.8|10300.8|0
1632969910000|2021-09-30 02:45:10|10314.9|10299.9|10313.8|10298.8|10314.9|10299.9|10313.8|10298.8|0
1632969930000|2021-09-30 02:45:30|10314.6|10299.6|10315.3|10300.3|10315.3|10300.3|10314.6|10299.6|1
1632969940000|2021-09-30 02:45:40|10315.8|10300.8|10317.3|10302.3|10317.3|10302.3|10315.8|10300.8|0
1632969960000|2021-09-30 02:46:00|10317.7|10302.7|10322.3|10307.3|10322.3|10307.3|10317.7|10302.7|0
1632969970000|2021-09-30 02:46:10|10321.8|10306.8|10322.3|10307.3|10322.3|10307.3|10321.8|10306.8|0
1632969980000|2021-09-30 02:46:20|10325|10310|10325|10310|10325|10310|10325|10310|9
1632970000000|2021-09-30 02:46:40|10326|10311|10327|10312|10327|10312|10326|10311|23
1632970020000|2021-09-30 02:47:00|10326|10311|10325|10310|10326|10311|10324.5|10309.5|3
1632970050000|2021-09-30 02:47:30|10324.8|10309.8|10324.8|10309.8|10324.8|10309.8|10324.8|10309.8|0
1632970060000|2021-09-30 02:47:40|10325|10310|10325|10310|10325|10310|10325|10310|0
1632970070000|2021-09-30 02:47:50|||||||||1
1632970080000|2021-09-30 02:48:00|10326|10311|10326|10311|10326|10311|10326|10311|6
1632970090000|2021-09-30 02:48:10|10327|10312|10327|10312|10327|10312|10327|10312|4
1632970100000|2021-09-30 02:48:20|10327.5|10312.5|10337.9|10322.9|10338.5|10323.5|10327.5|10312.5|13
1632970110000|2021-09-30 02:48:30|10334.3|10319.3|10327.5|10312.5|10334.3|10319.3|10327.5|10312.5|6
1632970120000|2021-09-30 02:48:40|10325.8|10310.8|10322.8|10307.8|10325.8|10310.8|10322.8|10307.8|2
1632970130000|2021-09-30 02:48:50|10321.9|10306.9|10319.3|10304.3|10321.9|10306.9|10319.3|10304.3|0
1632970140000|2021-09-30 02:49:00|10319|10304|10320.3|10305.3|10320.3|10305.3|10319|10304|1
1632970150000|2021-09-30 02:49:10|10320|10305|10325.5|10310.5|10331.8|10316.8|10320|10305|1
1632970160000|2021-09-30 02:49:20|10326|10311|10326.5|10311.5|10326.5|10311.5|10326|10311|0
1632970170000|2021-09-30 02:49:30|10329.8|10314.8|10331.3|10316.3|10331.3|10316.3|10329.8|10314.8|0
1632970190000|2021-09-30 02:49:50|10332.1|10317.1|10332.1|10317.1|10332.1|10317.1|10332.1|10317.1|0
1632970200000|2021-09-30 02:50:00|10332.8|10317.8|10333.8|10318.8|10333.8|10318.8|10332.8|10317.8|2
1632970210000|2021-09-30 02:50:10|10334.8|10319.8|10336.3|10321.3|10336.3|10321.3|10334.8|10319.8|1
1632970250000|2021-09-30 02:50:50|10335.7|10320.7|10330.8|10315.8|10335.7|10320.7|10325.8|10310.8|2
1632970260000|2021-09-30 02:51:00|10330.5|10315.5|10332|10317|10332|10317|10330.5|10315.5|1
1632970270000|2021-09-30 02:51:10|10334|10319|10334.8|10319.8|10335|10320|10334|10319|8
1632970280000|2021-09-30 02:51:20|10334.5|10319.5|10335.4|10320.4|10338|10323|10334.5|10319.5|4
1632970290000|2021-09-30 02:51:30|10336|10321|10338.4|10323.4|10338.9|10323.9|10336|10321|7
1632970300000|2021-09-30 02:51:40|10337.6|10322.6|10337.6|10322.6|10337.6|10322.6|10337.6|10322.6|13
1632970310000|2021-09-30 02:51:50|10338.8|10323.8|10338|10323|10338.8|10323.8|10337|10322|36
1632970320000|2021-09-30 02:52:00|10338.9|10323.9|10339.8|10324.8|10339.8|10324.8|10338.9|10323.9|7
1632970330000|2021-09-30 02:52:10|||||||||1
1632970350000|2021-09-30 02:52:30|10337.8|10322.8|10337.8|10322.8|10337.8|10322.8|10337.8|10322.8|1
1632970390000|2021-09-30 02:53:10|10338.2|10323.2|10338.8|10323.8|10338.8|10323.8|10338.2|10323.2|0
1632970430000|2021-09-30 02:53:50|10337.4|10322.4|10336.3|10321.3|10337.4|10322.4|10336.3|10321.3|1
1632970440000|2021-09-30 02:54:00|10337.4|10322.4|10338.3|10323.3|10338.3|10323.3|10337.4|10322.4|2
1632970470000|2021-09-30 02:54:30|10336.8|10321.8|10336.8|10321.8|10336.8|10321.8|10336.8|10321.8|1
1632970480000|2021-09-30 02:54:40|||||||||1
1632970490000|2021-09-30 02:54:50|10337.4|10322.4|10338.3|10323.3|10338.3|10323.3|10337.4|10322.4|0
1632970520000|2021-09-30 02:55:20|10337.5|10322.5|10345.7|10330.7|10345.7|10330.7|10336.5|10321.5|29
1632970530000|2021-09-30 02:55:30|10344.7|10329.7|10338.8|10323.8|10344.7|10329.7|10338.8|10323.8|13
1632970550000|2021-09-30 02:55:50|10337.3|10322.3|10337.3|10322.3|10337.8|10322.8|10337.3|10322.3|1
1632970560000|2021-09-30 02:56:00|10337|10322|10336.6|10321.6|10337|10322|10336.6|10321.6|2
1632970570000|2021-09-30 02:56:10|10336.9|10321.9|10338.9|10323.9|10338.9|10323.9|10336.9|10321.9|0
1632970580000|2021-09-30 02:56:20|10338.7|10323.7|10338.4|10323.4|10338.7|10323.7|10338.4|10323.4|0
1632970590000|2021-09-30 02:56:30|10337.3|10322.3|10336.4|10321.4|10337.3|10322.3|10336.4|10321.4|1
1632970600000|2021-09-30 02:56:40|10336.1|10321.1|10321.4|10306.4|10336.1|10321.1|10321.4|10306.4|2
1632970610000|2021-09-30 02:56:50|10322.9|10307.9|10319.9|10304.9|10322.9|10307.9|10319.9|10304.9|1
1632970620000|2021-09-30 02:57:00|10319.4|10304.4|10324.1|10309.1|10327.6|10312.6|10319.4|10304.4|2
1632970630000|2021-09-30 02:57:10|10325.6|10310.6|10324.6|10309.6|10325.6|10310.6|10323.9|10308.9|0
1632970640000|2021-09-30 02:57:20|10323.9|10308.9|10323.2|10308.2|10323.9|10308.9|10323.2|10308.2|0
1632970650000|2021-09-30 02:57:30|10322.4|10307.4|10327.5|10312.5|10327.5|10312.5|10322.4|10307.4|2
1632970660000|2021-09-30 02:57:40|10330.5|10315.5|10325.2|10310.2|10337.4|10322.4|10325.2|10310.2|6
1632970670000|2021-09-30 02:57:50|10325.5|10310.5|10335|10320|10335|10320|10325.5|10310.5|2
1632970720000|2021-09-30 02:58:40|10334.5|10319.5|10334|10319|10334.5|10319.5|10334|10319|0
1632970750000|2021-09-30 02:59:10|10335.5|10320.5|10335.5|10320.5|10335.5|10320.5|10335.5|10320.5|1
1632970770000|2021-09-30 02:59:30|10338|10323|10342|10327|10342|10327|10338|10323|2
1632970800000|2021-09-30 03:00:00|10342.3|10327.3|10341.5|10326.5|10342.3|10327.3|10341.5|10326.5|2
1632970810000|2021-09-30 03:00:10|10343.1|10328.1|10344.1|10329.1|10344.1|10329.1|10343.1|10328.1|11
1632970830000|2021-09-30 03:00:30|10345.4|10330.4|10346.5|10331.5|10346.5|10331.5|10345.4|10330.4|0
1632970840000|2021-09-30 03:00:40|10346.4|10331.4|10346.4|10331.4|10346.4|10331.4|10346.4|10331.4|1
1632970860000|2021-09-30 03:01:00|10346.5|10331.5|10352.6|10337.6|10352.6|10337.6|10346.2|10331.2|4
1632970870000|2021-09-30 03:01:10|10353|10338|10350.9|10335.9|10353|10338|10350.9|10335.9|0
1632970880000|2021-09-30 03:01:20|10350.7|10335.7|10342|10327|10350.7|10335.7|10342|10327|1
1632970890000|2021-09-30 03:01:30|10343.5|10328.5|10346.9|10331.9|10346.9|10331.9|10343.5|10328.5|0
1632970910000|2021-09-30 03:01:50|10346.5|10331.5|10343.9|10328.9|10346.5|10331.5|10343.9|10328.9|1
1632970940000|2021-09-30 03:02:20|10346.4|10331.4|10347.4|10332.4|10347.4|10332.4|10346.4|10331.4|2
1632970950000|2021-09-30 03:02:30|10347.2|10332.2|10346.9|10331.9|10347.2|10332.2|10346.9|10331.9|0
1632970960000|2021-09-30 03:02:40|10341.7|10326.7|10339.9|10324.9|10341.7|10326.7|10339.9|10324.9|2
1632970980000|2021-09-30 03:03:00|10340.2|10325.2|10337.7|10322.7|10340.2|10325.2|10337.7|10322.7|1
1632971000000|2021-09-30 03:03:20|10336.6|10321.6|10335|10320|10336.6|10321.6|10335|10320|1
1632971020000|2021-09-30 03:03:40|10333.9|10318.9|10333.6|10318.6|10333.9|10318.9|10332.6|10317.6|3
1632971030000|2021-09-30 03:03:50|10332.8|10317.8|10332.3|10317.3|10333.3|10318.3|10332.3|10317.3|1
1632971050000|2021-09-30 03:04:10|10333.3|10318.3|10336.8|10321.8|10336.8|10321.8|10333.3|10318.3|0
1632971060000|2021-09-30 03:04:20|10337.3|10322.3|10338.8|10323.8|10338.8|10323.8|10329.3|10314.3|19
1632971070000|2021-09-30 03:04:30|10334.8|10319.8|10331.1|10316.1|10335.8|10320.8|10330.1|10315.1|1
1632971090000|2021-09-30 03:04:50|10329.1|10314.1|10329.1|10314.1|10329.1|10314.1|10329.1|10314.1|0
1632971120000|2021-09-30 03:05:20|10329.3|10314.3|10330.1|10315.1|10330.1|10315.1|10329.3|10314.3|0
1632971140000|2021-09-30 03:05:40|10329.6|10314.6|10328.8|10313.8|10329.6|10314.6|10328.8|10313.8|0
1632971160000|2021-09-30 03:06:00|10326.3|10311.3|10328.5|10313.5|10328.5|10313.5|10326.3|10311.3|3
1632971170000|2021-09-30 03:06:10|10326.8|10311.8|10325.3|10310.3|10326.8|10311.8|10325.3|10310.3|1
1632971180000|2021-09-30 03:06:20|10326.1|10311.1|10325.6|10310.6|10328.9|10313.9|10324.8|10309.8|2
1632971190000|2021-09-30 03:06:30|10326.6|10311.6|10326.6|10311.6|10326.6|10311.6|10326.6|10311.6|0
1632971250000|2021-09-30 03:07:30|10325.6|10310.6|10324|10309|10325.6|10310.6|10323.5|10308.5|0
1632971320000|2021-09-30 03:08:40|10324.5|10309.5|10324.5|10309.5|10324.5|10309.5|10324.5|10309.5|0
1632971330000|2021-09-30 03:08:50|10322|10307|10324|10309|10324|10309|10322|10307|1
1632971350000|2021-09-30 03:09:10|10324.3|10309.3|10322.5|10307.5|10334.5|10313.3|10319.1|10304.1|6
1632971360000|2021-09-30 03:09:20|10322.3|10307.3|10332.8|10317.8|10337.1|10317.8|10320.6|10305.6|6
1632971370000|2021-09-30 03:09:30|10336|10311|10332.4|10307.4|10338.8|10318.3|10320.1|10305.1|4
1632971380000|2021-09-30 03:09:40|10326|10311|10324.6|10309.6|10326|10311|10324.6|10309.6|0
1632971400000|2021-09-30 03:10:00|||||||||1
1632971410000|2021-09-30 03:10:10|10333.5|10318.5|10338.8|10301.3|10341.3|10319.1|10320.6|10301.1|5
1632971440000|2021-09-30 03:10:40|10334.1|10309.1|10339.3|10324.3|10339.3|10324.3|10334.1|10309.1|1
1632971450000|2021-09-30 03:10:50|10338.6|10323.6|10337|10322|10338.6|10323.6|10334.8|10319.8|0
1632971460000|2021-09-30 03:11:00|10330.5|10315.5|10339.5|10324.5|10339.5|10324.5|10330|10315|10
1632971470000|2021-09-30 03:11:10|10336|10321|10339|10324|10339|10324|10330.5|10315.5|4
1632971480000|2021-09-30 03:11:20|10339.8|10324.8|10337.3|10322.3|10339.8|10324.8|10336.8|10321.8|1
1632971490000|2021-09-30 03:11:30|10337|10322|10329|10314|10337|10322|10329|10314|1
1632971500000|2021-09-30 03:11:40|10330|10315|10331.3|10316.3|10331.3|10316.3|10328.4|10313.4|2
1632971510000|2021-09-30 03:11:50|10330.8|10315.8|10330.8|10315.8|10331|10316|10330.8|10315.8|2
1632971520000|2021-09-30 03:12:00|10331.3|10316.3|10335.5|10320.5|10337.2|10322.2|10330.6|10315.6|6
1632971530000|2021-09-30 03:12:10|10335.6|10320.6|10334.4|10319.4|10339.2|10324.2|10333|10318|3
1632971540000|2021-09-30 03:12:20|10333.5|10318.5|10337.6|10322.6|10337.6|10322.6|10333|10318|6
1632971560000|2021-09-30 03:12:40|10338.1|10323.1|10338.6|10323.6|10339.4|10324.4|10338.1|10323.1|0
1632971570000|2021-09-30 03:12:50|10339.1|10324.1|10338.6|10323.6|10340.1|10325.1|10338.2|10323.2|0
1632971580000|2021-09-30 03:13:00|10339.1|10324.1|10343.1|10328.1|10343.4|10328.4|10338.6|10323.6|3
1632971590000|2021-09-30 03:13:10|10342.5|10327.5|10345.4|10330.4|10345.4|10330.4|10341.9|10326.9|6
1632971600000|2021-09-30 03:13:20|10344.4|10329.4|10345.6|10330.6|10347.4|10332.4|10344.4|10329.4|0
1632971610000|2021-09-30 03:13:30|10348.4|10333.4|10347.6|10332.6|10348.4|10333.4|10346.4|10331.4|1
1632971620000|2021-09-30 03:13:40|10347.9|10332.9|10347.9|10332.9|10347.9|10332.9|10347.9|10332.9|2
1632971630000|2021-09-30 03:13:50|10348.1|10333.1|10347.9|10332.9|10348.4|10333.4|10347.9|10332.9|2
1632971640000|2021-09-30 03:14:00|10347.6|10332.6|10348.2|10333.2|10348.3|10333.3|10347.6|10332.6|4
1632971660000|2021-09-30 03:14:20|10349.2|10334.2|10358|10343|10358.2|10343.2|10349.2|10334.2|9
1632971670000|2021-09-30 03:14:30|10354.1|10339.1|10354.1|10339.1|10354.1|10339.1|10354.1|10339.1|2
1632971680000|2021-09-30 03:14:40|||||||||5
1632971690000|2021-09-30 03:14:50|10355|10340|10342.8|10327.8|10355|10340|10342.8|10327.8|2
1632971700000|2021-09-30 03:15:00|10344.2|10329.2|10347.5|10332.5|10347.5|10332.5|10344.2|10329.2|3
1632971710000|2021-09-30 03:15:10|10348|10333|10347.5|10332.5|10348|10333|10347.5|10332.5|1
1632971720000|2021-09-30 03:15:20|10348.2|10333.2|10358.5|10343.5|10359.2|10344.2|10347.5|10332.5|3
1632971730000|2021-09-30 03:15:30|10357.9|10342.9|10357.5|10342.5|10357.9|10342.9|10357.5|10342.5|1
1632971750000|2021-09-30 03:15:50|10358|10343|10357.7|10342.7|10358.7|10343.7|10357.7|10342.7|6
1632971760000|2021-09-30 03:16:00|10359.7|10344.7|10358.7|10343.7|10360.2|10345.2|10358.7|10343.7|4
1632971780000|2021-09-30 03:16:20|||||||||2
1632971810000|2021-09-30 03:16:50|10358.4|10343.4|10361.1|10346.1|10361.1|10346.1|10358.4|10343.4|22
1632971820000|2021-09-30 03:17:00|10363.1|10348.1|10369.1|10354.1|10369.1|10354.1|10363.1|10348.1|2
1632971830000|2021-09-30 03:17:10|10370.1|10355.1|10368.8|10353.8|10370.6|10355.6|10368.6|10353.6|4
1632971840000|2021-09-30 03:17:20|10369.1|10354.1|10368.9|10353.9|10370.6|10355.6|10368.9|10353.9|5
1632971850000|2021-09-30 03:17:30|10369.4|10354.4|10370.1|10355.1|10371.7|10356.7|10369.4|10354.4|4
1632971860000|2021-09-30 03:17:40|10354.3|10339.3|10354.7|10339.7|10354.7|10339.7|10354.3|10339.3|1
1632971870000|2021-09-30 03:17:50|10362.4|10324.9|10352.2|10327.2|10362.4|10327.2|10352.2|10320.3|2
1632971880000|2021-09-30 03:18:00|10352.3|10337.3|10354.4|10339.4|10354.4|10339.4|10346.7|10326.8|3
1632971890000|2021-09-30 03:18:10|10354.7|10339.7|10354.7|10339.7|10354.7|10339.7|10354.7|10339.7|0
1632971900000|2021-09-30 03:18:20|10356.5|10341.5|10358.7|10343.7|10358.7|10343.7|10356.5|10341.5|0
1632971920000|2021-09-30 03:18:40|10357.7|10342.7|10357.7|10342.7|10357.7|10342.7|10357.7|10342.7|0
1632971980000|2021-09-30 03:19:40|10350.7|10335.7|10353.5|10338.5|10355|10340|10349.2|10334.2|1
1632972000000|2021-09-30 03:20:00|10352.4|10337.4|10351|10336|10352.4|10337.4|10351|10336|1
1632972010000|2021-09-30 03:20:10|10350.2|10335.2|10350.2|10335.2|10350.2|10335.2|10350.2|10335.2|0
1632972050000|2021-09-30 03:20:50|||||||||2
1632972070000|2021-09-30 03:21:10|10345.2|10330.2|10345.2|10330.2|10345.2|10330.2|10345.2|10330.2|0
1632972080000|2021-09-30 03:21:20|10346|10331|10345.7|10330.7|10346.7|10331.7|10345.7|10330.7|4
1632972100000|2021-09-30 03:21:40|10347.2|10332.2|10349.4|10334.4|10349.4|10334.4|10347.2|10332.2|0
1632972120000|2021-09-30 03:22:00|10351.4|10336.4|10352.9|10337.9|10352.9|10337.9|10351.4|10336.4|4
1632972250000|2021-09-30 03:24:10|10354.2|10339.2|10355.9|10340.9|10355.9|10340.9|10354.2|10339.2|0
1632972280000|2021-09-30 03:24:40|10340.2|10325.2|10340|10325|10340.2|10325.2|10340|10325|1
1632972290000|2021-09-30 03:24:50|10338.7|10323.7|10338.7|10323.7|10338.7|10323.7|10338.7|10323.7|0
1632972310000|2021-09-30 03:25:10|10339|10324|10339.2|10324.2|10339.2|10324.2|10339|10324|0
1632972360000|2021-09-30 03:26:00|10340.1|10325.1|10341.2|10326.2|10341.2|10326.2|10340.1|10325.1|0
1632972370000|2021-09-30 03:26:10|10341|10326|10341.2|10326.2|10341.2|10326.2|10341|10326|0
1632972400000|2021-09-30 03:26:40|10341.5|10326.5|10341.5|10326.5|10341.5|10326.5|10341.5|10326.5|0
1632972420000|2021-09-30 03:27:00|10341.2|10326.2|10346.4|10331.4|10346.4|10331.4|10341.2|10326.2|0
1632972430000|2021-09-30 03:27:10|10340.7|10325.7|10336.6|10321.6|10340.7|10325.7|10336.6|10321.6|2
1632972440000|2021-09-30 03:27:20|10336.2|10321.2|10335.7|10320.7|10336.2|10321.2|10335.7|10320.7|0
1632972510000|2021-09-30 03:28:30|10336.2|10321.2|10336.2|10321.2|10336.2|10321.2|10336.2|10321.2|0
1632972520000|2021-09-30 03:28:40|10335.8|10320.8|10336.3|10321.3|10336.3|10321.3|10335.8|10320.8|0
1632972530000|2021-09-30 03:28:50|10336.1|10321.1|10335.8|10320.8|10336.1|10321.1|10335.8|10320.8|0
1632972580000|2021-09-30 03:29:40|10337.6|10322.6|10337.3|10322.3|10339|10324|10337.3|10322.3|0
1632972590000|2021-09-30 03:29:50|10344.3|10329.3|10345.7|10330.7|10345.7|10330.7|10344.3|10329.3|1
1632972600000|2021-09-30 03:30:00|10346|10331|10346|10331|10346|10331|10342|10327|0
1632972610000|2021-09-30 03:30:10|10345|10330|10335.8|10320.8|10345.5|10330.5|10335.8|10320.8|0
1632972620000|2021-09-30 03:30:20|10340.5|10325.5|10337.7|10322.7|10340.5|10325.5|10337.7|10322.7|1
1632972630000|2021-09-30 03:30:30|||||||||1
1632972780000|2021-09-30 03:33:00|10344.2|10329.2|10344.2|10329.2|10344.2|10329.2|10344.2|10329.2|1
1632972830000|2021-09-30 03:33:50|10349.4|10334.4|10349.6|10334.6|10349.6|10334.6|10349.1|10334.1|4
1632972840000|2021-09-30 03:34:00|||||||||1
1632972850000|2021-09-30 03:34:10|10351.1|10336.1|10351.6|10336.6|10352.1|10337.1|10351.1|10336.1|1
1632972860000|2021-09-30 03:34:20|10350.1|10335.1|10350.1|10335.1|10350.1|10335.1|10350.1|10335.1|1
1632972870000|2021-09-30 03:34:30|10348.6|10333.6|10348.6|10333.6|10348.6|10333.6|10348.6|10333.6|0
1632972880000|2021-09-30 03:34:40|10352.1|10337.1|10352.1|10337.1|10352.1|10337.1|10352.1|10337.1|2
1632972890000|2021-09-30 03:34:50|10353|10338|10354.1|10339.1|10354.1|10339.1|10353|10338|0
1632972900000|2021-09-30 03:35:00|10353|10338|10349.8|10334.8|10353|10338|10349.8|10334.8|2
1632972910000|2021-09-30 03:35:10|10349.6|10334.6|10349.6|10334.6|10349.6|10334.6|10349.6|10334.6|0
1632973230000|2021-09-30 03:40:30|10348.5|10333.5|10348.5|10333.5|10348.5|10333.5|10348.5|10333.5|1
1632973240000|2021-09-30 03:40:40|10347.1|10332.1|10347.1|10332.1|10347.1|10332.1|10347.1|10332.1|0
1632973270000|2021-09-30 03:41:10|10342.1|10327.1|10339.1|10324.1|10342.1|10327.1|10339.1|10324.1|1
1632973280000|2021-09-30 03:41:20|10340.1|10325.1|10340.1|10325.1|10340.1|10325.1|10340.1|10325.1|0
1632973320000|2021-09-30 03:42:00|10340.6|10325.6|10340.6|10325.6|10340.6|10325.6|10340.6|10325.6|0
1632973330000|2021-09-30 03:42:10|10340.9|10325.9|10340.9|10325.9|10340.9|10325.9|10340.9|10325.9|0
1632973440000|2021-09-30 03:44:00|10340.6|10325.6|10340.6|10325.6|10340.6|10325.6|10340.6|10325.6|0
1632973510000|2021-09-30 03:45:10|10340.3|10325.3|10340.6|10325.6|10340.6|10325.6|10340.3|10325.3|3
1632973530000|2021-09-30 03:45:30|10339.6|10324.6|10339.6|10324.6|10339.6|10324.6|10339.6|10324.6|1
1632973570000|2021-09-30 03:46:10|10339.3|10324.3|10332.9|10317.9|10339.3|10324.3|10332.9|10317.9|4
1632973580000|2021-09-30 03:46:20|10333.1|10318.1|10333.1|10318.1|10333.1|10318.1|10333.1|10318.1|0
1632973740000|2021-09-30 03:49:00|10336|10321|10339.3|10324.3|10339.3|10324.3|10336|10321|5
1632973770000|2021-09-30 03:49:30|10338.9|10323.9|10338.3|10323.3|10338.9|10323.9|10338.3|10323.3|0
1632973830000|2021-09-30 03:50:30|10337.9|10322.9|10337.9|10322.9|10337.9|10322.9|10337.9|10322.9|0
1632973840000|2021-09-30 03:50:40|10337.3|10322.3|10337.3|10322.3|10337.3|10322.3|10337.3|10322.3|0
1632973950000|2021-09-30 03:52:30|10337.1|10322.1|10336.1|10321.1|10337.1|10322.1|10336.1|10321.1|0
1632973980000|2021-09-30 03:53:00|10337.6|10322.6|10336.6|10321.6|10337.6|10322.6|10336.6|10321.6|0
1632974050000|2021-09-30 03:54:10|10333.6|10318.6|10333.6|10318.6|10333.6|10318.6|10333.6|10318.6|1
1632974120000|2021-09-30 03:55:20|10332.9|10317.9|10332.1|10317.1|10332.9|10317.9|10332.1|10317.1|0
1632974130000|2021-09-30 03:55:30|10332|10317|10333.5|10318.5|10333.5|10318.5|10332|10317|0
1632974150000|2021-09-30 03:55:50|10332.5|10317.5|10332.5|10317.5|10332.5|10317.5|10332.5|10317.5|1
1632974340000|2021-09-30 03:59:00|10333.4|10318.4|10329.1|10314.1|10333.4|10318.4|10329.1|10314.1|1
1632974370000|2021-09-30 03:59:30|10328|10313|10326.7|10311.7|10328|10313|10326.7|10311.7|2
1632974390000|2021-09-30 03:59:50|10325|10310|10323.7|10308.7|10325|10310|10323.7|10308.7|1
1632974400000|2021-09-30 04:00:00|10323.4|10308.4|10323.7|10308.7|10323.7|10308.7|10323.4|10308.4|0
1632974420000|2021-09-30 04:00:20|10319.7|10304.7|10319.7|10304.7|10319.7|10304.7|10319.7|10304.7|0
1632974430000|2021-09-30 04:00:30|10319.9|10304.9|10319.9|10304.9|10319.9|10304.9|10319.9|10304.9|0
1632974440000|2021-09-30 04:00:40|10320.2|10305.2|10320.2|10305.2|10320.2|10305.2|10320.2|10305.2|0
1632974450000|2021-09-30 04:00:50|||||||||3
1632974460000|2021-09-30 04:01:00|10318.7|10303.7|10323.1|10308.1|10323.1|10308.1|10317.3|10302.3|2
1632974470000|2021-09-30 04:01:10|10322.6|10307.6|10322.6|10307.6|10322.6|10307.6|10322.6|10307.6|0
1632974490000|2021-09-30 04:01:30|10321.6|10306.6|10319.6|10304.6|10321.6|10306.6|10319.6|10304.6|0
1632974510000|2021-09-30 04:01:50|10319.9|10304.9|10322.1|10307.1|10322.1|10307.1|10319.1|10304.1|2
1632974530000|2021-09-30 04:02:10|10322.3|10307.3|10322.3|10307.3|10322.3|10307.3|10322.3|10307.3|0
1632974540000|2021-09-30 04:02:20|10322.5|10307.5|10323.8|10308.8|10323.8|10308.8|10322.5|10307.5|0
1632974550000|2021-09-30 04:02:30|10323.3|10308.3|10323.8|10308.8|10323.8|10308.8|10323.3|10308.3|0
1632974560000|2021-09-30 04:02:40|10323.6|10308.6|10323.3|10308.3|10323.6|10308.6|10323.3|10308.3|0
1632974590000|2021-09-30 04:03:10|10317.4|10302.4|10317.4|10302.4|10317.4|10302.4|10317.4|10302.4|1
1632974600000|2021-09-30 04:03:20|10300.4|10285.4|10298.4|10283.4|10300.4|10285.4|10298.4|10283.4|3
1632974620000|2021-09-30 04:03:40|10300.9|10285.9|10307.6|10292.6|10307.6|10292.6|10300.9|10285.9|1
1632974630000|2021-09-30 04:03:50|10307.1|10292.1|10307.6|10292.6|10307.6|10292.6|10307.1|10292.1|1
1632974640000|2021-09-30 04:04:00|10307.8|10292.8|10308.1|10293.1|10308.1|10293.1|10307.8|10292.8|0
1632974660000|2021-09-30 04:04:20|10307.2|10292.2|10306.4|10291.4|10307.2|10292.2|10306.1|10291.1|1
1632974680000|2021-09-30 04:04:40|10303.9|10288.9|10301.4|10286.4|10303.9|10288.9|10301.4|10286.4|3
1632974690000|2021-09-30 04:04:50|10299.4|10284.4|10299.4|10284.4|10299.4|10284.4|10299.4|10284.4|0
1632974700000|2021-09-30 04:05:00|10300.4|10285.4|10311.2|10286.2|10311.2|10290.2|10300.4|10285.4|4
1632974770000|2021-09-30 04:06:10|10311.5|10286.5|10311.5|10286.5|10311.5|10286.5|10311.5|10286.5|3
1632974830000|2021-09-30 04:07:10|10311.9|10286.9|10312.2|10287.2|10312.2|10287.2|10311.9|10286.9|0
1632974850000|2021-09-30 04:07:30|10312.5|10287.5|10312.5|10287.5|10312.5|10287.5|10312.5|10287.5|0
1632974860000|2021-09-30 04:07:40|||||||||1
1632974910000|2021-09-30 04:08:30|10312.2|10287.2|10312.2|10287.2|10312.2|10287.2|10312.2|10287.2|0
1632974920000|2021-09-30 04:08:40|10306.3|10291.3|10304.1|10289.1|10306.3|10291.3|10304.1|10289.1|0
1632975010000|2021-09-30 04:10:10|10304.4|10289.4|10304.4|10289.4|10304.4|10289.4|10304.4|10289.4|0
1632975040000|2021-09-30 04:10:40|10304.1|10289.1|10304.1|10289.1|10304.1|10289.1|10304.1|10289.1|0
1632975250000|2021-09-30 04:14:10|10304.4|10289.4|10304.4|10289.4|10304.4|10289.4|10304.4|10289.4|0
1632975640000|2021-09-30 04:20:40|10302.4|10287.4|10299.7|10284.7|10302.4|10287.4|10299.7|10284.7|1
1632975700000|2021-09-30 04:21:40|10298.3|10283.3|10298.3|10283.3|10298.3|10283.3|10298.3|10283.3|0
1632975710000|2021-09-30 04:21:50|10298.1|10283.1|10295.3|10280.3|10298.1|10283.1|10295.3|10280.3|0
1632975720000|2021-09-30 04:22:00|10296.9|10281.9|10297.7|10282.7|10297.7|10282.7|10296.9|10281.9|1
1632975850000|2021-09-30 04:24:10|10295.7|10280.7|10295.7|10280.7|10295.7|10280.7|10295.7|10280.7|0
1632975860000|2021-09-30 04:24:20|10294|10279|10297.4|10282.4|10297.4|10282.4|10294|10279|1
1632975890000|2021-09-30 04:24:50|10293.9|10278.9|10293.9|10278.9|10293.9|10278.9|10293.9|10278.9|0
1632975900000|2021-09-30 04:25:00|10297.4|10282.4|10297.4|10282.4|10297.4|10282.4|10297.4|10282.4|0
1632975910000|2021-09-30 04:25:10|10298.5|10283.5|10300.6|10285.6|10300.6|10285.6|10298.5|10283.5|2
1632975920000|2021-09-30 04:25:20|10300.1|10285.1|10300.1|10285.1|10300.1|10285.1|10300.1|10285.1|0
1632975950000|2021-09-30 04:25:50|10295.9|10280.9|10296.4|10281.4|10296.4|10281.4|10295.9|10280.9|0
1632976210000|2021-09-30 04:30:10|||||||||1
1632976220000|2021-09-30 04:30:20|10296.1|10281.1|10288.9|10273.9|10296.1|10281.1|10288.9|10273.9|2
1632976230000|2021-09-30 04:30:30|10288|10273|10287.5|10272.5|10288|10273|10287.5|10272.5|0
1632976240000|2021-09-30 04:30:40|10290.5|10275.5|10288.3|10273.3|10290.5|10275.5|10288.3|10273.3|1
1632976270000|2021-09-30 04:31:10|||||||||1
1632976280000|2021-09-30 04:31:20|10288.5|10273.5|10288.1|10273.1|10288.5|10273.5|10288.1|10273.1|0
1632976290000|2021-09-30 04:31:30|10286.8|10271.8|10285.3|10270.3|10286.8|10271.8|10285.3|10270.3|0
1632976300000|2021-09-30 04:31:40|10286.8|10271.8|10286.5|10271.5|10286.8|10271.8|10286.5|10271.5|1
1632976320000|2021-09-30 04:32:00|10286.3|10271.3|10286.3|10271.3|10286.3|10271.3|10286.3|10271.3|0
1632976330000|2021-09-30 04:32:10|10285.6|10270.6|10285.6|10270.6|10285.6|10270.6|10285.6|10270.6|0
1632976340000|2021-09-30 04:32:20|10284.8|10269.8|10284.3|10269.3|10284.8|10269.8|10284.3|10269.3|1
1632976360000|2021-09-30 04:32:40|10282.8|10267.8|10282.6|10267.6|10282.8|10267.8|10282.6|10267.6|1
1632976380000|2021-09-30 04:33:00|10282|10267|10282|10267|10282|10267|10282|10267|0
1632976390000|2021-09-30 04:33:10|10281|10266|10281|10266|10281|10266|10281|10266|0
1632976410000|2021-09-30 04:33:30|10280.5|10265.5|10280.3|10265.3|10280.5|10265.5|10280.3|10265.3|1
1632976440000|2021-09-30 04:34:00|10282|10267|10286.8|10271.8|10286.8|10271.8|10282|10267|5
1632976450000|2021-09-30 04:34:10|10287|10272|10287|10272|10287|10272|10287|10272|0
1632976480000|2021-09-30 04:34:40|10286.5|10271.5|10286.3|10271.3|10286.5|10271.5|10286.3|10271.3|1
1632976530000|2021-09-30 04:35:30|10285.5|10270.5|10285.5|10270.5|10285.5|10270.5|10285.5|10270.5|0
1632976540000|2021-09-30 04:35:40|10285.8|10270.8|10285.8|10270.8|10285.8|10270.8|10285.8|10270.8|0
1632976560000|2021-09-30 04:36:00|10286.9|10271.9|10286.8|10271.8|10286.9|10271.9|10286.8|10271.8|1
1632976650000|2021-09-30 04:37:30|10287.4|10272.4|10293.8|10278.8|10293.8|10278.8|10287.4|10272.4|1
1632976660000|2021-09-30 04:37:40|10294.3|10279.3|10292.8|10277.8|10294.3|10279.3|10292.8|10277.8|0
1632976670000|2021-09-30 04:37:50|10293.5|10278.5|10294.3|10279.3|10294.3|10279.3|10293.5|10278.5|0
1632976680000|2021-09-30 04:38:00|10294.8|10279.8|10294.8|10279.8|10294.8|10279.8|10294.8|10279.8|0
1632976690000|2021-09-30 04:38:10|10294.6|10279.6|10304|10289|10304|10289|10294.3|10279.3|2
1632976710000|2021-09-30 04:38:30|10304.3|10289.3|10304.3|10289.3|10304.3|10289.3|10304.3|10289.3|0
1632976720000|2021-09-30 04:38:40|10306.3|10291.3|10306.3|10291.3|10306.3|10291.3|10306.3|10291.3|1
1632976780000|2021-09-30 04:39:40|10307.9|10292.9|10303.7|10288.7|10307.9|10292.9|10303.7|10288.7|1
1632976800000|2021-09-30 04:40:00|10302.7|10287.7|10301.7|10286.7|10302.7|10287.7|10301.7|10286.7|0
1632976810000|2021-09-30 04:40:10|10302.8|10287.8|10302.6|10287.6|10305.1|10290.1|10302.6|10287.6|0
1632976820000|2021-09-30 04:40:20|10302.8|10287.8|10302.1|10287.1|10303.6|10288.6|10302.1|10287.1|1
1632976830000|2021-09-30 04:40:30|10302.6|10287.6|10302.6|10287.6|10303.4|10288.4|10302.6|10287.6|0
1632976840000|2021-09-30 04:40:40|10303.1|10288.1|10302.6|10287.6|10304.6|10289.6|10302.6|10287.6|0
1632976850000|2021-09-30 04:40:50|10302.3|10287.3|10302.1|10287.1|10303.5|10288.5|10302.1|10287.1|0
1632976860000|2021-09-30 04:41:00|10302.3|10287.3|10302.1|10287.1|10303.5|10288.5|10302.1|10287.1|0
1632976880000|2021-09-30 04:41:20|10302.4|10287.4|10303.3|10288.3|10303.3|10288.3|10302.4|10287.4|4
1632976890000|2021-09-30 04:41:30|10303.6|10288.6|10303.6|10288.6|10303.6|10288.6|10303.6|10288.6|0
1632976900000|2021-09-30 04:41:40|10311.1|10296.1|10311.6|10296.6|10311.6|10296.6|10311.1|10296.1|3
1632976960000|2021-09-30 04:42:40|10311.1|10296.1|10311.1|10296.1|10311.1|10296.1|10311.1|10296.1|0
1632977000000|2021-09-30 04:43:20|10311.6|10296.6|10311.6|10296.6|10311.6|10296.6|10311.6|10296.6|0
1632977010000|2021-09-30 04:43:30|10313.1|10298.1|10312.6|10297.6|10313.1|10298.1|10312.6|10297.6|0
1632977030000|2021-09-30 04:43:50|10313.7|10298.7|10313.7|10298.7|10313.7|10298.7|10313.7|10298.7|5
1632977040000|2021-09-30 04:44:00|10314.3|10299.3|10314|10299|10314.3|10299.3|10314|10299|10
1632977130000|2021-09-30 04:45:30|10315|10300|10315|10300|10315|10300|10315|10300|0
1632977140000|2021-09-30 04:45:40|10314.5|10299.5|10314.5|10299.5|10315|10300|10314.5|10299.5|1
1632977220000|2021-09-30 04:47:00|10312|10297|10312|10297|10312|10297|10312|10297|0
1632977320000|2021-09-30 04:48:40|10314.5|10299.5|10315.4|10300.4|10317.2|10302.2|10314.5|10299.5|4
1632977340000|2021-09-30 04:49:00|10315.7|10300.7|10315.7|10300.7|10315.7|10300.7|10315.7|10300.7|0
1632977390000|2021-09-30 04:49:50|10317.2|10302.2|10317.2|10302.2|10317.2|10302.2|10317.2|10302.2|0
1632977500000|2021-09-30 04:51:40|10316.7|10301.7|10316.7|10301.7|10316.7|10301.7|10316.7|10301.7|6
1632977570000|2021-09-30 04:52:50|10315.4|10300.4|10315.4|10300.4|10315.4|10300.4|10315.4|10300.4|4
1632977590000|2021-09-30 04:53:10|10314.8|10299.8|10314.8|10299.8|10314.8|10299.8|10314.8|10299.8|0
1632977640000|2021-09-30 04:54:00|10315.3|10300.3|10315.3|10300.3|10315.3|10300.3|10315.3|10300.3|0
1632977650000|2021-09-30 04:54:10|10318.4|10303.4|10317.1|10302.1|10320.4|10305.4|10317.1|10302.1|3
1632977820000|2021-09-30 04:57:00|10313.5|10298.5|10310.1|10295.1|10313.5|10298.5|10310.1|10295.1|1
1632977830000|2021-09-30 04:57:10|10309.6|10294.6|10303|10288|10309.6|10294.6|10303|10288|1
1632977840000|2021-09-30 04:57:20|10302.4|10287.4|10302.9|10287.9|10302.9|10287.9|10302.4|10287.4|0
1632977980000|2021-09-30 04:59:40|10301.9|10286.9|10301.9|10286.9|10301.9|10286.9|10301.9|10286.9|0
1632978000000|2021-09-30 05:00:00|10302.9|10287.9|10307.3|10292.3|10307.3|10292.3|10302.9|10287.9|1
1632978170000|2021-09-30 05:02:50|10306.8|10291.8|10306.8|10291.8|10306.8|10291.8|10306.8|10291.8|1
1632978230000|2021-09-30 05:03:50|10308.8|10293.8|10308.8|10293.8|10308.8|10293.8|10308.8|10293.8|0
1632978280000|2021-09-30 05:04:40|10309.5|10294.5|10310.8|10295.8|10310.8|10295.8|10309.5|10294.5|1
1632978290000|2021-09-30 05:04:50|10311.1|10296.1|10307.1|10292.1|10311.3|10296.3|10307.1|10292.1|5
1632978300000|2021-09-30 05:05:00|10306.8|10291.8|10304.9|10289.9|10306.8|10291.8|10304.9|10289.9|1
1632978390000|2021-09-30 05:06:30|10304.6|10289.6|10304.6|10289.6|10304.6|10289.6|10304.6|10289.6|0
1632978580000|2021-09-30 05:09:40|10309|10294|10305.4|10290.4|10309|10294|10305.4|10290.4|1
1632978630000|2021-09-30 05:10:30|10307.2|10292.2|10307.2|10292.2|10307.2|10292.2|10307.2|10292.2|4
1632978640000|2021-09-30 05:10:40|10308.6|10293.6|10308.6|10293.6|10308.6|10293.6|10308.6|10293.6|0
1632978980000|2021-09-30 05:16:20|10309.6|10294.6|10309.6|10294.6|10309.6|10294.6|10309.6|10294.6|0
1632979070000|2021-09-30 05:17:50|10312.5|10297.5|10312.5|10297.5|10312.5|10297.5|10312.5|10297.5|0
1632979080000|2021-09-30 05:18:00|10312.7|10297.7|10313|10298|10313|10298|10312.7|10297.7|0
1632979090000|2021-09-30 05:18:10|10313.2|10298.2|10313.5|10298.5|10313.5|10298.5|10313.2|10298.2|0
1632979100000|2021-09-30 05:18:20|10309.1|10294.1|10309.1|10294.1|10309.1|10294.1|10309.1|10294.1|0
1632979110000|2021-09-30 05:18:30|10310.3|10295.3|10310.3|10295.3|10310.3|10295.3|10310.3|10295.3|2
1632979120000|2021-09-30 05:18:40|10310.6|10295.6|10310.6|10295.6|10310.6|10295.6|10310.6|10295.6|0
1632979170000|2021-09-30 05:19:30|||||||||1
1632979260000|2021-09-30 05:21:00|10312.6|10297.6|10310.6|10295.6|10314.8|10299.8|10310.6|10295.6|2
1632979270000|2021-09-30 05:21:10|10311.2|10296.2|10312.3|10297.3|10312.3|10297.3|10311.2|10296.2|1
1632979650000|2021-09-30 05:27:30|10313.1|10298.1|10310.9|10295.9|10313.1|10298.1|10310.9|10295.9|5
1632979660000|2021-09-30 05:27:40|10310.4|10295.4|10310.4|10295.4|10310.4|10295.4|10310.4|10295.4|0
1632979740000|2021-09-30 05:29:00|10311.7|10296.7|10312.1|10297.1|10312.1|10297.1|10311.7|10296.7|2
1632979760000|2021-09-30 05:29:20|10312.3|10297.3|10312.3|10297.3|10312.3|10297.3|10312.3|10297.3|0
1632979790000|2021-09-30 05:29:50|10312.1|10297.1|10312.3|10297.3|10312.3|10297.3|10312.1|10297.1|0
1632979800000|2021-09-30 05:30:00|10312.1|10297.1|10312.3|10297.3|10312.3|10297.3|10312.1|10297.1|1
1632979820000|2021-09-30 05:30:20|10310.3|10295.3|10309.1|10294.1|10310.3|10295.3|10309.1|10294.1|6
1632979830000|2021-09-30 05:30:30|10307.1|10292.1|10307.1|10292.1|10307.1|10292.1|10307.1|10292.1|0
1632979900000|2021-09-30 05:31:40|10306.5|10291.5|10306.5|10291.5|10306.5|10291.5|10306.5|10291.5|0
1632979980000|2021-09-30 05:33:00|10310.7|10295.7|10314|10299|10314|10299|10310.7|10295.7|2
1632980060000|2021-09-30 05:34:20|10315|10300|10316.8|10301.8|10317.3|10302.3|10315|10300|0
1632980070000|2021-09-30 05:34:30|10316.3|10301.3|10316.1|10301.1|10316.3|10301.3|10316.1|10301.1|0
1632980080000|2021-09-30 05:34:40|10315.8|10300.8|10315.8|10300.8|10315.8|10300.8|10315.8|10300.8|0
1632980120000|2021-09-30 05:35:20|10315.2|10300.2|10314.3|10299.3|10315.2|10300.2|10314.3|10299.3|1
1632980230000|2021-09-30 05:37:10|10314.6|10299.6|10314.6|10299.6|10314.6|10299.6|10314.6|10299.6|0
1632980240000|2021-09-30 05:37:20|10312.4|10297.4|10312.4|10297.4|10312.4|10297.4|10312.4|10297.4|1
1632980250000|2021-09-30 05:37:30|10311.6|10296.6|10311.6|10296.6|10311.6|10296.6|10311.6|10296.6|0
1632980280000|2021-09-30 05:38:00|10314.2|10299.2|10316.6|10301.6|10316.6|10301.6|10314.2|10299.2|0
1632980330000|2021-09-30 05:38:50|10316.4|10301.4|10316.1|10301.1|10316.4|10301.4|10316.1|10301.1|0
1632980370000|2021-09-30 05:39:30|10317.3|10302.3|10317.3|10302.3|10317.3|10302.3|10317.3|10302.3|1
1632980390000|2021-09-30 05:39:50|10318.7|10303.7|10320.5|10305.5|10320.5|10305.5|10318.7|10303.7|0
1632980400000|2021-09-30 05:40:00|10320.8|10305.8|10321|10306|10321|10306|10320.8|10305.8|0
1632980420000|2021-09-30 05:40:20|10325.7|10310.7|10325.7|10310.7|10325.7|10310.7|10325.7|10310.7|1
1632980430000|2021-09-30 05:40:30|10325.4|10310.4|10325.4|10310.4|10325.4|10310.4|10325.4|10310.4|0
1632980440000|2021-09-30 05:40:40|10325.7|10310.7|10328.3|10313.3|10328.3|10313.3|10325.7|10310.7|2
1632980460000|2021-09-30 05:41:00|10327.8|10312.8|10327.8|10312.8|10327.8|10312.8|10327.8|10312.8|0
1632980480000|2021-09-30 05:41:20|10333.2|10318.2|10334.7|10319.7|10334.7|10319.7|10333.2|10318.2|1
1632980490000|2021-09-30 05:41:30|10334.3|10319.3|10336.5|10321.5|10338|10323|10334.3|10319.3|2
1632980500000|2021-09-30 05:41:40|10336.9|10321.9|10340.3|10325.3|10340.3|10325.3|10336.9|10321.9|1
1632980510000|2021-09-30 05:41:50|10341.2|10326.2|10341.2|10326.2|10341.2|10326.2|10341.2|10326.2|4
1632980540000|2021-09-30 05:42:20|10345|10330|10345|10330|10345|10330|10345|10330|2
1632980550000|2021-09-30 05:42:30|10344.5|10329.5|10343.1|10328.1|10344.5|10329.5|10343.1|10328.1|3
1632980560000|2021-09-30 05:42:40|10342.9|10327.9|10342.9|10327.9|10342.9|10327.9|10342.9|10327.9|3
1632980570000|2021-09-30 05:42:50|10344|10329|10341.4|10326.4|10344.6|10329.6|10341.4|10326.4|2
1632980580000|2021-09-30 05:43:00|10341.9|10326.9|10341.9|10326.9|10341.9|10326.9|10341.9|10326.9|0
1632980610000|2021-09-30 05:43:30|10338.9|10323.9|10338.9|10323.9|10338.9|10323.9|10338.9|10323.9|4
1632980620000|2021-09-30 05:43:40|10341.4|10326.4|10341.4|10326.4|10341.4|10326.4|10341.4|10326.4|5
1632980630000|2021-09-30 05:43:50|10341|10326|10340.4|10325.4|10341|10326|10340.4|10325.4|0
1632980640000|2021-09-30 05:44:00|10339.4|10324.4|10340.4|10325.4|10340.4|10325.4|10339.4|10324.4|5
1632980650000|2021-09-30 05:44:10|10337.9|10322.9|10337.9|10322.9|10337.9|10322.9|10337.9|10322.9|0
1632980700000|2021-09-30 05:45:00|10338.5|10323.5|10338.5|10323.5|10338.5|10323.5|10338.5|10323.5|0
1632980710000|2021-09-30 05:45:10|10339.4|10324.4|10339.4|10324.4|10339.4|10324.4|10339.4|10324.4|1
1632980720000|2021-09-30 05:45:20|10334.9|10319.9|10334.9|10319.9|10334.9|10319.9|10334.9|10319.9|1
1632980740000|2021-09-30 05:45:40|10333.8|10318.8|10333.8|10318.8|10333.8|10318.8|10333.8|10318.8|0
1632980760000|2021-09-30 05:46:00|10332.2|10317.2|10332.2|10317.2|10332.2|10317.2|10332.2|10317.2|0
1632980770000|2021-09-30 05:46:10|10333.3|10318.3|10335.4|10320.4|10335.4|10320.4|10333.3|10318.3|1
1632980780000|2021-09-30 05:46:20|10336.2|10321.2|10334.9|10319.9|10336.4|10321.4|10334.9|10319.9|2
1632980790000|2021-09-30 05:46:30|10334.7|10319.7|10330.2|10315.2|10334.7|10319.7|10330.2|10315.2|2
1632980800000|2021-09-30 05:46:40|10323.7|10308.7|10324.2|10309.2|10324.2|10309.2|10323.7|10308.7|9
1632980810000|2021-09-30 05:46:50|10324|10309|10323.7|10308.7|10324|10309|10323.7|10308.7|10
1632980820000|2021-09-30 05:47:00|10323.2|10308.2|10321.9|10306.9|10323.7|10308.7|10320.2|10305.2|2
1632980830000|2021-09-30 05:47:10|10320.2|10305.2|10320.2|10305.2|10320.2|10305.2|10320.2|10305.2|0
1632980860000|2021-09-30 05:47:40|10320.7|10305.7|10320.7|10305.7|10320.7|10305.7|10320.7|10305.7|0
1632980880000|2021-09-30 05:48:00|10318.7|10303.7|10317.2|10302.2|10318.7|10303.7|10317.2|10302.2|1
1632980900000|2021-09-30 05:48:20|10318|10303|10320.2|10305.2|10320.2|10305.2|10318|10303|1
1632980920000|2021-09-30 05:48:40|10321|10306|10321|10306|10321|10306|10321|10306|0
1632980940000|2021-09-30 05:49:00|10323.7|10308.7|10323.7|10308.7|10323.7|10308.7|10323.7|10308.7|3
1632980950000|2021-09-30 05:49:10|10323.9|10308.9|10323.9|10308.9|10323.9|10308.9|10323.9|10308.9|0
1632981000000|2021-09-30 05:50:00|10324.8|10309.8|10327|10312|10329.4|10314.4|10324.8|10309.8|1
1632981010000|2021-09-30 05:50:10|10326.7|10311.7|10326.7|10311.7|10326.7|10311.7|10326.7|10311.7|0
1632981090000|2021-09-30 05:51:30|10326.4|10311.4|10326.4|10311.4|10326.4|10311.4|10326.4|10311.4|0
1632981100000|2021-09-30 05:51:40|10326.9|10311.9|10326.9|10311.9|10326.9|10311.9|10326.9|10311.9|1
1632981110000|2021-09-30 05:51:50|10327.4|10312.4|10322.5|10307.5|10327.4|10312.4|10322.5|10307.5|2
1632981130000|2021-09-30 05:52:10|10323|10308|10323|10308|10323|10308|10323|10308|0
1632981140000|2021-09-30 05:52:20|10322.3|10307.3|10321|10306|10322.3|10307.3|10321|10306|2
1632981150000|2021-09-30 05:52:30|10320|10305|10320|10305|10320|10305|10320|10305|3
1632981160000|2021-09-30 05:52:40|10321|10306|10321|10306|10321|10306|10321|10306|1
1632981170000|2021-09-30 05:52:50|10322.1|10307.1|10322.5|10307.5|10322.5|10307.5|10322.1|10307.1|3
1632981180000|2021-09-30 05:53:00|10322.7|10307.7|10322.7|10307.7|10322.7|10307.7|10322.7|10307.7|0
1632981190000|2021-09-30 05:53:10|10322.5|10307.5|10322.5|10307.5|10322.5|10307.5|10322.5|10307.5|0
1632981200000|2021-09-30 05:53:20|10322.9|10307.9|10323.9|10308.9|10323.9|10308.9|10322.9|10307.9|0
1632981210000|2021-09-30 05:53:30|10324.1|10309.1|10324.4|10309.4|10324.4|10309.4|10324.1|10309.1|0
1632981250000|2021-09-30 05:54:10|10325.4|10310.4|10325.4|10310.4|10325.4|10310.4|10325.4|10310.4|1
1632981270000|2021-09-30 05:54:30|10323.9|10308.9|10322.5|10307.5|10323.9|10308.9|10322.5|10307.5|0
1632981330000|2021-09-30 05:55:30|10326.1|10311.1|10329|10314|10329|10314|10326.1|10311.1|1
1632981370000|2021-09-30 05:56:10|10328.2|10313.2|10328.2|10313.2|10328.2|10313.2|10328.2|10313.2|0
1632981380000|2021-09-30 05:56:20|||||||||4
1632981390000|2021-09-30 05:56:30|10328.4|10313.4|10328.4|10313.4|10328.4|10313.4|10328.4|10313.4|2
1632981410000|2021-09-30 05:56:50|10329.8|10314.8|10332|10317|10332|10317|10329.8|10314.8|1
1632981510000|2021-09-30 05:58:30|10332.2|10317.2|10332.2|10317.2|10332.2|10317.2|10332.2|10317.2|2
1632981520000|2021-09-30 05:58:40|10331.9|10316.9|10334.5|10319.5|10335.1|10320.1|10331.9|10316.9|0
1632981530000|2021-09-30 05:58:50|10335.3|10320.3|10335.3|10320.3|10335.3|10320.3|10335.3|10320.3|0
1632981540000|2021-09-30 05:59:00|10335.5|10320.5|10335.8|10320.8|10335.8|10320.8|10335.5|10320.5|0
1632981550000|2021-09-30 05:59:10|10335.5|10320.5|10335.5|10320.5|10335.5|10320.5|10335.5|10320.5|0
1632981560000|2021-09-30 05:59:20|10336.5|10321.5|10336.5|10321.5|10336.5|10321.5|10336.5|10321.5|0
1632981570000|2021-09-30 05:59:30|10339.7|10324.7|10347.4|10332.4|10347.4|10332.4|10339.7|10324.7|2
1632981580000|2021-09-30 05:59:40|10346.7|10331.7|10346.7|10331.7|10346.7|10331.7|10346.2|10331.2|0
1632981590000|2021-09-30 05:59:50|10347.1|10332.1|10347.4|10332.4|10347.4|10332.4|10347.1|10332.1|0
1632981600000|2021-09-30 06:00:00|10347.2|10332.2|10347.2|10332.2|10347.2|10332.2|10347.2|10332.2|0
1632981660000|2021-09-30 06:01:00|10350.2|10335.2|10350.2|10335.2|10350.2|10335.2|10350.2|10335.2|2
1632981680000|2021-09-30 06:01:20|10350|10335|10350|10335|10350|10335|10350|10335|0
1632981710000|2021-09-30 06:01:50|10351.5|10336.5|10350.5|10335.5|10351.5|10336.5|10350.5|10335.5|0
1632981720000|2021-09-30 06:02:00|10350.3|10335.3|10350|10335|10350.3|10335.3|10350|10335|0
1632981770000|2021-09-30 06:02:50|10349.5|10334.5|10349.5|10334.5|10349.5|10334.5|10349.5|10334.5|0
1632981790000|2021-09-30 06:03:10|10342|10327|10342|10327|10342|10327|10342|10327|3
1632981810000|2021-09-30 06:03:30|10341.5|10326.5|10340.7|10325.7|10341.5|10326.5|10340.7|10325.7|0
1632981820000|2021-09-30 06:03:40|10340.5|10325.5|10336.5|10321.5|10340.5|10325.5|10336.5|10321.5|1
1632981830000|2021-09-30 06:03:50|10338|10323|10337.5|10322.5|10338.5|10323.5|10337.5|10322.5|0
1632981840000|2021-09-30 06:04:00|10336.3|10321.3|10336.3|10321.3|10336.3|10321.3|10336.3|10321.3|0
1632981860000|2021-09-30 06:04:20|10337.2|10322.2|10338.3|10323.3|10338.3|10323.3|10337.2|10322.2|0
1632981890000|2021-09-30 06:04:50|10337.8|10322.8|10337.8|10322.8|10337.8|10322.8|10337.8|10322.8|0
1632981900000|2021-09-30 06:05:00|10337.6|10322.6|10337.8|10322.8|10337.8|10322.8|10337.4|10322.4|1
1632981910000|2021-09-30 06:05:10|10338.3|10323.3|10339.7|10324.7|10339.7|10324.7|10338.3|10323.3|0
1632981920000|2021-09-30 06:05:20|10340.2|10325.2|10341.7|10326.7|10344.6|10329.6|10340.2|10325.2|1
1632981930000|2021-09-30 06:05:30|10343.1|10328.1|10343.6|10328.6|10343.6|10328.6|10343.1|10328.1|0
1632981940000|2021-09-30 06:05:40|10343|10328|10341.1|10326.1|10343|10328|10341.1|10326.1|0
1632981950000|2021-09-30 06:05:50|10341.4|10326.4|10341.4|10326.4|10341.4|10326.4|10341.4|10326.4|5
1632981960000|2021-09-30 06:06:00|10342.9|10327.9|10348.9|10333.9|10348.9|10333.9|10342.9|10327.9|1
1632981990000|2021-09-30 06:06:30|10349.9|10334.9|10349.9|10334.9|10349.9|10334.9|10349.9|10334.9|0
1632982010000|2021-09-30 06:06:50|10348.2|10333.2|10347.1|10332.1|10348.2|10333.2|10346.9|10331.9|2
1632982020000|2021-09-30 06:07:00|10347.4|10332.4|10347.4|10332.4|10347.4|10332.4|10347.4|10332.4|0
1632982050000|2021-09-30 06:07:30|10347.2|10332.2|10346.9|10331.9|10347.2|10332.2|10346.9|10331.9|0
1632982070000|2021-09-30 06:07:50|10347.1|10332.1|10347.4|10332.4|10347.4|10332.4|10347.1|10332.1|0
1632982080000|2021-09-30 06:08:00|10347.2|10332.2|10346.9|10331.9|10347.2|10332.2|10346.9|10331.9|0
1632982090000|2021-09-30 06:08:10|10347.4|10332.4|10351.9|10336.9|10353.9|10338.9|10346.9|10331.9|1
1632982100000|2021-09-30 06:08:20|10354.4|10339.4|10351.9|10336.9|10354.4|10339.4|10351.9|10336.9|0
1632982140000|2021-09-30 06:09:00|10351.5|10336.5|10351.9|10336.9|10351.9|10336.9|10350.9|10335.9|0
1632982160000|2021-09-30 06:09:20|10353.4|10338.4|10353.4|10338.4|10353.4|10338.4|10353.4|10338.4|0
1632982180000|2021-09-30 06:09:40|10352.9|10337.9|10352.9|10337.9|10352.9|10337.9|10352.9|10337.9|0
1632982200000|2021-09-30 06:10:00|10352.3|10337.3|10351.4|10336.4|10352.3|10337.3|10351.4|10336.4|0
1632982210000|2021-09-30 06:10:10|10351.9|10336.9|10351.4|10336.4|10352.4|10337.4|10351.4|10336.4|0
1632982220000|2021-09-30 06:10:20|10352.4|10337.4|10352.4|10337.4|10352.4|10337.4|10352.4|10337.4|0
1632982230000|2021-09-30 06:10:30|10352.9|10337.9|10353.4|10338.4|10353.9|10338.9|10352.9|10337.9|1
1632982240000|2021-09-30 06:10:40|10353.9|10338.9|10354.4|10339.4|10354.4|10339.4|10353.4|10338.4|0
1632982250000|2021-09-30 06:10:50|10353.4|10338.4|10353.4|10338.4|10353.4|10338.4|10353.4|10338.4|0
1632982260000|2021-09-30 06:11:00|10352.5|10337.5|10351|10336|10352.5|10337.5|10351|10336|0
1632982280000|2021-09-30 06:11:20|10350|10335|10350.3|10335.3|10350.3|10335.3|10350|10335|0
1632982290000|2021-09-30 06:11:30|10350|10335|10346.9|10331.9|10350|10335|10346.9|10331.9|0
1632982310000|2021-09-30 06:11:50|10347.4|10332.4|10347.6|10332.6|10347.6|10332.6|10347.4|10332.4|0
1632982320000|2021-09-30 06:12:00|10347.9|10332.9|10348.4|10333.4|10348.4|10333.4|10347.9|10332.9|0
1632982400000|2021-09-30 06:13:20|10340.4|10325.4|10340.9|10325.9|10340.9|10325.9|10340.4|10325.4|4
1632982410000|2021-09-30 06:13:30|10339.9|10324.9|10339|10324|10339.9|10324.9|10339|10324|0
1632982430000|2021-09-30 06:13:50|10339.9|10324.9|10342.4|10327.4|10342.4|10327.4|10339.9|10324.9|0
1632982440000|2021-09-30 06:14:00|10342.7|10327.7|10342.7|10327.7|10342.7|10327.7|10342.7|10327.7|14
1632982460000|2021-09-30 06:14:20|10342.3|10327.3|10342|10327|10342.3|10327.3|10342|10327|0
1632982470000|2021-09-30 06:14:30|10342.4|10327.4|10342.4|10327.4|10342.4|10327.4|10342.4|10327.4|0
1632982490000|2021-09-30 06:14:50|10342.9|10327.9|10342.9|10327.9|10342.9|10327.9|10342.9|10327.9|1
1632982500000|2021-09-30 06:15:00|10342.6|10327.6|10346.4|10331.4|10346.4|10331.4|10342.6|10327.6|5
1632982510000|2021-09-30 06:15:10|10347.7|10332.7|10349.4|10334.4|10349.4|10334.4|10347.7|10332.7|0
1632982520000|2021-09-30 06:15:20|10347.9|10332.9|10347.5|10332.5|10347.9|10332.9|10347.5|10332.5|0
1632982530000|2021-09-30 06:15:30|10347.7|10332.7|10347.7|10332.7|10347.7|10332.7|10347.7|10332.7|0
1632982550000|2021-09-30 06:15:50|10347.9|10332.9|10348.7|10333.7|10349.9|10334.9|10347.7|10332.7|0
1632982570000|2021-09-30 06:16:10|10347.7|10332.7|10347.7|10332.7|10347.7|10332.7|10347.7|10332.7|0
1632982590000|2021-09-30 06:16:30|10341.5|10326.5|10331.9|10316.9|10342.2|10327.2|10331.9|10316.9|3
1632982610000|2021-09-30 06:16:50|10332.6|10317.6|10337.6|10322.6|10337.6|10322.6|10332.6|10317.6|0
1632982620000|2021-09-30 06:17:00|10337.9|10322.9|10337.9|10322.9|10337.9|10322.9|10337.9|10322.9|0
1632982640000|2021-09-30 06:17:20|10339.6|10324.6|10342.4|10327.4|10342.4|10327.4|10339.6|10324.6|1
1632982650000|2021-09-30 06:17:30|10342.9|10327.9|10343|10328|10344.9|10329.9|10342.5|10327.5|1
1632982700000|2021-09-30 06:18:20|10346|10331|10348|10333|10348|10333|10346|10331|5
1632982710000|2021-09-30 06:18:30|10350|10335|10350|10335|10350|10335|10350|10335|5
1632982790000|2021-09-30 06:19:50|10350.6|10335.6|10351.4|10336.4|10351.4|10336.4|10350.6|10335.6|1
1632982800000|2021-09-30 06:20:00|10351.7|10336.7|10351.7|10336.7|10351.7|10336.7|10351.7|10336.7|0
1632982830000|2021-09-30 06:20:30|10351.5|10336.5|10348.5|10333.5|10351.5|10336.5|10348.5|10333.5|9
1632982880000|2021-09-30 06:21:20|10347.5|10332.5|10341.2|10326.2|10347.5|10332.5|10341.2|10326.2|2
1632982920000|2021-09-30 06:22:00|10343.1|10328.1|10344.5|10329.5|10344.7|10329.7|10343.1|10328.1|1
1632982930000|2021-09-30 06:22:10|10346|10331|10350.2|10335.2|10350.2|10335.2|10346|10331|0
1632982950000|2021-09-30 06:22:30|10350.3|10335.3|10350.9|10335.9|10350.9|10335.9|10350.3|10335.3|4
1632982960000|2021-09-30 06:22:40|||||||||1
1632982970000|2021-09-30 06:22:50|10349.6|10334.6|10349.6|10334.6|10349.6|10334.6|10349.6|10334.6|0
1632982990000|2021-09-30 06:23:10|10347.8|10332.8|10346.1|10331.1|10347.8|10332.8|10346.1|10331.1|0
1632983000000|2021-09-30 06:23:20|10344.6|10329.6|10344.1|10329.1|10344.6|10329.6|10344.1|10329.1|0
1632983010000|2021-09-30 06:23:30|10343.9|10328.9|10343.2|10328.2|10343.9|10328.9|10343.2|10328.2|2
1632983020000|2021-09-30 06:23:40|10343.8|10328.8|10339.8|10324.8|10343.8|10328.8|10339.8|10324.8|4
1632983030000|2021-09-30 06:23:50|10339.4|10324.4|10338.5|10323.5|10339.4|10324.4|10338.5|10323.5|0
1632983040000|2021-09-30 06:24:00|10339|10324|10338.8|10323.8|10339|10324|10338.8|10323.8|0
1632983050000|2021-09-30 06:24:10|10338.5|10323.5|10338.5|10323.5|10338.5|10323.5|10338.5|10323.5|0
1632983060000|2021-09-30 06:24:20|10338.7|10323.7|10339|10324|10339|10324|10338.5|10323.5|0
1632983070000|2021-09-30 06:24:30|10338.8|10323.8|10338.5|10323.5|10338.8|10323.8|10338.5|10323.5|0
1632983090000|2021-09-30 06:24:50|10337.6|10322.6|10336.3|10321.3|10337.6|10322.6|10336.3|10321.3|2
1632983100000|2021-09-30 06:25:00|10335.5|10320.5|10335.5|10320.5|10335.5|10320.5|10335.5|10320.5|0
1632983120000|2021-09-30 06:25:20|10335.3|10320.3|10332.3|10317.3|10335.3|10320.3|10332.3|10317.3|2
1632983130000|2021-09-30 06:25:30|10329.5|10314.5|10329.5|10314.5|10329.5|10314.5|10329.5|10314.5|0
1632983140000|2021-09-30 06:25:40|10330.5|10315.5|10339.4|10324.4|10339.9|10324.9|10330|10315|1
1632983150000|2021-09-30 06:25:50|10339.6|10324.6|10339.6|10324.6|10339.6|10324.6|10339.6|10324.6|0
1632983160000|2021-09-30 06:26:00|10339.9|10324.9|10341.1|10326.1|10341.1|10326.1|10339.9|10324.9|0
1632983170000|2021-09-30 06:26:10|10342.1|10327.1|10342.1|10327.1|10342.1|10327.1|10342.1|10327.1|0
1632983180000|2021-09-30 06:26:20|10341.6|10326.6|10342.1|10327.1|10342.1|10327.1|10341.6|10326.6|0
1632983230000|2021-09-30 06:27:10|10342.3|10327.3|10342.3|10327.3|10342.3|10327.3|10342.3|10327.3|0
1632983240000|2021-09-30 06:27:20|10342.5|10327.5|10342.1|10327.1|10343.3|10328.3|10342.1|10327.1|1
1632983250000|2021-09-30 06:27:30|10341|10326|10342.3|10327.3|10342.3|10327.3|10339.6|10324.6|3
1632983270000|2021-09-30 06:27:50|10343.8|10328.8|10343.8|10328.8|10343.8|10328.8|10343.8|10328.8|0
1632983280000|2021-09-30 06:28:00|10342.8|10327.8|10343.3|10328.3|10343.5|10328.5|10342.8|10327.8|0
1632983290000|2021-09-30 06:28:10|10342.9|10327.9|10342.3|10327.3|10342.9|10327.9|10342.3|10327.3|0
1632983340000|2021-09-30 06:29:00|10342.8|10327.8|10343.3|10328.3|10343.3|10328.3|10342.8|10327.8|1
1632983350000|2021-09-30 06:29:10|10342.3|10327.3|10349.6|10334.6|10350.3|10335.3|10342.3|10327.3|2
1632983360000|2021-09-30 06:29:20|10349.2|10334.2|10351.2|10336.2|10351.9|10336.9|10348.5|10333.5|3
1632983370000|2021-09-30 06:29:30|10351.7|10336.7|10354.1|10339.1|10354.7|10339.7|10351.7|10336.7|1
1632983380000|2021-09-30 06:29:40|10353.6|10338.6|10353.6|10338.6|10353.6|10338.6|10352.2|10337.2|1
1632983390000|2021-09-30 06:29:50|||||||||1
1632983400000|2021-09-30 06:30:00|10355.1|10340.1|10358.5|10343.5|10358.5|10343.5|10354.6|10339.6|5
1632983410000|2021-09-30 06:30:10|10358.7|10343.7|10360.1|10345.1|10363.4|10348.4|10357.2|10342.2|12
1632983420000|2021-09-30 06:30:20|10360.4|10345.4|10360.1|10345.1|10360.4|10345.4|10360.1|10345.1|0
1632983430000|2021-09-30 06:30:30|10360.7|10345.7|10361.7|10346.7|10361.7|10346.7|10360.7|10345.7|7
1632983440000|2021-09-30 06:30:40|10362.4|10347.4|10363.4|10348.4|10363.4|10348.4|10362.4|10347.4|0
1632983450000|2021-09-30 06:30:50|10362.2|10347.2|10363.5|10348.5|10363.5|10348.5|10362.2|10347.2|0
1632983460000|2021-09-30 06:31:00|10362.5|10347.5|10362.5|10347.5|10362.5|10347.5|10362.5|10347.5|0
1632983470000|2021-09-30 06:31:10|10363|10348|10364.5|10349.5|10364.5|10349.5|10363|10348|1
1632983480000|2021-09-30 06:31:20|10370|10355|10370|10355|10371.5|10356.5|10369.7|10354.7|1
1632983490000|2021-09-30 06:31:30|10370.5|10355.5|10369.5|10354.5|10370.5|10355.5|10369.5|10354.5|1
1632983500000|2021-09-30 06:31:40|10369.7|10354.7|10369.7|10354.7|10370|10355|10369.7|10354.7|7
1632983510000|2021-09-30 06:31:50|10369.1|10354.1|10369.1|10354.1|10369.1|10354.1|10369.1|10354.1|3
1632983520000|2021-09-30 06:32:00|10369.7|10354.7|10371.8|10356.8|10371.8|10356.8|10369.5|10354.5|14
1632983530000|2021-09-30 06:32:10|10372.1|10357.1|10373|10358|10373|10358|10372.1|10357.1|3
1632983540000|2021-09-30 06:32:20|10372.8|10357.8|10372.8|10357.8|10372.8|10357.8|10372.8|10357.8|0
1632983550000|2021-09-30 06:32:30|10372.5|10357.5|10379.6|10364.6|10379.6|10364.6|10372.1|10357.1|36
1632983560000|2021-09-30 06:32:40|10379.1|10364.1|10376.3|10361.3|10379.6|10364.6|10376.3|10361.3|1
1632983570000|2021-09-30 06:32:50|10375.3|10360.3|10375.8|10360.8|10375.8|10360.8|10375.3|10360.3|0
1632983590000|2021-09-30 06:33:10|10375.6|10360.6|10368.3|10353.3|10375.6|10360.6|10368.3|10353.3|22
1632983610000|2021-09-30 06:33:30|10368.6|10353.6|10362.8|10347.8|10368.6|10353.6|10361.4|10346.4|3
1632983620000|2021-09-30 06:33:40|10361.1|10346.1|10362.6|10347.6|10362.6|10347.6|10361.1|10346.1|1
1632983630000|2021-09-30 06:33:50|10369.1|10354.1|10363.1|10348.1|10369.1|10354.1|10363.1|10348.1|10
1632983640000|2021-09-30 06:34:00|10364|10349|10366.6|10351.6|10366.6|10351.6|10364|10349|5
1632983670000|2021-09-30 06:34:30|10365.1|10350.1|10360.6|10345.6|10365.1|10350.1|10360.6|10345.6|0
1632983680000|2021-09-30 06:34:40|10360.1|10345.1|10360.1|10345.1|10360.1|10345.1|10360.1|10345.1|0
1632983690000|2021-09-30 06:34:50|10359.1|10344.1|10358.1|10343.1|10359.1|10344.1|10358.1|10343.1|1
1632983700000|2021-09-30 06:35:00|10357.9|10342.9|10357.1|10342.1|10357.9|10342.9|10357.1|10342.1|0
1632983720000|2021-09-30 06:35:20|10356.5|10341.5|10352.4|10337.4|10356.5|10341.5|10352.4|10337.4|0
1632983730000|2021-09-30 06:35:30|10349.9|10334.9|10345.1|10330.1|10349.9|10334.9|10344.1|10329.1|1
1632983740000|2021-09-30 06:35:40|10359.7|10344.7|10358.6|10343.6|10359.7|10344.7|10357.4|10342.4|1
1632983750000|2021-09-30 06:35:50|10358.8|10343.8|10364.1|10349.1|10364.1|10349.1|10358.8|10343.8|1
1632983760000|2021-09-30 06:36:00|10366.6|10351.6|10360.8|10345.8|10366.6|10351.6|10359.7|10344.7|1
1632983770000|2021-09-30 06:36:10|10361.3|10346.3|10364.4|10349.4|10365|10350|10361.3|10346.3|0
1632983780000|2021-09-30 06:36:20|10364.5|10349.5|10361.1|10346.1|10365.1|10350.1|10360.1|10345.1|0
1632983790000|2021-09-30 06:36:30|10362.5|10347.5|10362.5|10347.5|10362.5|10347.5|10362.5|10347.5|0
1632983800000|2021-09-30 06:36:40|10363.1|10348.1|10362.8|10347.8|10363.1|10348.1|10362.8|10347.8|2
1632983810000|2021-09-30 06:36:50|10363.1|10348.1|10363.2|10348.2|10363.2|10348.2|10363.1|10348.1|3
1632983820000|2021-09-30 06:37:00|10362.7|10347.7|10362.6|10347.6|10363.4|10348.4|10362.2|10347.2|0
1632983830000|2021-09-30 06:37:10|10361.9|10346.9|10360.1|10345.1|10361.9|10346.9|10360.1|10345.1|0
1632983850000|2021-09-30 06:37:30|10361.1|10346.1|10362.6|10347.6|10362.6|10347.6|10361.1|10346.1|0
1632983860000|2021-09-30 06:37:40|10361.5|10346.5|10360.4|10345.4|10362.6|10347.6|10360.4|10345.4|4
1632983870000|2021-09-30 06:37:50|10359.7|10344.7|10360.4|10345.4|10361.4|10346.4|10358.9|10343.9|0
1632983880000|2021-09-30 06:38:00|10358.9|10343.9|10358.9|10343.9|10358.9|10343.9|10358.9|10343.9|0
1632983890000|2021-09-30 06:38:10|10358.6|10343.6|10358.9|10343.9|10358.9|10343.9|10357.4|10342.4|2
1632983900000|2021-09-30 06:38:20|10358.6|10343.6|10354.9|10339.9|10358.6|10343.6|10354.9|10339.9|14
1632983910000|2021-09-30 06:38:30|10352.9|10337.9|10352.9|10337.9|10352.9|10337.9|10352.9|10337.9|1
1632983920000|2021-09-30 06:38:40|10351.4|10336.4|10358.9|10343.9|10358.9|10343.9|10350.4|10335.4|3
1632983930000|2021-09-30 06:38:50|10359.1|10344.1|10361.9|10346.9|10361.9|10346.9|10359.1|10344.1|0
1632983940000|2021-09-30 06:39:00|10362.1|10347.1|10361.6|10346.6|10363.7|10348.7|10358.6|10343.6|13
1632983950000|2021-09-30 06:39:10|10358.6|10343.6|10355.1|10340.1|10358.6|10343.6|10355.1|10340.1|3
1632983960000|2021-09-30 06:39:20|10355.6|10340.6|10357.6|10342.6|10357.6|10342.6|10355.6|10340.6|5
1632983980000|2021-09-30 06:39:40|10366.6|10351.6|10366.6|10351.6|10366.6|10351.6|10366.6|10351.6|1
1632983990000|2021-09-30 06:39:50|10366.9|10351.9|10363.6|10348.6|10367.6|10352.6|10363.4|10348.4|4
1632984000000|2021-09-30 06:40:00|10364.6|10349.6|10371.3|10356.3|10372.1|10357.1|10364.1|10349.1|3
1632984010000|2021-09-30 06:40:10|10371.6|10356.6|10369|10354|10372.6|10357.6|10369|10354|2
1632984020000|2021-09-30 06:40:20|10367.4|10352.4|10373|10358|10373|10358|10365.9|10350.9|3
1632984030000|2021-09-30 06:40:30|10373.2|10358.2|10372.7|10357.7|10376.4|10361.4|10372.7|10357.7|1
1632984050000|2021-09-30 06:40:50|10372.5|10357.5|10377.5|10362.5|10377.5|10362.5|10372.5|10357.5|3
1632984060000|2021-09-30 06:41:00|10380.8|10365.8|10381.3|10366.3|10381.3|10366.3|10380.8|10365.8|1
1632984070000|2021-09-30 06:41:10|10381.1|10366.1|10385.6|10370.6|10386.8|10371.8|10380.8|10365.8|9
1632984090000|2021-09-30 06:41:30|10384.9|10369.9|10384.9|10369.9|10384.9|10369.9|10384.7|10369.7|0
1632984120000|2021-09-30 06:42:00|10384.5|10369.5|10385.2|10370.2|10385.2|10370.2|10384.5|10369.5|0
1632984130000|2021-09-30 06:42:10|10383.5|10368.5|10383|10368|10384.5|10369.5|10383|10368|2
1632984140000|2021-09-30 06:42:20|10382.5|10367.5|10383.5|10368.5|10383.5|10368.5|10382.5|10367.5|11
1632984150000|2021-09-30 06:42:30|10383|10368|10384|10369|10384.5|10369.5|10383|10368|5
1632984160000|2021-09-30 06:42:40|10385.2|10370.2|10385.6|10370.6|10386.2|10371.2|10385.2|10370.2|5
1632984170000|2021-09-30 06:42:50|10383|10368|10389.1|10374.1|10389.1|10374.1|10383|10368|9
1632984180000|2021-09-30 06:43:00|10388.8|10373.8|10385.1|10370.1|10388.8|10373.8|10385.1|10370.1|6
1632984200000|2021-09-30 06:43:20|10385.6|10370.6|10387.8|10372.8|10387.8|10372.8|10385.6|10370.6|4
1632984210000|2021-09-30 06:43:30|10387.2|10372.2|10386.8|10371.8|10387.2|10372.2|10386.8|10371.8|2
1632984220000|2021-09-30 06:43:40|10385|10370|10388.3|10373.3|10389.3|10374.3|10383.6|10368.6|5
1632984230000|2021-09-30 06:43:50|10388.6|10373.6|10387.3|10372.3|10388.6|10373.6|10387|10372|7
1632984240000|2021-09-30 06:44:00|10388.3|10373.3|10387.3|10372.3|10388.3|10373.3|10387.3|10372.3|2
1632984250000|2021-09-30 06:44:10|10386.8|10371.8|10386.8|10371.8|10386.8|10371.8|10386.8|10371.8|0
1632984260000|2021-09-30 06:44:20|10386|10371|10385.8|10370.8|10386|10371|10384.6|10369.6|4
1632984270000|2021-09-30 06:44:30|10386.5|10371.5|10386.7|10371.7|10386.7|10371.7|10386.5|10371.5|1
1632984280000|2021-09-30 06:44:40|10387|10372|10398.3|10383.3|10398.8|10383.8|10387|10372|10
1632984290000|2021-09-30 06:44:50|10399|10384|10398.8|10383.8|10399.4|10384.4|10397.9|10382.9|14
1632984300000|2021-09-30 06:45:00|10398.3|10383.3|10394.5|10379.5|10398.3|10383.3|10394.5|10379.5|13
1632984310000|2021-09-30 06:45:10|10395.9|10380.9|10395.7|10380.7|10396|10381|10395.7|10380.7|2
1632984320000|2021-09-30 06:45:20|10395.5|10380.5|10394.7|10379.7|10395.5|10380.5|10394.7|10379.7|1
1632984330000|2021-09-30 06:45:30|10393.8|10378.8|10394|10379|10395.7|10380.7|10393.8|10378.8|12
1632984340000|2021-09-30 06:45:40|10393.4|10378.4|10398.2|10383.2|10398.2|10383.2|10393.4|10378.4|5
1632984350000|2021-09-30 06:45:50|10396.3|10381.3|10397.8|10382.8|10397.8|10382.8|10393.3|10378.3|13
1632984360000|2021-09-30 06:46:00|10397.3|10382.3|10395|10380|10397.3|10382.3|10394.8|10379.8|0
1632984370000|2021-09-30 06:46:10|10394.8|10379.8|10393.8|10378.8|10394.8|10379.8|10393.8|10378.8|0
1632984380000|2021-09-30 06:46:20|10393.1|10378.1|10391.7|10376.7|10394.3|10379.3|10390.4|10375.4|3
1632984390000|2021-09-30 06:46:30|10392|10377|10391.8|10376.8|10392|10377|10391.5|10376.5|7
1632984400000|2021-09-30 06:46:40|10393.5|10378.5|10394.7|10379.7|10394.7|10379.7|10393.5|10378.5|0
1632984420000|2021-09-30 06:47:00|10394.5|10379.5|10394.5|10379.5|10394.5|10379.5|10394.5|10379.5|0
1632984430000|2021-09-30 06:47:10|10387.7|10372.7|10387.7|10372.7|10387.7|10372.7|10387.7|10372.7|9
1632984440000|2021-09-30 06:47:20|10391.2|10376.2|10391.2|10376.2|10391.2|10376.2|10391.2|10376.2|1
1632984450000|2021-09-30 06:47:30|10391.4|10376.4|10393.4|10378.4|10393.4|10378.4|10391.4|10376.4|5
1632984460000|2021-09-30 06:47:40|10389.7|10374.7|10384.8|10369.8|10389.7|10374.7|10382.4|10367.4|12
1632984470000|2021-09-30 06:47:50|10380.2|10365.2|10380.1|10365.1|10380.5|10365.5|10379.5|10364.5|5
1632984490000|2021-09-30 06:48:10|10381.2|10366.2|10373.6|10358.6|10381.2|10366.2|10373.6|10358.6|10
1632984500000|2021-09-30 06:48:20|10374.5|10359.5|10381.1|10366.1|10381.1|10366.1|10374.1|10359.1|3
1632984510000|2021-09-30 06:48:30|10381.6|10366.6|10382|10367|10385.1|10370.1|10381.6|10366.6|6
1632984520000|2021-09-30 06:48:40|10382.8|10367.8|10373.6|10358.6|10382.8|10367.8|10373.6|10358.6|5
1632984540000|2021-09-30 06:49:00|10372.5|10357.5|10375.6|10360.6|10375.6|10360.6|10368.1|10353.1|11
1632984550000|2021-09-30 06:49:10|10377|10362|10375.6|10360.6|10383.1|10368.1|10375.6|10360.6|8
1632984560000|2021-09-30 06:49:20|10378.4|10363.4|10380.3|10365.3|10382.1|10367.1|10378.4|10363.4|7
1632984570000|2021-09-30 06:49:30|10378.1|10363.1|10381.6|10366.6|10381.6|10366.6|10374.6|10359.6|2
1632984580000|2021-09-30 06:49:40|10381.8|10366.8|10386.1|10371.1|10386.1|10371.1|10381.8|10366.8|3
1632984590000|2021-09-30 06:49:50|10387.1|10372.1|10381.1|10366.1|10387.1|10372.1|10381.1|10366.1|2
1632984600000|2021-09-30 06:50:00|10385.6|10370.6|10387.6|10372.6|10390.6|10375.6|10385.6|10370.6|6
1632984610000|2021-09-30 06:50:10|10387.8|10372.8|10388|10373|10390.1|10375.1|10387.8|10372.8|0
1632984620000|2021-09-30 06:50:20|10389.5|10374.5|10392.7|10377.7|10392.7|10377.7|10389.5|10374.5|0
1632984630000|2021-09-30 06:50:30|10393.5|10378.5|10398.4|10383.4|10398.4|10383.4|10393.5|10378.5|9
1632984640000|2021-09-30 06:50:40|10398.3|10383.3|10396.8|10381.8|10399.3|10384.3|10396.3|10381.3|6
1632984650000|2021-09-30 06:50:50|10397.3|10382.3|10405.8|10390.8|10405.8|10390.8|10397.3|10382.3|9
1632984660000|2021-09-30 06:51:00|10406|10391|10405.3|10390.3|10407.3|10392.3|10405.3|10390.3|3
1632984670000|2021-09-30 06:51:10|10407|10392|10409.4|10394.4|10409.4|10394.4|10407|10392|8
1632984680000|2021-09-30 06:51:20|10409.7|10394.7|10405.3|10390.3|10411.1|10396.1|10404.3|10389.3|3
1632984690000|2021-09-30 06:51:30|10408.2|10393.2|10411.1|10396.1|10411.1|10396.1|10408.2|10393.2|0
1632984700000|2021-09-30 06:51:40|10411.4|10396.4|10406.7|10391.7|10412|10397|10406.7|10391.7|6
1632984710000|2021-09-30 06:51:50|10406.4|10391.4|10408.2|10393.2|10408.2|10393.2|10403.7|10388.7|3
1632984720000|2021-09-30 06:52:00|10407.6|10392.6|10405.6|10390.6|10407.8|10392.8|10405.4|10390.4|2
1632984730000|2021-09-30 06:52:10|10405.9|10390.9|10405.9|10390.9|10405.9|10390.9|10405.9|10390.9|0
1632984760000|2021-09-30 06:52:40|10408.3|10393.3|10411.1|10396.1|10411.3|10396.3|10408.3|10393.3|7
1632984770000|2021-09-30 06:52:50|10409.7|10394.7|10410.2|10395.2|10412|10397|10407.7|10392.7|6
1632984780000|2021-09-30 06:53:00|10408.7|10393.7|10407.2|10392.2|10412|10397|10407.2|10392.2|10
1632984790000|2021-09-30 06:53:10|10407.3|10392.3|10408.3|10393.3|10408.3|10393.3|10407.3|10392.3|10
1632984800000|2021-09-30 06:53:20|10412|10397|10407.3|10392.3|10412|10397|10407.3|10392.3|5
1632984810000|2021-09-30 06:53:30|10408.5|10393.5|10411.3|10396.3|10411.3|10396.3|10407.4|10392.4|2
1632984820000|2021-09-30 06:53:40|10407.1|10392.1|10406.1|10391.1|10407.1|10392.1|10405.7|10390.7|13
1632984830000|2021-09-30 06:53:50|10406.6|10391.6|10411.3|10396.3|10411.8|10396.8|10406.6|10391.6|8
1632984840000|2021-09-30 06:54:00|10412.3|10397.3|10408.6|10393.6|10414.6|10399.6|10408.6|10393.6|5
1632984850000|2021-09-30 06:54:10|10410.8|10395.8|10414.3|10399.3|10414.3|10399.3|10410.8|10395.8|4
1632984860000|2021-09-30 06:54:20|10415.3|10400.3|10413.6|10398.6|10415.3|10400.3|10411.8|10396.8|9
1632984870000|2021-09-30 06:54:30|10415.3|10400.3|10413|10398|10415.3|10400.3|10413|10398|5
1632984880000|2021-09-30 06:54:40|10414.5|10399.5|10418|10403|10418|10403|10413|10398|2
1632984890000|2021-09-30 06:54:50|10418.3|10403.3|10419.5|10404.5|10419.5|10404.5|10416.3|10401.3|6
1632984900000|2021-09-30 06:55:00|10418.2|10403.2|10416.3|10401.3|10418.2|10403.2|10415.3|10400.3|17
1632984910000|2021-09-30 06:55:10|||||||||10
1632984920000|2021-09-30 06:55:20|10416|10401|10416|10401|10416|10401|10416|10401|11
1632984930000|2021-09-30 06:55:30|10415.5|10400.5|10414.8|10399.8|10415.5|10400.5|10414.8|10399.8|1
1632984940000|2021-09-30 06:55:40|10414.6|10399.6|10414.1|10399.1|10414.6|10399.6|10411.8|10396.8|16
1632984950000|2021-09-30 06:55:50|10414.3|10399.3|10414.1|10399.1|10414.3|10399.3|10414.1|10399.1|13
1632984960000|2021-09-30 06:56:00|10413.8|10398.8|10414.3|10399.3|10414.3|10399.3|10408.6|10393.6|9
1632984970000|2021-09-30 06:56:10|10413.6|10398.6|10413.8|10398.8|10413.8|10398.8|10410.8|10395.8|17
1632984980000|2021-09-30 06:56:20|10414.1|10399.1|10414.1|10399.1|10414.1|10399.1|10414.1|10399.1|10
1632984990000|2021-09-30 06:56:30|10411.9|10396.9|10412.2|10397.2|10412.2|10397.2|10411.9|10396.9|2
1632985000000|2021-09-30 06:56:40|10411.9|10396.9|10409.6|10394.6|10412|10397|10409.6|10394.6|1
1632985010000|2021-09-30 06:56:50|10407.4|10392.4|10404.2|10389.2|10408.4|10393.4|10402.9|10387.9|3
1632985020000|2021-09-30 06:57:00|10406.7|10391.7|10408.7|10393.7|10408.7|10393.7|10406.7|10391.7|0
1632985030000|2021-09-30 06:57:10|10409.7|10394.7|10410.3|10395.3|10410.3|10395.3|10409.7|10394.7|0
1632985040000|2021-09-30 06:57:20|10409.6|10394.6|10409.9|10394.9|10410.1|10395.1|10406.6|10391.6|2
1632985050000|2021-09-30 06:57:30|10409.6|10394.6|10406.6|10391.6|10409.6|10394.6|10406.6|10391.6|0
1632985070000|2021-09-30 06:57:50|10411.1|10396.1|10410.1|10395.1|10412.1|10397.1|10410.1|10395.1|4
1632985080000|2021-09-30 06:58:00|10414.1|10399.1|10412.6|10397.6|10414.6|10399.6|10412.6|10397.6|11
1632985090000|2021-09-30 06:58:10|10413.4|10398.4|10414.1|10399.1|10414.1|10399.1|10413.4|10398.4|9
1632985100000|2021-09-30 06:58:20|||||||||20
1632985110000|2021-09-30 06:58:30|10413.6|10398.6|10414.1|10399.1|10414.1|10399.1|10413.6|10398.6|2
1632985120000|2021-09-30 06:58:40|10413.6|10398.6|10414.1|10399.1|10414.1|10399.1|10413.6|10398.6|0
1632985130000|2021-09-30 06:58:50|10412.5|10397.5|10412.5|10397.5|10412.5|10397.5|10412.5|10397.5|1
1632985140000|2021-09-30 06:59:00|10411.1|10396.1|10412.1|10397.1|10412.1|10397.1|10410.6|10395.6|0
1632985150000|2021-09-30 06:59:10|10412.4|10397.4|10412.4|10397.4|10412.4|10397.4|10412.4|10397.4|0
1632985160000|2021-09-30 06:59:20|10411.7|10396.7|10410.4|10395.4|10411.7|10396.7|10410.4|10395.4|0
1632985170000|2021-09-30 06:59:30|10410.6|10395.6|10410.9|10395.9|10410.9|10395.9|10410.4|10395.4|0
1632985190000|2021-09-30 06:59:50|10411.5|10396.5|10412.4|10397.4|10412.4|10397.4|10411.5|10396.5|0
1632985220000|2021-09-30 07:00:20|10413.4|10398.4|10412.9|10397.9|10413.4|10398.4|10412.9|10397.9|0
1632985240000|2021-09-30 07:00:40|10412.3|10397.3|10411.9|10396.9|10412.3|10397.3|10409.2|10394.2|0
1632985250000|2021-09-30 07:00:50|10410.5|10395.5|10410.5|10395.5|10410.5|10395.5|10410.5|10395.5|0
1632985260000|2021-09-30 07:01:00|10410.7|10395.7|10409.2|10394.2|10410.7|10395.7|10407.1|10392.1|2
1632985270000|2021-09-30 07:01:10|10410|10395|10405.5|10390.5|10410|10395|10405.5|10390.5|2
1632985280000|2021-09-30 07:01:20|10407|10392|10407|10392|10407|10392|10407|10392|1
1632985300000|2021-09-30 07:01:40|10407.3|10392.3|10407.3|10392.3|10407.3|10392.3|10407.3|10392.3|0
1632985330000|2021-09-30 07:02:10|10406.8|10391.8|10406.8|10391.8|10406.8|10391.8|10406.8|10391.8|0
1632985350000|2021-09-30 07:02:30|10406.6|10391.6|10406.6|10391.6|10406.6|10391.6|10406.6|10391.6|0
1632985400000|2021-09-30 07:03:20|10407|10392|10407.3|10392.3|10407.3|10392.3|10407|10392|0
1632985440000|2021-09-30 07:04:00|10409.3|10394.3|10413.2|10398.2|10413.2|10398.2|10408.8|10393.8|5
1632985460000|2021-09-30 07:04:20|10414.4|10399.4|10414.4|10399.4|10414.4|10399.4|10414.4|10399.4|23
1632985470000|2021-09-30 07:04:30|10415|10400|10413.8|10398.8|10415.4|10400.4|10413.8|10398.8|4
1632985480000|2021-09-30 07:04:40|10411.2|10396.2|10410|10395|10411.5|10396.5|10410|10395|7
1632985490000|2021-09-30 07:04:50|10410.3|10395.3|10410.5|10395.5|10410.5|10395.5|10410.3|10395.3|1
1632985500000|2021-09-30 07:05:00|10410.8|10395.8|10412.8|10397.8|10412.8|10397.8|10410.8|10395.8|2
1632985510000|2021-09-30 07:05:10|10414.3|10399.3|10414.3|10399.3|10414.3|10399.3|10414.3|10399.3|0
1632985520000|2021-09-30 07:05:20|10412.9|10397.9|10411.8|10396.8|10412.9|10397.9|10411.8|10396.8|2
1632985540000|2021-09-30 07:05:40|10413.3|10398.3|10413.3|10398.3|10413.3|10398.3|10413.3|10398.3|0
1632985550000|2021-09-30 07:05:50|10411.3|10396.3|10410.3|10395.3|10411.3|10396.3|10410.3|10395.3|2
1632985580000|2021-09-30 07:06:20|10410.7|10395.7|10411.8|10396.8|10411.8|10396.8|10410.7|10395.7|0
1632985640000|2021-09-30 07:07:20|10409.3|10394.3|10408.9|10393.9|10410.8|10395.8|10407.5|10392.5|4
1632985650000|2021-09-30 07:07:30|10409.2|10394.2|10409.2|10394.2|10409.2|10394.2|10409.2|10394.2|0
1632985670000|2021-09-30 07:07:50|10405.7|10390.7|10399.4|10384.4|10405.7|10390.7|10399.4|10384.4|2
1632985680000|2021-09-30 07:08:00|10399.2|10384.2|10405.7|10390.7|10405.7|10390.7|10399.2|10384.2|0
1632985700000|2021-09-30 07:08:20|10407.3|10392.3|10403.4|10388.4|10407.3|10392.3|10403.4|10388.4|2
1632985710000|2021-09-30 07:08:30|10402.5|10387.5|10402.5|10387.5|10402.7|10387.7|10402.5|10387.5|2
1632985730000|2021-09-30 07:08:50|10403.9|10366.4|10403.9|10366.4|10403.9|10366.4|10403.9|10366.4|21
1632985740000|2021-09-30 07:09:00|10403.3|10365.8|10403.3|10365.8|10403.3|10365.8|10403.3|10365.8|0
1632985750000|2021-09-30 07:09:10|10395.8|10370.8|10392.6|10377.6|10395.8|10377.6|10392|10370.5|1
1632985760000|2021-09-30 07:09:20|10392.7|10377.7|10392.7|10377.7|10392.7|10377.7|10392.7|10377.7|2
1632985820000|2021-09-30 07:10:20|10378.4|10363.4|10380.4|10365.4|10380.4|10365.4|10377.9|10362.9|2
1632985830000|2021-09-30 07:10:30|10381|10366|10386.4|10371.4|10386.4|10371.4|10381|10366|2
1632985840000|2021-09-30 07:10:40|10386.7|10371.7|10386.7|10371.7|10386.7|10371.7|10386.7|10371.7|1
1632985850000|2021-09-30 07:10:50|10386.5|10371.5|10384.1|10369.1|10386.5|10371.5|10384.1|10369.1|0
1632985860000|2021-09-30 07:11:00|10383.8|10368.8|10380.8|10365.8|10383.8|10368.8|10380.8|10365.8|0
1632985870000|2021-09-30 07:11:10|10379.3|10364.3|10379.8|10364.8|10379.8|10364.8|10378.6|10363.6|2
1632985880000|2021-09-30 07:11:20|10380.3|10365.3|10380.3|10365.3|10381.8|10366.8|10380.3|10365.3|2
1632985910000|2021-09-30 07:11:50|10380.6|10365.6|10380.6|10365.6|10380.6|10365.6|10380.6|10365.6|2
1632985920000|2021-09-30 07:12:00|10383.6|10368.6|10384.4|10369.4|10384.4|10369.4|10383.6|10368.6|2
1632985930000|2021-09-30 07:12:10|10385.3|10370.3|10385.3|10370.3|10385.3|10370.3|10385.3|10370.3|0
1632985970000|2021-09-30 07:12:50|10388.8|10373.8|10387.8|10372.8|10388.8|10373.8|10387.8|10372.8|0
1632985980000|2021-09-30 07:13:00|10387.3|10372.3|10387.3|10372.3|10387.3|10372.3|10387.3|10372.3|0
1632985990000|2021-09-30 07:13:10|10389.8|10374.8|10388.8|10373.8|10390.5|10375.5|10388.8|10373.8|2
1632986020000|2021-09-30 07:13:40|10388.1|10373.1|10387.6|10372.6|10388.1|10373.1|10387.6|10372.6|1
1632986040000|2021-09-30 07:14:00|10387.3|10372.3|10387.3|10372.3|10387.3|10372.3|10387.3|10372.3|1
1632986060000|2021-09-30 07:14:20|10387.1|10372.1|10387.4|10372.4|10387.4|10372.4|10387.1|10372.1|0
1632986110000|2021-09-30 07:15:10|10387.5|10372.5|10387.5|10372.5|10387.5|10372.5|10387.5|10372.5|1
1632986130000|2021-09-30 07:15:30|10387.3|10372.3|10386.7|10371.7|10387.3|10372.3|10385.5|10370.5|9
1632986140000|2021-09-30 07:15:40|10386.3|10371.3|10388.8|10373.8|10393.8|10378.8|10386.3|10371.3|4
1632986160000|2021-09-30 07:16:00|10389.6|10374.6|10392.2|10377.2|10392.2|10377.2|10389.6|10374.6|1
1632986170000|2021-09-30 07:16:10|10390.8|10375.8|10390.8|10375.8|10390.8|10375.8|10390.8|10375.8|0
1632986180000|2021-09-30 07:16:20|10391.9|10376.9|10391.9|10376.9|10391.9|10376.9|10391.9|10376.9|1
1632986200000|2021-09-30 07:16:40|10391.1|10376.1|10391.1|10376.1|10391.1|10376.1|10391.1|10376.1|0
1632986210000|2021-09-30 07:16:50|10391.9|10376.9|10391.3|10376.3|10391.9|10376.9|10391.3|10376.3|1
1632986220000|2021-09-30 07:17:00|10391.1|10376.1|10391.1|10376.1|10391.1|10376.1|10391.1|10376.1|0
1632986240000|2021-09-30 07:17:20|10393.1|10378.1|10395.1|10380.1|10395.1|10380.1|10393.1|10378.1|1
1632986260000|2021-09-30 07:17:40|10396.3|10381.3|10400.3|10385.3|10400.3|10385.3|10396.3|10381.3|2
1632986280000|2021-09-30 07:18:00|10399.8|10384.8|10398.3|10383.3|10399.8|10384.8|10398.3|10383.3|0
1632986320000|2021-09-30 07:18:40|10398.5|10383.5|10398.8|10383.8|10398.8|10383.8|10398.5|10383.5|0
1632986330000|2021-09-30 07:18:50|10400.2|10385.2|10400.2|10385.2|10400.2|10385.2|10400.2|10385.2|1
1632986370000|2021-09-30 07:19:30|10401|10386|10402.2|10387.2|10402.2|10387.2|10401|10386|1
1632986390000|2021-09-30 07:19:50|10401.5|10386.5|10400.7|10385.7|10401.5|10386.5|10400.7|10385.7|0
1632986440000|2021-09-30 07:20:40|10399.2|10384.2|10398|10383|10399.2|10384.2|10398|10383|0
1632986460000|2021-09-30 07:21:00|10397.2|10382.2|10397.2|10382.2|10397.2|10382.2|10397.2|10382.2|0
1632986570000|2021-09-30 07:22:50|10397.9|10382.9|10399.2|10384.2|10399.7|10384.7|10397.9|10382.9|1
1632986630000|2021-09-30 07:23:50|10400.7|10385.7|10402.2|10387.2|10402.2|10387.2|10400.7|10385.7|2
1632986640000|2021-09-30 07:24:00|10401.7|10386.7|10401.2|10386.2|10401.7|10386.7|10400.6|10385.6|9
1632986650000|2021-09-30 07:24:10|10402.7|10387.7|10402.7|10387.7|10402.7|10387.7|10402.7|10387.7|4
1632986660000|2021-09-30 07:24:20|10402.9|10387.9|10407.4|10392.4|10407.4|10392.4|10402.9|10387.9|1
1632986680000|2021-09-30 07:24:40|10405.7|10390.7|10405|10390|10405.7|10390.7|10405|10390|2
1632986700000|2021-09-30 07:25:00|10404.2|10389.2|10405.6|10390.6|10405.6|10390.6|10403.7|10388.7|0
1632986710000|2021-09-30 07:25:10|10406.7|10391.7|10406.4|10391.4|10406.7|10391.7|10406.4|10391.4|0
1632986740000|2021-09-30 07:25:40|10406.2|10391.2|10406.2|10391.2|10406.2|10391.2|10406.2|10391.2|0
1632986750000|2021-09-30 07:25:50|10405.7|10390.7|10405.7|10390.7|10405.7|10390.7|10405.7|10390.7|0
1632986760000|2021-09-30 07:26:00|10405.4|10390.4|10405.7|10390.7|10405.7|10390.7|10405.4|10390.4|0
1632986770000|2021-09-30 07:26:10|10406.7|10391.7|10410.5|10395.5|10410.5|10395.5|10406.7|10391.7|2
1632986780000|2021-09-30 07:26:20|10411.7|10396.7|10410.1|10395.1|10411.7|10396.7|10410.1|10395.1|4
1632986790000|2021-09-30 07:26:30|10410.3|10395.3|10410.7|10395.7|10410.9|10395.9|10410.3|10395.3|2
1632986800000|2021-09-30 07:26:40|10410.9|10395.9|10410.9|10395.9|10410.9|10395.9|10410.9|10395.9|0
1632986810000|2021-09-30 07:26:50|10410.5|10395.5|10407.9|10392.9|10410.5|10395.5|10407.9|10392.9|1
1632986820000|2021-09-30 07:27:00|10408.6|10393.6|10408.6|10393.6|10408.8|10393.8|10408.6|10393.6|0
1632986830000|2021-09-30 07:27:10|10408.8|10393.8|10408.8|10393.8|10408.8|10393.8|10408.8|10393.8|0
1632986840000|2021-09-30 07:27:20|10408.6|10393.6|10408.9|10393.9|10408.9|10393.9|10408.6|10393.6|0
1632986850000|2021-09-30 07:27:30|10409.1|10394.1|10409.4|10394.4|10409.4|10394.4|10409.1|10394.1|0
1632986860000|2021-09-30 07:27:40|10410.3|10395.3|10410.9|10395.9|10411.4|10396.4|10410.3|10395.3|1
1632986870000|2021-09-30 07:27:50|10405.8|10390.8|10405.6|10390.6|10406|10391|10405.6|10390.6|4
1632986880000|2021-09-30 07:28:00|10405.3|10390.3|10405.3|10390.3|10405.8|10390.8|10405.3|10390.3|0
1632986900000|2021-09-30 07:28:20|10405.8|10390.8|10407.2|10392.2|10407.2|10392.2|10405.6|10390.6|5
1632986940000|2021-09-30 07:29:00|10408.3|10393.3|10410|10395|10410|10395|10408.3|10393.3|5
1632986950000|2021-09-30 07:29:10|10410.6|10395.6|10410.6|10395.6|10410.6|10395.6|10410.6|10395.6|0
1632986960000|2021-09-30 07:29:20|10410.8|10395.8|10411.9|10396.9|10411.9|10396.9|10410.8|10395.8|3
1632986980000|2021-09-30 07:29:40|10411.7|10396.7|10409.7|10394.7|10411.7|10396.7|10409.7|10394.7|3
1632986990000|2021-09-30 07:29:50|10409.2|10394.2|10408.8|10393.8|10409.3|10394.3|10408.8|10393.8|1
1632987000000|2021-09-30 07:30:00|10409.2|10394.2|10409.9|10394.9|10410.1|10395.1|10409.2|10394.2|2
1632987010000|2021-09-30 07:30:10|10410.3|10395.3|10409.9|10394.9|10410.3|10395.3|10409.9|10394.9|1
1632987020000|2021-09-30 07:30:20|10409.7|10394.7|10409.7|10394.7|10409.7|10394.7|10409.7|10394.7|1
1632987040000|2021-09-30 07:30:40|10409.9|10394.9|10409.9|10394.9|10409.9|10394.9|10409.9|10394.9|0
1632987080000|2021-09-30 07:31:20|10410.1|10395.1|10410.1|10395.1|10410.1|10395.1|10410.1|10395.1|0
1632987120000|2021-09-30 07:32:00|10409.9|10394.9|10409.9|10394.9|10409.9|10394.9|10409.9|10394.9|0
1632987140000|2021-09-30 07:32:20|10408.3|10393.3|10408.1|10393.1|10408.3|10393.3|10408.1|10393.1|1
1632987150000|2021-09-30 07:32:30|10408.3|10393.3|10409.9|10394.9|10409.9|10394.9|10408.3|10393.3|0
1632987160000|2021-09-30 07:32:40|10410.1|10395.1|10409.7|10394.7|10410.3|10395.3|10409.7|10394.7|0
1632987170000|2021-09-30 07:32:50|10409.9|10394.9|10409.9|10394.9|10409.9|10394.9|10409.7|10394.7|0
1632987180000|2021-09-30 07:33:00|10409.7|10394.7|10409.7|10394.7|10409.7|10394.7|10409.7|10394.7|0
1632987190000|2021-09-30 07:33:10|10409.9|10394.9|10409.9|10394.9|10409.9|10394.9|10409.9|10394.9|0
1632987200000|2021-09-30 07:33:20|10409.7|10394.7|10409.9|10394.9|10409.9|10394.9|10409.5|10394.5|2
1632987220000|2021-09-30 07:33:40|10409.7|10394.7|10409.9|10394.9|10409.9|10394.9|10409.7|10394.7|8
1632987230000|2021-09-30 07:33:50|10409|10394|10407|10392|10409|10394|10407|10392|2
1632987240000|2021-09-30 07:34:00|10406.7|10391.7|10408.6|10393.6|10409.1|10394.1|10406.7|10391.7|5
1632987250000|2021-09-30 07:34:10|10408.8|10393.8|10408.5|10393.5|10408.8|10393.8|10407.3|10392.3|1
1632987270000|2021-09-30 07:34:30|10410.1|10395.1|10410.1|10395.1|10410.1|10395.1|10410.1|10395.1|0
1632987280000|2021-09-30 07:34:40|10409.8|10394.8|10406.2|10391.2|10409.8|10394.8|10406.2|10391.2|3
1632987290000|2021-09-30 07:34:50|10406.5|10391.5|10407.8|10392.8|10407.8|10392.8|10406.5|10391.5|1
1632987310000|2021-09-30 07:35:10|10408.1|10393.1|10406.5|10391.5|10408.5|10393.5|10406.5|10391.5|2
1632987350000|2021-09-30 07:35:50|10402.4|10387.4|10400.9|10385.9|10402.4|10387.4|10400.9|10385.9|3
1632987360000|2021-09-30 07:36:00|10399.8|10384.8|10397.9|10382.9|10399.8|10384.8|10397.9|10382.9|0
1632987390000|2021-09-30 07:36:30|10398.4|10383.4|10398.7|10383.7|10399.3|10384.3|10398.4|10383.4|0
1632987400000|2021-09-30 07:36:40|10398.4|10383.4|10399.1|10384.1|10399.1|10384.1|10398.4|10383.4|0
1632987410000|2021-09-30 07:36:50|10401.1|10386.1|10398.6|10383.6|10402.6|10387.6|10398.6|10383.6|0
1632987420000|2021-09-30 07:37:00|10403.1|10388.1|10406.8|10391.8|10407.5|10392.5|10400.6|10385.6|3
1632987430000|2021-09-30 07:37:10|10405.5|10390.5|10403.1|10388.1|10406.4|10391.4|10402.7|10387.7|6
1632987440000|2021-09-30 07:37:20|10400.1|10385.1|10400.1|10385.1|10400.1|10385.1|10400.1|10385.1|0
1632987470000|2021-09-30 07:37:50|10400.3|10385.3|10400.1|10385.1|10400.3|10385.3|10400.1|10385.1|0
1632987480000|2021-09-30 07:38:00|10397.9|10372.9|10397.9|10372.9|10397.9|10372.9|10397.9|10372.9|11
1632987540000|2021-09-30 07:39:00|10392|10377|10394.7|10379.7|10396.7|10381.7|10390.7|10375.7|1
1632987550000|2021-09-30 07:39:10|10391.7|10376.7|10391.7|10376.7|10391.7|10376.7|10391.7|10376.7|0
1632987570000|2021-09-30 07:39:30|10391.4|10376.4|10391.4|10376.4|10391.4|10376.4|10391.4|10376.4|0
1632987580000|2021-09-30 07:39:40|10392.5|10377.5|10392.5|10377.5|10392.5|10377.5|10392.5|10377.5|3
1632987600000|2021-09-30 07:40:00|10391.4|10376.4|10393.3|10378.3|10393.3|10378.3|10391.4|10376.4|0
1632987610000|2021-09-30 07:40:10|10393.9|10378.9|10393.9|10378.9|10393.9|10378.9|10393.9|10378.9|0
1632987660000|2021-09-30 07:41:00|10394.9|10379.9|10394.9|10379.9|10394.9|10379.9|10394.9|10379.9|0
1632987700000|2021-09-30 07:41:40|10395.2|10380.2|10395.2|10380.2|10395.2|10380.2|10395.2|10380.2|0
1632987720000|2021-09-30 07:42:00|10395.4|10380.4|10395.7|10380.7|10395.7|10380.7|10395.4|10380.4|0
1632987760000|2021-09-30 07:42:40|10395.9|10380.9|10396.2|10381.2|10396.2|10381.2|10395.9|10380.9|0
1632987780000|2021-09-30 07:43:00|10394.9|10379.9|10389.7|10374.7|10395|10380|10389.7|10374.7|1
1632987790000|2021-09-30 07:43:10|10388.1|10373.1|10386.2|10371.2|10388.1|10373.1|10386.2|10371.2|0
1632987800000|2021-09-30 07:43:20|10387.2|10372.2|10387.2|10372.2|10387.2|10372.2|10387.2|10372.2|0
1632987810000|2021-09-30 07:43:30|10385.3|10370.3|10385.3|10370.3|10385.3|10370.3|10385.3|10370.3|0
1632987840000|2021-09-30 07:44:00|10385.5|10370.5|10386.7|10371.7|10386.7|10371.7|10385.5|10370.5|0
1632987850000|2021-09-30 07:44:10|10386.9|10371.9|10386.9|10371.9|10386.9|10371.9|10386.9|10371.9|0
1632987870000|2021-09-30 07:44:30|10385.8|10370.8|10384.4|10369.4|10385.8|10370.8|10384.4|10369.4|0
1632987880000|2021-09-30 07:44:40|10385.2|10370.2|10384.2|10369.2|10385.2|10370.2|10384.2|10369.2|11
1632987890000|2021-09-30 07:44:50|||||||||1
1632987900000|2021-09-30 07:45:00|10382.4|10367.4|10386.2|10371.2|10386.2|10371.2|10382.4|10367.4|0
1632987910000|2021-09-30 07:45:10|10387.2|10372.2|10383.4|10368.4|10391.9|10376.9|10382.9|10367.9|9
1632987920000|2021-09-30 07:45:20|10382.2|10367.2|10382.2|10367.2|10382.2|10367.2|10382.2|10367.2|0
1632987960000|2021-09-30 07:46:00|10381.4|10366.4|10381.4|10366.4|10381.4|10366.4|10381.4|10366.4|1
1632987980000|2021-09-30 07:46:20|10383.2|10368.2|10385.4|10370.4|10385.4|10370.4|10383.2|10368.2|0
1632988030000|2021-09-30 07:47:10|10386.4|10371.4|10386.4|10371.4|10386.4|10371.4|10386.4|10371.4|0
1632988080000|2021-09-30 07:48:00|10384.4|10369.4|10385.4|10370.4|10385.4|10370.4|10384.4|10369.4|5
1632988090000|2021-09-30 07:48:10|10385|10370|10385.2|10370.2|10385.4|10370.4|10384.4|10369.4|0
1632988100000|2021-09-30 07:48:20|10385|10370|10383.9|10368.9|10385|10370|10383.9|10368.9|0
1632988120000|2021-09-30 07:48:40|10382.9|10367.9|10382.9|10367.9|10382.9|10367.9|10382.9|10367.9|0
1632988130000|2021-09-30 07:48:50|10379.7|10364.7|10378.7|10363.7|10379.7|10364.7|10378.7|10363.7|1
1632988140000|2021-09-30 07:49:00|10381.7|10366.7|10381.9|10366.9|10381.9|10366.9|10381.7|10366.7|1
1632988150000|2021-09-30 07:49:10|10382.2|10367.2|10382.2|10367.2|10382.2|10367.2|10382.2|10367.2|0
1632988170000|2021-09-30 07:49:30|10382.4|10367.4|10381.2|10366.2|10382.4|10367.4|10381.2|10366.2|3
1632988180000|2021-09-30 07:49:40|10380.8|10365.8|10378.2|10363.2|10380.8|10365.8|10378.2|10363.2|1
1632988190000|2021-09-30 07:49:50|10378.4|10363.4|10373.2|10358.2|10378.5|10363.5|10373.2|10358.2|1
1632988200000|2021-09-30 07:50:00|10373.4|10358.4|10373.4|10358.4|10373.4|10358.4|10373.4|10358.4|0
1632988210000|2021-09-30 07:50:10|10374|10359|10374|10359|10374|10359|10374|10359|0
1632988230000|2021-09-30 07:50:30|10374.8|10359.8|10374.5|10359.5|10375.5|10360.5|10374.5|10359.5|1
1632988240000|2021-09-30 07:50:40|10371.5|10356.5|10372|10357|10372|10357|10371.5|10356.5|1
1632988260000|2021-09-30 07:51:00|10371|10356|10371|10356|10371|10356|10371|10356|0
1632988290000|2021-09-30 07:51:30|10365.1|10350.1|10361.2|10346.2|10365.1|10350.1|10361.2|10346.2|6
1632988300000|2021-09-30 07:51:40|10362|10347|10363|10348|10363|10348|10362|10347|5
1632988350000|2021-09-30 07:52:30|10362.8|10347.8|10361.7|10346.7|10365|10350|10361.7|10346.7|9
1632988360000|2021-09-30 07:52:40|10361.5|10346.5|10361.2|10346.2|10361.5|10346.5|10361.2|10346.2|0
1632988380000|2021-09-30 07:53:00|10360.7|10345.7|10361.7|10346.7|10361.7|10346.7|10360.7|10345.7|0
1632988440000|2021-09-30 07:54:00|10362.2|10347.2|10365.2|10350.2|10365.2|10350.2|10362.2|10347.2|2
1632988500000|2021-09-30 07:55:00|10364.9|10349.9|10365.4|10350.4|10365.4|10350.4|10364.9|10349.9|0
1632988550000|2021-09-30 07:55:50|10365.9|10350.9|10365.9|10350.9|10365.9|10350.9|10365.9|10350.9|0
1632988560000|2021-09-30 07:56:00|10366.4|10351.4|10366.4|10351.4|10366.4|10351.4|10366.4|10351.4|0
1632988580000|2021-09-30 07:56:20|10366.9|10351.9|10366.9|10351.9|10366.9|10351.9|10366.9|10351.9|0
1632988590000|2021-09-30 07:56:30|10367.4|10352.4|10367.9|10352.9|10367.9|10352.9|10367.4|10352.4|0
1632988600000|2021-09-30 07:56:40|10368.4|10353.4|10368.4|10353.4|10368.4|10353.4|10368.4|10353.4|0
1632988610000|2021-09-30 07:56:50|10367.5|10352.5|10366.4|10351.4|10367.5|10352.5|10366.4|10351.4|0
1632988620000|2021-09-30 07:57:00|10365.9|10350.9|10366.4|10351.4|10366.4|10351.4|10365.9|10350.9|0
1632988640000|2021-09-30 07:57:20|10365.4|10350.4|10369.4|10354.4|10369.4|10354.4|10365.4|10350.4|0
1632988680000|2021-09-30 07:58:00|10369.6|10354.6|10370.9|10355.9|10370.9|10355.9|10369.6|10354.6|0
1632988690000|2021-09-30 07:58:10|10371.7|10356.7|10372.4|10357.4|10372.4|10357.4|10371.7|10356.7|2
1632988710000|2021-09-30 07:58:30|10373|10358|10373.9|10358.9|10373.9|10358.9|10373|10358|0
1632988720000|2021-09-30 07:58:40|10379.4|10364.4|10379.4|10364.4|10379.4|10364.4|10379.4|10364.4|1
1632988740000|2021-09-30 07:59:00|10379.9|10364.9|10384.9|10369.9|10384.9|10369.9|10378.4|10363.4|5
1632988770000|2021-09-30 07:59:30|10385.9|10370.9|10385.9|10370.9|10385.9|10370.9|10385.9|10370.9|0
1632988780000|2021-09-30 07:59:40|10386.9|10371.9|10386.9|10371.9|10386.9|10371.9|10386.9|10371.9|0
1632988800000|2021-09-30 08:00:00|10387.1|10372.1|10388.4|10373.4|10388.4|10373.4|10387.1|10372.1|0
1632988810000|2021-09-30 08:00:10|10390.4|10375.4|10377.9|10362.9|10391.4|10376.4|10377.9|10362.9|5
1632988820000|2021-09-30 08:00:20|10379.9|10364.9|10380.9|10365.9|10380.9|10365.9|10379.9|10364.9|2
1632988830000|2021-09-30 08:00:30|10380.4|10365.4|10376.1|10361.1|10380.4|10365.4|10375.7|10360.7|1
1632988840000|2021-09-30 08:00:40|10375.6|10360.6|10374.2|10359.2|10375.6|10360.6|10373.7|10358.7|3
1632988850000|2021-09-30 08:00:50|10374.4|10359.4|10374.4|10359.4|10374.4|10359.4|10374.4|10359.4|2
1632988870000|2021-09-30 08:01:10|10373.3|10358.3|10371.9|10356.9|10373.3|10358.3|10371.7|10356.7|2
1632988880000|2021-09-30 08:01:20|10371.7|10356.7|10365.2|10350.2|10371.7|10356.7|10365.2|10350.2|17
1632988890000|2021-09-30 08:01:30|10367.4|10352.4|10367.4|10352.4|10367.4|10352.4|10367.4|10352.4|3
1632988900000|2021-09-30 08:01:40|10368.9|10353.9|10368.9|10353.9|10368.9|10353.9|10368.9|10353.9|0
1632988910000|2021-09-30 08:01:50|10371.4|10356.4|10369.6|10354.6|10371.4|10356.4|10367.5|10352.5|2
1632988920000|2021-09-30 08:02:00|10369.9|10354.9|10369.9|10354.9|10369.9|10354.9|10369.9|10354.9|0
1632988930000|2021-09-30 08:02:10|10369.4|10354.4|10368.9|10353.9|10369.4|10354.4|10368.9|10353.9|0
1632988960000|2021-09-30 08:02:40|10369.4|10354.4|10369.4|10354.4|10369.4|10354.4|10369.4|10354.4|0
1632988970000|2021-09-30 08:02:50|10366.3|10351.3|10366.3|10351.3|10366.3|10351.3|10366.3|10351.3|8
1632988980000|2021-09-30 08:03:00|10367.4|10352.4|10371.9|10356.9|10371.9|10356.9|10367.4|10352.4|1
1632989040000|2021-09-30 08:04:00|10377.4|10362.4|10375.9|10360.9|10380.9|10365.9|10375.9|10360.9|7
1632989050000|2021-09-30 08:04:10|10375.4|10360.4|10374.9|10359.9|10375.4|10360.4|10374.9|10359.9|0
1632989060000|2021-09-30 08:04:20|10375.9|10360.9|10378.4|10363.4|10379.4|10364.4|10375.9|10360.9|1
1632989080000|2021-09-30 08:04:40|10378.7|10363.7|10378.2|10363.2|10378.7|10363.7|10378.2|10363.2|0
1632989100000|2021-09-30 08:05:00|10378.4|10363.4|10378.4|10363.4|10379.7|10364.7|10378.4|10363.4|1
1632989110000|2021-09-30 08:05:10|10378.9|10363.9|10382.2|10367.2|10382.2|10367.2|10378.9|10363.9|2
1632989130000|2021-09-30 08:05:30|10381.9|10366.9|10381.9|10366.9|10381.9|10366.9|10381.9|10366.9|0
1632989140000|2021-09-30 08:05:40|10380.4|10365.4|10380.4|10365.4|10380.4|10365.4|10380.4|10365.4|0
1632989150000|2021-09-30 08:05:50|10380.8|10365.8|10380.5|10365.5|10380.8|10365.8|10380.5|10365.5|0
1632989160000|2021-09-30 08:06:00|10382.5|10367.5|10382.5|10367.5|10382.5|10367.5|10382.5|10367.5|0
1632989170000|2021-09-30 08:06:10|10381.9|10366.9|10381.9|10366.9|10381.9|10366.9|10381.9|10366.9|0
1632989180000|2021-09-30 08:06:20|||||||||3
1632989190000|2021-09-30 08:06:30|10382.2|10367.2|10382.2|10367.2|10382.2|10367.2|10382.2|10367.2|0
1632989220000|2021-09-30 08:07:00|10382.7|10367.7|10382.7|10367.7|10382.7|10367.7|10382.7|10367.7|0
1632989260000|2021-09-30 08:07:40|10383.2|10368.2|10382.7|10367.7|10383.2|10368.2|10382.7|10367.7|0
1632989280000|2021-09-30 08:08:00|10382.2|10367.2|10383.2|10368.2|10383.2|10368.2|10382.2|10367.2|0
1632989290000|2021-09-30 08:08:10|10381.7|10366.7|10381.7|10366.7|10381.7|10366.7|10381.7|10366.7|0
1632989310000|2021-09-30 08:08:30|10383.2|10368.2|10383.2|10368.2|10383.2|10368.2|10383.2|10368.2|1
1632989340000|2021-09-30 08:09:00|10383.5|10368.5|10387.3|10372.3|10388.7|10373.7|10383.5|10368.5|4
1632989350000|2021-09-30 08:09:10|10386.7|10371.7|10386.7|10371.7|10386.7|10371.7|10386.7|10371.7|0
1632989360000|2021-09-30 08:09:20|10373.2|10358.2|10375.2|10360.2|10375.2|10360.2|10373.2|10358.2|5
1632989370000|2021-09-30 08:09:30|10374.1|10359.1|10373.5|10358.5|10374.1|10359.1|10373|10358|1
1632989440000|2021-09-30 08:10:40|10374.5|10359.5|10374.5|10359.5|10374.5|10359.5|10374.5|10359.5|0
1632989450000|2021-09-30 08:10:50|10374.3|10359.3|10374|10359|10374.3|10359.3|10374|10359|0
1632989460000|2021-09-30 08:11:00|10373.8|10358.8|10374.5|10359.5|10374.5|10359.5|10373.5|10358.5|0
1632989500000|2021-09-30 08:11:40|||||||||2
1632989520000|2021-09-30 08:12:00|10374|10359|10374|10359|10374|10359|10374|10359|1
1632989530000|2021-09-30 08:12:10|10373.8|10358.8|10373|10358|10373.8|10358.8|10373|10358|1
1632989540000|2021-09-30 08:12:20|10372.5|10357.5|10372.8|10357.8|10373|10358|10372.5|10357.5|0
1632989550000|2021-09-30 08:12:30|10372.5|10357.5|10370|10355|10372.5|10357.5|10370|10355|1
1632989560000|2021-09-30 08:12:40|10369.5|10354.5|10369.5|10354.5|10369.5|10354.5|10369.5|10354.5|0
1632989570000|2021-09-30 08:12:50|10369.9|10354.9|10370.2|10355.2|10370.2|10355.2|10369.9|10354.9|0
1632989630000|2021-09-30 08:13:50|10367.2|10352.2|10367.2|10352.2|10367.2|10352.2|10367.2|10352.2|1
1632989640000|2021-09-30 08:14:00|10368.3|10353.3|10374.1|10359.1|10374.1|10359.1|10368.3|10353.3|8
1632989650000|2021-09-30 08:14:10|10371.1|10356.1|10371.1|10356.1|10371.1|10356.1|10371.1|10356.1|0
1632989660000|2021-09-30 08:14:20|10371.4|10356.4|10371.4|10356.4|10371.4|10356.4|10371.4|10356.4|1
1632989670000|2021-09-30 08:14:30|10371.1|10356.1|10371.1|10356.1|10371.1|10356.1|10371.1|10356.1|0
1632989680000|2021-09-30 08:14:40|10371.7|10356.7|10371.7|10356.7|10371.7|10356.7|10371.7|10356.7|0
1632989690000|2021-09-30 08:14:50|10369.7|10354.7|10368.5|10353.5|10369.7|10354.7|10368.5|10353.5|0
1632989710000|2021-09-30 08:15:10|||||||||1
1632989720000|2021-09-30 08:15:20|10368.7|10353.7|10368.7|10353.7|10368.7|10353.7|10368.7|10353.7|0
1632989740000|2021-09-30 08:15:40|10368.5|10353.5|10368.5|10353.5|10368.5|10353.5|10368.5|10353.5|0
1632989750000|2021-09-30 08:15:50|10367.5|10352.5|10367|10352|10367.5|10352.5|10367|10352|0
1632989790000|2021-09-30 08:16:30|10366.8|10351.8|10364.3|10349.3|10367|10352|10364.3|10349.3|2
1632989820000|2021-09-30 08:17:00|10365.7|10350.7|10367.9|10352.9|10367.9|10352.9|10365.7|10350.7|1
1632989830000|2021-09-30 08:17:10|10368.2|10353.2|10368.6|10353.6|10368.6|10353.6|10368.2|10353.2|0
1632989840000|2021-09-30 08:17:20|10368.4|10353.4|10368.4|10353.4|10368.4|10353.4|10368.4|10353.4|0
1632989850000|2021-09-30 08:17:30|10368.9|10353.9|10368.9|10353.9|10368.9|10353.9|10368.9|10353.9|0
1632989860000|2021-09-30 08:17:40|10368.7|10353.7|10367.4|10352.4|10368.7|10353.7|10367.4|10352.4|0
1632989880000|2021-09-30 08:18:00|10368.1|10353.1|10368.9|10353.9|10368.9|10353.9|10368.1|10353.1|0
1632989900000|2021-09-30 08:18:20|||||||||1
1632989910000|2021-09-30 08:18:30|10369.5|10354.5|10369.5|10354.5|10369.5|10354.5|10369.5|10354.5|2
1632989940000|2021-09-30 08:19:00|10370|10355|10375|10360|10375|10360|10370|10355|8
1632989960000|2021-09-30 08:19:20|10375.4|10360.4|10376|10361|10376|10361|10375.4|10360.4|0
1632989970000|2021-09-30 08:19:30|10375|10360|10371.5|10356.5|10375|10360|10371.5|10356.5|0
1632990000000|2021-09-30 08:20:00|10371.8|10356.8|10371.8|10356.8|10371.8|10356.8|10371.8|10356.8|0
1632990010000|2021-09-30 08:20:10|10371.5|10356.5|10371.5|10356.5|10371.5|10356.5|10371.5|10356.5|0
1632990030000|2021-09-30 08:20:30|10370.6|10355.6|10369.5|10354.5|10370.6|10355.6|10369.5|10354.5|0
1632990080000|2021-09-30 08:21:20|10371|10356|10371|10356|10371|10356|10371|10356|0
1632990100000|2021-09-30 08:21:40|10368|10353|10367.5|10352.5|10368|10353|10367.5|10352.5|1
1632990120000|2021-09-30 08:22:00|10367.8|10352.8|10367|10352|10367.8|10352.8|10367|10352|3
1632990170000|2021-09-30 08:22:50|10370|10355|10370|10355|10370|10355|10370|10355|0
1632990180000|2021-09-30 08:23:00|10369.5|10354.5|10368|10353|10369.5|10354.5|10368|10353|0
1632990200000|2021-09-30 08:23:20|10367.5|10352.5|10367.9|10352.9|10367.9|10352.9|10367.5|10352.5|6
1632990210000|2021-09-30 08:23:30|10368.5|10353.5|10368.5|10353.5|10368.5|10353.5|10368.5|10353.5|0
1632990220000|2021-09-30 08:23:40|10373|10358|10373|10358|10373|10358|10373|10358|1
1632990230000|2021-09-30 08:23:50|10373.5|10358.5|10371.5|10356.5|10373.5|10358.5|10371.5|10356.5|0
1632990240000|2021-09-30 08:24:00|10372|10357|10373.5|10358.5|10373.5|10358.5|10372|10357|2
1632990250000|2021-09-30 08:24:10|10373.9|10358.9|10374.5|10359.5|10374.5|10359.5|10373.9|10358.9|0
1632990270000|2021-09-30 08:24:30|10374.8|10359.8|10374.8|10359.8|10374.8|10359.8|10374.8|10359.8|0
1632990290000|2021-09-30 08:24:50|10378.7|10363.7|10381.8|10366.8|10382.3|10367.3|10378.7|10363.7|3
1632990300000|2021-09-30 08:25:00|10381.3|10366.3|10381.3|10366.3|10381.3|10366.3|10381.3|10366.3|0
1632990340000|2021-09-30 08:25:40|10378.8|10363.8|10378.8|10363.8|10378.8|10363.8|10378.8|10363.8|0
1632990360000|2021-09-30 08:26:00|10379|10364|10379.3|10364.3|10379.3|10364.3|10379|10364|0
1632990370000|2021-09-30 08:26:10|10378.8|10363.8|10376.3|10361.3|10378.8|10363.8|10376.3|10361.3|1
1632990380000|2021-09-30 08:26:20|10373.2|10358.2|10375.2|10360.2|10375.2|10360.2|10373.2|10358.2|3
1632990390000|2021-09-30 08:26:30|10374.9|10359.9|10375.4|10360.4|10375.4|10360.4|10374.9|10359.9|0
1632990400000|2021-09-30 08:26:40|10374.9|10359.9|10374.9|10359.9|10374.9|10359.9|10374.9|10359.9|0
1632990490000|2021-09-30 08:28:10|10374.6|10359.6|10371.3|10356.3|10374.6|10359.6|10371.3|10356.3|1
1632990500000|2021-09-30 08:28:20|10370.2|10355.2|10369.5|10354.5|10370.5|10355.5|10369.5|10354.5|1
1632990510000|2021-09-30 08:28:30|10369.6|10354.6|10369.6|10354.6|10369.6|10354.6|10369.6|10354.6|0
1632990520000|2021-09-30 08:28:40|10369.5|10354.5|10369.5|10354.5|10369.5|10354.5|10369.5|10354.5|0
1632990540000|2021-09-30 08:29:00|10375.3|10360.3|10377.6|10362.6|10380.6|10365.6|10375.3|10360.3|10
1632990550000|2021-09-30 08:29:10|10377.3|10362.3|10375.8|10360.8|10377.3|10362.3|10375.8|10360.8|0
1632990570000|2021-09-30 08:29:30|10375.6|10360.6|10373.8|10358.8|10375.6|10360.6|10373.8|10358.8|0
1632990580000|2021-09-30 08:29:40|10373.3|10358.3|10372.9|10357.9|10373.3|10358.3|10372.9|10357.9|0
1632990600000|2021-09-30 08:30:00|10372.3|10357.3|10372.3|10357.3|10372.3|10357.3|10372.3|10357.3|0
1632990630000|2021-09-30 08:30:30|10372.6|10357.6|10372.6|10357.6|10372.6|10357.6|10372.6|10357.6|1
1632990640000|2021-09-30 08:30:40|10372.3|10357.3|10372.3|10357.3|10372.3|10357.3|10372.3|10357.3|0
1632990700000|2021-09-30 08:31:40|10372.6|10357.6|10372.6|10357.6|10372.6|10357.6|10372.6|10357.6|1
1632990720000|2021-09-30 08:32:00|10372.3|10357.3|10372.3|10357.3|10372.3|10357.3|10372.3|10357.3|0
1632990780000|2021-09-30 08:33:00|10370.3|10355.3|10369.8|10354.8|10370.3|10355.3|10369.8|10354.8|0
1632990800000|2021-09-30 08:33:20|10369.3|10354.3|10369.3|10354.3|10369.3|10354.3|10369.3|10354.3|0
1632990820000|2021-09-30 08:33:40|10368.6|10353.6|10367.8|10352.8|10368.6|10353.6|10367.8|10352.8|0
1632990970000|2021-09-30 08:36:10|10366.8|10351.8|10366.3|10351.3|10366.8|10351.8|10366.3|10351.3|0
1632990990000|2021-09-30 08:36:30|10365.2|10350.2|10362.8|10347.8|10365.2|10350.2|10362.8|10347.8|2
1632991000000|2021-09-30 08:36:40|10362.5|10347.5|10362.5|10347.5|10362.5|10347.5|10362.5|10347.5|0
1632991030000|2021-09-30 08:37:10|10360.5|10345.5|10360.8|10345.8|10360.8|10345.8|10360.5|10345.5|1
1632991050000|2021-09-30 08:37:30|10360|10345|10361.3|10346.3|10361.3|10346.3|10359.3|10344.3|1
1632991060000|2021-09-30 08:37:40|10362.3|10347.3|10362.3|10347.3|10362.3|10347.3|10362.3|10347.3|0
1632991070000|2021-09-30 08:37:50|10361.3|10346.3|10361.3|10346.3|10361.3|10346.3|10361.3|10346.3|1
1632991130000|2021-09-30 08:38:50|||||||||1
1632991140000|2021-09-30 08:39:00|10364.3|10349.3|10364.3|10349.3|10364.3|10349.3|10364.3|10349.3|7
1632991150000|2021-09-30 08:39:10|10364.8|10349.8|10364.8|10349.8|10364.8|10349.8|10364.8|10349.8|0
1632991170000|2021-09-30 08:39:30|10364.6|10349.6|10364.3|10349.3|10364.6|10349.6|10364.3|10349.3|0
1632991190000|2021-09-30 08:39:50|10361.3|10346.3|10361.3|10346.3|10361.3|10346.3|10361.3|10346.3|2
1632991200000|2021-09-30 08:40:00|10360.8|10345.8|10360.8|10345.8|10360.8|10345.8|10360.8|10345.8|0
1632991210000|2021-09-30 08:40:10|10357.7|10342.7|10356.1|10341.1|10357.7|10342.7|10355.6|10340.6|9
1632991220000|2021-09-30 08:40:20|10355.6|10340.6|10357.1|10342.1|10357.1|10342.1|10355.6|10340.6|0
1632991230000|2021-09-30 08:40:30|10360.9|10345.9|10360.9|10345.9|10360.9|10345.9|10360.9|10345.9|3
1632991240000|2021-09-30 08:40:40|10362.3|10347.3|10363.4|10348.4|10363.4|10348.4|10362.3|10347.3|1
1632991250000|2021-09-30 08:40:50|||||||||3
1632991280000|2021-09-30 08:41:20|10360.7|10345.7|10356.9|10341.9|10360.7|10345.7|10356.9|10341.9|0
1632991290000|2021-09-30 08:41:30|10356.4|10341.4|10357.9|10342.9|10357.9|10342.9|10354.9|10339.9|0
1632991330000|2021-09-30 08:42:10|10358.1|10343.1|10360.1|10345.1|10360.1|10345.1|10358.1|10343.1|0
1632991350000|2021-09-30 08:42:30|10360.9|10345.9|10360.9|10345.9|10360.9|10345.9|10360.9|10345.9|0
1632991360000|2021-09-30 08:42:40|10360.7|10345.7|10363.6|10348.6|10363.6|10348.6|10360.7|10345.7|3
1632991390000|2021-09-30 08:43:10|10362.7|10347.7|10362.7|10347.7|10362.7|10347.7|10362.7|10347.7|0
1632991400000|2021-09-30 08:43:20|10362.2|10347.2|10362.3|10347.3|10362.3|10347.3|10362.2|10347.2|1
1632991420000|2021-09-30 08:43:40|10361.6|10346.6|10361.6|10346.6|10361.6|10346.6|10361.6|10346.6|3
1632991480000|2021-09-30 08:44:40|10361.8|10346.8|10364.2|10349.2|10364.2|10349.2|10361.8|10346.8|8
1632991490000|2021-09-30 08:44:50|10364.5|10349.5|10364.7|10349.7|10364.7|10349.7|10364.5|10349.5|0
1632991500000|2021-09-30 08:45:00|10364.5|10349.5|10364.2|10349.2|10364.7|10349.7|10364.2|10349.2|0
1632991520000|2021-09-30 08:45:20|10364.5|10349.5|10364.2|10349.2|10364.5|10349.5|10364.2|10349.2|0
1632991550000|2021-09-30 08:45:50|10364.7|10349.7|10365|10350|10365|10350|10364.3|10349.3|0
1632991560000|2021-09-30 08:46:00|10364.3|10349.3|10365|10350|10365|10350|10364.3|10349.3|0
1632991620000|2021-09-30 08:47:00|10364|10349|10362.8|10347.8|10364|10349|10362.8|10347.8|2
1632991700000|2021-09-30 08:48:20|10364.5|10349.5|10364|10349|10364.5|10349.5|10364|10349|0
1632991730000|2021-09-30 08:48:50|10364.3|10349.3|10364.3|10349.3|10364.3|10349.3|10364.3|10349.3|3
1632991740000|2021-09-30 08:49:00|10363.3|10348.3|10363.3|10348.3|10363.3|10348.3|10363.3|10348.3|0
1632991750000|2021-09-30 08:49:10|10363|10348|10363|10348|10363|10348|10363|10348|0
1632991780000|2021-09-30 08:49:40|10363.5|10348.5|10362.3|10347.3|10363.5|10348.5|10362.3|10347.3|1
1632991790000|2021-09-30 08:49:50|10362.8|10347.8|10362.3|10347.3|10362.8|10347.8|10362.3|10347.3|0
1632991810000|2021-09-30 08:50:10|10362.7|10347.7|10363|10348|10363|10348|10362.7|10347.7|0
1632991870000|2021-09-30 08:51:10|10363.2|10348.2|10363.5|10348.5|10363.5|10348.5|10363.2|10348.2|1
1632991880000|2021-09-30 08:51:20|10364.9|10349.9|10366.5|10351.5|10366.5|10351.5|10364.9|10349.9|2
1632991890000|2021-09-30 08:51:30|10366|10351|10365.5|10350.5|10366|10351|10365.5|10350.5|0
1632991900000|2021-09-30 08:51:40|10365|10350|10364.5|10349.5|10365|10350|10364.5|10349.5|0
1632991910000|2021-09-30 08:51:50|10364|10349|10364|10349|10364|10349|10364|10349|0
1632991920000|2021-09-30 08:52:00|10361.9|10346.9|10361.6|10346.6|10361.9|10346.9|10361.6|10346.6|13
1632991930000|2021-09-30 08:52:10|10361.9|10346.9|10362.1|10347.1|10362.1|10347.1|10361.9|10346.9|0
1632991970000|2021-09-30 08:52:50|10360.9|10345.9|10360.9|10345.9|10360.9|10345.9|10360.9|10345.9|1
1632991980000|2021-09-30 08:53:00|10360.4|10345.4|10361.9|10346.9|10361.9|10346.9|10360.4|10345.4|2
1632992010000|2021-09-30 08:53:30|10361.6|10346.6|10361.4|10346.4|10361.6|10346.6|10361.4|10346.4|0
1632992030000|2021-09-30 08:53:50|10360.4|10345.4|10357.1|10342.1|10360.4|10345.4|10357.1|10342.1|5
1632992050000|2021-09-30 08:54:10|10356.8|10341.8|10356.8|10341.8|10356.8|10341.8|10356.8|10341.8|0
1632992060000|2021-09-30 08:54:20|10361.3|10346.3|10362.6|10347.6|10362.8|10347.8|10361.3|10346.3|4
1632992070000|2021-09-30 08:54:30|10362.3|10347.3|10362.3|10347.3|10362.8|10347.8|10362.3|10347.3|0
1632992080000|2021-09-30 08:54:40|10361.4|10346.4|10360.3|10345.3|10361.4|10346.4|10360.3|10345.3|0
1632992100000|2021-09-30 08:55:00|10359.3|10344.3|10357.3|10342.3|10359.3|10344.3|10357.3|10342.3|0
1632992110000|2021-09-30 08:55:10|10358|10343|10359|10344|10360.3|10345.3|10358|10343|0
1632992130000|2021-09-30 08:55:30|10359.3|10344.3|10360.3|10345.3|10360.3|10345.3|10358.8|10343.8|0
1632992140000|2021-09-30 08:55:40|10359.6|10344.6|10360.3|10345.3|10360.3|10345.3|10358.8|10343.8|0
1632992160000|2021-09-30 08:56:00|10360.1|10345.1|10356.5|10341.5|10360.3|10345.3|10356.5|10341.5|2
1632992200000|2021-09-30 08:56:40|10353|10338|10352.4|10337.4|10353|10338|10352.4|10337.4|3
1632992210000|2021-09-30 08:56:50|10351.6|10336.6|10351.5|10336.5|10352.5|10337.5|10351.5|10336.5|0
1632992220000|2021-09-30 08:57:00|10351.9|10336.9|10352.5|10337.5|10352.5|10337.5|10351.5|10336.5|0
1632992230000|2021-09-30 08:57:10|10352.2|10337.2|10351.5|10336.5|10352.5|10337.5|10351.5|10336.5|2
1632992240000|2021-09-30 08:57:20|10351.7|10336.7|10352.7|10337.7|10352.7|10337.7|10351.7|10336.7|1
1632992250000|2021-09-30 08:57:30|10352.5|10337.5|10352.7|10337.7|10352.7|10337.7|10351.7|10336.7|0
1632992260000|2021-09-30 08:57:40|10352.2|10337.2|10351.7|10336.7|10352.2|10337.2|10351.7|10336.7|1
1632992270000|2021-09-30 08:57:50|10349.5|10334.5|10348|10333|10349.5|10334.5|10347|10332|7
1632992280000|2021-09-30 08:58:00|10347.8|10332.8|10345.2|10330.2|10348.2|10333.2|10344.5|10329.5|1
1632992290000|2021-09-30 08:58:10|10345.7|10330.7|10345.4|10330.4|10345.7|10330.7|10344.2|10329.2|0
1632992300000|2021-09-30 08:58:20|10345.2|10330.2|10346.1|10331.1|10347.2|10332.2|10344.7|10329.7|0
1632992310000|2021-09-30 08:58:30|10344.7|10329.7|10338.6|10323.6|10344.7|10329.7|10330.2|10315.2|2
1632992320000|2021-09-30 08:58:40|10340.6|10325.6|10335.3|10320.3|10340.6|10325.6|10333.6|10318.6|1
1632992330000|2021-09-30 08:58:50|10335.9|10320.9|10329.1|10314.1|10336.3|10321.3|10329.1|10314.1|5
1632992340000|2021-09-30 08:59:00|10328.6|10313.6|10328.6|10313.6|10328.6|10313.6|10328.6|10313.6|0
1632992370000|2021-09-30 08:59:30|10327.4|10312.4|10327.4|10312.4|10327.4|10312.4|10327.4|10312.4|1
1632992390000|2021-09-30 08:59:50|10326.8|10311.8|10325.9|10310.9|10326.8|10311.8|10325.9|10310.9|2
1632992400000|2021-09-30 09:00:00|10325.4|10310.4|10325.4|10310.4|10325.4|10310.4|10325.4|10310.4|1
1632992410000|2021-09-30 09:00:10|10327.8|10312.8|10326.4|10311.4|10327.8|10312.8|10326.4|10311.4|2
1632992420000|2021-09-30 09:00:20|10326.9|10311.9|10326.4|10311.4|10326.9|10311.9|10326.4|10311.4|0
1632992430000|2021-09-30 09:00:30|10326|10311|10324|10309|10326|10311|10324|10309|1
1632992440000|2021-09-30 09:00:40|10313.4|10298.4|10305.3|10290.3|10313.4|10298.4|10305.3|10290.3|47
1632992450000|2021-09-30 09:00:50|10306.3|10291.3|10305.3|10290.3|10306.3|10291.3|10305.3|10290.3|2
1632992460000|2021-09-30 09:01:00|10305.5|10290.5|10308|10293|10308|10293|10305.5|10290.5|0
1632992470000|2021-09-30 09:01:10|10308.7|10293.7|10306.7|10291.7|10308.7|10293.7|10306.7|10291.7|0
1632992480000|2021-09-30 09:01:20|10306.2|10291.2|10307.2|10292.2|10307.2|10292.2|10306.2|10291.2|0
1632992490000|2021-09-30 09:01:30|10306.2|10291.2|10307.2|10292.2|10307.2|10292.2|10306.2|10291.2|0
1632992500000|2021-09-30 09:01:40|10306.2|10291.2|10306|10291|10306.2|10291.2|10306|10291|1
1632992510000|2021-09-30 09:01:50|10305.7|10290.7|10305.7|10290.7|10305.7|10290.7|10304.7|10289.7|5
1632992520000|2021-09-30 09:02:00|10304.7|10289.7|10305.7|10290.7|10306.2|10291.2|10304.7|10289.7|3
1632992530000|2021-09-30 09:02:10|10305.2|10290.2|10305.2|10290.2|10305.2|10290.2|10305.2|10290.2|0
1632992540000|2021-09-30 09:02:20|10305.7|10290.7|10305.7|10290.7|10305.7|10290.7|10305.7|10290.7|0
1632992570000|2021-09-30 09:02:50|10305.2|10290.2|10305.2|10290.2|10305.2|10290.2|10305.2|10290.2|0
1632992600000|2021-09-30 09:03:20|10306.9|10291.9|10308|10293|10308.2|10293.2|10306.9|10291.9|1
1632992610000|2021-09-30 09:03:30|10307.7|10292.7|10307.7|10292.7|10307.7|10292.7|10307.7|10292.7|0
1632992640000|2021-09-30 09:04:00|10307.1|10292.1|10307.1|10292.1|10307.1|10292.1|10307.1|10292.1|0
1632992670000|2021-09-30 09:04:30|10307.7|10292.7|10307.7|10292.7|10307.7|10292.7|10307.7|10292.7|1
1632992690000|2021-09-30 09:04:50|10321.8|10306.8|10326.5|10311.5|10326.5|10311.5|10321.5|10306.5|2
1632992700000|2021-09-30 09:05:00|10326|10311|10323.8|10308.8|10329|10314|10323.8|10308.8|1
1632992710000|2021-09-30 09:05:10|10324.5|10309.5|10324.5|10309.5|10326|10311|10324.5|10309.5|0
1632992720000|2021-09-30 09:05:20|10323.2|10308.2|10323.5|10308.5|10323.5|10308.5|10323.2|10308.2|0
1632992730000|2021-09-30 09:05:30|10320.5|10305.5|10325|10310|10325|10310|10320.5|10305.5|4
1632992740000|2021-09-30 09:05:40|||||||||4
1632992750000|2021-09-30 09:05:50|||||||||1
1632992770000|2021-09-30 09:06:10|||||||||1
1632992800000|2021-09-30 09:06:40|10325.2|10310.2|10325|10310|10325.2|10310.2|10325|10310|0
1632992820000|2021-09-30 09:07:00|10324.5|10309.5|10324.5|10309.5|10324.5|10309.5|10324.5|10309.5|0
1632992840000|2021-09-30 09:07:20|10323|10308|10323|10308|10323|10308|10323|10308|0
1632992850000|2021-09-30 09:07:30|10322.5|10307.5|10322.5|10307.5|10322.5|10307.5|10322.5|10307.5|0
1632992870000|2021-09-30 09:07:50|10321.4|10306.4|10321.5|10306.5|10321.5|10306.5|10321.4|10306.4|1
1632992880000|2021-09-30 09:08:00|10321|10306|10321|10306|10321|10306|10321|10306|0
1632992900000|2021-09-30 09:08:20|10320.7|10305.7|10320.5|10305.5|10320.7|10305.7|10320.2|10305.2|0
1632992960000|2021-09-30 09:09:20|10326.7|10311.7|10326.7|10311.7|10326.7|10311.7|10326.7|10311.7|1
1632992980000|2021-09-30 09:09:40|10331.5|10316.5|10330.9|10315.9|10333.7|10318.7|10330.2|10315.2|2
1632992990000|2021-09-30 09:09:50|10331.9|10316.9|10332.2|10317.2|10332.2|10317.2|10331.9|10316.9|0
1632993000000|2021-09-30 09:10:00|10332.5|10317.5|10332|10317|10332.5|10317.5|10332|10317|0
1632993010000|2021-09-30 09:10:10|10331.7|10316.7|10331.7|10316.7|10331.7|10316.7|10331.7|10316.7|0
1632993030000|2021-09-30 09:10:30|10332|10317|10332|10317|10332|10317|10332|10317|0
1632993120000|2021-09-30 09:12:00|10332.2|10317.2|10332.2|10317.2|10332.2|10317.2|10332.2|10317.2|0
1632993130000|2021-09-30 09:12:10|10332|10317|10332|10317|10332|10317|10332|10317|0
1632993140000|2021-09-30 09:12:20|10334.5|10319.5|10338|10323|10338.5|10323.5|10334.5|10319.5|3
1632993150000|2021-09-30 09:12:30|10337.2|10322.2|10337.2|10322.2|10337.2|10322.2|10337.2|10322.2|0
1632993160000|2021-09-30 09:12:40|10341.9|10326.9|10341.9|10326.9|10341.9|10326.9|10341.9|10326.9|9
1632993170000|2021-09-30 09:12:50|10340.5|10325.5|10339|10324|10340.5|10325.5|10339|10324|1
1632993180000|2021-09-30 09:13:00|10338.7|10323.7|10340.9|10325.9|10341.4|10326.4|10338.5|10323.5|4
1632993190000|2021-09-30 09:13:10|10341.5|10326.5|10341.6|10326.6|10341.6|10326.6|10341.1|10326.1|1
1632993200000|2021-09-30 09:13:20|10341.1|10326.1|10341.6|10326.6|10341.6|10326.6|10340.8|10325.8|0
1632993210000|2021-09-30 09:13:30|10341.1|10326.1|10344.7|10329.7|10346.2|10331.2|10341.1|10326.1|2
1632993220000|2021-09-30 09:13:40|10344.2|10329.2|10344.2|10329.2|10344.2|10329.2|10344.2|10329.2|0
1632993250000|2021-09-30 09:14:10|10345.9|10330.9|10347.2|10332.2|10347.2|10332.2|10345.9|10330.9|1
1632993280000|2021-09-30 09:14:40|10346.2|10331.2|10343.7|10328.7|10346.2|10331.2|10343.7|10328.7|1
1632993290000|2021-09-30 09:14:50|10343.5|10328.5|10339.2|10324.2|10343.5|10328.5|10339.2|10324.2|1
1632993300000|2021-09-30 09:15:00|10339.5|10324.5|10339.5|10324.5|10339.5|10324.5|10339.5|10324.5|0
1632993320000|2021-09-30 09:15:20|10339.7|10324.7|10339.5|10324.5|10339.7|10324.7|10339.5|10324.5|6
1632993340000|2021-09-30 09:15:40|10341.5|10326.5|10341.5|10326.5|10341.5|10326.5|10341.5|10326.5|0
1632993360000|2021-09-30 09:16:00|10341.7|10326.7|10341.2|10326.2|10342.7|10327.7|10341.2|10326.2|0
1632993370000|2021-09-30 09:16:10|10345.4|10330.4|10345.4|10330.4|10345.4|10330.4|10345.4|10330.4|10
1632993380000|2021-09-30 09:16:20|10346.1|10331.1|10346.1|10331.1|10346.1|10331.1|10346.1|10331.1|0
1632993420000|2021-09-30 09:17:00|10346.7|10331.7|10346.7|10331.7|10346.7|10331.7|10346.7|10331.7|0
1632993430000|2021-09-30 09:17:10|10347.2|10332.2|10347.2|10332.2|10347.2|10332.2|10347.2|10332.2|3
1632993520000|2021-09-30 09:18:40|10345.3|10330.3|10343.7|10328.7|10345.3|10330.3|10343.2|10328.2|4
1632993540000|2021-09-30 09:19:00|10344.7|10329.7|10341.7|10326.7|10344.7|10329.7|10341.7|10326.7|1
1632993550000|2021-09-30 09:19:10|10342.8|10327.8|10343.8|10328.8|10344.2|10329.2|10342.8|10327.8|1
1632993570000|2021-09-30 09:19:30|10343.2|10328.2|10344.7|10329.7|10344.7|10329.7|10343.2|10328.2|0
1632993580000|2021-09-30 09:19:40|10345.2|10330.2|10345.7|10330.7|10345.7|10330.7|10345.2|10330.2|0
1632993590000|2021-09-30 09:19:50|10345.3|10330.3|10344.7|10329.7|10345.3|10330.3|10344.7|10329.7|0
1632993730000|2021-09-30 09:22:10|10345.2|10330.2|10345.7|10330.7|10345.7|10330.7|10345.2|10330.2|0
1632993740000|2021-09-30 09:22:20|10348.7|10333.7|10349.1|10334.1|10349.1|10334.1|10348.1|10333.1|6
1632993760000|2021-09-30 09:22:40|10348.5|10333.5|10351.8|10336.8|10354.8|10339.8|10347.6|10332.6|11
1632993810000|2021-09-30 09:23:30|10353.3|10338.3|10351.2|10336.2|10354.2|10339.2|10351.2|10336.2|0
1632993820000|2021-09-30 09:23:40|10351|10336|10352.6|10337.6|10353.1|10338.1|10351|10336|2
1632993830000|2021-09-30 09:23:50|10356.5|10341.5|10356.7|10341.7|10356.7|10341.7|10356.5|10341.5|1
1632993840000|2021-09-30 09:24:00|10358.2|10343.2|10354.6|10339.6|10358.2|10343.2|10354.6|10339.6|1
1632993850000|2021-09-30 09:24:10|10353.2|10338.2|10351.8|10336.8|10353.2|10338.2|10351.8|10336.8|0
1632993860000|2021-09-30 09:24:20|10354.6|10339.6|10354.6|10339.6|10354.6|10339.6|10354.6|10339.6|0
1632993870000|2021-09-30 09:24:30|||||||||1
1632993900000|2021-09-30 09:25:00|10351.3|10336.3|10351.3|10336.3|10351.3|10336.3|10351.3|10336.3|0
1632993910000|2021-09-30 09:25:10|10351.1|10336.1|10351.1|10336.1|10351.1|10336.1|10351.1|10336.1|0
1632993930000|2021-09-30 09:25:30|10349.7|10334.7|10345.4|10330.4|10349.7|10334.7|10345.4|10330.4|1
1632993990000|2021-09-30 09:26:30|10345.7|10330.7|10345.7|10330.7|10345.7|10330.7|10345.7|10330.7|0
1632994010000|2021-09-30 09:26:50|10345.1|10330.1|10342.5|10327.5|10345.1|10330.1|10342.5|10327.5|0
1632994040000|2021-09-30 09:27:20|10342.7|10327.7|10342.7|10327.7|10342.7|10327.7|10342.7|10327.7|0
1632994060000|2021-09-30 09:27:40|10346.1|10331.1|10340.2|10325.2|10346.1|10331.1|10340.2|10325.2|0
1632994100000|2021-09-30 09:28:20|10346.6|10331.6|10346.6|10331.6|10346.6|10331.6|10346.6|10331.6|0
1632994110000|2021-09-30 09:28:30|10347.1|10332.1|10347.3|10332.3|10347.3|10332.3|10347.1|10332.1|2
1632994120000|2021-09-30 09:28:40|10346|10331|10343.7|10328.7|10346|10331|10343.7|10328.7|0
1632994140000|2021-09-30 09:29:00|10343.2|10328.2|10343|10328|10343.2|10328.2|10343|10328|1
1632994170000|2021-09-30 09:29:30|10343.2|10328.2|10343.2|10328.2|10343.2|10328.2|10343.2|10328.2|0
1632994200000|2021-09-30 09:30:00|10343.7|10328.7|10343.2|10328.2|10343.7|10328.7|10343.2|10328.2|1
1632994260000|2021-09-30 09:31:00|10342.5|10327.5|10342.5|10327.5|10345.7|10330.7|10342.3|10327.3|3
1632994270000|2021-09-30 09:31:10|10342.9|10327.9|10344.6|10329.6|10344.6|10329.6|10342.9|10327.9|0
1632994280000|2021-09-30 09:31:20|10344.3|10329.3|10344.1|10329.1|10344.3|10329.3|10344.1|10329.1|0
1632994290000|2021-09-30 09:31:30|10343.6|10328.6|10343.6|10328.6|10343.6|10328.6|10343.6|10328.6|0
1632994320000|2021-09-30 09:32:00|10343.1|10328.1|10341.6|10326.6|10343.1|10328.1|10341.6|10326.6|1
1632994330000|2021-09-30 09:32:10|10341|10326|10340|10325|10341|10326|10339.7|10324.7|2
1632994370000|2021-09-30 09:32:50|10339.7|10324.7|10341.9|10326.9|10341.9|10326.9|10339.7|10324.7|1
1632994380000|2021-09-30 09:33:00|||||||||1
1632994410000|2021-09-30 09:33:30|10339.3|10324.3|10338.7|10323.7|10339.3|10324.3|10338.7|10323.7|1
1632994440000|2021-09-30 09:34:00|10339|10324|10339|10324|10339|10324|10339|10324|1
1632994460000|2021-09-30 09:34:20|||||||||1
1632994500000|2021-09-30 09:35:00|10341|10326|10340|10325|10341|10326|10340|10325|1
1632994550000|2021-09-30 09:35:50|10340.5|10325.5|10342|10327|10342|10327|10340.2|10325.2|0
1632994560000|2021-09-30 09:36:00|||||||||1
1632994590000|2021-09-30 09:36:30|||||||||1
1632994610000|2021-09-30 09:36:50|10342.8|10327.8|10342.8|10327.8|10342.8|10327.8|10342.8|10327.8|0
1632994620000|2021-09-30 09:37:00|10343.3|10328.3|10342.8|10327.8|10343.8|10328.8|10342.8|10327.8|1
1632994660000|2021-09-30 09:37:40|10343.8|10328.8|10343.8|10328.8|10343.8|10328.8|10343.8|10328.8|0
1632994670000|2021-09-30 09:37:50|10343.3|10328.3|10342.8|10327.8|10343.3|10328.3|10342.8|10327.8|1
1632994680000|2021-09-30 09:38:00|||||||||1
1632994690000|2021-09-30 09:38:10|10343.1|10328.1|10344.5|10329.5|10344.5|10329.5|10343.1|10328.1|0
1632994740000|2021-09-30 09:39:00|10344.2|10329.2|10343.5|10328.5|10344.2|10329.2|10343.5|10328.5|2
1632994760000|2021-09-30 09:39:20|10345|10330|10345|10330|10345.2|10330.2|10344.5|10329.5|3
1632994770000|2021-09-30 09:39:30|10344.9|10329.9|10344.9|10329.9|10344.9|10329.9|10344.9|10329.9|0
1632994800000|2021-09-30 09:40:00|10346.4|10331.4|10344.4|10329.4|10346.4|10331.4|10344.4|10329.4|1
1632994810000|2021-09-30 09:40:10|10348.9|10333.9|10348.7|10333.7|10348.9|10333.9|10348.4|10333.4|3
1632994830000|2021-09-30 09:40:30|||||||||4
1632994860000|2021-09-30 09:41:00|10348.9|10333.9|10348.9|10333.9|10348.9|10333.9|10348.9|10333.9|1
1632994870000|2021-09-30 09:41:10|10349.2|10334.2|10349.2|10334.2|10349.2|10334.2|10349.2|10334.2|0
1632994900000|2021-09-30 09:41:40|10348.6|10333.6|10346|10331|10348.6|10333.6|10345.7|10330.7|3
1632994920000|2021-09-30 09:42:00|10345.7|10330.7|10344.5|10329.5|10345.7|10330.7|10344.5|10329.5|1
1632994980000|2021-09-30 09:43:00|10345.2|10330.2|10344.5|10329.5|10345.2|10330.2|10344.5|10329.5|4
1632995020000|2021-09-30 09:43:40|10346.5|10331.5|10345.5|10330.5|10346.5|10331.5|10345.5|10330.5|1
1632995040000|2021-09-30 09:44:00|10345.3|10330.3|10344|10329|10345.3|10330.3|10344|10329|1
1632995050000|2021-09-30 09:44:10|10343.7|10328.7|10343.5|10328.5|10343.7|10328.7|10343.5|10328.5|1
1632995060000|2021-09-30 09:44:20|10343.9|10328.9|10344.2|10329.2|10344.2|10329.2|10343.9|10328.9|1
1632995070000|2021-09-30 09:44:30|10345.2|10330.2|10345.2|10330.2|10345.2|10330.2|10345.2|10330.2|0
1632995100000|2021-09-30 09:45:00|10344.7|10329.7|10344|10329|10344.7|10329.7|10344|10329|1
1632995160000|2021-09-30 09:46:00|||||||||2
1632995170000|2021-09-30 09:46:10|10344.4|10329.4|10345|10330|10345|10330|10344.4|10329.4|0
1632995190000|2021-09-30 09:46:30|10345.2|10330.2|10345.2|10330.2|10345.2|10330.2|10345.2|10330.2|0
1632995200000|2021-09-30 09:46:40|10344.8|10329.8|10344.5|10329.5|10344.8|10329.8|10344.5|10329.5|1
1632995210000|2021-09-30 09:46:50|10345.2|10330.2|10344.6|10329.6|10345.2|10330.2|10344.6|10329.6|0
1632995220000|2021-09-30 09:47:00|10344|10329|10344|10329|10345|10330|10344|10329|1
1632995260000|2021-09-30 09:47:40|10345|10330|10344.5|10329.5|10345|10330|10344|10329|0
1632995280000|2021-09-30 09:48:00|10344|10329|10344.3|10329.3|10344.8|10329.8|10344|10329|1
1632995290000|2021-09-30 09:48:10|10344|10329|10344|10329|10344|10329|10344|10329|0
1632995320000|2021-09-30 09:48:40|10343.8|10328.8|10343.5|10328.5|10343.8|10328.8|10343.5|10328.5|0
1632995340000|2021-09-30 09:49:00|10343.8|10328.8|10340.9|10325.9|10343.8|10328.8|10340.6|10325.6|5
1632995350000|2021-09-30 09:49:10|10340.1|10325.1|10340.1|10325.1|10341.1|10326.1|10340.1|10325.1|2
1632995360000|2021-09-30 09:49:20|10339.8|10324.8|10339.6|10324.6|10339.8|10324.8|10339.1|10324.1|1
1632995400000|2021-09-30 09:50:00|10339.3|10324.3|10339.1|10324.1|10339.3|10324.3|10339.1|10324.1|1
1632995420000|2021-09-30 09:50:20|10340.6|10325.6|10340.6|10325.6|10340.6|10325.6|10340.6|10325.6|1
1632995460000|2021-09-30 09:51:00|10340.1|10325.1|10340.1|10325.1|10340.1|10325.1|10340.1|10325.1|1
1632995480000|2021-09-30 09:51:20|10339.6|10324.6|10339.6|10324.6|10339.6|10324.6|10339.6|10324.6|0
1632995520000|2021-09-30 09:52:00|10339.8|10324.8|10340.6|10325.6|10340.6|10325.6|10339.8|10324.8|1
1632995530000|2021-09-30 09:52:10|10341.2|10326.2|10341.6|10326.6|10341.6|10326.6|10341.2|10326.2|0
1632995550000|2021-09-30 09:52:30|10344.1|10329.1|10346.6|10331.6|10346.8|10331.8|10344.1|10329.1|3
1632995560000|2021-09-30 09:52:40|10346.3|10331.3|10348.1|10333.1|10348.1|10333.1|10346.1|10331.1|0
1632995570000|2021-09-30 09:52:50|||||||||1
1632995580000|2021-09-30 09:53:00|10348.7|10333.7|10348.8|10333.8|10349.1|10334.1|10348.7|10333.7|2
1632995590000|2021-09-30 09:53:10|10347.6|10332.6|10347.1|10332.1|10347.6|10332.6|10347.1|10332.1|0
1632995630000|2021-09-30 09:53:50|10346.8|10331.8|10346.6|10331.6|10346.8|10331.8|10346.6|10331.6|0
1632995640000|2021-09-30 09:54:00|10346.1|10331.1|10347.8|10332.8|10347.8|10332.8|10346.1|10331.1|3
1632995670000|2021-09-30 09:54:30|10346.5|10331.5|10346.3|10331.3|10346.5|10331.5|10346.3|10331.3|0
1632995680000|2021-09-30 09:54:40|10349.8|10334.8|10349.8|10334.8|10349.8|10334.8|10349.8|10334.8|2
1632995690000|2021-09-30 09:54:50|||||||||1
1632995700000|2021-09-30 09:55:00|10348.5|10333.5|10348.5|10333.5|10348.5|10333.5|10348.5|10333.5|0
1632995710000|2021-09-30 09:55:10|10348.8|10333.8|10348.8|10333.8|10348.8|10333.8|10348.8|10333.8|1
1632995730000|2021-09-30 09:55:30|10348.5|10333.5|10348.5|10333.5|10348.5|10333.5|10348.5|10333.5|0
1632995750000|2021-09-30 09:55:50|||||||||1
1632995760000|2021-09-30 09:56:00|10349.2|10334.2|10349.7|10334.7|10349.7|10334.7|10349.2|10334.2|0
1632995780000|2021-09-30 09:56:20|||||||||1
1632995790000|2021-09-30 09:56:30|10350.4|10335.4|10350.4|10335.4|10350.4|10335.4|10350.4|10335.4|1
1632995800000|2021-09-30 09:56:40|10350.7|10335.7|10350.4|10335.4|10350.7|10335.7|10350.2|10335.2|1
1632995810000|2021-09-30 09:56:50|10350.6|10335.6|10350.6|10335.6|10350.6|10335.6|10350.6|10335.6|1
1632995820000|2021-09-30 09:57:00|10350.9|10335.9|10351.2|10336.2|10351.4|10336.4|10350.9|10335.9|1
1632995830000|2021-09-30 09:57:10|10351.4|10336.4|10351.4|10336.4|10351.4|10336.4|10351.4|10336.4|2
1632995840000|2021-09-30 09:57:20|10351.2|10336.2|10350.9|10335.9|10351.4|10336.4|10350.9|10335.9|0
1632995850000|2021-09-30 09:57:30|10351.9|10336.9|10353.6|10338.6|10353.6|10338.6|10351.9|10336.9|4
1632995860000|2021-09-30 09:57:40|10352.9|10337.9|10352.2|10337.2|10352.9|10337.9|10352.2|10337.2|0
1632995870000|2021-09-30 09:57:50|10352.1|10337.1|10352.1|10337.1|10352.1|10337.1|10352.1|10337.1|0
1632995880000|2021-09-30 09:58:00|10352.6|10337.6|10352.6|10337.6|10352.6|10337.6|10352.6|10337.6|0
1632995890000|2021-09-30 09:58:10|10351.7|10336.7|10352.4|10337.4|10352.4|10337.4|10350.2|10335.2|1
1632995910000|2021-09-30 09:58:30|10352.2|10337.2|10352.2|10337.2|10352.2|10337.2|10352.2|10337.2|0
1632995930000|2021-09-30 09:58:50|10351.8|10336.8|10351.3|10336.3|10351.8|10336.8|10351.3|10336.3|1
1632995940000|2021-09-30 09:59:00|10350.8|10335.8|10351|10336|10351|10336|10350.8|10335.8|0
1632995960000|2021-09-30 09:59:20|10352.2|10337.2|10352.2|10337.2|10352.2|10337.2|10352.2|10337.2|2
1632995990000|2021-09-30 09:59:50|10352.5|10337.5|10352.5|10337.5|10352.5|10337.5|10352.5|10337.5|1
1632996010000|2021-09-30 10:00:10|10353.1|10338.1|10352.2|10337.2|10353.6|10338.6|10352.2|10337.2|0
1632996020000|2021-09-30 10:00:20|10352.4|10337.4|10352.4|10337.4|10352.4|10337.4|10352.4|10337.4|0
1632996030000|2021-09-30 10:00:30|10352.9|10337.9|10353.1|10338.1|10353.1|10338.1|10352.9|10337.9|0
1632996040000|2021-09-30 10:00:40|10353|10338|10352.3|10337.3|10353.5|10338.5|10352.3|10337.3|8
1632996100000|2021-09-30 10:01:40|10352|10337|10352|10337|10352|10337|10352|10337|0
1632996110000|2021-09-30 10:01:50|10352.5|10337.5|10353.9|10338.9|10353.9|10338.9|10352.5|10337.5|6
1632996170000|2021-09-30 10:02:50|10353.2|10338.2|10353.9|10338.9|10353.9|10338.9|10353.2|10338.2|0
1632996220000|2021-09-30 10:03:40|10354.4|10339.4|10357.4|10342.4|10357.9|10342.9|10354.4|10339.4|1
1632996230000|2021-09-30 10:03:50|10357.3|10342.3|10359|10344|10362|10347|10357.3|10342.3|2
1632996240000|2021-09-30 10:04:00|10358.7|10343.7|10358.7|10343.7|10358.7|10343.7|10358.7|10343.7|0
1632996260000|2021-09-30 10:04:20|10358.3|10343.3|10358.3|10343.3|10358.3|10343.3|10358.3|10343.3|0
1632996270000|2021-09-30 10:04:30|10359|10344|10359.2|10344.2|10359.2|10344.2|10359|10344|0
1632996280000|2021-09-30 10:04:40|||||||||1
1632996310000|2021-09-30 10:05:10|10360.1|10345.1|10361.5|10346.5|10361.5|10346.5|10360.1|10345.1|0
1632996340000|2021-09-30 10:05:40|10361.7|10346.7|10361.7|10346.7|10361.7|10346.7|10361.7|10346.7|0
1632996350000|2021-09-30 10:05:50|10362|10347|10361.5|10346.5|10362|10347|10361.5|10346.5|1
1632996360000|2021-09-30 10:06:00|10361.8|10346.8|10360.1|10345.1|10362.1|10347.1|10360.1|10345.1|1
1632996370000|2021-09-30 10:06:10|10359.4|10344.4|10358.6|10343.6|10359.4|10344.4|10358.6|10343.6|0
1632996380000|2021-09-30 10:06:20|10358.5|10343.5|10358.5|10343.5|10358.5|10343.5|10358.5|10343.5|0
1632996390000|2021-09-30 10:06:30|10358.3|10343.3|10358.6|10343.6|10358.6|10343.6|10358.3|10343.3|0
1632996400000|2021-09-30 10:06:40|10357.4|10342.4|10357.4|10342.4|10357.4|10342.4|10357.4|10342.4|1
1632996420000|2021-09-30 10:07:00|10357.6|10342.6|10357.4|10342.4|10357.9|10342.9|10357.4|10342.4|3
1632996440000|2021-09-30 10:07:20|10356.3|10341.3|10355.8|10340.8|10356.3|10341.3|10355.8|10340.8|0
1632996450000|2021-09-30 10:07:30|10356.3|10341.3|10356.3|10341.3|10356.3|10341.3|10356.3|10341.3|1
1632996460000|2021-09-30 10:07:40|10356|10341|10355.8|10340.8|10356|10341|10355.8|10340.8|0
1632996480000|2021-09-30 10:08:00|10354.8|10339.8|10354.8|10339.8|10354.8|10339.8|10354.8|10339.8|0
1632996510000|2021-09-30 10:08:30|10355|10340|10355.3|10340.3|10355.3|10340.3|10355|10340|3
1632996520000|2021-09-30 10:08:40|10355.5|10340.5|10357.7|10342.7|10357.7|10342.7|10355.5|10340.5|1
1632996540000|2021-09-30 10:09:00|10357.9|10342.9|10358.1|10343.1|10358.1|10343.1|10357.9|10342.9|11
1632996550000|2021-09-30 10:09:10|10360.7|10345.7|10360.7|10345.7|10360.7|10345.7|10360.7|10345.7|0
1632996560000|2021-09-30 10:09:20|10363.8|10348.8|10363.8|10348.8|10363.8|10348.8|10363.8|10348.8|11
1632996690000|2021-09-30 10:11:30|10362.7|10347.7|10362.7|10347.7|10362.7|10347.7|10362.7|10347.7|0
1632996700000|2021-09-30 10:11:40|10363|10348|10363|10348|10363|10348|10363|10348|0
1632996720000|2021-09-30 10:12:00|10363.3|10348.3|10363.3|10348.3|10363.3|10348.3|10363.3|10348.3|0
1632996750000|2021-09-30 10:12:30|10365.1|10350.1|10365.1|10350.1|10365.1|10350.1|10365.1|10350.1|0
1632996830000|2021-09-30 10:13:50|10364.9|10349.9|10364.6|10349.6|10364.9|10349.9|10364.6|10349.6|0
1632996860000|2021-09-30 10:14:20|||||||||1
1632996880000|2021-09-30 10:14:40|10365.6|10350.6|10365.6|10350.6|10365.6|10350.6|10365.6|10350.6|0
1632996890000|2021-09-30 10:14:50|10366.2|10351.2|10365.7|10350.7|10366.2|10351.2|10365.7|10350.7|2
1632996900000|2021-09-30 10:15:00|10365.5|10350.5|10365.2|10350.2|10365.5|10350.5|10365.2|10350.2|0
1632996950000|2021-09-30 10:15:50|10364.8|10349.8|10364.2|10349.2|10364.8|10349.8|10364.2|10349.2|0
1632996960000|2021-09-30 10:16:00|10364|10349|10363.8|10348.8|10364|10349|10363.5|10348.5|0
1632997020000|2021-09-30 10:17:00|10363.3|10348.3|10363.8|10348.8|10363.8|10348.8|10363.3|10348.3|1
1632997060000|2021-09-30 10:17:40|10366.3|10351.3|10367.9|10352.9|10368.9|10353.9|10366.3|10351.3|1
1632997070000|2021-09-30 10:17:50|10366.8|10351.8|10365.4|10350.4|10366.8|10351.8|10365.4|10350.4|0
1632997080000|2021-09-30 10:18:00|10366.1|10351.1|10366.1|10351.1|10366.1|10351.1|10366.1|10351.1|0
1632997140000|2021-09-30 10:19:00|10365.6|10350.6|10365.6|10350.6|10365.6|10350.6|10365.6|10350.6|0
1632997150000|2021-09-30 10:19:10|10365.1|10350.1|10365.1|10350.1|10365.1|10350.1|10365.1|10350.1|0
1632997180000|2021-09-30 10:19:40|10365.9|10350.9|10365.9|10350.9|10365.9|10350.9|10365.9|10350.9|1
1632997200000|2021-09-30 10:20:00|10366.1|10351.1|10366.1|10351.1|10366.1|10351.1|10366.1|10351.1|0
1632997350000|2021-09-30 10:22:30|10364.6|10349.6|10364.6|10349.6|10364.6|10349.6|10364.6|10349.6|0
1632997360000|2021-09-30 10:22:40|10363.9|10348.9|10364.2|10349.2|10364.2|10349.2|10363.9|10348.9|2
1632997380000|2021-09-30 10:23:00|10363.3|10348.3|10363.3|10348.3|10363.3|10348.3|10362.5|10347.5|6
1632997390000|2021-09-30 10:23:10|10363|10348|10363.3|10348.3|10363.5|10348.5|10363|10348|0
1632997410000|2021-09-30 10:23:30|||||||||1
1632997450000|2021-09-30 10:24:10|10362.8|10347.8|10362.8|10347.8|10362.8|10347.8|10362.8|10347.8|10
1632997490000|2021-09-30 10:24:50|10363.3|10348.3|10363.3|10348.3|10363.3|10348.3|10363.3|10348.3|1
1632997500000|2021-09-30 10:25:00|10365|10350|10365|10350|10365|10350|10365|10350|2
1632997530000|2021-09-30 10:25:30|10366|10351|10366|10351|10366|10351|10366|10351|0
1632997580000|2021-09-30 10:26:20|10366.7|10351.7|10367.2|10352.2|10367.2|10352.2|10366.7|10351.7|2
1632997590000|2021-09-30 10:26:30|10367.4|10352.4|10367.6|10352.6|10367.6|10352.6|10367.4|10352.4|0
1632997610000|2021-09-30 10:26:50|10368.2|10353.2|10369.5|10354.5|10369.5|10354.5|10368.2|10353.2|1
1632997620000|2021-09-30 10:27:00|10371.5|10356.5|10371.5|10356.5|10371.5|10356.5|10371.5|10356.5|0
1632997640000|2021-09-30 10:27:20|10371.2|10356.2|10371.2|10356.2|10371.2|10356.2|10371.2|10356.2|0
1632997720000|2021-09-30 10:28:40|10371|10356|10370.3|10355.3|10371|10356|10370.3|10355.3|1
1632997730000|2021-09-30 10:28:50|10369.5|10354.5|10367|10352|10369.5|10354.5|10367|10352|5
1632997760000|2021-09-30 10:29:20|10367.9|10352.9|10367.9|10352.9|10367.9|10352.9|10367.9|10352.9|1
1632997770000|2021-09-30 10:29:30|||||||||1
1632997790000|2021-09-30 10:29:50|10368.1|10353.1|10368.4|10353.4|10368.4|10353.4|10368.1|10353.1|1
1632997800000|2021-09-30 10:30:00|10367.9|10352.9|10367.9|10352.9|10367.9|10352.9|10367.9|10352.9|0
1632997860000|2021-09-30 10:31:00|10368.4|10353.4|10367.9|10352.9|10368.4|10353.4|10367.9|10352.9|0
1632997870000|2021-09-30 10:31:10|10368.4|10353.4|10367|10352|10368.4|10353.4|10367|10352|6
1632997880000|2021-09-30 10:31:20|10366.8|10351.8|10366.8|10351.8|10366.8|10351.8|10366.3|10351.3|11
1632997890000|2021-09-30 10:31:30|||||||||3
1632997920000|2021-09-30 10:32:00|10366.6|10351.6|10366.6|10351.6|10366.6|10351.6|10366.6|10351.6|1
1632997950000|2021-09-30 10:32:30|10366.4|10351.4|10367.6|10352.6|10367.9|10352.9|10366.4|10351.4|1
1632997960000|2021-09-30 10:32:40|10367.4|10352.4|10367.4|10352.4|10367.4|10352.4|10367.4|10352.4|0
1632998010000|2021-09-30 10:33:30|10364.6|10349.6|10363.4|10348.4|10364.6|10349.6|10363.4|10348.4|1
1632998020000|2021-09-30 10:33:40|10362.3|10347.3|10361.8|10346.8|10362.3|10347.3|10361.8|10346.8|0
1632998030000|2021-09-30 10:33:50|10361.1|10346.1|10358.4|10343.4|10361.1|10346.1|10358.4|10343.4|0
1632998040000|2021-09-30 10:34:00|10357.1|10342.1|10355.8|10340.8|10357.1|10342.1|10355.8|10340.8|5
1632998060000|2021-09-30 10:34:20|10355.9|10340.9|10355.4|10340.4|10355.9|10340.9|10355.4|10340.4|0
1632998080000|2021-09-30 10:34:40|10354.9|10339.9|10354.9|10339.9|10354.9|10339.9|10354.9|10339.9|0
1632998110000|2021-09-30 10:35:10|10354.4|10339.4|10354.4|10339.4|10354.4|10339.4|10354.4|10339.4|0
1632998120000|2021-09-30 10:35:20|10354.1|10339.1|10354.9|10339.9|10355.4|10340.4|10353.9|10338.9|2
1632998150000|2021-09-30 10:35:50|10351.4|10336.4|10351.4|10336.4|10351.4|10336.4|10351.4|10336.4|26
1632998160000|2021-09-30 10:36:00|10352.4|10337.4|10352.4|10337.4|10352.4|10337.4|10352.4|10337.4|0
1632998170000|2021-09-30 10:36:10|10351.4|10336.4|10351.4|10336.4|10351.4|10336.4|10351.4|10336.4|0
1632998180000|2021-09-30 10:36:20|10348.9|10333.9|10348.9|10333.9|10349.1|10334.1|10348.6|10333.6|1
1632998190000|2021-09-30 10:36:30|10348.4|10333.4|10344.9|10329.9|10348.9|10333.9|10344.9|10329.9|5
1632998200000|2021-09-30 10:36:40|10344.4|10329.4|10344.4|10329.4|10344.4|10329.4|10344.4|10329.4|1
1632998230000|2021-09-30 10:37:10|10344.9|10329.9|10345.4|10330.4|10345.4|10330.4|10344.9|10329.9|0
1632998290000|2021-09-30 10:38:10|10348.1|10333.1|10347.9|10332.9|10348.1|10333.1|10347.9|10332.9|2
1632998300000|2021-09-30 10:38:20|10348.1|10333.1|10348.4|10333.4|10348.4|10333.4|10348.1|10333.1|0
1632998340000|2021-09-30 10:39:00|10347|10332|10344.2|10329.2|10347|10332|10343.9|10328.9|8
1632998350000|2021-09-30 10:39:10|10343.9|10328.9|10342.9|10327.9|10343.9|10328.9|10342.9|10327.9|1
1632998360000|2021-09-30 10:39:20|10341.9|10326.9|10341.9|10326.9|10341.9|10326.9|10341.9|10326.9|1
1632998380000|2021-09-30 10:39:40|10341|10326|10338.9|10323.9|10341|10326|10338.9|10323.9|1
1632998390000|2021-09-30 10:39:50|10339.4|10324.4|10340.9|10325.9|10340.9|10325.9|10339.4|10324.4|0
1632998450000|2021-09-30 10:40:50|||||||||7
1632998470000|2021-09-30 10:41:10|10339.8|10324.8|10338.9|10323.9|10339.8|10324.8|10338.9|10323.9|2
1632998480000|2021-09-30 10:41:20|10339.8|10324.8|10340.9|10325.9|10340.9|10325.9|10339.8|10324.8|0
1632998500000|2021-09-30 10:41:40|||||||||3
1632998510000|2021-09-30 10:41:50|10341.1|10326.1|10341.1|10326.1|10341.1|10326.1|10341.1|10326.1|0
1632998530000|2021-09-30 10:42:10|10343.9|10328.9|10342.1|10327.1|10343.9|10328.9|10342.1|10327.1|2
1632998540000|2021-09-30 10:42:20|10342.6|10327.6|10342.6|10327.6|10342.6|10327.6|10342.6|10327.6|0
1632998580000|2021-09-30 10:43:00|10342.2|10327.2|10339.2|10324.2|10342.2|10327.2|10339.2|10324.2|15
1632998590000|2021-09-30 10:43:10|10338.9|10323.9|10338.9|10323.9|10338.9|10323.9|10338.9|10323.9|0
1632998600000|2021-09-30 10:43:20|10338.7|10323.7|10338.4|10323.4|10338.7|10323.7|10338.4|10323.4|0
1632998610000|2021-09-30 10:43:30|10337.9|10322.9|10327.9|10312.9|10337.9|10322.9|10327.9|10312.9|3
1632998620000|2021-09-30 10:43:40|10327.5|10312.5|10325.4|10310.4|10327.5|10312.5|10325.4|10310.4|0
1632998640000|2021-09-30 10:44:00|10325.9|10310.9|10325.4|10310.4|10325.9|10310.9|10325.4|10310.4|0
1632998650000|2021-09-30 10:44:10|10325.6|10310.6|10322.4|10307.4|10325.9|10310.9|10322.4|10307.4|58
1632998660000|2021-09-30 10:44:20|10318.5|10303.5|10317.5|10302.5|10318.5|10303.5|10317|10302|1
1632998670000|2021-09-30 10:44:30|10317|10302|10316.5|10301.5|10317|10302|10316.5|10301.5|0
1632998690000|2021-09-30 10:44:50|10309.1|10294.1|10307.7|10292.7|10309.1|10294.1|10307.7|10292.7|2
1632998700000|2021-09-30 10:45:00|||||||||1
1632998710000|2021-09-30 10:45:10|10309.2|10294.2|10311.5|10296.5|10311.5|10296.5|10309.2|10294.2|1
1632998720000|2021-09-30 10:45:20|10310|10295|10310|10295|10310|10295|10310|10295|0
1632998730000|2021-09-30 10:45:30|10311.5|10296.5|10306|10291|10312|10297|10306|10291|11
1632998740000|2021-09-30 10:45:40|10308|10293|10308|10293|10308|10293|10308|10293|0
1632998750000|2021-09-30 10:45:50|||||||||1
1632998770000|2021-09-30 10:46:10|10307.8|10292.8|10307.8|10292.8|10307.8|10292.8|10307.8|10292.8|1
1632998790000|2021-09-30 10:46:30|10303.3|10288.3|10303.5|10288.5|10303.5|10288.5|10303.3|10288.3|4
1632998800000|2021-09-30 10:46:40|10303|10288|10305|10290|10305|10290|10302.8|10287.8|32
1632998810000|2021-09-30 10:46:50|10305.2|10290.2|10305.5|10290.5|10305.5|10290.5|10305.2|10290.2|0
1632998840000|2021-09-30 10:47:20|10305.2|10290.2|10305|10290|10305.2|10290.2|10305|10290|2
1632998850000|2021-09-30 10:47:30|10304.9|10289.9|10304.9|10289.9|10304.9|10289.9|10304.9|10289.9|1
1632998860000|2021-09-30 10:47:40|10304.6|10289.6|10304.4|10289.4|10304.7|10289.7|10304.4|10289.4|1
1632998870000|2021-09-30 10:47:50|10303.9|10288.9|10303.7|10288.7|10303.9|10288.9|10303.7|10288.7|0
1632998880000|2021-09-30 10:48:00|10303.4|10288.4|10300|10285|10303.4|10288.4|10300|10285|3
1632998920000|2021-09-30 10:48:40|10300.8|10285.8|10300|10285|10300.8|10285.8|10300|10285|2
1632998930000|2021-09-30 10:48:50|||||||||1
1632998950000|2021-09-30 10:49:10|10304.5|10289.5|10298.6|10283.6|10304.5|10289.5|10298.6|10283.6|8
1632998960000|2021-09-30 10:49:20|10298|10283|10280|10265|10298|10283|10278.9|10258|3
1632999040000|2021-09-30 10:50:40|10279.7|10264.7|10279.7|10264.7|10279.7|10264.7|10279.7|10264.7|0
1632999080000|2021-09-30 10:51:20|10278.9|10263.9|10278|10263|10278.9|10263.9|10278|10263|0
1632999090000|2021-09-30 10:51:30|10278.2|10263.2|10277.7|10262.7|10278.2|10263.2|10277.7|10262.7|1
1632999100000|2021-09-30 10:51:40|10277.2|10262.2|10277.2|10262.2|10277.2|10262.2|10277.2|10262.2|0
1632999110000|2021-09-30 10:51:50|10277|10262|10280|10265|10280|10265|10277|10262|5
1632999130000|2021-09-30 10:52:10|10279.7|10264.7|10279.7|10264.7|10279.7|10264.7|10279.7|10264.7|0
1632999150000|2021-09-30 10:52:30|10278.2|10263.2|10278.2|10263.2|10278.2|10263.2|10278.2|10263.2|0
1632999160000|2021-09-30 10:52:40|10276.2|10261.2|10276.2|10261.2|10276.2|10261.2|10276.2|10261.2|0
1632999170000|2021-09-30 10:52:50|10278.2|10263.2|10277.5|10262.5|10279.5|10264.5|10277.5|10262.5|1
1632999180000|2021-09-30 10:53:00|10277.2|10262.2|10284.4|10269.4|10284.4|10269.4|10277.2|10262.2|1
1632999190000|2021-09-30 10:53:10|10285|10270|10285|10270|10285|10270|10285|10270|0
1632999210000|2021-09-30 10:53:30|10286.7|10271.7|10286.7|10271.7|10286.7|10271.7|10286.7|10271.7|3
1632999220000|2021-09-30 10:53:40|10285|10270|10285|10270|10285|10270|10285|10270|1
1632999230000|2021-09-30 10:53:50|10286.5|10271.5|10290.5|10275.5|10290.5|10275.5|10286.5|10271.5|1
1632999240000|2021-09-30 10:54:00|10290|10275|10287.5|10272.5|10290|10275|10287|10272|1
1632999260000|2021-09-30 10:54:20|10287.9|10272.9|10288.5|10273.5|10288.5|10273.5|10287.9|10272.9|0
1632999270000|2021-09-30 10:54:30|||||||||2
1632999290000|2021-09-30 10:54:50|10289|10274|10289.5|10274.5|10289.5|10274.5|10289|10274|0
1632999300000|2021-09-30 10:55:00|10290.6|10275.6|10293|10278|10293|10278|10290.6|10275.6|5
1632999350000|2021-09-30 10:55:50|10299|10284|10300|10285|10300|10285|10299|10284|1
1632999370000|2021-09-30 10:56:10|10300.2|10285.2|10309.6|10284.6|10309.6|10288.5|10300.2|10284.6|1
1632999380000|2021-09-30 10:56:20|10308|10293|10308|10293|10308|10293|10308|10293|0
1632999400000|2021-09-30 10:56:40|10306.9|10291.9|10305.7|10290.7|10306.9|10291.9|10305.7|10290.7|0
1632999410000|2021-09-30 10:56:50|10305.5|10290.5|10305.5|10290.5|10305.5|10290.5|10305.5|10290.5|0
1632999420000|2021-09-30 10:57:00|10304.4|10289.4|10305.5|10290.5|10305.5|10290.5|10303|10288|0
1632999430000|2021-09-30 10:57:10|10302.5|10287.5|10302|10287|10305.5|10290.5|10302|10287|0
1632999440000|2021-09-30 10:57:20|10303.5|10288.5|10302.7|10287.7|10305.5|10290.5|10299.5|10284.5|0
1632999450000|2021-09-30 10:57:30|10302.5|10287.5|10302|10287|10302.5|10287.5|10298.5|10283.5|2
1632999460000|2021-09-30 10:57:40|||||||||1
1632999470000|2021-09-30 10:57:50|10303.1|10288.1|10306.5|10291.5|10306.5|10291.5|10303.1|10288.1|0
1632999480000|2021-09-30 10:58:00|10307|10292|10309.7|10294.7|10310.7|10295.7|10307|10292|5
1632999490000|2021-09-30 10:58:10|10310|10295|10310|10295|10310|10295|10310|10295|0
1632999500000|2021-09-30 10:58:20|10309|10294|10309.5|10294.5|10309.5|10294.5|10309|10294|0
1632999510000|2021-09-30 10:58:30|10309.2|10294.2|10309.6|10294.6|10309.6|10294.6|10308.6|10293.6|4
1632999520000|2021-09-30 10:58:40|10309.4|10294.4|10309.4|10294.4|10309.4|10294.4|10309.4|10294.4|0
1632999540000|2021-09-30 10:59:00|10309.1|10294.1|10310.1|10295.1|10310.1|10295.1|10309.1|10294.1|0
1632999550000|2021-09-30 10:59:10|10310.4|10295.4|10310.6|10295.6|10310.6|10295.6|10310.4|10295.4|1
1632999560000|2021-09-30 10:59:20|||||||||5
1632999570000|2021-09-30 10:59:30|||||||||1
1632999580000|2021-09-30 10:59:40|10308.9|10293.9|10308.9|10293.9|10308.9|10293.9|10308.9|10293.9|1
1632999600000|2021-09-30 11:00:00|10308.3|10293.3|10308.3|10293.3|10308.3|10293.3|10308.3|10293.3|17
1632999620000|2021-09-30 11:00:20|10307.9|10292.9|10303.1|10288.1|10307.9|10292.9|10303.1|10288.1|2
1632999630000|2021-09-30 11:00:30|10302.3|10287.3|10303.1|10288.1|10303.1|10288.1|10302.3|10287.3|1
1632999660000|2021-09-30 11:01:00|10304.6|10289.6|10305.1|10290.1|10305.1|10290.1|10304.6|10289.6|0
1632999670000|2021-09-30 11:01:10|10305.6|10290.6|10305.6|10290.6|10305.6|10290.6|10305.6|10290.6|0
1632999680000|2021-09-30 11:01:20|10305.1|10290.1|10305.1|10290.1|10305.1|10290.1|10305.1|10290.1|0
1632999690000|2021-09-30 11:01:30|10304.6|10289.6|10304.6|10289.6|10304.6|10289.6|10304.6|10289.6|0
1632999700000|2021-09-30 11:01:40|10304|10289|10303.1|10288.1|10304|10289|10303.1|10288.1|0
1632999710000|2021-09-30 11:01:50|||||||||2
1632999720000|2021-09-30 11:02:00|10305.1|10290.1|10305.1|10290.1|10305.1|10290.1|10305.1|10290.1|4
1632999800000|2021-09-30 11:03:20|10306.6|10291.6|10306.6|10291.6|10306.6|10291.6|10306.6|10291.6|2
1632999810000|2021-09-30 11:03:30|10306.8|10291.8|10307.1|10292.1|10307.1|10292.1|10306.8|10291.8|0
1632999830000|2021-09-30 11:03:50|10306.9|10291.9|10306.3|10291.3|10306.9|10291.9|10306.3|10291.3|0
1632999840000|2021-09-30 11:04:00|10306.1|10291.1|10307.4|10292.4|10307.4|10292.4|10305.6|10290.6|0
1632999870000|2021-09-30 11:04:30|||||||||1
1632999900000|2021-09-30 11:05:00|10306.9|10291.9|10306.9|10291.9|10306.9|10291.9|10306.9|10291.9|2
1632999910000|2021-09-30 11:05:10|10307.1|10292.1|10307.4|10292.4|10307.4|10292.4|10307.1|10292.1|0
1632999920000|2021-09-30 11:05:20|10309.1|10294.1|10311.1|10296.1|10311.1|10296.1|10309.1|10294.1|5
1632999940000|2021-09-30 11:05:40|10310.8|10295.8|10310.6|10295.6|10310.8|10295.8|10310.4|10295.4|7
1632999970000|2021-09-30 11:06:10|10311.1|10296.1|10313.1|10298.1|10313.1|10298.1|10311.1|10296.1|1
1632999980000|2021-09-30 11:06:20|10313.3|10298.3|10314.1|10299.1|10314.1|10299.1|10313.3|10298.3|0
1632999990000|2021-09-30 11:06:30|10313.9|10298.9|10314.1|10299.1|10314.1|10299.1|10313.6|10298.6|0
1633000020000|2021-09-30 11:07:00|10313.7|10298.7|10312.9|10297.9|10313.7|10298.7|10312.1|10297.1|2
1633000060000|2021-09-30 11:07:40|10312.5|10297.5|10308.9|10293.9|10312.5|10297.5|10308.9|10293.9|2
1633000070000|2021-09-30 11:07:50|10309.6|10294.6|10309.6|10294.6|10309.6|10294.6|10309.6|10294.6|0
1633000080000|2021-09-30 11:08:00|10308.9|10293.9|10308.9|10293.9|10308.9|10293.9|10308.9|10293.9|2
1633000100000|2021-09-30 11:08:20|||||||||2
1633000110000|2021-09-30 11:08:30|10309.9|10294.9|10309.9|10294.9|10309.9|10294.9|10309.9|10294.9|1
1633000130000|2021-09-30 11:08:50|10310.1|10295.1|10310.4|10295.4|10310.4|10295.4|10310.1|10295.1|0
1633000140000|2021-09-30 11:09:00|10311.6|10296.6|10315.9|10300.9|10318.1|10303.1|10311.6|10296.6|21
1633000150000|2021-09-30 11:09:10|10316.6|10301.6|10316.1|10301.1|10316.6|10301.6|10315.6|10300.6|1
1633000160000|2021-09-30 11:09:20|10315.9|10300.9|10316.1|10301.1|10316.1|10301.1|10315.6|10300.6|0
1633000170000|2021-09-30 11:09:30|10315.6|10300.6|10315.6|10300.6|10315.6|10300.6|10315.6|10300.6|0
1633000200000|2021-09-30 11:10:00|||||||||1
1633000210000|2021-09-30 11:10:10|10314.5|10299.5|10313.6|10298.6|10314.5|10299.5|10313.6|10298.6|0
1633000220000|2021-09-30 11:10:20|10313.4|10298.4|10311.1|10296.1|10313.4|10298.4|10310.9|10295.9|0
1633000270000|2021-09-30 11:11:10|10314.1|10299.1|10314.1|10299.1|10314.1|10299.1|10314.1|10299.1|1
1633000280000|2021-09-30 11:11:20|10315|10300|10315.1|10300.1|10315.6|10300.6|10315|10300|2
1633000290000|2021-09-30 11:11:30|10316.5|10301.5|10316.5|10301.5|10316.5|10301.5|10316.5|10301.5|1
1633000300000|2021-09-30 11:11:40|10317.6|10302.6|10317.6|10302.6|10317.6|10302.6|10317.6|10302.6|0
1633000350000|2021-09-30 11:12:30|10318.7|10303.7|10320.1|10305.1|10320.1|10305.1|10318.7|10303.7|0
1633000360000|2021-09-30 11:12:40|10319.7|10304.7|10319.1|10304.1|10319.7|10304.7|10319.1|10304.1|0
1633000410000|2021-09-30 11:13:30|10318.2|10303.2|10317.1|10302.1|10318.2|10303.2|10317.1|10302.1|0
1633000420000|2021-09-30 11:13:40|10315.6|10300.6|10313.9|10298.9|10315.6|10300.6|10313.9|10298.9|4
1633000440000|2021-09-30 11:14:00|10311.6|10296.6|10310.1|10295.1|10311.6|10296.6|10310.1|10295.1|4
1633000510000|2021-09-30 11:15:10|10306.9|10291.9|10300.9|10285.9|10306.9|10291.9|10300.6|10285.6|10
1633000520000|2021-09-30 11:15:20|10301.1|10286.1|10302.3|10287.3|10302.3|10287.3|10301.1|10286.1|0
1633000530000|2021-09-30 11:15:30|10302.6|10287.6|10303.1|10288.1|10303.1|10288.1|10302.6|10287.6|0
1633000560000|2021-09-30 11:16:00|10302.6|10287.6|10302.3|10287.3|10302.6|10287.6|10302.3|10287.3|2
1633000570000|2021-09-30 11:16:10|10302.6|10287.6|10302.6|10287.6|10302.6|10287.6|10302.6|10287.6|0
1633000590000|2021-09-30 11:16:30|10302.8|10287.8|10303.1|10288.1|10303.1|10288.1|10302.8|10287.8|0
1633000600000|2021-09-30 11:16:40|10303.6|10288.6|10303.6|10288.6|10303.6|10288.6|10303.6|10288.6|0
1633000610000|2021-09-30 11:16:50|||||||||1
1633000620000|2021-09-30 11:17:00|10303.8|10288.8|10304.1|10289.1|10304.1|10289.1|10303.8|10288.8|0
1633000710000|2021-09-30 11:18:30|10303.9|10288.9|10303.6|10288.6|10303.9|10288.9|10303.6|10288.6|0
1633000730000|2021-09-30 11:18:50|||||||||1
1633000750000|2021-09-30 11:19:10|10297.4|10282.4|10297.4|10282.4|10297.4|10282.4|10297.4|10282.4|16
1633000760000|2021-09-30 11:19:20|10297.6|10282.6|10297.6|10282.6|10297.6|10282.6|10297.6|10282.6|6
1633000770000|2021-09-30 11:19:30|10299.8|10284.8|10301.6|10286.6|10302.6|10287.6|10299.8|10284.8|0
1633000780000|2021-09-30 11:19:40|10300.6|10285.6|10300.6|10285.6|10300.6|10285.6|10300.6|10285.6|0
1633000860000|2021-09-30 11:21:00|10300.9|10285.9|10300.4|10285.4|10300.9|10285.9|10300.4|10285.4|0
1633000900000|2021-09-30 11:21:40|10300.6|10285.6|10300.6|10285.6|10300.6|10285.6|10300.6|10285.6|0
1633000910000|2021-09-30 11:21:50|||||||||2
1633000950000|2021-09-30 11:22:30|10300.2|10285.2|10299.6|10284.6|10300.2|10285.2|10299.6|10284.6|0
1633000960000|2021-09-30 11:22:40|10299.9|10284.9|10300.4|10285.4|10300.4|10285.4|10299.9|10284.9|1
1633000970000|2021-09-30 11:22:50|||||||||1
1633001030000|2021-09-30 11:23:50|10301.2|10286.2|10302.9|10287.9|10302.9|10287.9|10301.2|10286.2|3
1633001050000|2021-09-30 11:24:10|10302.4|10287.4|10302.4|10287.4|10302.4|10287.4|10302.4|10287.4|2
1633001130000|2021-09-30 11:25:30|||||||||1
1633001210000|2021-09-30 11:26:50|10302.9|10287.9|10303.1|10288.1|10303.1|10288.1|10302.9|10287.9|17
1633001220000|2021-09-30 11:27:00|10302.3|10287.3|10302.3|10287.3|10302.3|10287.3|10302.3|10287.3|0
1633001230000|2021-09-30 11:27:10|||||||||3
1633001250000|2021-09-30 11:27:30|10302.1|10287.1|10302.1|10287.1|10302.1|10287.1|10302.1|10287.1|0
1633001300000|2021-09-30 11:28:20|10300.3|10285.3|10300.4|10285.4|10300.4|10285.4|10299.8|10284.8|4
1633001460000|2021-09-30 11:31:00|10303.4|10288.4|10300.1|10285.1|10303.4|10288.4|10300.1|10285.1|2
1633001570000|2021-09-30 11:32:50|10299.5|10284.5|10299.6|10284.6|10300.1|10285.1|10299.1|10284.1|2
1633001580000|2021-09-30 11:33:00|||||||||3
1633001620000|2021-09-30 11:33:40|||||||||1
1633001700000|2021-09-30 11:35:00|10299.8|10284.8|10300.6|10285.6|10300.6|10285.6|10299.8|10284.8|0
1633001730000|2021-09-30 11:35:30|||||||||1
1633001770000|2021-09-30 11:36:10|10301.4|10286.4|10303.1|10288.1|10303.1|10288.1|10301.4|10286.4|1
1633001780000|2021-09-30 11:36:20|10302.9|10287.9|10302.6|10287.6|10302.9|10287.9|10302.6|10287.6|0
1633001790000|2021-09-30 11:36:30|10302.2|10287.2|10298.4|10283.4|10302.2|10287.2|10298.4|10283.4|5
1633001800000|2021-09-30 11:36:40|10298.9|10283.9|10299.4|10284.4|10299.4|10284.4|10298.9|10283.9|7
1633001810000|2021-09-30 11:36:50|10299.7|10284.7|10298.9|10283.9|10299.7|10284.7|10298.9|10283.9|9
1633001820000|2021-09-30 11:37:00|10297.6|10282.6|10286.4|10271.4|10297.6|10282.6|10283.4|10268.4|15
1633001840000|2021-09-30 11:37:20|10285.9|10270.9|10288.4|10273.4|10288.4|10273.4|10285.7|10270.7|0
1633001850000|2021-09-30 11:37:30|10288.9|10273.9|10288.9|10273.9|10288.9|10273.9|10288.9|10273.9|0
1633001870000|2021-09-30 11:37:50|10283.9|10268.9|10284.9|10269.9|10284.9|10269.9|10283.9|10268.9|11
1633001880000|2021-09-30 11:38:00|||||||||4
1633001890000|2021-09-30 11:38:10|||||||||6
1633001900000|2021-09-30 11:38:20|10282.9|10267.9|10283.9|10268.9|10283.9|10268.9|10282.9|10267.9|5
1633001910000|2021-09-30 11:38:30|10281.1|10266.1|10277.9|10262.9|10281.1|10266.1|10277.7|10262.7|5
1633001920000|2021-09-30 11:38:40|10277.4|10262.4|10277.4|10262.4|10277.4|10262.4|10277.4|10262.4|2
1633001930000|2021-09-30 11:38:50|10277.9|10262.9|10277.9|10262.9|10277.9|10262.9|10277.9|10262.9|0
1633001940000|2021-09-30 11:39:00|10280.9|10265.9|10281.9|10266.9|10281.9|10266.9|10280.9|10265.9|1
1633001980000|2021-09-30 11:39:40|10282.2|10267.2|10282.2|10267.2|10282.2|10267.2|10282.2|10267.2|0
1633002010000|2021-09-30 11:40:10|10281.7|10266.7|10281.2|10266.2|10281.7|10266.7|10281.2|10266.2|1
1633002030000|2021-09-30 11:40:30|||||||||1
1633002120000|2021-09-30 11:42:00|10280.3|10265.3|10277.2|10262.2|10280.3|10265.3|10277.2|10262.2|1
1633002130000|2021-09-30 11:42:10|10279.2|10264.2|10279.2|10264.2|10279.2|10264.2|10279.2|10264.2|1
1633002150000|2021-09-30 11:42:30|10280|10265|10279.7|10264.7|10280|10265|10279.7|10264.7|1
1633002170000|2021-09-30 11:42:50|10278.2|10263.2|10278.2|10263.2|10278.2|10263.2|10278.2|10263.2|7
1633002200000|2021-09-30 11:43:20|10276.7|10261.7|10276.7|10261.7|10276.7|10261.7|10276.7|10261.7|0
1633002220000|2021-09-30 11:43:40|10274.5|10259.5|10283.4|10245.9|10283.4|10259.5|10274.5|10245.1|3
1633002240000|2021-09-30 11:44:00|10282.9|10245.4|10274.7|10249.7|10283.4|10250.7|10274.7|10245.4|0
1633002310000|2021-09-30 11:45:10|10274.9|10249.9|10267.5|10252.5|10274.9|10252.5|10267.5|10249.9|0
1633002320000|2021-09-30 11:45:20|10264.7|10249.7|10266.7|10251.7|10266.7|10251.7|10264.7|10249.7|5
1633002330000|2021-09-30 11:45:30|10266.5|10251.5|10266.5|10251.5|10266.5|10251.5|10266.5|10251.5|10
1633002340000|2021-09-30 11:45:40|10265.9|10250.9|10257.2|10242.2|10265.9|10250.9|10254.9|10239.9|2
1633002370000|2021-09-30 11:46:10|10262.2|10247.2|10262.2|10247.2|10262.2|10247.2|10262.2|10247.2|0
1633002390000|2021-09-30 11:46:30|10261.5|10246.5|10257.7|10242.7|10261.5|10246.5|10256.9|10241.9|2
1633002400000|2021-09-30 11:46:40|10257.4|10242.4|10255.2|10240.2|10257.4|10242.4|10255.2|10240.2|3
1633002420000|2021-09-30 11:47:00|10252.7|10237.7|10252.7|10237.7|10252.7|10237.7|10252.7|10237.7|3
1633002430000|2021-09-30 11:47:10|10251.7|10236.7|10246.1|10231.1|10251.7|10236.7|10246.1|10231.1|11
1633002440000|2021-09-30 11:47:20|10247.8|10210.3|10243.8|10218.8|10248.6|10218.8|10243.8|10209.8|18
1633002450000|2021-09-30 11:47:30|10243.3|10218.3|10243.8|10218.8|10243.8|10218.8|10243.3|10218.3|3
1633002460000|2021-09-30 11:47:40|10243.3|10218.3|10243.7|10206.2|10248.2|10218.3|10243.3|10206.2|21
1633002470000|2021-09-30 11:47:50|10242.7|10205.2|10242.7|10205.2|10242.7|10205.2|10242.7|10205.2|0
1633002480000|2021-09-30 11:48:00|10243|10205.5|10243.5|10206|10243.7|10206.2|10243|10205.5|6
1633002490000|2021-09-30 11:48:10|10244|10206.5|10244|10206.5|10244|10206.5|10244|10206.5|0
1633002500000|2021-09-30 11:48:20|10243|10205.5|10227.7|10212.7|10243|10212.7|10222.6|10204.7|3
1633002520000|2021-09-30 11:48:40|10227.4|10212.4|10227.4|10212.4|10227.4|10212.4|10227.4|10212.4|5
1633002540000|2021-09-30 11:49:00|||||||||2
1633002550000|2021-09-30 11:49:10|10224.4|10209.4|10224.9|10209.9|10224.9|10209.9|10224.4|10209.4|0
1633002580000|2021-09-30 11:49:40|10230.5|10215.5|10230.5|10215.5|10230.5|10215.5|10230.5|10215.5|2
1633002590000|2021-09-30 11:49:50|10231.7|10216.7|10231.7|10216.7|10231.7|10216.7|10231.7|10216.7|2
1633002610000|2021-09-30 11:50:10|10232|10217|10232|10217|10232|10217|10232|10217|0
1633002630000|2021-09-30 11:50:30|10232.7|10217.7|10232.7|10217.7|10232.7|10217.7|10232.7|10217.7|0
1633002650000|2021-09-30 11:50:50|10231.7|10216.7|10231.7|10216.7|10231.7|10216.7|10231.7|10216.7|0
1633002660000|2021-09-30 11:51:00|10236.8|10221.8|10251.2|10226.2|10251.7|10228.7|10236.8|10221.8|9
1633002670000|2021-09-30 11:51:10|10246.7|10231.7|10248.4|10233.4|10248.4|10233.4|10246.7|10231.7|0
1633002680000|2021-09-30 11:51:20|10248.9|10233.9|10249.2|10234.2|10249.2|10234.2|10248.9|10233.9|0
1633002690000|2021-09-30 11:51:30|10249.7|10234.7|10249.2|10234.2|10249.7|10234.7|10249.2|10234.2|0
1633002710000|2021-09-30 11:51:50|||||||||3
1633002720000|2021-09-30 11:52:00|10249.7|10234.7|10250.7|10235.7|10250.7|10235.7|10249.7|10234.7|0
1633002730000|2021-09-30 11:52:10|10251.2|10236.2|10251.2|10236.2|10251.2|10236.2|10251.2|10236.2|0
1633002740000|2021-09-30 11:52:20|10251.4|10236.4|10258.7|10243.7|10258.9|10243.9|10251.4|10236.4|1
1633002750000|2021-09-30 11:52:30|10259.2|10244.2|10259.7|10244.7|10260.2|10245.2|10258.4|10243.4|2
1633002760000|2021-09-30 11:52:40|10259.9|10244.9|10259.9|10244.9|10259.9|10244.9|10259.9|10244.9|0
1633002780000|2021-09-30 11:53:00|10261|10246|10261.9|10246.9|10262.4|10247.4|10261|10246|1
1633002790000|2021-09-30 11:53:10|10262.2|10247.2|10262.7|10247.7|10262.7|10247.7|10262.2|10247.2|0
1633002800000|2021-09-30 11:53:20|10268.2|10253.2|10268.2|10253.2|10268.2|10253.2|10268.2|10253.2|0
1633002820000|2021-09-30 11:53:40|10267.9|10252.9|10267.9|10252.9|10267.9|10252.9|10267.9|10252.9|0
1633002840000|2021-09-30 11:54:00|10268.5|10253.5|10268.5|10253.5|10272.2|10257.2|10268.5|10253.5|2
1633002850000|2021-09-30 11:54:10|10268.7|10253.7|10274.4|10259.4|10276.2|10261.2|10268.7|10253.7|10
1633002860000|2021-09-30 11:54:20|10275.7|10260.7|10275.4|10260.4|10275.7|10260.7|10275.4|10260.4|2
1633002880000|2021-09-30 11:54:40|10274.4|10259.4|10274.2|10259.2|10274.4|10259.4|10273.9|10258.9|0
1633002890000|2021-09-30 11:54:50|10273.4|10258.4|10272.9|10257.9|10273.4|10258.4|10272.9|10257.9|0
1633002940000|2021-09-30 11:55:40|10272.7|10257.7|10267.4|10252.4|10272.7|10257.7|10267.4|10252.4|4
1633002950000|2021-09-30 11:55:50|10267.9|10252.9|10263.4|10248.4|10267.9|10252.9|10263.2|10248.2|3
1633002960000|2021-09-30 11:56:00|10263.2|10248.2|10262|10247|10263.2|10248.2|10262|10247|0
1633002970000|2021-09-30 11:56:10|10260|10245|10259.2|10244.2|10260|10245|10259.2|10244.2|1
1633003000000|2021-09-30 11:56:40|10263.3|10238.3|10263.3|10238.3|10263.3|10238.3|10263.3|10238.3|0
1633003010000|2021-09-30 11:56:50|10262.2|10237.2|10262.2|10237.2|10262.2|10237.2|10262.2|10237.2|1
1633003020000|2021-09-30 11:57:00|10262.4|10237.4|10262.7|10237.7|10262.7|10237.7|10262.4|10237.4|0
1633003030000|2021-09-30 11:57:10|10262.2|10237.2|10262.2|10237.2|10262.2|10237.2|10262.2|10237.2|0
1633003040000|2021-09-30 11:57:20|10262.7|10237.7|10262.7|10237.7|10262.7|10237.7|10262.7|10237.7|0
1633003050000|2021-09-30 11:57:30|10262.2|10237.2|10262.9|10237.9|10262.9|10237.9|10262.2|10237.2|3
1633003060000|2021-09-30 11:57:40|10262.7|10237.7|10262.7|10237.7|10262.7|10237.7|10262.7|10237.7|0
1633003070000|2021-09-30 11:57:50|10262.9|10237.9|10263.2|10238.2|10263.2|10238.2|10262.9|10237.9|1
1633003090000|2021-09-30 11:58:10|10263.4|10238.4|10264.2|10239.2|10264.2|10239.2|10263.4|10238.4|1
1633003130000|2021-09-30 11:58:50|10257.5|10242.5|10256.1|10241.1|10257.5|10242.5|10256.1|10241.1|1
1633003140000|2021-09-30 11:59:00|10255.4|10240.4|10254.8|10239.8|10255.4|10240.4|10254.6|10239.6|0
1633003150000|2021-09-30 11:59:10|10255.1|10240.1|10255.1|10240.1|10255.1|10240.1|10255.1|10240.1|0
1633003160000|2021-09-30 11:59:20|10255.4|10240.4|10255.4|10240.4|10255.4|10240.4|10255.4|10240.4|1
1633003170000|2021-09-30 11:59:30|10255.1|10240.1|10255.1|10240.1|10255.1|10240.1|10255.1|10240.1|0
1633003190000|2021-09-30 11:59:50|||||||||1
1633003200000|2021-09-30 12:00:00|||||||||3
1633003250000|2021-09-30 12:00:50|10256.4|10241.4|10256.4|10241.4|10256.4|10241.4|10256.4|10241.4|1
1633003260000|2021-09-30 12:01:00|10256.1|10241.1|10268.5|10253.5|10268.5|10253.5|10256.1|10241.1|24
1633003270000|2021-09-30 12:01:10|10270.5|10255.5|10273.6|10258.6|10273.6|10258.6|10270.5|10255.5|0
1633003280000|2021-09-30 12:01:20|10276.1|10261.1|10276.1|10261.1|10276.1|10261.1|10276.1|10261.1|1
1633003290000|2021-09-30 12:01:30|10276.6|10261.6|10276.6|10261.6|10276.6|10261.6|10276.6|10261.6|1
1633003310000|2021-09-30 12:01:50|10277.6|10262.6|10277.6|10262.6|10277.6|10262.6|10277.6|10262.6|3
1633003330000|2021-09-30 12:02:10|10278.7|10263.7|10283.8|10268.8|10284.6|10269.6|10278.7|10263.7|2
1633003340000|2021-09-30 12:02:20|10284.6|10269.6|10288.3|10273.3|10288.3|10273.3|10284.6|10269.6|1
1633003350000|2021-09-30 12:02:30|10288.6|10273.6|10289.9|10274.9|10289.9|10274.9|10288.6|10273.6|0
1633003360000|2021-09-30 12:02:40|10290.4|10275.4|10296.6|10281.6|10296.6|10281.6|10290.4|10275.4|0
1633003370000|2021-09-30 12:02:50|10297.1|10282.1|10295.6|10280.6|10298.9|10283.9|10295.6|10280.6|13
1633003380000|2021-09-30 12:03:00|||||||||1
1633003390000|2021-09-30 12:03:10|10295.8|10280.8|10295.6|10280.6|10296.1|10281.1|10295.6|10280.6|1
1633003400000|2021-09-30 12:03:20|||||||||1
1633003410000|2021-09-30 12:03:30|10291.6|10276.6|10288.2|10273.2|10291.6|10276.6|10288.2|10273.2|9
1633003420000|2021-09-30 12:03:40|10287.9|10272.9|10284.3|10269.3|10287.9|10272.9|10284.3|10269.3|0
1633003430000|2021-09-30 12:03:50|10283.2|10268.2|10283.6|10268.6|10283.6|10268.6|10283.2|10268.2|1
1633003440000|2021-09-30 12:04:00|10284.1|10269.1|10284.8|10269.8|10284.8|10269.8|10284.1|10269.1|5
1633003450000|2021-09-30 12:04:10|10285.4|10270.4|10285.1|10270.1|10285.4|10270.4|10285.1|10270.1|0
1633003460000|2021-09-30 12:04:20|10286.1|10271.1|10286.1|10271.1|10286.1|10271.1|10286.1|10271.1|1
1633003470000|2021-09-30 12:04:30|10287|10272|10288.6|10273.6|10288.6|10273.6|10287|10272|1
1633003490000|2021-09-30 12:04:50|10290|10275|10292.9|10277.9|10292.9|10277.9|10290|10275|2
1633003500000|2021-09-30 12:05:00|10294.3|10279.3|10294|10279|10294.3|10279.3|10294|10279|2
1633003510000|2021-09-30 12:05:10|10294.3|10279.3|10294.8|10279.8|10294.8|10279.8|10294.3|10279.3|0
1633003520000|2021-09-30 12:05:20|10295.5|10280.5|10296.5|10281.5|10296.5|10281.5|10295.5|10280.5|0
1633003530000|2021-09-30 12:05:30|10297.1|10282.1|10296.6|10281.6|10297.1|10282.1|10296.6|10281.6|0
1633003550000|2021-09-30 12:05:50|||||||||2
1633003600000|2021-09-30 12:06:40|10291.9|10276.9|10290.6|10275.6|10291.9|10276.9|10290.6|10275.6|8
1633003610000|2021-09-30 12:06:50|||||||||1
1633003620000|2021-09-30 12:07:00|10290.1|10275.1|10284.9|10269.9|10290.1|10275.1|10284.9|10269.9|3
1633003630000|2021-09-30 12:07:10|10284.1|10269.1|10288.8|10273.8|10288.8|10273.8|10284.1|10269.1|7
1633003640000|2021-09-30 12:07:20|10291.1|10276.1|10291.1|10276.1|10291.1|10276.1|10291.1|10276.1|0
1633003670000|2021-09-30 12:07:50|10292.2|10277.2|10293.1|10278.1|10293.1|10278.1|10292.2|10277.2|1
1633003680000|2021-09-30 12:08:00|10293.6|10278.6|10295.2|10280.2|10295.2|10280.2|10293.6|10278.6|1
1633003690000|2021-09-30 12:08:10|10296.3|10281.3|10297.3|10282.3|10297.3|10282.3|10296|10281|3
1633003700000|2021-09-30 12:08:20|10299.3|10284.3|10300.3|10285.3|10300.3|10285.3|10299.3|10284.3|2
1633003710000|2021-09-30 12:08:30|10300.6|10285.6|10295|10280|10300.6|10285.6|10293.6|10274.1|25
1633003720000|2021-09-30 12:08:40|10293.9|10278.9|10293.9|10278.9|10293.9|10278.9|10293.9|10278.9|1
1633003730000|2021-09-30 12:08:50|10288.6|10273.6|10285.4|10270.4|10288.6|10273.6|10285.4|10270.4|1
1633003740000|2021-09-30 12:09:00|10285.8|10270.8|10284.4|10269.4|10286.1|10271.1|10284.4|10269.4|2
1633003750000|2021-09-30 12:09:10|10285.1|10270.1|10282.6|10267.6|10285.1|10270.1|10282.6|10267.6|0
1633003760000|2021-09-30 12:09:20|10283.2|10268.2|10283.1|10268.1|10283.6|10268.6|10283.1|10268.1|6
1633003770000|2021-09-30 12:09:30|10282.6|10267.6|10283.1|10268.1|10283.1|10268.1|10282.6|10267.6|1
1633003790000|2021-09-30 12:09:50|10283.3|10268.3|10283.3|10268.3|10283.3|10268.3|10283.3|10268.3|1
1633003800000|2021-09-30 12:10:00|10283.6|10268.6|10273.6|10258.6|10283.6|10268.6|10273.1|10258.1|4
1633003810000|2021-09-30 12:10:10|10273.4|10258.4|10272.9|10257.9|10273.4|10258.4|10270.6|10255.6|1
1633003820000|2021-09-30 12:10:20|10274.1|10259.1|10272.1|10257.1|10274.4|10259.4|10271.8|10256.8|6
1633003830000|2021-09-30 12:10:30|10271.9|10256.9|10257.9|10242.9|10271.9|10256.9|10255.6|10240.6|6
1633003840000|2021-09-30 12:10:40|10257.4|10242.4|10266.6|10251.6|10268.9|10253.9|10257.4|10242.4|8
1633003850000|2021-09-30 12:10:50|10267.6|10252.6|10272.3|10257.3|10272.6|10257.6|10267.6|10252.6|1
1633003860000|2021-09-30 12:11:00|10271|10256|10269.6|10254.6|10271|10256|10269.6|10254.6|0
1633003900000|2021-09-30 12:11:40|10269.9|10254.9|10269.9|10254.9|10269.9|10254.9|10269.9|10254.9|0
1633003910000|2021-09-30 12:11:50|10271.4|10256.4|10262.9|10247.9|10272.6|10257.6|10262.9|10247.9|5
1633003920000|2021-09-30 12:12:00|10263.1|10248.1|10263.8|10248.8|10263.8|10248.8|10263.1|10248.1|2
1633003930000|2021-09-30 12:12:10|10264.4|10249.4|10262.4|10247.4|10264.4|10249.4|10262.4|10247.4|3
1633003940000|2021-09-30 12:12:20|10256.8|10241.8|10258.4|10243.4|10258.4|10243.4|10256.8|10241.8|1
1633003950000|2021-09-30 12:12:30|10258.1|10243.1|10257.9|10242.9|10258.1|10243.1|10254.9|10239.9|1
1633003960000|2021-09-30 12:12:40|10258.4|10243.4|10258.1|10243.1|10258.4|10243.4|10258.1|10243.1|1
1633003970000|2021-09-30 12:12:50|10255.1|10240.1|10255.1|10240.1|10255.1|10240.1|10255.1|10240.1|1
1633003980000|2021-09-30 12:13:00|||||||||4
1633003990000|2021-09-30 12:13:10|10255.6|10240.6|10264.9|10249.9|10267.1|10252.1|10255.6|10240.6|30
1633004000000|2021-09-30 12:13:20|10265.4|10250.4|10267.3|10252.3|10272.6|10257.6|10265.1|10250.1|25
1633004010000|2021-09-30 12:13:30|10268.3|10253.3|10269.3|10254.3|10269.3|10254.3|10267.8|10252.8|0
1633004020000|2021-09-30 12:13:40|10269.1|10254.1|10268.1|10253.1|10269.3|10254.3|10267.9|10252.9|1
1633004030000|2021-09-30 12:13:50|10268.6|10253.6|10271.3|10256.3|10271.3|10256.3|10268.6|10253.6|1
1633004050000|2021-09-30 12:14:10|10273.8|10258.8|10276.3|10261.3|10276.3|10261.3|10273.8|10258.8|3
1633004060000|2021-09-30 12:14:20|10274.6|10259.6|10273.3|10258.3|10274.6|10259.6|10273.3|10258.3|2
1633004070000|2021-09-30 12:14:30|10273.8|10258.8|10273.3|10258.3|10273.8|10258.8|10273.3|10258.3|0
1633004080000|2021-09-30 12:14:40|10267.7|10252.7|10263.1|10248.1|10267.7|10252.7|10263.1|10248.1|3
1633004090000|2021-09-30 12:14:50|10262.3|10247.3|10263.1|10248.1|10263.1|10248.1|10259.8|10244.8|1
1633004100000|2021-09-30 12:15:00|10262.8|10247.8|10274.3|10259.3|10276.8|10259.3|10262.8|10246.1|23
1633004110000|2021-09-30 12:15:10|10276.1|10261.1|10279|10264|10279|10264|10276.1|10261.1|52
1633004120000|2021-09-30 12:15:20|10280|10265|10280|10265|10280|10265|10280|10265|0
1633004130000|2021-09-30 12:15:30|10281.5|10266.5|10281.3|10266.3|10281.5|10266.5|10281.3|10266.3|0
1633004140000|2021-09-30 12:15:40|10280.7|10265.7|10280.7|10265.7|10280.7|10265.7|10280.7|10265.7|1
1633004150000|2021-09-30 12:15:50|10281|10266|10282.2|10267.2|10282.2|10267.2|10281|10266|1
1633004160000|2021-09-30 12:16:00|10282.6|10267.6|10281|10266|10283.2|10268.2|10281|10266|1
1633004170000|2021-09-30 12:16:10|10278.5|10263.5|10278.5|10263.5|10278.5|10263.5|10278.5|10263.5|1
1633004180000|2021-09-30 12:16:20|10279|10264|10279|10264|10279|10264|10279|10264|0
1633004190000|2021-09-30 12:16:30|10280|10265|10280|10265|10280|10265|10279.5|10264.5|0
1633004200000|2021-09-30 12:16:40|10282.5|10257.5|10282.5|10257.5|10282.5|10257.5|10282.5|10257.5|2
1633004210000|2021-09-30 12:16:50|10277.9|10262.9|10278.5|10263.5|10278.5|10263.5|10277.9|10262.9|9
1633004220000|2021-09-30 12:17:00|10278.7|10263.7|10279|10264|10279|10264|10278.7|10263.7|0
1633004230000|2021-09-30 12:17:10|10280|10265|10280|10265|10280|10265|10280|10265|0
1633004250000|2021-09-30 12:17:30|10280.4|10265.4|10279|10264|10281|10266|10279|10264|3
1633004260000|2021-09-30 12:17:40|10279.2|10264.2|10278.7|10263.7|10280|10265|10278.7|10263.7|1
1633004270000|2021-09-30 12:17:50|10279.2|10264.2|10277.7|10262.7|10279.2|10264.2|10277.7|10262.7|0
1633004280000|2021-09-30 12:18:00|10278|10263|10279.7|10264.7|10279.7|10264.7|10278|10263|0
1633004290000|2021-09-30 12:18:10|10276.7|10261.7|10277.2|10262.2|10277.2|10262.2|10276.7|10261.7|1
1633004300000|2021-09-30 12:18:20|10277.5|10262.5|10278.7|10263.7|10278.7|10263.7|10277.5|10262.5|0
1633004310000|2021-09-30 12:18:30|10277.9|10262.9|10274.1|10259.1|10277.9|10262.9|10274.1|10259.1|2
1633004320000|2021-09-30 12:18:40|10272.7|10257.7|10270.8|10255.8|10272.7|10257.7|10270.8|10255.8|3
1633004330000|2021-09-30 12:18:50|10270.6|10255.6|10267.8|10252.8|10270.6|10255.6|10267.3|10252.3|1
1633004340000|2021-09-30 12:19:00|10268.2|10253.2|10268.6|10253.6|10268.8|10253.8|10268.2|10253.2|0
1633004350000|2021-09-30 12:19:10|10268.5|10253.5|10267.6|10252.6|10268.8|10253.8|10267.6|10252.6|1
1633004370000|2021-09-30 12:19:30|10266.5|10251.5|10266.5|10251.5|10266.5|10251.5|10266.5|10251.5|0
1633004380000|2021-09-30 12:19:40|10265|10250|10265.2|10250.2|10265.2|10250.2|10265|10250|2
1633004390000|2021-09-30 12:19:50|10263.5|10248.5|10263.5|10248.5|10263.5|10248.5|10263.5|10248.5|2
1633004400000|2021-09-30 12:20:00|10265|10240|10262.5|10247.5|10265.5|10247.5|10261.5|10240|4
1633004420000|2021-09-30 12:20:20|10262.7|10247.7|10263.2|10248.2|10263.2|10248.2|10262.7|10247.7|0
1633004430000|2021-09-30 12:20:30|10263.5|10248.5|10263.5|10248.5|10263.5|10248.5|10263.5|10248.5|0
1633004440000|2021-09-30 12:20:40|10263|10248|10260.5|10245.5|10263|10248|10259.7|10244.7|2
1633004450000|2021-09-30 12:20:50|10260|10245|10258.5|10243.5|10260.5|10245.5|10258.5|10243.5|1
1633004460000|2021-09-30 12:21:00|10259|10244|10256.1|10241.1|10259|10244|10256.1|10241.1|1
1633004470000|2021-09-30 12:21:10|10254.8|10239.8|10255|10240|10255.5|10240.5|10254.5|10239.5|1
1633004500000|2021-09-30 12:21:40|10255.1|10240.1|10259.9|10244.9|10260.6|10245.6|10254.8|10239.8|1
1633004510000|2021-09-30 12:21:50|10256.6|10241.6|10256.6|10241.6|10256.6|10241.6|10256.6|10241.6|1
1633004520000|2021-09-30 12:22:00|10254|10239|10255|10240|10255|10240|10253.5|10238.5|1
1633004530000|2021-09-30 12:22:10|10254.8|10239.8|10255|10240|10255|10240|10254.5|10239.5|0
1633004540000|2021-09-30 12:22:20|10255.1|10240.1|10255.5|10240.5|10255.5|10240.5|10254.5|10239.5|0
1633004550000|2021-09-30 12:22:30|10255|10240|10256|10241|10256|10241|10254.8|10239.8|0
1633004560000|2021-09-30 12:22:40|10255.8|10240.8|10256|10241|10256|10241|10255.5|10240.5|1
1633004570000|2021-09-30 12:22:50|10260.3|10245.3|10257.2|10242.2|10260.3|10245.3|10256.5|10241.5|3
1633004580000|2021-09-30 12:23:00|10258|10243|10258|10243|10258|10243|10258|10243|0
1633004590000|2021-09-30 12:23:10|10259.5|10244.5|10264.8|10249.8|10265.8|10250.8|10259.5|10244.5|2
1633004610000|2021-09-30 12:23:30|10265|10250|10264.8|10249.8|10265|10250|10264.8|10249.8|1
1633004620000|2021-09-30 12:23:40|10264.3|10249.3|10260.8|10245.8|10264.8|10249.8|10260.8|10245.8|3
1633004630000|2021-09-30 12:23:50|10268.3|10243.3|10268.3|10243.3|10268.3|10243.3|10268.3|10243.3|10
1633004680000|2021-09-30 12:24:40|10264.3|10249.3|10264.3|10249.3|10264.3|10249.3|10264.3|10249.3|1
1633004700000|2021-09-30 12:25:00|10264.1|10249.1|10263.8|10248.8|10264.1|10249.1|10263.8|10248.8|0
1633004740000|2021-09-30 12:25:40|10262.8|10247.8|10262.8|10247.8|10262.8|10247.8|10262.8|10247.8|1
1633004750000|2021-09-30 12:25:50|10263.3|10248.3|10262.8|10247.8|10263.3|10248.3|10262.8|10247.8|0
1633004760000|2021-09-30 12:26:00|10255.8|10240.8|10255.8|10240.8|10255.8|10240.8|10255.8|10240.8|2
1633004770000|2021-09-30 12:26:10|10255.5|10240.5|10255.5|10240.5|10255.5|10240.5|10255.5|10240.5|0
1633004780000|2021-09-30 12:26:20|10261.5|10246.5|10256.3|10241.3|10261.8|10246.8|10256.3|10241.3|15
1633004800000|2021-09-30 12:26:40|10260.8|10245.8|10260.8|10245.8|10260.8|10245.8|10260.8|10245.8|1
1633004810000|2021-09-30 12:26:50|10259.3|10244.3|10257.8|10242.8|10260.8|10245.8|10257.8|10242.8|3
1633004820000|2021-09-30 12:27:00|10256.3|10241.3|10256.3|10241.3|10256.3|10241.3|10256.3|10241.3|3
1633004830000|2021-09-30 12:27:10|10255.4|10240.4|10255.4|10240.4|10255.4|10240.4|10255.4|10240.4|0
1633004850000|2021-09-30 12:27:30|10254|10239|10254|10239|10254|10239|10254|10239|0
1633004860000|2021-09-30 12:27:40|10252|10237|10252|10237|10252|10237|10252|10237|11
1633004890000|2021-09-30 12:28:10|10251.1|10236.1|10249.2|10234.2|10251.1|10236.1|10249.2|10234.2|2
1633004900000|2021-09-30 12:28:20|||||||||1
1633004920000|2021-09-30 12:28:40|10248.1|10233.1|10246.5|10231.5|10248.1|10233.1|10246.5|10231.5|3
1633004930000|2021-09-30 12:28:50|10246.7|10231.7|10245.7|10230.7|10246.7|10231.7|10244.5|10229.5|6
1633004940000|2021-09-30 12:29:00|10244.6|10229.6|10243.5|10228.5|10244.6|10229.6|10243.5|10228.5|0
1633004950000|2021-09-30 12:29:10|10243.8|10228.8|10243.3|10228.3|10243.8|10228.8|10243.3|10228.3|4
1633004960000|2021-09-30 12:29:20|10241.3|10226.3|10243.5|10228.5|10244.1|10229.1|10241.3|10226.3|3
1633004970000|2021-09-30 12:29:30|10247.8|10222.8|10245.2|10220.2|10247.8|10222.8|10245.2|10220.2|5
1633004980000|2021-09-30 12:29:40|10245.3|10220.3|10245.3|10220.3|10245.3|10220.3|10245.3|10220.3|1
1633004990000|2021-09-30 12:29:50|10245|10220|10245.2|10220.2|10245.2|10220.2|10245|10220|3
1633005000000|2021-09-30 12:30:00|10252.6|10215.1|10250.7|10235.7|10258.2|10235.7|10235.6|10213.1|12
1633005010000|2021-09-30 12:30:10|10251.3|10236.3|10259.3|10234.3|10259.3|10238.1|10251.3|10234|3
1633005030000|2021-09-30 12:30:30|10259.6|10234.6|10259.6|10234.6|10259.6|10234.6|10259.6|10234.6|0
1633005040000|2021-09-30 12:30:40|10259.1|10234.1|10259.1|10234.1|10259.1|10234.1|10259.1|10234.1|2
1633005050000|2021-09-30 12:30:50|10253.4|10238.4|10251.1|10236.1|10253.4|10238.4|10251.1|10236.1|9
1633005060000|2021-09-30 12:31:00|10254.8|10229.8|10249.6|10234.6|10254.8|10235.3|10248|10229.8|1
1633005070000|2021-09-30 12:31:10|10247.1|10232.1|10232.9|10217.9|10249.6|10234.6|10232.9|10217.9|34
1633005080000|2021-09-30 12:31:20|10234.4|10219.4|10240.3|10225.3|10240.3|10225.3|10234.3|10219.3|14
1633005090000|2021-09-30 12:31:30|10249.5|10224.5|10249.8|10224.8|10249.8|10224.8|10249.5|10224.5|0
1633005100000|2021-09-30 12:31:40|10245.8|10230.8|10243.3|10228.3|10245.8|10230.8|10242.7|10227.7|4
1633005110000|2021-09-30 12:31:50|10243.8|10228.8|10244.3|10229.3|10244.3|10229.3|10243.8|10228.8|1
1633005120000|2021-09-30 12:32:00|10244.5|10229.5|10245.8|10230.8|10245.8|10230.8|10244.3|10229.3|2
1633005130000|2021-09-30 12:32:10|10244.8|10229.8|10239.6|10224.6|10244.8|10229.8|10239.6|10224.6|8
1633005140000|2021-09-30 12:32:20|10239|10224|10218.6|10203.6|10239|10224|10218.6|10203.6|60
1633005150000|2021-09-30 12:32:30|10225.8|10200.8|10220.3|10205.3|10228.9|10207.1|10220.3|10200.8|1
1633005160000|2021-09-30 12:32:40|10219.8|10204.8|10224.4|10209.4|10224.4|10209.4|10219.8|10204.8|3
1633005170000|2021-09-30 12:32:50|10224.1|10209.1|10224.1|10209.1|10224.4|10209.4|10223.6|10208.6|6
1633005180000|2021-09-30 12:33:00|10224.4|10209.4|10224.4|10209.4|10224.4|10209.4|10224.4|10209.4|0
1633005190000|2021-09-30 12:33:10|10224.6|10209.6|10224.6|10209.6|10224.6|10209.6|10224.6|10209.6|0
1633005200000|2021-09-30 12:33:20|10226.2|10211.2|10223.9|10208.9|10226.2|10211.2|10223.9|10208.9|19
1633005210000|2021-09-30 12:33:30|10222.6|10207.6|10217.1|10202.1|10222.6|10207.6|10217.1|10202.1|12
1633005220000|2021-09-30 12:33:40|10216.7|10201.7|10215.6|10200.6|10216.7|10201.7|10215.6|10200.6|4
1633005230000|2021-09-30 12:33:50|10215.9|10200.9|10216.1|10201.1|10216.1|10201.1|10215.6|10200.6|13
1633005240000|2021-09-30 12:34:00|10218.1|10203.1|10218.1|10203.1|10218.1|10203.1|10218.1|10203.1|8
1633005250000|2021-09-30 12:34:10|10220.6|10205.6|10220.6|10205.6|10221.1|10206.1|10220.6|10205.6|4
1633005280000|2021-09-30 12:34:40|10220.1|10205.1|10220.1|10205.1|10220.1|10205.1|10220.1|10205.1|1
1633005290000|2021-09-30 12:34:50|10219.6|10204.6|10220.1|10205.1|10220.1|10205.1|10219.6|10204.6|3
1633005300000|2021-09-30 12:35:00|||||||||5
1633005340000|2021-09-30 12:35:40|10221.5|10206.5|10231.1|10216.1|10232.1|10217.1|10221.5|10206.5|9
1633005350000|2021-09-30 12:35:50|10230.6|10215.6|10236.4|10221.4|10236.4|10221.4|10228.4|10213.4|4
1633005360000|2021-09-30 12:36:00|10236.6|10221.6|10238.6|10223.6|10238.6|10223.6|10236.6|10221.6|2
1633005380000|2021-09-30 12:36:20|10241.1|10226.1|10242.2|10227.2|10242.2|10227.2|10241.1|10226.1|1
1633005390000|2021-09-30 12:36:30|10241.6|10226.6|10241.6|10226.6|10241.6|10226.6|10241.6|10226.6|1
1633005400000|2021-09-30 12:36:40|10240.8|10225.8|10240.8|10225.8|10240.8|10225.8|10240.8|10225.8|1
1633005410000|2021-09-30 12:36:50|10240.1|10225.1|10240.1|10225.1|10240.1|10225.1|10239.6|10224.6|1
1633005420000|2021-09-30 12:37:00|10239.6|10224.6|10241.4|10226.4|10241.4|10226.4|10239.6|10224.6|4
1633005430000|2021-09-30 12:37:10|10239.7|10224.7|10236.6|10221.6|10240.1|10225.1|10232.6|10217.6|52
1633005450000|2021-09-30 12:37:30|10237.8|10222.8|10233.9|10218.9|10237.8|10222.8|10233.9|10218.9|12
1633005460000|2021-09-30 12:37:40|10233.1|10218.1|10231.6|10216.6|10233.1|10218.1|10231.6|10216.6|2
1633005470000|2021-09-30 12:37:50|10231.4|10216.4|10231.4|10216.4|10231.6|10216.6|10231.1|10216.1|1
1633005480000|2021-09-30 12:38:00|10231.1|10216.1|10224.1|10209.1|10231.1|10216.1|10224.1|10209.1|7
1633005490000|2021-09-30 12:38:10|10221.6|10206.6|10221.8|10206.8|10222.1|10207.1|10221.6|10206.6|7
1633005500000|2021-09-30 12:38:20|10222.1|10207.1|10222.1|10207.1|10222.1|10207.1|10222.1|10207.1|2
1633005510000|2021-09-30 12:38:30|10224.1|10209.1|10219.4|10204.4|10224.1|10209.1|10219.4|10204.4|2
1633005520000|2021-09-30 12:38:40|10213.1|10198.1|10213.1|10198.1|10213.1|10198.1|10213.1|10198.1|1
1633005530000|2021-09-30 12:38:50|10212.5|10197.5|10215.1|10200.1|10215.1|10200.1|10212.5|10197.5|8
1633005540000|2021-09-30 12:39:00|10216.8|10201.8|10221.3|10206.3|10221.3|10206.3|10216.8|10201.8|6
1633005550000|2021-09-30 12:39:10|10219.8|10204.8|10216.6|10201.6|10220.1|10205.1|10216.6|10201.6|11
1633005560000|2021-09-30 12:39:20|10215.4|10200.4|10214.3|10199.3|10215.4|10200.4|10214.3|10199.3|3
1633005570000|2021-09-30 12:39:30|10211.2|10196.2|10208.8|10193.8|10211.2|10196.2|10208.8|10193.8|8
1633005580000|2021-09-30 12:39:40|10208.3|10193.3|10167.3|10152.3|10208.3|10193.3|10161.4|10142.3|9
1633005590000|2021-09-30 12:39:50|10168|10153|10182.9|10167.9|10184.6|10169.6|10168|10153|10
1633005600000|2021-09-30 12:40:00|10182.6|10167.6|10188.9|10173.9|10188.9|10173.9|10182.6|10167.6|3
1633005610000|2021-09-30 12:40:10|10188.6|10173.6|10193.1|10178.1|10193.3|10178.3|10187.6|10172.6|6
1633005630000|2021-09-30 12:40:30|10193.3|10178.3|10197.4|10182.4|10203.4|10188.4|10191.4|10176.4|20
1633005640000|2021-09-30 12:40:40|10197.9|10182.9|10194|10179|10204.3|10189.3|10194|10174.8|14
1633005650000|2021-09-30 12:40:50|10198.2|10183.2|10206.8|10191.8|10207.8|10192.8|10198.2|10183.2|6
1633005660000|2021-09-30 12:41:00|10207|10192|10212.7|10197.7|10215.1|10200.1|10207|10192|10
1633005670000|2021-09-30 12:41:10|10212.5|10197.5|10211.5|10196.5|10212.5|10197.5|10211.5|10196.5|6
1633005680000|2021-09-30 12:41:20|10212.5|10197.5|10220.7|10205.7|10220.7|10205.7|10212.5|10197.5|7
1633005690000|2021-09-30 12:41:30|10221.2|10206.2|10221.2|10206.2|10221.2|10206.2|10221.2|10206.2|2
1633005700000|2021-09-30 12:41:40|10221.5|10206.5|10234.7|10219.7|10234.7|10219.7|10221.5|10206.5|15
1633005710000|2021-09-30 12:41:50|10234.2|10219.2|10239.3|10224.3|10241.1|10226.1|10233.2|10218.2|11
1633005720000|2021-09-30 12:42:00|10238.4|10223.4|10238.5|10223.5|10238.5|10223.5|10235.3|10220.3|8
1633005730000|2021-09-30 12:42:10|10238.3|10223.3|10236.8|10221.8|10238.3|10223.3|10236.8|10221.8|5
1633005740000|2021-09-30 12:42:20|10237.1|10222.1|10238.1|10223.1|10238.1|10223.1|10237.1|10222.1|3
1633005750000|2021-09-30 12:42:30|||||||||1
1633005760000|2021-09-30 12:42:40|10238.8|10223.8|10238.8|10223.8|10238.8|10223.8|10238.8|10223.8|1
1633005780000|2021-09-30 12:43:00|||||||||1
1633005790000|2021-09-30 12:43:10|10239.8|10224.8|10244.3|10229.3|10244.3|10229.3|10239.8|10224.8|2
1633005800000|2021-09-30 12:43:20|10246.6|10231.6|10249.8|10234.8|10249.8|10234.8|10246.6|10231.6|0
1633005810000|2021-09-30 12:43:30|10250.8|10235.8|10249.3|10234.3|10250.8|10235.8|10249.3|10234.3|2
1633005820000|2021-09-30 12:43:40|10250.8|10235.8|10250.8|10235.8|10250.8|10235.8|10250.8|10235.8|3
1633005830000|2021-09-30 12:43:50|||||||||1
1633005840000|2021-09-30 12:44:00|10250.5|10235.5|10250.3|10235.3|10250.5|10235.5|10249.8|10234.8|1
1633005850000|2021-09-30 12:44:10|10249.8|10234.8|10250.3|10235.3|10250.3|10235.3|10249.8|10234.8|0
1633005870000|2021-09-30 12:44:30|10250.9|10235.9|10250.8|10235.8|10250.9|10235.9|10250.3|10235.3|15
1633005880000|2021-09-30 12:44:40|10251.5|10236.5|10251.5|10236.5|10251.5|10236.5|10251.5|10236.5|6
1633005890000|2021-09-30 12:44:50|10250.5|10235.5|10248.2|10233.2|10250.5|10235.5|10243.3|10228.3|26
1633005900000|2021-09-30 12:45:00|10248.5|10233.5|10255|10240|10256.2|10241.2|10248.5|10233.5|3
1633005910000|2021-09-30 12:45:10|10255.7|10240.7|10258|10243|10259|10244|10255|10240|7
1633005920000|2021-09-30 12:45:20|10259.2|10244.2|10269.6|10254.6|10269.6|10254.6|10259.2|10244.2|11
1633005930000|2021-09-30 12:45:30|10269.8|10254.8|10265.4|10250.4|10269.8|10254.8|10265.4|10250.4|7
1633005940000|2021-09-30 12:45:40|10265.8|10250.8|10266.4|10251.4|10266.4|10251.4|10265.8|10250.8|5
1633005950000|2021-09-30 12:45:50|10266.9|10251.9|10269.3|10254.3|10269.3|10254.3|10266.9|10251.9|0
1633005960000|2021-09-30 12:46:00|10270.5|10255.5|10268.8|10253.8|10271.3|10256.3|10268.8|10253.8|3
1633005970000|2021-09-30 12:46:10|10268.3|10253.3|10267.4|10252.4|10268.3|10253.3|10267.4|10252.4|1
1633005980000|2021-09-30 12:46:20|10267.8|10252.8|10267.8|10252.8|10267.8|10252.8|10267.8|10252.8|0
1633005990000|2021-09-30 12:46:30|10271.8|10256.8|10271.8|10256.8|10271.8|10256.8|10271.8|10256.8|4
1633006000000|2021-09-30 12:46:40|10271.6|10256.6|10271.3|10256.3|10271.6|10256.6|10271.3|10256.3|1
1633006030000|2021-09-30 12:47:10|10271.1|10256.1|10271.1|10256.1|10271.1|10256.1|10271.1|10256.1|0
1633006070000|2021-09-30 12:47:50|10270.6|10255.6|10270.1|10255.1|10270.6|10255.6|10270.1|10255.1|4
1633006080000|2021-09-30 12:48:00|10269.2|10254.2|10268.1|10253.1|10269.6|10254.6|10268.1|10253.1|2
1633006090000|2021-09-30 12:48:10|||||||||2
1633006110000|2021-09-30 12:48:30|10265.4|10250.4|10265.4|10250.4|10265.4|10250.4|10265.4|10250.4|10
1633006120000|2021-09-30 12:48:40|10265.2|10250.2|10264.9|10249.9|10265.2|10250.2|10264.9|10249.9|1
1633006140000|2021-09-30 12:49:00|10264.4|10249.4|10264.1|10249.1|10264.8|10249.8|10262.9|10247.9|5
1633006150000|2021-09-30 12:49:10|10263.6|10248.6|10263.6|10248.6|10263.6|10248.6|10263.6|10248.6|2
1633006160000|2021-09-30 12:49:20|10268.6|10253.6|10268.6|10253.6|10268.6|10253.6|10268.6|10253.6|8
1633006170000|2021-09-30 12:49:30|10269.1|10254.1|10269.1|10254.1|10269.1|10254.1|10269.1|10254.1|1
1633006180000|2021-09-30 12:49:40|10271.6|10256.6|10278.6|10263.6|10279.1|10264.1|10271.6|10256.6|9
1633006190000|2021-09-30 12:49:50|10279.1|10264.1|10283|10268|10283|10268|10279.1|10264.1|30
1633006200000|2021-09-30 12:50:00|10283.8|10268.8|10280.6|10265.6|10283.8|10268.8|10280.6|10265.6|0
1633006210000|2021-09-30 12:50:10|10279.6|10264.6|10279.3|10264.3|10279.6|10264.6|10279.3|10264.3|2
1633006220000|2021-09-30 12:50:20|10279.6|10264.6|10280.1|10265.1|10280.3|10265.3|10279.6|10264.6|14
1633006230000|2021-09-30 12:50:30|10280.5|10265.5|10280.6|10265.6|10281.1|10266.1|10280.3|10265.3|4
1633006240000|2021-09-30 12:50:40|10280.8|10265.8|10278.8|10263.8|10280.8|10265.8|10278.8|10263.8|5
1633006260000|2021-09-30 12:51:00|10279.1|10264.1|10277.6|10262.6|10279.1|10264.1|10277.6|10262.6|0
1633006270000|2021-09-30 12:51:10|10278.6|10263.6|10277.6|10262.6|10278.6|10263.6|10277.6|10262.6|0
1633006280000|2021-09-30 12:51:20|10276.8|10261.8|10275.6|10260.6|10277.8|10262.8|10275.6|10260.6|3
1633006290000|2021-09-30 12:51:30|10276.3|10261.3|10277.1|10262.1|10277.8|10262.8|10276.3|10261.3|2
1633006300000|2021-09-30 12:51:40|10277.3|10262.3|10277.3|10262.3|10277.3|10262.3|10277.3|10262.3|0
1633006310000|2021-09-30 12:51:50|10276.3|10261.3|10276.3|10261.3|10276.3|10261.3|10276.3|10261.3|3
1633006320000|2021-09-30 12:52:00|10276.8|10261.8|10277.3|10262.3|10277.3|10262.3|10276.8|10261.8|0
1633006350000|2021-09-30 12:52:30|10278.5|10263.5|10278.8|10263.8|10278.8|10263.8|10278.5|10263.5|4
1633006360000|2021-09-30 12:52:40|10280.3|10265.3|10280.3|10265.3|10280.3|10265.3|10280.3|10265.3|1
1633006370000|2021-09-30 12:52:50|10280.8|10265.8|10280.3|10265.3|10280.8|10265.8|10280.3|10265.3|1
1633006380000|2021-09-30 12:53:00|10280.6|10265.6|10281.6|10266.6|10281.6|10266.6|10280.6|10265.6|1
1633006390000|2021-09-30 12:53:10|10283.6|10268.6|10288.6|10273.6|10288.6|10273.6|10283.6|10268.6|3
1633006400000|2021-09-30 12:53:20|10288.3|10273.3|10288.3|10273.3|10288.3|10273.3|10288.3|10273.3|1
1633006410000|2021-09-30 12:53:30|||||||||1
1633006420000|2021-09-30 12:53:40|10288.1|10273.1|10288.1|10273.1|10288.1|10273.1|10288.1|10273.1|1
1633006430000|2021-09-30 12:53:50|10289.6|10274.6|10291.1|10276.1|10292.6|10277.6|10289.6|10274.6|4
1633006440000|2021-09-30 12:54:00|10292.1|10277.1|10290.1|10275.1|10292.1|10277.1|10290.1|10275.1|2
1633006450000|2021-09-30 12:54:10|10291.4|10276.4|10291.4|10276.4|10291.4|10276.4|10291.4|10276.4|10
1633006460000|2021-09-30 12:54:20|10292.3|10277.3|10292|10277|10292.3|10277.3|10292|10277|5
1633006470000|2021-09-30 12:54:30|10291.6|10276.6|10288|10273|10291.6|10276.6|10288|10273|1
1633006480000|2021-09-30 12:54:40|10287.7|10272.7|10286.6|10271.6|10287.7|10272.7|10286.5|10271.5|17
1633006500000|2021-09-30 12:55:00|10278.7|10263.7|10277.6|10262.6|10278.8|10263.8|10277.6|10262.6|2
1633006520000|2021-09-30 12:55:20|10279|10264|10280.6|10265.6|10281.6|10266.6|10279|10264|2
1633006530000|2021-09-30 12:55:30|10280.3|10265.3|10281.1|10266.1|10281.1|10266.1|10280.1|10265.1|0
1633006540000|2021-09-30 12:55:40|10282.6|10267.6|10283.1|10268.1|10283.1|10268.1|10282.6|10267.6|2
1633006560000|2021-09-30 12:56:00|10283.9|10268.9|10283.8|10268.8|10285.1|10270.1|10283.8|10268.8|0
1633006590000|2021-09-30 12:56:30|10284.3|10269.3|10284.3|10269.3|10284.3|10269.3|10284.3|10269.3|0
1633006610000|2021-09-30 12:56:50|10284.7|10269.7|10284.7|10269.7|10284.7|10269.7|10284.7|10269.7|4
1633006650000|2021-09-30 12:57:30|10285|10270|10285|10270|10285|10270|10285|10270|0
1633006660000|2021-09-30 12:57:40|10284.6|10269.6|10285|10270|10285|10270|10284|10269|1
1633006680000|2021-09-30 12:58:00|10285.3|10270.3|10285.3|10270.3|10285.3|10270.3|10285.3|10270.3|1
1633006690000|2021-09-30 12:58:10|10285|10270|10285|10270|10285|10270|10285|10270|0
1633006700000|2021-09-30 12:58:20|10285.5|10270.5|10285.5|10270.5|10285.5|10270.5|10285.5|10270.5|0
1633006710000|2021-09-30 12:58:30|10285.2|10270.2|10282.3|10267.3|10285.2|10270.2|10282.3|10267.3|4
1633006720000|2021-09-30 12:58:40|10281.3|10266.3|10280.8|10265.8|10281.3|10266.3|10280.8|10265.8|1
1633006740000|2021-09-30 12:59:00|10280.5|10265.5|10281.6|10266.6|10281.8|10266.8|10280.5|10265.5|8
1633006750000|2021-09-30 12:59:10|10281.3|10266.3|10281.3|10266.3|10281.3|10266.3|10281.3|10266.3|0
1633006760000|2021-09-30 12:59:20|10281.1|10266.1|10276.7|10261.7|10281.3|10266.3|10276.7|10261.7|4
1633006790000|2021-09-30 12:59:50|10275.7|10260.7|10275.2|10260.2|10275.7|10260.7|10275.2|10260.2|1
1633006800000|2021-09-30 13:00:00|10274.8|10259.8|10275.7|10260.7|10275.7|10260.7|10274.8|10259.8|2
1633006810000|2021-09-30 13:00:10|10275.2|10260.2|10276.7|10261.7|10276.7|10261.7|10275.2|10260.2|0
1633006840000|2021-09-30 13:00:40|10276|10261|10270.8|10255.8|10276|10261|10270.8|10255.8|1
1633006850000|2021-09-30 13:00:50|10271.1|10256.1|10271.1|10256.1|10271.1|10256.1|10271.1|10256.1|1
1633006860000|2021-09-30 13:01:00|10270.8|10255.8|10270.3|10255.3|10270.8|10255.8|10270.3|10255.3|4
1633006890000|2021-09-30 13:01:30|10273|10258|10275.3|10260.3|10276.5|10261.5|10273|10258|30
1633006900000|2021-09-30 13:01:40|10275.5|10260.5|10275.8|10260.8|10275.8|10260.8|10275.5|10260.5|3
1633006910000|2021-09-30 13:01:50|10276.2|10261.2|10276.8|10261.8|10276.8|10261.8|10276.2|10261.2|0
1633006920000|2021-09-30 13:02:00|10277.2|10262.2|10277.8|10262.8|10277.8|10262.8|10277.2|10262.2|0
1633006930000|2021-09-30 13:02:10|10278.1|10263.1|10278.1|10263.1|10278.1|10263.1|10278.1|10263.1|0
1633006940000|2021-09-30 13:02:20|||||||||1
1633006960000|2021-09-30 13:02:40|10277.1|10262.1|10277.1|10262.1|10277.1|10262.1|10277.1|10262.1|2
1633006970000|2021-09-30 13:02:50|10275.8|10260.8|10275.8|10260.8|10276.3|10261.3|10275.8|10260.8|0
1633006980000|2021-09-30 13:03:00|10276.3|10261.3|10276.6|10261.6|10276.8|10261.8|10276.3|10261.3|0
1633006990000|2021-09-30 13:03:10|10276.3|10261.3|10276.3|10261.3|10276.3|10261.3|10276.3|10261.3|0
1633007000000|2021-09-30 13:03:20|10275.3|10260.3|10275.8|10260.8|10275.8|10260.8|10275.3|10260.3|7
1633007010000|2021-09-30 13:03:30|10267.3|10252.3|10267.6|10252.6|10267.6|10252.6|10266.8|10251.8|26
1633007020000|2021-09-30 13:03:40|10267.3|10252.3|10267.3|10252.3|10267.3|10252.3|10267.1|10252.1|2
1633007030000|2021-09-30 13:03:50|10269.8|10254.8|10271.5|10256.5|10271.5|10256.5|10269.3|10254.3|2
1633007040000|2021-09-30 13:04:00|10271.8|10256.8|10271.8|10256.8|10271.8|10256.8|10271.8|10256.8|0
1633007070000|2021-09-30 13:04:30|10271.5|10256.5|10269.8|10254.8|10271.5|10256.5|10269.3|10254.3|18
1633007080000|2021-09-30 13:04:40|10269.3|10254.3|10269.8|10254.8|10269.8|10254.8|10269.3|10254.3|0
1633007090000|2021-09-30 13:04:50|10269.6|10254.6|10269.3|10254.3|10269.6|10254.6|10269.3|10254.3|0
1633007110000|2021-09-30 13:05:10|10269.2|10254.2|10268.7|10253.7|10269.4|10254.4|10268.7|10253.7|11
1633007120000|2021-09-30 13:05:20|10269.2|10254.2|10272.2|10257.2|10272.2|10257.2|10269.2|10254.2|10
1633007130000|2021-09-30 13:05:30|10272.7|10257.7|10273.8|10258.8|10273.8|10258.8|10271.9|10256.9|34
1633007140000|2021-09-30 13:05:40|10273.3|10258.3|10277.3|10262.3|10277.3|10262.3|10273.3|10258.3|4
1633007150000|2021-09-30 13:05:50|10277.5|10262.5|10278|10263|10278|10263|10277.5|10262.5|17
1633007190000|2021-09-30 13:06:30|10278.3|10263.3|10278.5|10263.5|10278.5|10263.5|10278.3|10263.3|0
1633007200000|2021-09-30 13:06:40|||||||||2
1633007220000|2021-09-30 13:07:00|10277.8|10262.8|10277.8|10262.8|10277.8|10262.8|10277.8|10262.8|8
1633007230000|2021-09-30 13:07:10|10277.2|10262.2|10269.8|10254.8|10277.2|10262.2|10269.8|10254.8|17
1633007250000|2021-09-30 13:07:30|10270.1|10255.1|10270.1|10255.1|10270.1|10255.1|10270.1|10255.1|0
1633007260000|2021-09-30 13:07:40|10269.8|10254.8|10267.9|10252.9|10269.8|10254.8|10267.9|10252.9|0
1633007280000|2021-09-30 13:08:00|10267.6|10252.6|10266.1|10251.1|10267.6|10252.6|10266.1|10251.1|9
1633007290000|2021-09-30 13:08:10|10266.3|10251.3|10262.1|10247.1|10266.3|10251.3|10262.1|10247.1|8
1633007300000|2021-09-30 13:08:20|10257.6|10242.6|10256|10241|10257.6|10242.6|10256|10241|9
1633007310000|2021-09-30 13:08:30|10254.3|10239.3|10262.3|10247.3|10262.3|10247.3|10253.8|10238.8|1
1633007330000|2021-09-30 13:08:50|10263.3|10248.3|10263.6|10248.6|10263.8|10248.8|10263.3|10248.3|0
1633007340000|2021-09-30 13:09:00|10263.3|10248.3|10265.5|10250.5|10265.5|10250.5|10262.8|10247.8|2
1633007350000|2021-09-30 13:09:10|10265.3|10250.3|10265.8|10250.8|10265.8|10250.8|10265.3|10250.3|1
1633007360000|2021-09-30 13:09:20|10260.8|10245.8|10258.8|10243.8|10260.8|10245.8|10258.8|10243.8|2
1633007370000|2021-09-30 13:09:30|10255.8|10240.8|10254.3|10239.3|10255.8|10240.8|10254.3|10239.3|4
1633007380000|2021-09-30 13:09:40|10254.7|10239.7|10258.8|10243.8|10258.8|10243.8|10254.7|10239.7|0
1633007390000|2021-09-30 13:09:50|10259|10244|10259|10244|10259|10244|10259|10244|0
1633007400000|2021-09-30 13:10:00|10259.3|10244.3|10264|10249|10264.8|10249.8|10259.3|10244.3|6
1633007410000|2021-09-30 13:10:10|10260.5|10245.5|10260.5|10245.5|10260.5|10245.5|10260.5|10245.5|3
1633007420000|2021-09-30 13:10:20|10260|10245|10257.1|10242.1|10260|10245|10257.1|10242.1|4
1633007430000|2021-09-30 13:10:30|10256.8|10241.8|10256.8|10241.8|10257.8|10242.8|10256.8|10241.8|0
1633007440000|2021-09-30 13:10:40|10257.3|10242.3|10252.6|10237.6|10258|10243|10252.6|10237.6|4
1633007450000|2021-09-30 13:10:50|10252.8|10237.8|10253.6|10238.6|10253.6|10238.6|10252.8|10237.8|0
1633007460000|2021-09-30 13:11:00|10254.1|10239.1|10247.3|10232.3|10254.1|10239.1|10245.6|10230.6|7
1633007470000|2021-09-30 13:11:10|10247.8|10232.8|10245.3|10230.3|10247.8|10232.8|10245|10230|71
1633007480000|2021-09-30 13:11:20|10244|10229|10242.3|10227.3|10244|10229|10242.3|10227.3|1
1633007490000|2021-09-30 13:11:30|10240.8|10225.8|10242.3|10227.3|10242.3|10227.3|10240.8|10225.8|2
1633007500000|2021-09-30 13:11:40|10240.3|10225.3|10242.3|10227.3|10242.3|10227.3|10240.3|10225.3|5
1633007510000|2021-09-30 13:11:50|10244.8|10229.8|10240.8|10225.8|10246.3|10231.3|10240.8|10225.8|6
1633007520000|2021-09-30 13:12:00|10246.3|10231.3|10244.8|10229.8|10246.3|10231.3|10244.3|10229.3|13
1633007530000|2021-09-30 13:12:10|10241.8|10226.8|10244.3|10229.3|10247.3|10232.3|10241.8|10226.8|16
1633007540000|2021-09-30 13:12:20|10240.3|10225.3|10242.5|10227.5|10242.5|10227.5|10240.3|10225.3|7
1633007550000|2021-09-30 13:12:30|10242.8|10227.8|10243.3|10228.3|10247.8|10232.8|10242.3|10227.3|17
1633007560000|2021-09-30 13:12:40|10243|10228|10243|10228|10243|10228|10243|10228|0
1633007570000|2021-09-30 13:12:50|10243.5|10228.5|10243|10228|10243.5|10228.5|10242.5|10227.5|1
1633007580000|2021-09-30 13:13:00|10239|10224|10242.9|10227.9|10242.9|10227.9|10237.9|10222.9|19
1633007590000|2021-09-30 13:13:10|10243.8|10228.8|10243.8|10228.8|10243.8|10228.8|10243.8|10228.8|1
1633007600000|2021-09-30 13:13:20|10243.1|10228.1|10242|10227|10243.1|10228.1|10242|10227|0
1633007610000|2021-09-30 13:13:30|||||||||1
1633007620000|2021-09-30 13:13:40|10240.3|10225.3|10238.4|10223.4|10241|10226|10238.4|10223.4|3
1633007630000|2021-09-30 13:13:50|10238.1|10223.1|10229.6|10214.6|10238.4|10223.4|10229.1|10214.1|49
1633007640000|2021-09-30 13:14:00|10229.4|10214.4|10222.6|10207.6|10229.4|10214.4|10222.6|10207.6|12
1633007650000|2021-09-30 13:14:10|10224.4|10209.4|10224.9|10209.9|10225.6|10210.6|10224.4|10209.4|10
1633007660000|2021-09-30 13:14:20|10224.6|10209.6|10225.2|10210.2|10225.4|10210.4|10224.6|10209.6|1
1633007670000|2021-09-30 13:14:30|10224.9|10209.9|10224.9|10209.9|10224.9|10209.9|10224.9|10209.9|0
1633007680000|2021-09-30 13:14:40|10223.5|10208.5|10222.4|10207.4|10223.5|10208.5|10222.4|10207.4|1
1633007690000|2021-09-30 13:14:50|||||||||3
1633007700000|2021-09-30 13:15:00|10208|10193|10213.5|10198.5|10217.2|10202.2|10208|10193|67
1633007710000|2021-09-30 13:15:10|10212.2|10197.2|10212.5|10197.5|10213.5|10198.5|10210.5|10195.5|3
1633007720000|2021-09-30 13:15:20|||||||||1
1633007730000|2021-09-30 13:15:30|10211.5|10196.5|10212|10197|10212|10197|10211|10196|2
1633007740000|2021-09-30 13:15:40|10211.5|10196.5|10212|10197|10212|10197|10211.5|10196.5|0
1633007750000|2021-09-30 13:15:50|10211.5|10196.5|10212|10197|10212|10197|10211.5|10196.5|0
1633007760000|2021-09-30 13:16:00|10210.1|10195.1|10206.3|10191.3|10210.1|10195.1|10205.5|10190.5|30
1633007770000|2021-09-30 13:16:10|10205.8|10190.8|10203.5|10188.5|10205.8|10190.8|10203.5|10188.5|2
1633007780000|2021-09-30 13:16:20|10203|10188|10199.3|10184.3|10203|10188|10199.3|10184.3|19
1633007790000|2021-09-30 13:16:30|10197.9|10182.9|10198.3|10183.3|10198.3|10183.3|10196.3|10181.3|12
1633007800000|2021-09-30 13:16:40|10196.8|10181.8|10196.8|10181.8|10196.8|10181.8|10196.8|10181.8|0
1633007810000|2021-09-30 13:16:50|10195.9|10180.9|10194.5|10179.5|10195.9|10180.9|10193.9|10178.9|5
1633007820000|2021-09-30 13:17:00|10194.9|10179.9|10194.4|10179.4|10195.9|10180.9|10194.4|10179.4|6
1633007830000|2021-09-30 13:17:10|10194.7|10179.7|10194.7|10179.7|10194.7|10179.7|10194.7|10179.7|0
1633007840000|2021-09-30 13:17:20|10194.9|10179.9|10195.4|10180.4|10195.4|10180.4|10194.4|10179.4|3
1633007850000|2021-09-30 13:17:30|10195.1|10180.1|10195.4|10180.4|10195.4|10180.4|10194.9|10179.9|1
1633007860000|2021-09-30 13:17:40|10195.9|10180.9|10196.4|10181.4|10196.9|10181.9|10195.9|10180.9|6
1633007870000|2021-09-30 13:17:50|10196.6|10181.6|10204.3|10189.3|10204.3|10189.3|10196.6|10181.6|6
1633007880000|2021-09-30 13:18:00|10205.4|10190.4|10208.7|10193.7|10211.9|10196.9|10205.4|10190.4|8
1633007890000|2021-09-30 13:18:10|10210.1|10195.1|10206.1|10191.1|10210.1|10195.1|10206.1|10191.1|1
1633007900000|2021-09-30 13:18:20|10208.1|10193.1|10208.1|10193.1|10209.6|10194.6|10208.1|10193.1|7
1633007910000|2021-09-30 13:18:30|10208.6|10193.6|10208.7|10193.7|10208.7|10193.7|10208.6|10193.6|0
1633007920000|2021-09-30 13:18:40|10213.4|10198.4|10211.2|10196.2|10213.4|10198.4|10209.2|10194.2|20
1633007930000|2021-09-30 13:18:50|10211|10196|10210.7|10195.7|10211|10196|10210.7|10195.7|0
1633007940000|2021-09-30 13:19:00|10211|10196|10210.5|10195.5|10211|10196|10210.3|10195.3|2
1633007990000|2021-09-30 13:19:50|10213|10198|10212.5|10197.5|10213|10198|10212.5|10197.5|2
1633008000000|2021-09-30 13:20:00|10215|10200|10218|10203|10218|10203|10215|10200|17
1633008010000|2021-09-30 13:20:10|10219.5|10204.5|10224.5|10209.5|10224.5|10209.5|10219.5|10204.5|20
1633008020000|2021-09-30 13:20:20|10227.5|10212.5|10222.4|10207.4|10227.5|10212.5|10222.4|10207.4|6
1633008030000|2021-09-30 13:20:30|10222.9|10207.9|10222.9|10207.9|10222.9|10207.9|10222.4|10207.4|1
1633008040000|2021-09-30 13:20:40|10223.9|10208.9|10225.5|10210.5|10225.5|10210.5|10222.1|10207.1|2
1633008050000|2021-09-30 13:20:50|10225.8|10210.8|10228|10213|10228|10213|10225.8|10210.8|1
1633008060000|2021-09-30 13:21:00|10228.5|10213.5|10227.7|10212.7|10229.2|10214.2|10227.7|10212.7|2
1633008080000|2021-09-30 13:21:20|||||||||1
1633008090000|2021-09-30 13:21:30|10227|10212|10227|10212|10227|10212|10227|10212|4
1633008110000|2021-09-30 13:21:50|10226.1|10211.1|10225|10210|10226.1|10211.1|10225|10210|14
1633008120000|2021-09-30 13:22:00|10222.7|10207.7|10222.2|10207.2|10222.7|10207.7|10222.2|10207.2|9
1633008130000|2021-09-30 13:22:10|10222.4|10207.4|10222.2|10207.2|10222.4|10207.4|10222.2|10207.2|1
1633008160000|2021-09-30 13:22:40|10222.4|10207.4|10222.2|10207.2|10222.4|10207.4|10222.2|10207.2|0
1633008170000|2021-09-30 13:22:50|10222.4|10207.4|10222.2|10207.2|10222.4|10207.4|10222.2|10207.2|1
1633008180000|2021-09-30 13:23:00|10222|10207|10221.7|10206.7|10222|10207|10221.7|10206.7|4
1633008190000|2021-09-30 13:23:10|10218.3|10203.3|10216.1|10201.1|10218.3|10203.3|10216.1|10201.1|3
1633008200000|2021-09-30 13:23:20|10215.9|10200.9|10210|10195|10215.9|10200.9|10210|10195|12
1633008210000|2021-09-30 13:23:30|10208.6|10193.6|10200.2|10185.2|10208.6|10193.6|10200.2|10185.2|31
1633008220000|2021-09-30 13:23:40|10200.5|10185.5|10198.5|10183.5|10200.5|10185.5|10198.5|10183.5|5
1633008230000|2021-09-30 13:23:50|10199.6|10184.6|10200.8|10185.8|10201.1|10186.1|10199.6|10184.6|3
1633008240000|2021-09-30 13:24:00|10200.5|10185.5|10200.3|10185.3|10200.5|10185.5|10200.3|10185.3|1
1633008250000|2021-09-30 13:24:10|10200.5|10185.5|10200.5|10185.5|10200.5|10185.5|10200.5|10185.5|0
1633008290000|2021-09-30 13:24:50|10200.2|10185.2|10200.5|10185.5|10200.5|10185.5|10200.2|10185.2|3
1633008300000|2021-09-30 13:25:00|10199|10184|10199|10184|10199|10184|10199|10184|2
1633008310000|2021-09-30 13:25:10|10198.7|10183.7|10199|10184|10199|10184|10198|10183|6
1633008330000|2021-09-30 13:25:30|10202.6|10187.6|10207.7|10192.7|10208.5|10193.5|10202.6|10187.6|2
1633008340000|2021-09-30 13:25:40|10212.7|10197.7|10217|10202|10217.2|10202.2|10212.7|10197.7|7
1633008350000|2021-09-30 13:25:50|10217.2|10202.2|10217.2|10202.2|10217.2|10202.2|10217.2|10202.2|2
1633008360000|2021-09-30 13:26:00|10217|10202|10217.5|10202.5|10217.5|10202.5|10216.5|10201.5|2
1633008370000|2021-09-30 13:26:10|10217.2|10202.2|10216.2|10201.2|10217.2|10202.2|10215.8|10200.8|7
1633008380000|2021-09-30 13:26:20|10212.2|10197.2|10202.4|10187.4|10212.2|10197.2|10202.4|10187.4|6
1633008400000|2021-09-30 13:26:40|10201.7|10186.7|10199.1|10184.1|10201.7|10186.7|10199.1|10184.1|1
1633008410000|2021-09-30 13:26:50|||||||||1
1633008420000|2021-09-30 13:27:00|10198.9|10183.9|10199.1|10184.1|10199.1|10184.1|10198.7|10183.7|11
1633008430000|2021-09-30 13:27:10|10199.4|10184.4|10199.9|10184.9|10199.9|10184.9|10199.4|10184.4|2
1633008440000|2021-09-30 13:27:20|10199.6|10184.6|10198.7|10183.7|10199.6|10184.6|10198.7|10183.7|1
1633008460000|2021-09-30 13:27:40|10198.9|10183.9|10199.1|10184.1|10199.1|10184.1|10198.9|10183.9|0
1633008470000|2021-09-30 13:27:50|10200.7|10185.7|10203.1|10188.1|10203.1|10188.1|10200.7|10185.7|4
1633008480000|2021-09-30 13:28:00|10203.4|10188.4|10204.3|10189.3|10204.3|10189.3|10201.9|10186.9|1
1633008490000|2021-09-30 13:28:10|10204.8|10189.8|10206.6|10191.6|10207.6|10192.6|10204.8|10189.8|4
1633008500000|2021-09-30 13:28:20|10207.1|10192.1|10206.3|10191.3|10207.1|10192.1|10206.1|10191.1|0
1633008510000|2021-09-30 13:28:30|10206.6|10191.6|10205.4|10190.4|10206.6|10191.6|10205.4|10190.4|5
1633008520000|2021-09-30 13:28:40|10205.1|10190.1|10205.1|10190.1|10205.1|10190.1|10205.1|10190.1|0
1633008530000|2021-09-30 13:28:50|10205.4|10190.4|10205.4|10190.4|10205.4|10190.4|10205.4|10190.4|1
1633008540000|2021-09-30 13:29:00|10205.6|10190.6|10206.3|10191.3|10206.3|10191.3|10205.6|10190.6|6
1633008550000|2021-09-30 13:29:10|10207.4|10192.4|10206.9|10191.9|10207.4|10192.4|10206.9|10191.9|1
1633008560000|2021-09-30 13:29:20|10207.1|10192.1|10207.1|10192.1|10207.1|10192.1|10207.1|10192.1|0
1633008590000|2021-09-30 13:29:50|10209.4|10194.4|10209.4|10194.4|10209.4|10194.4|10209.4|10194.4|3
1633008600000|2021-09-30 13:30:00|10209.2|10194.2|10206.4|10191.4|10209.2|10194.2|10205.9|10190.9|5
1633008610000|2021-09-30 13:30:10|10207|10192|10206.5|10191.5|10207|10192|10206.5|10191.5|0
1633008620000|2021-09-30 13:30:20|10209.5|10194.5|10211.5|10196.5|10211.5|10196.5|10209.5|10194.5|4
1633008630000|2021-09-30 13:30:30|10211.7|10196.7|10235.5|10220.5|10240|10225|10211.7|10196.7|20
1633008640000|2021-09-30 13:30:40|10236|10221|10236.5|10221.5|10245.2|10230.2|10232.7|10217.7|29
1633008650000|2021-09-30 13:30:50|10234.4|10219.4|10238.1|10223.1|10238.1|10223.1|10234.4|10219.4|6
1633008660000|2021-09-30 13:31:00|10238.4|10223.4|10243.8|10228.8|10244.2|10229.2|10238.4|10223.4|5
1633008670000|2021-09-30 13:31:10|10243.6|10228.6|10235.4|10220.4|10244.4|10229.4|10234.1|10219.1|35
1633008680000|2021-09-30 13:31:20|10230.6|10215.6|10232.6|10217.6|10233.8|10218.8|10230.6|10215.6|4
1633008690000|2021-09-30 13:31:30|10232.9|10217.9|10232.9|10217.9|10232.9|10217.9|10232.9|10217.9|0
1633008710000|2021-09-30 13:31:50|10233.1|10218.1|10237.8|10222.8|10237.8|10222.8|10233.1|10218.1|5
1633008720000|2021-09-30 13:32:00|10238.8|10223.8|10243.6|10228.6|10244.3|10229.3|10237.3|10222.3|50
1633008730000|2021-09-30 13:32:10|10244.2|10229.2|10243.8|10228.8|10245.3|10230.3|10242.3|10227.3|5
1633008740000|2021-09-30 13:32:20|10244.4|10229.4|10245.3|10230.3|10245.3|10230.3|10244.4|10229.4|5
1633008750000|2021-09-30 13:32:30|10245.6|10230.6|10250.3|10235.3|10252.3|10237.3|10245.6|10230.6|22
1633008760000|2021-09-30 13:32:40|10251|10236|10245.8|10230.8|10251.8|10236.8|10243.3|10228.3|14
1633008770000|2021-09-30 13:32:50|10244.9|10229.9|10245.4|10230.4|10245.4|10230.4|10244.9|10229.9|0
1633008780000|2021-09-30 13:33:00|10244.8|10229.8|10246.1|10231.1|10246.1|10231.1|10244.8|10229.8|0
1633008800000|2021-09-30 13:33:20|10247.9|10232.9|10248.6|10233.6|10249.6|10234.6|10247.9|10232.9|8
1633008810000|2021-09-30 13:33:30|10248.3|10233.3|10248.3|10233.3|10248.3|10233.3|10248.3|10233.3|0
1633008820000|2021-09-30 13:33:40|||||||||44
1633008830000|2021-09-30 13:33:50|10247.3|10232.3|10244.1|10229.1|10247.3|10232.3|10243.8|10228.8|10
1633008840000|2021-09-30 13:34:00|10244.6|10229.6|10244.6|10229.6|10244.6|10229.6|10244.6|10229.6|1
1633008850000|2021-09-30 13:34:10|10245|10230|10247.8|10232.8|10247.8|10232.8|10245|10230|5
1633008860000|2021-09-30 13:34:20|10249.3|10234.3|10252.6|10237.6|10253.1|10238.1|10249.3|10234.3|3
1633008870000|2021-09-30 13:34:30|10252.1|10237.1|10255.6|10240.6|10256.3|10241.3|10252.1|10237.1|4
1633008880000|2021-09-30 13:34:40|10255.1|10240.1|10244.6|10229.6|10255.1|10240.1|10244.1|10229.1|13
1633008890000|2021-09-30 13:34:50|10245|10230|10243.6|10228.6|10250.1|10235.1|10243.4|10228.4|12
1633008900000|2021-09-30 13:35:00|10245.6|10230.6|10248.8|10233.8|10248.8|10233.8|10245.6|10230.6|4
1633008910000|2021-09-30 13:35:10|10248.6|10233.6|10249.1|10234.1|10249.1|10234.1|10248.6|10233.6|1
1633008920000|2021-09-30 13:35:20|10250.3|10235.3|10253.1|10238.1|10253.3|10238.3|10249.1|10234.1|12
1633008930000|2021-09-30 13:35:30|10252.8|10237.8|10254.6|10239.6|10254.6|10239.6|10252.8|10237.8|0
1633008940000|2021-09-30 13:35:40|10254.3|10239.3|10254.6|10239.6|10254.6|10239.6|10254.3|10239.3|2
1633008950000|2021-09-30 13:35:50|10253.8|10238.8|10254.9|10239.9|10254.9|10239.9|10251.1|10236.1|13
1633008960000|2021-09-30 13:36:00|10254.3|10239.3|10251.7|10236.7|10255.6|10240.6|10251.7|10236.7|14
1633008970000|2021-09-30 13:36:10|10250.1|10235.1|10236.9|10221.9|10250.1|10235.1|10236|10221|69
1633008980000|2021-09-30 13:36:20|10235.5|10220.5|10237.5|10222.5|10241.4|10226.4|10235.5|10220.5|9
1633008990000|2021-09-30 13:36:30|10243.8|10228.8|10243.8|10228.8|10243.8|10228.8|10243.8|10228.8|9
1633009000000|2021-09-30 13:36:40|10243.6|10228.6|10243.3|10228.3|10243.6|10228.6|10243.3|10228.3|0
1633009010000|2021-09-30 13:36:50|10243.1|10228.1|10250.3|10235.3|10250.3|10235.3|10243.1|10228.1|8
1633009020000|2021-09-30 13:37:00|10250|10235|10250|10235|10250|10235|10250|10235|0
1633009030000|2021-09-30 13:37:10|10250.5|10235.5|10250.7|10235.7|10251|10236|10250.5|10235.5|5
1633009040000|2021-09-30 13:37:20|10251|10236|10251|10236|10251|10236|10251|10236|4
1633009050000|2021-09-30 13:37:30|10254.2|10239.2|10254.2|10239.2|10254.2|10239.2|10254.2|10239.2|12
1633009060000|2021-09-30 13:37:40|10257.2|10242.2|10257.2|10242.2|10257.7|10242.7|10257|10242|13
1633009070000|2021-09-30 13:37:50|10257.4|10242.4|10258.2|10243.2|10258.2|10243.2|10257.4|10242.4|4
1633009080000|2021-09-30 13:38:00|10257.9|10242.9|10257.7|10242.7|10257.9|10242.9|10257.7|10242.7|14
1633009090000|2021-09-30 13:38:10|10249.2|10234.2|10246|10231|10249.2|10234.2|10245.5|10230.5|19
1633009110000|2021-09-30 13:38:30|10245.5|10230.5|10245.5|10230.5|10245.5|10230.5|10245.5|10230.5|0
1633009120000|2021-09-30 13:38:40|10245.7|10230.7|10246.5|10231.5|10246.5|10231.5|10245.7|10230.7|0
1633009130000|2021-09-30 13:38:50|10246.4|10231.4|10248.2|10233.2|10248.4|10233.4|10246.2|10231.2|7
1633009140000|2021-09-30 13:39:00|10247.9|10232.9|10253.9|10238.9|10254.4|10239.4|10247.9|10232.9|6
1633009150000|2021-09-30 13:39:10|||||||||1
1633009160000|2021-09-30 13:39:20|10247|10232|10247|10232|10247|10232|10247|10232|2
1633009170000|2021-09-30 13:39:30|10247.5|10232.5|10247.2|10232.2|10247.5|10232.5|10247.2|10232.2|0
1633009180000|2021-09-30 13:39:40|10247|10232|10247|10232|10247|10232|10247|10232|0
1633009210000|2021-09-30 13:40:10|10247.2|10232.2|10248|10233|10248|10233|10247.2|10232.2|7
1633009220000|2021-09-30 13:40:20|10247.7|10232.7|10247.7|10232.7|10247.7|10232.7|10247.7|10232.7|1
1633009240000|2021-09-30 13:40:40|10251.5|10236.5|10258.2|10243.2|10258.2|10243.2|10251.5|10236.5|9
1633009250000|2021-09-30 13:40:50|10258.4|10243.4|10258.4|10243.4|10258.6|10243.6|10258.4|10243.4|8
1633009260000|2021-09-30 13:41:00|10258.1|10243.1|10256.2|10241.2|10258.1|10243.1|10256.2|10241.2|7
1633009270000|2021-09-30 13:41:10|10256|10241|10253|10238|10256|10241|10253|10238|3
1633009280000|2021-09-30 13:41:20|10252.7|10237.7|10253|10238|10253|10238|10252.5|10237.5|1
1633009290000|2021-09-30 13:41:30|10253.2|10238.2|10256.5|10241.5|10256.5|10241.5|10253.2|10238.2|2
1633009300000|2021-09-30 13:41:40|10255|10240|10255|10240|10255|10240|10255|10240|1
1633009320000|2021-09-30 13:42:00|10254.5|10239.5|10252.2|10237.2|10254.5|10239.5|10252.2|10237.2|2
1633009330000|2021-09-30 13:42:10|10251|10236|10250.5|10235.5|10251|10236|10249|10234|1
1633009340000|2021-09-30 13:42:20|10249|10234|10254.7|10239.7|10254.7|10239.7|10249|10234|44
1633009350000|2021-09-30 13:42:30|10255|10240|10250.6|10235.6|10255.7|10240.7|10250.6|10235.6|111
1633009370000|2021-09-30 13:42:50|10253.9|10238.9|10253.9|10238.9|10253.9|10238.9|10253.9|10238.9|2
1633009380000|2021-09-30 13:43:00|10252.9|10237.9|10252.9|10237.9|10252.9|10237.9|10252.9|10237.9|1
1633009410000|2021-09-30 13:43:30|10252.2|10237.2|10252.2|10237.2|10252.2|10237.2|10252.2|10237.2|3
1633009420000|2021-09-30 13:43:40|10252.7|10237.7|10251.9|10236.9|10253.2|10238.2|10251.9|10236.9|0
1633009440000|2021-09-30 13:44:00|10252.3|10237.3|10251.2|10236.2|10252.9|10237.9|10251.2|10236.2|1
1633009450000|2021-09-30 13:44:10|10252|10237|10249.9|10234.9|10252|10237|10249.9|10234.9|1
1633009460000|2021-09-30 13:44:20|10250.1|10235.1|10248.2|10233.2|10250.4|10235.4|10248.2|10233.2|3
1633009470000|2021-09-30 13:44:30|10247.7|10232.7|10246.2|10231.2|10247.7|10232.7|10246.2|10231.2|4
1633009480000|2021-09-30 13:44:40|10246.4|10231.4|10243.8|10228.8|10246.7|10231.7|10243.6|10228.6|11
1633009490000|2021-09-30 13:44:50|10244.3|10229.3|10246|10231|10246.7|10231.7|10244.3|10229.3|0
1633009500000|2021-09-30 13:45:00|10246.6|10231.6|10243.9|10228.9|10247.8|10232.8|10243.9|10228.9|11
1633009530000|2021-09-30 13:45:30|10244.1|10229.1|10247.5|10232.5|10249|10234|10244.1|10229.1|11
1633009540000|2021-09-30 13:45:40|10248.2|10233.2|10248.2|10233.2|10248.2|10233.2|10248.2|10233.2|0
1633009550000|2021-09-30 13:45:50|10246.5|10231.5|10245|10230|10246.5|10231.5|10245|10230|3
1633009560000|2021-09-30 13:46:00|10244.4|10229.4|10244.2|10229.2|10244.6|10229.6|10244.2|10229.2|4
1633009570000|2021-09-30 13:46:10|10243.9|10228.9|10242.9|10227.9|10244.7|10229.7|10239.2|10224.2|26
1633009580000|2021-09-30 13:46:20|10243.4|10228.4|10243.7|10228.7|10243.7|10228.7|10243.2|10228.2|0
1633009610000|2021-09-30 13:46:50|10244.7|10229.7|10248.2|10233.2|10249|10234|10244.7|10229.7|5
1633009620000|2021-09-30 13:47:00|10247.2|10232.2|10247.2|10232.2|10247.2|10232.2|10247.2|10232.2|0
1633009630000|2021-09-30 13:47:10|10247.4|10232.4|10252.4|10237.4|10252.6|10237.6|10247.4|10232.4|6
1633009640000|2021-09-30 13:47:20|10252.1|10237.1|10252.3|10237.3|10253.4|10238.4|10251.6|10236.6|3
1633009650000|2021-09-30 13:47:30|10253.3|10238.3|10258.3|10243.3|10258.3|10243.3|10253.3|10238.3|157
1633009660000|2021-09-30 13:47:40|10258.1|10243.1|10257.6|10242.6|10258.1|10243.1|10257.6|10242.6|2
1633009670000|2021-09-30 13:47:50|10258.7|10243.7|10259.4|10244.4|10259.4|10244.4|10258.7|10243.7|3
1633009680000|2021-09-30 13:48:00|||||||||1
1633009700000|2021-09-30 13:48:20|||||||||1
1633009710000|2021-09-30 13:48:30|10259.1|10244.1|10257.8|10242.8|10259.4|10244.4|10257.8|10242.8|2
1633009720000|2021-09-30 13:48:40|10258.6|10243.6|10271|10256|10271.6|10256.6|10258.6|10243.6|42
1633009730000|2021-09-30 13:48:50|10271.4|10256.4|10271.4|10256.4|10271.4|10256.4|10271.4|10256.4|5
1633009740000|2021-09-30 13:49:00|10270.7|10255.7|10265.7|10250.7|10270.7|10255.7|10265.5|10250.5|4
1633009750000|2021-09-30 13:49:10|||||||||1
1633009760000|2021-09-30 13:49:20|10264.7|10249.7|10263.2|10248.2|10264.7|10249.7|10262.7|10247.7|4
1633009770000|2021-09-30 13:49:30|10263.5|10248.5|10263.5|10248.5|10263.5|10248.5|10263.5|10248.5|0
1633009780000|2021-09-30 13:49:40|10265.2|10250.2|10264.5|10249.5|10265.2|10250.2|10260.7|10245.7|11
1633009800000|2021-09-30 13:50:00|10265.5|10250.5|10265.5|10250.5|10265.5|10250.5|10265.5|10250.5|2
1633009810000|2021-09-30 13:50:10|10264.8|10249.8|10264|10249|10264.8|10249.8|10264|10249|9
1633009820000|2021-09-30 13:50:20|10264.2|10249.2|10264.2|10249.2|10264.2|10249.2|10264.2|10249.2|0
1633009830000|2021-09-30 13:50:30|10263.7|10248.7|10261|10246|10263.7|10248.7|10260.7|10245.7|7
1633009840000|2021-09-30 13:50:40|10261.2|10246.2|10261.2|10246.2|10261.2|10246.2|10261.2|10246.2|0
1633009850000|2021-09-30 13:50:50|10261.9|10246.9|10264.5|10249.5|10264.5|10249.5|10261.9|10246.9|3
1633009860000|2021-09-30 13:51:00|10263.2|10248.2|10264.2|10249.2|10264.7|10249.7|10263.2|10248.2|1
1633009870000|2021-09-30 13:51:10|10263|10248|10262.5|10247.5|10263|10248|10262.5|10247.5|4
1633009880000|2021-09-30 13:51:20|10262.7|10247.7|10262.7|10247.7|10262.7|10247.7|10262.7|10247.7|0
1633009890000|2021-09-30 13:51:30|10262.9|10247.9|10263.4|10248.4|10263.4|10248.4|10262.2|10247.2|7
1633009900000|2021-09-30 13:51:40|10263.6|10248.6|10264.1|10249.1|10264.2|10249.2|10263.6|10248.6|5
1633009920000|2021-09-30 13:52:00|10264.4|10249.4|10271.9|10256.9|10272.4|10257.4|10264.4|10249.4|19
1633009930000|2021-09-30 13:52:10|10271.5|10256.5|10263.7|10248.7|10271.5|10256.5|10263.7|10248.7|3
1633009940000|2021-09-30 13:52:20|10263.2|10248.2|10263.5|10248.5|10263.5|10248.5|10263.2|10248.2|0
1633009950000|2021-09-30 13:52:30|10263.7|10248.7|10262.2|10247.2|10263.7|10248.7|10262.2|10247.2|3
1633009960000|2021-09-30 13:52:40|10262.5|10247.5|10259.5|10244.5|10262.5|10247.5|10259.5|10244.5|4
1633009980000|2021-09-30 13:53:00|||||||||1
1633009990000|2021-09-30 13:53:10|10260.7|10245.7|10260.7|10245.7|10260.7|10245.7|10260.7|10245.7|8
1633010000000|2021-09-30 13:53:20|10261.6|10246.6|10264|10249|10264|10249|10261.6|10246.6|6
1633010010000|2021-09-30 13:53:30|10268.9|10253.9|10268.9|10253.9|10269.4|10254.4|10268.9|10253.9|4
1633010020000|2021-09-30 13:53:40|10269.9|10254.9|10270.1|10255.1|10271|10256|10269.9|10254.9|5
1633010030000|2021-09-30 13:53:50|10270.3|10255.3|10272.3|10257.3|10272.3|10257.3|10270.3|10255.3|1
1633010040000|2021-09-30 13:54:00|10273.7|10258.7|10271.6|10256.6|10273.7|10258.7|10269.9|10254.9|22
1633010060000|2021-09-30 13:54:20|10269.5|10254.5|10267.9|10252.9|10269.5|10254.5|10266.5|10251.5|8
1633010070000|2021-09-30 13:54:30|10268.2|10253.2|10269.5|10254.5|10269.5|10254.5|10268.2|10253.2|1
1633010080000|2021-09-30 13:54:40|10265.9|10250.9|10266.1|10251.1|10266.1|10251.1|10265.9|10250.9|0
1633010090000|2021-09-30 13:54:50|10266.7|10251.7|10269.2|10254.2|10269.2|10254.2|10266.7|10251.7|2
1633010100000|2021-09-30 13:55:00|10269|10254|10267.4|10252.4|10269|10254|10267.4|10252.4|1
1633010110000|2021-09-30 13:55:10|10265.4|10250.4|10263.9|10248.9|10265.4|10250.4|10263.9|10248.9|0
1633010120000|2021-09-30 13:55:20|10264.1|10249.1|10264.1|10249.1|10265|10250|10261.9|10246.9|20
1633010140000|2021-09-30 13:55:40|10263.6|10248.6|10262.7|10247.7|10263.6|10248.6|10262.7|10247.7|2
1633010150000|2021-09-30 13:55:50|10262.9|10247.9|10262.9|10247.9|10262.9|10247.9|10262.9|10247.9|0
1633010160000|2021-09-30 13:56:00|||||||||1
1633010170000|2021-09-30 13:56:10|||||||||1
1633010200000|2021-09-30 13:56:40|10263.8|10248.8|10263.8|10248.8|10263.8|10248.8|10263.8|10248.8|1
1633010210000|2021-09-30 13:56:50|10263.6|10248.6|10263.8|10248.8|10263.8|10248.8|10263.3|10248.3|1
1633010220000|2021-09-30 13:57:00|10266.6|10251.6|10265.4|10250.4|10269.2|10254.2|10265.4|10250.4|10
1633010230000|2021-09-30 13:57:10|10264.2|10249.2|10259.3|10244.3|10264.2|10249.2|10259.3|10244.3|4
1633010250000|2021-09-30 13:57:30|10258.7|10243.7|10255.8|10240.8|10258.7|10243.7|10253.1|10238.1|22
1633010260000|2021-09-30 13:57:40|10256|10241|10256.3|10241.3|10256.3|10241.3|10256|10241|13
1633010280000|2021-09-30 13:58:00|10256|10241|10260.7|10245.7|10262|10247|10256|10241|7
1633010290000|2021-09-30 13:58:10|10261|10246|10261|10246|10261|10246|10261|10246|0
1633010300000|2021-09-30 13:58:20|10262|10247|10259.8|10244.8|10262|10247|10259.8|10244.8|9
1633010310000|2021-09-30 13:58:30|||||||||10
1633010320000|2021-09-30 13:58:40|10261.5|10246.5|10261.8|10246.8|10262.8|10247.8|10260.8|10245.8|2
1633010330000|2021-09-30 13:58:50|10259.6|10244.6|10257.8|10242.8|10259.6|10244.6|10257.8|10242.8|6
1633010340000|2021-09-30 13:59:00|10257.3|10242.3|10257.8|10242.8|10257.8|10242.8|10255.3|10240.3|7
1633010350000|2021-09-30 13:59:10|10258.1|10243.1|10252.1|10237.1|10258.1|10243.1|10252.1|10237.1|6
1633010360000|2021-09-30 13:59:20|10253|10238|10257|10242|10257|10242|10253|10238|0
1633010370000|2021-09-30 13:59:30|10257.3|10242.3|10258.5|10243.5|10258.7|10243.7|10257.3|10242.3|1
1633010380000|2021-09-30 13:59:40|10257.2|10242.2|10255.3|10240.3|10257.2|10242.2|10253.1|10238.1|5
1633010390000|2021-09-30 13:59:50|10255.8|10240.8|10256.6|10241.6|10256.6|10241.6|10255.8|10240.8|0
1633010400000|2021-09-30 14:00:00|10246.6|10231.6|10248.1|10233.1|10248.1|10233.1|10246.1|10231.1|3
1633010410000|2021-09-30 14:00:10|10247.8|10232.8|10241.6|10226.6|10248.1|10233.1|10240.8|10225.8|14
1633010420000|2021-09-30 14:00:20|10240.6|10225.6|10238.8|10223.8|10240.6|10225.6|10237.8|10222.8|5
1633010430000|2021-09-30 14:00:30|10237.7|10222.7|10236.8|10221.8|10237.7|10222.7|10236.8|10221.8|12
1633010440000|2021-09-30 14:00:40|10236|10221|10236.7|10221.7|10236.7|10221.7|10236|10221|5
1633010450000|2021-09-30 14:00:50|10238.1|10223.1|10241.6|10226.6|10241.6|10226.6|10238.1|10223.1|0
1633010460000|2021-09-30 14:01:00|10241.1|10226.1|10241.6|10226.6|10241.6|10226.6|10241.1|10226.1|0
1633010470000|2021-09-30 14:01:10|10240.6|10225.6|10239.6|10224.6|10240.6|10225.6|10239.6|10224.6|0
1633010490000|2021-09-30 14:01:30|10241.2|10226.2|10241.3|10226.3|10242.3|10227.3|10241.2|10226.2|2
1633010510000|2021-09-30 14:01:50|||||||||3
1633010520000|2021-09-30 14:02:00|10240.8|10225.8|10240.3|10225.3|10240.8|10225.8|10240.3|10225.3|0
1633010530000|2021-09-30 14:02:10|||||||||1
1633010540000|2021-09-30 14:02:20|10240.8|10225.8|10242.3|10227.3|10242.8|10227.8|10240.8|10225.8|18
1633010550000|2021-09-30 14:02:30|||||||||1
1633010560000|2021-09-30 14:02:40|10242.1|10227.1|10241.8|10226.8|10242.1|10227.1|10241.8|10226.8|0
1633010570000|2021-09-30 14:02:50|10243.3|10228.3|10244.3|10229.3|10244.3|10229.3|10243.3|10228.3|7
1633010580000|2021-09-30 14:03:00|10244.6|10229.6|10245.1|10230.1|10245.1|10230.1|10244.6|10229.6|5
1633010590000|2021-09-30 14:03:10|10245.7|10230.7|10250.7|10235.7|10250.7|10235.7|10245.7|10230.7|9
1633010600000|2021-09-30 14:03:20|10250|10235|10249.7|10234.7|10250|10235|10249.7|10234.7|0
1633010610000|2021-09-30 14:03:30|10249.5|10234.5|10252.7|10237.7|10253.2|10238.2|10249.5|10234.5|2
1633010620000|2021-09-30 14:03:40|10254|10239|10253.7|10238.7|10254.2|10239.2|10253.7|10238.7|0
1633010630000|2021-09-30 14:03:50|10254.7|10239.7|10254.7|10239.7|10254.7|10239.7|10254.2|10239.2|2
1633010640000|2021-09-30 14:04:00|10255|10240|10256.2|10241.2|10256.2|10241.2|10255|10240|0
1633010650000|2021-09-30 14:04:10|10257.7|10242.7|10259.7|10244.7|10259.7|10244.7|10257.7|10242.7|4
1633010660000|2021-09-30 14:04:20|10259.2|10244.2|10260.2|10245.2|10260.2|10245.2|10259.2|10244.2|1
1633010670000|2021-09-30 14:04:30|10261.2|10246.2|10261.7|10246.7|10261.7|10246.7|10258.2|10243.2|4
1633010680000|2021-09-30 14:04:40|10262.2|10247.2|10265.7|10250.7|10265.7|10250.7|10262|10247|3
1633010690000|2021-09-30 14:04:50|10265.5|10250.5|10265|10250|10265.5|10250.5|10265|10250|2
1633010700000|2021-09-30 14:05:00|10264.7|10249.7|10261|10246|10264.7|10249.7|10255.7|10240.7|4
1633010710000|2021-09-30 14:05:10|10260.6|10245.6|10266|10251|10266|10251|10260|10245|3
1633010720000|2021-09-30 14:05:20|10265.8|10250.8|10266.8|10251.8|10267|10252|10265.8|10250.8|1
1633010730000|2021-09-30 14:05:30|10266.5|10251.5|10266.5|10251.5|10266.5|10251.5|10266.5|10251.5|0
1633010740000|2021-09-30 14:05:40|10267.5|10252.5|10268.8|10253.8|10268.8|10253.8|10267.5|10252.5|1
1633010750000|2021-09-30 14:05:50|10270.3|10255.3|10267.5|10252.5|10272.2|10257.2|10267.5|10252.5|2
1633010760000|2021-09-30 14:06:00|10266.8|10251.8|10271.7|10256.7|10271.7|10256.7|10266.8|10251.8|4
1633010770000|2021-09-30 14:06:10|10272|10257|10271.8|10256.8|10272|10257|10271.8|10256.8|1
1633010780000|2021-09-30 14:06:20|10272|10257|10272.9|10257.9|10272.9|10257.9|10272|10257|2
1633010790000|2021-09-30 14:06:30|10273.7|10258.7|10271.5|10256.5|10274.2|10259.2|10271.1|10256.1|5
1633010810000|2021-09-30 14:06:50|10269.5|10254.5|10270|10255|10271|10256|10269.5|10254.5|7
1633010820000|2021-09-30 14:07:00|10271|10256|10273.7|10258.7|10273.7|10258.7|10271|10256|3
1633010830000|2021-09-30 14:07:10|10274.5|10259.5|10275.4|10260.4|10275.4|10260.4|10274.2|10259.2|6
1633010840000|2021-09-30 14:07:20|10275.5|10260.5|10275.2|10260.2|10275.5|10260.5|10275.2|10260.2|0
1633010850000|2021-09-30 14:07:30|10275.5|10260.5|10275.5|10260.5|10275.5|10260.5|10275.5|10260.5|1
1633010860000|2021-09-30 14:07:40|10267.2|10252.2|10267.5|10252.5|10271.7|10256.7|10267.2|10252.2|4
1633010870000|2021-09-30 14:07:50|10268.1|10253.1|10273|10258|10273|10258|10268.1|10253.1|2
1633010880000|2021-09-30 14:08:00|10273.2|10258.2|10272.6|10257.6|10274.2|10259.2|10272.6|10257.6|2
1633010890000|2021-09-30 14:08:10|10271.6|10256.6|10284.1|10269.1|10284.1|10269.1|10269.4|10254.4|68
1633010900000|2021-09-30 14:08:20|10283.8|10268.8|10287.8|10272.8|10288.6|10273.6|10283.8|10268.8|28
1633010910000|2021-09-30 14:08:30|10287.6|10272.6|10287.3|10272.3|10287.6|10272.6|10287.3|10272.3|1
1633010920000|2021-09-30 14:08:40|10287.9|10272.9|10289.3|10274.3|10289.5|10274.5|10287.9|10272.9|4
1633010930000|2021-09-30 14:08:50|10286.7|10271.7|10287|10272|10287|10272|10284.3|10269.3|7
1633010940000|2021-09-30 14:09:00|10287.7|10272.7|10291.3|10276.3|10291.3|10276.3|10287.7|10272.7|11
1633010950000|2021-09-30 14:09:10|10290.9|10275.9|10289.8|10274.8|10291.3|10276.3|10289.8|10274.8|14
1633010960000|2021-09-30 14:09:20|10289.5|10274.5|10284.1|10269.1|10289.5|10274.5|10284.1|10269.1|11
1633010970000|2021-09-30 14:09:30|10283.7|10268.7|10288.5|10273.5|10288.5|10273.5|10283.4|10268.4|10
1633010980000|2021-09-30 14:09:40|10288.8|10273.8|10287.9|10272.9|10288.8|10273.8|10286.3|10271.3|4
1633010990000|2021-09-30 14:09:50|10289.3|10274.3|10293|10278|10293|10278|10289.3|10274.3|24
1633011000000|2021-09-30 14:10:00|10293.3|10278.3|10294.1|10279.1|10294.1|10279.1|10293.1|10278.1|24
1633011010000|2021-09-30 14:10:10|10293.9|10278.9|10294.4|10279.4|10294.4|10279.4|10293.9|10278.9|4
1633011020000|2021-09-30 14:10:20|10295.2|10280.2|10295.2|10280.2|10295.2|10280.2|10295.2|10280.2|1
1633011030000|2021-09-30 14:10:30|10294.9|10279.9|10296.4|10281.4|10296.4|10281.4|10294.9|10279.9|3
1633011050000|2021-09-30 14:10:50|10297.1|10282.1|10301.1|10286.1|10301.1|10286.1|10297.1|10282.1|6
1633011060000|2021-09-30 14:11:00|10301.4|10286.4|10301.6|10286.6|10301.6|10286.6|10301.4|10286.4|4
1633011070000|2021-09-30 14:11:10|10297.7|10282.7|10295.8|10280.8|10297.7|10282.7|10294.5|10279.5|14
1633011100000|2021-09-30 14:11:40|10296.8|10281.8|10297.3|10282.3|10297.3|10282.3|10296.8|10281.8|0
1633011110000|2021-09-30 14:11:50|||||||||1
1633011120000|2021-09-30 14:12:00|10298.3|10283.3|10297.8|10282.8|10298.3|10283.3|10297.8|10282.8|8
1633011130000|2021-09-30 14:12:10|10297.3|10282.3|10296.8|10281.8|10297.3|10282.3|10296.8|10281.8|5
1633011140000|2021-09-30 14:12:20|10294.3|10279.3|10292.8|10277.8|10294.3|10279.3|10292.8|10277.8|8
1633011150000|2021-09-30 14:12:30|10292.5|10277.5|10292.5|10277.5|10292.5|10277.5|10292.5|10277.5|0
1633011170000|2021-09-30 14:12:50|10292.3|10277.3|10293.5|10278.5|10293.5|10278.5|10292|10277|4
1633011190000|2021-09-30 14:13:10|10293.3|10278.3|10293|10278|10293.3|10278.3|10292.5|10277.5|7
1633011200000|2021-09-30 14:13:20|10292|10277|10289.8|10274.8|10292|10277|10289.8|10274.8|3
1633011210000|2021-09-30 14:13:30|10287.9|10272.9|10287.1|10272.1|10287.9|10272.9|10287.1|10272.1|7
1633011220000|2021-09-30 14:13:40|10287.6|10272.6|10287.6|10272.6|10287.6|10272.6|10287.6|10272.6|0
1633011230000|2021-09-30 14:13:50|10288.1|10273.1|10288.1|10273.1|10288.1|10273.1|10288.1|10273.1|0
1633011240000|2021-09-30 14:14:00|10289.5|10274.5|10290.5|10275.5|10291.6|10276.6|10289.5|10274.5|8
1633011250000|2021-09-30 14:14:10|10289.1|10274.1|10289.1|10274.1|10289.1|10274.1|10289.1|10274.1|0
1633011270000|2021-09-30 14:14:30|10289.2|10274.2|10289.9|10274.9|10289.9|10274.9|10289.2|10274.2|1
1633011290000|2021-09-30 14:14:50|10289.7|10274.7|10289.7|10274.7|10289.9|10274.9|10289.7|10274.7|2
1633011300000|2021-09-30 14:15:00|10289.5|10274.5|10286.9|10271.9|10289.5|10274.5|10286.9|10271.9|19
1633011320000|2021-09-30 14:15:20|10287.2|10272.2|10283|10268|10287.2|10272.2|10283|10268|14
1633011330000|2021-09-30 14:15:30|10282.7|10267.7|10280.8|10265.8|10283|10268|10280.8|10265.8|8
1633011340000|2021-09-30 14:15:40|10278.6|10263.6|10278.6|10263.6|10278.6|10263.6|10278.6|10263.6|0
1633011350000|2021-09-30 14:15:50|10277.7|10262.7|10277.3|10262.3|10277.7|10262.7|10277.3|10262.3|3
1633011360000|2021-09-30 14:16:00|10279.5|10264.5|10279.3|10264.3|10281.4|10266.4|10278.8|10263.8|6
1633011370000|2021-09-30 14:16:10|10279.1|10264.1|10279.1|10264.1|10279.1|10264.1|10279.1|10264.1|0
1633011380000|2021-09-30 14:16:20|10275.8|10260.8|10275.5|10260.5|10275.8|10260.8|10275.3|10260.3|8
1633011390000|2021-09-30 14:16:30|10276.1|10261.1|10276.1|10261.1|10276.1|10261.1|10276.1|10261.1|1
1633011400000|2021-09-30 14:16:40|10274.7|10259.7|10273.1|10258.1|10274.7|10259.7|10272.8|10257.8|6
1633011410000|2021-09-30 14:16:50|10272.8|10257.8|10273|10258|10274.6|10259.6|10272.8|10257.8|6
1633011420000|2021-09-30 14:17:00|10272.1|10257.1|10270.7|10255.7|10272.1|10257.1|10269.7|10254.7|13
1633011440000|2021-09-30 14:17:20|10271|10256|10267.7|10252.7|10271|10256|10267.7|10252.7|2
1633011450000|2021-09-30 14:17:30|10268|10253|10266.7|10251.7|10268|10253|10266.7|10251.7|12
1633011460000|2021-09-30 14:17:40|10268.4|10253.4|10267.9|10252.9|10268.4|10253.4|10267.2|10252.2|9
1633011470000|2021-09-30 14:17:50|10267.5|10252.5|10267.5|10252.5|10267.5|10252.5|10267.5|10252.5|1
1633011480000|2021-09-30 14:18:00|10267.2|10252.2|10258.9|10243.9|10267.2|10252.2|10258.2|10243.2|3
1633011490000|2021-09-30 14:18:10|10258.7|10243.7|10259|10244|10260.5|10245.5|10258.7|10243.7|6
1633011500000|2021-09-30 14:18:20|10259.5|10244.5|10259|10244|10259.5|10244.5|10259|10244|8
1633011510000|2021-09-30 14:18:30|10258.1|10243.1|10251|10236|10258.1|10243.1|10251|10236|16
1633011520000|2021-09-30 14:18:40|10250.7|10235.7|10250.5|10235.5|10252|10237|10250.5|10235.5|4
1633011540000|2021-09-30 14:19:00|10252.5|10237.5|10252.5|10237.5|10252.5|10237.5|10252.5|10237.5|2
1633011550000|2021-09-30 14:19:10|10251.5|10236.5|10254.2|10239.2|10254.8|10239.8|10251.5|10236.5|6
1633011570000|2021-09-30 14:19:30|10255.2|10240.2|10257.2|10242.2|10258.2|10243.2|10255.2|10240.2|3
1633011580000|2021-09-30 14:19:40|10261.2|10246.2|10260.5|10245.5|10261.2|10246.2|10260.5|10245.5|2
1633011590000|2021-09-30 14:19:50|10260.7|10245.7|10260.7|10245.7|10260.7|10245.7|10260.7|10245.7|1
1633011600000|2021-09-30 14:20:00|10260.3|10245.3|10258.2|10243.2|10260.3|10245.3|10257.7|10242.7|31
1633011610000|2021-09-30 14:20:10|10258.7|10243.7|10257.7|10242.7|10258.7|10243.7|10257.7|10242.7|13
1633011620000|2021-09-30 14:20:20|10258.5|10243.5|10257.7|10242.7|10259.2|10244.2|10257.7|10242.7|6
1633011640000|2021-09-30 14:20:40|10258.8|10243.8|10260.2|10245.2|10260.2|10245.2|10258.8|10243.8|5
1633011650000|2021-09-30 14:20:50|||||||||1
1633011660000|2021-09-30 14:21:00|10265|10250|10259.6|10244.6|10265|10250|10259.6|10244.6|21
1633011670000|2021-09-30 14:21:10|10259.2|10244.2|10253.8|10238.8|10259.2|10244.2|10253.6|10238.6|8
1633011680000|2021-09-30 14:21:20|10254.1|10239.1|10254.1|10239.1|10254.1|10239.1|10254.1|10239.1|1
1633011700000|2021-09-30 14:21:40|10255.4|10240.4|10253.9|10238.9|10255.4|10240.4|10253.9|10238.9|8
1633011710000|2021-09-30 14:21:50|10253.1|10238.1|10253.1|10238.1|10253.1|10238.1|10253.1|10238.1|4
1633011720000|2021-09-30 14:22:00|10252.2|10237.2|10252.5|10237.5|10252.5|10237.5|10248|10233|39
1633011730000|2021-09-30 14:22:10|10252.3|10237.3|10251.8|10236.8|10252.3|10237.3|10251.8|10236.8|12
1633011740000|2021-09-30 14:22:20|10252.3|10237.3|10255.7|10240.7|10256|10241|10252.3|10237.3|8
1633011750000|2021-09-30 14:22:30|10255.9|10240.9|10256.2|10241.2|10256.2|10241.2|10255.9|10240.9|7
1633011760000|2021-09-30 14:22:40|10256|10241|10253|10238|10256.2|10241.2|10253|10238|16
1633011770000|2021-09-30 14:22:50|10252.4|10237.4|10244.2|10229.2|10252.5|10237.5|10244.2|10229.2|9
1633011780000|2021-09-30 14:23:00|10244.9|10229.9|10248.4|10233.4|10248.4|10233.4|10244.9|10229.9|2
1633011790000|2021-09-30 14:23:10|10249.5|10234.5|10253.6|10238.6|10253.6|10238.6|10249.5|10234.5|16
1633011800000|2021-09-30 14:23:20|10258.6|10243.6|10254.8|10239.8|10259.6|10244.6|10254.8|10239.8|18
1633011810000|2021-09-30 14:23:30|10254.2|10239.2|10254.2|10239.2|10254.2|10239.2|10254.2|10239.2|1
1633011830000|2021-09-30 14:23:50|10257.2|10242.2|10257.2|10242.2|10257.2|10242.2|10257.2|10242.2|6
1633011850000|2021-09-30 14:24:10|||||||||1
1633011860000|2021-09-30 14:24:20|10257.4|10242.4|10257.4|10242.4|10257.4|10242.4|10257.4|10242.4|3
1633011870000|2021-09-30 14:24:30|10254.8|10239.8|10252.6|10237.6|10254.8|10239.8|10252.6|10237.6|7
1633011880000|2021-09-30 14:24:40|10253.4|10238.4|10253.2|10238.2|10253.4|10238.4|10253.2|10238.2|2
1633011890000|2021-09-30 14:24:50|10252.5|10237.5|10252.2|10237.2|10252.5|10237.5|10252.2|10237.2|1
1633011900000|2021-09-30 14:25:00|10252.5|10237.5|10252.5|10237.5|10252.5|10237.5|10252.5|10237.5|1
1633011910000|2021-09-30 14:25:10|10253.4|10238.4|10254.7|10239.7|10254.7|10239.7|10253.4|10238.4|1
1633011920000|2021-09-30 14:25:20|10254.2|10239.2|10254.2|10239.2|10254.2|10239.2|10254.2|10239.2|1
1633011930000|2021-09-30 14:25:30|10255|10240|10254.7|10239.7|10257.8|10242.8|10253.1|10238.1|20
1633011940000|2021-09-30 14:25:40|10256.1|10241.1|10257.1|10242.1|10259.1|10244.1|10256.1|10241.1|5
1633011960000|2021-09-30 14:26:00|10256.8|10241.8|10256.5|10241.5|10256.8|10241.8|10256.5|10241.5|3
1633011980000|2021-09-30 14:26:20|||||||||1
1633011990000|2021-09-30 14:26:30|10256.2|10241.2|10256.7|10241.7|10257.7|10242.7|10256.2|10241.2|2
1633012000000|2021-09-30 14:26:40|10256.2|10241.2|10256.2|10241.2|10256.2|10241.2|10256.2|10241.2|2
1633012010000|2021-09-30 14:26:50|10256.7|10241.7|10257.7|10242.7|10257.7|10242.7|10256.7|10241.7|7
1633012020000|2021-09-30 14:27:00|10258.7|10243.7|10264.4|10249.4|10270|10255|10258.7|10243.7|9
1633012030000|2021-09-30 14:27:10|10261.8|10246.8|10263.2|10248.2|10263.2|10248.2|10259.2|10244.2|2
1633012040000|2021-09-30 14:27:20|||||||||1
1633012050000|2021-09-30 14:27:30|10263|10248|10268|10253|10268|10253|10263|10248|3
1633012060000|2021-09-30 14:27:40|10267.5|10252.5|10268|10253|10268|10253|10267.5|10252.5|2
1633012070000|2021-09-30 14:27:50|10268.4|10253.4|10268.7|10253.7|10269.2|10254.2|10268.4|10253.4|4
1633012080000|2021-09-30 14:28:00|10269.7|10254.7|10270.2|10255.2|10270.5|10255.5|10269.7|10254.7|5
1633012090000|2021-09-30 14:28:10|10270.7|10255.7|10268.8|10253.8|10272.1|10257.1|10267.8|10252.8|4
1633012100000|2021-09-30 14:28:20|10267.5|10252.5|10263.6|10248.6|10267.5|10252.5|10263.1|10248.1|13
1633012110000|2021-09-30 14:28:30|10263.4|10248.4|10263.6|10248.6|10263.6|10248.6|10262.9|10247.9|6
1633012130000|2021-09-30 14:28:50|10262.1|10247.1|10264.3|10249.3|10265.2|10250.2|10262.1|10247.1|26
1633012140000|2021-09-30 14:29:00|10264.5|10249.5|10267.6|10252.6|10267.6|10252.6|10264.5|10249.5|5
1633012150000|2021-09-30 14:29:10|10268.6|10253.6|10268.6|10253.6|10268.6|10253.6|10268.6|10253.6|1
1633012160000|2021-09-30 14:29:20|10268.3|10253.3|10268.3|10253.3|10268.3|10253.3|10268.3|10253.3|1
1633012170000|2021-09-30 14:29:30|10267.3|10252.3|10252.5|10237.5|10267.6|10252.6|10251.5|10236.5|9
1633012180000|2021-09-30 14:29:40|10252.8|10237.8|10253.3|10238.3|10253.3|10238.3|10252.5|10237.5|6
1633012190000|2021-09-30 14:29:50|||||||||3
1633012200000|2021-09-30 14:30:00|10253.1|10238.1|10226.9|10211.9|10253.1|10238.1|10226|10211|52
1633012210000|2021-09-30 14:30:10|10228.6|10213.6|10234.5|10219.5|10236|10221|10228.6|10213.6|12
1633012220000|2021-09-30 14:30:20|10232.5|10217.5|10237.5|10222.5|10237.5|10222.5|10232.5|10217.5|9
1633012230000|2021-09-30 14:30:30|10238.5|10223.5|10241.5|10226.5|10241.5|10226.5|10238.5|10223.5|6
1633012240000|2021-09-30 14:30:40|10242|10227|10240.9|10225.9|10242|10227|10240.9|10225.9|7
1633012250000|2021-09-30 14:30:50|10240.4|10225.4|10248.3|10233.3|10251.4|10236.4|10240.4|10225.4|9
1633012260000|2021-09-30 14:31:00|10246.9|10231.9|10249.5|10234.5|10253|10238|10246.9|10231.9|4
1633012270000|2021-09-30 14:31:10|10249.3|10234.3|10248.8|10233.8|10249.3|10234.3|10248|10233|2
1633012280000|2021-09-30 14:31:20|10249|10234|10248|10233|10249|10234|10248|10233|1
1633012290000|2021-09-30 14:31:30|10248.3|10233.3|10249|10234|10249|10234|10248.3|10233.3|2
1633012300000|2021-09-30 14:31:40|||||||||442
1633012310000|2021-09-30 14:31:50|10246|10231|10246.8|10231.8|10246.8|10231.8|10245.3|10230.3|3
1633012320000|2021-09-30 14:32:00|10247.3|10232.3|10249.8|10234.8|10249.8|10234.8|10247.3|10232.3|5
1633012330000|2021-09-30 14:32:10|10249.6|10234.6|10245.1|10230.1|10249.6|10234.6|10245.1|10230.1|6
1633012340000|2021-09-30 14:32:20|10245.3|10230.3|10240.4|10225.4|10245.8|10230.8|10238.9|10223.9|14
1633012360000|2021-09-30 14:32:40|10239.4|10224.4|10237.3|10222.3|10239.4|10224.4|10237.1|10222.1|5
1633012370000|2021-09-30 14:32:50|10237.6|10222.6|10238.9|10223.9|10239.6|10224.6|10237.6|10222.6|4
1633012380000|2021-09-30 14:33:00|10239.4|10224.4|10235.2|10220.2|10239.4|10224.4|10234.2|10219.2|6
1633012390000|2021-09-30 14:33:10|10234.7|10219.7|10229.2|10214.2|10234.7|10219.7|10229.2|10214.2|17
1633012400000|2021-09-30 14:33:20|10225.6|10210.6|10219.2|10204.2|10225.6|10210.6|10219.2|10204.2|14
1633012410000|2021-09-30 14:33:30|10218.9|10203.9|10217.8|10202.8|10219.4|10204.4|10217.8|10202.8|25
1633012420000|2021-09-30 14:33:40|10220.4|10205.4|10220.3|10205.3|10224.7|10209.7|10219.8|10204.8|11
1633012430000|2021-09-30 14:33:50|10220.1|10205.1|10211.8|10196.8|10220.1|10205.1|10211.2|10196.2|17
1633012440000|2021-09-30 14:34:00|10212.9|10197.9|10208.6|10193.6|10212.9|10197.9|10204.3|10189.3|16
1633012450000|2021-09-30 14:34:10|10209.6|10194.6|10215.1|10200.1|10215.1|10200.1|10209.1|10194.1|10
1633012460000|2021-09-30 14:34:20|10209.1|10194.1|10207.9|10192.9|10209.1|10194.1|10207.1|10192.1|22
1633012470000|2021-09-30 14:34:30|10208.6|10193.6|10210.9|10195.9|10210.9|10195.9|10208.6|10193.6|7
1633012480000|2021-09-30 14:34:40|10210.5|10195.5|10209.9|10194.9|10210.5|10195.5|10209.9|10194.9|1
1633012490000|2021-09-30 14:34:50|10210.3|10195.3|10210.9|10195.9|10210.9|10195.9|10210.3|10195.3|1
1633012500000|2021-09-30 14:35:00|10213.3|10198.3|10220.7|10205.7|10226.1|10211.1|10213.3|10198.3|9
1633012510000|2021-09-30 14:35:10|10219.2|10204.2|10218.3|10203.3|10219.2|10204.2|10218.3|10203.3|0
1633012520000|2021-09-30 14:35:20|10219.7|10204.7|10233.5|10218.5|10233.7|10218.7|10219.7|10204.7|24
1633012530000|2021-09-30 14:35:30|10233.2|10218.2|10229|10214|10233.2|10218.2|10229|10214|16
1633012540000|2021-09-30 14:35:40|10227.5|10212.5|10226.5|10211.5|10227.5|10212.5|10226.5|10211.5|3
1633012550000|2021-09-30 14:35:50|10226.3|10211.3|10228.5|10213.5|10228.5|10213.5|10221.8|10206.8|14
1633012560000|2021-09-30 14:36:00|10227.9|10212.9|10228|10213|10228|10213|10225.5|10210.5|2
1633012570000|2021-09-30 14:36:10|10227.5|10212.5|10230|10215|10230|10215|10227.5|10212.5|1
1633012580000|2021-09-30 14:36:20|10229.8|10214.8|10229.5|10214.5|10230|10215|10227.5|10212.5|1
1633012590000|2021-09-30 14:36:30|10229|10214|10228.2|10213.2|10229.5|10214.5|10228|10213|1
1633012600000|2021-09-30 14:36:40|10228.5|10213.5|10231.5|10216.5|10235|10220|10228.2|10213.2|34
1633012610000|2021-09-30 14:36:50|10229.2|10214.2|10231.4|10216.4|10231.4|10216.4|10228.7|10213.7|9
1633012620000|2021-09-30 14:37:00|10232|10217|10236.2|10221.2|10238.7|10223.7|10232|10217|7
1633012630000|2021-09-30 14:37:10|10235.9|10220.9|10241.6|10226.6|10241.6|10226.6|10235.9|10220.9|12
1633012640000|2021-09-30 14:37:20|10241.7|10226.7|10243.4|10228.4|10243.4|10228.4|10240.9|10225.9|7
1633012650000|2021-09-30 14:37:30|10243|10228|10246.4|10231.4|10246.9|10231.9|10242.2|10227.2|6
1633012660000|2021-09-30 14:37:40|10244.2|10229.2|10251.4|10236.4|10252.6|10237.6|10242.4|10227.4|6
1633012670000|2021-09-30 14:37:50|10251.2|10236.2|10249.9|10234.9|10251.2|10236.2|10249.9|10234.9|0
1633012680000|2021-09-30 14:38:00|10250.4|10235.4|10244.2|10229.2|10250.4|10235.4|10244.2|10229.2|6
1633012690000|2021-09-30 14:38:10|10244|10229|10244|10229|10244|10229|10243.7|10228.7|1
1633012700000|2021-09-30 14:38:20|10244.5|10229.5|10243|10228|10244.5|10229.5|10243|10228|15
1633012720000|2021-09-30 14:38:40|10240.5|10225.5|10240.5|10225.5|10240.5|10225.5|10240.5|10225.5|5
1633012730000|2021-09-30 14:38:50|10239.5|10224.5|10239.2|10224.2|10239.5|10224.5|10237.5|10222.5|4
1633012740000|2021-09-30 14:39:00|10239.5|10224.5|10234.7|10219.7|10239.5|10224.5|10234.7|10219.7|7
1633012750000|2021-09-30 14:39:10|10235|10220|10237.5|10222.5|10237.5|10222.5|10233|10218|3
1633012760000|2021-09-30 14:39:20|10236.6|10221.6|10239|10224|10239|10224|10235.5|10220.5|1
1633012770000|2021-09-30 14:39:30|10238.7|10223.7|10233|10218|10238.7|10223.7|10233|10218|1
1633012780000|2021-09-30 14:39:40|10232.7|10217.7|10233.5|10218.5|10233.5|10218.5|10232.5|10217.5|2
1633012790000|2021-09-30 14:39:50|10233|10218|10233.5|10218.5|10234.5|10219.5|10233|10218|1
1633012800000|2021-09-30 14:40:00|10232.5|10217.5|10234|10219|10234|10219|10232.5|10217.5|1
1633012810000|2021-09-30 14:40:10|10237.2|10222.2|10235|10220|10237.2|10222.2|10233|10218|9
1633012820000|2021-09-30 14:40:20|10234|10219|10233.7|10218.7|10235.5|10220.5|10233.7|10218.7|2
1633012830000|2021-09-30 14:40:30|10234.2|10219.2|10229.2|10214.2|10234.2|10219.2|10228.5|10213.5|9
1633012840000|2021-09-30 14:40:40|10228.1|10213.1|10229.5|10214.5|10229.5|10214.5|10224.5|10209.5|20
1633012850000|2021-09-30 14:40:50|10228.5|10213.5|10233|10218|10233|10218|10228.5|10213.5|3
1633012860000|2021-09-30 14:41:00|10234|10219|10234|10219|10234|10219|10234|10219|2
1633012870000|2021-09-30 14:41:10|10237.2|10222.2|10237.5|10222.5|10237.5|10222.5|10237.2|10222.2|3
1633012880000|2021-09-30 14:41:20|||||||||1
1633012890000|2021-09-30 14:41:30|10263.3|10248.3|10254.5|10239.5|10266.3|10249|10254.5|10239.5|40
1633012910000|2021-09-30 14:41:50|10254.8|10239.8|10248.7|10233.7|10254.8|10239.8|10247.5|10232.5|28
1633012920000|2021-09-30 14:42:00|10247|10232|10255|10240|10255|10240|10247|10232|4
1633012930000|2021-09-30 14:42:10|||||||||3
1633012940000|2021-09-30 14:42:20|10250.5|10235.5|10248.5|10233.5|10250.8|10235.8|10245.8|10230.8|12
1633012950000|2021-09-30 14:42:30|10248.8|10233.8|10252.3|10237.3|10253.3|10238.3|10246.6|10231.6|5
1633012960000|2021-09-30 14:42:40|10252.5|10237.5|10243.8|10228.8|10252.8|10237.8|10242.1|10227.1|6
1633012970000|2021-09-30 14:42:50|10244.5|10229.5|10241.6|10226.6|10246.4|10231.4|10241.6|10226.6|3
1633012980000|2021-09-30 14:43:00|10241.3|10226.3|10241.8|10226.8|10244.8|10229.8|10238.1|10223.1|9
1633012990000|2021-09-30 14:43:10|10243.3|10228.3|10243.3|10228.3|10243.3|10228.3|10243.3|10228.3|0
1633013000000|2021-09-30 14:43:20|10243.5|10228.5|10249.8|10234.8|10251.8|10236.8|10243.3|10228.3|3
1633013010000|2021-09-30 14:43:30|10252|10237|10252|10237|10252|10237|10252|10237|0
1633013020000|2021-09-30 14:43:40|10252.3|10237.3|10251|10236|10252.3|10237.3|10251|10236|1
1633013030000|2021-09-30 14:43:50|10251.3|10236.3|10251.3|10236.3|10251.3|10236.3|10251.3|10236.3|1
1633013040000|2021-09-30 14:44:00|10251.5|10236.5|10251.3|10236.3|10253.6|10238.6|10251.3|10236.3|5
1633013060000|2021-09-30 14:44:20|10252|10237|10253.3|10238.3|10254.3|10239.3|10252|10237|0
1633013070000|2021-09-30 14:44:30|10252.6|10237.6|10251.8|10236.8|10252.6|10237.6|10251.6|10236.6|2
1633013080000|2021-09-30 14:44:40|10252.2|10237.2|10253.3|10238.3|10253.3|10238.3|10252.2|10237.2|0
1633013090000|2021-09-30 14:44:50|10252.3|10237.3|10250.8|10235.8|10252.3|10237.3|10250.8|10235.8|3
1633013100000|2021-09-30 14:45:00|10247|10232|10243.9|10228.9|10247|10232|10243.2|10228.2|5
1633013110000|2021-09-30 14:45:10|10244.2|10229.2|10241.7|10226.7|10244.2|10229.2|10241.7|10226.7|2
1633013120000|2021-09-30 14:45:20|10242.2|10227.2|10236.5|10221.5|10242.2|10227.2|10236.5|10221.5|2
1633013130000|2021-09-30 14:45:30|10236.7|10221.7|10236|10221|10236.7|10221.7|10230.5|10215.5|6
1633013140000|2021-09-30 14:45:40|10235.8|10220.8|10234.5|10219.5|10235.8|10220.8|10234.5|10219.5|0
1633013150000|2021-09-30 14:45:50|10233.6|10218.6|10233|10218|10233.6|10218.6|10232.5|10217.5|6
1633013160000|2021-09-30 14:46:00|10232.8|10217.8|10233|10218|10236|10221|10232.8|10217.8|14
1633013170000|2021-09-30 14:46:10|10233.1|10218.1|10232.8|10217.8|10233.1|10218.1|10232.8|10217.8|0
1633013180000|2021-09-30 14:46:20|10236.3|10221.3|10236.3|10221.3|10236.3|10221.3|10236.3|10221.3|1
1633013190000|2021-09-30 14:46:30|10234.9|10219.9|10232.5|10217.5|10234.9|10219.9|10232.5|10217.5|15
1633013200000|2021-09-30 14:46:40|10234.3|10219.3|10232.3|10217.3|10234.3|10219.3|10232.3|10217.3|9
1633013210000|2021-09-30 14:46:50|10229.8|10214.8|10229.8|10214.8|10229.8|10214.8|10229.8|10214.8|9
1633013220000|2021-09-30 14:47:00|10227.3|10212.3|10235.8|10220.8|10235.8|10220.8|10226.8|10211.8|21
1633013230000|2021-09-30 14:47:10|10237.8|10222.8|10234.3|10219.3|10238.3|10223.3|10234.3|10219.3|6
1633013250000|2021-09-30 14:47:30|10236.3|10221.3|10242.8|10227.8|10243.3|10228.3|10236.3|10221.3|5
1633013260000|2021-09-30 14:47:40|10245|10230|10247.8|10232.8|10249.8|10234.8|10245|10230|4
1633013270000|2021-09-30 14:47:50|10247.6|10232.6|10247.3|10232.3|10247.6|10232.6|10247.3|10232.3|3
1633013280000|2021-09-30 14:48:00|10247.5|10232.5|10251.2|10236.2|10251.2|10236.2|10247.5|10232.5|1
1633013290000|2021-09-30 14:48:10|10252.3|10237.3|10251.8|10236.8|10252.9|10237.9|10251.8|10236.8|1
1633013300000|2021-09-30 14:48:20|10252.3|10237.3|10252.3|10237.3|10252.3|10237.3|10252.3|10237.3|0
1633013310000|2021-09-30 14:48:30|10252.7|10237.7|10254.8|10239.8|10256.8|10241.8|10252.7|10237.7|3
1633013320000|2021-09-30 14:48:40|10253.4|10238.4|10251.8|10236.8|10253.4|10238.4|10251.8|10236.8|1
1633013330000|2021-09-30 14:48:50|||||||||1
1633013340000|2021-09-30 14:49:00|10252.5|10237.5|10251.8|10236.8|10252.5|10237.5|10251.8|10236.8|6
1633013350000|2021-09-30 14:49:10|10251.5|10236.5|10251.5|10236.5|10251.5|10236.5|10251.5|10236.5|1
1633013360000|2021-09-30 14:49:20|10251.1|10236.1|10251|10236|10251.1|10236.1|10250.5|10235.5|0
1633013370000|2021-09-30 14:49:30|||||||||1
1633013390000|2021-09-30 14:49:50|||||||||1
1633013400000|2021-09-30 14:50:00|10252.2|10237.2|10252.5|10237.5|10252.5|10237.5|10252.2|10237.2|3
1633013420000|2021-09-30 14:50:20|||||||||1
1633013440000|2021-09-30 14:50:40|10256|10241|10258|10243|10258|10243|10256|10241|0
1633013450000|2021-09-30 14:50:50|10257.5|10242.5|10257.5|10242.5|10257.5|10242.5|10257.5|10242.5|1
1633013460000|2021-09-30 14:51:00|10258|10243|10257|10242|10258.5|10243.5|10257|10242|3
1633013470000|2021-09-30 14:51:10|10254.2|10239.2|10251|10236|10254.2|10239.2|10251|10236|3
1633013480000|2021-09-30 14:51:20|10250.2|10235.2|10245.8|10230.8|10250.2|10235.2|10245.8|10230.8|5
1633013490000|2021-09-30 14:51:30|10245.5|10230.5|10248|10233|10248|10233|10244.5|10229.5|5
1633013500000|2021-09-30 14:51:40|10247.5|10232.5|10247.5|10232.5|10247.5|10232.5|10247.5|10232.5|1
1633013520000|2021-09-30 14:52:00|10248.5|10233.5|10248.8|10233.8|10249.8|10234.8|10248.5|10233.5|4
1633013530000|2021-09-30 14:52:10|10248.6|10233.6|10248.3|10233.3|10248.6|10233.6|10248.3|10233.3|1
1633013550000|2021-09-30 14:52:30|10249|10234|10253.3|10238.3|10253.3|10238.3|10249|10234|6
1633013560000|2021-09-30 14:52:40|10257|10242|10257.3|10242.3|10257.3|10242.3|10257|10242|1
1633013570000|2021-09-30 14:52:50|10255.8|10240.8|10256.8|10241.8|10256.8|10241.8|10255.8|10240.8|2
1633013580000|2021-09-30 14:53:00|10257.2|10242.2|10257.2|10242.2|10257.2|10242.2|10257.2|10242.2|0
1633013590000|2021-09-30 14:53:10|10257.8|10242.8|10252.8|10237.8|10257.8|10242.8|10252.8|10237.8|9
1633013600000|2021-09-30 14:53:20|10252.4|10237.4|10251.8|10236.8|10252.4|10237.4|10251.8|10236.8|0
1633013610000|2021-09-30 14:53:30|||||||||1
1633013620000|2021-09-30 14:53:40|||||||||1
1633013650000|2021-09-30 14:54:10|||||||||1
1633013660000|2021-09-30 14:54:20|10246|10231|10246|10231|10246|10231|10246|10231|7
1633013670000|2021-09-30 14:54:30|10245.6|10230.6|10245.5|10230.5|10245.6|10230.6|10245|10230|1
1633013690000|2021-09-30 14:54:50|||||||||2
1633013700000|2021-09-30 14:55:00|10245|10230|10240.2|10225.2|10245|10230|10239.2|10224.2|5
1633013710000|2021-09-30 14:55:10|10240|10225|10240|10225|10240|10225|10240|10225|0
1633013720000|2021-09-30 14:55:20|10238.6|10223.6|10236.7|10221.7|10238.6|10223.6|10236.7|10221.7|2
1633013730000|2021-09-30 14:55:30|10237.2|10222.2|10234.1|10219.1|10239|10224|10233.3|10218.3|16
1633013740000|2021-09-30 14:55:40|10233.9|10218.9|10230|10215|10233.9|10218.9|10230|10215|23
1633013750000|2021-09-30 14:55:50|10230.6|10215.6|10230.6|10215.6|10230.9|10215.9|10230.4|10215.4|2
1633013760000|2021-09-30 14:56:00|10230.9|10215.9|10230.9|10215.9|10230.9|10215.9|10230.9|10215.9|0
1633013770000|2021-09-30 14:56:10|10230.7|10215.7|10230.4|10215.4|10230.7|10215.7|10230.4|10215.4|1
1633013780000|2021-09-30 14:56:20|||||||||1
1633013790000|2021-09-30 14:56:30|10231.4|10216.4|10231.4|10216.4|10231.4|10216.4|10231.4|10216.4|1
1633013800000|2021-09-30 14:56:40|10231.9|10216.9|10231.9|10216.9|10231.9|10216.9|10231.9|10216.9|2
1633013810000|2021-09-30 14:56:50|10231.7|10216.7|10231.7|10216.7|10231.7|10216.7|10231.7|10216.7|1
1633013820000|2021-09-30 14:57:00|10231.5|10216.5|10230.4|10215.4|10231.5|10216.5|10230.4|10215.4|1
1633013830000|2021-09-30 14:57:10|10228.5|10213.5|10228.2|10213.2|10228.5|10213.5|10227.9|10212.9|4
1633013840000|2021-09-30 14:57:20|||||||||1
1633013850000|2021-09-30 14:57:30|10227.9|10212.9|10230.7|10215.7|10231.7|10216.7|10227.9|10212.9|6
1633013860000|2021-09-30 14:57:40|10230.9|10215.9|10231.2|10216.2|10231.5|10216.5|10230.9|10215.9|1
1633013870000|2021-09-30 14:57:50|10231|10216|10224|10209|10231.2|10216.2|10224|10209|15
1633013880000|2021-09-30 14:58:00|10221.7|10206.7|10221.5|10206.5|10222|10207|10221.5|10206.5|30
1633013890000|2021-09-30 14:58:10|10221.7|10206.7|10220.7|10205.7|10221.7|10206.7|10220.5|10205.5|21
1633013900000|2021-09-30 14:58:20|10221|10206|10223.2|10208.2|10223.2|10208.2|10221|10206|3
1633013910000|2021-09-30 14:58:30|||||||||2
1633013930000|2021-09-30 14:58:50|10226.2|10211.2|10230.1|10215.1|10230.1|10215.1|10226.2|10211.2|13
1633013940000|2021-09-30 14:59:00|10231|10216|10232.5|10217.5|10232.5|10217.5|10231|10216|1
1633013950000|2021-09-30 14:59:10|10230.3|10215.3|10227.5|10212.5|10230.3|10215.3|10227.5|10212.5|8
1633013960000|2021-09-30 14:59:20|10225.6|10210.6|10221.5|10206.5|10225.6|10210.6|10221.5|10206.5|2
1633013970000|2021-09-30 14:59:30|10222|10207|10222|10207|10222|10207|10222|10207|0
1633013980000|2021-09-30 14:59:40|10222.5|10207.5|10222.5|10207.5|10222.5|10207.5|10222.5|10207.5|0
1633013990000|2021-09-30 14:59:50|10223|10208|10227.7|10212.7|10228|10213|10223|10208|3
1633014000000|2021-09-30 15:00:00|10228|10213|10224.3|10209.3|10228|10213|10223.3|10208.3|2
1633014010000|2021-09-30 15:00:10|10229.2|10214.2|10228|10213|10229.2|10214.2|10227.7|10212.7|5
1633014020000|2021-09-30 15:00:20|10228.9|10213.9|10230.5|10215.5|10230.5|10215.5|10228.9|10213.9|1
1633014030000|2021-09-30 15:00:30|10230|10215|10229.7|10214.7|10230|10215|10229.7|10214.7|1
1633014050000|2021-09-30 15:00:50|10230.8|10215.8|10233.5|10218.5|10233.5|10218.5|10230.8|10215.8|5
1633014060000|2021-09-30 15:01:00|10233.7|10218.7|10233.4|10218.4|10233.7|10218.7|10233.4|10218.4|1
1633014070000|2021-09-30 15:01:10|10235.8|10220.8|10241.5|10226.5|10241.5|10226.5|10235.8|10220.8|0
1633014080000|2021-09-30 15:01:20|10242|10227|10242.9|10227.9|10242.9|10227.9|10242|10227|0
1633014090000|2021-09-30 15:01:30|10243.7|10228.7|10242.8|10227.8|10243.7|10228.7|10242.2|10227.2|3
1633014100000|2021-09-30 15:01:40|10242.6|10227.6|10241.8|10226.8|10242.6|10227.6|10241.8|10226.8|0
1633014110000|2021-09-30 15:01:50|10241.4|10226.4|10240.8|10225.8|10241.4|10226.4|10240.8|10225.8|1
1633014120000|2021-09-30 15:02:00|10241|10226|10241.3|10226.3|10241.8|10226.8|10241|10226|0
1633014130000|2021-09-30 15:02:10|10241.5|10226.5|10252.3|10237.3|10253.3|10238.3|10241.5|10226.5|10
1633014140000|2021-09-30 15:02:20|10250.7|10235.7|10255.1|10240.1|10255.3|10240.3|10250.7|10235.7|11
1633014150000|2021-09-30 15:02:30|10254.8|10239.8|10253.3|10238.3|10256.3|10241.3|10253.3|10238.3|5
1633014160000|2021-09-30 15:02:40|10254.8|10239.8|10256.5|10241.5|10256.5|10241.5|10254.8|10239.8|4
1633014170000|2021-09-30 15:02:50|10256.3|10241.3|10257.5|10242.5|10257.5|10242.5|10256.3|10241.3|3
1633014180000|2021-09-30 15:03:00|10256|10241|10260.8|10245.8|10260.8|10245.8|10256|10241|13
1633014190000|2021-09-30 15:03:10|10264.7|10249.7|10262|10247|10264.7|10249.7|10262|10247|10
1633014200000|2021-09-30 15:03:20|10261.5|10246.5|10261.5|10246.5|10261.5|10246.5|10261.5|10246.5|1
1633014210000|2021-09-30 15:03:30|10261.7|10246.7|10262|10247|10262|10247|10261.7|10246.7|1
1633014230000|2021-09-30 15:03:50|10257.5|10242.5|10256|10241|10258|10243|10256|10241|15
1633014240000|2021-09-30 15:04:00|10256.2|10241.2|10260.5|10245.5|10260.5|10245.5|10256.2|10241.2|2
1633014250000|2021-09-30 15:04:10|10260.2|10245.2|10260.2|10245.2|10260.2|10245.2|10259.1|10244.1|1
1633014260000|2021-09-30 15:04:20|10260.7|10245.7|10265.6|10250.6|10265.6|10250.6|10260.7|10245.7|2
1633014270000|2021-09-30 15:04:30|10267|10252|10272.6|10257.6|10272.6|10257.6|10267|10252|5
1633014280000|2021-09-30 15:04:40|10269.5|10254.5|10269.5|10254.5|10269.5|10254.5|10269.5|10254.5|14
1633014300000|2021-09-30 15:05:00|10269.7|10254.7|10269.5|10254.5|10270.2|10255.2|10269.5|10254.5|11
1633014310000|2021-09-30 15:05:10|10265.9|10250.9|10265.9|10250.9|10265.9|10250.9|10265.9|10250.9|1
1633014320000|2021-09-30 15:05:20|10265|10250|10257.1|10242.1|10265|10250|10257.1|10242.1|1
1633014330000|2021-09-30 15:05:30|10256.2|10241.2|10258.2|10243.2|10258.2|10243.2|10256.2|10241.2|2
1633014340000|2021-09-30 15:05:40|10257.9|10242.9|10263.8|10248.8|10264.8|10249.8|10257.9|10242.9|5
1633014350000|2021-09-30 15:05:50|||||||||3
1633014370000|2021-09-30 15:06:10|10263.4|10248.4|10261.3|10246.3|10263.4|10248.4|10261.3|10246.3|2
1633014380000|2021-09-30 15:06:20|10261.8|10246.8|10262.8|10247.8|10262.8|10247.8|10261.8|10246.8|35
1633014390000|2021-09-30 15:06:30|10263.1|10248.1|10265.6|10250.6|10266.3|10251.3|10263.1|10248.1|1
1633014400000|2021-09-30 15:06:40|10264.3|10249.3|10267.1|10252.1|10267.1|10252.1|10264.3|10249.3|3
1633014410000|2021-09-30 15:06:50|10267.4|10252.4|10265.9|10250.9|10267.4|10252.4|10265.9|10250.9|8
1633014420000|2021-09-30 15:07:00|10264.9|10249.9|10265.4|10250.4|10265.4|10250.4|10264.6|10249.6|6
1633014430000|2021-09-30 15:07:10|10267.1|10252.1|10268.6|10253.6|10268.6|10253.6|10267.1|10252.1|8
1633014440000|2021-09-30 15:07:20|10268.3|10253.3|10268.6|10253.6|10268.6|10253.6|10268.3|10253.3|2
1633014450000|2021-09-30 15:07:30|10269.1|10254.1|10270.7|10255.7|10270.7|10255.7|10269.1|10254.1|27
1633014460000|2021-09-30 15:07:40|10272.3|10257.3|10271.1|10256.1|10272.8|10257.8|10271.1|10256.1|3
1633014470000|2021-09-30 15:07:50|10271.6|10256.6|10273.1|10258.1|10273.1|10258.1|10271.6|10256.6|0
1633014480000|2021-09-30 15:08:00|10274.2|10259.2|10276|10261|10277.3|10262.3|10274.2|10259.2|5
1633014490000|2021-09-30 15:08:10|10276.3|10261.3|10277.6|10262.6|10277.6|10262.6|10276.3|10261.3|1
1633014500000|2021-09-30 15:08:20|10277.1|10262.1|10277.8|10262.8|10277.8|10262.8|10277.1|10262.1|0
1633014510000|2021-09-30 15:08:30|10278.1|10263.1|10280.3|10265.3|10280.3|10265.3|10278.1|10263.1|3
1633014520000|2021-09-30 15:08:40|10279.6|10264.6|10274.3|10259.3|10279.6|10264.6|10274.3|10259.3|16
1633014530000|2021-09-30 15:08:50|10273.5|10258.5|10275.6|10260.6|10275.6|10260.6|10273.4|10258.4|10
1633014540000|2021-09-30 15:09:00|10276.6|10261.6|10282.3|10267.3|10282.3|10267.3|10276.6|10261.6|5
1633014550000|2021-09-30 15:09:10|10282|10267|10281|10266|10282|10267|10279.8|10264.8|11
1633014560000|2021-09-30 15:09:20|10279.3|10264.3|10280.8|10265.8|10280.8|10265.8|10279.3|10264.3|3
1633014570000|2021-09-30 15:09:30|10281.3|10266.3|10277.7|10262.7|10282.3|10267.3|10272.8|10257.8|6
1633014580000|2021-09-30 15:09:40|10277.9|10262.9|10276.2|10261.2|10279.5|10264.5|10275.4|10260.4|4
1633014590000|2021-09-30 15:09:50|10274.7|10259.7|10274.7|10259.7|10274.7|10259.7|10274.7|10259.7|3
1633014600000|2021-09-30 15:10:00|10273.8|10258.8|10272.4|10257.4|10273.8|10258.8|10272.2|10257.2|1
1633014610000|2021-09-30 15:10:10|10274|10259|10274.2|10259.2|10275.3|10260.3|10274|10259|3
1633014620000|2021-09-30 15:10:20|10274.9|10259.9|10275.7|10260.7|10275.7|10260.7|10274.9|10259.9|0
1633014630000|2021-09-30 15:10:30|10272.7|10257.7|10269.9|10254.9|10272.7|10257.7|10269.9|10254.9|7
1633014640000|2021-09-30 15:10:40|10270.4|10255.4|10272.5|10257.5|10272.5|10257.5|10270.4|10255.4|5
1633014650000|2021-09-30 15:10:50|||||||||1
1633014660000|2021-09-30 15:11:00|10273.5|10258.5|10273.5|10258.5|10273.5|10258.5|10273.5|10258.5|0
1633014670000|2021-09-30 15:11:10|10275.1|10260.1|10269.5|10254.5|10275.1|10260.1|10269.5|10254.5|7
1633014680000|2021-09-30 15:11:20|||||||||5
1633014690000|2021-09-30 15:11:30|10269.3|10254.3|10265|10250|10269.3|10254.3|10265|10250|11
1633014700000|2021-09-30 15:11:40|10264.5|10249.5|10261|10246|10266.3|10251.3|10258.8|10243.8|28
1633014710000|2021-09-30 15:11:50|10260.8|10245.8|10262.5|10247.5|10262.5|10247.5|10260.8|10245.8|1
1633014720000|2021-09-30 15:12:00|10262.8|10247.8|10262.8|10247.8|10262.8|10247.8|10262.8|10247.8|0
1633014740000|2021-09-30 15:12:20|||||||||1
1633014760000|2021-09-30 15:12:40|10263.3|10248.3|10264.2|10249.2|10264.2|10249.2|10263.3|10248.3|1
1633014770000|2021-09-30 15:12:50|10264.5|10249.5|10264.8|10249.8|10267.8|10252.8|10264.5|10249.5|7
1633014780000|2021-09-30 15:13:00|10263.5|10248.5|10261.3|10246.3|10263.5|10248.5|10260.6|10245.6|4
1633014790000|2021-09-30 15:13:10|10260.8|10245.8|10260.8|10245.8|10260.8|10245.8|10260.8|10245.8|3
1633014800000|2021-09-30 15:13:20|10264.5|10249.5|10264.5|10249.5|10264.5|10249.5|10264.5|10249.5|5
1633014810000|2021-09-30 15:13:30|10265.1|10250.1|10262.3|10247.3|10265.1|10250.1|10262.3|10247.3|4
1633014820000|2021-09-30 15:13:40|10262|10247|10262|10247|10262|10247|10262|10247|0
1633014830000|2021-09-30 15:13:50|||||||||1
1633014840000|2021-09-30 15:14:00|||||||||1
1633014860000|2021-09-30 15:14:20|10262.5|10247.5|10262.5|10247.5|10262.5|10247.5|10262.5|10247.5|0
1633014870000|2021-09-30 15:14:30|10263.6|10248.6|10264.9|10249.9|10264.9|10249.9|10263.6|10248.6|16
1633014880000|2021-09-30 15:14:40|10265.2|10250.2|10261.4|10246.4|10265.2|10250.2|10261.4|10246.4|7
1633014890000|2021-09-30 15:14:50|10262.4|10247.4|10263.4|10248.4|10263.4|10248.4|10262.4|10247.4|0
1633014900000|2021-09-30 15:15:00|10263.6|10248.6|10262.9|10247.9|10263.6|10248.6|10262.9|10247.9|4
1633014910000|2021-09-30 15:15:10|||||||||1
1633014920000|2021-09-30 15:15:20|10264.3|10249.3|10266|10251|10266|10251|10264.3|10249.3|10
1633014930000|2021-09-30 15:15:30|10268.7|10253.7|10270.7|10255.7|10270.7|10255.7|10268.7|10253.7|11
1633014940000|2021-09-30 15:15:40|10271|10256|10271.2|10256.2|10271.2|10256.2|10271|10256|0
1633014950000|2021-09-30 15:15:50|10273.2|10258.2|10274.5|10259.5|10274.9|10259.9|10273.2|10258.2|3
1633014960000|2021-09-30 15:16:00|10274.2|10259.2|10272.1|10257.1|10274.2|10259.2|10271|10256|7
1633014970000|2021-09-30 15:16:10|10272.4|10257.4|10272.4|10257.4|10272.4|10257.4|10272.2|10257.2|0
1633014990000|2021-09-30 15:16:30|10273.3|10258.3|10274.4|10259.4|10274.4|10259.4|10273.3|10258.3|1
1633015010000|2021-09-30 15:16:50|10274.2|10259.2|10274.2|10259.2|10274.4|10259.4|10274.2|10259.2|3
1633015020000|2021-09-30 15:17:00|10274.4|10259.4|10274.2|10259.2|10275.4|10260.4|10274.2|10259.2|1
1633015030000|2021-09-30 15:17:10|||||||||2
1633015040000|2021-09-30 15:17:20|10274.4|10259.4|10274.7|10259.7|10274.7|10259.7|10274.4|10259.4|0
1633015060000|2021-09-30 15:17:40|10274.9|10259.9|10274.4|10259.4|10275.2|10260.2|10273.2|10258.2|5
1633015070000|2021-09-30 15:17:50|10274.7|10259.7|10274.7|10259.7|10274.7|10259.7|10274.7|10259.7|0
1633015090000|2021-09-30 15:18:10|10273.9|10258.9|10274.4|10259.4|10274.4|10259.4|10273.9|10258.9|5
1633015100000|2021-09-30 15:18:20|10274.9|10259.9|10276|10261|10276.1|10261.1|10274.9|10259.9|3
1633015110000|2021-09-30 15:18:30|10276.3|10261.3|10276.3|10261.3|10276.3|10261.3|10276.3|10261.3|0
1633015120000|2021-09-30 15:18:40|10282.9|10267.9|10278.6|10263.6|10282.9|10267.9|10278.6|10263.6|3
1633015130000|2021-09-30 15:18:50|10278.8|10263.8|10278.8|10263.8|10278.8|10263.8|10278.8|10263.8|1
1633015140000|2021-09-30 15:19:00|10282.7|10267.7|10284|10269|10285.3|10270.3|10282.4|10267.4|4
1633015150000|2021-09-30 15:19:10|10282.9|10267.9|10280.9|10265.9|10282.9|10267.9|10280.6|10265.6|1
1633015160000|2021-09-30 15:19:20|10279.9|10264.9|10279.9|10264.9|10279.9|10264.9|10279.9|10264.9|7
1633015170000|2021-09-30 15:19:30|10279.4|10264.4|10276.3|10261.3|10279.4|10264.4|10276.1|10261.1|16
1633015180000|2021-09-30 15:19:40|10276.6|10261.6|10276.6|10261.6|10276.6|10261.6|10276.6|10261.6|0
1633015200000|2021-09-30 15:20:00|10276.9|10261.9|10272.4|10257.4|10276.9|10261.9|10272.4|10257.4|2
1633015210000|2021-09-30 15:20:10|10270.4|10255.4|10269.4|10254.4|10270.4|10255.4|10268.2|10253.2|32
1633015220000|2021-09-30 15:20:20|10268.9|10253.9|10268.9|10253.9|10268.9|10253.9|10268.9|10253.9|4
1633015230000|2021-09-30 15:20:30|10266.9|10251.9|10261.1|10246.1|10266.9|10251.9|10261.1|10246.1|11
1633015240000|2021-09-30 15:20:40|10267.1|10252.1|10265.6|10250.6|10267.1|10252.1|10265.6|10250.6|2
1633015250000|2021-09-30 15:20:50|10265.1|10250.1|10260.6|10245.6|10265.1|10250.1|10260.6|10245.6|2
1633015260000|2021-09-30 15:21:00|10260.1|10245.1|10259.6|10244.6|10260.1|10245.1|10259.6|10244.6|0
1633015270000|2021-09-30 15:21:10|10259.2|10244.2|10258.8|10243.8|10259.3|10244.3|10257.6|10242.6|8
1633015290000|2021-09-30 15:21:30|10260.3|10245.3|10260.3|10245.3|10260.3|10245.3|10260.3|10245.3|4
1633015300000|2021-09-30 15:21:40|10264.7|10249.7|10259.8|10244.8|10265.3|10250.3|10259.8|10244.8|8
1633015310000|2021-09-30 15:21:50|||||||||2
1633015320000|2021-09-30 15:22:00|10260.3|10245.3|10261.9|10246.9|10262.4|10247.4|10260.3|10245.3|5
1633015340000|2021-09-30 15:22:20|10262.4|10247.4|10260.4|10245.4|10262.4|10247.4|10260.4|10245.4|2
1633015350000|2021-09-30 15:22:30|10259.9|10244.9|10259.9|10244.9|10259.9|10244.9|10259.9|10244.9|0
1633015360000|2021-09-30 15:22:40|10260.2|10245.2|10259.9|10244.9|10260.2|10245.2|10259.9|10244.9|0
1633015370000|2021-09-30 15:22:50|||||||||1
1633015380000|2021-09-30 15:23:00|10260.3|10245.3|10260.9|10245.9|10260.9|10245.9|10260.3|10245.3|0
1633015390000|2021-09-30 15:23:10|10260.8|10245.8|10260.3|10245.3|10260.8|10245.8|10259.6|10244.6|9
1633015420000|2021-09-30 15:23:40|10261.2|10246.2|10261.8|10246.8|10261.8|10246.8|10261.2|10246.2|2
1633015430000|2021-09-30 15:23:50|10259.8|10244.8|10260.3|10245.3|10260.3|10245.3|10259.8|10244.8|2
1633015440000|2021-09-30 15:24:00|10263.6|10248.6|10288.4|10273.4|10288.5|10273.5|10263.6|10248.6|97
1633015450000|2021-09-30 15:24:10|10288.7|10273.7|10293.1|10278.1|10293.9|10278.9|10288.7|10273.7|33
1633015460000|2021-09-30 15:24:20|10286.8|10271.8|10279.8|10264.8|10286.8|10271.8|10279.8|10264.8|9
1633015470000|2021-09-30 15:24:30|10279.2|10264.2|10275.7|10260.7|10279.2|10264.2|10275.1|10260.1|2
1633015480000|2021-09-30 15:24:40|10275.8|10260.8|10273.3|10258.3|10276|10261|10272.8|10257.8|2
1633015490000|2021-09-30 15:24:50|10273.5|10258.5|10269.5|10254.5|10273.5|10258.5|10268.6|10253.6|12
1633015500000|2021-09-30 15:25:00|10269.1|10254.1|10269|10254|10269.3|10254.3|10268.8|10253.8|2
1633015510000|2021-09-30 15:25:10|10268.8|10253.8|10268.8|10253.8|10268.8|10253.8|10268.8|10253.8|0
1633015520000|2021-09-30 15:25:20|10269.5|10254.5|10269|10254|10269.5|10254.5|10269|10254|1
1633015540000|2021-09-30 15:25:40|10266|10251|10265.8|10250.8|10267|10252|10265.8|10250.8|5
1633015550000|2021-09-30 15:25:50|10265.1|10250.1|10265.1|10250.1|10265.1|10250.1|10265.1|10250.1|0
1633015570000|2021-09-30 15:26:10|10265.4|10250.4|10265.4|10250.4|10265.6|10250.6|10265.4|10250.4|0
1633015580000|2021-09-30 15:26:20|10266.5|10251.5|10266.5|10251.5|10266.5|10251.5|10266.5|10251.5|1
1633015610000|2021-09-30 15:26:50|10267.2|10252.2|10267.2|10252.2|10267.2|10252.2|10267.2|10252.2|1
1633015620000|2021-09-30 15:27:00|10268.3|10253.3|10276|10261|10276|10261|10268.3|10253.3|6
1633015630000|2021-09-30 15:27:10|10277.6|10262.6|10279.5|10264.5|10279.5|10264.5|10277.6|10262.6|3
1633015640000|2021-09-30 15:27:20|10278.6|10263.6|10274.1|10259.1|10278.6|10263.6|10274.1|10259.1|10
1633015650000|2021-09-30 15:27:30|10275|10260|10275.5|10260.5|10276|10261|10275|10260|1
1633015660000|2021-09-30 15:27:40|10276|10261|10279.5|10264.5|10279.5|10264.5|10276|10261|3
1633015670000|2021-09-30 15:27:50|10278.3|10263.3|10279.7|10264.7|10279.7|10264.7|10278.3|10263.3|8
1633015680000|2021-09-30 15:28:00|10280.3|10265.3|10278.4|10263.4|10280.3|10265.3|10276.5|10261.5|42
1633015700000|2021-09-30 15:28:20|10277.7|10262.7|10274.8|10259.8|10277.7|10262.7|10273.8|10258.8|11
1633015710000|2021-09-30 15:28:30|10274.5|10259.5|10267.4|10252.4|10274.5|10259.5|10267.1|10252.1|11
1633015720000|2021-09-30 15:28:40|10267.6|10252.6|10267.6|10252.6|10267.6|10252.6|10267.6|10252.6|0
1633015730000|2021-09-30 15:28:50|10265.4|10250.4|10265.4|10250.4|10265.4|10250.4|10265.4|10250.4|1
1633015740000|2021-09-30 15:29:00|10266.3|10251.3|10267|10252|10267|10252|10266.3|10251.3|3
1633015750000|2021-09-30 15:29:10|10266.5|10251.5|10266.5|10251.5|10266.5|10251.5|10266.5|10251.5|0
1633015760000|2021-09-30 15:29:20|10266.3|10251.3|10266.3|10251.3|10266.3|10251.3|10266.3|10251.3|0
1633015780000|2021-09-30 15:29:40|10266.5|10251.5|10266.5|10251.5|10266.5|10251.5|10266.5|10251.5|3
1633015790000|2021-09-30 15:29:50|||||||||1
1633015800000|2021-09-30 15:30:00|||||||||1
1633015810000|2021-09-30 15:30:10|10266.8|10251.8|10268.5|10253.5|10268.5|10253.5|10266.8|10251.8|2
1633015820000|2021-09-30 15:30:20|10269|10254|10269|10254|10269|10254|10269|10254|4
1633015830000|2021-09-30 15:30:30|10269.6|10254.6|10273.2|10258.2|10273.2|10258.2|10269.6|10254.6|1
1633015840000|2021-09-30 15:30:40|10272.6|10257.6|10273|10258|10273|10258|10272.6|10257.6|1
1633015860000|2021-09-30 15:31:00|10275.5|10260.5|10275.5|10260.5|10275.5|10260.5|10275.5|10260.5|0
1633015870000|2021-09-30 15:31:10|||||||||1
1633015890000|2021-09-30 15:31:30|||||||||1
1633015910000|2021-09-30 15:31:50|||||||||3
1633015920000|2021-09-30 15:32:00|10276.5|10261.5|10276.5|10261.5|10276.5|10261.5|10276.5|10261.5|11
1633015930000|2021-09-30 15:32:10|10276|10261|10276|10261|10276|10261|10276|10261|5
1633015940000|2021-09-30 15:32:20|10276.5|10261.5|10276.5|10261.5|10276.5|10261.5|10276.5|10261.5|0
1633015950000|2021-09-30 15:32:30|10276.8|10261.8|10276.8|10261.8|10276.8|10261.8|10276.8|10261.8|2
1633015960000|2021-09-30 15:32:40|10276.5|10261.5|10268.8|10253.8|10276.5|10261.5|10268.8|10253.8|63
1633015970000|2021-09-30 15:32:50|10267.1|10252.1|10265.8|10250.8|10267.1|10252.1|10265.8|10250.8|2
1633015980000|2021-09-30 15:33:00|10266.1|10251.1|10266.1|10251.1|10266.1|10251.1|10266.1|10251.1|1
1633015990000|2021-09-30 15:33:10|10264.4|10249.4|10264.3|10249.3|10264.6|10249.6|10263.8|10248.8|5
1633016000000|2021-09-30 15:33:20|10264.1|10249.1|10261.9|10246.9|10264.1|10249.1|10261.9|10246.9|1
1633016010000|2021-09-30 15:33:30|10261.6|10246.6|10263.6|10248.6|10263.6|10248.6|10261.4|10246.4|7
1633016040000|2021-09-30 15:34:00|10263.8|10248.8|10267.4|10252.4|10267.4|10252.4|10263.8|10248.8|5
1633016050000|2021-09-30 15:34:10|10266|10251|10264.4|10249.4|10266|10251|10260.2|10245.2|5
1633016060000|2021-09-30 15:34:20|10263.3|10248.3|10263.5|10248.5|10263.5|10248.5|10262.2|10247.2|2
1633016070000|2021-09-30 15:34:30|10263.2|10248.2|10260|10245|10263.2|10248.2|10260|10245|2
1633016080000|2021-09-30 15:34:40|10258.8|10243.8|10259.1|10244.1|10259.1|10244.1|10258.8|10243.8|1
1633016100000|2021-09-30 15:35:00|10258.6|10243.6|10261.8|10246.8|10261.8|10246.8|10257.6|10242.6|37
1633016110000|2021-09-30 15:35:10|10261.5|10246.5|10256.3|10241.3|10261.5|10246.5|10256.3|10241.3|9
1633016120000|2021-09-30 15:35:20|10254.9|10239.9|10254.3|10239.3|10254.9|10239.9|10251.5|10236.5|5
1633016140000|2021-09-30 15:35:40|10253.5|10238.5|10254.5|10239.5|10254.5|10239.5|10251.6|10236.6|3
1633016150000|2021-09-30 15:35:50|10255.5|10240.5|10255.7|10240.7|10255.7|10240.7|10254.7|10239.7|2
1633016160000|2021-09-30 15:36:00|10255.4|10240.4|10253.3|10238.3|10262|10247|10252.6|10237.6|19
1633016170000|2021-09-30 15:36:10|10252.3|10237.3|10250.4|10235.4|10252.3|10237.3|10250.2|10235.2|2
1633016180000|2021-09-30 15:36:20|10252.8|10237.8|10252.8|10237.8|10252.8|10237.8|10252.8|10237.8|3
1633016190000|2021-09-30 15:36:30|10251.6|10236.6|10250.9|10235.9|10251.6|10236.6|10250.9|10235.9|2
1633016200000|2021-09-30 15:36:40|10250.6|10235.6|10249.9|10234.9|10250.6|10235.6|10249.9|10234.9|1
1633016220000|2021-09-30 15:37:00|10255.1|10240.1|10254.8|10239.8|10255.1|10240.1|10254.8|10239.8|6
1633016230000|2021-09-30 15:37:10|10254.6|10239.6|10253.6|10238.6|10254.6|10239.6|10253.6|10238.6|6
1633016240000|2021-09-30 15:37:20|10253.8|10238.8|10252.8|10237.8|10253.8|10238.8|10252.8|10237.8|2
1633016250000|2021-09-30 15:37:30|10252.6|10237.6|10252.6|10237.6|10252.6|10237.6|10252.6|10237.6|1
1633016260000|2021-09-30 15:37:40|10252.3|10237.3|10249.6|10234.6|10252.3|10237.3|10249.6|10234.6|4
1633016280000|2021-09-30 15:38:00|10248.9|10233.9|10245.3|10230.3|10248.9|10233.9|10245.3|10230.3|30
1633016290000|2021-09-30 15:38:10|10245.1|10230.1|10244.2|10229.2|10245.1|10230.1|10244.2|10229.2|8
1633016300000|2021-09-30 15:38:20|10246.4|10231.4|10243.5|10228.5|10246.4|10231.4|10243.5|10228.5|12
1633016310000|2021-09-30 15:38:30|10243.2|10228.2|10243.2|10228.2|10243.2|10228.2|10243.2|10228.2|0
1633016320000|2021-09-30 15:38:40|||||||||1
1633016340000|2021-09-30 15:39:00|10244.4|10229.4|10244.4|10229.4|10244.4|10229.4|10244.4|10229.4|1
1633016350000|2021-09-30 15:39:10|10243.2|10228.2|10243.2|10228.2|10243.2|10228.2|10243.2|10228.2|2
1633016360000|2021-09-30 15:39:20|10244.2|10229.2|10247.3|10232.3|10247.9|10232.9|10244.2|10229.2|6
1633016370000|2021-09-30 15:39:30|10247.1|10232.1|10247.1|10232.1|10247.1|10232.1|10247.1|10232.1|1
1633016410000|2021-09-30 15:40:10|10247.4|10232.4|10247.4|10232.4|10247.4|10232.4|10247.4|10232.4|1
1633016420000|2021-09-30 15:40:20|10248.5|10233.5|10248.5|10233.5|10248.5|10233.5|10248.5|10233.5|0
1633016430000|2021-09-30 15:40:30|10249.3|10234.3|10251.4|10236.4|10251.4|10236.4|10249.3|10234.3|6
1633016440000|2021-09-30 15:40:40|10249.9|10234.9|10244|10229|10249.9|10234.9|10244|10229|13
1633016450000|2021-09-30 15:40:50|10242.1|10227.1|10243.6|10228.6|10243.6|10228.6|10242.1|10227.1|26
1633016460000|2021-09-30 15:41:00|10243.1|10228.1|10244|10229|10244|10229|10243.1|10228.1|3
1633016480000|2021-09-30 15:41:20|10244.9|10229.9|10246.5|10231.5|10246.9|10231.9|10244.9|10229.9|4
1633016490000|2021-09-30 15:41:30|10247.4|10232.4|10248|10233|10248.4|10233.4|10246.9|10231.9|2
1633016500000|2021-09-30 15:41:40|10247.5|10232.5|10249.4|10234.4|10249.4|10234.4|10247.5|10232.5|4
1633016510000|2021-09-30 15:41:50|10249.8|10234.8|10252.7|10237.7|10254.3|10239.3|10249.8|10234.8|2
1633016520000|2021-09-30 15:42:00|10253.2|10238.2|10253.9|10238.9|10253.9|10238.9|10253.2|10238.2|1
1633016530000|2021-09-30 15:42:10|10254.1|10239.1|10249.7|10234.7|10254.1|10239.1|10249.7|10234.7|9
1633016540000|2021-09-30 15:42:20|10248.9|10233.9|10248.9|10233.9|10249|10234|10248.7|10233.7|0
1633016550000|2021-09-30 15:42:30|10248.4|10233.4|10248.5|10233.5|10248.5|10233.5|10248.4|10233.4|1
1633016560000|2021-09-30 15:42:40|10248.7|10233.7|10249.1|10234.1|10249.1|10234.1|10246.6|10231.6|10
1633016570000|2021-09-30 15:42:50|||||||||2
1633016600000|2021-09-30 15:43:20|10250.8|10235.8|10252.6|10237.6|10252.6|10237.6|10250.6|10235.6|9
1633016610000|2021-09-30 15:43:30|10254|10239|10258.3|10243.3|10258.3|10243.3|10254|10239|2
1633016620000|2021-09-30 15:43:40|10258.6|10243.6|10257.7|10242.7|10258.8|10243.8|10257.7|10242.7|10
1633016630000|2021-09-30 15:43:50|10257.9|10242.9|10258.7|10243.7|10258.7|10243.7|10257.9|10242.9|0
1633016640000|2021-09-30 15:44:00|10258.2|10243.2|10260.4|10245.4|10260.7|10245.7|10258.2|10243.2|10
1633016650000|2021-09-30 15:44:10|10260.2|10245.2|10260.7|10245.7|10260.7|10245.7|10260.2|10245.2|0
1633016660000|2021-09-30 15:44:20|10257.4|10242.4|10259.2|10244.2|10259.2|10244.2|10257.4|10242.4|2
1633016680000|2021-09-30 15:44:40|10259.4|10244.4|10259.4|10244.4|10259.4|10244.4|10259.4|10244.4|0
1633016690000|2021-09-30 15:44:50|10259.2|10244.2|10258.7|10243.7|10259.2|10244.2|10258.4|10243.4|1
1633016700000|2021-09-30 15:45:00|10258.9|10243.9|10259.2|10244.2|10259.2|10244.2|10258.9|10243.9|0
1633016720000|2021-09-30 15:45:20|10259.9|10244.9|10259.1|10244.1|10260.2|10245.2|10255.5|10240.5|8
1633016730000|2021-09-30 15:45:30|10258.6|10243.6|10260.4|10245.4|10260.4|10245.4|10258.2|10243.2|3
1633016740000|2021-09-30 15:45:40|||||||||1
1633016750000|2021-09-30 15:45:50|10257.4|10242.4|10257.4|10242.4|10257.4|10242.4|10257.4|10242.4|9
1633016760000|2021-09-30 15:46:00|10257.7|10242.7|10257.9|10242.9|10257.9|10242.9|10257.7|10242.7|0
1633016770000|2021-09-30 15:46:10|10255.9|10240.9|10257.4|10242.4|10257.4|10242.4|10255.9|10240.9|1
1633016780000|2021-09-30 15:46:20|10257.9|10242.9|10258.4|10243.4|10258.4|10243.4|10257.9|10242.9|3
1633016810000|2021-09-30 15:46:50|10256.6|10241.6|10259.4|10244.4|10259.4|10244.4|10256.6|10241.6|10
1633016820000|2021-09-30 15:47:00|10260.4|10245.4|10259.4|10244.4|10260.4|10245.4|10259.4|10244.4|19
1633016840000|2021-09-30 15:47:20|10259.2|10244.2|10259.1|10244.1|10259.4|10244.4|10259.1|10244.1|2
1633016870000|2021-09-30 15:47:50|10254.3|10239.3|10252.8|10237.8|10254.3|10239.3|10252.3|10237.3|1
1633016880000|2021-09-30 15:48:00|10253|10238|10253|10238|10253|10238|10253|10238|1
1633016890000|2021-09-30 15:48:10|10253.3|10238.3|10253.3|10238.3|10253.3|10238.3|10253.3|10238.3|1
1633016900000|2021-09-30 15:48:20|10252.6|10237.6|10252.6|10237.6|10252.6|10237.6|10252.6|10237.6|0
1633016910000|2021-09-30 15:48:30|10249.7|10234.7|10249.7|10234.7|10249.9|10234.9|10249.7|10234.7|1
1633016940000|2021-09-30 15:49:00|10249.4|10234.4|10247.9|10232.9|10250.4|10235.4|10247.4|10232.4|1
1633016950000|2021-09-30 15:49:10|||||||||1
1633016980000|2021-09-30 15:49:40|10246.4|10231.4|10249.9|10234.9|10249.9|10234.9|10246.4|10231.4|14
1633016990000|2021-09-30 15:49:50|10250.4|10235.4|10250.2|10235.2|10250.4|10235.4|10250.1|10235.1|0
1633017000000|2021-09-30 15:50:00|10249.9|10234.9|10250.4|10235.4|10250.4|10235.4|10249.9|10234.9|3
1633017050000|2021-09-30 15:50:50|10250.9|10235.9|10255.9|10240.9|10256.2|10241.2|10250.4|10235.4|5
1633017060000|2021-09-30 15:51:00|10254.4|10239.4|10254.9|10239.9|10254.9|10239.9|10254.4|10239.4|2
1633017070000|2021-09-30 15:51:10|10254.4|10239.4|10254.4|10239.4|10254.4|10239.4|10254.4|10239.4|2
1633017080000|2021-09-30 15:51:20|10253.9|10238.9|10253.9|10238.9|10254.4|10239.4|10253.9|10238.9|2
1633017090000|2021-09-30 15:51:30|10254.5|10239.5|10256.7|10241.7|10256.7|10241.7|10254.5|10239.5|0
1633017100000|2021-09-30 15:51:40|10257.6|10242.6|10259.2|10244.2|10259.2|10244.2|10257.6|10242.6|1
1633017120000|2021-09-30 15:52:00|10260.7|10245.7|10260.7|10245.7|10260.7|10245.7|10260.7|10245.7|0
1633017150000|2021-09-30 15:52:30|||||||||1
1633017160000|2021-09-30 15:52:40|10261|10246|10258.1|10243.1|10261|10246|10256.3|10241.3|7
1633017170000|2021-09-30 15:52:50|10258|10243|10258.5|10243.5|10258.5|10243.5|10258|10243|0
1633017180000|2021-09-30 15:53:00|10259.1|10244.1|10260.5|10245.5|10260.5|10245.5|10259|10244|1
1633017200000|2021-09-30 15:53:20|||||||||1
1633017220000|2021-09-30 15:53:40|10255.5|10240.5|10251.1|10236.1|10255.5|10240.5|10251.1|10236.1|6
1633017240000|2021-09-30 15:54:00|10250.5|10235.5|10245.6|10230.6|10250.6|10235.6|10245.6|10230.6|16
1633017250000|2021-09-30 15:54:10|||||||||1
1633017260000|2021-09-30 15:54:20|10245.8|10230.8|10245.8|10230.8|10245.8|10230.8|10245.8|10230.8|0
1633017270000|2021-09-30 15:54:30|10248|10233|10246|10231|10248|10233|10246|10231|2
1633017280000|2021-09-30 15:54:40|10246.5|10231.5|10246.5|10231.5|10246.5|10231.5|10246.5|10231.5|1
1633017290000|2021-09-30 15:54:50|10248.8|10233.8|10248.3|10233.3|10248.8|10233.8|10248.3|10233.3|0
1633017300000|2021-09-30 15:55:00|10247.8|10232.8|10247.9|10232.9|10248.5|10233.5|10247.8|10232.8|8
1633017310000|2021-09-30 15:55:10|||||||||4
1633017320000|2021-09-30 15:55:20|10247.7|10232.7|10243.6|10228.6|10248.2|10233.2|10243.6|10228.6|4
1633017330000|2021-09-30 15:55:30|10242.7|10227.7|10243.1|10228.1|10243.3|10228.3|10242.7|10227.7|7
1633017350000|2021-09-30 15:55:50|10243.4|10228.4|10243.4|10228.4|10243.4|10228.4|10243.4|10228.4|10
1633017360000|2021-09-30 15:56:00|10243.6|10228.6|10236.4|10221.4|10244.1|10229.1|10234.4|10219.4|9
1633017370000|2021-09-30 15:56:10|10239.6|10224.6|10237.4|10222.4|10239.6|10224.6|10237.4|10222.4|9
1633017380000|2021-09-30 15:56:20|10237.5|10222.5|10233.3|10218.3|10238.1|10223.1|10233.3|10218.3|3
1633017390000|2021-09-30 15:56:30|10233.6|10218.6|10234.4|10219.4|10234.4|10219.4|10233.6|10218.6|2
1633017400000|2021-09-30 15:56:40|10233.6|10218.6|10233.9|10218.9|10233.9|10218.9|10233.6|10218.6|3
1633017410000|2021-09-30 15:56:50|||||||||2
1633017420000|2021-09-30 15:57:00|10234.1|10219.1|10234.1|10219.1|10234.1|10219.1|10234.1|10219.1|4
1633017440000|2021-09-30 15:57:20|||||||||1
1633017450000|2021-09-30 15:57:30|10235|10220|10234.1|10219.1|10235|10220|10234.1|10219.1|2
1633017460000|2021-09-30 15:57:40|||||||||1
1633017470000|2021-09-30 15:57:50|10234.8|10219.8|10234.1|10219.1|10234.8|10219.8|10234.1|10219.1|1
1633017480000|2021-09-30 15:58:00|10234.8|10219.8|10234.4|10219.4|10235|10220|10234.1|10219.1|7
1633017490000|2021-09-30 15:58:10|10240.1|10225.1|10238.4|10223.4|10240.1|10225.1|10234.4|10219.4|14
1633017500000|2021-09-30 15:58:20|10238.9|10223.9|10241.1|10226.1|10241.1|10226.1|10238.9|10223.9|2
1633017510000|2021-09-30 15:58:30|10241.6|10226.6|10239.8|10224.8|10241.6|10226.6|10239.8|10224.8|3
1633017520000|2021-09-30 15:58:40|10239.5|10224.5|10237.6|10222.6|10239.5|10224.5|10237.1|10222.1|2
1633017530000|2021-09-30 15:58:50|||||||||1
1633017540000|2021-09-30 15:59:00|10238.2|10223.2|10234.9|10219.9|10239.1|10224.1|10234.4|10219.4|8
1633017550000|2021-09-30 15:59:10|10234|10219|10230.6|10215.6|10234|10219|10230.6|10215.6|3
1633017560000|2021-09-30 15:59:20|10231|10216|10231.3|10216.3|10231.3|10216.3|10231|10216|0
1633017570000|2021-09-30 15:59:30|||||||||2
1633017580000|2021-09-30 15:59:40|10231.8|10216.8|10233.6|10218.6|10233.8|10218.8|10231.8|10216.8|3
1633017590000|2021-09-30 15:59:50|10233.1|10218.1|10232.8|10217.8|10233.1|10218.1|10232.8|10217.8|0
1633017600000|2021-09-30 16:00:00|10230.8|10215.8|10231.4|10216.4|10231.4|10216.4|10229.4|10214.4|9
1633017610000|2021-09-30 16:00:10|10231.6|10216.6|10231.6|10216.6|10231.6|10216.6|10231.6|10216.6|2
1633017620000|2021-09-30 16:00:20|10229.9|10214.9|10229.9|10214.9|10229.9|10214.9|10229.9|10214.9|28
1633017630000|2021-09-30 16:00:30|10230.1|10215.1|10230.1|10215.1|10230.1|10215.1|10229.9|10214.9|0
1633017640000|2021-09-30 16:00:40|10233.4|10218.4|10233.4|10218.4|10233.4|10218.4|10233.4|10218.4|0
1633017650000|2021-09-30 16:00:50|10233.2|10218.2|10233.2|10218.2|10233.2|10218.2|10233.2|10218.2|10
1633017660000|2021-09-30 16:01:00|10233.5|10218.5|10218.7|10203.7|10233.5|10218.5|10218.2|10203.2|8
1633017670000|2021-09-30 16:01:10|10218.2|10203.2|10219.5|10204.5|10219.5|10204.5|10217.5|10202.5|10
1633017680000|2021-09-30 16:01:20|10219.7|10204.7|10226.4|10211.4|10226.4|10211.4|10219.7|10204.7|6
1633017700000|2021-09-30 16:01:40|10226.6|10211.6|10233.5|10218.5|10234|10219|10226.6|10211.6|7
1633017710000|2021-09-30 16:01:50|10227|10212|10237.5|10222.5|10237.5|10222.5|10227|10212|12
1633017720000|2021-09-30 16:02:00|10237|10222|10237.3|10222.3|10237.3|10222.3|10237|10222|1
1633017730000|2021-09-30 16:02:10|10237.8|10222.8|10233.8|10218.8|10237.8|10222.8|10233|10218|5
1633017740000|2021-09-30 16:02:20|10233.1|10218.1|10238.8|10223.8|10239|10224|10228.3|10213.3|5
1633017750000|2021-09-30 16:02:30|10238.5|10223.5|10247.7|10232.7|10247.7|10232.7|10238.5|10223.5|8
1633017760000|2021-09-30 16:02:40|10246.6|10231.6|10247.7|10232.7|10247.7|10232.7|10245.7|10230.7|2
1633017770000|2021-09-30 16:02:50|10245.3|10230.3|10240.7|10225.7|10245.3|10230.3|10240.7|10225.7|6
1633017780000|2021-09-30 16:03:00|10241.7|10226.7|10246.3|10231.3|10246.3|10231.3|10241.7|10226.7|1
1633017790000|2021-09-30 16:03:10|10247.7|10232.7|10249.6|10234.6|10249.6|10234.6|10247.7|10232.7|0
1633017800000|2021-09-30 16:03:20|10250.5|10235.5|10250.2|10235.2|10250.5|10235.5|10249.2|10234.2|1
1633017820000|2021-09-30 16:03:40|10250.5|10235.5|10250.5|10235.5|10250.5|10235.5|10250.5|10235.5|2
1633017830000|2021-09-30 16:03:50|10250.8|10235.8|10250.8|10235.8|10250.8|10235.8|10250.8|10235.8|1
1633017840000|2021-09-30 16:04:00|||||||||1
1633017890000|2021-09-30 16:04:50|10247.8|10232.8|10246.5|10231.5|10247.8|10232.8|10246.5|10231.5|2
1633017900000|2021-09-30 16:05:00|10246.8|10231.8|10246.8|10231.8|10246.8|10231.8|10246.8|10231.8|1
1633017920000|2021-09-30 16:05:20|||||||||1
1633017930000|2021-09-30 16:05:30|10253.3|10238.3|10254|10239|10254|10239|10253.3|10238.3|27
1633017940000|2021-09-30 16:05:40|10254.3|10239.3|10254.3|10239.3|10254.3|10239.3|10254.3|10239.3|0
1633017950000|2021-09-30 16:05:50|10253.3|10238.3|10253.3|10238.3|10253.3|10238.3|10253.3|10238.3|2
1633017970000|2021-09-30 16:06:10|10248.5|10233.5|10248.8|10233.8|10248.8|10233.8|10248.5|10233.5|4
1633017980000|2021-09-30 16:06:20|10250.8|10235.8|10250.8|10235.8|10250.8|10235.8|10250.8|10235.8|0
1633018010000|2021-09-30 16:06:50|10251|10236|10251.3|10236.3|10251.3|10236.3|10251|10236|0
1633018020000|2021-09-30 16:07:00|10249.7|10234.7|10241.5|10226.5|10249.7|10234.7|10241.5|10226.5|12
1633018030000|2021-09-30 16:07:10|10241.3|10226.3|10240.5|10225.5|10245.5|10230.5|10240.5|10225.5|12
1633018040000|2021-09-30 16:07:20|10239.5|10224.5|10237.8|10222.8|10239.5|10224.5|10235.8|10220.8|11
1633018050000|2021-09-30 16:07:30|10238.6|10223.6|10241.4|10226.4|10241.4|10226.4|10238.6|10223.6|1
1633018060000|2021-09-30 16:07:40|10232.8|10217.8|10235.2|10220.2|10235.2|10220.2|10231.8|10216.8|9
1633018070000|2021-09-30 16:07:50|10235.7|10220.7|10235|10220|10237|10222|10233.7|10218.7|14
1633018080000|2021-09-30 16:08:00|10234.7|10219.7|10237.7|10222.7|10237.7|10222.7|10234.2|10219.2|4
1633018090000|2021-09-30 16:08:10|10238.3|10223.3|10241.6|10226.6|10241.6|10226.6|10238.3|10223.3|8
1633018110000|2021-09-30 16:08:30|10242.2|10227.2|10251.6|10236.6|10253.3|10238.3|10242.2|10227.2|8
1633018120000|2021-09-30 16:08:40|10252.7|10237.7|10251.6|10236.6|10253|10238|10251.6|10236.6|5
1633018130000|2021-09-30 16:08:50|10251.4|10236.4|10250.7|10235.7|10251.4|10236.4|10250.1|10235.1|7
1633018140000|2021-09-30 16:09:00|10250.5|10235.5|10250|10235|10250.5|10235.5|10249.3|10234.3|2
1633018150000|2021-09-30 16:09:10|10243.2|10228.2|10238.7|10223.7|10243.2|10228.2|10236.8|10221.8|10
1633018160000|2021-09-30 16:09:20|10238.5|10223.5|10238.9|10223.9|10238.9|10223.9|10237.7|10222.7|2
1633018170000|2021-09-30 16:09:30|10238.7|10223.7|10236.7|10221.7|10238.7|10223.7|10236.7|10221.7|7
1633018180000|2021-09-30 16:09:40|||||||||1
1633018190000|2021-09-30 16:09:50|||||||||2
1633018200000|2021-09-30 16:10:00|10237.2|10222.2|10244.6|10229.6|10244.6|10229.6|10237.2|10222.2|4
1633018210000|2021-09-30 16:10:10|10244.1|10229.1|10245.1|10230.1|10245.7|10230.7|10244.1|10229.1|5
1633018220000|2021-09-30 16:10:20|10245.4|10230.4|10245.4|10230.4|10245.4|10230.4|10245.4|10230.4|2
1633018230000|2021-09-30 16:10:30|10243.6|10228.6|10240.9|10225.9|10243.6|10228.6|10240.9|10225.9|6
1633018250000|2021-09-30 16:10:50|10240.7|10225.7|10240.4|10225.4|10240.7|10225.7|10240.4|10225.4|0
1633018260000|2021-09-30 16:11:00|10240.7|10225.7|10236|10221|10240.7|10225.7|10236|10221|11
1633018270000|2021-09-30 16:11:10|10236.2|10221.2|10232.4|10217.4|10236.2|10221.2|10232.4|10217.4|9
1633018280000|2021-09-30 16:11:20|10231.2|10216.2|10228.4|10213.4|10233.2|10218.2|10228.4|10213.4|13
1633018290000|2021-09-30 16:11:30|10227.2|10212.2|10227.7|10212.7|10229.7|10214.7|10227.2|10212.2|2
1633018300000|2021-09-30 16:11:40|10227.2|10212.2|10229|10214|10230.5|10215.5|10227.2|10212.2|2
1633018310000|2021-09-30 16:11:50|10228.5|10213.5|10228.5|10213.5|10231.1|10216.1|10228|10213|6
1633018320000|2021-09-30 16:12:00|10228|10213|10220.9|10205.9|10228|10213|10220.9|10205.9|48
1633018330000|2021-09-30 16:12:10|10218|10203|10223.5|10208.5|10224|10209|10218|10203|4
1633018340000|2021-09-30 16:12:20|10224|10209|10222.5|10207.5|10224|10209|10221|10206|8
1633018350000|2021-09-30 16:12:30|10224.4|10209.4|10221.1|10206.1|10224.4|10209.4|10219.8|10204.8|6
1633018360000|2021-09-30 16:12:40|10220.8|10205.8|10217.3|10202.3|10220.8|10205.8|10217.3|10202.3|10
1633018370000|2021-09-30 16:12:50|10216.3|10201.3|10220.3|10205.3|10220.3|10205.3|10214.3|10199.3|33
1633018380000|2021-09-30 16:13:00|10217.8|10202.8|10218.3|10203.3|10220.3|10205.3|10217.8|10202.8|7
1633018390000|2021-09-30 16:13:10|10217.3|10202.3|10214.8|10199.8|10217.3|10202.3|10214.8|10199.8|1
1633018400000|2021-09-30 16:13:20|10214.3|10199.3|10215.7|10200.7|10215.7|10200.7|10214|10199|25
1633018420000|2021-09-30 16:13:40|10220.7|10205.7|10231.3|10216.3|10231.5|10216.5|10220.7|10205.7|6
1633018430000|2021-09-30 16:13:50|10231.5|10216.5|10233.5|10218.5|10233.5|10218.5|10231.5|10216.5|4
1633018440000|2021-09-30 16:14:00|10234.7|10219.7|10234.5|10219.5|10236.2|10221.2|10233.5|10218.5|3
1633018450000|2021-09-30 16:14:10|10234.2|10219.2|10235|10220|10235|10220|10233.5|10218.5|3
1633018470000|2021-09-30 16:14:30|10235.7|10220.7|10235.7|10220.7|10235.7|10220.7|10235.7|10220.7|1
1633018480000|2021-09-30 16:14:40|10234.6|10219.6|10230.8|10215.8|10234.6|10219.6|10230.8|10215.8|1
1633018490000|2021-09-30 16:14:50|10229.8|10214.8|10229|10214|10229.8|10214.8|10229|10214|0
1633018500000|2021-09-30 16:15:00|10228.8|10213.8|10229|10214|10229|10214|10227.7|10212.7|0
1633018510000|2021-09-30 16:15:10|10228.5|10213.5|10228.2|10213.2|10228.5|10213.5|10228.2|10213.2|1
1633018520000|2021-09-30 16:15:20|10227.7|10212.7|10227.7|10212.7|10227.7|10212.7|10227.7|10212.7|2
1633018540000|2021-09-30 16:15:40|10226.5|10211.5|10226|10211|10226.5|10211.5|10225.5|10210.5|5
1633018550000|2021-09-30 16:15:50|10225.2|10210.2|10221.2|10206.2|10225.2|10210.2|10221|10206|9
1633018560000|2021-09-30 16:16:00|10221|10206|10218.6|10203.6|10221|10206|10214.7|10199.7|7
1633018570000|2021-09-30 16:16:10|10219|10204|10217.7|10202.7|10219|10204|10217.7|10202.7|0
1633018580000|2021-09-30 16:16:20|10217.2|10202.2|10216.2|10201.2|10217.2|10202.2|10215.5|10200.5|6
1633018590000|2021-09-30 16:16:30|10216.8|10201.8|10216.1|10201.1|10217.1|10202.1|10215.5|10200.5|6
1633018600000|2021-09-30 16:16:40|10215.9|10200.9|10219.6|10204.6|10219.6|10204.6|10215.9|10200.9|7
1633018610000|2021-09-30 16:16:50|10219.3|10204.3|10219.6|10204.6|10219.6|10204.6|10219.3|10204.3|0
1633018620000|2021-09-30 16:17:00|10221.6|10206.6|10224|10209|10224.9|10209.9|10221.6|10206.6|0
1633018630000|2021-09-30 16:17:10|10222.9|10207.9|10222.9|10207.9|10222.9|10207.9|10222.9|10207.9|0
1633018640000|2021-09-30 16:17:20|10224|10209|10225.4|10210.4|10225.6|10210.6|10224|10209|2
1633018650000|2021-09-30 16:17:30|10226.8|10211.8|10227.9|10212.9|10227.9|10212.9|10226.8|10211.8|2
1633018660000|2021-09-30 16:17:40|10229.1|10214.1|10229.9|10214.9|10229.9|10214.9|10229.1|10214.1|3
1633018680000|2021-09-30 16:18:00|10227.9|10212.9|10227.9|10212.9|10227.9|10212.9|10227.9|10212.9|3
1633018690000|2021-09-30 16:18:10|10227.7|10212.7|10227.4|10212.4|10227.7|10212.7|10227.4|10212.4|0
1633018700000|2021-09-30 16:18:20|10227.9|10212.9|10228.1|10213.1|10228.1|10213.1|10226.9|10211.9|5
1633018710000|2021-09-30 16:18:30|10228.4|10213.4|10228.4|10213.4|10228.4|10213.4|10228.4|10213.4|0
1633018720000|2021-09-30 16:18:40|10231.6|10216.6|10231.9|10216.9|10231.9|10216.9|10231.4|10216.4|2
1633018730000|2021-09-30 16:18:50|||||||||3
1633018760000|2021-09-30 16:19:20|10232.2|10217.2|10228.5|10213.5|10232.2|10217.2|10228.5|10213.5|8
1633018770000|2021-09-30 16:19:30|10227.6|10212.6|10227.6|10212.6|10227.6|10212.6|10227.6|10212.6|0
1633018780000|2021-09-30 16:19:40|10228.1|10213.1|10228.1|10213.1|10228.1|10213.1|10228.1|10213.1|0
1633018790000|2021-09-30 16:19:50|10227.8|10212.8|10228|10213|10228.5|10213.5|10227.8|10212.8|3
1633018800000|2021-09-30 16:20:00|10227.8|10212.8|10224.8|10209.8|10227.8|10212.8|10224.4|10209.4|18
1633018810000|2021-09-30 16:20:10|10225|10210|10222.8|10207.8|10225|10210|10222.8|10207.8|10
1633018820000|2021-09-30 16:20:20|10222|10207|10222.3|10207.3|10223|10208|10222|10207|1
1633018830000|2021-09-30 16:20:30|10222|10207|10225|10210|10225.3|10210.3|10221|10206|5
1633018840000|2021-09-30 16:20:40|10224.5|10209.5|10225.3|10210.3|10225.5|10210.5|10224.5|10209.5|1
1633018850000|2021-09-30 16:20:50|10225.2|10210.2|10226|10211|10229.5|10214.5|10225.2|10210.2|2
1633018860000|2021-09-30 16:21:00|10227.4|10212.4|10230.5|10215.5|10230.5|10215.5|10227.4|10212.4|1
1633018870000|2021-09-30 16:21:10|10231|10216|10231|10216|10231|10216|10231|10216|1
1633018880000|2021-09-30 16:21:20|10232.7|10217.7|10232.7|10217.7|10232.7|10217.7|10232.7|10217.7|0
1633018890000|2021-09-30 16:21:30|10234|10219|10231.7|10216.7|10234|10219|10231.4|10216.4|11
1633018900000|2021-09-30 16:21:40|10231.6|10216.6|10232|10217|10232.5|10217.5|10231.6|10216.6|0
1633018910000|2021-09-30 16:21:50|10232.9|10217.9|10231.7|10216.7|10232.9|10217.9|10231.7|10216.7|3
1633018920000|2021-09-30 16:22:00|10233.4|10218.4|10235.6|10220.6|10237.1|10222.1|10233.4|10218.4|9
1633018950000|2021-09-30 16:22:30|10235.9|10220.9|10234.1|10219.1|10235.9|10220.9|10234.1|10219.1|3
1633018960000|2021-09-30 16:22:40|10232.7|10217.7|10232.7|10217.7|10232.7|10217.7|10232.7|10217.7|0
1633018970000|2021-09-30 16:22:50|10237.9|10222.9|10236.9|10221.9|10237.9|10222.9|10236.2|10221.2|4
1633018980000|2021-09-30 16:23:00|10237.2|10222.2|10242.6|10227.6|10242.6|10227.6|10237.2|10222.2|6
1633018990000|2021-09-30 16:23:10|10243.1|10228.1|10239.7|10224.7|10243.1|10228.1|10237.7|10222.7|9
1633019000000|2021-09-30 16:23:20|10241.1|10226.1|10239.9|10224.9|10242.6|10227.6|10239.9|10224.9|2
1633019010000|2021-09-30 16:23:30|||||||||1
1633019020000|2021-09-30 16:23:40|10242.1|10227.1|10242.1|10227.1|10242.1|10227.1|10241.9|10226.9|4
1633019050000|2021-09-30 16:24:10|10239.7|10224.7|10239.7|10224.7|10239.7|10224.7|10239.7|10224.7|6
1633019060000|2021-09-30 16:24:20|10239.9|10224.9|10241.6|10226.6|10242.1|10227.1|10239.9|10224.9|11
1633019080000|2021-09-30 16:24:40|10240.9|10225.9|10240.9|10225.9|10240.9|10225.9|10240.9|10225.9|1
1633019100000|2021-09-30 16:25:00|10240.1|10225.1|10246|10231|10246|10231|10240.1|10225.1|13
1633019110000|2021-09-30 16:25:10|10245.8|10230.8|10243.5|10228.5|10245.8|10230.8|10243|10228|7
1633019120000|2021-09-30 16:25:20|10244|10229|10247|10232|10248|10233|10244|10229|7
1633019130000|2021-09-30 16:25:30|10246.3|10231.3|10246.8|10231.8|10247.5|10232.5|10246|10231|1
1633019140000|2021-09-30 16:25:40|10246.5|10231.5|10246.5|10231.5|10248|10233|10243.5|10228.5|9
1633019150000|2021-09-30 16:25:50|10246.3|10231.3|10246|10231|10246.5|10231.5|10246|10231|0
1633019160000|2021-09-30 16:26:00|10245.5|10230.5|10246|10231|10246|10231|10245.5|10230.5|2
1633019170000|2021-09-30 16:26:10|10245.8|10230.8|10243.5|10228.5|10246|10231|10243|10228|8
1633019180000|2021-09-30 16:26:20|10244.5|10229.5|10244.5|10229.5|10244.5|10229.5|10244.5|10229.5|0
1633019190000|2021-09-30 16:26:30|10243.8|10228.8|10243.8|10228.8|10243.8|10228.8|10243.8|10228.8|1
1633019200000|2021-09-30 16:26:40|10244.3|10229.3|10244.8|10229.8|10244.8|10229.8|10244.3|10229.3|0
1633019210000|2021-09-30 16:26:50|10245.5|10230.5|10245.5|10230.5|10245.5|10230.5|10245.5|10230.5|0
1633019220000|2021-09-30 16:27:00|10247.5|10232.5|10245.5|10230.5|10247.5|10232.5|10245.5|10230.5|0
1633019230000|2021-09-30 16:27:10|10246.2|10231.2|10247|10232|10247|10232|10246.2|10231.2|0
1633019250000|2021-09-30 16:27:30|10246.5|10231.5|10244.5|10229.5|10246.5|10231.5|10244.5|10229.5|2
1633019260000|2021-09-30 16:27:40|10244.3|10229.3|10244|10229|10244.3|10229.3|10244|10229|2
1633019280000|2021-09-30 16:28:00|10244.3|10229.3|10243.5|10228.5|10244.3|10229.3|10243|10228|2
1633019300000|2021-09-30 16:28:20|10241.3|10226.3|10242.8|10227.8|10243.6|10228.6|10241.3|10226.3|4
1633019310000|2021-09-30 16:28:30|10243|10228|10242.5|10227.5|10243|10228|10242.5|10227.5|0
1633019320000|2021-09-30 16:28:40|10242.8|10227.8|10242.1|10227.1|10244.3|10229.3|10242.1|10227.1|1
1633019330000|2021-09-30 16:28:50|10241.3|10226.3|10245|10230|10245|10230|10241.3|10226.3|5
1633019340000|2021-09-30 16:29:00|10244.6|10229.6|10244.5|10229.5|10247.3|10232.3|10244|10229|2
1633019350000|2021-09-30 16:29:10|10244.8|10229.8|10243.3|10228.3|10244.8|10229.8|10243.3|10228.3|0
1633019360000|2021-09-30 16:29:20|10241.3|10226.3|10241.3|10226.3|10241.3|10226.3|10241.3|10226.3|2
1633019370000|2021-09-30 16:29:30|10240.8|10225.8|10240.5|10225.5|10240.8|10225.8|10240.5|10225.5|1
1633019380000|2021-09-30 16:29:40|10241|10226|10241|10226|10241|10226|10241|10226|0
1633019390000|2021-09-30 16:29:50|10241.5|10226.5|10241|10226|10241.5|10226.5|10241|10226|0
1633019400000|2021-09-30 16:30:00|10241.5|10226.5|10242.5|10227.5|10242.5|10227.5|10241.5|10226.5|4
1633019430000|2021-09-30 16:30:30|||||||||1
1633019440000|2021-09-30 16:30:40|10243.4|10228.4|10249.5|10234.5|10249.5|10234.5|10243.4|10228.4|3
1633019450000|2021-09-30 16:30:50|10250.5|10235.5|10250.5|10235.5|10250.5|10235.5|10250.5|10235.5|0
1633019460000|2021-09-30 16:31:00|10251.6|10236.6|10252.4|10237.4|10252.4|10237.4|10251|10236|9
1633019470000|2021-09-30 16:31:10|10249|10234|10248.3|10233.3|10249|10234|10248.3|10233.3|8
1633019490000|2021-09-30 16:31:30|10248|10233|10249.8|10234.8|10249.8|10234.8|10248|10233|1
1633019500000|2021-09-30 16:31:40|10249|10234|10250.1|10235.1|10250.1|10235.1|10248.9|10233.9|9
1633019510000|2021-09-30 16:31:50|10250.6|10235.6|10250.1|10235.1|10250.6|10235.6|10249.4|10234.4|5
1633019520000|2021-09-30 16:32:00|10249.9|10234.9|10250.1|10235.1|10250.1|10235.1|10249.6|10234.6|0
1633019530000|2021-09-30 16:32:10|10249.6|10234.6|10250.1|10235.1|10250.1|10235.1|10249.6|10234.6|8
1633019540000|2021-09-30 16:32:20|10250.6|10235.6|10250.4|10235.4|10250.6|10235.6|10250.4|10235.4|1
1633019550000|2021-09-30 16:32:30|10250.1|10235.1|10251.3|10236.3|10251.3|10236.3|10250.1|10235.1|2
1633019560000|2021-09-30 16:32:40|10251.6|10236.6|10250.6|10235.6|10251.6|10236.6|10250.6|10235.6|1
1633019570000|2021-09-30 16:32:50|10251.1|10236.1|10249.2|10234.2|10251.1|10236.1|10248.9|10233.9|2
1633019580000|2021-09-30 16:33:00|10248.9|10233.9|10248.7|10233.7|10249.2|10234.2|10247.2|10232.2|50
1633019600000|2021-09-30 16:33:20|10249.6|10234.6|10249.6|10234.6|10249.6|10234.6|10249.6|10234.6|2
1633019620000|2021-09-30 16:33:40|10248.9|10233.9|10248.9|10233.9|10248.9|10233.9|10248.9|10233.9|2
1633019640000|2021-09-30 16:34:00|10249.2|10234.2|10247.7|10232.7|10249.4|10234.4|10247.7|10232.7|2
1633019650000|2021-09-30 16:34:10|10246.9|10231.9|10248.2|10233.2|10249.6|10234.6|10246.9|10231.9|4
1633019660000|2021-09-30 16:34:20|10248.7|10233.7|10248.7|10233.7|10248.9|10233.9|10248.2|10233.2|0
1633019670000|2021-09-30 16:34:30|10248.4|10233.4|10250.6|10235.6|10250.6|10235.6|10248.4|10233.4|1
1633019690000|2021-09-30 16:34:50|||||||||1
1633019710000|2021-09-30 16:35:10|10250.9|10235.9|10252.8|10237.8|10252.8|10237.8|10250.9|10235.9|4
1633019720000|2021-09-30 16:35:20|10255.5|10240.5|10256|10241|10256|10241|10255.5|10240.5|4
1633019730000|2021-09-30 16:35:30|10256.8|10241.8|10259.5|10244.5|10259.5|10244.5|10256.8|10241.8|20
1633019740000|2021-09-30 16:35:40|10260.3|10245.3|10263|10248|10264|10249|10260.3|10245.3|3
1633019750000|2021-09-30 16:35:50|10262.8|10247.8|10263|10248|10263|10248|10262.5|10247.5|1
1633019760000|2021-09-30 16:36:00|10261.6|10246.6|10259|10244|10261.6|10246.6|10257.8|10242.8|5
1633019770000|2021-09-30 16:36:10|10259.5|10244.5|10261.3|10246.3|10263|10248|10258.5|10243.5|43
1633019780000|2021-09-30 16:36:20|10261.5|10246.5|10261.8|10246.8|10262.3|10247.3|10261.5|10246.5|0
1633019790000|2021-09-30 16:36:30|10262.3|10247.3|10262.3|10247.3|10262.8|10247.8|10262.2|10247.2|0
1633019800000|2021-09-30 16:36:40|10262.5|10247.5|10259.1|10244.1|10263|10248|10259.1|10244.1|2
1633019810000|2021-09-30 16:36:50|10256.6|10241.6|10256.3|10241.3|10256.6|10241.6|10256.1|10241.1|7
1633019820000|2021-09-30 16:37:00|10256.6|10241.6|10262.6|10247.6|10263.5|10248.5|10256.4|10241.4|14
1633019830000|2021-09-30 16:37:10|10261.8|10246.8|10264.9|10249.9|10265.7|10250.7|10261.8|10246.8|12
1633019840000|2021-09-30 16:37:20|10264.5|10249.5|10264.4|10249.4|10264.5|10249.5|10264.2|10249.2|2
1633019850000|2021-09-30 16:37:30|10264.2|10249.2|10264.2|10249.2|10264.2|10249.2|10264.2|10249.2|0
1633019860000|2021-09-30 16:37:40|10264.5|10249.5|10264.5|10249.5|10264.5|10249.5|10264.5|10249.5|1
1633019870000|2021-09-30 16:37:50|10264.3|10249.3|10264.7|10249.7|10264.7|10249.7|10264|10249|5
1633019880000|2021-09-30 16:38:00|10264.4|10249.4|10264.4|10249.4|10264.4|10249.4|10264.4|10249.4|0
1633019890000|2021-09-30 16:38:10|10264|10249|10263.9|10248.9|10264|10249|10263.9|10248.9|0
1633019900000|2021-09-30 16:38:20|10267.4|10252.4|10268.9|10253.9|10268.9|10253.9|10267.4|10252.4|13
1633019910000|2021-09-30 16:38:30|10268.6|10253.6|10271.3|10256.3|10271.3|10256.3|10268.6|10253.6|7
1633019920000|2021-09-30 16:38:40|10271.5|10256.5|10273.8|10258.8|10273.8|10258.8|10271.3|10256.3|4
1633019930000|2021-09-30 16:38:50|10274.4|10259.4|10273.6|10258.6|10275.3|10260.3|10273.6|10258.6|2
1633019940000|2021-09-30 16:39:00|10273.8|10258.8|10269.9|10254.9|10276.1|10261.1|10269.9|10254.9|10
1633019960000|2021-09-30 16:39:20|10274.1|10259.1|10274.1|10259.1|10274.1|10259.1|10274.1|10259.1|2
1633020000000|2021-09-30 16:40:00|10273.4|10258.4|10274.3|10259.3|10274.3|10259.3|10273.1|10258.1|4
1633020010000|2021-09-30 16:40:10|10276.3|10261.3|10276.3|10261.3|10276.3|10261.3|10276.3|10261.3|4
1633020020000|2021-09-30 16:40:20|10276.1|10261.1|10275.7|10260.7|10276.1|10261.1|10273.6|10258.6|4
1633020030000|2021-09-30 16:40:30|10276.3|10261.3|10276.3|10261.3|10276.3|10261.3|10276.3|10261.3|0
1633020040000|2021-09-30 16:40:40|10275.1|10260.1|10275.1|10260.1|10275.1|10260.1|10275.1|10260.1|3
1633020050000|2021-09-30 16:40:50|10274.9|10259.9|10276.3|10261.3|10276.3|10261.3|10274.9|10259.9|2
1633020060000|2021-09-30 16:41:00|10276.7|10261.7|10277.3|10262.3|10277.3|10262.3|10276.7|10261.7|0
1633020070000|2021-09-30 16:41:10|10277.8|10262.8|10277.3|10262.3|10277.8|10262.8|10277.3|10262.3|3
1633020080000|2021-09-30 16:41:20|10277.7|10262.7|10277.2|10262.2|10277.7|10262.7|10277.2|10262.2|10
1633020090000|2021-09-30 16:41:30|10277.7|10262.7|10272.5|10257.5|10277.7|10262.7|10272.5|10257.5|10
1633020100000|2021-09-30 16:41:40|10270.6|10255.6|10267.6|10252.6|10270.6|10255.6|10266.8|10251.8|16
1633020120000|2021-09-30 16:42:00|10268.6|10253.6|10275|10260|10275|10260|10268.6|10253.6|5
1633020130000|2021-09-30 16:42:10|10275.3|10260.3|10275.1|10260.1|10275.3|10260.3|10274.8|10259.8|2
1633020140000|2021-09-30 16:42:20|10273.7|10258.7|10271.1|10256.1|10273.7|10258.7|10271.1|10256.1|8
1633020150000|2021-09-30 16:42:30|10270.9|10255.9|10265.6|10250.6|10270.9|10255.9|10265.6|10250.6|1
1633020160000|2021-09-30 16:42:40|10265.1|10250.1|10263.6|10248.6|10265.1|10250.1|10263.1|10248.1|8
1633020170000|2021-09-30 16:42:50|10266.7|10251.7|10272.1|10257.1|10272.1|10257.1|10266.7|10251.7|7
1633020180000|2021-09-30 16:43:00|10271.9|10256.9|10272.1|10257.1|10272.1|10257.1|10271.6|10256.6|0
1633020190000|2021-09-30 16:43:10|10269.6|10254.6|10270.1|10255.1|10270.1|10255.1|10269.6|10254.6|2
1633020200000|2021-09-30 16:43:20|10269.7|10254.7|10269.1|10254.1|10269.7|10254.7|10269.1|10254.1|0
1633020210000|2021-09-30 16:43:30|10268.6|10253.6|10265.7|10250.7|10268.6|10253.6|10265.1|10250.1|6
1633020220000|2021-09-30 16:43:40|10266.5|10251.5|10266.5|10251.5|10266.5|10251.5|10266.5|10251.5|0
1633020230000|2021-09-30 16:43:50|10265.7|10250.7|10265.5|10250.5|10266|10251|10264|10249|4
1633020240000|2021-09-30 16:44:00|10265.8|10250.8|10263.8|10248.8|10265.8|10250.8|10263.8|10248.8|1
1633020250000|2021-09-30 16:44:10|||||||||1
1633020260000|2021-09-30 16:44:20|10264.9|10249.9|10264.8|10249.8|10266.3|10251.3|10264.8|10249.8|2
1633020270000|2021-09-30 16:44:30|10266.4|10251.4|10268.3|10253.3|10268.3|10253.3|10266.4|10251.4|4
1633020280000|2021-09-30 16:44:40|10269.3|10254.3|10268|10253|10269.3|10254.3|10268|10253|1
1633020290000|2021-09-30 16:44:50|||||||||1
1633020300000|2021-09-30 16:45:00|||||||||1
1633020310000|2021-09-30 16:45:10|10268.3|10253.3|10268.3|10253.3|10268.3|10253.3|10268.3|10253.3|1
1633020330000|2021-09-30 16:45:30|10268.6|10253.6|10268.6|10253.6|10268.6|10253.6|10268.6|10253.6|0
1633020340000|2021-09-30 16:45:40|10265.6|10250.6|10264.8|10249.8|10265.6|10250.6|10264.8|10249.8|2
1633020350000|2021-09-30 16:45:50|10264.2|10249.2|10263.3|10248.3|10264.2|10249.2|10263.3|10248.3|1
1633020360000|2021-09-30 16:46:00|10263.5|10248.5|10263.6|10248.6|10263.8|10248.8|10263.5|10248.5|1
1633020370000|2021-09-30 16:46:10|10263.1|10248.1|10256.9|10241.9|10263.1|10248.1|10256.6|10241.6|6
1633020380000|2021-09-30 16:46:20|10256.7|10241.7|10256.6|10241.6|10256.7|10241.7|10256.6|10241.6|0
1633020390000|2021-09-30 16:46:30|10256.9|10241.9|10260.7|10245.7|10260.7|10245.7|10256.4|10241.4|12
1633020400000|2021-09-30 16:46:40|10261.2|10246.2|10261.9|10246.9|10261.9|10246.9|10261.2|10246.2|1
1633020410000|2021-09-30 16:46:50|10261.6|10246.6|10262.1|10247.1|10262.1|10247.1|10261.6|10246.6|8
1633020420000|2021-09-30 16:47:00|10262.6|10247.6|10258.4|10243.4|10262.6|10247.6|10257.4|10242.4|9
1633020430000|2021-09-30 16:47:10|10258.1|10243.1|10257.7|10242.7|10258.2|10243.2|10256.4|10241.4|3
1633020440000|2021-09-30 16:47:20|10258.2|10243.2|10258.2|10243.2|10258.2|10243.2|10258.2|10243.2|0
1633020450000|2021-09-30 16:47:30|10259.9|10244.9|10261.6|10246.6|10261.6|10246.6|10259.9|10244.9|2
1633020460000|2021-09-30 16:47:40|10261.9|10246.9|10261.4|10246.4|10261.9|10246.9|10261.4|10246.4|0
1633020470000|2021-09-30 16:47:50|10260.9|10245.9|10260.4|10245.4|10260.9|10245.9|10259.9|10244.9|0
1633020480000|2021-09-30 16:48:00|10260.8|10245.8|10261.9|10246.9|10261.9|10246.9|10260.8|10245.8|1
1633020500000|2021-09-30 16:48:20|10262.7|10247.7|10266.9|10251.9|10266.9|10251.9|10262.7|10247.7|8
1633020520000|2021-09-30 16:48:40|10265.9|10250.9|10264.5|10249.5|10265.9|10250.9|10264.5|10249.5|2
1633020530000|2021-09-30 16:48:50|10265.3|10250.3|10264.5|10249.5|10265.3|10250.3|10264.5|10249.5|3
1633020540000|2021-09-30 16:49:00|10264.3|10249.3|10264|10249|10264.3|10249.3|10263.8|10248.8|1
1633020550000|2021-09-30 16:49:10|10261.3|10246.3|10267.9|10252.9|10267.9|10252.9|10261.3|10246.3|7
1633020560000|2021-09-30 16:49:20|10268.5|10253.5|10269.5|10254.5|10269.5|10254.5|10268.5|10253.5|2
1633020570000|2021-09-30 16:49:30|10269.8|10254.8|10270.5|10255.5|10270.5|10255.5|10269.8|10254.8|0
1633020580000|2021-09-30 16:49:40|10270.8|10255.8|10270.5|10255.5|10271|10256|10270.5|10255.5|1
1633020590000|2021-09-30 16:49:50|10270.3|10255.3|10272.3|10257.3|10272.3|10257.3|10270.3|10255.3|3
1633020600000|2021-09-30 16:50:00|10272|10257|10271.8|10256.8|10273|10258|10270.8|10255.8|3
1633020610000|2021-09-30 16:50:10|10272.2|10257.2|10273|10258|10273|10258|10272.2|10257.2|3
1633020620000|2021-09-30 16:50:20|10272.8|10257.8|10273.7|10258.7|10273.7|10258.7|10272.8|10257.8|5
1633020630000|2021-09-30 16:50:30|10272.8|10257.8|10272|10257|10272.8|10257.8|10272|10257|1
1633020640000|2021-09-30 16:50:40|10272.7|10257.7|10272.7|10257.7|10272.7|10257.7|10272.7|10257.7|1
1633020650000|2021-09-30 16:50:50|10273.7|10258.7|10273.7|10258.7|10273.7|10258.7|10273.7|10258.7|1
1633020660000|2021-09-30 16:51:00|10273.9|10258.9|10274.2|10259.2|10275.2|10260.2|10273.9|10258.9|15
1633020670000|2021-09-30 16:51:10|10274|10259|10274|10259|10274|10259|10274|10259|2
1633020690000|2021-09-30 16:51:30|10273.5|10258.5|10269.8|10254.8|10274|10259|10267.8|10252.8|13
1633020700000|2021-09-30 16:51:40|10270.6|10255.6|10270.6|10255.6|10270.6|10255.6|10270.6|10255.6|0
1633020710000|2021-09-30 16:51:50|10270.7|10255.7|10275.2|10260.2|10275.2|10260.2|10270.7|10255.7|4
1633020720000|2021-09-30 16:52:00|10277.4|10262.4|10276.7|10261.7|10277.4|10262.4|10276.7|10261.7|11
1633020730000|2021-09-30 16:52:10|10275.9|10260.9|10275.9|10260.9|10275.9|10260.9|10275.9|10260.9|0
1633020740000|2021-09-30 16:52:20|10276.9|10261.9|10275.9|10260.9|10276.9|10261.9|10275.9|10260.9|1
1633020750000|2021-09-30 16:52:30|10275.6|10260.6|10275.6|10260.6|10275.6|10260.6|10275.6|10260.6|1
1633020770000|2021-09-30 16:52:50|10277.9|10262.9|10275.9|10260.9|10277.9|10262.9|10275.9|10260.9|10
1633020790000|2021-09-30 16:53:10|10275.7|10260.7|10275.7|10260.7|10275.7|10260.7|10275.7|10260.7|3
1633020800000|2021-09-30 16:53:20|10275.6|10260.6|10272|10257|10275.9|10260.9|10272|10257|4
1633020810000|2021-09-30 16:53:30|10270.9|10255.9|10271.4|10256.4|10271.4|10256.4|10270.9|10255.9|0
1633020820000|2021-09-30 16:53:40|10270.8|10255.8|10274.1|10259.1|10274.1|10259.1|10270.8|10255.8|1
1633020830000|2021-09-30 16:53:50|10275.3|10260.3|10273.6|10258.6|10275.3|10260.3|10273.6|10258.6|2
1633020840000|2021-09-30 16:54:00|10272.9|10257.9|10273.1|10258.1|10273.1|10258.1|10272.9|10257.9|0
1633020850000|2021-09-30 16:54:10|10273.4|10258.4|10273.4|10258.4|10273.4|10258.4|10273.4|10258.4|0
1633020860000|2021-09-30 16:54:20|10273.3|10258.3|10272.6|10257.6|10273.6|10258.6|10272.6|10257.6|1
1633020870000|2021-09-30 16:54:30|10272.1|10257.1|10272.1|10257.1|10272.1|10257.1|10272.1|10257.1|1
1633020880000|2021-09-30 16:54:40|10271|10256|10270.6|10255.6|10271.1|10256.1|10269.6|10254.6|17
1633020890000|2021-09-30 16:54:50|10270.1|10255.1|10271.1|10256.1|10271.6|10256.6|10270.1|10255.1|0
1633020900000|2021-09-30 16:55:00|10271.6|10256.6|10271.6|10256.6|10271.6|10256.6|10271.6|10256.6|0
1633020920000|2021-09-30 16:55:20|10271.4|10256.4|10274.1|10259.1|10274.3|10259.3|10271.4|10256.4|13
1633020930000|2021-09-30 16:55:30|10274.3|10259.3|10272.1|10257.1|10274.3|10259.3|10272.1|10257.1|2
1633020940000|2021-09-30 16:55:40|10271.9|10256.9|10271.6|10256.6|10271.9|10256.9|10271.6|10256.6|0
1633020950000|2021-09-30 16:55:50|10272.1|10257.1|10274.3|10259.3|10274.3|10259.3|10271.6|10256.6|5
1633020960000|2021-09-30 16:56:00|10274.6|10259.6|10269.1|10254.1|10274.6|10259.6|10269.1|10254.1|4
1633020980000|2021-09-30 16:56:20|10271.3|10256.3|10270.3|10255.3|10271.3|10256.3|10270.3|10255.3|2
1633021000000|2021-09-30 16:56:40|10269.8|10254.8|10269.8|10254.8|10269.8|10254.8|10269.8|10254.8|0
1633021010000|2021-09-30 16:56:50|10269.9|10254.9|10269.8|10254.8|10269.9|10254.9|10269.6|10254.6|0
1633021020000|2021-09-30 16:57:00|10269.1|10254.1|10272.4|10257.4|10272.7|10257.7|10269.1|10254.1|37
1633021030000|2021-09-30 16:57:10|10272.2|10257.2|10272.2|10257.2|10272.2|10257.2|10272.2|10257.2|2
1633021040000|2021-09-30 16:57:20|10271.1|10256.1|10268.3|10253.3|10271.1|10256.1|10268.3|10253.3|4
1633021060000|2021-09-30 16:57:40|10268.8|10253.8|10268.8|10253.8|10268.8|10253.8|10268.8|10253.8|0
1633021070000|2021-09-30 16:57:50|||||||||1
1633021120000|2021-09-30 16:58:40|10269.1|10254.1|10269.1|10254.1|10269.1|10254.1|10269.1|10254.1|0
1633021130000|2021-09-30 16:58:50|10266.6|10251.6|10266.6|10251.6|10266.6|10251.6|10266.6|10251.6|1
1633021140000|2021-09-30 16:59:00|10266.4|10251.4|10264.2|10249.2|10266.9|10251.9|10264|10249|13
1633021150000|2021-09-30 16:59:10|10264|10249|10264.7|10249.7|10265.2|10250.2|10264|10249|5
1633021160000|2021-09-30 16:59:20|10265.2|10250.2|10265.2|10250.2|10265.2|10250.2|10265.2|10250.2|0
1633021170000|2021-09-30 16:59:30|10266.7|10251.7|10266.7|10251.7|10266.7|10251.7|10266.7|10251.7|1
1633021200000|2021-09-30 17:00:00|10268.9|10253.9|10268.9|10253.9|10268.9|10253.9|10268.9|10253.9|1
1633021210000|2021-09-30 17:00:10|10268.6|10253.6|10268.6|10253.6|10268.6|10253.6|10268.6|10253.6|3
1633021240000|2021-09-30 17:00:40|10268.9|10253.9|10269.3|10254.3|10269.3|10254.3|10268.9|10253.9|1
1633021250000|2021-09-30 17:00:50|10270.3|10255.3|10275|10260|10275|10260|10270.3|10255.3|13
1633021260000|2021-09-30 17:01:00|10275.3|10260.3|10275.2|10260.2|10276|10261|10275.2|10260.2|1
1633021270000|2021-09-30 17:01:10|10274.3|10259.3|10274.2|10259.2|10274.3|10259.3|10273.2|10258.2|1
1633021280000|2021-09-30 17:01:20|10274.9|10259.9|10274.8|10259.8|10277.3|10262.3|10274.8|10259.8|6
1633021310000|2021-09-30 17:01:50|10275.2|10260.2|10276.3|10261.3|10277.3|10262.3|10275.2|10260.2|5
1633021360000|2021-09-30 17:02:40|10276.5|10261.5|10277.2|10262.2|10277.7|10262.7|10276.5|10261.5|8
1633021370000|2021-09-30 17:02:50|10275.5|10260.5|10277.7|10262.7|10277.7|10262.7|10275.5|10260.5|0
1633021390000|2021-09-30 17:03:10|10278.7|10263.7|10277.2|10262.2|10278.7|10263.7|10277.2|10262.2|4
1633021400000|2021-09-30 17:03:20|10277.7|10262.7|10277|10262|10277.7|10262.7|10277|10262|1
1633021410000|2021-09-30 17:03:30|10276.7|10261.7|10272.8|10257.8|10276.7|10261.7|10272.8|10257.8|4
1633021420000|2021-09-30 17:03:40|10273.3|10258.3|10274.6|10259.6|10274.6|10259.6|10273.3|10258.3|2
1633021430000|2021-09-30 17:03:50|10274.3|10259.3|10274.6|10259.6|10274.6|10259.6|10274.3|10259.3|0
1633021440000|2021-09-30 17:04:00|10275|10260|10277.7|10262.7|10278.2|10263.2|10275|10260|2
1633021450000|2021-09-30 17:04:10|10277.5|10262.5|10277.5|10262.5|10277.7|10262.7|10277.5|10262.5|2
1633021460000|2021-09-30 17:04:20|10277|10262|10276.3|10261.3|10277|10262|10276.3|10261.3|1
1633021470000|2021-09-30 17:04:30|10275.8|10260.8|10275.3|10260.3|10275.8|10260.8|10275.1|10260.1|0
1633021480000|2021-09-30 17:04:40|10278.3|10263.3|10276.8|10261.8|10278.3|10263.3|10276.8|10261.8|5
1633021490000|2021-09-30 17:04:50|10276.6|10261.6|10277|10262|10277|10262|10276.1|10261.1|11
1633021500000|2021-09-30 17:05:00|10276.7|10261.7|10278.2|10263.2|10278.7|10263.7|10276.7|10261.7|8
1633021520000|2021-09-30 17:05:20|10278.7|10263.7|10279.1|10264.1|10279.6|10264.6|10278.7|10263.7|3
1633021530000|2021-09-30 17:05:30|10278.6|10263.6|10278.6|10263.6|10278.6|10263.6|10278.6|10263.6|1
1633021550000|2021-09-30 17:05:50|10278.4|10263.4|10278.1|10263.1|10278.4|10263.4|10278.1|10263.1|1
1633021560000|2021-09-30 17:06:00|10277.7|10262.7|10274|10259|10277.7|10262.7|10274|10259|1
1633021580000|2021-09-30 17:06:20|10273.8|10258.8|10273.5|10258.5|10273.8|10258.8|10273.5|10258.5|0
1633021590000|2021-09-30 17:06:30|10271.3|10256.3|10271.3|10256.3|10271.3|10256.3|10271.3|10256.3|1
1633021620000|2021-09-30 17:07:00|10271.8|10256.8|10273.6|10258.6|10273.6|10258.6|10271.8|10256.8|1
1633021630000|2021-09-30 17:07:10|10273.3|10258.3|10273.3|10258.3|10273.3|10258.3|10273.3|10258.3|0
1633021640000|2021-09-30 17:07:20|10273.6|10258.6|10273.6|10258.6|10273.6|10258.6|10273.6|10258.6|0
1633021650000|2021-09-30 17:07:30|10273.3|10258.3|10273.3|10258.3|10273.3|10258.3|10273.3|10258.3|0
1633021660000|2021-09-30 17:07:40|10273.1|10258.1|10273.1|10258.1|10273.1|10258.1|10273.1|10258.1|0
1633021670000|2021-09-30 17:07:50|10272.8|10257.8|10272.8|10257.8|10272.8|10257.8|10272.8|10257.8|1
1633021700000|2021-09-30 17:08:20|10275.3|10260.3|10275.6|10260.6|10275.6|10260.6|10275.1|10260.1|3
1633021740000|2021-09-30 17:09:00|10275.3|10260.3|10274.6|10259.6|10275.3|10260.3|10274.6|10259.6|0
1633021750000|2021-09-30 17:09:10|10275|10260|10276.1|10261.1|10276.1|10261.1|10275|10260|2
1633021760000|2021-09-30 17:09:20|10277.6|10262.6|10278.4|10263.4|10278.4|10263.4|10277.6|10262.6|8
1633021770000|2021-09-30 17:09:30|10277.4|10262.4|10277.2|10262.2|10277.4|10262.4|10276.9|10261.9|3
1633021780000|2021-09-30 17:09:40|10277.9|10262.9|10277.9|10262.9|10278.1|10263.1|10277.9|10262.9|1
1633021790000|2021-09-30 17:09:50|10278.9|10263.9|10278.9|10263.9|10278.9|10263.9|10278.9|10263.9|0
1633021800000|2021-09-30 17:10:00|10279.4|10264.4|10277.3|10262.3|10279.6|10264.6|10277.3|10262.3|12
1633021810000|2021-09-30 17:10:10|10277.8|10262.8|10277.6|10262.6|10278.4|10263.4|10277.6|10262.6|2
1633021820000|2021-09-30 17:10:20|10277.3|10262.3|10277.6|10262.6|10278|10263|10277.3|10262.3|1
1633021830000|2021-09-30 17:10:30|10277.3|10262.3|10278.2|10263.2|10278.7|10263.7|10277.3|10262.3|4
1633021840000|2021-09-30 17:10:40|10276.9|10261.9|10275.8|10260.8|10276.9|10261.9|10275.8|10260.8|7
1633021870000|2021-09-30 17:11:10|10274.4|10259.4|10275.6|10260.6|10278.3|10263.3|10274.4|10259.4|9
1633021890000|2021-09-30 17:11:30|10276.1|10261.1|10276.1|10261.1|10276.1|10261.1|10276.1|10261.1|0
1633021900000|2021-09-30 17:11:40|10276.6|10261.6|10276.9|10261.9|10276.9|10261.9|10276.6|10261.6|0
1633021910000|2021-09-30 17:11:50|10276.6|10261.6|10277.4|10262.4|10277.9|10262.9|10276.6|10261.6|5
1633021920000|2021-09-30 17:12:00|10277.7|10262.7|10278.2|10263.2|10278.2|10263.2|10277.7|10262.7|1
1633021930000|2021-09-30 17:12:10|10279.2|10264.2|10281.2|10266.2|10281.2|10266.2|10279.2|10264.2|2
1633021950000|2021-09-30 17:12:30|10281.8|10266.8|10282.8|10267.8|10282.8|10267.8|10281.8|10266.8|0
1633021960000|2021-09-30 17:12:40|10284.5|10269.5|10280.3|10265.3|10284.5|10269.5|10280.3|10265.3|17
1633021970000|2021-09-30 17:12:50|10280.4|10265.4|10281|10266|10281|10266|10280.4|10265.4|8
1633021980000|2021-09-30 17:13:00|10281.5|10266.5|10282|10267|10282|10267|10281.5|10266.5|5
1633022000000|2021-09-30 17:13:20|10282.3|10267.3|10283.9|10268.9|10284.2|10269.2|10282.3|10267.3|29
1633022010000|2021-09-30 17:13:30|10284.2|10269.2|10283.7|10268.7|10284.3|10269.3|10283.7|10268.7|3
1633022020000|2021-09-30 17:13:40|10283.9|10268.9|10284.7|10269.7|10284.7|10269.7|10283.9|10268.9|3
1633022030000|2021-09-30 17:13:50|10284.5|10269.5|10284.2|10269.2|10284.5|10269.5|10284.2|10269.2|2
1633022040000|2021-09-30 17:14:00|10287|10272|10291.5|10276.5|10291.5|10276.5|10287|10272|6
1633022050000|2021-09-30 17:14:10|10291.2|10276.2|10295.7|10280.7|10295.7|10280.7|10291.2|10276.2|12
1633022060000|2021-09-30 17:14:20|10293.9|10278.9|10296.4|10281.4|10296.4|10281.4|10293.9|10278.9|12
1633022070000|2021-09-30 17:14:30|10296.9|10281.9|10297.1|10282.1|10298.8|10283.8|10296.9|10281.9|19
1633022080000|2021-09-30 17:14:40|10298.6|10283.6|10296.1|10281.1|10299.5|10284.5|10296.1|10281.1|3
1633022090000|2021-09-30 17:14:50|10297.8|10282.8|10299.1|10284.1|10299.3|10284.3|10297.8|10282.8|9
1633022100000|2021-09-30 17:15:00|10298.5|10283.5|10299.5|10284.5|10299.5|10284.5|10298.5|10283.5|0
1633022110000|2021-09-30 17:15:10|10299.8|10284.8|10300|10285|10302.5|10287.5|10298.6|10283.6|24
1633022120000|2021-09-30 17:15:20|10301|10286|10303.3|10288.3|10304|10289|10301|10286|21
1633022130000|2021-09-30 17:15:30|10303|10288|10305|10290|10305|10290|10302.8|10287.8|9
1633022140000|2021-09-30 17:15:40|10306.8|10291.8|10308.5|10293.5|10308.5|10293.5|10306.3|10291.3|8
1633022150000|2021-09-30 17:15:50|10307.8|10292.8|10309.3|10294.3|10309.3|10294.3|10307.8|10292.8|10
1633022160000|2021-09-30 17:16:00|10309.8|10294.8|10306.3|10291.3|10309.8|10294.8|10306.3|10291.3|6
1633022170000|2021-09-30 17:16:10|10302.9|10287.9|10307|10292|10308.3|10293.3|10302.4|10287.4|25
1633022180000|2021-09-30 17:16:20|10306.8|10291.8|10308|10293|10308|10293|10305.5|10290.5|23
1633022190000|2021-09-30 17:16:30|10308.3|10293.3|10313|10298|10313|10298|10308.3|10293.3|26
1633022200000|2021-09-30 17:16:40|10312.8|10297.8|10314.5|10299.5|10314.5|10299.5|10312.8|10297.8|16
1633022210000|2021-09-30 17:16:50|10321|10306|10322|10307|10322|10307|10319.3|10304.3|20
1633022220000|2021-09-30 17:17:00|10321.5|10306.5|10317.5|10302.5|10321.5|10306.5|10317.5|10302.5|7
1633022230000|2021-09-30 17:17:10|10316.9|10301.9|10313.5|10298.5|10316.9|10301.9|10310.3|10295.3|16
1633022240000|2021-09-30 17:17:20|10315.2|10300.2|10317.5|10302.5|10318.3|10303.3|10315.2|10300.2|12
1633022250000|2021-09-30 17:17:30|10317.8|10302.8|10318|10303|10318|10303|10317.8|10302.8|1
1633022260000|2021-09-30 17:17:40|10317.8|10302.8|10314.8|10299.8|10317.8|10302.8|10314.8|10299.8|1
1633022270000|2021-09-30 17:17:50|10314.5|10299.5|10314.5|10299.5|10314.5|10299.5|10310.3|10295.3|3
1633022280000|2021-09-30 17:18:00|10314.3|10299.3|10312.6|10297.6|10314.3|10299.3|10310.3|10295.3|5
1633022290000|2021-09-30 17:18:10|10310.3|10295.3|10310.1|10295.1|10310.3|10295.3|10309.8|10294.8|2
1633022310000|2021-09-30 17:18:30|||||||||2
1633022330000|2021-09-30 17:18:50|||||||||1
1633022340000|2021-09-30 17:19:00|10309.9|10294.9|10306.2|10291.2|10309.9|10294.9|10306.2|10291.2|1
1633022350000|2021-09-30 17:19:10|10305.2|10290.2|10305.6|10290.6|10306.1|10291.1|10301.7|10286.7|9
1633022360000|2021-09-30 17:19:20|10305.4|10290.4|10307.4|10292.4|10307.4|10292.4|10300.2|10285.2|7
1633022370000|2021-09-30 17:19:30|10307.1|10292.1|10303.4|10288.4|10307.3|10292.3|10303.4|10288.4|4
1633022380000|2021-09-30 17:19:40|10300.7|10285.7|10303.1|10288.1|10306.5|10291.5|10300.7|10285.7|5
1633022390000|2021-09-30 17:19:50|10302.4|10287.4|10301.9|10286.9|10302.4|10287.4|10301.9|10286.9|0
1633022400000|2021-09-30 17:20:00|10301.2|10286.2|10301.7|10286.7|10301.7|10286.7|10300.2|10285.2|3
1633022420000|2021-09-30 17:20:20|||||||||1
1633022430000|2021-09-30 17:20:30|10301.1|10286.1|10294.4|10279.4|10301.1|10286.1|10294.4|10279.4|5
1633022440000|2021-09-30 17:20:40|10294.9|10279.9|10294.9|10279.9|10294.9|10279.9|10294.9|10279.9|0
1633022450000|2021-09-30 17:20:50|10295.1|10280.1|10295.4|10280.4|10295.4|10280.4|10295.1|10280.1|0
1633022460000|2021-09-30 17:21:00|10295.7|10280.7|10292.9|10277.9|10295.7|10280.7|10292.5|10277.5|1
1633022480000|2021-09-30 17:21:20|10296.3|10281.3|10299.2|10284.2|10299.2|10284.2|10296.3|10281.3|1
1633022490000|2021-09-30 17:21:30|10298.9|10283.9|10298.9|10283.9|10298.9|10283.9|10297.6|10282.6|1
1633022500000|2021-09-30 17:21:40|10299.9|10284.9|10298.4|10283.4|10301.9|10286.9|10298.4|10283.4|2
1633022510000|2021-09-30 17:21:50|||||||||1
1633022520000|2021-09-30 17:22:00|10300.4|10285.4|10301.9|10286.9|10301.9|10286.9|10300.4|10285.4|1
1633022530000|2021-09-30 17:22:10|10305.1|10290.1|10305.9|10290.9|10305.9|10290.9|10305.1|10290.1|1
1633022540000|2021-09-30 17:22:20|10308.1|10293.1|10307.9|10292.9|10308.1|10293.1|10307.9|10292.9|4
1633022550000|2021-09-30 17:22:30|10308.5|10293.5|10310.1|10295.1|10310.4|10295.4|10308.5|10293.5|3
1633022560000|2021-09-30 17:22:40|10310.2|10295.2|10303|10288|10310.4|10295.4|10303|10288|3
1633022570000|2021-09-30 17:22:50|10302.8|10287.8|10302.5|10287.5|10302.8|10287.8|10302.5|10287.5|3
1633022590000|2021-09-30 17:23:10|10303.2|10288.2|10304.3|10289.3|10304.3|10289.3|10303.2|10288.2|3
1633022600000|2021-09-30 17:23:20|10306.8|10291.8|10308.6|10293.6|10308.6|10293.6|10306.8|10291.8|5
1633022610000|2021-09-30 17:23:30|10308.3|10293.3|10309.3|10294.3|10309.8|10294.8|10304.8|10289.8|4
1633022620000|2021-09-30 17:23:40|10309.1|10294.1|10309.3|10294.3|10309.3|10294.3|10308.8|10293.8|0
1633022630000|2021-09-30 17:23:50|10309.9|10294.9|10311.6|10296.6|10311.6|10296.6|10309.9|10294.9|1
1633022640000|2021-09-30 17:24:00|10313.3|10298.3|10322.8|10307.8|10323.3|10308.3|10313|10298|15
1633022650000|2021-09-30 17:24:10|10337.2|10322.2|10334.4|10319.4|10337.7|10322.7|10334.4|10319.4|75
1633022660000|2021-09-30 17:24:20|10334.2|10319.2|10332.2|10317.2|10334.7|10319.7|10332.2|10317.2|26
1633022670000|2021-09-30 17:24:30|10333.7|10318.7|10332.2|10317.2|10333.7|10318.7|10332.2|10317.2|1
1633022680000|2021-09-30 17:24:40|10331.9|10316.9|10332.4|10317.4|10332.4|10317.4|10331.9|10316.9|2
1633022690000|2021-09-30 17:24:50|10332.2|10317.2|10340.3|10325.3|10340.3|10325.3|10332.2|10317.2|18
1633022700000|2021-09-30 17:25:00|10341.3|10326.3|10341.3|10326.3|10341.3|10326.3|10341.3|10326.3|2
1633022710000|2021-09-30 17:25:10|10340.6|10325.6|10337.7|10322.7|10340.6|10325.6|10337.7|10322.7|5
1633022720000|2021-09-30 17:25:20|10337|10322|10335.9|10320.9|10337.6|10322.6|10335.9|10320.9|3
1633022730000|2021-09-30 17:25:30|10336.1|10321.1|10336.1|10321.1|10336.1|10321.1|10336.1|10321.1|1
1633022740000|2021-09-30 17:25:40|10337.3|10322.3|10337.8|10322.8|10337.8|10322.8|10337.3|10322.3|1
1633022750000|2021-09-30 17:25:50|10337.6|10322.6|10337.3|10322.3|10337.6|10322.6|10337.3|10322.3|0
1633022760000|2021-09-30 17:26:00|10337|10322|10335.6|10320.6|10337.3|10322.3|10335.6|10320.6|4
1633022770000|2021-09-30 17:26:10|10335.9|10320.9|10335.9|10320.9|10335.9|10320.9|10335.9|10320.9|0
1633022780000|2021-09-30 17:26:20|10336.3|10321.3|10336.9|10321.9|10336.9|10321.9|10336.3|10321.3|0
1633022790000|2021-09-30 17:26:30|10336.6|10321.6|10339.5|10324.5|10339.5|10324.5|10336.6|10321.6|2
1633022800000|2021-09-30 17:26:40|10339.2|10324.2|10339.2|10324.2|10339.2|10324.2|10339.2|10324.2|0
1633022810000|2021-09-30 17:26:50|10340.2|10325.2|10347.4|10332.4|10347.4|10332.4|10340.2|10325.2|24
1633022820000|2021-09-30 17:27:00|10347.7|10332.7|10342.2|10327.2|10347.7|10332.7|10342.2|10327.2|13
1633022830000|2021-09-30 17:27:10|10340.5|10325.5|10337.7|10322.7|10340.5|10325.5|10337.7|10322.7|1
1633022850000|2021-09-30 17:27:30|10337.5|10322.5|10337|10322|10337.5|10322.5|10337|10322|3
1633022870000|2021-09-30 17:27:50|10336.3|10321.3|10333.3|10318.3|10336.3|10321.3|10333.1|10318.1|4
1633022880000|2021-09-30 17:28:00|10333.1|10318.1|10331.6|10316.6|10333.1|10318.1|10330.4|10315.4|10
1633022890000|2021-09-30 17:28:10|10328.1|10313.1|10328.1|10313.1|10328.1|10313.1|10328.1|10313.1|1
1633022910000|2021-09-30 17:28:30|10329.5|10314.5|10331.6|10316.6|10331.6|10316.6|10329.5|10314.5|2
1633022920000|2021-09-30 17:28:40|10331.1|10316.1|10334.1|10319.1|10334.1|10319.1|10331.1|10316.1|3
1633022930000|2021-09-30 17:28:50|10338.6|10323.6|10342.6|10327.6|10342.6|10327.6|10338.6|10323.6|7
1633022940000|2021-09-30 17:29:00|10344.3|10329.3|10345.6|10330.6|10348.1|10333.1|10344.3|10329.3|10
1633022950000|2021-09-30 17:29:10|10345.3|10330.3|10343.6|10328.6|10345.6|10330.6|10343.6|10328.6|5
1633022960000|2021-09-30 17:29:20|10343.4|10328.4|10343.6|10328.6|10343.9|10328.9|10343.1|10328.1|3
1633022970000|2021-09-30 17:29:30|10346|10331|10347|10332|10347|10332|10346|10331|10
1633023000000|2021-09-30 17:30:00|10347.6|10332.6|10348.9|10333.9|10349.8|10334.8|10347.6|10332.6|5
1633023010000|2021-09-30 17:30:10|10351.8|10336.8|10351.8|10336.8|10351.8|10336.8|10351.8|10336.8|14
1633023020000|2021-09-30 17:30:20|10353.5|10338.5|10353.6|10338.6|10354.3|10339.3|10353.1|10338.1|17
1633023030000|2021-09-30 17:30:30|10353.2|10338.2|10352.8|10337.8|10354.3|10339.3|10352.8|10337.8|5
1633023040000|2021-09-30 17:30:40|||||||||1
1633023050000|2021-09-30 17:30:50|10351.7|10336.7|10351.3|10336.3|10351.7|10336.7|10350.8|10335.8|1
1633023060000|2021-09-30 17:31:00|10351.1|10336.1|10352.8|10337.8|10354.8|10339.8|10350.8|10335.8|10
1633023070000|2021-09-30 17:31:10|10353.1|10338.1|10353.5|10338.5|10353.5|10338.5|10353.1|10338.1|6
1633023080000|2021-09-30 17:31:20|10353.7|10338.7|10353.7|10338.7|10354|10339|10353.7|10338.7|4
1633023090000|2021-09-30 17:31:30|10353.5|10338.5|10353.3|10338.3|10353.9|10338.9|10353.3|10338.3|1
1633023100000|2021-09-30 17:31:40|10355.3|10340.3|10356.7|10341.7|10356.7|10341.7|10355.3|10340.3|2
1633023110000|2021-09-30 17:31:50|10356.5|10341.5|10356.7|10341.7|10356.7|10341.7|10356.5|10341.5|2
1633023130000|2021-09-30 17:32:10|10356.2|10341.2|10356.2|10341.2|10356.2|10341.2|10356.2|10341.2|11
1633023140000|2021-09-30 17:32:20|10356.7|10341.7|10357.9|10342.9|10357.9|10342.9|10356.7|10341.7|4
1633023160000|2021-09-30 17:32:40|||||||||1
1633023170000|2021-09-30 17:32:50|10357.2|10342.2|10356.2|10341.2|10357.2|10342.2|10356.2|10341.2|1
1633023180000|2021-09-30 17:33:00|10355.9|10340.9|10355.9|10340.9|10355.9|10340.9|10355.9|10340.9|0
1633023200000|2021-09-30 17:33:20|10359.9|10344.9|10359.9|10344.9|10359.9|10344.9|10359.9|10344.9|8
1633023230000|2021-09-30 17:33:50|10360.6|10345.6|10361.4|10346.4|10361.4|10346.4|10360.6|10345.6|1
1633023240000|2021-09-30 17:34:00|10361|10346|10358.1|10343.1|10361|10346|10357.5|10342.5|14
1633023250000|2021-09-30 17:34:10|10358.4|10343.4|10358.4|10343.4|10358.4|10343.4|10358.4|10343.4|0
1633023260000|2021-09-30 17:34:20|10358.6|10343.6|10351.9|10336.9|10360.9|10345.9|10351.9|10336.9|8
1633023270000|2021-09-30 17:34:30|10351.5|10336.5|10347.9|10332.9|10351.5|10336.5|10347.9|10332.9|12
1633023280000|2021-09-30 17:34:40|10346.5|10331.5|10345.4|10330.4|10346.5|10331.5|10345.4|10330.4|3
1633023290000|2021-09-30 17:34:50|10347.4|10332.4|10351.9|10336.9|10352.9|10337.9|10347.4|10332.4|15
1633023300000|2021-09-30 17:35:00|10350.9|10335.9|10352.4|10337.4|10352.4|10337.4|10350.9|10335.9|6
1633023310000|2021-09-30 17:35:10|10351.9|10336.9|10351.9|10336.9|10351.9|10336.9|10351.9|10336.9|2
1633023320000|2021-09-30 17:35:20|10348.8|10333.8|10344.3|10329.3|10348.8|10333.8|10344.3|10329.3|10
1633023360000|2021-09-30 17:36:00|10344.9|10329.9|10344.3|10329.3|10344.9|10329.9|10344.1|10329.1|2
1633023380000|2021-09-30 17:36:20|||||||||1
1633023390000|2021-09-30 17:36:30|10344.8|10329.8|10340.9|10325.9|10344.8|10329.8|10340.9|10325.9|3
1633023400000|2021-09-30 17:36:40|10341.2|10326.2|10341.2|10326.2|10341.2|10326.2|10341.2|10326.2|0
1633023420000|2021-09-30 17:37:00|10340.9|10325.9|10343.8|10328.8|10343.8|10328.8|10340.9|10325.9|8
1633023430000|2021-09-30 17:37:10|10343.6|10328.6|10341.1|10326.1|10343.6|10328.6|10341.1|10326.1|8
1633023440000|2021-09-30 17:37:20|10341.3|10326.3|10341.1|10326.1|10341.3|10326.3|10341.1|10326.1|1
1633023470000|2021-09-30 17:37:50|10341.3|10326.3|10345.1|10330.1|10345.1|10330.1|10341.3|10326.3|12
1633023480000|2021-09-30 17:38:00|10344.6|10329.6|10345.8|10330.8|10345.8|10330.8|10344.6|10329.6|17
1633023490000|2021-09-30 17:38:10|10346.3|10331.3|10346.7|10331.7|10346.7|10331.7|10346.2|10331.2|32
1633023500000|2021-09-30 17:38:20|10346.5|10331.5|10346.7|10331.7|10346.7|10331.7|10346.5|10331.5|2
1633023510000|2021-09-30 17:38:30|10347.7|10332.7|10347.7|10332.7|10347.7|10332.7|10347.7|10332.7|18
1633023520000|2021-09-30 17:38:40|||||||||2
1633023540000|2021-09-30 17:39:00|10347.4|10332.4|10345.7|10330.7|10347.4|10332.4|10345.7|10330.7|8
1633023570000|2021-09-30 17:39:30|10345.9|10330.9|10344|10329|10346.7|10331.7|10344|10329|3
1633023580000|2021-09-30 17:39:40|10343.8|10328.8|10343.8|10328.8|10343.8|10328.8|10343.8|10328.8|6
1633023590000|2021-09-30 17:39:50|10344|10329|10344|10329|10344|10329|10344|10329|2
1633023600000|2021-09-30 17:40:00|10344.7|10329.7|10340.9|10325.9|10345.5|10330.5|10340.2|10325.2|8
1633023610000|2021-09-30 17:40:10|10341.2|10326.2|10344.1|10329.1|10344.1|10329.1|10340.7|10325.7|6
1633023620000|2021-09-30 17:40:20|10346.2|10331.2|10346|10331|10346.2|10331.2|10346|10331|0
1633023630000|2021-09-30 17:40:30|10346.2|10331.2|10347.2|10332.2|10347.2|10332.2|10346|10331|12
1633023650000|2021-09-30 17:40:50|10345.3|10330.3|10345.3|10330.3|10345.3|10330.3|10345.3|10330.3|1
1633023660000|2021-09-30 17:41:00|10344.2|10329.2|10344.2|10329.2|10344.2|10329.2|10344.2|10329.2|0
1633023670000|2021-09-30 17:41:10|10344|10329|10344|10329|10344|10329|10344|10329|0
1633023690000|2021-09-30 17:41:30|10344.2|10329.2|10345.7|10330.7|10345.7|10330.7|10344.2|10329.2|3
1633023700000|2021-09-30 17:41:40|10345.9|10330.9|10346.2|10331.2|10346.2|10331.2|10345.9|10330.9|0
1633023710000|2021-09-30 17:41:50|||||||||3
1633023720000|2021-09-30 17:42:00|10346.7|10331.7|10346.5|10331.5|10346.7|10331.7|10346.5|10331.5|2
1633023730000|2021-09-30 17:42:10|10346|10331|10350.3|10335.3|10351.2|10336.2|10346|10331|11
1633023740000|2021-09-30 17:42:20|10349.8|10334.8|10349.8|10334.8|10349.8|10334.8|10349.8|10334.8|0
1633023750000|2021-09-30 17:42:30|10351.8|10336.8|10349.3|10334.3|10351.8|10336.8|10348.8|10333.8|2
1633023760000|2021-09-30 17:42:40|||||||||1
1633023780000|2021-09-30 17:43:00|10349.6|10334.6|10352.1|10337.1|10352.1|10337.1|10349.6|10334.6|4
1633023790000|2021-09-30 17:43:10|||||||||1
1633023800000|2021-09-30 17:43:20|10352.3|10337.3|10352.3|10337.3|10352.3|10337.3|10352.3|10337.3|1
1633023820000|2021-09-30 17:43:40|10352.5|10337.5|10353.3|10338.3|10353.3|10338.3|10352.5|10337.5|1
1633023830000|2021-09-30 17:43:50|10354.3|10339.3|10354.8|10339.8|10354.8|10339.8|10354.1|10339.1|4
1633023840000|2021-09-30 17:44:00|10354.6|10339.6|10354.1|10339.1|10354.8|10339.8|10354.1|10339.1|2
1633023850000|2021-09-30 17:44:10|10354.3|10339.3|10354.3|10339.3|10354.3|10339.3|10354.3|10339.3|1
1633023860000|2021-09-30 17:44:20|10354.9|10339.9|10356.7|10341.7|10356.7|10341.7|10354.9|10339.9|2
1633023870000|2021-09-30 17:44:30|10355.8|10340.8|10356.1|10341.1|10356.3|10341.3|10355.8|10340.8|5
1633023880000|2021-09-30 17:44:40|10354.6|10339.6|10354.5|10339.5|10354.8|10339.8|10354|10339|3
1633023890000|2021-09-30 17:44:50|10354.3|10339.3|10354.7|10339.7|10356.2|10341.2|10354|10339|10
1633023900000|2021-09-30 17:45:00|10355.2|10340.2|10355|10340|10356|10341|10354.3|10339.3|5
1633023910000|2021-09-30 17:45:10|||||||||2
1633023930000|2021-09-30 17:45:30|10355.3|10340.3|10355.3|10340.3|10355.3|10340.3|10355.3|10340.3|1
1633023940000|2021-09-30 17:45:40|||||||||1
1633023970000|2021-09-30 17:46:10|||||||||1
1633023980000|2021-09-30 17:46:20|10355.8|10340.8|10356|10341|10356|10341|10355.8|10340.8|1
1633023990000|2021-09-30 17:46:30|10356.3|10341.3|10358.7|10343.7|10359.2|10344.2|10356.3|10341.3|5
1633024000000|2021-09-30 17:46:40|||||||||1
1633024010000|2021-09-30 17:46:50|10358.4|10343.4|10358.2|10343.2|10358.4|10343.4|10357.9|10342.9|3
1633024020000|2021-09-30 17:47:00|10363.2|10348.2|10362.9|10347.9|10363.2|10348.2|10362.9|10347.9|24
1633024030000|2021-09-30 17:47:10|10363.1|10348.1|10364.6|10349.6|10365.1|10350.1|10362.9|10347.9|21
1633024040000|2021-09-30 17:47:20|10366|10351|10361.4|10346.4|10367.6|10352.6|10361.4|10346.4|56
1633024050000|2021-09-30 17:47:30|10361.7|10346.7|10364.9|10349.9|10364.9|10349.9|10361.7|10346.7|9
1633024060000|2021-09-30 17:47:40|10365.4|10350.4|10376.2|10361.2|10376.2|10361.2|10363.9|10348.9|49
1633024070000|2021-09-30 17:47:50|10376.7|10361.7|10372.7|10357.7|10377.2|10362.2|10372.7|10357.7|8
1633024080000|2021-09-30 17:48:00|10373.7|10358.7|10375.4|10360.4|10375.4|10360.4|10373.7|10358.7|6
1633024090000|2021-09-30 17:48:10|10375.7|10360.7|10375.7|10360.7|10375.7|10360.7|10375.7|10360.7|1
1633024100000|2021-09-30 17:48:20|10379.7|10364.7|10385.3|10370.3|10385.3|10370.3|10379.7|10364.7|28
1633024110000|2021-09-30 17:48:30|10385|10370|10386.6|10371.6|10386.6|10371.6|10383.8|10368.8|3
1633024120000|2021-09-30 17:48:40|10386.4|10371.4|10391|10376|10392.8|10377.8|10386.4|10371.4|52
1633024130000|2021-09-30 17:48:50|10390|10375|10395.8|10380.8|10395.8|10380.8|10390|10375|9
1633024140000|2021-09-30 17:49:00|10396.1|10381.1|10391.4|10376.4|10396.1|10381.1|10386.7|10371.7|30
1633024150000|2021-09-30 17:49:10|10390.9|10375.9|10398.3|10383.3|10398.6|10383.6|10390.9|10375.9|28
1633024160000|2021-09-30 17:49:20|10399|10384|10399|10384|10399.5|10384.5|10398.8|10383.8|7
1633024170000|2021-09-30 17:49:30|10399.5|10384.5|10403|10388|10403|10388|10399.5|10384.5|23
1633024180000|2021-09-30 17:49:40|10402.5|10387.5|10401.3|10386.3|10402.5|10387.5|10401.3|10386.3|34
1633024190000|2021-09-30 17:49:50|10392.5|10377.5|10392.8|10377.8|10392.8|10377.8|10392|10377|3
1633024200000|2021-09-30 17:50:00|10394.3|10379.3|10389.8|10374.8|10394.3|10379.3|10389.8|10374.8|20
1633024210000|2021-09-30 17:50:10|10390.1|10375.1|10396|10381|10396|10381|10390.1|10375.1|9
1633024220000|2021-09-30 17:50:20|10396.7|10381.7|10401|10386|10401|10386|10396.7|10381.7|1
1633024230000|2021-09-30 17:50:30|10402.6|10387.6|10404.5|10389.5|10404.5|10389.5|10402.6|10387.6|19
1633024240000|2021-09-30 17:50:40|10405.9|10390.9|10409|10394|10409|10394|10405.9|10390.9|32
1633024250000|2021-09-30 17:50:50|10407.1|10392.1|10409.5|10394.5|10409.5|10394.5|10406.8|10391.8|21
1633024260000|2021-09-30 17:51:00|10410|10395|10409.2|10394.2|10410|10395|10408.7|10393.7|20
1633024270000|2021-09-30 17:51:10|10409|10394|10408.2|10393.2|10409|10394|10408.2|10393.2|6
1633024280000|2021-09-30 17:51:20|10408.5|10393.5|10410.5|10395.5|10410.5|10395.5|10408.5|10393.5|6
1633024290000|2021-09-30 17:51:30|10412|10397|10415.7|10400.7|10416|10401|10412|10397|10
1633024300000|2021-09-30 17:51:40|10415.3|10400.3|10415.3|10400.3|10415.3|10400.3|10415|10400|7
1633024310000|2021-09-30 17:51:50|||||||||1
1633024320000|2021-09-30 17:52:00|10415|10400|10417.5|10402.5|10417.5|10402.5|10415|10400|10
1633024330000|2021-09-30 17:52:10|10417.7|10402.7|10417.7|10402.7|10417.7|10402.7|10417.7|10402.7|10
1633024340000|2021-09-30 17:52:20|10418|10403|10419|10404|10419|10404|10418|10403|23
1633024350000|2021-09-30 17:52:30|10418.1|10403.1|10414.3|10399.3|10418.1|10403.1|10414.3|10399.3|7
1633024360000|2021-09-30 17:52:40|10414.8|10399.8|10415.2|10400.2|10415.2|10400.2|10414.8|10399.8|1
1633024370000|2021-09-30 17:52:50|10415|10400|10415.2|10400.2|10415.2|10400.2|10415|10400|1
1633024380000|2021-09-30 17:53:00|10416.7|10401.7|10416.7|10401.7|10416.7|10401.7|10416.7|10401.7|0
1633024390000|2021-09-30 17:53:10|10418.2|10403.2|10418.5|10403.5|10418.5|10403.5|10418.2|10403.2|6
1633024400000|2021-09-30 17:53:20|10417.2|10402.2|10417|10402|10417.2|10402.2|10417|10402|4
1633024410000|2021-09-30 17:53:30|||||||||2
1633024420000|2021-09-30 17:53:40|10416.6|10401.6|10417.8|10402.8|10417.8|10402.8|10416.6|10401.6|5
1633024430000|2021-09-30 17:53:50|10419|10404|10419|10404|10419|10404|10419|10404|1
1633024440000|2021-09-30 17:54:00|10419.2|10404.2|10424.9|10409.9|10424.9|10409.9|10419.2|10404.2|85
1633024450000|2021-09-30 17:54:10|10426|10411|10426.7|10411.7|10426.9|10411.9|10426|10411|98
1633024460000|2021-09-30 17:54:20|10426.9|10411.9|10422.4|10407.4|10426.9|10411.9|10418.3|10403.3|19
1633024470000|2021-09-30 17:54:30|10417.6|10402.6|10420.6|10405.6|10420.6|10405.6|10417.6|10402.6|23
1633024480000|2021-09-30 17:54:40|10421.2|10406.2|10422.1|10407.1|10422.1|10407.1|10421.2|10406.2|1
1633024490000|2021-09-30 17:54:50|10421.9|10406.9|10422.8|10407.8|10422.8|10407.8|10417.7|10402.7|46
1633024500000|2021-09-30 17:55:00|10423|10408|10429.3|10414.3|10429.3|10414.3|10423|10408|24
1633024510000|2021-09-30 17:55:10|10428.6|10413.6|10427.4|10412.4|10429.9|10414.9|10427.1|10412.1|5
1633024520000|2021-09-30 17:55:20|10427.9|10412.9|10415.7|10400.7|10435.1|10420.1|10414.6|10399.6|42
1633024530000|2021-09-30 17:55:30|10415.9|10400.9|10420.7|10405.7|10421.8|10406.8|10415.9|10400.9|6
1633024540000|2021-09-30 17:55:40|10421.8|10406.8|10417.6|10402.6|10422.2|10407.2|10417.3|10402.3|30
1633024550000|2021-09-30 17:55:50|10417|10402|10417.3|10402.3|10417.6|10402.6|10417|10402|4
1633024560000|2021-09-30 17:56:00|10417.7|10402.7|10424|10409|10424|10409|10417.7|10402.7|34
1633024570000|2021-09-30 17:56:10|10423.8|10408.8|10425.8|10410.8|10426.1|10411.1|10423.8|10408.8|6
1633024580000|2021-09-30 17:56:20|10425.9|10410.9|10426|10411|10426|10411|10425.9|10410.9|0
1633024590000|2021-09-30 17:56:30|10425.7|10410.7|10425.5|10410.5|10425.7|10410.7|10425.5|10410.5|2
1633024600000|2021-09-30 17:56:40|10417.4|10402.4|10414.7|10399.7|10417.4|10402.4|10401.3|10386.3|87
1633024610000|2021-09-30 17:56:50|10415.1|10400.1|10415.4|10400.4|10416.2|10401.2|10414.9|10399.9|11
1633024620000|2021-09-30 17:57:00|10414.8|10399.8|10414.6|10399.6|10415|10400|10414.6|10399.6|10
1633024630000|2021-09-30 17:57:10|10414|10399|10408|10393|10414|10399|10406.8|10391.8|17
1633024640000|2021-09-30 17:57:20|10407.8|10392.8|10400.9|10385.9|10408.4|10393.4|10399.4|10384.4|11
1633024650000|2021-09-30 17:57:30|10400.4|10385.4|10400.9|10385.9|10401.1|10386.1|10400.4|10385.4|1
1633024660000|2021-09-30 17:57:40|10401.1|10386.1|10400.6|10385.6|10401.5|10386.5|10398.5|10383.5|5
1633024670000|2021-09-30 17:57:50|10400.8|10385.8|10404.1|10389.1|10404.1|10389.1|10400.8|10385.8|2
1633024680000|2021-09-30 17:58:00|10406.1|10391.1|10406.2|10391.2|10406.2|10391.2|10406.1|10391.1|0
1633024690000|2021-09-30 17:58:10|10406.5|10391.5|10407|10392|10407|10392|10406.5|10391.5|1
1633024700000|2021-09-30 17:58:20|10407.2|10392.2|10410.5|10395.5|10410.5|10395.5|10407.2|10392.2|13
1633024710000|2021-09-30 17:58:30|10410.2|10395.2|10408.3|10393.3|10410.2|10395.2|10407.4|10392.4|14
1633024720000|2021-09-30 17:58:40|10407.7|10392.7|10404.5|10389.5|10407.7|10392.7|10403.5|10388.5|3
1633024730000|2021-09-30 17:58:50|10405.1|10390.1|10406.5|10391.5|10406.5|10391.5|10405.1|10390.1|1
1633024740000|2021-09-30 17:59:00|10407.6|10392.6|10414|10399|10416.6|10401.6|10407.6|10392.6|6
1633024750000|2021-09-30 17:59:10|10414.8|10399.8|10414.4|10399.4|10414.8|10399.8|10413.9|10398.9|6
1633024760000|2021-09-30 17:59:20|10414.2|10399.2|10414.7|10399.7|10414.7|10399.7|10414.2|10399.2|2
1633024770000|2021-09-30 17:59:30|10415.3|10400.3|10414.2|10399.2|10416.9|10401.9|10414.2|10399.2|4
1633024780000|2021-09-30 17:59:40|10414.4|10399.4|10414.4|10399.4|10414.4|10399.4|10414.2|10399.2|5
1633024790000|2021-09-30 17:59:50|10415.1|10400.1|10415.3|10400.3|10415.3|10400.3|10415.1|10400.1|1
1633024800000|2021-09-30 18:00:00|10413|10398|10415.7|10400.7|10415.7|10400.7|10412.8|10397.8|7
1633024810000|2021-09-30 18:00:10|10415.5|10400.5|10413.4|10398.4|10415.5|10400.5|10413.4|10398.4|2
1633024820000|2021-09-30 18:00:20|10412.6|10397.6|10412.8|10397.8|10412.8|10397.8|10412.6|10397.6|5
1633024830000|2021-09-30 18:00:30|10412.6|10397.6|10412.1|10397.1|10412.6|10397.6|10412.1|10397.1|2
1633024840000|2021-09-30 18:00:40|10411.8|10396.8|10411.5|10396.5|10413|10398|10411.5|10396.5|14
1633024850000|2021-09-30 18:00:50|10411.2|10396.2|10406.4|10391.4|10411.2|10396.2|10405.7|10390.7|3
1633024860000|2021-09-30 18:01:00|10406.6|10391.6|10407.7|10392.7|10407.9|10392.9|10406.6|10391.6|20
1633024870000|2021-09-30 18:01:10|10406.7|10391.7|10409.6|10394.6|10409.9|10394.9|10406.7|10391.7|16
1633024880000|2021-09-30 18:01:20|10409.4|10394.4|10409.4|10394.4|10409.4|10394.4|10409.4|10394.4|11
1633024890000|2021-09-30 18:01:30|10409.1|10394.1|10413.6|10398.6|10414.1|10399.1|10409.1|10394.1|17
1633024900000|2021-09-30 18:01:40|10414.3|10399.3|10413.6|10398.6|10415.1|10400.1|10413.6|10398.6|6
1633024910000|2021-09-30 18:01:50|10413.1|10398.1|10413.6|10398.6|10413.6|10398.6|10413.1|10398.1|2
1633024920000|2021-09-30 18:02:00|10413.8|10398.8|10417.6|10402.6|10417.6|10402.6|10413.8|10398.8|13
1633024930000|2021-09-30 18:02:10|10418|10403|10415|10400|10418|10403|10414.7|10399.7|14
1633024940000|2021-09-30 18:02:20|10415.6|10400.6|10417.5|10402.5|10418.5|10403.5|10415.6|10400.6|17
1633024950000|2021-09-30 18:02:30|10417.3|10402.3|10418.3|10403.3|10418.5|10403.5|10417.3|10402.3|1
1633024960000|2021-09-30 18:02:40|10418|10403|10418|10403|10418|10403|10418|10403|9
1633024970000|2021-09-30 18:02:50|10418.3|10403.3|10418.3|10403.3|10418.3|10403.3|10418.3|10403.3|13
1633024980000|2021-09-30 18:03:00|10418.8|10403.8|10419.4|10404.4|10419.9|10404.9|10418.8|10403.8|4
1633024990000|2021-09-30 18:03:10|10419.9|10404.9|10425|10410|10425.2|10410.2|10419.6|10404.6|9
1633025000000|2021-09-30 18:03:20|10429.8|10414.8|10429.3|10414.3|10429.8|10414.8|10426.9|10411.9|24
1633025010000|2021-09-30 18:03:30|10430.2|10415.2|10431.3|10416.3|10432.3|10417.3|10430.2|10415.2|11
1633025020000|2021-09-30 18:03:40|10431.1|10416.1|10431.1|10416.1|10431.1|10416.1|10430.8|10415.8|7
1633025030000|2021-09-30 18:03:50|10431.3|10416.3|10430.5|10415.5|10431.6|10416.6|10430.5|10415.5|18
1633025040000|2021-09-30 18:04:00|10430.3|10415.3|10431|10416|10431.5|10416.5|10430|10415|113
1633025050000|2021-09-30 18:04:10|10431.6|10416.6|10433.5|10418.5|10433.5|10418.5|10431.6|10416.6|9
1633025060000|2021-09-30 18:04:20|10434.6|10419.6|10435.9|10420.9|10435.9|10420.9|10434.6|10419.6|34
1633025070000|2021-09-30 18:04:30|10435.1|10420.1|10436.4|10421.4|10436.7|10421.7|10435|10420|11
1633025080000|2021-09-30 18:04:40|10436.6|10421.6|10442|10427|10442|10427|10436.6|10421.6|53
1633025090000|2021-09-30 18:04:50|10441.8|10426.8|10441.8|10426.8|10441.8|10426.8|10441.8|10426.8|4
1633025100000|2021-09-30 18:05:00|10441.5|10426.5|10441.1|10426.1|10441.5|10426.5|10439.5|10424.5|85
1633025110000|2021-09-30 18:05:10|10440.7|10425.7|10438.4|10423.4|10440.7|10425.7|10436.9|10421.9|20
1633025120000|2021-09-30 18:05:20|10437.8|10422.8|10440.5|10425.5|10440.5|10425.5|10437.8|10422.8|12
1633025130000|2021-09-30 18:05:30|10440.8|10425.8|10438.8|10423.8|10441.6|10426.6|10438.4|10423.4|46
1633025140000|2021-09-30 18:05:40|10438.5|10423.5|10439.5|10424.5|10439.5|10424.5|10437.9|10422.9|15
1633025150000|2021-09-30 18:05:50|10439.7|10424.7|10451.2|10436.2|10451.2|10436.2|10439.7|10424.7|50
1633025160000|2021-09-30 18:06:00|10451.5|10436.5|10454.6|10439.6|10456.2|10441.2|10451.2|10436.2|23
1633025170000|2021-09-30 18:06:10|10454.7|10439.7|10454.9|10439.9|10455.1|10440.1|10454.4|10439.4|9
1633025180000|2021-09-30 18:06:20|10452.7|10437.7|10457.3|10442.3|10457.3|10442.3|10452.7|10437.7|10
1633025190000|2021-09-30 18:06:30|10457.1|10442.1|10457.1|10442.1|10457.1|10442.1|10457.1|10442.1|21
1633025200000|2021-09-30 18:06:40|10455.1|10440.1|10453.8|10438.8|10455.1|10440.1|10452.6|10437.6|19
1633025210000|2021-09-30 18:06:50|10454.3|10439.3|10451.5|10436.5|10456.3|10441.3|10451.5|10436.5|17
1633025220000|2021-09-30 18:07:00|10452.2|10437.2|10452.1|10437.1|10452.5|10437.5|10451|10436|20
1633025230000|2021-09-30 18:07:10|10451.8|10436.8|10451.8|10436.8|10451.8|10436.8|10451.8|10436.8|3
1633025240000|2021-09-30 18:07:20|10451.6|10436.6|10447.3|10432.3|10451.6|10436.6|10447.3|10432.3|11
1633025250000|2021-09-30 18:07:30|10446.8|10431.8|10446.8|10431.8|10446.8|10431.8|10446.8|10431.8|17
1633025260000|2021-09-30 18:07:40|10447|10432|10448.1|10433.1|10448.1|10433.1|10447|10432|6
1633025270000|2021-09-30 18:07:50|10451.4|10436.4|10453.3|10438.3|10453.3|10438.3|10451.4|10436.4|4
1633025280000|2021-09-30 18:08:00|10454|10439|10459.9|10444.9|10459.9|10444.9|10454|10439|16
1633025290000|2021-09-30 18:08:10|10460.1|10445.1|10460.8|10445.8|10461.5|10446.5|10459.8|10444.8|30
1633025300000|2021-09-30 18:08:20|10470.1|10455.1|10470.5|10455.5|10472.4|10457.4|10470.1|10455.1|51
1633025310000|2021-09-30 18:08:30|10470.3|10455.3|10471.7|10456.7|10472.2|10457.2|10469.9|10454.9|12
1633025320000|2021-09-30 18:08:40|10471.5|10456.5|10471|10456|10471.5|10456.5|10470.6|10455.6|6
1633025330000|2021-09-30 18:08:50|10470.8|10455.8|10469.4|10454.4|10470.8|10455.8|10469.3|10454.3|3
1633025340000|2021-09-30 18:09:00|10469.8|10454.8|10452.6|10437.6|10469.8|10454.8|10448.6|10433.6|14
1633025350000|2021-09-30 18:09:10|10452.2|10437.2|10453.3|10438.3|10454.2|10439.2|10450.1|10435.1|14
1633025360000|2021-09-30 18:09:20|10453.1|10438.1|10450.6|10435.6|10453.3|10438.3|10450.6|10435.6|17
1633025370000|2021-09-30 18:09:30|10453.8|10438.8|10452.4|10437.4|10453.8|10438.8|10452.4|10437.4|2
1633025380000|2021-09-30 18:09:40|10452.8|10437.8|10463.7|10448.7|10465.6|10450.6|10452.3|10437.3|60
1633025390000|2021-09-30 18:09:50|10463.4|10448.4|10463.7|10448.7|10463.7|10448.7|10462.7|10447.7|5
1633025400000|2021-09-30 18:10:00|10463.2|10448.2|10461.1|10446.1|10463.2|10448.2|10459.6|10444.6|26
1633025410000|2021-09-30 18:10:10|10461.3|10446.3|10461.3|10446.3|10461.3|10446.3|10460.6|10445.6|3
1633025420000|2021-09-30 18:10:20|10461.7|10446.7|10473.1|10458.1|10473.1|10458.1|10461.3|10446.3|83
1633025430000|2021-09-30 18:10:30|10473.3|10458.3|10476.9|10461.9|10478.7|10463.7|10473.3|10458.3|63
1633025440000|2021-09-30 18:10:40|10477.2|10462.2|10491.1|10476.1|10491.6|10476.6|10477.2|10462.2|22
1633025450000|2021-09-30 18:10:50|10490.8|10475.8|10492.3|10477.3|10492.3|10477.3|10489.7|10474.7|28
1633025460000|2021-09-30 18:11:00|10492.8|10477.8|10487.8|10472.8|10493.2|10478.2|10487.8|10472.8|58
1633025470000|2021-09-30 18:11:10|10488|10473|10484.6|10469.6|10488|10473|10482.4|10467.4|28
1633025480000|2021-09-30 18:11:20|10484.8|10469.8|10490.9|10475.9|10491.4|10476.4|10484.8|10469.8|26
1633025490000|2021-09-30 18:11:30|10491.2|10476.2|10491|10476|10491.8|10476.8|10490.7|10475.7|18
1633025500000|2021-09-30 18:11:40|10488.2|10473.2|10483.8|10468.8|10488.2|10473.2|10483.8|10468.8|13
1633025510000|2021-09-30 18:11:50|10483.6|10468.6|10486.2|10471.2|10487.7|10472.7|10483.6|10468.6|64
1633025520000|2021-09-30 18:12:00|10484.5|10469.5|10488.5|10473.5|10489.6|10474.6|10484.5|10469.5|33
1633025530000|2021-09-30 18:12:10|10490.6|10475.6|10495.9|10480.9|10496.4|10481.4|10490.3|10475.3|37
1633025540000|2021-09-30 18:12:20|10495.5|10480.5|10495.7|10480.7|10495.7|10480.7|10494.7|10479.7|60
1633025550000|2021-09-30 18:12:30|10495.1|10480.1|10496.3|10481.3|10496.3|10481.3|10495.1|10480.1|11
1633025560000|2021-09-30 18:12:40|10496.8|10481.8|10497.4|10482.4|10498.5|10483.5|10496.8|10481.8|83
1633025570000|2021-09-30 18:12:50|10498|10483|10500.1|10485.1|10500.3|10485.3|10498|10483|48
1633025580000|2021-09-30 18:13:00|10500.6|10485.6|10484|10469|10500.9|10485.9|10484|10469|54
1633025590000|2021-09-30 18:13:10|10483.8|10468.8|10480.9|10465.9|10484|10469|10480.3|10465.3|29
1633025600000|2021-09-30 18:13:20|10480.7|10465.7|10473.2|10458.2|10482|10467|10470.4|10455.4|39
1633025610000|2021-09-30 18:13:30|10467|10452|10468|10453|10470.1|10455.1|10465.7|10450.7|56
1633025620000|2021-09-30 18:13:40|10471.7|10456.7|10482.3|10467.3|10488.3|10473.3|10471.4|10456.4|13
1633025630000|2021-09-30 18:13:50|10483|10468|10469.6|10454.6|10484.2|10469.2|10469.6|10454.6|34
1633025640000|2021-09-30 18:14:00|10469.5|10454.5|10471.6|10456.6|10483.6|10468.6|10469|10454|104
1633025650000|2021-09-30 18:14:10|10471.7|10456.7|10486.9|10471.9|10487.4|10472.4|10471.7|10456.7|191
1633025660000|2021-09-30 18:14:20|10487.8|10472.8|10492.2|10477.2|10493|10478|10486.4|10471.4|100
1633025670000|2021-09-30 18:14:30|10492.5|10477.5|10483.8|10468.8|10494.3|10479.3|10483.8|10468.8|165
1633025680000|2021-09-30 18:14:40|10484|10469|10475.7|10460.7|10485.7|10470.7|10475.7|10460.7|163
1633025690000|2021-09-30 18:14:50|10476.6|10461.6|10476.6|10461.6|10480.6|10465.6|10470.6|10455.6|188
1633025700000|2021-09-30 18:15:00|10475.4|10460.4|10470.8|10455.8|10475.5|10460.5|10470.3|10455.3|23
1633025710000|2021-09-30 18:15:10|10469.6|10454.6|10469.6|10454.6|10469.9|10454.9|10467.9|10452.9|11
1633025720000|2021-09-30 18:15:20|10470.3|10455.3|10468.8|10453.8|10470.6|10455.6|10468.8|10453.8|13
1633025730000|2021-09-30 18:15:30|10469.2|10454.2|10469|10454|10469.5|10454.5|10468.4|10453.4|97
1633025740000|2021-09-30 18:15:40|10466.5|10451.5|10467.7|10452.7|10467.7|10452.7|10466.5|10451.5|7
1633025750000|2021-09-30 18:15:50|10467.9|10452.9|10483.5|10468.5|10483.5|10468.5|10467.9|10452.9|6
1633025760000|2021-09-30 18:16:00|10484|10469|10484.1|10469.1|10484.7|10469.7|10482.5|10467.5|12
1633025770000|2021-09-30 18:16:10|10484.6|10469.6|10474.9|10459.9|10485.1|10470.1|10474.9|10459.9|13
1633025780000|2021-09-30 18:16:20|10475.1|10460.1|10471.7|10456.7|10475.2|10460.2|10471.7|10456.7|16
1633025790000|2021-09-30 18:16:30|10470.4|10455.4|10470.9|10455.9|10470.9|10455.9|10470.4|10455.4|25
1633025800000|2021-09-30 18:16:40|10470.6|10455.6|10469.9|10454.9|10470.6|10455.6|10469.9|10454.9|19
1633025810000|2021-09-30 18:16:50|10468.3|10453.3|10466.8|10451.8|10468.3|10453.3|10466.8|10451.8|9
1633025820000|2021-09-30 18:17:00|10467|10452|10465.9|10450.9|10467|10452|10465.7|10450.7|23
1633025830000|2021-09-30 18:17:10|10466.2|10451.2|10472.9|10457.9|10472.9|10457.9|10466.2|10451.2|50
1633025840000|2021-09-30 18:17:20|10472.7|10457.7|10470.8|10455.8|10472.7|10457.7|10470.8|10455.8|11
1633025850000|2021-09-30 18:17:30|10471|10456|10473.8|10458.8|10473.8|10458.8|10469.6|10454.6|16
1633025860000|2021-09-30 18:17:40|10474.4|10459.4|10474.1|10459.1|10474.6|10459.6|10474.1|10459.1|12
1633025870000|2021-09-30 18:17:50|10474.4|10459.4|10474.4|10459.4|10474.4|10459.4|10474.4|10459.4|23
1633025880000|2021-09-30 18:18:00|10474.1|10459.1|10474.4|10459.4|10474.4|10459.4|10474.1|10459.1|6
1633025890000|2021-09-30 18:18:10|10474.1|10459.1|10474.6|10459.6|10474.6|10459.6|10474.1|10459.1|5
1633025900000|2021-09-30 18:18:20|10473|10458|10473|10458|10474.1|10459.1|10471.9|10456.9|28
1633025910000|2021-09-30 18:18:30|10473.6|10458.6|10473.8|10458.8|10473.8|10458.8|10473.6|10458.6|1
1633025930000|2021-09-30 18:18:50|||||||||10
1633025940000|2021-09-30 18:19:00|10474.1|10459.1|10474.7|10459.7|10474.7|10459.7|10473.4|10458.4|32
1633025950000|2021-09-30 18:19:10|10473.4|10458.4|10468.7|10453.7|10473.6|10458.6|10468.7|10453.7|63
1633025960000|2021-09-30 18:19:20|10468.5|10453.5|10467.6|10452.6|10468.7|10453.7|10467.4|10452.4|33
1633025970000|2021-09-30 18:19:30|10441.3|10426.3|10458.8|10443.8|10458.8|10443.8|10440.2|10425.2|19
1633025980000|2021-09-30 18:19:40|10457.5|10442.5|10456.6|10441.6|10457.5|10442.5|10454.9|10439.9|15
1633025990000|2021-09-30 18:19:50|10457.5|10442.5|10454.7|10439.7|10460.6|10442.5|10438.1|10423.1|8
1633050000000|2021-10-01 01:00:00|10480.1|10465.1|10484.2|10469.2|10484.2|10469.2|10479.8|10464.8|20
1633050010000|2021-10-01 01:00:10|10483.7|10468.7|10483.4|10468.4|10483.7|10468.7|10483.4|10468.4|1
1633050020000|2021-10-01 01:00:20|10485.6|10470.6|10485.9|10470.9|10485.9|10470.9|10484.7|10469.7|11
1633050030000|2021-10-01 01:00:30|10485.2|10470.2|10490.9|10475.9|10493|10476.4|10485.2|10467.8|70
1633050040000|2021-10-01 01:00:40|10491.1|10476.1|10505|10490|10505|10490|10490.9|10475.9|12
1633050050000|2021-10-01 01:00:50|10504.8|10489.8|10532|10494.5|10535.6|10512.4|10504.4|10489.4|26
1633050060000|2021-10-01 01:01:00|10524|10499|10520|10505|10524.5|10506|10517.5|10499|3
1633050070000|2021-10-01 01:01:10|10520.6|10505.6|10532.8|10517.8|10532.8|10517.8|10520.6|10502.1|10
1633050080000|2021-10-01 01:01:20|10531.4|10516.4|10537.3|10522.3|10537.3|10522.3|10531.4|10516.4|10
1633050090000|2021-10-01 01:01:30|10537.5|10522.5|10541.6|10526.6|10541.9|10526.9|10537.5|10522.5|47
1633050100000|2021-10-01 01:01:40|10541.9|10526.9|10531.7|10506.7|10541.9|10526.9|10531.7|10502.2|5
1633050110000|2021-10-01 01:01:50|10526|10511|10525.8|10510.8|10526|10511|10523.2|10508.2|6
1633050120000|2021-10-01 01:02:00|10525.9|10510.9|10526.6|10511.6|10526.6|10511.6|10525.6|10510.6|1
1633050130000|2021-10-01 01:02:10|10526.3|10511.3|10526.3|10511.3|10526.3|10511.3|10526.3|10511.3|1
1633050140000|2021-10-01 01:02:20|10527.1|10512.1|10524.3|10509.3|10527.3|10512.3|10524.3|10509.3|6
1633050150000|2021-10-01 01:02:30|10524|10509|10512.7|10497.7|10529.5|10509|10512.7|10492|8
1633050160000|2021-10-01 01:02:40|10512.2|10497.2|10525.8|10510.8|10525.8|10510.8|10510.2|10495.2|26
1633050170000|2021-10-01 01:02:50|10525.5|10510.5|10525.3|10510.3|10525.5|10510.5|10525.3|10510.3|7
1633050180000|2021-10-01 01:03:00|10516.8|10501.8|10519.8|10504.8|10527.8|10504.8|10516.3|10501.3|8
1633050190000|2021-10-01 01:03:10|10520.3|10505.3|10520.2|10505.2|10520.6|10505.6|10519.7|10504.7|5
1633050200000|2021-10-01 01:03:20|10522.7|10507.7|10535|10520|10535|10520|10522.7|10507.7|7
1633050210000|2021-10-01 01:03:30|10531.5|10516.5|10527.7|10512.7|10532.9|10516.5|10527.5|10507.9|8
1633050220000|2021-10-01 01:03:40|10528.5|10513.5|10529.2|10514.2|10530.3|10515.3|10528.5|10513.5|0
1633050240000|2021-10-01 01:04:00|10529.7|10514.7|10529.7|10514.7|10529.7|10514.7|10529.7|10514.7|0
1633050250000|2021-10-01 01:04:10|10529.4|10514.4|10529.4|10514.4|10529.4|10514.4|10529.4|10514.4|0
1633050270000|2021-10-01 01:04:30|10529.7|10514.7|10530.4|10515.4|10530.4|10515.4|10529.7|10514.7|0
1633050280000|2021-10-01 01:04:40|10529.9|10514.9|10529.9|10514.9|10529.9|10514.9|10529.9|10514.9|2
1633050290000|2021-10-01 01:04:50|10530.4|10515.4|10531.4|10516.4|10531.4|10516.4|10530.4|10515.4|0
1633050300000|2021-10-01 01:05:00|10530.6|10515.6|10531.2|10516.2|10531.5|10516.5|10529.5|10514.5|4
1633050330000|2021-10-01 01:05:30|10531|10516|10535.2|10520.2|10535.2|10520.2|10529.8|10514.8|2
1633050340000|2021-10-01 01:05:40|10536.3|10521.3|10538.8|10523.8|10538.8|10523.8|10536.3|10521.3|2
1633050350000|2021-10-01 01:05:50|10538.3|10523.3|10537.9|10522.9|10538.3|10523.3|10537.4|10522.4|3
1633050360000|2021-10-01 01:06:00|10537|10522|10538.9|10523.9|10538.9|10523.9|10537|10522|1
1633050370000|2021-10-01 01:06:10|10540|10525|10540.7|10525.7|10540.7|10525.7|10539.8|10524.8|5
1633050380000|2021-10-01 01:06:20|10539.8|10524.8|10541.6|10526.6|10541.6|10526.6|10539.8|10524.8|17
1633050390000|2021-10-01 01:06:30|10542.1|10527.1|10544.4|10529.4|10544.5|10529.5|10542.1|10527.1|3
1633050400000|2021-10-01 01:06:40|10542.6|10527.6|10542.6|10527.6|10542.6|10527.6|10542.6|10527.6|0
1633050410000|2021-10-01 01:06:50|||||||||15
1633050420000|2021-10-01 01:07:00|10542.3|10527.3|10541.9|10526.9|10542.6|10527.6|10541.9|10526.9|14
1633050430000|2021-10-01 01:07:10|10541.7|10526.7|10541.9|10526.9|10543.6|10528.6|10539.9|10524.9|3
1633050440000|2021-10-01 01:07:20|10539.4|10524.4|10538.5|10523.5|10539.4|10524.4|10538.5|10523.5|2
1633050460000|2021-10-01 01:07:40|10539.7|10524.7|10539.7|10524.7|10539.7|10524.7|10539.7|10524.7|10
1633050490000|2021-10-01 01:08:10|10535.6|10520.6|10532.4|10517.4|10535.6|10520.6|10532.4|10517.4|1
1633050500000|2021-10-01 01:08:20|10531.9|10516.9|10531.9|10516.9|10531.9|10516.9|10531.9|10516.9|0
1633050510000|2021-10-01 01:08:30|10528.4|10513.4|10521.9|10506.9|10528.4|10513.4|10521.9|10506.9|4
1633050520000|2021-10-01 01:08:40|10517.9|10502.9|10508.5|10493.5|10517.9|10502.9|10508.5|10493.5|3
1633050540000|2021-10-01 01:09:00|10509|10494|10521.5|10496.5|10522|10497|10509|10489|4
1633050550000|2021-10-01 01:09:10|10522.1|10497.1|10518.4|10503.4|10523.2|10503.4|10517.8|10497.1|24
1633050560000|2021-10-01 01:09:20|10522.2|10507.2|10522.2|10507.2|10522.2|10507.2|10522.2|10507.2|0
1633050570000|2021-10-01 01:09:30|10521.7|10506.7|10518.7|10503.7|10521.7|10506.7|10518.7|10503.7|5
1633050580000|2021-10-01 01:09:40|10517.1|10502.1|10515.8|10500.8|10517.1|10502.1|10515.8|10500.8|1
1633050590000|2021-10-01 01:09:50|10515.6|10500.6|10512.8|10497.8|10515.6|10500.6|10512.8|10497.8|0
1633050600000|2021-10-01 01:10:00|10512.3|10497.3|10509.3|10494.3|10512.8|10497.8|10509.3|10494.3|2
1633050610000|2021-10-01 01:10:10|10508.8|10493.8|10508.8|10493.8|10508.8|10493.8|10508.8|10493.8|1
1633050620000|2021-10-01 01:10:20|10507.8|10492.8|10504.6|10489.6|10507.8|10492.8|10504.6|10489.6|3
1633050640000|2021-10-01 01:10:40|10504.3|10489.3|10503.6|10488.6|10504.3|10489.3|10503.6|10488.6|4
1633050650000|2021-10-01 01:10:50|10501.1|10486.1|10496.2|10481.2|10501.1|10486.1|10496.2|10481.2|2
1633050660000|2021-10-01 01:11:00|10494.8|10479.8|10489.4|10474.4|10494.8|10479.8|10489.4|10474.4|3
1633050670000|2021-10-01 01:11:10|10489.7|10474.7|10491.6|10476.6|10491.6|10476.6|10489.7|10474.7|2
1633050680000|2021-10-01 01:11:20|10493|10478|10494.2|10479.2|10499.1|10479.2|10493|10474.1|1
1633050690000|2021-10-01 01:11:30|10495.1|10480.1|10492.6|10477.6|10498.5|10480.1|10492.6|10473|1
1633050700000|2021-10-01 01:11:40|10492.2|10477.2|10483.1|10468.1|10493.1|10478.1|10483.1|10468.1|1
1633050710000|2021-10-01 01:11:50|10479.2|10464.2|10454.9|10429.9|10484.9|10464.4|10450.6|10429.9|63
1633050720000|2021-10-01 01:12:00|10454.7|10429.7|10428|10413|10454.7|10432.7|10427.9|10412.9|40
1633050730000|2021-10-01 01:12:10|10432.5|10417.5|10463.7|10438.7|10471|10438.7|10432.5|10413.2|3
1633050740000|2021-10-01 01:12:20|10472|10434.5|10472|10434.5|10472|10434.5|10471.5|10434|7
1633050750000|2021-10-01 01:12:30|10466.2|10441.2|10467.2|10442.2|10467.2|10442.2|10466.2|10441.2|0
1633050760000|2021-10-01 01:12:40|10472.8|10435.3|10466.7|10429.2|10472.8|10439.7|10464.7|10429.2|10
1633050770000|2021-10-01 01:12:50|10466|10428.5|10456.7|10419.2|10466|10433.2|10456.7|10419.2|3
1633050780000|2021-10-01 01:13:00|10455.7|10418.2|10442.3|10427.3|10455.7|10427.3|10442.3|10414.2|7
1633050790000|2021-10-01 01:13:10|10443.2|10428.2|10413.1|10398.1|10443.2|10428.2|10413.1|10398.1|48
1633050800000|2021-10-01 01:13:20|10411.7|10396.7|10403.2|10388.2|10411.7|10396.7|10385.2|10362.7|13
1633050810000|2021-10-01 01:13:30|10404.3|10389.3|10405.5|10368|10416.7|10401.7|10401.2|10363.7|8
1633050820000|2021-10-01 01:13:40|10402.4|10364.9|10398.5|10361|10402.4|10375.6|10390.6|10361|1
1633050830000|2021-10-01 01:13:50|10398|10360.5|10389.1|10374.1|10398|10381|10387.6|10360.5|2
1633050840000|2021-10-01 01:14:00|10405.3|10390.3|10416.8|10401.8|10416.8|10401.8|10405|10385.8|4
1633050850000|2021-10-01 01:14:10|10417.3|10402.3|10417.3|10402.3|10417.3|10402.3|10417.3|10402.3|0
1633050860000|2021-10-01 01:14:20|10437.1|10399.6|10430.3|10415.3|10437.1|10415.3|10430.3|10399.6|1
1633050870000|2021-10-01 01:14:30|10448.1|10410.6|10443.8|10418.8|10453.3|10419.3|10443.8|10410.6|1
1633050880000|2021-10-01 01:14:40|10444.3|10419.3|10453.4|10428.4|10453.4|10431.4|10444.3|10419.3|3
1633050890000|2021-10-01 01:14:50|10453.2|10428.2|10452.9|10427.9|10453.2|10428.2|10452.9|10427.9|0
1633050900000|2021-10-01 01:15:00|10452.5|10427.5|10446.3|10431.3|10452.5|10431.3|10446.3|10427.3|2
1633050910000|2021-10-01 01:15:10|10445.3|10430.3|10444.5|10429.5|10445.3|10430.3|10444.5|10429.5|0
1633050920000|2021-10-01 01:15:20|10444.2|10429.2|10441|10426|10444.2|10429.2|10441|10426|1
1633050930000|2021-10-01 01:15:30|||||||||6
1633050950000|2021-10-01 01:15:50|||||||||1
1633050960000|2021-10-01 01:16:00|10440.8|10425.8|10439.5|10424.5|10440.8|10425.8|10439.5|10424.5|5
1633050970000|2021-10-01 01:16:10|10435.3|10420.3|10430.6|10415.6|10435.3|10420.3|10429.1|10414.1|2
1633050980000|2021-10-01 01:16:20|10430.1|10415.1|10429.6|10414.6|10430.1|10415.1|10429.6|10414.6|0
1633051010000|2021-10-01 01:16:50|10429.1|10414.1|10430.1|10415.1|10430.1|10415.1|10429.1|10414.1|3
1633051050000|2021-10-01 01:17:30|10429.6|10414.6|10429.6|10414.6|10429.6|10414.6|10429.6|10414.6|2
1633051060000|2021-10-01 01:17:40|10426.6|10411.6|10426.6|10411.6|10426.6|10411.6|10426.6|10411.6|0
1633051070000|2021-10-01 01:17:50|10426.1|10411.1|10421.4|10406.4|10426.1|10411.1|10419|10404|6
1633051080000|2021-10-01 01:18:00|10423.1|10408.1|10423.1|10408.1|10423.1|10408.1|10423.1|10408.1|0
1633051100000|2021-10-01 01:18:20|10422.1|10407.1|10421.3|10406.3|10422.1|10407.1|10421.3|10406.3|1
1633051110000|2021-10-01 01:18:30|10420.8|10405.8|10419.3|10404.3|10420.8|10405.8|10419.3|10404.3|1
1633051120000|2021-10-01 01:18:40|10419.6|10404.6|10422.8|10407.8|10423|10408|10419.6|10404.6|3
1633051140000|2021-10-01 01:19:00|10422.3|10407.3|10422.3|10407.3|10422.3|10407.3|10422.3|10407.3|0
1633051150000|2021-10-01 01:19:10|10422.8|10407.8|10422.8|10407.8|10422.8|10407.8|10422.8|10407.8|1
1633051170000|2021-10-01 01:19:30|10424.8|10409.8|10434.2|10419.2|10434.2|10419.2|10422.8|10407.8|2
1633051180000|2021-10-01 01:19:40|10434|10419|10453.6|10416.1|10453.6|10420.5|10434|10415.3|1
1633051190000|2021-10-01 01:19:50|10454.3|10416.8|10449.5|10424.5|10454.3|10424.5|10449.5|10416.3|0
1633051230000|2021-10-01 01:20:30|10449|10424|10449|10424|10449|10424|10449|10424|0
1633051240000|2021-10-01 01:20:40|10448.5|10423.5|10448.5|10423.5|10448.5|10423.5|10448.5|10423.5|0
1633051250000|2021-10-01 01:20:50|10439|10424|10435|10420|10439|10424|10435|10420|0
1633051260000|2021-10-01 01:21:00|10433|10418|10433|10418|10433|10418|10433|10418|1
1633051270000|2021-10-01 01:21:10|10437|10422|10451|10426|10452.8|10426|10437|10415.3|4
1633051280000|2021-10-01 01:21:20|10451.5|10426.5|10452.5|10427.5|10452.5|10427.5|10451.5|10426.5|1
1633051300000|2021-10-01 01:21:40|10450.2|10435.2|10450.2|10435.2|10450.2|10435.2|10450.2|10435.2|0
1633051320000|2021-10-01 01:22:00|10450.7|10435.7|10450.7|10435.7|10450.7|10435.7|10450.7|10435.7|0
1633051330000|2021-10-01 01:22:10|10450.2|10435.2|10452.2|10437.2|10452.2|10437.2|10450.2|10435.2|0
1633051340000|2021-10-01 01:22:20|10451.2|10436.2|10451.2|10436.2|10451.2|10436.2|10451.2|10436.2|0
1633051350000|2021-10-01 01:22:30|10450.1|10435.1|10450.1|10435.1|10450.1|10435.1|10450.1|10435.1|1
1633051360000|2021-10-01 01:22:40|10448.7|10433.7|10448.7|10433.7|10448.7|10433.7|10448.7|10433.7|0
1633051370000|2021-10-01 01:22:50|10450.2|10435.2|10450.2|10435.2|10450.2|10435.2|10450.2|10435.2|2
1633051380000|2021-10-01 01:23:00|10466.9|10429.4|10462|10437|10468.5|10437|10462|10429.4|1
1633051390000|2021-10-01 01:23:10|10468.5|10431|10461.7|10436.7|10468.5|10436.7|10461.7|10431|0
1633051400000|2021-10-01 01:23:20|10464.7|10449.7|10464.7|10449.7|10464.7|10449.7|10464.7|10449.7|2
1633051420000|2021-10-01 01:23:40|10464.2|10449.2|10467.2|10452.2|10467.2|10452.2|10464.2|10449.2|2
1633051440000|2021-10-01 01:24:00|10468.3|10453.3|10472.6|10457.6|10472.6|10457.6|10468.3|10453.3|0
1633051450000|2021-10-01 01:24:10|10473.1|10458.1|10473.4|10458.4|10473.4|10458.4|10472.4|10457.4|8
1633051460000|2021-10-01 01:24:20|10473.2|10458.2|10472.9|10457.9|10473.2|10458.2|10472.9|10457.9|0
1633051470000|2021-10-01 01:24:30|10464.8|10449.8|10460.2|10435.2|10464.8|10449.8|10460.2|10435.2|8
1633051480000|2021-10-01 01:24:40|10460.5|10435.5|10471|10433.5|10471|10438.2|10460.5|10430.1|0
1633051500000|2021-10-01 01:25:00|10470.5|10433|10469.2|10454.2|10470.5|10454.2|10466.7|10433|3
1633051510000|2021-10-01 01:25:10|10470.3|10455.3|10471.7|10456.7|10471.7|10456.7|10470.3|10455.3|0
1633051520000|2021-10-01 01:25:20|||||||||1
1633051540000|2021-10-01 01:25:40|10472.3|10457.3|10471.8|10456.8|10472.3|10457.3|10471.8|10456.8|0
1633051550000|2021-10-01 01:25:50|10475.8|10438.3|10475.8|10438.3|10475.8|10438.3|10475.8|10438.3|1
1633051560000|2021-10-01 01:26:00|10476|10438.5|10469.4|10444.4|10476|10444.4|10469.4|10438.5|0
1633051570000|2021-10-01 01:26:10|10461.6|10446.6|10458.8|10443.8|10461.6|10446.6|10458.8|10443.8|0
1633051580000|2021-10-01 01:26:20|10462.9|10437.9|10464.1|10439.1|10470.5|10439.1|10462.9|10433|1
1633051590000|2021-10-01 01:26:30|10463.8|10438.8|10463.8|10438.8|10463.8|10438.8|10463.8|10438.8|0
1633051610000|2021-10-01 01:26:50|10463.3|10438.3|10464.9|10439.9|10464.9|10439.9|10463.3|10438.3|0
1633051620000|2021-10-01 01:27:00|10455.4|10440.4|10455.4|10440.4|10455.4|10440.4|10455.4|10440.4|0
1633051630000|2021-10-01 01:27:10|10461.1|10436.1|10461.1|10436.1|10461.1|10436.1|10461.1|10436.1|1
1633051650000|2021-10-01 01:27:30|10461.9|10436.9|10461.4|10436.4|10461.9|10436.9|10461.4|10436.4|0
1633051660000|2021-10-01 01:27:40|10461.2|10436.2|10469.7|10432.2|10469.7|10436.2|10460.9|10432.2|1
1633051670000|2021-10-01 01:27:50|10469.1|10431.6|10461.9|10436.9|10469.1|10437.4|10461.9|10431.6|0
1633051680000|2021-10-01 01:28:00|10461.4|10436.4|10461.6|10436.6|10461.9|10436.9|10461.4|10436.4|0
1633051690000|2021-10-01 01:28:10|10461.9|10436.9|10461.9|10436.9|10461.9|10436.9|10461.9|10436.9|0
1633051700000|2021-10-01 01:28:20|10461.4|10436.4|10451.6|10436.6|10462.1|10439.6|10451.6|10436.4|0
1633051720000|2021-10-01 01:28:40|10452.9|10437.9|10454.6|10439.6|10454.6|10439.6|10452.9|10437.9|1
1633051740000|2021-10-01 01:29:00|10477.5|10440|10480|10442.5|10480|10442.5|10477.5|10440|25
1633051770000|2021-10-01 01:29:30|10475.1|10450.1|10477.8|10452.8|10477.8|10452.8|10475.1|10450.1|0
1633051790000|2021-10-01 01:29:50|10473.7|10458.7|10474.8|10459.8|10474.8|10459.8|10473.7|10458.7|1
1633051800000|2021-10-01 01:30:00|||||||||1
1633051840000|2021-10-01 01:30:40|10480.7|10465.7|10485.1|10470.1|10485.1|10470.1|10480.7|10465.7|2
1633051850000|2021-10-01 01:30:50|10497|10472|10497.7|10472.7|10497.7|10472.7|10497|10472|23
1633051860000|2021-10-01 01:31:00|10497.2|10472.2|10498.4|10473.4|10498.4|10475|10488.1|10471.7|21
1633051870000|2021-10-01 01:31:10|10499.1|10474.1|10499.2|10474.2|10499.7|10474.7|10499.1|10474.1|0
1633051880000|2021-10-01 01:31:20|10493.7|10478.7|10493.5|10478.5|10493.7|10478.7|10493.5|10478.5|0
1633051900000|2021-10-01 01:31:40|10493.7|10478.7|10495.2|10480.2|10495.2|10480.2|10493.7|10478.7|0
1633051920000|2021-10-01 01:32:00|10498.6|10483.6|10500.8|10485.8|10500.8|10485.8|10498.6|10483.6|1
1633051930000|2021-10-01 01:32:10|10501.2|10486.2|10501.2|10486.2|10501.2|10486.2|10501.2|10486.2|0
1633051940000|2021-10-01 01:32:20|10501|10486|10501|10486|10501|10486|10501|10486|0
1633051960000|2021-10-01 01:32:40|10502.1|10487.1|10504.5|10489.5|10504.5|10489.5|10502.1|10487.1|0
1633051970000|2021-10-01 01:32:50|10504.7|10489.7|10504.7|10489.7|10504.7|10489.7|10504.7|10489.7|0
1633051980000|2021-10-01 01:33:00|10504.9|10489.9|10507.2|10492.2|10507.2|10492.2|10504.9|10489.9|0
1633051990000|2021-10-01 01:33:10|10506.4|10491.4|10506.4|10491.4|10506.4|10491.4|10506.4|10491.4|1
1633052010000|2021-10-01 01:33:30|10505.2|10490.2|10505|10490|10505.2|10490.2|10505|10490|0
1633052040000|2021-10-01 01:34:00|10504.3|10489.3|10504.3|10489.3|10504.3|10489.3|10504.3|10489.3|2
1633052070000|2021-10-01 01:34:30|10504.6|10489.6|10504.8|10489.8|10504.8|10489.8|10504.6|10489.6|0
1633052080000|2021-10-01 01:34:40|10504.6|10489.6|10504.6|10489.6|10504.6|10489.6|10504.6|10489.6|0
1633052090000|2021-10-01 01:34:50|10501|10486|10501|10486|10501|10486|10501|10486|0
1633052100000|2021-10-01 01:35:00|10500.6|10485.6|10500.8|10485.8|10501|10486|10500.1|10485.1|2
1633052130000|2021-10-01 01:35:30|10501.1|10486.1|10501.1|10486.1|10501.1|10486.1|10501.1|10486.1|9
1633052140000|2021-10-01 01:35:40|10501.9|10486.9|10501.6|10486.6|10501.9|10486.9|10501.6|10486.6|1
1633052160000|2021-10-01 01:36:00|10502.4|10487.4|10510.5|10485.5|10511|10488.8|10502.4|10485.5|5
1633052170000|2021-10-01 01:36:10|10510.3|10485.3|10510.3|10485.3|10510.3|10485.3|10510.3|10485.3|0
1633052180000|2021-10-01 01:36:20|10511.3|10486.3|10511.9|10486.9|10511.9|10486.9|10511.3|10486.3|2
1633052220000|2021-10-01 01:37:00|10511.7|10486.7|10511.7|10486.7|10511.7|10486.7|10511.7|10486.7|0
1633052230000|2021-10-01 01:37:10|10511.9|10486.9|10511.9|10486.9|10511.9|10486.9|10511.9|10486.9|0
1633052260000|2021-10-01 01:37:40|10506.1|10491.1|10504.7|10489.7|10506.1|10491.1|10504.7|10489.7|0
1633052340000|2021-10-01 01:39:00|10504|10489|10504|10489|10504|10489|10504|10489|1
1633052360000|2021-10-01 01:39:20|10504.2|10489.2|10502|10487|10504.2|10489.2|10501.4|10486.4|1
1633052370000|2021-10-01 01:39:30|10504.2|10489.2|10504.2|10489.2|10504.2|10489.2|10504.2|10489.2|2
1633052400000|2021-10-01 01:40:00|10505.3|10490.3|10511.2|10486.2|10511.2|10490.3|10505.3|10486.2|2
1633052420000|2021-10-01 01:40:20|10511.5|10486.5|10511.7|10486.7|10511.7|10486.7|10511.5|10486.5|1
1633052430000|2021-10-01 01:40:30|10510|10495|10510|10495|10510|10495|10510|10495|0
1633052440000|2021-10-01 01:40:40|10513.1|10498.1|10513.1|10498.1|10513.1|10498.1|10513.1|10498.1|0
1633052450000|2021-10-01 01:40:50|10514.8|10489.8|10511.5|10486.5|10514.8|10489.8|10511|10486|1
1633052460000|2021-10-01 01:41:00|10512.4|10487.4|10511|10486|10512.4|10492.2|10507.2|10486|0
1633052480000|2021-10-01 01:41:20|10510.8|10485.8|10510.8|10485.8|10510.8|10485.8|10510.8|10485.8|0
1633052490000|2021-10-01 01:41:30|10513.3|10475.8|10511.2|10473.7|10513.5|10482.6|10497.6|10470.7|4
1633052500000|2021-10-01 01:41:40|10492.9|10477.9|10493|10478|10493|10478|10492.9|10477.9|0
1633052530000|2021-10-01 01:42:10|10493.2|10478.2|10493.2|10478.2|10493.2|10478.2|10493.2|10478.2|0
1633052550000|2021-10-01 01:42:30|10492.9|10477.9|10511.1|10473.6|10511.1|10481.6|10492.9|10473.6|1
1633052560000|2021-10-01 01:42:40|10512|10474.5|10511.8|10474.3|10512.3|10474.8|10511.8|10474.3|1
1633052580000|2021-10-01 01:43:00|10512|10474.5|10512.6|10475.1|10512.6|10475.1|10512|10474.5|0
1633052590000|2021-10-01 01:43:10|10506.6|10481.6|10500.1|10485.1|10506.6|10485.2|10499.2|10480.7|0
1633052600000|2021-10-01 01:43:20|10505.9|10480.9|10507.4|10482.4|10507.4|10482.4|10505.9|10480.9|1
1633052660000|2021-10-01 01:44:20|10507.7|10482.7|10507.7|10482.7|10507.7|10482.7|10507.7|10482.7|1
1633052680000|2021-10-01 01:44:40|10508.6|10483.6|10508.6|10483.6|10508.6|10483.6|10508.6|10483.6|0
1633052690000|2021-10-01 01:44:50|10511.5|10474|10511.5|10474|10511.5|10474|10511.5|10474|20
1633052700000|2021-10-01 01:45:00|10511.8|10474.3|10511.3|10473.8|10511.8|10474.3|10511.3|10473.8|0
1633052710000|2021-10-01 01:45:10|10504.2|10479.2|10510.8|10473.3|10510.8|10479.2|10503.5|10473.3|0
1633052720000|2021-10-01 01:45:20|10511|10473.5|10511.3|10473.8|10511.3|10473.8|10511|10473.5|0
1633052730000|2021-10-01 01:45:30|10511.1|10473.6|10510.8|10473.3|10511.1|10473.6|10510.8|10473.3|0
1633052780000|2021-10-01 01:46:20|10511|10473.5|10511|10473.5|10511|10473.5|10511|10473.5|0
1633052860000|2021-10-01 01:47:40|10510.8|10473.3|10510.8|10473.3|10510.8|10473.3|10510.8|10473.3|0
1633052870000|2021-10-01 01:47:50|10506.2|10481.2|10506.2|10481.2|10506.2|10481.2|10506.2|10481.2|0
1633052880000|2021-10-01 01:48:00|10503.2|10488.2|10503.2|10488.2|10503.2|10488.2|10503.2|10488.2|0
1633052940000|2021-10-01 01:49:00|10503.4|10488.4|10507.2|10482.2|10507.2|10488.4|10503.4|10482.2|4
1633052970000|2021-10-01 01:49:30|10506.9|10481.9|10506.7|10481.7|10506.9|10481.9|10506.7|10481.7|0
1633052990000|2021-10-01 01:49:50|10502.2|10487.2|10502.2|10487.2|10502.2|10487.2|10502.2|10487.2|0
1633053020000|2021-10-01 01:50:20|10501.9|10486.9|10501.9|10486.9|10501.9|10486.9|10501.9|10486.9|0
1633053050000|2021-10-01 01:50:50|||||||||1
1633053060000|2021-10-01 01:51:00|10501.7|10486.7|10501.7|10486.7|10501.7|10486.7|10501.7|10486.7|0
1633053090000|2021-10-01 01:51:30|10501.4|10486.4|10501.4|10486.4|10501.4|10486.4|10501.4|10486.4|0
1633053100000|2021-10-01 01:51:40|10501.2|10486.2|10501.2|10486.2|10501.2|10486.2|10501.2|10486.2|0
1633053130000|2021-10-01 01:52:10|10500.7|10485.7|10500.7|10485.7|10500.7|10485.7|10500.7|10485.7|0
1633053150000|2021-10-01 01:52:30|10500.3|10485.3|10500.3|10485.3|10500.3|10485.3|10500.3|10485.3|0
1633053160000|2021-10-01 01:52:40|10499.7|10484.7|10503.9|10478.9|10503.9|10484.7|10499.7|10478.4|2
1633053180000|2021-10-01 01:53:00|10503.6|10478.6|10503.8|10478.8|10503.8|10478.8|10503.6|10478.6|0
1633053240000|2021-10-01 01:54:00|10500.2|10485.2|10500.2|10485.2|10500.2|10485.2|10500.2|10485.2|0
1633053250000|2021-10-01 01:54:10|10500|10485|10503.8|10478.8|10503.9|10485|10500|10478.8|0
1633053260000|2021-10-01 01:54:20|10503.4|10478.4|10503.6|10478.6|10503.8|10478.8|10503.4|10478.4|0
1633053370000|2021-10-01 01:56:10|||||||||1
1633053380000|2021-10-01 01:56:20|10503.4|10478.4|10503.4|10478.4|10503.4|10478.4|10503.4|10478.4|0
1633053390000|2021-10-01 01:56:30|10503.6|10478.6|10503.6|10478.6|10503.6|10478.6|10503.6|10478.6|0
1633053420000|2021-10-01 01:57:00|10504.5|10479.5|10504.7|10479.7|10504.7|10479.7|10504.5|10479.5|4
1633053430000|2021-10-01 01:57:10|10504.5|10479.5|10499.7|10484.7|10504.9|10485.1|10499.7|10479.5|0
1633053440000|2021-10-01 01:57:20|10500.4|10485.4|10500.4|10485.4|10500.4|10485.4|10500.4|10485.4|0
1633053530000|2021-10-01 01:58:50|10499.1|10484.1|10498|10483|10499.1|10484.1|10498|10483|0
1633053540000|2021-10-01 01:59:00|10496.4|10481.4|10496.4|10481.4|10496.6|10481.6|10496.4|10481.4|2
1633053560000|2021-10-01 01:59:20|10504.7|10489.7|10504.7|10489.7|10504.7|10489.7|10504.7|10489.7|6
1633053580000|2021-10-01 01:59:40|10500.8|10485.8|10496.4|10481.4|10500.8|10485.8|10496.4|10481.4|4
1633053590000|2021-10-01 01:59:50|10496.8|10481.8|10496.8|10481.8|10496.8|10481.8|10496.8|10481.8|0
1633053600000|2021-10-01 02:00:00|10496.6|10481.6|10496.6|10481.6|10496.6|10481.6|10496.6|10481.6|0
1633053630000|2021-10-01 02:00:30|10496.4|10481.4|10496.4|10481.4|10496.4|10481.4|10496.4|10481.4|1
1633053640000|2021-10-01 02:00:40|||||||||1
1633053650000|2021-10-01 02:00:50|10494.3|10479.3|10494.3|10479.3|10494.3|10479.3|10494.3|10479.3|0
1633053660000|2021-10-01 02:01:00|10494.7|10479.7|10494.7|10479.7|10494.7|10479.7|10494.7|10479.7|0
1633053670000|2021-10-01 02:01:10|10496.4|10481.4|10496.4|10481.4|10496.4|10481.4|10496.4|10481.4|2
1633053700000|2021-10-01 02:01:40|10496.6|10481.6|10496.6|10481.6|10496.6|10481.6|10496.6|10481.6|2
1633053720000|2021-10-01 02:02:00|10496.4|10481.4|10495.9|10480.9|10496.4|10481.4|10495.9|10480.9|0
1633053750000|2021-10-01 02:02:30|10495.7|10480.7|10495.4|10480.4|10495.7|10480.7|10495.4|10480.4|0
1633053760000|2021-10-01 02:02:40|10495.6|10480.6|10494.4|10479.4|10495.6|10480.6|10494.4|10479.4|0
1633053840000|2021-10-01 02:04:00|||||||||3
1633053980000|2021-10-01 02:06:20|||||||||1
1633053990000|2021-10-01 02:06:30|10494.2|10479.2|10490.4|10475.4|10494.2|10479.2|10490.4|10475.4|3
1633054000000|2021-10-01 02:06:40|10490.6|10475.6|10490.4|10475.4|10490.6|10475.6|10490.4|10475.4|1
1633054010000|2021-10-01 02:06:50|||||||||2
1633054020000|2021-10-01 02:07:00|10490.2|10475.2|10490.2|10475.2|10490.2|10475.2|10490.2|10475.2|1
1633054040000|2021-10-01 02:07:20|10489.8|10474.8|10487|10472|10489.8|10474.8|10487|10472|0
1633054050000|2021-10-01 02:07:30|10486.8|10471.8|10486.8|10471.8|10486.8|10471.8|10486.8|10471.8|1
1633054060000|2021-10-01 02:07:40|10487|10472|10476.6|10461.6|10487|10472|10476.6|10461.6|1
1633054070000|2021-10-01 02:07:50|10476.9|10461.9|10477.1|10462.1|10477.1|10462.1|10476.9|10461.9|0
1633054100000|2021-10-01 02:08:20|10479.9|10464.9|10479.9|10464.9|10479.9|10464.9|10479.9|10464.9|0
1633054110000|2021-10-01 02:08:30|10476.5|10461.5|10476.5|10461.5|10476.5|10461.5|10476.5|10461.5|0
1633054120000|2021-10-01 02:08:40|10477|10462|10477.3|10462.3|10477.3|10462.3|10477|10462|0
1633054130000|2021-10-01 02:08:50|10479.3|10464.3|10477.9|10462.9|10479.3|10464.3|10477.7|10462.7|0
1633054140000|2021-10-01 02:09:00|10472.8|10457.8|10470.6|10455.6|10472.8|10457.8|10470.6|10455.6|1
1633054150000|2021-10-01 02:09:10|10471.1|10456.1|10470.6|10455.6|10471.1|10456.1|10470.6|10455.6|0
1633054160000|2021-10-01 02:09:20|||||||||1
1633054170000|2021-10-01 02:09:30|10471.8|10456.8|10465.1|10450.1|10471.8|10456.8|10463.9|10448.9|3
1633054180000|2021-10-01 02:09:40|10464.9|10449.9|10464.4|10449.4|10464.9|10449.9|10464.4|10449.4|0
1633054190000|2021-10-01 02:09:50|10463.2|10448.2|10478.5|10463.5|10478.5|10463.5|10462.6|10447.6|3
1633054240000|2021-10-01 02:10:40|10478|10463|10478|10463|10478.2|10463.2|10478|10463|0
1633054250000|2021-10-01 02:10:50|10497.6|10460.1|10497.6|10460.1|10497.6|10460.1|10497.6|10460.1|2
1633054280000|2021-10-01 02:11:20|10497.4|10459.9|10497.3|10459.8|10497.4|10459.9|10497.3|10459.8|10
1633054290000|2021-10-01 02:11:30|10497.6|10460.1|10483.7|10468.7|10497.6|10468.7|10483.7|10460.1|0
1633054300000|2021-10-01 02:11:40|10480.1|10465.1|10480.1|10465.1|10480.1|10465.1|10480.1|10465.1|0
1633054360000|2021-10-01 02:12:40|10479.4|10464.4|10478.6|10463.6|10479.4|10464.4|10478.6|10463.6|0
1633054370000|2021-10-01 02:12:50|10478.1|10463.1|10477.6|10462.6|10478.1|10463.1|10477.6|10462.6|1
1633054420000|2021-10-01 02:13:40|10479.1|10464.1|10479.1|10464.1|10479.1|10464.1|10479.1|10464.1|3
1633054450000|2021-10-01 02:14:10|||||||||1
1633054500000|2021-10-01 02:15:00|||||||||2
1633054510000|2021-10-01 02:15:10|10485.2|10460.2|10485.2|10460.2|10485.2|10460.2|10485.2|10460.2|0
1633054520000|2021-10-01 02:15:20|10486.6|10461.6|10487.1|10462.1|10487.1|10462.1|10486.6|10461.6|1
1633054550000|2021-10-01 02:15:50|10486.6|10461.6|10486.6|10461.6|10486.6|10461.6|10486.6|10461.6|0
1633054640000|2021-10-01 02:17:20|10486.8|10461.8|10480.6|10465.6|10487.1|10465.6|10480.6|10461.8|0
1633054660000|2021-10-01 02:17:40|10486.2|10461.2|10486.2|10461.2|10486.2|10461.2|10486.2|10461.2|0
1633054680000|2021-10-01 02:18:00|10487.1|10462.1|10487.1|10462.1|10487.1|10462.1|10487.1|10462.1|0
1633054700000|2021-10-01 02:18:20|10486.6|10461.6|10477.2|10462.2|10486.6|10464.2|10477.2|10461.1|0
1633054730000|2021-10-01 02:18:50|10473.6|10458.6|10473.6|10458.6|10473.6|10458.6|10473.6|10458.6|0
1633054740000|2021-10-01 02:19:00|10473.3|10458.3|10473.1|10458.1|10473.3|10458.3|10473.1|10458.1|6
1633054780000|2021-10-01 02:19:40|10485.6|10460.6|10486.1|10461.1|10486.1|10461.1|10485.6|10460.6|2
1633054790000|2021-10-01 02:19:50|10478.9|10463.9|10474.2|10459.2|10478.9|10463.9|10474.2|10459.2|0
1633054830000|2021-10-01 02:20:30|||||||||1
1633054840000|2021-10-01 02:20:40|||||||||1
1633054860000|2021-10-01 02:21:00|||||||||2
1633054920000|2021-10-01 02:22:00|||||||||2
1633054940000|2021-10-01 02:22:20|10479.5|10464.5|10479.5|10464.5|10479.5|10464.5|10479.5|10464.5|1
1633054950000|2021-10-01 02:22:30|||||||||1
1633054980000|2021-10-01 02:23:00|10478.1|10463.1|10477|10462|10478.1|10463.1|10477|10462|4
1633055030000|2021-10-01 02:23:50|10479|10464|10479|10464|10479|10464|10479|10464|0
1633055040000|2021-10-01 02:24:00|10477.9|10462.9|10474.5|10459.5|10477.9|10462.9|10474.5|10459.5|4
1633055100000|2021-10-01 02:25:00|10473.9|10458.9|10476.7|10451.7|10477.5|10458.9|10473.5|10451.7|4
1633055110000|2021-10-01 02:25:10|10477.5|10452.5|10477.5|10452.5|10477.5|10452.5|10477.5|10452.5|0
1633055160000|2021-10-01 02:26:00|10477|10452|10477|10452|10477|10452|10477|10452|2
1633055220000|2021-10-01 02:27:00|||||||||3
1633055280000|2021-10-01 02:28:00|10476.5|10451.5|10476.5|10451.5|10476.5|10451.5|10476.5|10451.5|1
1633055330000|2021-10-01 02:28:50|10480.6|10443.1|10480.6|10443.1|10480.6|10443.1|10480.6|10443.1|2
1633055340000|2021-10-01 02:29:00|10480.1|10442.6|10480.1|10442.6|10480.1|10442.6|10480.1|10442.6|3
1633055370000|2021-10-01 02:29:30|10479.7|10442.2|10479.1|10441.6|10479.7|10442.2|10479.1|10441.6|0
1633055390000|2021-10-01 02:29:50|10476.7|10439.2|10476.7|10439.2|10476.7|10439.2|10476.7|10439.2|2
1633055400000|2021-10-01 02:30:00|||||||||2
1633055410000|2021-10-01 02:30:10|10458.5|10443.5|10461.9|10436.9|10461.9|10443.5|10458.5|10436.9|3
1633055440000|2021-10-01 02:30:40|10456.4|10441.4|10456.9|10441.9|10456.9|10441.9|10456.4|10441.4|0
1633055450000|2021-10-01 02:30:50|10456.4|10441.4|10454.6|10439.6|10456.4|10441.4|10454.6|10439.6|1
1633055460000|2021-10-01 02:31:00|10454.3|10439.3|10456.9|10431.9|10456.9|10439.3|10453.8|10431.9|3
1633055490000|2021-10-01 02:31:30|10446.4|10431.4|10443.9|10428.9|10446.4|10431.4|10443.4|10428.4|1
1633055500000|2021-10-01 02:31:40|10443.4|10428.4|10428.7|10413.7|10443.4|10428.4|10428.7|10408.7|2
1633055510000|2021-10-01 02:31:50|10425.8|10410.8|10429.5|10404.5|10435.6|10410.8|10425.8|10398.1|1
1633055520000|2021-10-01 02:32:00|||||||||3
1633055530000|2021-10-01 02:32:10|10429.2|10404.2|10427|10402|10429.2|10404.2|10427|10402|2
1633055550000|2021-10-01 02:32:30|10421|10406|10421|10406|10421|10406|10421|10406|0
1633055570000|2021-10-01 02:32:50|10420.8|10405.8|10419.8|10404.8|10420.8|10405.8|10419.8|10404.8|1
1633055580000|2021-10-01 02:33:00|||||||||3
1633055590000|2021-10-01 02:33:10|10420|10405|10420|10405|10420|10405|10420|10405|0
1633055610000|2021-10-01 02:33:30|10438.1|10423.1|10438.6|10423.6|10438.6|10423.6|10438.1|10423.1|11
1633055620000|2021-10-01 02:33:40|10447.6|10432.6|10449.7|10424.7|10455.5|10438.7|10447.6|10424.7|5
1633055630000|2021-10-01 02:33:50|10450|10425|10447.7|10422.7|10450.2|10425.2|10447.7|10422.7|2
1633055640000|2021-10-01 02:34:00|10452.7|10415.2|10451|10413.5|10452.7|10415.2|10451|10413.5|1
1633055660000|2021-10-01 02:34:20|10445|10420|10454.8|10417.3|10454.8|10420.7|10445|10416.8|0
1633055670000|2021-10-01 02:34:30|10455|10417.5|10454.7|10417.2|10455.3|10417.8|10454.7|10417.2|0
1633055680000|2021-10-01 02:34:40|10448.7|10423.7|10448.9|10423.9|10455.3|10424|10448.7|10417.8|0
1633055690000|2021-10-01 02:34:50|10454.7|10417.2|10454.7|10417.2|10454.7|10423.9|10448.9|10417.2|2
1633055700000|2021-10-01 02:35:00|10454.3|10416.8|10450.7|10413.2|10454.3|10416.8|10450.4|10412.9|5
1633055720000|2021-10-01 02:35:20|10450.5|10413|10453.7|10416.2|10453.7|10416.2|10450.4|10412.9|0
1633055740000|2021-10-01 02:35:40|10454.1|10416.6|10454.7|10417.2|10454.7|10417.2|10454.1|10416.6|4
1633055750000|2021-10-01 02:35:50|10454.1|10416.6|10453.7|10416.2|10454.1|10416.6|10453.7|10416.2|2
1633055760000|2021-10-01 02:36:00|10453.9|10416.4|10454.5|10417|10454.5|10417|10453.9|10416.4|0
1633055770000|2021-10-01 02:36:10|10454.8|10417.3|10454.8|10417.3|10454.8|10417.3|10454.8|10417.3|0
1633055780000|2021-10-01 02:36:20|10447.9|10422.9|10446.8|10421.8|10447.9|10422.9|10446.8|10421.8|0
1633055790000|2021-10-01 02:36:30|10446.5|10421.5|10438.5|10423.5|10446.5|10423.5|10438.5|10421.5|0
1633055810000|2021-10-01 02:36:50|10438.7|10423.7|10438.7|10423.7|10438.7|10423.7|10437.7|10422.7|0
1633055840000|2021-10-01 02:37:20|10440.2|10425.2|10446.2|10421.2|10447.7|10425.2|10440.2|10421.2|1
1633055870000|2021-10-01 02:37:50|10443.4|10428.4|10446.2|10421.2|10451|10431.7|10443.4|10413.5|1
1633055880000|2021-10-01 02:38:00|10447.7|10422.7|10448.5|10423.5|10448.5|10423.5|10447.7|10422.7|2
1633055900000|2021-10-01 02:38:20|10443.6|10428.6|10440.8|10425.8|10445.2|10428.6|10440.4|10420.2|0
1633055910000|2021-10-01 02:38:30|10436.9|10421.9|10437.2|10422.2|10437.2|10422.2|10436.9|10421.9|2
1633055920000|2021-10-01 02:38:40|10439.2|10424.2|10444|10429|10444|10429|10439.2|10424.2|2
1633055930000|2021-10-01 02:38:50|10443.8|10428.8|10443.8|10428.8|10443.8|10428.8|10443.8|10428.8|0
1633055940000|2021-10-01 02:39:00|10445|10430|10444.7|10429.7|10445|10430|10444.5|10429.5|1
1633056030000|2021-10-01 02:40:30|10445.8|10430.8|10446.1|10431.1|10446.1|10431.1|10445.8|10430.8|0
1633056110000|2021-10-01 02:41:50|10452.5|10437.5|10448.5|10433.5|10452.5|10437.5|10448.5|10433.5|1
1633056200000|2021-10-01 02:43:20|10448.8|10433.8|10450.5|10435.5|10450.5|10435.5|10448.8|10433.8|0
1633056240000|2021-10-01 02:44:00|10460.8|10445.8|10460.8|10445.8|10460.8|10445.8|10460.6|10445.6|1
1633056250000|2021-10-01 02:44:10|10460.6|10445.6|10460.6|10445.6|10460.6|10445.6|10460.6|10445.6|1
1633056260000|2021-10-01 02:44:20|10460.8|10445.8|10460.8|10445.8|10460.8|10445.8|10460.8|10445.8|0
1633056300000|2021-10-01 02:45:00|10461.2|10446.2|10461.2|10446.2|10461.2|10446.2|10461.2|10446.2|1
1633056320000|2021-10-01 02:45:20|10460.4|10445.4|10460.4|10445.4|10460.4|10445.4|10460.4|10445.4|0
1633056370000|2021-10-01 02:46:10|10460.1|10445.1|10460.1|10445.1|10460.1|10445.1|10460.1|10445.1|1
1633056390000|2021-10-01 02:46:30|10459.9|10444.9|10459.9|10444.9|10459.9|10444.9|10459.9|10444.9|1
1633056400000|2021-10-01 02:46:40|10461|10446|10461.2|10446.2|10461.2|10446.2|10461|10446|8
1633056420000|2021-10-01 02:47:00|10461.4|10446.4|10461|10446|10461.4|10446.4|10461|10446|0
1633056480000|2021-10-01 02:48:00|10461.2|10446.2|10461.2|10446.2|10461.2|10446.2|10461.2|10446.2|0
1633056510000|2021-10-01 02:48:30|10461|10446|10461|10446|10461|10446|10461|10446|0
1633056630000|2021-10-01 02:50:30|||||||||2
1633056640000|2021-10-01 02:50:40|||||||||1
1633056660000|2021-10-01 02:51:00|10460.8|10445.8|10460.8|10445.8|10460.8|10445.8|10460.8|10445.8|1
1633056670000|2021-10-01 02:51:10|10460.1|10445.1|10460.1|10445.1|10460.1|10445.1|10460.1|10445.1|0
1633056710000|2021-10-01 02:51:50|10459.4|10444.4|10459.4|10444.4|10459.4|10444.4|10459.4|10444.4|0
1633056830000|2021-10-01 02:53:50|10459.7|10444.7|10461.2|10446.2|10461.2|10446.2|10459.7|10444.7|2
1633056850000|2021-10-01 02:54:10|10460.3|10445.3|10460.3|10445.3|10460.3|10445.3|10460.3|10445.3|0
1633056860000|2021-10-01 02:54:20|10461|10446|10460.1|10445.1|10461|10446|10460.1|10445.1|0
1633056870000|2021-10-01 02:54:30|10461.2|10446.2|10461|10446|10461.2|10446.2|10461|10446|0
1633056880000|2021-10-01 02:54:40|10460.1|10445.1|10460.1|10445.1|10460.1|10445.1|10460.1|10445.1|0
1633056890000|2021-10-01 02:54:50|10461|10446|10460.8|10445.8|10461|10446|10460.6|10445.6|0
1633056900000|2021-10-01 02:55:00|10461|10446|10461.2|10446.2|10461.4|10446.4|10461|10446|2
1633056930000|2021-10-01 02:55:30|10461.4|10446.4|10461.4|10446.4|10461.4|10446.4|10461.4|10446.4|2
1633056940000|2021-10-01 02:55:40|10462.6|10447.6|10463.4|10448.4|10463.4|10448.4|10462.6|10447.6|2
1633057010000|2021-10-01 02:56:50|10463.2|10448.2|10463.2|10448.2|10463.7|10448.7|10463.2|10448.2|2
1633057060000|2021-10-01 02:57:40|10464.1|10449.1|10464.3|10449.3|10464.3|10449.3|10464.1|10449.1|0
1633057090000|2021-10-01 02:58:10|10465.2|10450.2|10465.6|10450.6|10465.6|10450.6|10465.2|10450.2|1
1633057150000|2021-10-01 02:59:10|10468.3|10453.3|10468.7|10453.7|10468.7|10453.7|10468.3|10453.3|1
1633057170000|2021-10-01 02:59:30|10470.2|10455.2|10470.2|10455.2|10470.2|10455.2|10470.2|10455.2|0
1633057190000|2021-10-01 02:59:50|10468.2|10453.2|10468.2|10453.2|10468.2|10453.2|10468.2|10453.2|0
1633057240000|2021-10-01 03:00:40|10464.6|10449.6|10464.3|10449.3|10464.6|10449.6|10464.3|10449.3|2
1633057250000|2021-10-01 03:00:50|10463.8|10448.8|10463.8|10448.8|10463.8|10448.8|10463.3|10448.3|1
1633057270000|2021-10-01 03:01:10|10464.1|10449.1|10464.1|10449.1|10464.1|10449.1|10464.1|10449.1|0
1633057290000|2021-10-01 03:01:30|10463.3|10448.3|10463.3|10448.3|10463.3|10448.3|10463.3|10448.3|1
1633057310000|2021-10-01 03:01:50|10462.8|10447.8|10462.8|10447.8|10462.8|10447.8|10462.8|10447.8|0
1633057350000|2021-10-01 03:02:30|10463.1|10448.1|10464.8|10449.8|10464.8|10449.8|10463.1|10448.1|0
1633057360000|2021-10-01 03:02:40|10464.3|10449.3|10463.3|10448.3|10464.3|10449.3|10463.3|10448.3|0
1633057380000|2021-10-01 03:03:00|10463.1|10448.1|10462.8|10447.8|10463.1|10448.1|10462.8|10447.8|0
1633057460000|2021-10-01 03:04:20|10463.1|10448.1|10463.3|10448.3|10463.3|10448.3|10463.1|10448.1|1
1633057570000|2021-10-01 03:06:10|10463.6|10448.6|10461.6|10446.6|10463.6|10448.6|10461.6|10446.6|0
1633057580000|2021-10-01 03:06:20|10463.1|10448.1|10462.6|10447.6|10463.1|10448.1|10462.6|10447.6|0
1633057670000|2021-10-01 03:07:50|10463.1|10448.1|10462.2|10447.2|10463.1|10448.1|10462.2|10447.2|0
1633057680000|2021-10-01 03:08:00|10461.3|10446.3|10462.9|10447.9|10462.9|10447.9|10461.3|10446.3|0
1633057690000|2021-10-01 03:08:10|10462.1|10447.1|10461.6|10446.6|10462.1|10447.1|10461.6|10446.6|0
1633057700000|2021-10-01 03:08:20|10460.8|10445.8|10460.4|10445.4|10460.8|10445.8|10460.4|10445.4|0
1633057710000|2021-10-01 03:08:30|10460.3|10445.3|10460.3|10445.3|10460.3|10445.3|10460.3|10445.3|0
1633057740000|2021-10-01 03:09:00|10460.6|10445.6|10460.9|10445.9|10460.9|10445.9|10460.4|10445.4|5
1633057750000|2021-10-01 03:09:10|10460.4|10445.4|10460.9|10445.9|10460.9|10445.9|10460.4|10445.4|0
1633057770000|2021-10-01 03:09:30|10460.2|10445.2|10460.2|10445.2|10460.2|10445.2|10460.2|10445.2|0
1633057780000|2021-10-01 03:09:40|10459.4|10444.4|10459.4|10444.4|10459.4|10444.4|10459.4|10444.4|0
1633057800000|2021-10-01 03:10:00|||||||||1
1633057830000|2021-10-01 03:10:30|||||||||1
1633057840000|2021-10-01 03:10:40|10459.6|10444.6|10459.6|10444.6|10459.6|10444.6|10459.6|10444.6|0
1633057850000|2021-10-01 03:10:50|10461.1|10446.1|10461.6|10446.6|10461.6|10446.6|10461.1|10446.1|1
1633057860000|2021-10-01 03:11:00|10461.1|10446.1|10460.9|10445.9|10461.1|10446.1|10460.9|10445.9|1
1633057870000|2021-10-01 03:11:10|10461.4|10446.4|10463.1|10448.1|10463.6|10448.6|10461.4|10446.4|5
1633057880000|2021-10-01 03:11:20|10463.4|10448.4|10464.7|10449.7|10464.9|10449.9|10463.4|10448.4|6
1633057900000|2021-10-01 03:11:40|10466.6|10451.6|10466.6|10451.6|10466.6|10451.6|10466.6|10451.6|0
1633057910000|2021-10-01 03:11:50|10466.5|10451.5|10466.5|10451.5|10466.5|10451.5|10466.5|10451.5|1
1633058020000|2021-10-01 03:13:40|10468|10453|10468|10453|10468|10453|10468|10453|5
1633058040000|2021-10-01 03:14:00|10468.5|10453.5|10468.5|10453.5|10468.5|10453.5|10468.5|10453.5|0
1633058360000|2021-10-01 03:19:20|10467.9|10452.9|10471.9|10446.9|10471.9|10452.9|10467.6|10446.5|2
1633058520000|2021-10-01 03:22:00|10471.7|10446.7|10471.5|10446.5|10471.7|10446.7|10471.5|10446.5|3
1633058700000|2021-10-01 03:25:00|10471.8|10446.8|10471.8|10446.8|10471.8|10446.8|10471.8|10446.8|0
1633058770000|2021-10-01 03:26:10|10464.8|10449.8|10464.8|10449.8|10464.8|10449.8|10464.8|10449.8|0
1633058790000|2021-10-01 03:26:30|10462.8|10447.8|10462.8|10447.8|10462.8|10447.8|10462.8|10447.8|0
1633058900000|2021-10-01 03:28:20|10471.8|10456.8|10471.8|10456.8|10471.8|10456.8|10471.8|10456.8|1
1633059030000|2021-10-01 03:30:30|10471.5|10456.5|10471.5|10456.5|10471.5|10456.5|10471.5|10456.5|0
1633059070000|2021-10-01 03:31:10|10471.8|10456.8|10476.8|10461.8|10476.8|10461.8|10471.8|10456.8|3
1633059080000|2021-10-01 03:31:20|10476.5|10461.5|10475.1|10460.1|10476.8|10461.8|10475.1|10460.1|8
1633059090000|2021-10-01 03:31:30|10475.6|10460.6|10475.6|10460.6|10475.6|10460.6|10475.6|10460.6|1
1633059100000|2021-10-01 03:31:40|10476.5|10461.5|10476.5|10461.5|10476.5|10461.5|10476.5|10461.5|1
1633059120000|2021-10-01 03:32:00|10476.7|10461.7|10476.7|10461.7|10476.7|10461.7|10476.7|10461.7|0
1633059220000|2021-10-01 03:33:40|10476.9|10461.9|10477.2|10462.2|10477.2|10462.2|10476.9|10461.9|1
1633059240000|2021-10-01 03:34:00|10477.7|10462.7|10477.7|10462.7|10477.7|10462.7|10477.7|10462.7|1
1633059330000|2021-10-01 03:35:30|||||||||1
1633059410000|2021-10-01 03:36:50|10479.2|10464.2|10479.2|10464.2|10479.2|10464.2|10479.2|10464.2|1
1633059420000|2021-10-01 03:37:00|10477.8|10462.8|10476.7|10461.7|10477.8|10462.8|10476.7|10461.7|1
1633059430000|2021-10-01 03:37:10|10475.2|10460.2|10474.9|10459.9|10475.2|10460.2|10474.9|10459.9|0
1633059440000|2021-10-01 03:37:20|10476.3|10461.3|10476.3|10461.3|10476.3|10461.3|10476.3|10461.3|4
1633059530000|2021-10-01 03:38:50|10476.5|10461.5|10476.5|10461.5|10476.5|10461.5|10476.5|10461.5|0
1633059650000|2021-10-01 03:40:50|10476.3|10461.3|10476.3|10461.3|10476.3|10461.3|10476.3|10461.3|0
1633059750000|2021-10-01 03:42:30|10475.9|10460.9|10481.3|10456.3|10481.3|10460.9|10475.9|10456.3|2
1633059990000|2021-10-01 03:46:30|10480.6|10455.6|10480.6|10455.6|10480.6|10455.6|10480.6|10455.6|0
1633060290000|2021-10-01 03:51:30|10480.1|10455.1|10479.6|10454.6|10480.1|10455.1|10479.6|10454.6|0
1633060650000|2021-10-01 03:57:30|10479.5|10454.5|10479.5|10454.5|10479.5|10454.5|10479.5|10454.5|0
1633060800000|2021-10-01 04:00:00|10479.3|10454.3|10479.3|10454.3|10479.3|10454.3|10479.3|10454.3|1
1633060820000|2021-10-01 04:00:20|||||||||1
1633060940000|2021-10-01 04:02:20|||||||||1
1633061180000|2021-10-01 04:06:20|10470.5|10455.5|10477.3|10452.3|10477.3|10455.5|10470.5|10452.3|2
1633061190000|2021-10-01 04:06:30|10479.3|10454.3|10479.3|10454.3|10479.3|10454.3|10479.3|10454.3|0
1633061200000|2021-10-01 04:06:40|10475.4|10460.4|10475.4|10460.4|10475.4|10460.4|10475.4|10460.4|0
1633061370000|2021-10-01 04:09:30|10475.3|10460.3|10475.3|10460.3|10475.3|10460.3|10475.3|10460.3|0
1633061380000|2021-10-01 04:09:40|10471.6|10456.6|10471.6|10456.6|10471.6|10456.6|10471.6|10456.6|0
1633061420000|2021-10-01 04:10:20|10471.4|10456.4|10470|10455|10471.4|10456.4|10470|10455|1
1633061440000|2021-10-01 04:10:40|||||||||1
1633062160000|2021-10-01 04:22:40|||||||||1
1633062240000|2021-10-01 04:24:00|10467.5|10452.5|10467.5|10452.5|10467.5|10452.5|10467.5|10452.5|0
1633062270000|2021-10-01 04:24:30|10466.9|10451.9|10466.9|10451.9|10466.9|10451.9|10466.9|10451.9|0
1633062280000|2021-10-01 04:24:40|10466.6|10451.6|10466.6|10451.6|10466.6|10451.6|10466.6|10451.6|1
1633062290000|2021-10-01 04:24:50|10466.8|10451.8|10468.8|10453.8|10468.8|10453.8|10466.8|10451.8|1
1633062300000|2021-10-01 04:25:00|10470.7|10455.7|10470.7|10455.7|10470.7|10455.7|10470.7|10455.7|0
1633062360000|2021-10-01 04:26:00|10470.2|10455.2|10470.2|10455.2|10470.2|10455.2|10470.2|10455.2|0
1633062550000|2021-10-01 04:29:10|10470.5|10455.5|10470.7|10455.7|10470.7|10455.7|10470.5|10455.5|3
1633062800000|2021-10-01 04:33:20|10470|10455|10469.7|10454.7|10470.2|10455.2|10469.5|10454.5|2
1633062860000|2021-10-01 04:34:20|10469.5|10454.5|10469.5|10454.5|10469.5|10454.5|10469.5|10454.5|0
1633063230000|2021-10-01 04:40:30|10468|10453|10468.5|10453.5|10468.5|10453.5|10468|10453|4
1633063350000|2021-10-01 04:42:30|10468.6|10453.6|10468.5|10453.5|10468.6|10453.6|10468.2|10453.2|1
1633063360000|2021-10-01 04:42:40|10468.6|10453.6|10468.6|10453.6|10468.6|10453.6|10468.6|10453.6|3
1633063370000|2021-10-01 04:42:50|||||||||1
1633063380000|2021-10-01 04:43:00|10468.8|10453.8|10469.1|10454.1|10469.1|10454.1|10468.8|10453.8|1
1633063430000|2021-10-01 04:43:50|10470.1|10455.1|10470|10455|10470.1|10455.1|10470|10455|1
1633063460000|2021-10-01 04:44:20|10471.2|10456.2|10471.2|10456.2|10471.2|10456.2|10471.2|10456.2|0
1633063510000|2021-10-01 04:45:10|10471.8|10456.8|10471.8|10456.8|10471.8|10456.8|10471.8|10456.8|0
1633063520000|2021-10-01 04:45:20|||||||||2
1633063580000|2021-10-01 04:46:20|10471.2|10456.2|10471.2|10456.2|10471.2|10456.2|10471.2|10456.2|1
1633063600000|2021-10-01 04:46:40|||||||||1
1633063620000|2021-10-01 04:47:00|10470.3|10455.3|10470.3|10455.3|10470.3|10455.3|10470.3|10455.3|5
1633063640000|2021-10-01 04:47:20|10470.1|10455.1|10470.3|10455.3|10470.3|10455.3|10470.1|10455.1|0
1633063650000|2021-10-01 04:47:30|||||||||1
1633063690000|2021-10-01 04:48:10|10469.8|10454.8|10470.3|10455.3|10470.3|10455.3|10469.8|10454.8|0
1633063700000|2021-10-01 04:48:20|10469.9|10454.9|10469.9|10454.9|10470.3|10455.3|10469.6|10454.6|0
1633063710000|2021-10-01 04:48:30|10469.8|10454.8|10469.6|10454.6|10469.8|10454.8|10469.6|10454.6|0
1633063830000|2021-10-01 04:50:30|10468.7|10453.7|10467.6|10452.6|10468.7|10453.7|10467.6|10452.6|0
1633063840000|2021-10-01 04:50:40|10467.1|10452.1|10467.6|10452.6|10467.6|10452.6|10467.1|10452.1|1
1633063850000|2021-10-01 04:50:50|10467.8|10452.8|10468.1|10453.1|10468.1|10453.1|10467.8|10452.8|0
1633063860000|2021-10-01 04:51:00|10467.6|10452.6|10467.6|10452.6|10467.6|10452.6|10467.6|10452.6|0
1633063880000|2021-10-01 04:51:20|10467|10452|10466.5|10451.5|10467|10452|10466.1|10451.1|2
1633063890000|2021-10-01 04:51:30|10467.5|10452.5|10468|10453|10468|10453|10467.5|10452.5|2
1633063960000|2021-10-01 04:52:40|10467.5|10452.5|10467.5|10452.5|10467.5|10452.5|10467.5|10452.5|0
1633064020000|2021-10-01 04:53:40|10467.7|10452.7|10468|10453|10468|10453|10467.7|10452.7|0
1633064380000|2021-10-01 04:59:40|10468.2|10453.2|10468.2|10453.2|10468.2|10453.2|10468.2|10453.2|1
1633064480000|2021-10-01 05:01:20|10470.2|10455.2|10469.7|10454.7|10470.2|10455.2|10469.2|10454.2|3
1633064560000|2021-10-01 05:02:40|10470|10455|10470|10455|10470|10455|10470|10455|0
1633064810000|2021-10-01 05:06:50|10470.2|10455.2|10469.9|10454.9|10470.2|10455.2|10469.9|10454.9|0
1633064820000|2021-10-01 05:07:00|10469.7|10454.7|10469.9|10454.9|10469.9|10454.9|10469.4|10454.4|0
1633065010000|2021-10-01 05:10:10|10467.7|10452.7|10467.2|10452.2|10467.7|10452.7|10467.2|10452.2|1
1633065020000|2021-10-01 05:10:20|10466.7|10451.7|10466.2|10451.2|10466.7|10451.7|10466.2|10451.2|0
1633065060000|2021-10-01 05:11:00|10465.9|10450.9|10465.2|10450.2|10465.9|10450.9|10465.2|10450.2|2
1633065070000|2021-10-01 05:11:10|10465|10450|10465|10450|10465|10450|10465|10450|0
1633065100000|2021-10-01 05:11:40|10463.8|10448.8|10463.8|10448.8|10463.8|10448.8|10463.8|10448.8|1
1633065120000|2021-10-01 05:12:00|10463.5|10448.5|10463.5|10448.5|10463.5|10448.5|10463.5|10448.5|0
1633065140000|2021-10-01 05:12:20|10466|10451|10466|10451|10466|10451|10466|10451|0
1633065300000|2021-10-01 05:15:00|||||||||1
1633065340000|2021-10-01 05:15:40|10466.2|10451.2|10465.9|10450.9|10466.2|10451.2|10465.9|10450.9|0
1633065370000|2021-10-01 05:16:10|10467.9|10452.9|10466.9|10451.9|10467.9|10452.9|10466.9|10451.9|1
1633065450000|2021-10-01 05:17:30|10467.4|10452.4|10467.9|10452.9|10469.4|10454.4|10467.4|10452.4|0
1633065500000|2021-10-01 05:18:20|10467.6|10452.6|10469.1|10454.1|10469.1|10454.1|10467.6|10452.6|0
1633065510000|2021-10-01 05:18:30|10468.6|10453.6|10468.3|10453.3|10469.4|10454.4|10467.9|10452.9|0
1633065520000|2021-10-01 05:18:40|10468.5|10453.5|10468.2|10453.2|10468.5|10453.5|10468.2|10453.2|0
1633065530000|2021-10-01 05:18:50|10467.9|10452.9|10468.2|10453.2|10468.2|10453.2|10467.9|10452.9|0
1633065540000|2021-10-01 05:19:00|10468|10453|10468.3|10453.3|10468.3|10453.3|10468|10453|0
1633065550000|2021-10-01 05:19:10|10468.1|10453.1|10467.2|10452.2|10468.1|10453.1|10467.2|10452.2|1
1633065560000|2021-10-01 05:19:20|10467.4|10452.4|10468.4|10453.4|10468.4|10453.4|10467.2|10452.2|3
1633065570000|2021-10-01 05:19:30|10468.6|10453.6|10468.6|10453.6|10468.6|10453.6|10468.6|10453.6|0
1633065590000|2021-10-01 05:19:50|10469.4|10454.4|10469.6|10454.6|10469.6|10454.6|10469.4|10454.4|1
1633065630000|2021-10-01 05:20:30|10469.9|10454.9|10469.9|10454.9|10469.9|10454.9|10469.9|10454.9|0
1633065740000|2021-10-01 05:22:20|10469.6|10454.6|10470.1|10455.1|10470.1|10455.1|10469.6|10454.6|0
1633065750000|2021-10-01 05:22:30|10469.9|10454.9|10469.9|10454.9|10469.9|10454.9|10469.9|10454.9|0
1633065800000|2021-10-01 05:23:20|10469.6|10454.6|10469.6|10454.6|10469.6|10454.6|10469.6|10454.6|0
1633066020000|2021-10-01 05:27:00|10470.1|10455.1|10470.9|10455.9|10470.9|10455.9|10470.1|10455.1|0
1633066150000|2021-10-01 05:29:10|10471.1|10456.1|10471.1|10456.1|10471.1|10456.1|10471.1|10456.1|0
1633066290000|2021-10-01 05:31:30|10470.8|10455.8|10470.8|10455.8|10470.8|10455.8|10470.8|10455.8|0
1633066480000|2021-10-01 05:34:40|10470.6|10455.6|10470.6|10455.6|10470.8|10455.8|10470.3|10455.3|0
1633066500000|2021-10-01 05:35:00|10470.3|10455.3|10470.3|10455.3|10470.3|10455.3|10470.3|10455.3|0
1633066560000|2021-10-01 05:36:00|10470.8|10455.8|10470.8|10455.8|10470.8|10455.8|10470.8|10455.8|0
1633066590000|2021-10-01 05:36:30|10469.8|10454.8|10469.8|10454.8|10469.8|10454.8|10469.8|10454.8|1
1633066600000|2021-10-01 05:36:40|10469.6|10454.6|10468.4|10453.4|10469.6|10454.6|10468.4|10453.4|1
1633066620000|2021-10-01 05:37:00|10468.2|10453.2|10468.2|10453.2|10468.2|10453.2|10468.2|10453.2|2
1633066630000|2021-10-01 05:37:10|10468|10453|10468|10453|10468|10453|10468|10453|0
1633066740000|2021-10-01 05:39:00|10467.7|10452.7|10467.5|10452.5|10468|10453|10467.5|10452.5|4
1633066760000|2021-10-01 05:39:20|||||||||1
1633066900000|2021-10-01 05:41:40|10468|10453|10468|10453|10468|10453|10468|10453|2
1633066910000|2021-10-01 05:41:50|10467.5|10452.5|10467.5|10452.5|10467.5|10452.5|10467.5|10452.5|0
1633066960000|2021-10-01 05:42:40|10467.7|10452.7|10468|10453|10468|10453|10467.7|10452.7|4
1633066970000|2021-10-01 05:42:50|10470.3|10455.3|10473.1|10458.1|10473.1|10458.1|10470.3|10455.3|1
1633066980000|2021-10-01 05:43:00|10472.8|10457.8|10472.8|10457.8|10472.8|10457.8|10472.8|10457.8|6
1633066990000|2021-10-01 05:43:10|10472.6|10457.6|10470.6|10455.6|10472.6|10457.6|10470.4|10455.4|5
1633067070000|2021-10-01 05:44:30|10475.4|10460.4|10475.4|10460.4|10475.4|10460.4|10475.4|10460.4|6
1633067080000|2021-10-01 05:44:40|10478.5|10463.5|10474.5|10459.5|10478.5|10463.5|10474.5|10459.5|4
1633067310000|2021-10-01 05:48:30|10490.9|10453.4|10490.9|10453.4|10490.9|10453.4|10490.9|10453.4|131
1633067320000|2021-10-01 05:48:40|10491.3|10453.8|10486.8|10461.8|10492.2|10461.8|10486.1|10453.8|0
1633067330000|2021-10-01 05:48:50|10487|10462|10487|10462|10487|10462|10487|10462|0
1633067340000|2021-10-01 05:49:00|10487.3|10462.3|10487.3|10462.3|10487.3|10462.3|10487.3|10462.3|0
1633067350000|2021-10-01 05:49:10|10489.3|10464.3|10489.3|10464.3|10489.3|10464.3|10489.3|10464.3|0
1633067390000|2021-10-01 05:49:50|||||||||1
1633067620000|2021-10-01 05:53:40|10489.8|10464.8|10489.8|10464.8|10489.8|10464.8|10489.8|10464.8|0
1633067690000|2021-10-01 05:54:50|10490|10465|10490|10465|10490|10465|10490|10465|0
1633067720000|2021-10-01 05:55:20|10485.8|10470.8|10485.8|10470.8|10485.8|10470.8|10485.8|10470.8|0
1633067730000|2021-10-01 05:55:30|10487.3|10472.3|10487.3|10472.3|10487.3|10472.3|10487.3|10472.3|0
1633067790000|2021-10-01 05:56:30|10487.2|10472.2|10487.2|10472.2|10487.2|10472.2|10487.2|10472.2|0
1633067890000|2021-10-01 05:58:10|10487|10472|10487|10472|10487|10472|10487|10472|0
1633067910000|2021-10-01 05:58:30|10486.7|10471.7|10486.7|10471.7|10486.7|10471.7|10486.7|10471.7|0
1633067920000|2021-10-01 05:58:40|10491.1|10466.1|10491.1|10466.1|10491.1|10466.1|10491.1|10466.1|0
1633067940000|2021-10-01 05:59:00|10491.4|10466.4|10491.4|10466.4|10491.4|10466.4|10491.4|10466.4|0
1633067970000|2021-10-01 05:59:30|10492.2|10467.2|10492.2|10467.2|10492.2|10467.2|10492.2|10467.2|0
1633068000000|2021-10-01 06:00:00|10487.7|10472.7|10487.9|10472.9|10487.9|10472.9|10487.7|10472.7|0
1633068030000|2021-10-01 06:00:30|10488.3|10473.3|10491.9|10476.9|10491.9|10476.9|10488.3|10473.3|4
1633068040000|2021-10-01 06:00:40|10491.2|10476.2|10491.2|10476.2|10491.2|10476.2|10491.2|10476.2|0
1633068070000|2021-10-01 06:01:10|10491|10476|10491|10476|10491|10476|10491|10476|0
1633068110000|2021-10-01 06:01:50|10490.8|10475.8|10490.8|10475.8|10490.8|10475.8|10490.8|10475.8|0
1633068120000|2021-10-01 06:02:00|10491.9|10476.9|10493.5|10478.5|10493.5|10478.5|10491.9|10476.9|1
1633068130000|2021-10-01 06:02:10|10491.7|10476.7|10490.3|10475.3|10491.7|10476.7|10490.3|10475.3|7
1633068140000|2021-10-01 06:02:20|10487.5|10472.5|10487.5|10472.5|10487.5|10472.5|10487.5|10472.5|2
1633068150000|2021-10-01 06:02:30|10485.5|10470.5|10485.5|10470.5|10485.5|10470.5|10485.5|10470.5|1
1633068160000|2021-10-01 06:02:40|10485.8|10470.8|10489.6|10474.6|10489.6|10474.6|10485.8|10470.8|1
1633068180000|2021-10-01 06:03:00|10490.7|10475.7|10490.7|10475.7|10490.7|10475.7|10490.7|10475.7|0
1633068190000|2021-10-01 06:03:10|10491|10476|10491|10476|10491|10476|10491|10476|7
1633068210000|2021-10-01 06:03:30|10491.2|10476.2|10491.8|10476.8|10491.8|10476.8|10491.2|10476.2|0
1633068240000|2021-10-01 06:04:00|10492.1|10477.1|10492.1|10477.1|10492.1|10477.1|10492.1|10477.1|2
1633068280000|2021-10-01 06:04:40|||||||||1
1633068290000|2021-10-01 06:04:50|10492.5|10477.5|10492.5|10477.5|10492.5|10477.5|10492.5|10477.5|3
1633068300000|2021-10-01 06:05:00|10493.9|10478.9|10493.9|10478.9|10493.9|10478.9|10493.9|10478.9|1
1633068310000|2021-10-01 06:05:10|10494.8|10479.8|10496.8|10481.8|10496.8|10481.8|10494.8|10479.8|2
1633068320000|2021-10-01 06:05:20|10496.5|10481.5|10496.7|10481.7|10496.7|10481.7|10496.5|10481.5|1
1633068340000|2021-10-01 06:05:40|10497.2|10482.2|10497.2|10482.2|10497.2|10482.2|10497.2|10482.2|0
1633068360000|2021-10-01 06:06:00|10498.1|10483.1|10498.6|10483.6|10498.8|10483.8|10498.1|10483.1|1
1633068370000|2021-10-01 06:06:10|10498.3|10483.3|10498.3|10483.3|10498.3|10483.3|10498.3|10483.3|0
1633068390000|2021-10-01 06:06:30|10498.9|10483.9|10498.9|10483.9|10498.9|10483.9|10498.9|10483.9|0
1633068400000|2021-10-01 06:06:40|10499.1|10484.1|10499.1|10484.1|10499.1|10484.1|10499.1|10484.1|0
1633068420000|2021-10-01 06:07:00|10498.9|10483.9|10503|10488|10503|10488|10498.9|10483.9|1
1633068430000|2021-10-01 06:07:10|10503.5|10488.5|10503.5|10488.5|10503.5|10488.5|10503.5|10488.5|0
1633068440000|2021-10-01 06:07:20|10509.2|10494.2|10509.1|10494.1|10509.6|10494.6|10509|10494|22
1633068450000|2021-10-01 06:07:30|10507.2|10492.2|10507.2|10492.2|10507.2|10492.2|10507.2|10492.2|0
1633068460000|2021-10-01 06:07:40|10506.5|10491.5|10506.3|10491.3|10506.5|10491.5|10506.3|10491.3|0
1633068490000|2021-10-01 06:08:10|10506|10491|10506|10491|10506|10491|10506|10491|0
1633068510000|2021-10-01 06:08:30|10505.6|10490.6|10505.8|10490.8|10505.8|10490.8|10505.6|10490.6|0
1633068520000|2021-10-01 06:08:40|||||||||4
1633068530000|2021-10-01 06:08:50|10506.5|10491.5|10506.5|10491.5|10506.5|10491.5|10506.5|10491.5|4
1633068540000|2021-10-01 06:09:00|10506.9|10491.9|10508.6|10493.6|10508.6|10493.6|10506.9|10491.9|3
1633068580000|2021-10-01 06:09:40|10508.4|10493.4|10508.1|10493.1|10508.4|10493.4|10508.1|10493.1|0
1633068590000|2021-10-01 06:09:50|10509.9|10494.9|10509.2|10494.2|10509.9|10494.9|10509.2|10494.2|0
1633068640000|2021-10-01 06:10:40|10508.6|10493.6|10508.6|10493.6|10508.6|10493.6|10508.6|10493.6|0
1633068680000|2021-10-01 06:11:20|10508.9|10493.9|10508.6|10493.6|10509.1|10494.1|10508.6|10493.6|1
1633068690000|2021-10-01 06:11:30|10507.8|10492.8|10507.8|10492.8|10507.8|10492.8|10507.8|10492.8|1
1633068720000|2021-10-01 06:12:00|10508.4|10493.4|10508.4|10493.4|10508.4|10493.4|10508.4|10493.4|2
1633068780000|2021-10-01 06:13:00|10508.2|10493.2|10508.2|10493.2|10508.2|10493.2|10508.2|10493.2|0
1633068840000|2021-10-01 06:14:00|10506.7|10491.7|10503.4|10488.4|10506.7|10491.7|10503.4|10488.4|5
1633068900000|2021-10-01 06:15:00|10499.9|10484.9|10499.9|10484.9|10499.9|10484.9|10499.9|10484.9|3
1633068910000|2021-10-01 06:15:10|10499.6|10484.6|10499.6|10484.6|10499.6|10484.6|10499.6|10484.6|0
1633068930000|2021-10-01 06:15:30|10499.4|10484.4|10499.4|10484.4|10499.4|10484.4|10499.4|10484.4|0
1633068960000|2021-10-01 06:16:00|10499.1|10484.1|10498.9|10483.9|10499.1|10484.1|10498.9|10483.9|1
1633068970000|2021-10-01 06:16:10|10498.3|10483.3|10498.3|10483.3|10498.3|10483.3|10498.3|10483.3|1
1633068980000|2021-10-01 06:16:20|10497.6|10482.6|10497.6|10482.6|10497.6|10482.6|10497.6|10482.6|3
1633068990000|2021-10-01 06:16:30|10492.2|10477.2|10492.2|10477.2|10492.2|10477.2|10492.2|10477.2|1
1633069000000|2021-10-01 06:16:40|10491.5|10476.5|10486.5|10471.5|10491.5|10476.5|10486.5|10471.5|3
1633069020000|2021-10-01 06:17:00|10486.3|10471.3|10489|10474|10490|10475|10486|10471|5
1633069030000|2021-10-01 06:17:10|10488.9|10473.9|10488.9|10473.9|10488.9|10473.9|10488.9|10473.9|0
1633069060000|2021-10-01 06:17:40|10490.1|10475.1|10490.1|10475.1|10490.1|10475.1|10490.1|10475.1|0
1633069070000|2021-10-01 06:17:50|10489.9|10474.9|10488.2|10473.2|10489.9|10474.9|10488.2|10473.2|0
1633069080000|2021-10-01 06:18:00|10487.9|10472.9|10487.9|10472.9|10487.9|10472.9|10487.9|10472.9|0
1633069120000|2021-10-01 06:18:40|10489.1|10474.1|10489.1|10474.1|10489.1|10474.1|10489.1|10474.1|0
1633069130000|2021-10-01 06:18:50|10485.4|10470.4|10482.4|10467.4|10485.4|10470.4|10482.4|10467.4|1
1633069140000|2021-10-01 06:19:00|10482.1|10467.1|10482.1|10467.1|10482.1|10467.1|10482.1|10467.1|0
1633069340000|2021-10-01 06:22:20|10481.4|10466.4|10480.9|10465.9|10481.4|10466.4|10480.9|10465.9|0
1633069430000|2021-10-01 06:23:50|10481.9|10466.9|10481.9|10466.9|10481.9|10466.9|10481.9|10466.9|0
1633069440000|2021-10-01 06:24:00|10479.6|10464.6|10478.1|10463.1|10479.6|10464.6|10478.1|10463.1|1
1633069450000|2021-10-01 06:24:10|10477.6|10462.6|10477.6|10462.6|10477.6|10462.6|10477.6|10462.6|0
1633069460000|2021-10-01 06:24:20|10476.6|10461.6|10471.5|10456.5|10476.6|10461.6|10471.5|10456.5|1
1633069500000|2021-10-01 06:25:00|10471.3|10456.3|10471.2|10456.2|10471.3|10456.3|10471|10456|4
1633069530000|2021-10-01 06:25:30|10470.8|10455.8|10470.7|10455.7|10470.8|10455.8|10470.7|10455.7|6
1633069540000|2021-10-01 06:25:40|10471|10456|10470.1|10455.1|10471|10456|10470.1|10455.1|4
1633069550000|2021-10-01 06:25:50|10465.8|10450.8|10464.3|10449.3|10465.8|10450.8|10464.3|10449.3|1
1633069560000|2021-10-01 06:26:00|10461.2|10446.2|10458.8|10443.8|10461.2|10446.2|10458.8|10443.8|2
1633069570000|2021-10-01 06:26:10|10458.5|10443.5|10457.5|10442.5|10458.5|10443.5|10457.5|10442.5|2
1633069580000|2021-10-01 06:26:20|||||||||2
1633069610000|2021-10-01 06:26:50|10455.1|10440.1|10454.8|10439.8|10455.1|10440.1|10454.8|10439.8|0
1633069620000|2021-10-01 06:27:00|10455.4|10440.4|10454.1|10439.1|10455.4|10440.4|10454.1|10439.1|1
1633069630000|2021-10-01 06:27:10|10454.4|10439.4|10454.1|10439.1|10454.4|10439.4|10454.1|10439.1|1
1633069640000|2021-10-01 06:27:20|10453.3|10438.3|10452.8|10437.8|10453.3|10438.3|10452.8|10437.8|2
1633069650000|2021-10-01 06:27:30|10453.4|10438.4|10450.4|10435.4|10453.4|10438.4|10450.4|10435.4|3
1633069660000|2021-10-01 06:27:40|10449.4|10434.4|10448.4|10433.4|10449.4|10434.4|10448.4|10433.4|0
1633069720000|2021-10-01 06:28:40|10448.3|10433.3|10447.9|10432.9|10448.3|10433.3|10447.9|10432.9|0
1633069740000|2021-10-01 06:29:00|10447.3|10432.3|10433.4|10418.4|10447.3|10432.3|10433.4|10418.4|9
1633069780000|2021-10-01 06:29:40|10432.4|10417.4|10432.4|10417.4|10432.4|10417.4|10432.4|10417.4|1
1633069790000|2021-10-01 06:29:50|||||||||4
1633069800000|2021-10-01 06:30:00|10439.7|10424.7|10434.4|10419.4|10439.7|10424.7|10434.4|10419.4|1
1633069810000|2021-10-01 06:30:10|10433.8|10418.8|10432.9|10417.9|10433.8|10418.8|10432.9|10417.9|0
1633069820000|2021-10-01 06:30:20|10432.3|10417.3|10431.9|10416.9|10432.3|10417.3|10431.9|10416.9|1
1633069830000|2021-10-01 06:30:30|||||||||1
1633069850000|2021-10-01 06:30:50|10431.6|10416.6|10431.9|10416.9|10431.9|10416.9|10431.6|10416.6|2
1633069860000|2021-10-01 06:31:00|10434.4|10419.4|10434.4|10419.4|10434.4|10419.4|10434.4|10419.4|5
1633069930000|2021-10-01 06:32:10|10438.6|10423.6|10438.6|10423.6|10438.6|10423.6|10438.6|10423.6|0
1633069940000|2021-10-01 06:32:20|10442.3|10427.3|10440.5|10425.5|10442.3|10427.3|10440.5|10425.5|8
1633069950000|2021-10-01 06:32:30|10439.4|10424.4|10439.4|10424.4|10439.4|10424.4|10439.4|10424.4|0
1633070000000|2021-10-01 06:33:20|10440.4|10425.4|10440.4|10425.4|10440.4|10425.4|10440.4|10425.4|0
1633070020000|2021-10-01 06:33:40|10439.4|10424.4|10439.9|10424.9|10439.9|10424.9|10439.4|10424.4|2
1633070030000|2021-10-01 06:33:50|10437.2|10422.2|10433|10418|10437.2|10422.2|10433|10418|1
1633070040000|2021-10-01 06:34:00|10432.6|10417.6|10424.9|10409.9|10432.6|10417.6|10424.9|10409.9|18
1633070050000|2021-10-01 06:34:10|10424.3|10409.3|10423.9|10408.9|10424.3|10409.3|10423.9|10408.9|3
1633070060000|2021-10-01 06:34:20|10422.5|10407.5|10421.4|10406.4|10422.5|10407.5|10421.4|10406.4|2
1633070070000|2021-10-01 06:34:30|10421|10406|10420.4|10405.4|10421|10406|10420.4|10405.4|0
1633070090000|2021-10-01 06:34:50|10416.9|10401.9|10416.4|10401.4|10417.1|10402.1|10416.4|10401.4|0
1633070100000|2021-10-01 06:35:00|10415.9|10400.9|10415.9|10400.9|10415.9|10400.9|10415.9|10400.9|0
1633070110000|2021-10-01 06:35:10|10413.9|10398.9|10413.9|10398.9|10413.9|10398.9|10413.9|10398.9|0
1633070120000|2021-10-01 06:35:20|10421.4|10406.4|10421.4|10406.4|10421.4|10406.4|10421.4|10406.4|2
1633070140000|2021-10-01 06:35:40|10421.1|10406.1|10421.1|10406.1|10421.1|10406.1|10421.1|10406.1|0
1633070150000|2021-10-01 06:35:50|10419.1|10404.1|10419.1|10404.1|10419.1|10404.1|10419.1|10404.1|0
1633070170000|2021-10-01 06:36:10|10418|10403|10418|10403|10418|10403|10418|10403|0
1633070190000|2021-10-01 06:36:30|10419.1|10404.1|10419.1|10404.1|10419.1|10404.1|10419.1|10404.1|0
1633070270000|2021-10-01 06:37:50|10420.3|10405.3|10421.6|10406.6|10421.6|10406.6|10420.3|10405.3|1
1633070300000|2021-10-01 06:38:20|10420.3|10405.3|10417.8|10402.8|10420.3|10405.3|10417.8|10402.8|1
1633070310000|2021-10-01 06:38:30|10416.1|10401.1|10416.1|10401.1|10416.1|10401.1|10416.1|10401.1|0
1633070320000|2021-10-01 06:38:40|10414.4|10399.4|10414.4|10399.4|10414.4|10399.4|10414.4|10399.4|0
1633070340000|2021-10-01 06:39:00|10416.1|10401.1|10416.1|10401.1|10416.1|10401.1|10416.1|10401.1|0
1633070350000|2021-10-01 06:39:10|10416.6|10401.6|10417.1|10402.1|10417.6|10402.6|10416.6|10401.6|0
1633070360000|2021-10-01 06:39:20|||||||||1
1633070390000|2021-10-01 06:39:50|10416.6|10401.6|10415.6|10400.6|10416.6|10401.6|10415.6|10400.6|2
1633070400000|2021-10-01 06:40:00|10421.1|10406.1|10420.6|10405.6|10421.1|10406.1|10420.6|10405.6|5
1633070430000|2021-10-01 06:40:30|||||||||2
1633070450000|2021-10-01 06:40:50|10420.1|10405.1|10418.6|10403.6|10420.1|10405.1|10418.6|10403.6|0
1633070460000|2021-10-01 06:41:00|10417.1|10402.1|10417.1|10402.1|10417.1|10402.1|10417.1|10402.1|1
1633070480000|2021-10-01 06:41:20|10415.6|10400.6|10415.8|10400.8|10416.1|10401.1|10415.6|10400.6|2
1633070490000|2021-10-01 06:41:30|10416.1|10401.1|10416.1|10401.1|10416.1|10401.1|10416.1|10401.1|1
1633070520000|2021-10-01 06:42:00|10415.6|10400.6|10415.6|10400.6|10415.6|10400.6|10415.6|10400.6|0
1633070550000|2021-10-01 06:42:30|10414.6|10399.6|10414.4|10399.4|10414.6|10399.6|10414.1|10399.1|0
1633070560000|2021-10-01 06:42:40|10414.1|10399.1|10414.1|10399.1|10414.1|10399.1|10414.1|10399.1|0
1633070570000|2021-10-01 06:42:50|10413.6|10398.6|10409.6|10394.6|10413.6|10398.6|10409.6|10394.6|2
1633070580000|2021-10-01 06:43:00|10410.1|10395.1|10406.9|10391.9|10410.1|10395.1|10406.6|10391.6|2
1633070590000|2021-10-01 06:43:10|10404.1|10389.1|10403.6|10388.6|10404.1|10389.1|10403.6|10388.6|4
1633070600000|2021-10-01 06:43:20|10403.3|10388.3|10398.3|10383.3|10403.3|10388.3|10398.3|10383.3|12
1633070610000|2021-10-01 06:43:30|||||||||1
1633070660000|2021-10-01 06:44:20|10397.9|10382.9|10392.8|10377.8|10397.9|10382.9|10392.8|10377.8|2
1633070670000|2021-10-01 06:44:30|10393.1|10378.1|10392.2|10377.2|10393.1|10378.1|10391.6|10376.6|22
1633070680000|2021-10-01 06:44:40|10393.2|10378.2|10393.2|10378.2|10393.2|10378.2|10393.2|10378.2|0
1633070690000|2021-10-01 06:44:50|10391.9|10376.9|10391.2|10376.2|10391.9|10376.9|10391.2|10376.2|1
1633070700000|2021-10-01 06:45:00|10389.1|10374.1|10389.1|10374.1|10389.1|10374.1|10389.1|10374.1|3
1633070710000|2021-10-01 06:45:10|10389.4|10374.4|10389.4|10374.4|10389.4|10374.4|10389.4|10374.4|0
1633070770000|2021-10-01 06:46:10|10397.2|10382.2|10395.7|10380.7|10400.5|10382.2|10395.7|10375.5|6
1633070780000|2021-10-01 06:46:20|10395|10380|10395.2|10380.2|10395.2|10380.2|10395|10380|1
1633070810000|2021-10-01 06:46:50|||||||||1
1633070820000|2021-10-01 06:47:00|10395|10380|10394.7|10379.7|10395|10380|10394.7|10379.7|0
1633070830000|2021-10-01 06:47:10|10394.5|10379.5|10392.1|10377.1|10394.5|10379.5|10392.1|10377.1|1
1633070840000|2021-10-01 06:47:20|10392.3|10377.3|10392.3|10377.3|10392.3|10377.3|10392.3|10377.3|0
1633070870000|2021-10-01 06:47:50|10392.1|10377.1|10392.3|10377.3|10392.3|10377.3|10392.1|10377.1|0
1633070890000|2021-10-01 06:48:10|10392.1|10377.1|10392.1|10377.1|10392.1|10377.1|10392.1|10377.1|0
1633070920000|2021-10-01 06:48:40|||||||||1
1633070930000|2021-10-01 06:48:50|10392.7|10377.7|10393|10378|10393|10378|10392.7|10377.7|0
1633070940000|2021-10-01 06:49:00|10392.7|10377.7|10393|10378|10393|10378|10392.7|10377.7|1
1633070960000|2021-10-01 06:49:20|10393.8|10378.8|10394.4|10379.4|10394.4|10379.4|10393.8|10378.8|0
1633070970000|2021-10-01 06:49:30|10398.4|10383.4|10398.4|10383.4|10398.4|10383.4|10398.4|10383.4|10
1633071010000|2021-10-01 06:50:10|10400.4|10385.4|10400.4|10385.4|10400.4|10385.4|10400.4|10385.4|0
1633071020000|2021-10-01 06:50:20|10400.6|10385.6|10422.4|10384.9|10423.4|10385.9|10400.6|10384.9|6
1633071060000|2021-10-01 06:51:00|10421.4|10383.9|10421.4|10383.9|10421.4|10383.9|10421.4|10383.9|0
1633071070000|2021-10-01 06:51:10|10421.1|10383.6|10421.1|10383.6|10421.1|10383.6|10421.1|10383.6|0
1633071090000|2021-10-01 06:51:30|10413.6|10388.6|10414.1|10389.1|10414.1|10389.1|10413.6|10388.6|0
1633071100000|2021-10-01 06:51:40|10414.6|10389.6|10414.6|10389.6|10414.6|10389.6|10414.6|10389.6|0
1633071110000|2021-10-01 06:51:50|10415.6|10390.6|10415.6|10390.6|10415.6|10390.6|10415.6|10390.6|1
1633071120000|2021-10-01 06:52:00|10415.3|10390.3|10409.5|10394.5|10415.8|10395.2|10409.5|10390.3|0
1633071130000|2021-10-01 06:52:10|10409.8|10394.8|10409.8|10394.8|10409.8|10394.8|10409.8|10394.8|0
1633071180000|2021-10-01 06:53:00|10409.6|10394.6|10409.3|10394.3|10409.6|10394.6|10409.3|10394.3|0
1633071200000|2021-10-01 06:53:20|10409.1|10394.1|10405|10390|10409.1|10394.1|10405|10390|2
1633071210000|2021-10-01 06:53:30|10403.3|10388.3|10403.3|10388.3|10403.3|10388.3|10403.3|10388.3|1
1633071220000|2021-10-01 06:53:40|10403|10388|10403|10388|10403|10388|10403|10388|0
1633071230000|2021-10-01 06:53:50|10403.7|10388.7|10404.5|10389.5|10404.5|10389.5|10403.7|10388.7|0
1633071240000|2021-10-01 06:54:00|10404|10389|10404|10389|10404|10389|10404|10389|0
1633071280000|2021-10-01 06:54:40|10403.5|10388.5|10403.5|10388.5|10403.5|10388.5|10403.5|10388.5|0
1633071290000|2021-10-01 06:54:50|10403.3|10388.3|10401.5|10386.5|10403.3|10388.3|10401.5|10386.5|0
1633071300000|2021-10-01 06:55:00|10402|10387|10401.5|10386.5|10402|10387|10401.5|10386.5|5
1633071340000|2021-10-01 06:55:40|||||||||1
1633071360000|2021-10-01 06:56:00|10402.4|10387.4|10404|10389|10405|10390|10402.4|10387.4|1
1633071390000|2021-10-01 06:56:30|10404.5|10389.5|10405|10390|10405|10390|10404.5|10389.5|0
1633071400000|2021-10-01 06:56:40|10413.5|10398.5|10412.5|10397.5|10413.5|10398.5|10412.5|10397.5|10
1633071520000|2021-10-01 06:58:40|10416.7|10401.7|10416.7|10401.7|10416.7|10401.7|10416.7|10401.7|1
1633071540000|2021-10-01 06:59:00|10417.5|10402.5|10417|10402|10417.5|10402.5|10417|10402|0
1633071550000|2021-10-01 06:59:10|||||||||1
1633071560000|2021-10-01 06:59:20|10421.4|10406.4|10421.7|10406.7|10422.2|10407.2|10421.4|10406.4|1
1633071610000|2021-10-01 07:00:10|10415|10400|10414.5|10399.5|10416.5|10401.5|10414.5|10399.5|2
1633071640000|2021-10-01 07:00:40|10416.5|10401.5|10416.5|10401.5|10416.5|10401.5|10416.5|10401.5|0
1633071660000|2021-10-01 07:01:00|10416.3|10401.3|10416|10401|10416.3|10401.3|10416|10401|0
1633071680000|2021-10-01 07:01:20|10419.5|10404.5|10419|10404|10419.5|10404.5|10419|10404|6
1633071730000|2021-10-01 07:02:10|10420|10405|10420|10405|10420|10405|10420|10405|3
1633071760000|2021-10-01 07:02:40|10415.2|10400.2|10409|10394|10415.2|10400.2|10409|10394|25
1633071770000|2021-10-01 07:02:50|10413.5|10398.5|10412.5|10397.5|10413.5|10398.5|10412.5|10397.5|35
1633071780000|2021-10-01 07:03:00|10410.5|10395.5|10409|10394|10410.5|10395.5|10409|10394|11
1633071810000|2021-10-01 07:03:30|10408.5|10393.5|10406.6|10391.6|10408.5|10393.5|10406.6|10391.6|19
1633071820000|2021-10-01 07:03:40|10404|10389|10402|10387|10404|10389|10402|10387|0
1633071870000|2021-10-01 07:04:30|10404|10389|10402.2|10387.2|10404|10389|10402.2|10387.2|1
1633071890000|2021-10-01 07:04:50|10401.9|10386.9|10401.7|10386.7|10401.9|10386.9|10401.7|10386.7|8
1633071900000|2021-10-01 07:05:00|10405.2|10390.2|10404.2|10389.2|10405.2|10390.2|10404.2|10389.2|9
1633071910000|2021-10-01 07:05:10|10403.2|10388.2|10402.2|10387.2|10403.2|10388.2|10402.2|10387.2|4
1633071930000|2021-10-01 07:05:30|||||||||1
1633071970000|2021-10-01 07:06:10|10405.2|10390.2|10403.7|10388.7|10405.2|10390.2|10403.7|10388.7|3
1633071990000|2021-10-01 07:06:30|10403.2|10388.2|10403.2|10388.2|10403.2|10388.2|10403.2|10388.2|0
1633072120000|2021-10-01 07:08:40|10402.9|10387.9|10402.9|10387.9|10402.9|10387.9|10402.9|10387.9|0
1633072150000|2021-10-01 07:09:10|10402.6|10387.6|10402.6|10387.6|10402.6|10387.6|10402.6|10387.6|0
1633072200000|2021-10-01 07:10:00|10401.6|10386.6|10401.6|10386.6|10401.6|10386.6|10401.6|10386.6|10
1633072240000|2021-10-01 07:10:40|||||||||1
1633072250000|2021-10-01 07:10:50|||||||||2
1633072260000|2021-10-01 07:11:00|10401.1|10386.1|10392.6|10377.6|10401.1|10386.1|10392.6|10377.6|7
1633072270000|2021-10-01 07:11:10|10393.1|10378.1|10393.1|10378.1|10393.1|10378.1|10393.1|10378.1|1
1633072280000|2021-10-01 07:11:20|10392.9|10377.9|10392.3|10377.3|10392.9|10377.9|10392.3|10377.3|0
1633072310000|2021-10-01 07:11:50|10391.8|10376.8|10389.7|10374.7|10391.8|10376.8|10389.7|10374.7|1
1633072320000|2021-10-01 07:12:00|10389.2|10374.2|10389.2|10374.2|10389.2|10374.2|10389.2|10374.2|0
1633072350000|2021-10-01 07:12:30|10394.6|10379.6|10392.9|10377.9|10394.6|10379.6|10392.9|10377.9|12
1633072360000|2021-10-01 07:12:40|10391.6|10376.6|10391.9|10376.9|10391.9|10376.9|10391.6|10376.6|0
1633072370000|2021-10-01 07:12:50|10392.1|10377.1|10392.1|10377.1|10392.1|10377.1|10392.1|10377.1|0
1633072390000|2021-10-01 07:13:10|||||||||3
1633072450000|2021-10-01 07:14:10|10391.8|10376.8|10391.8|10376.8|10391.8|10376.8|10391.8|10376.8|0
1633072630000|2021-10-01 07:17:10|10392.3|10377.3|10388.5|10373.5|10392.3|10377.3|10388.5|10373.5|16
1633072660000|2021-10-01 07:17:40|||||||||5
1633072670000|2021-10-01 07:17:50|10387|10372|10387|10372|10387|10372|10387|10372|0
1633072690000|2021-10-01 07:18:10|10386.6|10371.6|10385.5|10370.5|10386.6|10371.6|10385.5|10370.5|2
1633072700000|2021-10-01 07:18:20|10387.2|10372.2|10387|10372|10388.7|10373.7|10387|10372|1
1633072710000|2021-10-01 07:18:30|10391.1|10376.1|10391.5|10376.5|10394.2|10379.2|10391.1|10376.1|10
1633072730000|2021-10-01 07:18:50|10391.7|10376.7|10391.5|10376.5|10391.7|10376.7|10391.5|10376.5|0
1633072760000|2021-10-01 07:19:20|||||||||1
1633072770000|2021-10-01 07:19:30|10394.1|10379.1|10394.1|10379.1|10394.1|10379.1|10394.1|10379.1|0
1633072790000|2021-10-01 07:19:50|10394.6|10379.6|10404.1|10389.1|10405.2|10390.2|10394.6|10379.6|5
1633072800000|2021-10-01 07:20:00|||||||||1
1633072850000|2021-10-01 07:20:50|10404.3|10389.3|10404.6|10389.6|10404.6|10389.6|10404.3|10389.3|1
1633072870000|2021-10-01 07:21:10|10405.6|10390.6|10405.6|10390.6|10405.6|10390.6|10405.6|10390.6|0
1633072900000|2021-10-01 07:21:40|10408.1|10393.1|10408.1|10393.1|10408.1|10393.1|10408.1|10393.1|0
1633072940000|2021-10-01 07:22:20|10408.5|10393.5|10408.6|10393.6|10408.6|10393.6|10408.5|10393.5|0
1633072950000|2021-10-01 07:22:30|10409.3|10394.3|10409.3|10394.3|10409.3|10394.3|10409.3|10394.3|0
1633072960000|2021-10-01 07:22:40|10409.5|10394.5|10409.6|10394.6|10409.6|10394.6|10409.5|10394.5|0
1633072970000|2021-10-01 07:22:50|10409.5|10394.5|10411.1|10396.1|10411.1|10396.1|10409.5|10394.5|1
1633072980000|2021-10-01 07:23:00|10412.4|10397.4|10415.8|10400.8|10415.8|10400.8|10412.4|10397.4|0
1633072990000|2021-10-01 07:23:10|10415.6|10400.6|10416.8|10401.8|10416.8|10401.8|10415.6|10400.6|0
1633073000000|2021-10-01 07:23:20|10415.8|10400.8|10415.8|10400.8|10415.8|10400.8|10415.8|10400.8|0
1633073010000|2021-10-01 07:23:30|10416.8|10401.8|10416.8|10401.8|10416.8|10401.8|10416.8|10401.8|0
1633073020000|2021-10-01 07:23:40|10417.4|10402.4|10419.1|10404.1|10419.1|10404.1|10417.4|10402.4|1
1633073030000|2021-10-01 07:23:50|10421.6|10406.6|10422.1|10407.1|10422.1|10407.1|10421.6|10406.6|2
1633073040000|2021-10-01 07:24:00|10421.8|10406.8|10422.7|10407.7|10423.2|10408.2|10421.8|10406.8|1
1633073050000|2021-10-01 07:24:10|10423|10408|10424|10409|10424|10409|10422.6|10407.6|3
1633073060000|2021-10-01 07:24:20|10424.3|10409.3|10425.2|10410.2|10425.2|10410.2|10424.3|10409.3|0
1633073070000|2021-10-01 07:24:30|10425.6|10410.6|10421.5|10406.5|10426.2|10411.2|10421.5|10406.5|1
1633073080000|2021-10-01 07:24:40|10418.5|10403.5|10418.5|10403.5|10418.5|10403.5|10418.5|10403.5|1
1633073090000|2021-10-01 07:24:50|10417.6|10402.6|10416.5|10401.5|10417.6|10402.6|10416.5|10401.5|0
1633073100000|2021-10-01 07:25:00|10416|10401|10414.1|10399.1|10416|10401|10414.1|10399.1|0
1633073110000|2021-10-01 07:25:10|10413|10398|10406.5|10381.5|10415.8|10398|10406.5|10378.3|1
1633073150000|2021-10-01 07:25:50|10407.5|10382.5|10407.5|10382.5|10407.5|10382.5|10407.5|10382.5|0
1633073220000|2021-10-01 07:27:00|10401.5|10386.5|10400|10385|10401.5|10386.5|10400|10385|0
1633073230000|2021-10-01 07:27:10|10400.3|10385.3|10400.3|10385.3|10400.3|10385.3|10400.3|10385.3|0
1633073250000|2021-10-01 07:27:30|10400.2|10385.2|10403.8|10388.8|10403.8|10388.8|10400.2|10385.2|3
1633073260000|2021-10-01 07:27:40|10404.3|10389.3|10404.3|10389.3|10404.3|10389.3|10404.3|10389.3|1
1633073290000|2021-10-01 07:28:10|10404.5|10389.5|10405.3|10390.3|10405.3|10390.3|10404.5|10389.5|0
1633073310000|2021-10-01 07:28:30|10405.1|10390.1|10405.1|10390.1|10405.1|10390.1|10405.1|10390.1|0
1633073320000|2021-10-01 07:28:40|10411.1|10386.1|10412.1|10387.1|10412.4|10387.4|10411.1|10386.1|0
1633073350000|2021-10-01 07:29:10|10413.9|10388.9|10413.9|10388.9|10413.9|10388.9|10413.9|10388.9|0
1633073370000|2021-10-01 07:29:30|10413.3|10388.3|10413.3|10388.3|10413.3|10388.3|10413.3|10388.3|1
1633073380000|2021-10-01 07:29:40|10409.3|10394.3|10409.9|10394.9|10409.9|10394.9|10409.3|10394.3|0
1633073400000|2021-10-01 07:30:00|10410.9|10395.9|10410.9|10395.9|10410.9|10395.9|10410.9|10395.9|0
1633073420000|2021-10-01 07:30:20|10411.9|10396.9|10413.1|10398.1|10413.1|10398.1|10411.9|10396.9|1
1633073430000|2021-10-01 07:30:30|10413.4|10398.4|10413.4|10398.4|10413.4|10398.4|10413.4|10398.4|0
1633073440000|2021-10-01 07:30:40|10414.3|10399.3|10414.3|10399.3|10414.3|10399.3|10414.3|10399.3|0
1633073460000|2021-10-01 07:31:00|10415.4|10400.4|10415.4|10400.4|10415.4|10400.4|10415.4|10400.4|0
1633073470000|2021-10-01 07:31:10|10417.6|10402.6|10417.6|10402.6|10417.6|10402.6|10417.6|10402.6|7
1633073480000|2021-10-01 07:31:20|10418.1|10403.1|10418.1|10403.1|10418.1|10403.1|10418.1|10403.1|1
1633073490000|2021-10-01 07:31:30|10417.4|10402.4|10417.4|10402.4|10417.4|10402.4|10417.4|10402.4|5
1633073500000|2021-10-01 07:31:40|10418.7|10403.7|10418.7|10403.7|10418.7|10403.7|10418.7|10403.7|1
1633073510000|2021-10-01 07:31:50|10422.4|10407.4|10423.8|10408.8|10423.8|10408.8|10422.4|10407.4|1
1633073520000|2021-10-01 07:32:00|10425.8|10410.8|10429.1|10414.1|10429.1|10414.1|10425.8|10410.8|2
1633073530000|2021-10-01 07:32:10|10435.1|10420.1|10435.1|10420.1|10435.1|10420.1|10435.1|10420.1|2
1633073540000|2021-10-01 07:32:20|10434.6|10419.6|10434.6|10419.6|10434.6|10419.6|10433.6|10418.6|1
1633073550000|2021-10-01 07:32:30|10433.6|10418.6|10433.6|10418.6|10433.6|10418.6|10433.6|10418.6|0
1633073560000|2021-10-01 07:32:40|10433.1|10418.1|10431.1|10416.1|10433.1|10418.1|10431.1|10416.1|2
1633073570000|2021-10-01 07:32:50|10429.4|10414.4|10426.1|10411.1|10429.4|10414.4|10426.1|10411.1|2
1633073580000|2021-10-01 07:33:00|10424.6|10409.6|10424.1|10409.1|10424.6|10409.6|10424.1|10409.1|0
1633073590000|2021-10-01 07:33:10|10427.1|10412.1|10427.1|10412.1|10427.1|10412.1|10427.1|10412.1|2
1633073600000|2021-10-01 07:33:20|10427.6|10412.6|10427.1|10412.1|10427.6|10412.6|10427.1|10412.1|1
1633073630000|2021-10-01 07:33:50|10427.6|10412.6|10427.6|10412.6|10427.6|10412.6|10427.6|10412.6|0
1633073650000|2021-10-01 07:34:10|10427.4|10412.4|10427.4|10412.4|10427.4|10412.4|10427.4|10412.4|0
1633073670000|2021-10-01 07:34:30|10427.1|10412.1|10427.6|10412.6|10427.6|10412.6|10427.1|10412.1|0
1633073740000|2021-10-01 07:35:40|10427.1|10412.1|10426.6|10411.6|10427.1|10412.1|10426.6|10411.6|0
1633073790000|2021-10-01 07:36:30|10426.9|10411.9|10426.9|10411.9|10426.9|10411.9|10426.9|10411.9|0
1633073810000|2021-10-01 07:36:50|10424.7|10409.7|10424.7|10409.7|10424.7|10409.7|10424.7|10409.7|1
1633073840000|2021-10-01 07:37:20|10425.2|10410.2|10425.2|10410.2|10425.2|10410.2|10425.2|10410.2|2
1633073880000|2021-10-01 07:38:00|10425.7|10410.7|10425.7|10410.7|10425.7|10410.7|10425.7|10410.7|0
1633073890000|2021-10-01 07:38:10|10425.4|10410.4|10425.4|10410.4|10425.4|10410.4|10425.4|10410.4|0
1633073920000|2021-10-01 07:38:40|10425.7|10410.7|10426.2|10411.2|10426.2|10411.2|10425.7|10410.7|1
1633073930000|2021-10-01 07:38:50|||||||||1
1633073940000|2021-10-01 07:39:00|10426|10411|10426.4|10411.4|10426.4|10411.4|10425.7|10410.7|0
1633073950000|2021-10-01 07:39:10|10427.2|10412.2|10429|10414|10429|10414|10427.2|10412.2|0
1633073960000|2021-10-01 07:39:20|10431.4|10416.4|10426.2|10411.2|10431.7|10416.7|10426.2|10411.2|1
1633073990000|2021-10-01 07:39:50|10424.8|10409.8|10418.7|10403.7|10424.8|10409.8|10418.7|10403.7|1
1633074000000|2021-10-01 07:40:00|10424.2|10409.2|10423.7|10408.7|10424.2|10409.2|10423.7|10408.7|10
1633074010000|2021-10-01 07:40:10|||||||||1
1633074020000|2021-10-01 07:40:20|10424.2|10409.2|10424.7|10409.7|10424.7|10409.7|10424.2|10409.2|1
1633074040000|2021-10-01 07:40:40|10424.9|10409.9|10424.9|10409.9|10424.9|10409.9|10424.9|10409.9|0
1633074090000|2021-10-01 07:41:30|10428.6|10413.6|10431.4|10416.4|10431.4|10416.4|10428.6|10413.6|3
1633074110000|2021-10-01 07:41:50|10455.3|10417.8|10455.3|10417.8|10455.3|10417.8|10455.3|10417.8|4
1633074130000|2021-10-01 07:42:10|||||||||2
1633074230000|2021-10-01 07:43:50|10455.8|10418.3|10455.8|10418.3|10455.8|10418.3|10455.8|10418.3|1
1633074240000|2021-10-01 07:44:00|10455.6|10418.1|10453|10428|10455.6|10428|10453|10417.8|0
1633074250000|2021-10-01 07:44:10|10453.5|10428.5|10453.5|10428.5|10453.5|10428.5|10453.5|10428.5|0
1633074260000|2021-10-01 07:44:20|10453.3|10428.3|10454.1|10429.1|10454.1|10429.1|10453.3|10428.3|0
1633074270000|2021-10-01 07:44:30|10453.8|10428.8|10453.8|10428.8|10453.8|10428.8|10453.8|10428.8|0
1633074280000|2021-10-01 07:44:40|10453.3|10428.3|10453.3|10428.3|10459.3|10428.3|10453.3|10421.8|1
1633074300000|2021-10-01 07:45:00|10459.8|10422.3|10453.1|10428.1|10459.8|10428.1|10453.1|10422.3|0
1633074310000|2021-10-01 07:45:10|10452.7|10427.7|10452.4|10427.4|10452.7|10427.7|10452.4|10427.4|0
1633074320000|2021-10-01 07:45:20|10451.9|10426.9|10451.7|10426.7|10451.9|10426.9|10451.7|10426.7|0
1633074340000|2021-10-01 07:45:40|10456.4|10418.9|10456.4|10418.9|10456.4|10418.9|10456.4|10418.9|0
1633074360000|2021-10-01 07:46:00|10454.4|10416.9|10453.9|10416.4|10454.4|10416.9|10453.9|10416.4|0
1633074370000|2021-10-01 07:46:10|||||||||1
1633074380000|2021-10-01 07:46:20|10450.2|10425.2|10450.2|10425.2|10450.2|10425.2|10450.2|10425.2|0
1633074420000|2021-10-01 07:47:00|10449.2|10424.2|10452.9|10415.4|10453.4|10424.2|10446.7|10415.4|0
1633074430000|2021-10-01 07:47:10|10453.4|10415.9|10445|10430|10453.4|10430|10445|10415.9|0
1633074440000|2021-10-01 07:47:20|10449.1|10434.1|10453.4|10415.9|10453.4|10434.7|10449.1|10415.9|3
1633074460000|2021-10-01 07:47:40|10447.3|10432.3|10442.2|10427.2|10447.3|10432.3|10442.2|10427.2|0
1633074470000|2021-10-01 07:47:50|10447.9|10432.9|10449.2|10434.2|10449.2|10434.2|10447.9|10432.9|0
1633074480000|2021-10-01 07:48:00|10449.4|10434.4|10449.8|10434.8|10450.3|10435.3|10449.4|10434.4|0
1633074500000|2021-10-01 07:48:20|10450.8|10435.8|10450.8|10435.8|10450.8|10435.8|10450.8|10435.8|1
1633074510000|2021-10-01 07:48:30|10451.3|10436.3|10451.3|10436.3|10451.3|10436.3|10451.3|10436.3|0
1633074520000|2021-10-01 07:48:40|10451.8|10436.8|10448.2|10433.2|10452.8|10437.8|10448.2|10433.2|2
1633074550000|2021-10-01 07:49:10|10456|10431|10456|10431|10456|10431|10456|10431|1
1633074570000|2021-10-01 07:49:30|10456.5|10431.5|10456.5|10431.5|10456.5|10431.5|10456.5|10431.5|1
1633074580000|2021-10-01 07:49:40|10456.4|10431.4|10456.5|10431.5|10456.5|10431.5|10456.4|10431.4|1
1633074590000|2021-10-01 07:49:50|10456.7|10431.7|10455.6|10440.6|10464.2|10440.6|10455.6|10426.7|2
1633074600000|2021-10-01 07:50:00|10459|10444|10458.5|10443.5|10459|10444|10458.5|10443.5|0
1633074610000|2021-10-01 07:50:10|10461|10446|10461|10446|10461|10446|10461|10446|0
1633074630000|2021-10-01 07:50:30|10460.7|10445.7|10463.2|10448.2|10463.2|10448.2|10460.7|10445.7|2
1633074640000|2021-10-01 07:50:40|10462.9|10447.9|10462.9|10447.9|10462.9|10447.9|10462.9|10447.9|0
1633074650000|2021-10-01 07:50:50|10465.3|10450.3|10464.8|10449.8|10465.3|10450.3|10464.8|10449.8|1
1633074660000|2021-10-01 07:51:00|10480|10455|10480|10455|10480|10455|10480|10455|6
1633074670000|2021-10-01 07:51:10|10480.2|10455.2|10480|10455|10480.2|10455.2|10480|10455|1
1633074700000|2021-10-01 07:51:40|10480.2|10455.2|10480.2|10455.2|10480.2|10455.2|10480.2|10455.2|0
1633074710000|2021-10-01 07:51:50|10470.7|10455.7|10470.7|10455.7|10470.7|10455.7|10470.7|10455.7|0
1633074720000|2021-10-01 07:52:00|10472.4|10457.4|10474.2|10459.2|10478.7|10459.2|10472.4|10453.7|2
1633074730000|2021-10-01 07:52:10|10478.4|10453.4|10477.2|10452.2|10478.4|10453.4|10477.2|10452.2|5
1633074740000|2021-10-01 07:52:20|10476.1|10438.6|10473.6|10436.1|10476.1|10438.6|10473.6|10436.1|4
1633074750000|2021-10-01 07:52:30|10473|10435.5|10473|10435.5|10473|10435.5|10473|10435.5|0
1633074780000|2021-10-01 07:53:00|10472.1|10434.6|10471|10433.5|10472.1|10434.6|10471|10433.5|0
1633074840000|2021-10-01 07:54:00|10471.4|10433.9|10465.2|10440.2|10473|10440.2|10465.2|10433.9|4
1633074850000|2021-10-01 07:54:10|10463.2|10438.2|10463.2|10438.2|10463.2|10438.2|10463.2|10438.2|0
1633074870000|2021-10-01 07:54:30|10471.5|10434|10474|10436.5|10476|10438.5|10471.5|10434|1
1633074900000|2021-10-01 07:55:00|10474.4|10436.9|10475|10437.5|10475|10437.5|10474.4|10436.9|0
1633074940000|2021-10-01 07:55:40|10466.2|10428.7|10465.7|10428.2|10466.2|10428.7|10465.7|10428.2|3
1633074960000|2021-10-01 07:56:00|10464.5|10427|10464.1|10426.6|10464.5|10427|10464.1|10426.6|0
1633074970000|2021-10-01 07:56:10|10463.6|10426.1|10463.6|10426.1|10463.6|10426.1|10463.6|10426.1|2
1633074980000|2021-10-01 07:56:20|10463|10425.5|10461.9|10424.4|10463|10425.5|10461.9|10424.4|3
1633074990000|2021-10-01 07:56:30|10462.7|10425.2|10462.2|10424.7|10462.7|10425.2|10462.2|10424.7|0
1633075000000|2021-10-01 07:56:40|10462.7|10425.2|10458.4|10433.4|10462.7|10433.4|10457|10424.7|0
1633075020000|2021-10-01 07:57:00|10467.7|10430.2|10460.5|10445.5|10467.8|10445.5|10458.4|10430.1|3
1633075030000|2021-10-01 07:57:10|10460.7|10445.7|10462|10447|10462|10447|10460.7|10445.7|1
1633075040000|2021-10-01 07:57:20|10462.8|10447.8|10464.9|10449.9|10469.8|10449.9|10462.8|10444.8|1
1633075050000|2021-10-01 07:57:30|10466.9|10451.9|10466|10451|10466.9|10451.9|10466|10451|0
1633075060000|2021-10-01 07:57:40|10464.5|10449.5|10466.5|10451.5|10467|10452|10464.5|10449.5|2
1633075070000|2021-10-01 07:57:50|10466.7|10451.7|10471.2|10456.2|10471.2|10456.2|10466.7|10451.7|3
1633075080000|2021-10-01 07:58:00|10473.5|10458.5|10468.3|10453.3|10473.5|10458.5|10468.3|10453.3|5
1633075090000|2021-10-01 07:58:10|10468.8|10453.8|10467.2|10452.2|10468.8|10453.8|10467.2|10452.2|1
1633075100000|2021-10-01 07:58:20|10463.8|10448.8|10468.1|10453.1|10469.8|10454.8|10463.8|10448.8|16
1633075120000|2021-10-01 07:58:40|10468.3|10453.3|10468.3|10453.3|10468.3|10453.3|10468.3|10453.3|1
1633075140000|2021-10-01 07:59:00|10467.8|10452.8|10468|10453|10468|10453|10467.8|10452.8|0
1633075150000|2021-10-01 07:59:10|10468.7|10453.7|10479.6|10454.6|10484.5|10454.7|10464.9|10447|6
1633075180000|2021-10-01 07:59:40|10475.2|10460.2|10471.9|10456.9|10483.9|10463.9|10471.9|10456.9|1
1633075190000|2021-10-01 07:59:50|10472.1|10457.1|10472.4|10457.4|10472.4|10457.4|10472.1|10457.1|2
1633075200000|2021-10-01 08:00:00|10472.6|10457.6|10472.3|10457.3|10472.6|10457.6|10472.3|10457.3|1
1633075210000|2021-10-01 08:00:10|10472.1|10457.1|10476.8|10461.8|10482.3|10463.2|10472.1|10457.1|4
1633075220000|2021-10-01 08:00:20|10474.8|10459.8|10472.5|10457.5|10474.8|10459.8|10472.5|10457.5|0
1633075230000|2021-10-01 08:00:30|10474.3|10459.3|10476.5|10461.5|10476.5|10461.5|10474.3|10459.3|0
1633075240000|2021-10-01 08:00:40|||||||||2
1633075260000|2021-10-01 08:01:00|10476.7|10461.7|10476.7|10461.7|10476.7|10461.7|10476.7|10461.7|0
1633075270000|2021-10-01 08:01:10|10476|10461|10476|10461|10476|10461|10476|10461|1
1633075280000|2021-10-01 08:01:20|10477|10462|10477|10462|10477|10462|10477|10462|0
1633075290000|2021-10-01 08:01:30|10476.2|10461.2|10476.4|10461.4|10476.4|10461.4|10476.2|10461.2|6
1633075300000|2021-10-01 08:01:40|10476.7|10461.7|10468.9|10453.9|10476.9|10461.9|10467.6|10452.6|13
1633075310000|2021-10-01 08:01:50|10469.5|10454.5|10468.8|10453.8|10469.8|10454.8|10468.3|10453.3|8
1633075320000|2021-10-01 08:02:00|10469.1|10454.1|10469.1|10454.1|10469.1|10454.1|10469.1|10454.1|1
1633075330000|2021-10-01 08:02:10|10468.9|10453.9|10468.9|10453.9|10468.9|10453.9|10468.9|10453.9|0
1633075350000|2021-10-01 08:02:30|10469.5|10454.5|10470|10455|10470|10455|10469.5|10454.5|1
1633075360000|2021-10-01 08:02:40|10467.9|10452.9|10467.9|10452.9|10467.9|10452.9|10467.9|10452.9|2
1633075370000|2021-10-01 08:02:50|10467.4|10452.4|10465.9|10450.9|10467.4|10452.4|10465.6|10450.6|1
1633075380000|2021-10-01 08:03:00|10465.7|10450.7|10465.4|10450.4|10465.7|10450.7|10465.4|10450.4|1
1633075390000|2021-10-01 08:03:10|10464.3|10449.3|10461.4|10446.4|10464.3|10449.3|10461.4|10446.4|1
1633075400000|2021-10-01 08:03:20|10455.5|10440.5|10451.4|10436.4|10455.5|10440.5|10450.9|10435.9|2
1633075410000|2021-10-01 08:03:30|10450.9|10435.9|10449.9|10434.9|10450.9|10435.9|10449.9|10434.9|0
1633075420000|2021-10-01 08:03:40|10449.7|10434.7|10446.9|10431.9|10449.7|10434.7|10446.9|10431.9|0
1633075430000|2021-10-01 08:03:50|10444.7|10429.7|10444.2|10419.2|10444.7|10429.7|10444.2|10419.2|2
1633075440000|2021-10-01 08:04:00|10437.2|10422.2|10440.4|10415.4|10441|10422.2|10437|10415.4|1
1633075450000|2021-10-01 08:04:10|10439.9|10414.9|10439.4|10414.4|10439.9|10414.9|10439.4|10414.4|0
1633075460000|2021-10-01 08:04:20|10429.9|10414.9|10429.9|10414.9|10429.9|10414.9|10429.9|10414.9|2
1633075480000|2021-10-01 08:04:40|10426.9|10411.9|10438.7|10413.7|10438.7|10415.9|10426.9|10411.9|1
1633075490000|2021-10-01 08:04:50|10438.2|10413.2|10432.9|10417.9|10438.2|10417.9|10432.9|10413.2|0
1633075500000|2021-10-01 08:05:00|10432.7|10417.7|10433.5|10418.5|10433.5|10418.5|10432.7|10417.7|1
1633075510000|2021-10-01 08:05:10|10433.8|10418.8|10433.2|10418.2|10433.8|10418.8|10433.2|10418.2|3
1633075520000|2021-10-01 08:05:20|10433.5|10418.5|10433.5|10418.5|10433.5|10418.5|10433.5|10418.5|2
1633075530000|2021-10-01 08:05:30|10437.6|10412.6|10437.6|10412.6|10437.6|10412.6|10437.6|10412.6|1
1633075540000|2021-10-01 08:05:40|10437.1|10412.1|10437.1|10412.1|10437.1|10412.1|10437.1|10412.1|0
1633075550000|2021-10-01 08:05:50|10436.8|10411.8|10429.8|10414.8|10436.8|10416.3|10429.8|10411.8|0
1633075560000|2021-10-01 08:06:00|10429.6|10414.6|10429.6|10414.6|10429.6|10414.6|10429.6|10414.6|0
1633075570000|2021-10-01 08:06:10|10431.3|10406.3|10431.3|10406.3|10431.3|10406.3|10431.3|10406.3|16
1633075580000|2021-10-01 08:06:20|10428.1|10413.1|10427.8|10412.8|10428.1|10413.1|10427.8|10412.8|0
1633075590000|2021-10-01 08:06:30|10429.8|10414.8|10431.4|10416.4|10432.6|10417.6|10429.8|10414.8|6
1633075600000|2021-10-01 08:06:40|10433.1|10418.1|10433.1|10418.1|10433.1|10418.1|10433.1|10418.1|0
1633075620000|2021-10-01 08:07:00|10434.5|10419.5|10438|10423|10438|10423|10434.5|10419.5|5
1633075630000|2021-10-01 08:07:10|10439.1|10424.1|10434.3|10409.3|10440.2|10425.2|10432.2|10409.3|3
1633075650000|2021-10-01 08:07:30|10434|10409|10434.3|10409.3|10436.2|10411.2|10434|10409|4
1633075660000|2021-10-01 08:07:40|10434.4|10409.4|10434.4|10409.4|10434.4|10409.4|10434.4|10409.4|0
1633075670000|2021-10-01 08:07:50|10435.5|10410.5|10428.6|10413.6|10435.5|10413.6|10428.6|10410.5|5
1633075690000|2021-10-01 08:08:10|10428.7|10413.7|10429|10414|10429|10414|10428.7|10413.7|0
1633075710000|2021-10-01 08:08:30|10428.7|10413.7|10428.7|10413.7|10428.7|10413.7|10428.7|10413.7|0
1633075720000|2021-10-01 08:08:40|10428.1|10413.1|10428.1|10413.1|10428.1|10413.1|10428.1|10413.1|0
1633075740000|2021-10-01 08:09:00|10426.2|10411.2|10433|10418|10433|10418|10426.2|10411.2|8
1633075750000|2021-10-01 08:09:10|10434.8|10419.8|10435.8|10420.8|10435.8|10420.8|10434.8|10419.8|0
1633075760000|2021-10-01 08:09:20|10434.3|10419.3|10432.3|10417.3|10434.3|10419.3|10432.3|10417.3|1
1633075770000|2021-10-01 08:09:30|10432.5|10417.5|10433.3|10418.3|10435.1|10420.1|10432.5|10417.5|4
1633075780000|2021-10-01 08:09:40|||||||||3
1633075790000|2021-10-01 08:09:50|10434.7|10419.7|10435.8|10420.8|10435.8|10420.8|10434.7|10419.7|1
1633075800000|2021-10-01 08:10:00|||||||||1
1633075830000|2021-10-01 08:10:30|10435.3|10420.3|10435.3|10420.3|10435.3|10420.3|10435.3|10420.3|0
1633075840000|2021-10-01 08:10:40|10434.4|10419.4|10436.3|10421.3|10436.3|10421.3|10433.3|10418.3|1
1633075870000|2021-10-01 08:11:10|10436.8|10421.8|10436.8|10421.8|10436.8|10421.8|10436.8|10421.8|5
1633075880000|2021-10-01 08:11:20|10434.2|10419.2|10434.2|10419.2|10434.2|10419.2|10434.2|10419.2|1
1633075890000|2021-10-01 08:11:30|10433.7|10418.7|10435.3|10420.3|10435.3|10420.3|10433.2|10418.2|1
1633075900000|2021-10-01 08:11:40|10433.2|10418.2|10436.3|10421.3|10436.3|10421.3|10433.2|10418.2|3
1633075910000|2021-10-01 08:11:50|10436.1|10421.1|10435.8|10420.8|10436.1|10421.1|10435.8|10420.8|0
1633075920000|2021-10-01 08:12:00|10436|10421|10436.3|10421.3|10436.3|10421.3|10436|10421|6
1633075940000|2021-10-01 08:12:20|10436.2|10421.2|10436.5|10421.5|10436.5|10421.5|10436.2|10421.2|0
1633075950000|2021-10-01 08:12:30|10436.3|10421.3|10435.3|10420.3|10436.3|10421.3|10435.3|10420.3|1
1633075980000|2021-10-01 08:13:00|10435|10420|10437.5|10422.5|10437.5|10422.5|10435|10420|1
1633075990000|2021-10-01 08:13:10|10437.2|10422.2|10437.2|10422.2|10437.2|10422.2|10437.2|10422.2|0
1633076000000|2021-10-01 08:13:20|10435.2|10420.2|10435.2|10420.2|10435.2|10420.2|10435.2|10420.2|1
1633076010000|2021-10-01 08:13:30|10434.6|10419.6|10434.6|10419.6|10434.6|10419.6|10434.6|10419.6|0
1633076020000|2021-10-01 08:13:40|10434.4|10419.4|10434.4|10419.4|10434.4|10419.4|10434.4|10419.4|0
1633076040000|2021-10-01 08:14:00|10435.5|10420.5|10435.5|10420.5|10435.5|10420.5|10435.5|10420.5|0
1633076100000|2021-10-01 08:15:00|10435|10420|10435|10420|10435|10420|10435|10420|0
1633076130000|2021-10-01 08:15:30|10434.7|10419.7|10434.7|10419.7|10434.7|10419.7|10434.7|10419.7|0
1633076140000|2021-10-01 08:15:40|10435|10420|10435|10420|10435|10420|10435|10420|0
1633076160000|2021-10-01 08:16:00|10432.8|10417.8|10432.8|10417.8|10432.8|10417.8|10432.8|10417.8|4
1633076170000|2021-10-01 08:16:10|10432|10417|10432|10417|10432|10417|10432|10417|0
1633076200000|2021-10-01 08:16:40|10431.5|10416.5|10431.5|10416.5|10431.5|10416.5|10431.5|10416.5|0
1633076220000|2021-10-01 08:17:00|10431.8|10416.8|10431.3|10416.3|10431.8|10416.8|10431.3|10416.3|2
1633076230000|2021-10-01 08:17:10|10431.6|10416.6|10431.6|10416.6|10431.6|10416.6|10431.6|10416.6|1
1633076240000|2021-10-01 08:17:20|||||||||3
1633076250000|2021-10-01 08:17:30|10431.5|10416.5|10431.5|10416.5|10431.5|10416.5|10431.5|10416.5|0
1633076320000|2021-10-01 08:18:40|10428.2|10413.2|10425.5|10410.5|10428.2|10413.2|10425.5|10410.5|1
1633076330000|2021-10-01 08:18:50|10425|10410|10425|10410|10425|10410|10425|10410|0
1633076360000|2021-10-01 08:19:20|10424.5|10409.5|10422.5|10407.5|10424.5|10409.5|10422.5|10407.5|0
1633076370000|2021-10-01 08:19:30|10420.4|10405.4|10420.6|10405.6|10420.6|10405.6|10420.4|10405.4|2
1633076380000|2021-10-01 08:19:40|10420.9|10405.9|10424.4|10409.4|10424.4|10409.4|10420.9|10405.9|1
1633076440000|2021-10-01 08:20:40|10424.2|10409.2|10421.1|10406.1|10424.2|10409.2|10421.1|10406.1|1
1633076460000|2021-10-01 08:21:00|10420.6|10405.6|10420.6|10405.6|10420.6|10405.6|10420.6|10405.6|0
1633076470000|2021-10-01 08:21:10|10420.8|10405.8|10420.6|10405.6|10420.8|10405.8|10420.6|10405.6|0
1633076490000|2021-10-01 08:21:30|10414.7|10399.7|10415.7|10400.7|10415.7|10400.7|10414.7|10399.7|6
1633076510000|2021-10-01 08:21:50|10415.9|10400.9|10415.9|10400.9|10415.9|10400.9|10415.9|10400.9|0
1633076520000|2021-10-01 08:22:00|10415.6|10400.6|10415.6|10400.6|10415.6|10400.6|10415.6|10400.6|0
1633076540000|2021-10-01 08:22:20|10412.2|10397.2|10412.2|10397.2|10412.2|10397.2|10412.2|10397.2|1
1633076560000|2021-10-01 08:22:40|10412.5|10397.5|10412.5|10397.5|10412.5|10397.5|10412.5|10397.5|6
1633076570000|2021-10-01 08:22:50|10411.8|10396.8|10412.6|10397.6|10412.6|10397.6|10411.8|10396.8|6
1633076580000|2021-10-01 08:23:00|10412.3|10397.3|10411.6|10396.6|10412.3|10397.3|10411.4|10396.4|0
1633076590000|2021-10-01 08:23:10|10411.8|10396.8|10409.9|10394.9|10412.1|10397.1|10409.9|10394.9|1
1633076600000|2021-10-01 08:23:20|10410.5|10395.5|10407.7|10392.7|10410.7|10395.7|10407.7|10392.7|7
1633076610000|2021-10-01 08:23:30|10408.1|10393.1|10408.1|10393.1|10408.1|10393.1|10408.1|10393.1|0
1633076620000|2021-10-01 08:23:40|10408.7|10393.7|10408.7|10393.7|10408.7|10393.7|10408.7|10393.7|0
1633076640000|2021-10-01 08:24:00|||||||||4
1633076680000|2021-10-01 08:24:40|||||||||4
1633076690000|2021-10-01 08:24:50|10410.2|10395.2|10416.6|10401.6|10416.6|10401.6|10410.2|10395.2|10
1633076700000|2021-10-01 08:25:00|10417.1|10402.1|10417.1|10402.1|10417.1|10402.1|10417.1|10402.1|0
1633076710000|2021-10-01 08:25:10|10417.6|10402.6|10417.2|10402.2|10417.6|10402.6|10417.2|10402.2|2
1633076720000|2021-10-01 08:25:20|||||||||2
1633076740000|2021-10-01 08:25:40|10417.4|10402.4|10417.4|10402.4|10417.4|10402.4|10417.4|10402.4|0
1633076750000|2021-10-01 08:25:50|10417.1|10402.1|10417.1|10402.1|10417.1|10402.1|10417.1|10402.1|2
1633076780000|2021-10-01 08:26:20|10417.3|10402.3|10417.3|10402.3|10417.3|10402.3|10417.3|10402.3|0
1633076820000|2021-10-01 08:27:00|10418.2|10403.2|10419.3|10404.3|10419.3|10404.3|10418.2|10403.2|3
1633076900000|2021-10-01 08:28:20|10419.1|10404.1|10417.6|10402.6|10419.1|10404.1|10417.6|10402.6|2
1633076910000|2021-10-01 08:28:30|10416.6|10401.6|10412.9|10397.9|10416.6|10401.6|10412.9|10397.9|0
1633076920000|2021-10-01 08:28:40|10408.3|10393.3|10408.1|10393.1|10408.3|10393.3|10408.1|10393.1|2
1633076990000|2021-10-01 08:29:50|10411.9|10396.9|10411.9|10396.9|10411.9|10396.9|10411.9|10396.9|7
1633077000000|2021-10-01 08:30:00|10412.4|10397.4|10413.6|10398.6|10413.6|10398.6|10412.4|10397.4|1
1633077080000|2021-10-01 08:31:20|10412.8|10397.8|10409.2|10394.2|10412.8|10397.8|10408.9|10393.9|2
1633077090000|2021-10-01 08:31:30|10408.9|10393.9|10408.9|10393.9|10408.9|10393.9|10408.9|10393.9|0
1633077110000|2021-10-01 08:31:50|10409|10394|10409|10394|10409|10394|10409|10394|0
1633077120000|2021-10-01 08:32:00|10408|10393|10408|10393|10408|10393|10408|10393|0
1633077130000|2021-10-01 08:32:10|10407.5|10392.5|10407.6|10392.6|10407.6|10392.6|10407.5|10392.5|0
1633077140000|2021-10-01 08:32:20|10407.9|10392.9|10407.9|10392.9|10407.9|10392.9|10407.9|10392.9|2
1633077150000|2021-10-01 08:32:30|10407.5|10392.5|10407.2|10392.2|10407.5|10392.5|10407.2|10392.2|1
1633077160000|2021-10-01 08:32:40|10406.7|10391.7|10406.2|10391.2|10406.7|10391.7|10406.2|10391.2|0
1633077210000|2021-10-01 08:33:30|10405.7|10390.7|10405.7|10390.7|10405.7|10390.7|10405.7|10390.7|0
1633077220000|2021-10-01 08:33:40|10406.2|10391.2|10406.4|10391.4|10406.4|10391.4|10406.1|10391.1|4
1633077240000|2021-10-01 08:34:00|10406.9|10391.9|10416.7|10401.7|10416.7|10401.7|10406.9|10391.9|5
1633077250000|2021-10-01 08:34:10|10417.2|10402.2|10417.7|10402.7|10417.7|10402.7|10417.2|10402.2|0
1633077260000|2021-10-01 08:34:20|10418|10403|10418.7|10403.7|10418.7|10403.7|10418|10403|0
1633077320000|2021-10-01 08:35:20|10418.5|10403.5|10415.7|10400.7|10418.5|10403.5|10415.7|10400.7|0
1633077330000|2021-10-01 08:35:30|10413.8|10398.8|10411|10396|10413.8|10398.8|10411|10396|10
1633077340000|2021-10-01 08:35:40|10410.7|10395.7|10410.7|10395.7|10410.7|10395.7|10410.7|10395.7|0
1633077350000|2021-10-01 08:35:50|10408.7|10393.7|10409.8|10394.8|10409.8|10394.8|10407.8|10392.8|0
1633077400000|2021-10-01 08:36:40|10406.8|10391.8|10406.6|10391.6|10406.8|10391.8|10406.6|10391.6|1
1633077410000|2021-10-01 08:36:50|10406.1|10391.1|10406.1|10391.1|10406.1|10391.1|10406.1|10391.1|0
1633077420000|2021-10-01 08:37:00|10405.9|10390.9|10404.9|10389.9|10405.9|10390.9|10404|10389|1
1633077440000|2021-10-01 08:37:20|10404|10389|10399.7|10384.7|10404|10389|10399.7|10384.7|1
1633077460000|2021-10-01 08:37:40|10400|10385|10402.2|10387.2|10402.2|10387.2|10399.7|10384.7|3
1633077480000|2021-10-01 08:38:00|10402.5|10387.5|10402.2|10387.2|10402.5|10387.5|10402.2|10387.2|2
1633077490000|2021-10-01 08:38:10|10402.7|10387.7|10402.7|10387.7|10402.7|10387.7|10402.7|10387.7|0
1633077500000|2021-10-01 08:38:20|10402.5|10387.5|10399.1|10384.1|10402.5|10387.5|10399.1|10384.1|2
1633077510000|2021-10-01 08:38:30|10402|10387|10402|10387|10402|10387|10402|10387|0
1633077540000|2021-10-01 08:39:00|10402.2|10387.2|10402.2|10387.2|10402.2|10387.2|10402.2|10387.2|0
1633077570000|2021-10-01 08:39:30|10402.7|10387.7|10402.7|10387.7|10402.7|10387.7|10402.7|10387.7|0
1633077590000|2021-10-01 08:39:50|10402.2|10387.2|10400.7|10385.7|10402.2|10387.2|10400.7|10385.7|0
1633077660000|2021-10-01 08:41:00|10400.9|10385.9|10400.7|10385.7|10401.2|10386.2|10400.7|10385.7|0
1633077670000|2021-10-01 08:41:10|10400.9|10385.9|10400.4|10385.4|10400.9|10385.9|10400.4|10385.4|0
1633077690000|2021-10-01 08:41:30|10400|10385|10399.4|10384.4|10400|10385|10399.4|10384.4|0
1633077730000|2021-10-01 08:42:10|10399.2|10384.2|10399.2|10384.2|10399.2|10384.2|10399.2|10384.2|0
1633077760000|2021-10-01 08:42:40|10399.4|10384.4|10399.2|10384.2|10399.4|10384.4|10399.2|10384.2|2
1633077820000|2021-10-01 08:43:40|10398.7|10383.7|10398.7|10383.7|10398.7|10383.7|10398.7|10383.7|0
1633077840000|2021-10-01 08:44:00|10398.4|10383.4|10403.8|10388.8|10403.8|10388.8|10398.4|10383.4|12
1633077850000|2021-10-01 08:44:10|10404.4|10389.4|10409.6|10394.6|10411.4|10396.4|10404.4|10389.4|3
1633077870000|2021-10-01 08:44:30|10409.9|10394.9|10410.6|10395.6|10410.6|10395.6|10409.9|10394.9|0
1633077880000|2021-10-01 08:44:40|10410.9|10395.9|10410.9|10395.9|10410.9|10395.9|10410.9|10395.9|0
1633077900000|2021-10-01 08:45:00|10411.2|10396.2|10412.2|10397.2|10412.2|10397.2|10411.2|10396.2|1
1633077910000|2021-10-01 08:45:10|10413.2|10398.2|10412.6|10397.6|10413.2|10398.2|10412.2|10397.2|0
1633077930000|2021-10-01 08:45:30|10413.2|10398.2|10412.7|10397.7|10413.2|10398.2|10412.7|10397.7|0
1633077960000|2021-10-01 08:46:00|10412.2|10397.2|10409.2|10394.2|10412.2|10397.2|10407.2|10392.2|7
1633077970000|2021-10-01 08:46:10|10408.9|10393.9|10408.9|10393.9|10408.9|10393.9|10408.9|10393.9|1
1633077990000|2021-10-01 08:46:30|10409.1|10394.1|10409.1|10394.1|10409.1|10394.1|10409.1|10394.1|0
1633078000000|2021-10-01 08:46:40|10409.4|10394.4|10408.4|10393.4|10409.4|10394.4|10408.4|10393.4|0
1633078010000|2021-10-01 08:46:50|10408.2|10393.2|10407.4|10392.4|10408.2|10393.2|10407.4|10392.4|0
1633078030000|2021-10-01 08:47:10|10407.2|10392.2|10406.9|10391.9|10407.2|10392.2|10406.9|10391.9|0
1633078040000|2021-10-01 08:47:20|10399.9|10384.9|10400.9|10385.9|10400.9|10385.9|10399.9|10384.9|5
1633078050000|2021-10-01 08:47:30|10400.4|10385.4|10398.7|10383.7|10400.4|10385.4|10398.7|10383.7|0
1633078060000|2021-10-01 08:47:40|10398.4|10383.4|10397.9|10382.9|10398.4|10383.4|10397.9|10382.9|0
1633078070000|2021-10-01 08:47:50|10398.2|10383.2|10398.4|10383.4|10398.4|10383.4|10398.2|10383.2|2
1633078130000|2021-10-01 08:48:50|10399|10384|10404.4|10389.4|10404.4|10389.4|10399|10384|3
1633078140000|2021-10-01 08:49:00|10403.4|10388.4|10405.4|10390.4|10405.4|10390.4|10403.4|10388.4|0
1633078150000|2021-10-01 08:49:10|10403.9|10388.9|10403.4|10388.4|10404.4|10389.4|10403.4|10388.4|0
1633078160000|2021-10-01 08:49:20|10403.6|10388.6|10404.1|10389.1|10404.1|10389.1|10403.6|10388.6|0
1633078170000|2021-10-01 08:49:30|10404.4|10389.4|10404.4|10389.4|10404.4|10389.4|10404.4|10389.4|0
1633078190000|2021-10-01 08:49:50|10403.4|10388.4|10404.4|10389.4|10404.4|10389.4|10403.4|10388.4|0
1633078200000|2021-10-01 08:50:00|10404.9|10389.9|10405.4|10390.4|10405.4|10390.4|10404.9|10389.9|0
1633078210000|2021-10-01 08:50:10|10405.2|10390.2|10404.9|10389.9|10405.2|10390.2|10404.9|10389.9|0
1633078230000|2021-10-01 08:50:30|10404.6|10389.6|10404.4|10389.4|10404.6|10389.6|10404.4|10389.4|4
1633078240000|2021-10-01 08:50:40|10404.2|10389.2|10403.9|10388.9|10404.2|10389.2|10403.9|10388.9|0
1633078280000|2021-10-01 08:51:20|10401.9|10386.9|10400.9|10385.9|10401.9|10386.9|10400.9|10385.9|17
1633078290000|2021-10-01 08:51:30|10400.4|10385.4|10399.9|10384.9|10400.4|10385.4|10399.9|10384.9|0
1633078310000|2021-10-01 08:51:50|10400.1|10385.1|10399.9|10384.9|10400.4|10385.4|10399.9|10384.9|0
1633078330000|2021-10-01 08:52:10|10400.4|10385.4|10400.4|10385.4|10400.4|10385.4|10400.4|10385.4|1
1633078340000|2021-10-01 08:52:20|||||||||1
1633078350000|2021-10-01 08:52:30|10395.9|10380.9|10395.4|10380.4|10395.9|10380.9|10395.4|10380.4|16
1633078360000|2021-10-01 08:52:40|10390.8|10375.8|10391.2|10376.2|10391.2|10376.2|10390.8|10375.8|1
1633078370000|2021-10-01 08:52:50|10390.7|10375.7|10390.8|10375.8|10390.8|10375.8|10390.4|10375.4|0
1633078380000|2021-10-01 08:53:00|10391.4|10376.4|10387.4|10372.4|10391.4|10376.4|10387.4|10372.4|4
1633078390000|2021-10-01 08:53:10|||||||||1
1633078410000|2021-10-01 08:53:30|10382.2|10367.2|10380.3|10365.3|10382.2|10367.2|10380.3|10365.3|7
1633078420000|2021-10-01 08:53:40|10380.9|10365.9|10380.9|10365.9|10380.9|10365.9|10380.9|10365.9|0
1633078430000|2021-10-01 08:53:50|10379.9|10364.9|10379.9|10364.9|10379.9|10364.9|10379.9|10364.9|10
1633078440000|2021-10-01 08:54:00|10380.1|10365.1|10379.9|10364.9|10380.4|10365.4|10379.9|10364.9|0
1633078450000|2021-10-01 08:54:10|||||||||1
1633078530000|2021-10-01 08:55:30|10383.9|10368.9|10384.7|10369.7|10384.7|10369.7|10383.9|10368.9|4
1633078540000|2021-10-01 08:55:40|10384.4|10369.4|10384.2|10369.2|10384.9|10369.9|10384.2|10369.2|0
1633078560000|2021-10-01 08:56:00|10383.9|10368.9|10383.9|10368.9|10383.9|10368.9|10383.9|10368.9|0
1633078580000|2021-10-01 08:56:20|10392.6|10377.6|10385.9|10370.9|10392.6|10377.6|10385.9|10370.9|10
1633078600000|2021-10-01 08:56:40|10387.2|10372.2|10385.2|10370.2|10387.2|10372.2|10385.2|10370.2|12
1633078620000|2021-10-01 08:57:00|10385.5|10370.5|10385|10370|10385.5|10370.5|10384.7|10369.7|3
1633078630000|2021-10-01 08:57:10|10384.6|10369.6|10381.7|10366.7|10384.6|10369.6|10381.7|10366.7|0
1633078640000|2021-10-01 08:57:20|10382.2|10367.2|10383.2|10368.2|10383.2|10368.2|10382.2|10367.2|0
1633078650000|2021-10-01 08:57:30|10383.7|10368.7|10383.7|10368.7|10383.7|10368.7|10383.7|10368.7|1
1633078660000|2021-10-01 08:57:40|10383.6|10368.6|10383|10368|10383.6|10368.6|10383|10368|0
1633078670000|2021-10-01 08:57:50|10383.6|10368.6|10384|10369|10384|10369|10383.6|10368.6|1
1633078690000|2021-10-01 08:58:10|10383.7|10368.7|10382.4|10367.4|10383.7|10368.7|10382.4|10367.4|1
1633078700000|2021-10-01 08:58:20|10379.9|10364.9|10379.8|10364.8|10380.8|10365.8|10379.8|10364.8|1
1633078710000|2021-10-01 08:58:30|10380.1|10365.1|10372.2|10357.2|10380.1|10365.1|10372.2|10357.2|16
1633078720000|2021-10-01 08:58:40|10372|10357|10371.6|10356.6|10372|10357|10371.6|10356.6|6
1633078730000|2021-10-01 08:58:50|10370.2|10355.2|10373.1|10358.1|10373.1|10358.1|10369|10354|4
1633078740000|2021-10-01 08:59:00|10374|10359|10374.8|10359.8|10374.8|10359.8|10374|10359|2
1633078750000|2021-10-01 08:59:10|10375.3|10360.3|10377.3|10362.3|10377.3|10362.3|10375.3|10360.3|0
1633078770000|2021-10-01 08:59:30|10377|10362|10376.8|10361.8|10377|10362|10376.8|10361.8|1
1633078780000|2021-10-01 08:59:40|10376.6|10361.6|10374.8|10359.8|10376.6|10361.6|10374.8|10359.8|1
1633078790000|2021-10-01 08:59:50|10374.3|10359.3|10374.3|10359.3|10374.3|10359.3|10374.3|10359.3|2
1633078800000|2021-10-01 09:00:00|10374|10359|10375.3|10360.3|10375.3|10360.3|10371.8|10356.8|2
1633078810000|2021-10-01 09:00:10|10384.3|10369.3|10382.7|10367.7|10384.3|10369.3|10382.3|10367.3|5
1633078830000|2021-10-01 09:00:30|10383.3|10368.3|10383.3|10368.3|10383.3|10368.3|10383.3|10368.3|0
1633078840000|2021-10-01 09:00:40|||||||||1
1633078860000|2021-10-01 09:01:00|10384.3|10369.3|10384.8|10369.8|10384.8|10369.8|10384.3|10369.3|0
1633078890000|2021-10-01 09:01:30|10384.7|10369.7|10384.7|10369.7|10384.7|10369.7|10384.7|10369.7|0
1633078910000|2021-10-01 09:01:50|10384.5|10369.5|10384.5|10369.5|10384.5|10369.5|10384.5|10369.5|1
1633078920000|2021-10-01 09:02:00|10385.2|10370.2|10389|10374|10389.5|10374.5|10385.2|10370.2|4
1633078930000|2021-10-01 09:02:10|10388.5|10373.5|10388.5|10373.5|10388.5|10373.5|10388.5|10373.5|0
1633078980000|2021-10-01 09:03:00|10389|10374|10389|10374|10389|10374|10389|10374|0
1633078990000|2021-10-01 09:03:10|10389.5|10374.5|10390|10375|10390|10375|10389.5|10374.5|0
1633079010000|2021-10-01 09:03:30|10394.5|10379.5|10397|10382|10398.5|10383.5|10394.5|10379.5|6
1633079030000|2021-10-01 09:03:50|10396.2|10381.2|10396.5|10381.5|10397.7|10382.7|10396.2|10381.2|0
1633079040000|2021-10-01 09:04:00|10395.7|10380.7|10396.2|10381.2|10396.2|10381.2|10395.7|10380.7|0
1633079070000|2021-10-01 09:04:30|10396.4|10381.4|10397|10382|10397|10382|10396.4|10381.4|1
1633079080000|2021-10-01 09:04:40|10397.4|10382.4|10404|10389|10404|10389|10397.4|10382.4|2
1633079090000|2021-10-01 09:04:50|10403.9|10388.9|10404.4|10389.4|10404.4|10389.4|10403.9|10388.9|0
1633079100000|2021-10-01 09:05:00|10404.7|10389.7|10411.2|10396.2|10411.2|10396.2|10404.7|10389.7|0
1633079110000|2021-10-01 09:05:10|10411.6|10396.6|10412.2|10397.2|10412.2|10397.2|10411.6|10396.6|0
1633079120000|2021-10-01 09:05:20|10413.5|10398.5|10413.5|10398.5|10413.5|10398.5|10413.5|10398.5|0
1633079130000|2021-10-01 09:05:30|10401.3|10386.3|10403.4|10388.4|10403.4|10388.4|10401.3|10386.3|8
1633079140000|2021-10-01 09:05:40|10402.9|10387.9|10407.4|10392.4|10407.4|10392.4|10402.9|10387.9|1
1633079170000|2021-10-01 09:06:10|10406.4|10391.4|10405.9|10390.9|10406.4|10391.4|10405.9|10390.9|5
1633079180000|2021-10-01 09:06:20|10408.4|10393.4|10409.2|10394.2|10409.2|10394.2|10408.4|10393.4|2
1633079190000|2021-10-01 09:06:30|10409.4|10394.4|10413.9|10398.9|10413.9|10398.9|10409.4|10394.4|0
1633079200000|2021-10-01 09:06:40|10419.6|10404.6|10419.7|10404.7|10420|10405|10419.4|10404.4|10
1633079210000|2021-10-01 09:06:50|10418.2|10403.2|10418.2|10403.2|10418.2|10403.2|10415.7|10400.7|9
1633079220000|2021-10-01 09:07:00|10418.4|10403.4|10411.6|10396.6|10418.4|10403.4|10409.1|10394.1|2
1633079230000|2021-10-01 09:07:10|10410.3|10395.3|10410.3|10395.3|10411.8|10396.8|10410.3|10395.3|0
1633079250000|2021-10-01 09:07:30|10411.3|10396.3|10411.8|10396.8|10412.3|10397.3|10411.3|10396.3|0
1633079260000|2021-10-01 09:07:40|10410.3|10395.3|10411.8|10396.8|10413.3|10398.3|10410.3|10395.3|0
1633079270000|2021-10-01 09:07:50|10409.7|10394.7|10409.3|10394.3|10409.7|10394.7|10404.8|10389.8|5
1633079290000|2021-10-01 09:08:10|10409.1|10394.1|10408.3|10393.3|10409.1|10394.1|10408.3|10393.3|0
1633079320000|2021-10-01 09:08:40|10406.8|10391.8|10404.8|10389.8|10406.8|10391.8|10404.8|10389.8|0
1633079340000|2021-10-01 09:09:00|||||||||1
1633079350000|2021-10-01 09:09:10|10409.8|10394.8|10410.3|10395.3|10410.3|10395.3|10407.8|10392.8|4
1633079360000|2021-10-01 09:09:20|10410|10395|10408.8|10393.8|10410.5|10395.5|10407.3|10392.3|2
1633079370000|2021-10-01 09:09:30|10408.3|10393.3|10411.1|10396.1|10411.1|10396.1|10408.3|10393.3|0
1633079380000|2021-10-01 09:09:40|10411.3|10396.3|10411.3|10396.3|10411.3|10396.3|10411.3|10396.3|1
1633079390000|2021-10-01 09:09:50|10411.1|10396.1|10411.1|10396.1|10411.1|10396.1|10411.1|10396.1|2
1633079400000|2021-10-01 09:10:00|10411.4|10396.4|10411.4|10396.4|10411.4|10396.4|10411.4|10396.4|1
1633079410000|2021-10-01 09:10:10|10411.1|10396.1|10411.1|10396.1|10411.1|10396.1|10411.1|10396.1|0
1633079460000|2021-10-01 09:11:00|10412.8|10397.8|10412.8|10397.8|10412.8|10397.8|10412.8|10397.8|2
1633079520000|2021-10-01 09:12:00|10411.4|10396.4|10411.4|10396.4|10411.4|10396.4|10411.4|10396.4|0
1633079570000|2021-10-01 09:12:50|10411.6|10396.6|10411.9|10396.9|10411.9|10396.9|10411.6|10396.6|0
1633079590000|2021-10-01 09:13:10|10412.4|10397.4|10412.4|10397.4|10412.4|10397.4|10412.4|10397.4|0
1633079630000|2021-10-01 09:13:50|10414.9|10399.9|10414.9|10399.9|10414.9|10399.9|10414.9|10399.9|3
1633079650000|2021-10-01 09:14:10|10415.2|10400.2|10415.2|10400.2|10415.2|10400.2|10415.2|10400.2|0
1633079670000|2021-10-01 09:14:30|10416.2|10401.2|10416.2|10401.2|10416.2|10401.2|10416.2|10401.2|0
1633079700000|2021-10-01 09:15:00|10417.9|10402.9|10417.9|10402.9|10417.9|10402.9|10417.9|10402.9|0
1633079740000|2021-10-01 09:15:40|10416.2|10401.2|10416.2|10401.2|10416.2|10401.2|10416.2|10401.2|0
1633079760000|2021-10-01 09:16:00|10416.4|10401.4|10414|10399|10418.4|10403.4|10413.5|10398.5|8
1633079770000|2021-10-01 09:16:10|10414.3|10399.3|10413.3|10398.3|10414.5|10399.5|10413.3|10398.3|0
1633079790000|2021-10-01 09:16:30|10414.7|10399.7|10417.1|10402.1|10419.1|10404.1|10414.7|10399.7|1
1633079800000|2021-10-01 09:16:40|10419.1|10404.1|10417.6|10402.6|10419.1|10404.1|10417.6|10402.6|0
1633079820000|2021-10-01 09:17:00|10408.8|10393.8|10411.8|10396.8|10411.8|10396.8|10408.8|10393.8|4
1633079830000|2021-10-01 09:17:10|10411.7|10396.7|10411.7|10396.7|10411.7|10396.7|10411.7|10396.7|0
1633079840000|2021-10-01 09:17:20|10413.2|10398.2|10413.2|10398.2|10413.2|10398.2|10413.2|10398.2|1
1633079850000|2021-10-01 09:17:30|10416.2|10401.2|10416.2|10401.2|10416.2|10401.2|10416.2|10401.2|1
1633079860000|2021-10-01 09:17:40|10416.4|10401.4|10416.4|10401.4|10416.4|10401.4|10416.4|10401.4|0
1633079870000|2021-10-01 09:17:50|10418.4|10403.4|10418.4|10403.4|10418.4|10403.4|10418.4|10403.4|0
1633079910000|2021-10-01 09:18:30|10418.6|10403.6|10418.1|10403.1|10418.6|10403.6|10417.9|10402.9|1
1633079930000|2021-10-01 09:18:50|10419.6|10404.6|10418.6|10403.6|10419.6|10404.6|10418.6|10403.6|6
1633079940000|2021-10-01 09:19:00|10418.9|10403.9|10418.9|10403.9|10418.9|10403.9|10418.9|10403.9|0
1633079950000|2021-10-01 09:19:10|10419.4|10404.4|10419.4|10404.4|10419.4|10404.4|10419.4|10404.4|0
1633079980000|2021-10-01 09:19:40|10418.4|10403.4|10418.4|10403.4|10418.4|10403.4|10418.4|10403.4|0
1633079990000|2021-10-01 09:19:50|10418.7|10403.7|10418.4|10403.4|10418.9|10403.9|10418.4|10403.4|0
1633080000000|2021-10-01 09:20:00|10418.9|10403.9|10418.9|10403.9|10418.9|10403.9|10418.9|10403.9|1
1633080010000|2021-10-01 09:20:10|10420|10405|10420.4|10405.4|10420.4|10405.4|10420|10405|0
1633080030000|2021-10-01 09:20:30|10420.9|10405.9|10420.9|10405.9|10420.9|10405.9|10420.9|10405.9|0
1633080060000|2021-10-01 09:21:00|10422.5|10407.5|10422.5|10407.5|10422.5|10407.5|10422.5|10407.5|0
1633080120000|2021-10-01 09:22:00|10423|10408|10423.5|10408.5|10423.5|10408.5|10423|10408|0
1633080180000|2021-10-01 09:23:00|10424|10409|10424.5|10409.5|10424.5|10409.5|10424|10409|0
1633080240000|2021-10-01 09:24:00|10424.1|10409.1|10425|10410|10425|10410|10424.1|10409.1|0
1633080250000|2021-10-01 09:24:10|10427.7|10412.7|10427.7|10412.7|10427.7|10412.7|10427.7|10412.7|1
1633080300000|2021-10-01 09:25:00|10423.2|10408.2|10422.9|10407.9|10423.2|10408.2|10422.2|10407.2|1
1633080310000|2021-10-01 09:25:10|10422.7|10407.7|10422.7|10407.7|10422.7|10407.7|10422.7|10407.7|0
1633080330000|2021-10-01 09:25:30|10422.4|10407.4|10437|10422|10437|10422|10422.4|10407.4|52
1633080340000|2021-10-01 09:25:40|||||||||2
1633080360000|2021-10-01 09:26:00|||||||||5
1633080410000|2021-10-01 09:26:50|10437.2|10422.2|10438|10423|10438|10423|10437.2|10422.2|5
1633080460000|2021-10-01 09:27:40|10439.4|10424.4|10446.5|10431.5|10446.5|10431.5|10439.4|10424.4|5
1633080480000|2021-10-01 09:28:00|10446.2|10431.2|10442.2|10427.2|10446.2|10431.2|10442.2|10427.2|1
1633080490000|2021-10-01 09:28:10|10442.9|10427.9|10443.9|10428.9|10443.9|10428.9|10442.9|10427.9|0
1633080500000|2021-10-01 09:28:20|10444.4|10429.4|10444.4|10429.4|10444.4|10429.4|10444.4|10429.4|0
1633080530000|2021-10-01 09:28:50|10442.1|10427.1|10442.4|10427.4|10442.4|10427.4|10442.1|10427.1|6
1633080540000|2021-10-01 09:29:00|10442.6|10427.6|10443.6|10428.6|10443.6|10428.6|10442.6|10427.6|2
1633080550000|2021-10-01 09:29:10|10445.5|10430.5|10445.5|10430.5|10445.5|10430.5|10445.5|10430.5|1
1633080560000|2021-10-01 09:29:20|10444.8|10429.8|10445.3|10430.3|10445.3|10430.3|10444.8|10429.8|0
1633080580000|2021-10-01 09:29:40|10444.8|10429.8|10445.3|10430.3|10445.3|10430.3|10444.8|10429.8|1
1633080600000|2021-10-01 09:30:00|10445.6|10430.6|10447.5|10432.5|10447.5|10432.5|10445.6|10430.6|1
1633080660000|2021-10-01 09:31:00|10450|10435|10450.9|10435.9|10450.9|10435.9|10450|10435|3
1633080670000|2021-10-01 09:31:10|10451.1|10436.1|10451.1|10436.1|10451.1|10436.1|10451.1|10436.1|0
1633080680000|2021-10-01 09:31:20|10452.3|10437.3|10453.8|10438.8|10453.8|10438.8|10452.3|10437.3|1
1633080690000|2021-10-01 09:31:30|10454.6|10439.6|10454.6|10439.6|10454.6|10439.6|10454.6|10439.6|0
1633080700000|2021-10-01 09:31:40|10454.4|10439.4|10453.9|10438.9|10454.4|10439.4|10453.9|10438.9|0
1633080730000|2021-10-01 09:32:10|10454.4|10439.4|10454.4|10439.4|10454.4|10439.4|10454.4|10439.4|0
1633080760000|2021-10-01 09:32:40|10454.6|10439.6|10455.4|10440.4|10455.4|10440.4|10454.6|10439.6|0
1633080780000|2021-10-01 09:33:00|||||||||1
1633080820000|2021-10-01 09:33:40|10454.5|10439.5|10454.5|10439.5|10454.5|10439.5|10454.5|10439.5|3
1633080840000|2021-10-01 09:34:00|10455.4|10440.4|10449.4|10434.4|10455.4|10440.4|10448.4|10433.4|5
1633080850000|2021-10-01 09:34:10|10448.9|10433.9|10448.9|10433.9|10448.9|10433.9|10448.9|10433.9|0
1633080860000|2021-10-01 09:34:20|10446.9|10431.9|10446.9|10431.9|10446.9|10431.9|10446.9|10431.9|0
1633080900000|2021-10-01 09:35:00|10445.3|10430.3|10442.6|10427.6|10445.3|10430.3|10442.6|10427.6|4
1633080910000|2021-10-01 09:35:10|10441.6|10426.6|10441.9|10426.9|10444.4|10429.4|10438.9|10423.9|7
1633080920000|2021-10-01 09:35:20|10441.6|10426.6|10441.4|10426.4|10441.6|10426.6|10441.4|10426.4|1
1633080940000|2021-10-01 09:35:40|10439.4|10424.4|10437.9|10422.9|10439.4|10424.4|10437.9|10422.9|2
1633080980000|2021-10-01 09:36:20|||||||||2
1633081020000|2021-10-01 09:37:00|10438.1|10423.1|10434.4|10419.4|10438.4|10423.4|10434.4|10419.4|27
1633081030000|2021-10-01 09:37:10|10424.8|10409.8|10428.9|10413.9|10428.9|10413.9|10424.8|10409.8|13
1633081050000|2021-10-01 09:37:30|||||||||1
1633081060000|2021-10-01 09:37:40|10422.1|10407.1|10422.4|10407.4|10422.6|10407.6|10422.1|10407.1|16
1633081080000|2021-10-01 09:38:00|10421.4|10406.4|10421.4|10406.4|10421.4|10406.4|10421.4|10406.4|11
1633081120000|2021-10-01 09:38:40|10420.9|10405.9|10419.4|10404.4|10420.9|10405.9|10419.4|10404.4|0
1633081130000|2021-10-01 09:38:50|10418.2|10403.2|10418.4|10403.4|10418.6|10403.6|10418.2|10403.2|0
1633081140000|2021-10-01 09:39:00|10417.2|10402.2|10416.9|10401.9|10417.2|10402.2|10416.3|10401.3|0
1633081150000|2021-10-01 09:39:10|10416.3|10401.3|10411.9|10396.9|10416.9|10401.9|10411.9|10396.9|0
1633081180000|2021-10-01 09:39:40|||||||||1
1633081200000|2021-10-01 09:40:00|||||||||2
1633081220000|2021-10-01 09:40:20|10411.4|10396.4|10410.4|10395.4|10411.4|10396.4|10410.4|10395.4|0
1633081230000|2021-10-01 09:40:30|10409.9|10394.9|10409.9|10394.9|10409.9|10394.9|10409.9|10394.9|1
1633081240000|2021-10-01 09:40:40|10410.7|10395.7|10410.7|10395.7|10410.7|10395.7|10410.7|10395.7|1
1633081260000|2021-10-01 09:41:00|10410.3|10395.3|10410.3|10395.3|10410.3|10395.3|10410.3|10395.3|25
1633081310000|2021-10-01 09:41:50|10415.1|10400.1|10416.4|10401.4|10416.4|10401.4|10415.1|10400.1|1
1633081330000|2021-10-01 09:42:10|10415.9|10400.9|10416.4|10401.4|10416.5|10401.5|10415.9|10400.9|0
1633081340000|2021-10-01 09:42:20|10415.7|10400.7|10414.9|10399.9|10415.7|10400.7|10414.9|10399.9|0
1633081350000|2021-10-01 09:42:30|10415.1|10400.1|10415.1|10400.1|10415.1|10400.1|10412.9|10397.9|3
1633081380000|2021-10-01 09:43:00|10415.9|10400.9|10417.4|10402.4|10418.9|10403.9|10415.9|10400.9|0
1633081390000|2021-10-01 09:43:10|10416.6|10401.6|10416.4|10401.4|10416.6|10401.6|10416.4|10401.4|0
1633081410000|2021-10-01 09:43:30|10416.9|10401.9|10416.9|10401.9|10416.9|10401.9|10416.9|10401.9|0
1633081440000|2021-10-01 09:44:00|10417.1|10402.1|10417.4|10402.4|10417.4|10402.4|10417.1|10402.1|1
1633081460000|2021-10-01 09:44:20|10421.9|10406.9|10421.9|10406.9|10421.9|10406.9|10421.9|10406.9|3
1633081470000|2021-10-01 09:44:30|10423.8|10408.8|10423.8|10408.8|10425.4|10410.4|10420.8|10405.8|0
1633081480000|2021-10-01 09:44:40|10423.6|10408.6|10420.8|10405.8|10423.6|10408.6|10420.8|10405.8|0
1633081500000|2021-10-01 09:45:00|10421.3|10406.3|10421.3|10406.3|10421.8|10406.8|10421.3|10406.3|0
1633081560000|2021-10-01 09:46:00|10419.8|10404.8|10420.3|10405.3|10420.3|10405.3|10419.8|10404.8|0
1633081570000|2021-10-01 09:46:10|10420.8|10405.8|10420.8|10405.8|10420.8|10405.8|10420.8|10405.8|0
1633081620000|2021-10-01 09:47:00|10420.2|10405.2|10419.8|10404.8|10420.2|10405.2|10419.3|10404.3|0
1633081630000|2021-10-01 09:47:10|10420.3|10405.3|10420.3|10405.3|10420.3|10405.3|10420.3|10405.3|0
1633081640000|2021-10-01 09:47:20|10421.3|10406.3|10418.8|10403.8|10421.3|10406.3|10418.8|10403.8|0
1633081680000|2021-10-01 09:48:00|10418.6|10403.6|10417.3|10402.3|10420.3|10405.3|10417.3|10402.3|0
1633081740000|2021-10-01 09:49:00|10416.7|10401.7|10415.8|10400.8|10416.7|10401.7|10415.4|10400.4|0
1633081770000|2021-10-01 09:49:30|10415.3|10400.3|10415.3|10400.3|10415.3|10400.3|10415.3|10400.3|0
1633081800000|2021-10-01 09:50:00|10415.1|10400.1|10416.3|10401.3|10416.3|10401.3|10414.8|10399.8|0
1633081860000|2021-10-01 09:51:00|10416.8|10401.8|10416.8|10401.8|10416.8|10401.8|10416.8|10401.8|0
1633081910000|2021-10-01 09:51:50|10413.4|10398.4|10412.3|10397.3|10413.4|10398.4|10412.3|10397.3|4
1633081920000|2021-10-01 09:52:00|10412.1|10397.1|10411.8|10396.8|10412.1|10397.1|10411.8|10396.8|0
1633081930000|2021-10-01 09:52:10|10411.3|10396.3|10411.3|10396.3|10411.3|10396.3|10411.3|10396.3|0
1633081950000|2021-10-01 09:52:30|10410.8|10395.8|10410.8|10395.8|10410.8|10395.8|10410.8|10395.8|0
1633081990000|2021-10-01 09:53:10|10409.7|10394.7|10408.8|10393.8|10409.7|10394.7|10408.8|10393.8|13
1633082000000|2021-10-01 09:53:20|10410.8|10395.8|10410.3|10395.3|10410.8|10395.8|10410.3|10395.3|5
1633082080000|2021-10-01 09:54:40|10409.8|10394.8|10409.8|10394.8|10409.8|10394.8|10409.8|10394.8|5
1633082100000|2021-10-01 09:55:00|10409.6|10394.6|10409.3|10394.3|10409.6|10394.6|10409.3|10394.3|0
1633082110000|2021-10-01 09:55:10|||||||||1
1633082160000|2021-10-01 09:56:00|10415.3|10400.3|10416.2|10401.2|10416.8|10401.8|10415.3|10400.3|1
1633082170000|2021-10-01 09:56:10|10417.3|10402.3|10417.3|10402.3|10417.3|10402.3|10417.3|10402.3|0
1633082190000|2021-10-01 09:56:30|10416.5|10401.5|10416.5|10401.5|10416.5|10401.5|10416.5|10401.5|0
1633082250000|2021-10-01 09:57:30|10415.8|10400.8|10415.6|10400.6|10415.8|10400.8|10415.6|10400.6|0
1633082260000|2021-10-01 09:57:40|10416.5|10401.5|10416.5|10401.5|10416.5|10401.5|10416.5|10401.5|0
1633082280000|2021-10-01 09:58:00|10412.5|10397.5|10412.9|10397.9|10412.9|10397.9|10412.5|10397.5|0
1633082290000|2021-10-01 09:58:10|10413.5|10398.5|10413.5|10398.5|10413.5|10398.5|10413.5|10398.5|0
1633082300000|2021-10-01 09:58:20|10412.8|10397.8|10412|10397|10412.8|10397.8|10412|10397|0
1633082340000|2021-10-01 09:59:00|10412.4|10397.4|10413|10398|10413|10398|10412.4|10397.4|0
1633082400000|2021-10-01 10:00:00|10412.5|10397.5|10413.5|10398.5|10413.5|10398.5|10412.5|10397.5|0
1633082430000|2021-10-01 10:00:30|10413|10398|10413|10398|10413|10398|10413|10398|0
1633082450000|2021-10-01 10:00:50|10413.5|10398.5|10413|10398|10413.5|10398.5|10413|10398|0
1633082460000|2021-10-01 10:01:00|10411.5|10396.5|10412.4|10397.4|10412.4|10397.4|10411.5|10396.5|0
1633082470000|2021-10-01 10:01:10|10413.5|10398.5|10413.5|10398.5|10413.5|10398.5|10413.5|10398.5|0
1633082510000|2021-10-01 10:01:50|10413|10398|10411.6|10396.6|10413.5|10398.5|10411.6|10396.6|1
1633082520000|2021-10-01 10:02:00|10410.5|10395.5|10410.5|10395.5|10410.5|10395.5|10410.5|10395.5|2
1633082560000|2021-10-01 10:02:40|10410.3|10395.3|10410|10395|10410.3|10395.3|10410|10395|0
1633082570000|2021-10-01 10:02:50|||||||||2
1633082590000|2021-10-01 10:03:10|||||||||2
1633082610000|2021-10-01 10:03:30|10410.5|10395.5|10410.5|10395.5|10410.5|10395.5|10410.5|10395.5|1
1633082670000|2021-10-01 10:04:30|||||||||1
1633082710000|2021-10-01 10:05:10|10410.3|10395.3|10405.9|10390.9|10410.3|10395.3|10405.3|10390.3|5
1633082730000|2021-10-01 10:05:30|10406.8|10391.8|10406.8|10391.8|10406.8|10391.8|10406.8|10391.8|0
1633082740000|2021-10-01 10:05:40|10405.2|10390.2|10402.3|10387.3|10405.2|10390.2|10402.3|10387.3|0
1633082750000|2021-10-01 10:05:50|10401.8|10386.8|10401.3|10386.3|10401.8|10386.8|10401.3|10386.3|0
1633082760000|2021-10-01 10:06:00|10401.7|10386.7|10402.3|10387.3|10402.3|10387.3|10401.7|10386.7|0
1633082790000|2021-10-01 10:06:30|10403.8|10378.8|10403.8|10378.8|10403.8|10378.8|10403.8|10378.8|4
1633082830000|2021-10-01 10:07:10|10402.3|10377.3|10396.3|10381.3|10402.3|10381.3|10396.3|10377.3|1
1633082850000|2021-10-01 10:07:30|10392.8|10377.8|10392.8|10377.8|10392.8|10377.8|10392.8|10377.8|1
1633082880000|2021-10-01 10:08:00|10394.8|10369.8|10394.8|10369.8|10394.8|10369.8|10394.8|10369.8|8
1633082900000|2021-10-01 10:08:20|10394.5|10369.5|10394.8|10369.8|10394.8|10369.8|10394.3|10369.3|2
1633082910000|2021-10-01 10:08:30|10394.3|10369.3|10394.3|10369.3|10394.3|10369.3|10394.3|10369.3|1
1633082940000|2021-10-01 10:09:00|10393.1|10368.1|10398.5|10361|10398.5|10368.1|10393.1|10361|1
1633082960000|2021-10-01 10:09:20|10397.5|10360|10397.5|10360|10397.5|10360|10397.5|10360|2
1633082970000|2021-10-01 10:09:30|10397|10359.5|10397|10359.5|10397|10359.5|10397|10359.5|4
1633082980000|2021-10-01 10:09:40|10397.5|10360|10397.5|10360|10397.5|10360|10397|10359.5|0
1633082990000|2021-10-01 10:09:50|10384.3|10369.3|10386.3|10361.3|10386.3|10369.3|10381.8|10361.3|0
1633083000000|2021-10-01 10:10:00|10389.1|10364.1|10386.3|10371.3|10389.1|10371.3|10386.3|10364.1|1
1633083010000|2021-10-01 10:10:10|10385.3|10370.3|10385.3|10370.3|10385.3|10370.3|10385.3|10370.3|1
1633083120000|2021-10-01 10:12:00|10380.8|10365.8|10381.3|10366.3|10381.3|10366.3|10380.8|10365.8|1
1633083130000|2021-10-01 10:12:10|10381.5|10366.5|10382.3|10367.3|10382.3|10367.3|10381.5|10366.5|0
1633083140000|2021-10-01 10:12:20|10380.9|10365.9|10379.3|10364.3|10380.9|10365.9|10379.3|10364.3|0
1633083150000|2021-10-01 10:12:30|10378.6|10363.6|10378.4|10363.4|10378.6|10363.6|10377.8|10362.8|3
1633083160000|2021-10-01 10:12:40|10379.3|10364.3|10379.3|10364.3|10379.3|10364.3|10379.3|10364.3|0
1633083180000|2021-10-01 10:13:00|10381.5|10366.5|10383.3|10368.3|10383.3|10368.3|10381.5|10366.5|5
1633083210000|2021-10-01 10:13:30|10383.5|10368.5|10383.8|10368.8|10383.8|10368.8|10383.5|10368.5|0
1633083240000|2021-10-01 10:14:00|10384.3|10369.3|10389.3|10374.3|10389.3|10374.3|10384.3|10369.3|1
1633083250000|2021-10-01 10:14:10|10389.8|10374.8|10391.3|10376.3|10391.3|10376.3|10389.8|10374.8|0
1633083290000|2021-10-01 10:14:50|10391.8|10376.8|10391.8|10376.8|10391.8|10376.8|10391.8|10376.8|0
1633083300000|2021-10-01 10:15:00|10392|10377|10392.3|10377.3|10392.3|10377.3|10392|10377|0
1633083310000|2021-10-01 10:15:10|10392.8|10377.8|10392.8|10377.8|10392.8|10377.8|10392.8|10377.8|0
1633083320000|2021-10-01 10:15:20|10391.9|10376.9|10390.8|10375.8|10391.9|10376.9|10390.8|10375.8|0
1633083340000|2021-10-01 10:15:40|||||||||2
1633083350000|2021-10-01 10:15:50|10392.8|10377.8|10393.1|10378.1|10393.1|10378.1|10392.5|10377.5|3
1633083360000|2021-10-01 10:16:00|10394.3|10379.3|10397|10382|10397|10382|10393.8|10378.8|7
1633083380000|2021-10-01 10:16:20|10396.8|10381.8|10396.5|10381.5|10396.8|10381.8|10396.5|10381.5|0
1633083390000|2021-10-01 10:16:30|10396|10381|10396|10381|10396|10381|10396|10381|0
1633083400000|2021-10-01 10:16:40|10397.3|10382.3|10397|10382|10399|10384|10397|10382|2
1633083410000|2021-10-01 10:16:50|10396.8|10381.8|10396.5|10381.5|10396.8|10381.8|10396.5|10381.5|0
1633083420000|2021-10-01 10:17:00|10396|10381|10399.5|10384.5|10399.5|10384.5|10396|10381|2
1633083430000|2021-10-01 10:17:10|10398.5|10383.5|10398.3|10383.3|10398.5|10383.5|10398.3|10383.3|0
1633083450000|2021-10-01 10:17:30|10398|10383|10398|10383|10398|10383|10398|10383|0
1633083460000|2021-10-01 10:17:40|10398.7|10383.7|10399.5|10384.5|10399.5|10384.5|10398.7|10383.7|2
1633083480000|2021-10-01 10:18:00|10400|10385|10400|10385|10400|10385|10400|10385|0
1633083490000|2021-10-01 10:18:10|10400.5|10385.5|10400|10385|10400.5|10385.5|10400|10385|0
1633083510000|2021-10-01 10:18:30|10399.7|10384.7|10400|10385|10400|10385|10399.7|10384.7|0
1633083520000|2021-10-01 10:18:40|10399.7|10384.7|10399.7|10384.7|10399.7|10384.7|10399.7|10384.7|0
1633083540000|2021-10-01 10:19:00|10399.3|10384.3|10399.2|10384.2|10399.7|10384.7|10398.7|10383.7|0
1633083580000|2021-10-01 10:19:40|10401.4|10386.4|10404.2|10389.2|10404.2|10389.2|10401.4|10386.4|0
1633083590000|2021-10-01 10:19:50|10406.2|10391.2|10406.2|10391.2|10406.2|10391.2|10406.2|10391.2|0
1633083600000|2021-10-01 10:20:00|10407.1|10392.1|10407.7|10392.7|10408.2|10393.2|10407.1|10392.1|1
1633083610000|2021-10-01 10:20:10|10408.2|10393.2|10408.2|10393.2|10408.2|10393.2|10408.2|10393.2|2
1633083660000|2021-10-01 10:21:00|10407.6|10392.6|10408.7|10393.7|10408.7|10393.7|10407.6|10392.6|0
1633083690000|2021-10-01 10:21:30|10408.2|10393.2|10406.2|10381.2|10408.2|10393.2|10406.2|10381.2|1
1633083720000|2021-10-01 10:22:00|10401.7|10386.7|10401.7|10386.7|10401.7|10386.7|10401.7|10386.7|0
1633083780000|2021-10-01 10:23:00|10406.2|10381.2|10401.7|10386.7|10406.2|10386.7|10401.7|10381.2|0
1633083790000|2021-10-01 10:23:10|10402.2|10387.2|10402.2|10387.2|10402.2|10387.2|10402.2|10387.2|0
1633083840000|2021-10-01 10:24:00|10406.8|10381.8|10401.9|10386.9|10406.8|10386.9|10401.9|10381.8|0
1633083850000|2021-10-01 10:24:10|10402.7|10387.7|10402.7|10387.7|10402.7|10387.7|10402.7|10387.7|0
1633083900000|2021-10-01 10:25:00|10406.2|10381.2|10403.2|10388.2|10406.2|10388.2|10403.2|10381.2|0
1633083960000|2021-10-01 10:26:00|10407.4|10382.4|10402.3|10387.3|10407.4|10387.3|10402.3|10382.4|0
1633083970000|2021-10-01 10:26:10|10403.7|10388.7|10403.7|10388.7|10403.7|10388.7|10403.7|10388.7|0
1633083980000|2021-10-01 10:26:20|10400.2|10385.2|10400.2|10385.2|10400.2|10385.2|10400.2|10385.2|2
1633084050000|2021-10-01 10:27:30|10399.8|10384.8|10399.2|10384.2|10399.8|10384.8|10399.2|10384.2|0
1633084070000|2021-10-01 10:27:50|||||||||1
1633084140000|2021-10-01 10:29:00|10399.5|10384.5|10399.7|10384.7|10399.7|10384.7|10399.5|10384.5|0
1633084200000|2021-10-01 10:30:00|10399.2|10384.2|10400.2|10385.2|10400.2|10385.2|10399.2|10384.2|0
1633084240000|2021-10-01 10:30:40|10399.7|10384.7|10396.2|10381.2|10399.7|10384.7|10396.2|10381.2|0
1633084250000|2021-10-01 10:30:50|10400.2|10385.2|10400.2|10385.2|10400.2|10385.2|10400.2|10385.2|1
1633084260000|2021-10-01 10:31:00|10399.2|10384.2|10399.9|10384.9|10399.9|10384.9|10399.2|10384.2|0
1633084270000|2021-10-01 10:31:10|10400.7|10385.7|10400.7|10385.7|10400.7|10385.7|10400.7|10385.7|0
1633084290000|2021-10-01 10:31:30|10400.3|10385.3|10399.7|10384.7|10400.3|10385.3|10399.7|10384.7|0
1633084310000|2021-10-01 10:31:50|10400.2|10385.2|10399.7|10384.7|10400.2|10385.2|10399.7|10384.7|2
1633084320000|2021-10-01 10:32:00|10400.2|10385.2|10400.2|10385.2|10400.2|10385.2|10398.2|10383.2|0
1633084340000|2021-10-01 10:32:20|10400.5|10385.5|10400.7|10385.7|10400.7|10385.7|10400.5|10385.5|0
1633084370000|2021-10-01 10:32:50|10401|10386|10401|10386|10401|10386|10401|10386|0
1633084380000|2021-10-01 10:33:00|10401.2|10386.2|10401.7|10386.7|10401.7|10386.7|10401.2|10386.2|1
1633084400000|2021-10-01 10:33:20|10402|10387|10405|10390|10405.5|10390.5|10402|10387|1
1633084410000|2021-10-01 10:33:30|10404.7|10389.7|10404.7|10389.7|10404.7|10389.7|10404.7|10389.7|0
1633084440000|2021-10-01 10:34:00|10404.5|10389.5|10404.7|10389.7|10404.7|10389.7|10404.5|10389.5|0
1633084450000|2021-10-01 10:34:10|10405.2|10390.2|10405.2|10390.2|10405.2|10390.2|10405.2|10390.2|0
1633084500000|2021-10-01 10:35:00|10405.4|10390.4|10405.7|10390.7|10405.7|10390.7|10405.4|10390.4|0
1633084510000|2021-10-01 10:35:10|10406.3|10391.3|10406.3|10391.3|10406.3|10391.3|10406.3|10391.3|2
1633084520000|2021-10-01 10:35:20|10405.8|10390.8|10402.3|10387.3|10406.3|10391.3|10402.3|10387.3|1
1633084560000|2021-10-01 10:36:00|10402.8|10387.8|10402.8|10387.8|10402.8|10387.8|10402.8|10387.8|0
1633084590000|2021-10-01 10:36:30|10403.4|10388.4|10403.4|10388.4|10403.4|10388.4|10403.4|10388.4|0
1633084600000|2021-10-01 10:36:40|||||||||1
1633084610000|2021-10-01 10:36:50|||||||||1
1633084620000|2021-10-01 10:37:00|10403.1|10388.1|10403.9|10388.9|10403.9|10388.9|10403.1|10388.1|3
1633084650000|2021-10-01 10:37:30|||||||||1
1633084680000|2021-10-01 10:38:00|10404.1|10389.1|10408.4|10393.4|10409.4|10394.4|10404.1|10389.1|3
1633084710000|2021-10-01 10:38:30|10407.9|10392.9|10407|10392|10407.9|10392.9|10407|10392|5
1633084740000|2021-10-01 10:39:00|10407.2|10392.2|10407.5|10392.5|10407.5|10392.5|10407.2|10392.2|0
1633084800000|2021-10-01 10:40:00|10407|10392|10407.4|10392.4|10407.4|10392.4|10407|10392|0
1633084810000|2021-10-01 10:40:10|10408|10393|10408|10393|10408|10393|10408|10393|0
1633084820000|2021-10-01 10:40:20|10405.5|10390.5|10405.5|10390.5|10405.5|10390.5|10405.5|10390.5|1
1633084860000|2021-10-01 10:41:00|10406|10391|10406|10391|10406|10391|10406|10391|1
1633084900000|2021-10-01 10:41:40|10402|10387|10398.2|10383.2|10402|10387|10398.2|10383.2|6
1633084910000|2021-10-01 10:41:50|10396.5|10381.5|10395.2|10380.2|10396.5|10381.5|10395.2|10380.2|1
1633084920000|2021-10-01 10:42:00|10394.4|10379.4|10388.2|10373.2|10394.4|10379.4|10388.2|10373.2|3
1633084930000|2021-10-01 10:42:10|10386.7|10371.7|10386.7|10371.7|10386.7|10371.7|10386.7|10371.7|0
1633084940000|2021-10-01 10:42:20|10385.7|10370.7|10382.5|10367.5|10385.7|10370.7|10382.5|10367.5|1
1633084950000|2021-10-01 10:42:30|10383.2|10368.2|10383.2|10368.2|10383.2|10368.2|10383.2|10368.2|2
1633084960000|2021-10-01 10:42:40|10387|10372|10407.5|10370|10407.5|10372|10387|10364.7|3
1633084970000|2021-10-01 10:42:50|10407.3|10369.8|10407|10369.5|10407.3|10369.8|10407|10369.5|1
1633084980000|2021-10-01 10:43:00|10406|10368.5|10397.1|10372.1|10406|10372.1|10397.1|10367.1|0
1633084990000|2021-10-01 10:43:10|10387.3|10372.3|10387.3|10372.3|10387.3|10372.3|10387.3|10372.3|0
1633085040000|2021-10-01 10:44:00|10386.9|10371.9|10386.3|10371.3|10386.9|10371.9|10386.3|10371.3|0
1633085050000|2021-10-01 10:44:10|10383.3|10368.3|10378.8|10363.8|10383.3|10368.3|10378.8|10363.8|7
1633085060000|2021-10-01 10:44:20|10381.8|10366.8|10381.8|10366.8|10381.8|10366.8|10381.8|10366.8|1
1633085070000|2021-10-01 10:44:30|10383.8|10368.8|10386.8|10371.8|10386.8|10371.8|10383.8|10368.8|2
1633085080000|2021-10-01 10:44:40|10390.3|10375.3|10390.3|10375.3|10390.3|10375.3|10390.3|10375.3|1
1633085090000|2021-10-01 10:44:50|10388.9|10373.9|10387.1|10372.1|10388.9|10373.9|10387.1|10372.1|1
1633085100000|2021-10-01 10:45:00|10386.3|10371.3|10387.3|10372.3|10387.3|10372.3|10386.3|10371.3|1
1633085130000|2021-10-01 10:45:30|10390.7|10375.7|10393.1|10378.1|10393.1|10378.1|10390.7|10375.7|1
1633085140000|2021-10-01 10:45:40|10393.3|10378.3|10395.1|10380.1|10395.1|10380.1|10393.3|10378.3|1
1633085160000|2021-10-01 10:46:00|10395.3|10380.3|10395.6|10380.6|10395.6|10380.6|10395.3|10380.3|0
1633085180000|2021-10-01 10:46:20|10395.8|10380.8|10395.8|10380.8|10395.8|10380.8|10395.8|10380.8|1
1633085210000|2021-10-01 10:46:50|10396.1|10381.1|10396.3|10381.3|10396.3|10381.3|10396.1|10381.1|2
1633085220000|2021-10-01 10:47:00|10396.6|10381.6|10404.3|10389.3|10404.8|10389.8|10396.6|10381.6|4
1633085280000|2021-10-01 10:48:00|10404.6|10389.6|10404.8|10389.8|10404.8|10389.8|10404.6|10389.6|2
1633085290000|2021-10-01 10:48:10|10402.6|10387.6|10401.3|10386.3|10402.6|10387.6|10401.1|10386.1|1
1633085340000|2021-10-01 10:49:00|10400.9|10385.9|10399.8|10384.8|10400.9|10385.9|10399.8|10384.8|0
1633085400000|2021-10-01 10:50:00|10398.8|10383.8|10398.8|10383.8|10398.8|10383.8|10398.8|10383.8|0
1633085420000|2021-10-01 10:50:20|10399.1|10384.1|10399.3|10384.3|10399.3|10384.3|10399.1|10384.1|0
1633085450000|2021-10-01 10:50:50|10399.1|10384.1|10398.8|10383.8|10399.1|10384.1|10398.8|10383.8|0
1633085530000|2021-10-01 10:52:10|10398.3|10383.3|10399.5|10384.5|10399.5|10384.5|10398.3|10383.3|3
1633085540000|2021-10-01 10:52:20|10400.3|10385.3|10400.3|10385.3|10400.3|10385.3|10400.3|10385.3|1
1633085550000|2021-10-01 10:52:30|10391.8|10376.8|10394.3|10379.3|10394.3|10379.3|10391.8|10376.8|5
1633085560000|2021-10-01 10:52:40|10394.9|10379.9|10396.8|10381.8|10396.8|10381.8|10394.9|10379.9|1
1633085580000|2021-10-01 10:53:00|10397.1|10382.1|10398.1|10383.1|10398.1|10383.1|10397.1|10382.1|0
1633085590000|2021-10-01 10:53:10|10399|10384|10400.6|10385.6|10400.6|10385.6|10399|10384|0
1633085600000|2021-10-01 10:53:20|10400.8|10385.8|10401.1|10386.1|10401.1|10386.1|10400.8|10385.8|3
1633085640000|2021-10-01 10:54:00|10400.9|10385.9|10400.6|10385.6|10400.9|10385.9|10400.6|10385.6|0
1633085650000|2021-10-01 10:54:10|10401.1|10386.1|10401.1|10386.1|10401.1|10386.1|10401.1|10386.1|0
1633085660000|2021-10-01 10:54:20|10400.9|10385.9|10400.1|10385.1|10400.9|10385.9|10400.1|10385.1|1
1633085700000|2021-10-01 10:55:00|10399.6|10384.6|10398.1|10383.1|10399.6|10384.6|10398.1|10383.1|0
1633085710000|2021-10-01 10:55:10|10398.6|10383.6|10398.6|10383.6|10398.6|10383.6|10398.6|10383.6|0
1633085750000|2021-10-01 10:55:50|10398.8|10383.8|10399.1|10384.1|10399.1|10384.1|10398.8|10383.8|1
1633085760000|2021-10-01 10:56:00|10398.9|10383.9|10399.1|10384.1|10399.1|10384.1|10398.9|10383.9|1
1633085770000|2021-10-01 10:56:10|10399.5|10384.5|10398.1|10383.1|10400.1|10385.1|10398.1|10383.1|0
1633085800000|2021-10-01 10:56:40|10397.3|10382.3|10394.6|10379.6|10397.3|10382.3|10394.6|10379.6|2
1633085810000|2021-10-01 10:56:50|10394.4|10379.4|10389.6|10374.6|10394.4|10379.4|10389.6|10374.6|1
1633085820000|2021-10-01 10:57:00|10388.6|10373.6|10394.3|10379.3|10394.3|10379.3|10387.6|10372.6|2
1633085830000|2021-10-01 10:57:10|10394.6|10379.6|10394.6|10379.6|10394.6|10379.6|10394.6|10379.6|0
1633085840000|2021-10-01 10:57:20|10395.2|10380.2|10396.1|10381.1|10396.1|10381.1|10395.2|10380.2|1
1633085850000|2021-10-01 10:57:30|10396.7|10381.7|10396.7|10381.7|10396.7|10381.7|10396.7|10381.7|3
1633085860000|2021-10-01 10:57:40|10397.3|10382.3|10398.2|10383.2|10398.2|10383.2|10397.3|10382.3|0
1633085880000|2021-10-01 10:58:00|10396.7|10381.7|10396.7|10381.7|10396.7|10381.7|10396.7|10381.7|0
1633085890000|2021-10-01 10:58:10|10396.2|10381.2|10396.2|10381.2|10396.2|10381.2|10396.2|10381.2|0
1633085920000|2021-10-01 10:58:40|10395.7|10380.7|10395.2|10380.2|10395.7|10380.7|10395.2|10380.2|0
1633085930000|2021-10-01 10:58:50|10394.2|10379.2|10395.2|10380.2|10395.2|10380.2|10393.7|10378.7|0
1633085970000|2021-10-01 10:59:30|10394.9|10379.9|10394.9|10379.9|10394.9|10379.9|10394.9|10379.9|0
1633085990000|2021-10-01 10:59:50|10390.7|10375.7|10390.7|10375.7|10390.7|10375.7|10390.7|10375.7|4
1633086000000|2021-10-01 11:00:00|10391.3|10376.3|10392.2|10377.2|10392.2|10377.2|10391.3|10376.3|14
1633086010000|2021-10-01 11:00:10|10393.9|10378.9|10393.1|10378.1|10393.9|10378.9|10393.1|10378.1|16
1633086040000|2021-10-01 11:00:40|10393.9|10378.9|10394.8|10379.8|10394.8|10379.8|10393.9|10378.9|3
1633086090000|2021-10-01 11:01:30|10395.1|10380.1|10395.1|10380.1|10395.1|10380.1|10395.1|10380.1|0
1633086110000|2021-10-01 11:01:50|10395.4|10380.4|10398.5|10383.5|10398.5|10383.5|10395.4|10380.4|29
1633086120000|2021-10-01 11:02:00|10396.9|10381.9|10393.4|10378.4|10396.9|10381.9|10393.4|10378.4|10
1633086150000|2021-10-01 11:02:30|10393.9|10378.9|10392.9|10377.9|10393.9|10378.9|10392.9|10377.9|3
1633086170000|2021-10-01 11:02:50|10391.4|10376.4|10391.4|10376.4|10391.4|10376.4|10391.4|10376.4|1
1633086220000|2021-10-01 11:03:40|10391.1|10376.1|10391.1|10376.1|10391.1|10376.1|10391.1|10376.1|1
1633086230000|2021-10-01 11:03:50|10390.6|10375.6|10385.6|10370.6|10390.6|10375.6|10385.1|10370.1|7
1633086240000|2021-10-01 11:04:00|10388.4|10373.4|10388.4|10373.4|10388.4|10373.4|10388.4|10373.4|1
1633086300000|2021-10-01 11:05:00|10388.1|10373.1|10392.6|10377.6|10392.6|10377.6|10388.1|10373.1|5
1633086340000|2021-10-01 11:05:40|10392.4|10377.4|10392.1|10377.1|10392.4|10377.4|10392.1|10377.1|0
1633086360000|2021-10-01 11:06:00|10392.6|10377.6|10392.6|10377.6|10392.6|10377.6|10392.6|10377.6|7
1633086380000|2021-10-01 11:06:20|10392.3|10377.3|10392.3|10377.3|10392.3|10377.3|10392.3|10377.3|2
1633086400000|2021-10-01 11:06:40|||||||||2
1633086420000|2021-10-01 11:07:00|10392.6|10377.6|10392.6|10377.6|10392.6|10377.6|10392.3|10377.3|7
1633086430000|2021-10-01 11:07:10|||||||||2
1633086480000|2021-10-01 11:08:00|10392.3|10377.3|10392.3|10377.3|10392.3|10377.3|10392.3|10377.3|9
1633086540000|2021-10-01 11:09:00|10395|10380|10392.3|10377.3|10395|10380|10392.3|10377.3|11
1633086580000|2021-10-01 11:09:40|10395|10380|10396|10381|10396|10381|10394.8|10379.8|1
1633086600000|2021-10-01 11:10:00|||||||||1
1633086620000|2021-10-01 11:10:20|10396.9|10381.9|10410.6|10395.6|10410.6|10395.6|10396.9|10381.9|5
1633086630000|2021-10-01 11:10:30|10412.3|10397.3|10413.1|10398.1|10414.6|10399.6|10412.3|10397.3|1
1633086640000|2021-10-01 11:10:40|10413.4|10398.4|10414.1|10399.1|10414.1|10399.1|10413.1|10398.1|0
1633086650000|2021-10-01 11:10:50|10413.6|10398.6|10414.1|10399.1|10414.1|10399.1|10413.6|10398.6|0
1633086660000|2021-10-01 11:11:00|10414.7|10399.7|10416.1|10401.1|10416.1|10401.1|10414.6|10399.6|2
1633086670000|2021-10-01 11:11:10|10415.9|10400.9|10417.1|10402.1|10417.1|10402.1|10415.1|10400.1|1
1633086680000|2021-10-01 11:11:20|10418.6|10403.6|10419.6|10404.6|10419.6|10404.6|10418.6|10403.6|0
1633086690000|2021-10-01 11:11:30|10419.4|10404.4|10420.1|10405.1|10420.1|10405.1|10419.1|10404.1|2
1633086720000|2021-10-01 11:12:00|||||||||1
1633086770000|2021-10-01 11:12:50|10419.1|10404.1|10419.1|10404.1|10419.1|10404.1|10419.1|10404.1|0
1633086790000|2021-10-01 11:13:10|10420.6|10405.6|10420.1|10405.1|10420.6|10405.6|10419.6|10404.6|0
1633086820000|2021-10-01 11:13:40|||||||||5
1633086840000|2021-10-01 11:14:00|10420.4|10405.4|10422.6|10407.6|10422.6|10407.6|10420.4|10405.4|5
1633086850000|2021-10-01 11:14:10|10423.5|10408.5|10438.5|10423.5|10438.5|10423.5|10423.5|10408.5|5
1633086860000|2021-10-01 11:14:20|10438.8|10423.8|10440.8|10425.8|10445.6|10425.8|10438.8|10420.6|2
1633086870000|2021-10-01 11:14:30|10441.1|10426.1|10441.1|10426.1|10441.1|10426.1|10441.1|10426.1|0
1633086920000|2021-10-01 11:15:20|10442.4|10427.4|10441.2|10426.2|10444.1|10429.1|10439.9|10424.9|2
1633086930000|2021-10-01 11:15:30|10442.1|10427.1|10442.1|10427.1|10442.1|10427.1|10440.6|10425.6|1
1633086940000|2021-10-01 11:15:40|10441.9|10426.9|10441.1|10426.1|10441.9|10426.9|10439.6|10424.6|1
1633086950000|2021-10-01 11:15:50|10440.6|10425.6|10441.1|10426.1|10441.1|10426.1|10440.4|10425.4|0
1633086960000|2021-10-01 11:16:00|10440.6|10425.6|10442.1|10427.1|10442.1|10427.1|10440.1|10425.1|1
1633086970000|2021-10-01 11:16:10|10441.9|10426.9|10442.6|10427.6|10442.6|10427.6|10441.6|10426.6|0
1633086980000|2021-10-01 11:16:20|10442.1|10427.1|10442.1|10427.1|10442.6|10427.6|10441.6|10426.6|0
1633086990000|2021-10-01 11:16:30|10440.6|10425.6|10443.1|10428.1|10443.1|10428.1|10440.6|10425.6|0
1633087000000|2021-10-01 11:16:40|10442.1|10427.1|10443.1|10428.1|10443.1|10428.1|10442.1|10427.1|0
1633087010000|2021-10-01 11:16:50|10442.1|10427.1|10443.1|10428.1|10443.1|10428.1|10442.1|10427.1|0
1633087020000|2021-10-01 11:17:00|10442.8|10427.8|10439.9|10424.9|10442.9|10427.9|10439.4|10424.4|7
1633087030000|2021-10-01 11:17:10|10439.6|10424.6|10439.6|10424.6|10439.6|10424.6|10439.3|10424.3|0
1633087040000|2021-10-01 11:17:20|10438.4|10423.4|10438.1|10423.1|10438.4|10423.4|10438.1|10423.1|2
1633087050000|2021-10-01 11:17:30|10438.4|10423.4|10438.4|10423.4|10438.4|10423.4|10438.4|10423.4|0
1633087060000|2021-10-01 11:17:40|10438.1|10423.1|10438.1|10423.1|10438.1|10423.1|10438.1|10423.1|0
1633087070000|2021-10-01 11:17:50|10437.8|10422.8|10437.8|10422.8|10437.8|10422.8|10437.8|10422.8|1
1633087090000|2021-10-01 11:18:10|10437.5|10422.5|10438|10423|10438.5|10423.5|10437.5|10422.5|0
1633087100000|2021-10-01 11:18:20|10438.5|10423.5|10438|10423|10438.5|10423.5|10438|10423|0
1633087110000|2021-10-01 11:18:30|10436.4|10421.4|10434.9|10419.9|10436.4|10421.4|10434.9|10419.9|1
1633087120000|2021-10-01 11:18:40|10434.4|10419.4|10434.4|10419.4|10434.4|10419.4|10434.4|10419.4|0
1633087130000|2021-10-01 11:18:50|10433.5|10418.5|10432.4|10417.4|10433.5|10418.5|10432.4|10417.4|0
1633087140000|2021-10-01 11:19:00|10433.2|10418.2|10437.1|10422.1|10437.1|10422.1|10433.2|10418.2|9
1633087150000|2021-10-01 11:19:10|10434.5|10419.5|10431.1|10416.1|10434.8|10419.8|10431.1|10416.1|2
1633087160000|2021-10-01 11:19:20|10431.6|10416.6|10434.1|10419.1|10434.1|10419.1|10431.6|10416.6|6
1633087190000|2021-10-01 11:19:50|10432.4|10417.4|10431.1|10416.1|10432.4|10417.4|10431.1|10416.1|1
1633087200000|2021-10-01 11:20:00|10430.1|10415.1|10429.6|10414.6|10430.1|10415.1|10429.6|10414.6|11
1633087210000|2021-10-01 11:20:10|10429.1|10414.1|10428.9|10413.9|10429.1|10414.1|10428.6|10413.6|1
1633087240000|2021-10-01 11:20:40|10428.7|10413.7|10428.4|10413.4|10428.7|10413.7|10428.4|10413.4|0
1633087270000|2021-10-01 11:21:10|10428.7|10413.7|10428.7|10413.7|10428.7|10413.7|10428.7|10413.7|0
1633087300000|2021-10-01 11:21:40|||||||||1
1633087320000|2021-10-01 11:22:00|10428.9|10413.9|10429.2|10414.2|10429.2|10414.2|10428.7|10413.7|2
1633087360000|2021-10-01 11:22:40|10429.6|10414.6|10430.2|10415.2|10430.2|10415.2|10429.6|10414.6|0
1633087370000|2021-10-01 11:22:50|10431|10416|10432.6|10417.6|10433.3|10418.3|10431|10416|12
1633087380000|2021-10-01 11:23:00|10433.1|10418.1|10433.1|10418.1|10433.1|10418.1|10433.1|10418.1|1
1633087400000|2021-10-01 11:23:20|10435.4|10420.4|10432.6|10417.6|10435.4|10420.4|10432.6|10417.6|2
1633087410000|2021-10-01 11:23:30|10432.9|10417.9|10432.6|10417.6|10433.1|10418.1|10432.6|10417.6|0
1633087420000|2021-10-01 11:23:40|10434|10419|10434.9|10419.9|10434.9|10419.9|10434|10419|1
1633087430000|2021-10-01 11:23:50|10435.1|10420.1|10440.6|10415.6|10440.6|10420.1|10435.1|10415.6|6
1633087440000|2021-10-01 11:24:00|10435.1|10420.1|10435.1|10420.1|10435.1|10420.1|10435.1|10420.1|0
1633087470000|2021-10-01 11:24:30|10434.9|10419.9|10435|10420|10435.2|10420.2|10434.4|10419.4|1
1633087540000|2021-10-01 11:25:40|10433|10418|10433|10418|10433|10418|10433|10418|0
1633087560000|2021-10-01 11:26:00|10428.5|10413.5|10429.3|10414.3|10429.3|10414.3|10427.5|10412.5|9
1633087570000|2021-10-01 11:26:10|10428.5|10413.5|10426.8|10411.8|10428.5|10413.5|10426.5|10411.5|0
1633087580000|2021-10-01 11:26:20|10427.3|10412.3|10421.4|10406.4|10427.3|10412.3|10421.4|10406.4|6
1633087600000|2021-10-01 11:26:40|10418.9|10403.9|10414.5|10399.5|10418.9|10403.9|10414.5|10399.5|3
1633087610000|2021-10-01 11:26:50|10413.5|10398.5|10412.8|10397.8|10413.5|10398.5|10412.8|10397.8|0
1633087620000|2021-10-01 11:27:00|10411.4|10396.4|10412.2|10397.2|10412.2|10397.2|10403.7|10388.7|12
1633087630000|2021-10-01 11:27:10|10423.7|10398.7|10424.8|10399.8|10424.8|10399.8|10423.7|10398.7|13
1633087640000|2021-10-01 11:27:20|10425.7|10400.7|10419.4|10404.4|10425.7|10404.4|10419.4|10399.2|1
1633087650000|2021-10-01 11:27:30|10419.7|10404.7|10420.7|10405.7|10420.7|10405.7|10419.7|10404.7|0
1633087660000|2021-10-01 11:27:40|10420.2|10405.2|10423.9|10408.9|10423.9|10408.9|10419.2|10404.2|2
1633087680000|2021-10-01 11:28:00|10425.8|10410.8|10428.4|10413.4|10428.4|10413.4|10425.8|10410.8|0
1633087710000|2021-10-01 11:28:30|10428.1|10413.1|10428.9|10413.9|10429.4|10414.4|10428.1|10413.1|1
1633087720000|2021-10-01 11:28:40|10427.7|10412.7|10427.7|10412.7|10427.7|10412.7|10427.7|10412.7|0
1633087730000|2021-10-01 11:28:50|10426.9|10411.9|10426.4|10411.4|10426.9|10411.9|10426.4|10411.4|2
1633087740000|2021-10-01 11:29:00|10426.2|10411.2|10426.2|10411.2|10426.2|10411.2|10426.2|10411.2|0
1633087750000|2021-10-01 11:29:10|10422.7|10407.7|10422.4|10407.4|10422.7|10407.7|10422.1|10407.1|15
1633087770000|2021-10-01 11:29:30|10422.7|10407.7|10423.5|10408.5|10423.5|10408.5|10422.7|10407.7|1
1633087780000|2021-10-01 11:29:40|10424.1|10409.1|10437.5|10422.5|10437.5|10422.5|10424.1|10409.1|13
1633087790000|2021-10-01 11:29:50|10435|10420|10433|10418|10435|10420|10433|10418|4
1633087800000|2021-10-01 11:30:00|10429.8|10414.8|10429.8|10414.8|10429.8|10414.8|10429.8|10414.8|2
1633087830000|2021-10-01 11:30:30|10430.3|10415.3|10430.3|10415.3|10430.3|10415.3|10430.3|10415.3|3
1633087840000|2021-10-01 11:30:40|||||||||2
1633087850000|2021-10-01 11:30:50|10431.7|10416.7|10432.6|10417.6|10432.6|10417.6|10431.7|10416.7|1
1633087860000|2021-10-01 11:31:00|10432|10417|10432.1|10417.1|10432.1|10417.1|10432|10417|1
1633087920000|2021-10-01 11:32:00|10436.6|10411.6|10436.6|10411.6|10436.6|10411.6|10436.6|10411.6|1
1633087940000|2021-10-01 11:32:20|10429|10414|10429.8|10414.8|10429.8|10414.8|10425.8|10410.8|11
1633087950000|2021-10-01 11:32:30|10429.3|10414.3|10429.3|10414.3|10429.3|10414.3|10429.3|10414.3|0
1633087960000|2021-10-01 11:32:40|10425.6|10410.6|10425.6|10410.6|10425.6|10410.6|10425.6|10410.6|0
1633087990000|2021-10-01 11:33:10|||||||||1
1633088010000|2021-10-01 11:33:30|10426|10411|10426.6|10411.6|10426.6|10411.6|10426|10411|0
1633088020000|2021-10-01 11:33:40|10427.6|10412.6|10425.6|10410.6|10427.6|10412.6|10425.6|10410.6|2
1633088030000|2021-10-01 11:33:50|10425.8|10410.8|10426.1|10411.1|10426.1|10411.1|10425.8|10410.8|1
1633088070000|2021-10-01 11:34:30|||||||||1
1633088080000|2021-10-01 11:34:40|||||||||1
1633088100000|2021-10-01 11:35:00|10426.6|10411.6|10430.8|10415.8|10432.3|10417.3|10426.6|10411.6|21
1633088110000|2021-10-01 11:35:10|10431.3|10416.3|10432.8|10417.8|10432.8|10417.8|10431.3|10416.3|1
1633088130000|2021-10-01 11:35:30|10432.6|10417.6|10432.3|10417.3|10432.6|10417.6|10432.3|10417.3|3
1633088140000|2021-10-01 11:35:40|||||||||20
1633088150000|2021-10-01 11:35:50|10432.5|10417.5|10432.8|10417.8|10432.8|10417.8|10432.5|10417.5|1
1633088170000|2021-10-01 11:36:10|10436.6|10421.6|10436.3|10421.3|10437.1|10422.1|10436.3|10421.3|13
1633088180000|2021-10-01 11:36:20|10431.8|10416.8|10428.1|10413.1|10431.8|10416.8|10427.2|10412.2|9
1633088190000|2021-10-01 11:36:30|10428.3|10413.3|10428|10413|10428.3|10413.3|10428|10413|3
1633088200000|2021-10-01 11:36:40|10428.2|10413.2|10423.2|10408.2|10428.2|10413.2|10422.4|10407.4|3
1633088210000|2021-10-01 11:36:50|10425.5|10410.5|10427.7|10412.7|10427.7|10412.7|10425.5|10410.5|0
1633088220000|2021-10-01 11:37:00|10427.9|10412.9|10425.4|10410.4|10427.9|10412.9|10423|10408|1
1633088240000|2021-10-01 11:37:20|10427.3|10412.3|10433.2|10408.2|10433.2|10412.3|10427.3|10408.2|0
1633088250000|2021-10-01 11:37:30|10434|10409|10434|10409|10434|10409|10434|10409|0
1633088270000|2021-10-01 11:37:50|10422.9|10407.9|10425.2|10410.2|10425.4|10410.4|10422.9|10407.9|2
1633088280000|2021-10-01 11:38:00|10425.5|10410.5|10434.3|10409.3|10434.3|10410.5|10425.5|10409.3|0
1633088320000|2021-10-01 11:38:40|10426.7|10411.7|10423|10408|10426.7|10411.7|10423|10408|0
1633088340000|2021-10-01 11:39:00|10419.3|10404.3|10416.9|10401.9|10419.3|10404.3|10416.9|10401.9|1
1633088350000|2021-10-01 11:39:10|10417.6|10402.6|10419.6|10404.6|10419.6|10404.6|10417.6|10402.6|0
1633088370000|2021-10-01 11:39:30|10419.8|10404.8|10419.8|10404.8|10419.8|10404.8|10419.8|10404.8|0
1633088380000|2021-10-01 11:39:40|10420.1|10405.1|10418.6|10403.6|10420.1|10405.1|10418.6|10403.6|0
1633088420000|2021-10-01 11:40:20|10417.1|10402.1|10417.1|10402.1|10417.1|10402.1|10417.1|10402.1|0
1633088440000|2021-10-01 11:40:40|10417.6|10402.6|10417.6|10402.6|10417.6|10402.6|10417.6|10402.6|0
1633088470000|2021-10-01 11:41:10|10417.1|10402.1|10418.4|10403.4|10418.4|10403.4|10417.1|10402.1|1
1633088490000|2021-10-01 11:41:30|10417.8|10402.8|10417.2|10402.2|10417.8|10402.8|10417.2|10402.2|4
1633088500000|2021-10-01 11:41:40|10417.8|10402.8|10418.7|10403.7|10418.7|10403.7|10417.8|10402.8|1
1633088520000|2021-10-01 11:42:00|10419|10404|10419|10404|10419|10404|10419|10404|0
1633088530000|2021-10-01 11:42:10|10418.8|10403.8|10419.3|10404.3|10419.3|10404.3|10417.8|10402.8|1
1633088550000|2021-10-01 11:42:30|10419.6|10404.6|10419.6|10404.6|10419.6|10404.6|10419.6|10404.6|0
1633088570000|2021-10-01 11:42:50|10420.9|10405.9|10423.6|10408.6|10424.1|10409.1|10420.9|10405.9|1
1633088580000|2021-10-01 11:43:00|10422.6|10407.6|10424.1|10409.1|10424.1|10409.1|10422.6|10407.6|0
1633088590000|2021-10-01 11:43:10|10423.8|10408.8|10424|10409|10424|10409|10423.8|10408.8|1
1633088600000|2021-10-01 11:43:20|10424.5|10409.5|10424.5|10409.5|10424.5|10409.5|10424.5|10409.5|0
1633088670000|2021-10-01 11:44:30|10424|10409|10424|10409|10424|10409|10424|10409|0
1633088710000|2021-10-01 11:45:10|10426.2|10411.2|10426.2|10411.2|10426.4|10411.4|10426.2|10411.2|3
1633088720000|2021-10-01 11:45:20|||||||||1
1633088770000|2021-10-01 11:46:10|10426|10411|10426.2|10411.2|10426.7|10411.7|10424.8|10409.8|0
1633088780000|2021-10-01 11:46:20|10423.9|10408.9|10423.9|10408.9|10423.9|10408.9|10423.9|10408.9|0
1633088790000|2021-10-01 11:46:30|||||||||1
1633088800000|2021-10-01 11:46:40|10423.7|10408.7|10423.7|10408.7|10423.7|10408.7|10423.7|10408.7|0
1633088810000|2021-10-01 11:46:50|10424.5|10409.5|10425.9|10410.9|10425.9|10410.9|10424.5|10409.5|1
1633088820000|2021-10-01 11:47:00|10423.4|10408.4|10423.4|10408.4|10423.4|10408.4|10423.4|10408.4|2
1633088830000|2021-10-01 11:47:10|10417.7|10402.7|10414.7|10399.7|10423|10408|10414.7|10399.7|11
1633088840000|2021-10-01 11:47:20|10414.5|10399.5|10414.5|10399.5|10414.5|10399.5|10414.5|10399.5|0
1633088850000|2021-10-01 11:47:30|10414.8|10399.8|10413.4|10398.4|10414.8|10399.8|10413.2|10398.2|4
1633088860000|2021-10-01 11:47:40|10408.4|10393.4|10409.9|10394.9|10409.9|10394.9|10406.9|10391.9|40
1633088870000|2021-10-01 11:47:50|10406.4|10391.4|10411.7|10396.7|10411.7|10396.7|10406.4|10391.4|17
1633088880000|2021-10-01 11:48:00|10411.2|10396.2|10411.2|10396.2|10411.2|10396.2|10411.2|10396.2|0
1633088890000|2021-10-01 11:48:10|10408.9|10393.9|10408.9|10393.9|10408.9|10393.9|10408.9|10393.9|0
1633088900000|2021-10-01 11:48:20|10409.2|10394.2|10408.7|10393.7|10409.2|10394.2|10408.6|10393.6|6
1633088920000|2021-10-01 11:48:40|10409.2|10394.2|10410.3|10395.3|10410.3|10395.3|10409.2|10394.2|0
1633088950000|2021-10-01 11:49:10|10409.8|10394.8|10409.8|10394.8|10410.8|10395.8|10409.8|10394.8|0
1633088960000|2021-10-01 11:49:20|10409.4|10394.4|10408.3|10393.3|10409.4|10394.4|10408.3|10393.3|3
1633088970000|2021-10-01 11:49:30|10406.2|10391.2|10404.1|10389.1|10406.2|10391.2|10404.1|10389.1|5
1633088990000|2021-10-01 11:49:50|||||||||3
1633089000000|2021-10-01 11:50:00|10403|10388|10402.6|10387.6|10403|10388|10402.6|10387.6|8
1633089010000|2021-10-01 11:50:10|||||||||1
1633089020000|2021-10-01 11:50:20|10401.6|10386.6|10397.5|10382.5|10401.6|10386.6|10397|10382|20
1633089030000|2021-10-01 11:50:30|10397.7|10382.7|10397.7|10382.7|10397.7|10382.7|10397.7|10382.7|0
1633089040000|2021-10-01 11:50:40|10397.6|10382.6|10397.6|10382.6|10397.6|10382.6|10397.6|10382.6|2
1633089090000|2021-10-01 11:51:30|||||||||1
1633089110000|2021-10-01 11:51:50|10395.1|10380.1|10395.1|10380.1|10395.1|10380.1|10395.1|10380.1|7
1633089120000|2021-10-01 11:52:00|10392.6|10377.6|10395.2|10380.2|10395.2|10380.2|10392.6|10377.6|13
1633089130000|2021-10-01 11:52:10|10398.9|10383.9|10398.9|10383.9|10398.9|10383.9|10398.9|10383.9|0
1633089160000|2021-10-01 11:52:40|10397.8|10382.8|10396.7|10381.7|10397.8|10382.8|10396.7|10381.7|1
1633089180000|2021-10-01 11:53:00|10397|10382|10398|10383|10398.5|10383.5|10397|10382|2
1633089190000|2021-10-01 11:53:10|10398.5|10383.5|10398.5|10383.5|10398.5|10383.5|10398.5|10383.5|1
1633089250000|2021-10-01 11:54:10|10398.7|10383.7|10398.7|10383.7|10398.7|10383.7|10398.7|10383.7|0
1633089270000|2021-10-01 11:54:30|10398.5|10383.5|10403.5|10388.5|10403.5|10388.5|10397.5|10382.5|1
1633089280000|2021-10-01 11:54:40|10404|10389|10406.7|10391.7|10406.7|10391.7|10404|10389|1
1633089290000|2021-10-01 11:54:50|10406.9|10391.9|10409.6|10394.6|10409.6|10394.6|10406.9|10391.9|4
1633089300000|2021-10-01 11:55:00|10409.1|10394.1|10410.1|10395.1|10410.1|10395.1|10409.1|10394.1|13
1633089310000|2021-10-01 11:55:10|10413.1|10398.1|10409.8|10394.8|10413.1|10398.1|10409.4|10394.4|1
1633089320000|2021-10-01 11:55:20|10409.6|10394.6|10409.6|10394.6|10409.6|10394.6|10409.4|10394.4|0
1633089360000|2021-10-01 11:56:00|||||||||8
1633089370000|2021-10-01 11:56:10|||||||||8
1633089410000|2021-10-01 11:56:50|10409.4|10394.4|10409.4|10394.4|10409.4|10394.4|10409.4|10394.4|2
1633089420000|2021-10-01 11:57:00|||||||||1
1633089440000|2021-10-01 11:57:20|||||||||4
1633089470000|2021-10-01 11:57:50|||||||||1
1633089480000|2021-10-01 11:58:00|||||||||1
1633089540000|2021-10-01 11:59:00|||||||||1
1633089570000|2021-10-01 11:59:30|10409.2|10394.2|10408.9|10393.9|10409.2|10394.2|10408.9|10393.9|0
1633089580000|2021-10-01 11:59:40|10409.4|10394.4|10409.4|10394.4|10409.4|10394.4|10409.4|10394.4|2
1633089590000|2021-10-01 11:59:50|10408.4|10393.4|10406|10391|10408.4|10393.4|10406|10391|3
1633089600000|2021-10-01 12:00:00|10403.2|10388.2|10395|10380|10403.2|10388.2|10395|10380|5
1633089610000|2021-10-01 12:00:10|10395.3|10380.3|10395.3|10380.3|10395.3|10380.3|10395.3|10380.3|0
1633089620000|2021-10-01 12:00:20|10395|10380|10395.4|10380.4|10395.4|10380.4|10390.7|10375.7|7
1633089630000|2021-10-01 12:00:30|10398.8|10383.8|10408.3|10393.3|10408.6|10393.6|10398.6|10383.6|3
1633089640000|2021-10-01 12:00:40|10407.6|10392.6|10408.8|10393.8|10408.8|10393.8|10407.1|10392.1|12
1633089660000|2021-10-01 12:01:00|10408.6|10393.6|10416.4|10401.4|10416.4|10401.4|10408.1|10393.1|9
1633089670000|2021-10-01 12:01:10|10418.1|10403.1|10421.8|10406.8|10421.8|10406.8|10418.1|10403.1|10
1633089680000|2021-10-01 12:01:20|10422.3|10407.3|10425.8|10410.8|10425.8|10410.8|10422.3|10407.3|19
1633089690000|2021-10-01 12:01:30|10428.1|10413.1|10434.1|10419.1|10434.3|10419.3|10428.1|10413.1|8
1633089700000|2021-10-01 12:01:40|10433.8|10418.8|10433.8|10418.8|10433.8|10418.8|10433.8|10418.8|0
1633089710000|2021-10-01 12:01:50|10433.6|10418.6|10434.6|10419.6|10434.6|10419.6|10433.6|10418.6|0
1633089720000|2021-10-01 12:02:00|10434.8|10419.8|10438.1|10423.1|10438.1|10423.1|10434.8|10419.8|2
1633089730000|2021-10-01 12:02:10|10438.6|10423.6|10440.1|10425.1|10440.1|10425.1|10438.6|10423.6|1
1633089750000|2021-10-01 12:02:30|10438.1|10423.1|10439.8|10424.8|10439.8|10424.8|10438.1|10423.1|30
1633089760000|2021-10-01 12:02:40|10440.3|10425.3|10441.6|10426.6|10441.9|10426.9|10439.4|10424.4|13
1633089770000|2021-10-01 12:02:50|10440.9|10425.9|10440.9|10425.9|10440.9|10425.9|10440.9|10425.9|2
1633089780000|2021-10-01 12:03:00|10440.6|10425.6|10441.1|10426.1|10441.1|10426.1|10440.6|10425.6|0
1633089790000|2021-10-01 12:03:10|10442.5|10427.5|10442.1|10427.1|10442.5|10427.5|10441.9|10426.9|2
1633089800000|2021-10-01 12:03:20|10442.4|10427.4|10445.6|10430.6|10445.6|10430.6|10442.4|10427.4|3
1633089810000|2021-10-01 12:03:30|10445.8|10430.8|10448.6|10433.6|10448.6|10433.6|10445.8|10430.8|8
1633089820000|2021-10-01 12:03:40|10448.8|10433.8|10450.9|10435.9|10451.4|10436.4|10448.8|10433.8|7
1633089830000|2021-10-01 12:03:50|10450.6|10435.6|10446.1|10408.6|10450.6|10435.6|10440.5|10404.4|13
1633089840000|2021-10-01 12:04:00|10439.4|10414.4|10434.9|10419.9|10439.4|10419.9|10434.9|10412.9|3
1633089850000|2021-10-01 12:04:10|10436.2|10421.2|10440.9|10425.9|10440.9|10425.9|10436.2|10421.2|6
1633089860000|2021-10-01 12:04:20|10440.6|10425.6|10442.7|10427.7|10442.7|10427.7|10440.6|10425.6|12
1633089870000|2021-10-01 12:04:30|10443.9|10428.9|10450.1|10435.1|10450.1|10435.1|10443.9|10428.9|17
1633089880000|2021-10-01 12:04:40|10450.6|10435.6|10457.9|10442.9|10457.9|10442.9|10450.6|10435.6|17
1633089890000|2021-10-01 12:04:50|10458.3|10443.3|10459.8|10444.8|10459.8|10444.8|10458.3|10443.3|5
1633089900000|2021-10-01 12:05:00|10460.8|10445.8|10458.3|10443.3|10461.8|10446.8|10458.3|10443.3|15
1633089910000|2021-10-01 12:05:10|10458|10443|10458.3|10443.3|10458.3|10443.3|10457|10442|4
1633089930000|2021-10-01 12:05:30|10459.3|10444.3|10459.3|10444.3|10459.3|10444.3|10459|10444|3
1633089940000|2021-10-01 12:05:40|10459|10444|10459|10444|10459|10444|10459|10444|2
1633089950000|2021-10-01 12:05:50|10459.3|10444.3|10450|10435|10459.5|10444.5|10449.5|10434.5|10
1633089960000|2021-10-01 12:06:00|10450.5|10435.5|10450.5|10435.5|10450.8|10435.8|10450.5|10435.5|2
1633089970000|2021-10-01 12:06:10|10451.9|10436.9|10458|10443|10458|10443|10451.9|10436.9|1
1633089990000|2021-10-01 12:06:30|10458.3|10443.3|10456.3|10441.3|10458.5|10443.5|10456.3|10441.3|6
1633090000000|2021-10-01 12:06:40|10456|10441|10455|10440|10456|10441|10454.5|10439.5|2
1633090010000|2021-10-01 12:06:50|10454.8|10439.8|10458.5|10443.5|10458.5|10443.5|10454.5|10439.5|3
1633090020000|2021-10-01 12:07:00|10459|10444|10463|10448|10463|10448|10458.7|10443.7|4
1633090030000|2021-10-01 12:07:10|10462.8|10447.8|10458|10443|10462.8|10447.8|10457|10442|3
1633090040000|2021-10-01 12:07:20|10457.4|10442.4|10459.4|10444.4|10459.4|10444.4|10457.4|10442.4|5
1633090050000|2021-10-01 12:07:30|10459.9|10444.9|10459.9|10444.9|10459.9|10444.9|10459.9|10444.9|1
1633090070000|2021-10-01 12:07:50|10460.1|10445.1|10462.4|10447.4|10462.4|10447.4|10460.1|10445.1|6
1633090080000|2021-10-01 12:08:00|10463.7|10448.7|10465.9|10450.9|10465.9|10450.9|10463.7|10448.7|11
1633090090000|2021-10-01 12:08:10|10466.4|10451.4|10466.6|10451.6|10466.6|10451.6|10466.1|10451.1|71
1633090100000|2021-10-01 12:08:20|10467.1|10452.1|10469.4|10454.4|10469.4|10454.4|10467.1|10452.1|5
1633090110000|2021-10-01 12:08:30|10468.6|10453.6|10468.8|10453.8|10468.8|10453.8|10468.6|10453.6|1
1633090120000|2021-10-01 12:08:40|10469.7|10454.7|10471.3|10456.3|10471.3|10456.3|10469.7|10454.7|5
1633090130000|2021-10-01 12:08:50|10471.6|10456.6|10467.8|10452.8|10471.6|10456.6|10467.6|10452.6|5
1633090140000|2021-10-01 12:09:00|10468.1|10453.1|10470.1|10455.1|10470.1|10455.1|10468.1|10453.1|1
1633090150000|2021-10-01 12:09:10|10471.6|10456.6|10472.1|10457.1|10472.1|10457.1|10471.6|10456.6|3
1633090160000|2021-10-01 12:09:20|10471.6|10456.6|10474.1|10459.1|10474.1|10459.1|10471.6|10456.6|4
1633090170000|2021-10-01 12:09:30|||||||||7
1633090180000|2021-10-01 12:09:40|||||||||1
1633090190000|2021-10-01 12:09:50|||||||||3
1633090200000|2021-10-01 12:10:00|10473.9|10458.9|10469.6|10454.6|10473.9|10458.9|10468|10453|3
1633090210000|2021-10-01 12:10:10|10473.1|10458.1|10471.8|10456.8|10473.1|10458.1|10471.8|10456.8|3
1633090220000|2021-10-01 12:10:20|10472.1|10457.1|10471.8|10456.8|10472.1|10457.1|10471.8|10456.8|5
1633090230000|2021-10-01 12:10:30|10472.1|10457.1|10471.8|10456.8|10472.3|10457.3|10471.8|10456.8|7
1633090240000|2021-10-01 12:10:40|10471.3|10456.3|10471.3|10456.3|10471.3|10456.3|10471.3|10456.3|0
1633090250000|2021-10-01 12:10:50|10471.6|10456.6|10471.8|10456.8|10471.8|10456.8|10471.6|10456.6|1
1633090260000|2021-10-01 12:11:00|10471.6|10456.6|10470.8|10455.8|10471.6|10456.6|10470.8|10455.8|0
1633090300000|2021-10-01 12:11:40|10471.5|10456.5|10472.7|10457.7|10472.7|10457.7|10471.5|10456.5|9
1633090310000|2021-10-01 12:11:50|10472.8|10457.8|10472.5|10457.5|10472.8|10457.8|10472.5|10457.5|0
1633090320000|2021-10-01 12:12:00|10475.7|10460.7|10480.9|10465.9|10480.9|10465.9|10475.7|10460.7|25
1633090330000|2021-10-01 12:12:10|10481.4|10466.4|10481.4|10466.4|10481.4|10466.4|10480.9|10465.9|1
1633090340000|2021-10-01 12:12:20|10480.9|10465.9|10481.2|10466.2|10481.2|10466.2|10478.5|10463.5|7
1633090360000|2021-10-01 12:12:40|10481.5|10466.5|10481.5|10466.5|10481.5|10466.5|10481.5|10466.5|0
1633090370000|2021-10-01 12:12:50|10481.2|10466.2|10485.7|10470.7|10485.7|10470.7|10481.2|10466.2|4
1633090380000|2021-10-01 12:13:00|10485.3|10470.3|10484|10469|10485.3|10470.3|10484|10469|11
1633090390000|2021-10-01 12:13:10|10485|10470|10478.4|10463.4|10485|10470|10478.4|10463.4|14
1633090400000|2021-10-01 12:13:20|10479.6|10464.6|10476.6|10461.6|10479.6|10464.6|10476.6|10461.6|3
1633090410000|2021-10-01 12:13:30|10475.9|10460.9|10476.9|10461.9|10476.9|10461.9|10473.4|10458.4|1
1633090420000|2021-10-01 12:13:40|10476.7|10461.7|10476.4|10461.4|10476.7|10461.7|10476.4|10461.4|1
1633090430000|2021-10-01 12:13:50|10475.9|10460.9|10475.9|10460.9|10476.5|10461.5|10475.7|10460.7|3
1633090440000|2021-10-01 12:14:00|10477.4|10462.4|10476.9|10461.9|10477.4|10462.4|10474.9|10459.9|2
1633090450000|2021-10-01 12:14:10|10477.4|10462.4|10477.6|10462.6|10477.9|10462.9|10477.4|10462.4|1
1633090460000|2021-10-01 12:14:20|10476.9|10461.9|10477.9|10462.9|10477.9|10462.9|10476.9|10461.9|1
1633090490000|2021-10-01 12:14:50|10477.7|10462.7|10474.7|10459.7|10477.7|10462.7|10474.7|10459.7|9
1633090500000|2021-10-01 12:15:00|10474.4|10459.4|10484.5|10469.5|10484.7|10469.7|10474.4|10459.4|19
1633090510000|2021-10-01 12:15:10|10483.9|10468.9|10483.9|10468.9|10483.9|10468.9|10483.9|10468.9|0
1633090520000|2021-10-01 12:15:20|10484.2|10469.2|10485.2|10470.2|10485.2|10470.2|10484.2|10469.2|1
1633090530000|2021-10-01 12:15:30|10484.9|10469.9|10481.7|10466.7|10484.9|10469.9|10481.7|10466.7|12
1633090540000|2021-10-01 12:15:40|10482.7|10467.7|10486.1|10471.1|10486.1|10471.1|10482.7|10467.7|1
1633090550000|2021-10-01 12:15:50|10487.3|10472.3|10488.4|10473.4|10488.4|10473.4|10487.3|10472.3|6
1633090560000|2021-10-01 12:16:00|10488.1|10473.1|10492.9|10477.9|10492.9|10477.9|10488.1|10473.1|3
1633090570000|2021-10-01 12:16:10|10493.7|10478.7|10495.2|10480.2|10495.2|10480.2|10493.7|10478.7|1
1633090580000|2021-10-01 12:16:20|10499.9|10484.9|10501|10486|10501|10486|10499.6|10484.6|40
1633090590000|2021-10-01 12:16:30|10501.3|10486.3|10500.6|10485.6|10501.3|10486.3|10500.4|10485.4|0
1633090600000|2021-10-01 12:16:40|10501.8|10486.8|10501.8|10486.8|10501.8|10486.8|10500.3|10485.3|2
1633090610000|2021-10-01 12:16:50|||||||||5
1633090620000|2021-10-01 12:17:00|10502.4|10487.4|10503.3|10488.3|10504.3|10489.3|10502.4|10487.4|6
1633090630000|2021-10-01 12:17:10|10506.8|10491.8|10506.7|10491.7|10506.8|10491.8|10506.7|10491.7|20
1633090640000|2021-10-01 12:17:20|10507|10492|10506.5|10491.5|10507|10492|10506.5|10491.5|48
1633090650000|2021-10-01 12:17:30|10507|10492|10509.3|10494.3|10509.3|10494.3|10507|10492|23
1633090660000|2021-10-01 12:17:40|10509.5|10494.5|10509.8|10494.8|10509.8|10494.8|10509.5|10494.5|12
1633090670000|2021-10-01 12:17:50|10510.9|10495.9|10515.3|10500.3|10517.3|10502.3|10510.9|10495.9|13
1633090680000|2021-10-01 12:18:00|10515.6|10500.6|10516.1|10501.1|10517.8|10502.8|10515.6|10500.6|12
1633090690000|2021-10-01 12:18:10|10515.6|10500.6|10520.9|10505.9|10520.9|10505.9|10512.5|10497.5|58
1633090700000|2021-10-01 12:18:20|10521.2|10506.2|10517.1|10502.1|10522.5|10507.5|10517.1|10502.1|41
1633090710000|2021-10-01 12:18:30|10516|10501|10517.2|10502.2|10517.2|10502.2|10515.7|10500.7|11
1633090720000|2021-10-01 12:18:40|10516.9|10501.9|10510.6|10495.6|10516.9|10501.9|10509.3|10494.3|21
1633090730000|2021-10-01 12:18:50|10516.1|10501.1|10529.3|10514.3|10529.5|10514.5|10516.1|10501.1|33
1633090740000|2021-10-01 12:19:00|10529|10514|10531.1|10516.1|10531.1|10516.1|10527.1|10512.1|19
1633090750000|2021-10-01 12:19:10|10528.4|10513.4|10536.2|10521.2|10537.4|10522.1|10528.4|10510.7|42
1633090760000|2021-10-01 12:19:20|10536.4|10521.4|10537.3|10522.3|10537.3|10522.3|10536.4|10521.4|0
1633090770000|2021-10-01 12:19:30|10537.2|10522.2|10539.9|10524.9|10539.9|10524.9|10537.2|10522.2|7
1633090780000|2021-10-01 12:19:40|10540.8|10525.8|10539.7|10524.7|10541.9|10526.9|10539.7|10524.7|6
1633090790000|2021-10-01 12:19:50|10539.2|10524.2|10541.5|10526.5|10541.5|10526.5|10538.9|10523.9|3
1633090800000|2021-10-01 12:20:00|10540.5|10525.5|10538|10523|10541.5|10526.5|10536.9|10521.9|24
1633090810000|2021-10-01 12:20:10|10539.8|10524.8|10540.4|10525.4|10540.5|10525.5|10539.8|10524.8|1
1633090820000|2021-10-01 12:20:20|10538|10523|10536.7|10521.7|10538|10523|10536.7|10521.7|4
1633090830000|2021-10-01 12:20:30|10537.5|10522.5|10535.5|10520.5|10537.5|10522.5|10535|10520|12
1633090840000|2021-10-01 12:20:40|10535.4|10520.4|10537.3|10522.3|10537.4|10522.4|10531.4|10516.4|6
1633090850000|2021-10-01 12:20:50|10539|10524|10537.1|10522.1|10539|10524|10536.3|10521.3|4
1633090860000|2021-10-01 12:21:00|10537.4|10522.4|10536.4|10521.4|10538.9|10523.9|10536.4|10521.4|3
1633090870000|2021-10-01 12:21:10|10535.9|10520.9|10540.9|10525.9|10540.9|10525.9|10535.9|10520.9|2
1633090880000|2021-10-01 12:21:20|10540.6|10525.6|10539.4|10524.4|10540.6|10525.6|10539.4|10524.4|4
1633090890000|2021-10-01 12:21:30|10539.6|10524.6|10541.2|10526.2|10542.1|10527.1|10539.6|10524.6|9
1633090900000|2021-10-01 12:21:40|10539.8|10524.8|10539.9|10524.9|10541|10526|10539.7|10524.7|2
1633090910000|2021-10-01 12:21:50|10539.7|10524.7|10540.8|10525.8|10540.8|10525.8|10539.7|10524.7|0
1633090920000|2021-10-01 12:22:00|10540.6|10525.6|10540.4|10525.4|10540.6|10525.6|10540.4|10525.4|1
1633090940000|2021-10-01 12:22:20|10540.2|10525.2|10541.8|10526.8|10542|10527|10540.2|10525.2|4
1633090950000|2021-10-01 12:22:30|10541|10526|10538.7|10523.7|10541|10526|10538.7|10523.7|5
1633090960000|2021-10-01 12:22:40|10536.9|10521.9|10538.9|10523.9|10539.4|10524.4|10536.9|10521.9|7
1633090970000|2021-10-01 12:22:50|10538.3|10523.3|10538.5|10523.5|10538.5|10523.5|10538.3|10523.3|3
1633090980000|2021-10-01 12:23:00|10538.3|10523.3|10537.6|10522.6|10538.3|10523.3|10537.6|10522.6|0
1633090990000|2021-10-01 12:23:10|10532.4|10517.4|10533|10518|10533|10518|10532.4|10517.4|1
1633091000000|2021-10-01 12:23:20|10534.3|10519.3|10536|10521|10536.9|10521.9|10531.4|10516.4|7
1633091010000|2021-10-01 12:23:30|10535.7|10520.7|10535.7|10520.7|10535.7|10520.7|10535.7|10520.7|2
1633091020000|2021-10-01 12:23:40|10544.7|10529.7|10549.8|10534.8|10549.8|10534.8|10544.7|10529.7|4
1633091030000|2021-10-01 12:23:50|10550|10535|10550.1|10535.1|10550.6|10535.6|10549.3|10534.3|2
1633091040000|2021-10-01 12:24:00|10549.8|10534.8|10551.3|10536.3|10551.3|10536.3|10548|10533|4
1633091050000|2021-10-01 12:24:10|10551.9|10536.9|10552.4|10537.4|10552.4|10537.4|10551.9|10536.9|2
1633091060000|2021-10-01 12:24:20|10551.8|10536.8|10551.1|10536.1|10551.8|10536.8|10549.3|10534.3|3
1633091070000|2021-10-01 12:24:30|10551.4|10536.4|10551.5|10536.5|10551.6|10536.6|10550.3|10535.3|3
1633091080000|2021-10-01 12:24:40|10551|10536|10551|10536|10551|10536|10551|10536|1
1633091090000|2021-10-01 12:24:50|10549.9|10534.9|10547.4|10532.4|10549.9|10534.9|10547.4|10532.4|11
1633091100000|2021-10-01 12:25:00|10548.9|10533.9|10549.7|10534.7|10549.7|10534.7|10548.9|10533.9|2
1633091120000|2021-10-01 12:25:20|10549.9|10534.9|10549.9|10534.9|10549.9|10534.9|10549.9|10534.9|0
1633091130000|2021-10-01 12:25:30|10550.5|10535.5|10553.9|10538.9|10553.9|10538.9|10550.5|10535.5|20
1633091140000|2021-10-01 12:25:40|10554.2|10539.2|10553.7|10538.7|10554.2|10539.2|10553.7|10538.7|5
1633091150000|2021-10-01 12:25:50|10553.2|10538.2|10564.7|10549.7|10564.7|10549.7|10552.9|10537.9|45
1633091160000|2021-10-01 12:26:00|10566.2|10551.2|10579.5|10564.5|10580.7|10565.7|10564.1|10549.1|154
1633091170000|2021-10-01 12:26:10|10579.7|10564.7|10578.4|10563.4|10580.8|10565.8|10573.8|10558.8|17
1633091180000|2021-10-01 12:26:20|10576.7|10561.7|10580.6|10565.6|10580.6|10565.6|10574.3|10559.3|19
1633091190000|2021-10-01 12:26:30|10581.2|10566.2|10582.7|10567.7|10582.7|10567.7|10580.3|10565.3|8
1633091200000|2021-10-01 12:26:40|10583|10568|10579.1|10564.1|10583|10568|10578.1|10563.1|11
1633091210000|2021-10-01 12:26:50|10579.7|10564.7|10582.2|10567.2|10582.2|10567.2|10578.6|10563.6|9
1633091220000|2021-10-01 12:27:00|10581.5|10566.5|10575.6|10560.6|10581.7|10566.7|10575.6|10560.6|11
1633091230000|2021-10-01 12:27:10|10575.8|10560.8|10579.9|10564.9|10580.1|10565.1|10575.8|10560.8|3
1633091240000|2021-10-01 12:27:20|10580.1|10565.1|10582.2|10567.2|10582.2|10567.2|10580.1|10565.1|6
1633091250000|2021-10-01 12:27:30|10582|10567|10579.4|10564.4|10582|10567|10579.4|10564.4|2
1633091260000|2021-10-01 12:27:40|10579.6|10564.6|10582.8|10567.8|10582.8|10567.8|10579.6|10564.6|6
1633091270000|2021-10-01 12:27:50|10580.5|10565.5|10572.5|10557.5|10580.8|10565.8|10572.5|10557.5|28
1633091280000|2021-10-01 12:28:00|10572.2|10557.2|10572.2|10557.2|10572.7|10557.7|10572.2|10557.2|2
1633091290000|2021-10-01 12:28:10|10572.7|10557.7|10571.2|10556.2|10572.7|10557.7|10571.2|10556.2|4
1633091300000|2021-10-01 12:28:20|10572.9|10557.9|10577.3|10562.3|10580|10565|10572.9|10557.9|10
1633091310000|2021-10-01 12:28:30|10577.9|10562.9|10571.1|10556.1|10578.8|10563.8|10570.9|10555.9|52
1633091320000|2021-10-01 12:28:40|10571.4|10556.4|10571.4|10556.4|10571.4|10556.4|10571.4|10556.4|0
1633091330000|2021-10-01 12:28:50|10572.3|10557.3|10574.6|10559.6|10576.1|10561.1|10572.3|10557.3|2
1633091340000|2021-10-01 12:29:00|10573.2|10558.2|10575.1|10560.1|10575.1|10560.1|10572.4|10557.4|5
1633091350000|2021-10-01 12:29:10|10574.9|10559.9|10571.1|10556.1|10575.1|10560.1|10571.1|10556.1|6
1633091370000|2021-10-01 12:29:30|10571.5|10556.5|10571.4|10556.4|10572.1|10557.1|10571.1|10556.1|5
1633091380000|2021-10-01 12:29:40|10571.1|10556.1|10570.3|10555.3|10571.6|10556.6|10570.3|10555.3|4
1633091390000|2021-10-01 12:29:50|10569.9|10554.9|10566.1|10551.1|10569.9|10554.9|10564.6|10549.6|7
1633091400000|2021-10-01 12:30:00|10565.9|10550.9|10568.4|10553.4|10569.9|10554.9|10563.5|10548.5|14
1633091410000|2021-10-01 12:30:10|10567.2|10552.2|10565.3|10550.3|10567.2|10552.2|10565.3|10550.3|4
1633091420000|2021-10-01 12:30:20|10561.9|10546.9|10561.4|10546.4|10561.9|10546.9|10559.9|10544.9|4
1633091430000|2021-10-01 12:30:30|10561.9|10546.9|10563.8|10548.8|10563.8|10548.8|10558.4|10543.4|10
1633091440000|2021-10-01 12:30:40|10563.6|10548.6|10555.6|10540.6|10564.8|10549.8|10555.3|10540.3|5
1633091450000|2021-10-01 12:30:50|10554|10539|10551.3|10536.3|10554|10539|10549.8|10534.8|13
1633091460000|2021-10-01 12:31:00|10550.8|10535.8|10557.6|10542.6|10558.1|10543.1|10550.8|10535.8|2
1633091470000|2021-10-01 12:31:10|10557.3|10542.3|10549.6|10534.6|10557.3|10542.3|10548.6|10533.6|2
1633091480000|2021-10-01 12:31:20|10549.3|10534.3|10534.1|10519.1|10549.8|10534.8|10533.3|10518.3|8
1633091490000|2021-10-01 12:31:30|10535.8|10520.8|10537.5|10522.5|10545.3|10530.3|10535.8|10520.8|11
1633091500000|2021-10-01 12:31:40|10538.5|10523.5|10540|10525|10540.4|10525.4|10538.5|10523.5|1
1633091510000|2021-10-01 12:31:50|10538.3|10523.3|10527.4|10512.4|10539|10524|10525.5|10510.5|9
1633091520000|2021-10-01 12:32:00|10526.5|10511.5|10537.7|10522.7|10538.2|10523.2|10526.5|10511.5|22
1633091530000|2021-10-01 12:32:10|10538.8|10523.8|10542.1|10527.1|10543.1|10528.1|10538.8|10523.8|3
1633091540000|2021-10-01 12:32:20|10542.2|10527.2|10542.2|10527.2|10545.7|10530.7|10540.7|10525.7|3
1633091550000|2021-10-01 12:32:30|10544.2|10529.2|10544.2|10529.2|10544.2|10529.2|10544.2|10529.2|1
1633091560000|2021-10-01 12:32:40|10543.8|10528.8|10531.4|10516.4|10543.8|10528.8|10531.4|10516.4|5
1633091570000|2021-10-01 12:32:50|10528.2|10513.2|10522.5|10507.5|10528.4|10513.4|10522.5|10507.5|7
1633091580000|2021-10-01 12:33:00|10524.7|10509.7|10524.4|10509.4|10525|10510|10522.5|10507.5|6
1633091590000|2021-10-01 12:33:10|10525.7|10510.7|10525.7|10510.7|10525.7|10510.7|10525.7|10510.7|1
1633091600000|2021-10-01 12:33:20|10526.1|10511.1|10526.7|10511.7|10526.7|10511.7|10526.1|10511.1|1
1633091620000|2021-10-01 12:33:40|10526.2|10511.2|10530.5|10515.5|10530.5|10515.5|10526.2|10511.2|9
1633091630000|2021-10-01 12:33:50|10531.6|10516.6|10533.6|10518.6|10535.6|10520.6|10531.6|10516.6|6
1633091640000|2021-10-01 12:34:00|10531.6|10516.6|10530.1|10515.1|10531.6|10516.6|10530.1|10515.1|6
1633091650000|2021-10-01 12:34:10|10529.5|10514.5|10521.6|10506.6|10529.5|10514.5|10518.1|10503.1|5
1633091660000|2021-10-01 12:34:20|10522.1|10507.1|10521.4|10506.4|10522.1|10507.1|10521.4|10506.4|0
1633091670000|2021-10-01 12:34:30|10521.1|10506.1|10521.1|10506.1|10524.4|10509.4|10521.1|10506.1|3
1633091680000|2021-10-01 12:34:40|10520.5|10505.5|10520.7|10505.7|10520.7|10505.7|10520.5|10505.5|1
1633091690000|2021-10-01 12:34:50|10518.2|10503.2|10517.8|10502.8|10518.2|10503.2|10517.8|10502.8|2
1633091700000|2021-10-01 12:35:00|10517.2|10502.2|10516.7|10501.7|10517.2|10502.2|10516.7|10501.7|6
1633091710000|2021-10-01 12:35:10|10515.7|10500.7|10510.9|10495.9|10515.7|10500.7|10508.9|10493.9|9
1633091720000|2021-10-01 12:35:20|10511.8|10496.8|10511.3|10496.3|10512.4|10497.4|10510.8|10495.8|6
1633091730000|2021-10-01 12:35:30|10511.8|10496.8|10512.1|10497.1|10512.3|10497.3|10511.8|10496.8|4
1633091740000|2021-10-01 12:35:40|10511.8|10496.8|10513.3|10498.3|10513.3|10498.3|10511.8|10496.8|3
1633091750000|2021-10-01 12:35:50|10510.3|10495.3|10509.3|10494.3|10510.3|10495.3|10509.3|10494.3|5
1633091760000|2021-10-01 12:36:00|10511|10496|10511|10496|10511|10496|10511|10496|2
1633091770000|2021-10-01 12:36:10|10511.3|10496.3|10510.8|10495.8|10511.3|10496.3|10510.8|10495.8|3
1633091780000|2021-10-01 12:36:20|10510.5|10495.5|10510.3|10495.3|10510.5|10495.5|10510.3|10495.3|4
1633091790000|2021-10-01 12:36:30|10504.3|10489.3|10504.3|10489.3|10504.3|10489.3|10503.8|10488.8|4
1633091800000|2021-10-01 12:36:40|10504.8|10489.8|10509.8|10494.8|10509.8|10494.8|10504.8|10489.8|12
1633091810000|2021-10-01 12:36:50|10510.6|10495.6|10514.8|10499.8|10514.8|10499.8|10510.6|10495.6|4
1633091820000|2021-10-01 12:37:00|10514.7|10499.7|10515.2|10500.2|10515.2|10500.2|10514.7|10499.7|5
1633091830000|2021-10-01 12:37:10|10516|10501|10524.5|10509.5|10525.2|10510.2|10516|10501|5
1633091840000|2021-10-01 12:37:20|10521.7|10506.7|10522.6|10507.6|10523|10508|10520.2|10505.2|16
1633091850000|2021-10-01 12:37:30|10522.1|10507.1|10522.1|10507.1|10522.1|10507.1|10522.1|10507.1|0
1633091860000|2021-10-01 12:37:40|10522.6|10507.6|10524.5|10509.5|10525.1|10510.1|10522.6|10507.6|7
1633091880000|2021-10-01 12:38:00|10523.9|10508.9|10523.9|10508.9|10523.9|10508.9|10523.9|10508.9|0
1633091910000|2021-10-01 12:38:30|10523.7|10508.7|10523.1|10508.1|10524.4|10509.4|10523.1|10508.1|2
1633091920000|2021-10-01 12:38:40|10522.9|10507.9|10523.1|10508.1|10523.1|10508.1|10522.9|10507.9|0
1633091940000|2021-10-01 12:39:00|10523.4|10508.4|10526.1|10511.1|10526.6|10511.6|10522.6|10507.6|5
1633091950000|2021-10-01 12:39:10|||||||||1
1633091960000|2021-10-01 12:39:20|10525.1|10510.1|10511.2|10496.2|10525.1|10510.1|10511.2|10496.2|14
1633091970000|2021-10-01 12:39:30|10510.5|10495.5|10507.4|10492.4|10510.5|10495.5|10507.4|10492.4|0
1633091980000|2021-10-01 12:39:40|10507.7|10492.7|10507.7|10492.7|10508.3|10493.3|10507.7|10492.7|5
1633091990000|2021-10-01 12:39:50|10514.2|10499.2|10515.2|10500.2|10515.2|10500.2|10514.2|10499.2|5
1633092000000|2021-10-01 12:40:00|10512.9|10497.9|10512.9|10497.9|10512.9|10497.9|10512.9|10497.9|3
1633092010000|2021-10-01 12:40:10|10512.6|10497.6|10509.6|10494.6|10512.6|10497.6|10509.6|10494.6|0
1633092020000|2021-10-01 12:40:20|10509.1|10494.1|10509.1|10494.1|10509.6|10494.6|10509.1|10494.1|1
1633092030000|2021-10-01 12:40:30|10508.8|10493.8|10508.3|10493.3|10508.8|10493.8|10508.3|10493.3|0
1633092050000|2021-10-01 12:40:50|10507.3|10492.3|10501.8|10486.8|10507.3|10492.3|10500.3|10485.3|4
1633092060000|2021-10-01 12:41:00|10503|10488|10509.5|10494.5|10509.8|10494.8|10503|10488|4
1633092070000|2021-10-01 12:41:10|10509.2|10494.2|10515.2|10500.2|10515.4|10500.4|10509.2|10494.2|5
1633092080000|2021-10-01 12:41:20|10515.7|10500.7|10516.2|10501.2|10516.2|10501.2|10515.7|10500.7|0
1633092090000|2021-10-01 12:41:30|10515.7|10500.7|10515.7|10500.7|10516.2|10501.2|10515.7|10500.7|0
1633092100000|2021-10-01 12:41:40|10516.2|10501.2|10516.2|10501.2|10516.2|10501.2|10516.2|10501.2|0
1633092110000|2021-10-01 12:41:50|10516|10501|10515.7|10500.7|10516|10501|10515.7|10500.7|1
1633092120000|2021-10-01 12:42:00|10514.7|10499.7|10512.4|10497.4|10514.7|10499.7|10512.4|10497.4|1
1633092130000|2021-10-01 12:42:10|10512.8|10497.8|10517.2|10502.2|10517.2|10502.2|10512.2|10497.2|4
1633092140000|2021-10-01 12:42:20|10518.7|10503.7|10518.2|10503.2|10518.9|10503.9|10517.2|10502.2|9
1633092150000|2021-10-01 12:42:30|10518.4|10503.4|10518.4|10503.4|10518.4|10503.4|10518.4|10503.4|0
1633092160000|2021-10-01 12:42:40|10518|10503|10524.2|10509.2|10524.2|10509.2|10517.7|10502.7|2
1633092170000|2021-10-01 12:42:50|10524.9|10509.9|10527.2|10512.2|10527.2|10512.2|10524.2|10509.2|2
1633092190000|2021-10-01 12:43:10|10524.5|10509.5|10518.2|10503.2|10524.5|10509.5|10516.7|10501.7|4
1633092200000|2021-10-01 12:43:20|10517.2|10502.2|10517.2|10502.2|10517.2|10502.2|10517.2|10502.2|0
1633092210000|2021-10-01 12:43:30|10518.7|10503.7|10518.4|10503.4|10518.7|10503.7|10518.4|10503.4|2
1633092220000|2021-10-01 12:43:40|10517.9|10502.9|10518.4|10503.4|10518.4|10503.4|10517.4|10502.4|1
1633092230000|2021-10-01 12:43:50|10518.2|10503.2|10517.7|10502.7|10518.2|10503.2|10517.7|10502.7|0
1633092240000|2021-10-01 12:44:00|10525.4|10510.4|10525.4|10510.4|10525.4|10510.4|10525.4|10510.4|6
1633092260000|2021-10-01 12:44:20|10522|10507|10517.5|10502.5|10522|10507|10517.5|10502.5|1
1633092270000|2021-10-01 12:44:30|10517.2|10502.2|10517.2|10502.2|10517.2|10502.2|10517.2|10502.2|2
1633092280000|2021-10-01 12:44:40|10515.7|10500.7|10514.4|10499.4|10515.7|10500.7|10513.7|10498.7|0
1633092290000|2021-10-01 12:44:50|10513.9|10498.9|10513.9|10498.9|10513.9|10498.9|10513.9|10498.9|0
1633092300000|2021-10-01 12:45:00|10507.9|10492.9|10507.2|10492.2|10507.9|10492.9|10505.4|10490.4|4
1633092310000|2021-10-01 12:45:10|10507.4|10492.4|10507.4|10492.4|10507.4|10492.4|10507.4|10492.4|0
1633092330000|2021-10-01 12:45:30|10508.4|10493.4|10508.4|10493.4|10508.4|10493.4|10508.4|10493.4|1
1633092340000|2021-10-01 12:45:40|10510.4|10495.4|10512.4|10497.4|10512.4|10497.4|10510.4|10495.4|1
1633092350000|2021-10-01 12:45:50|10512.9|10497.9|10511.4|10496.4|10512.9|10497.9|10511.4|10496.4|7
1633092360000|2021-10-01 12:46:00|10510.4|10495.4|10509.9|10494.9|10510.4|10495.4|10509.9|10494.9|1
1633092370000|2021-10-01 12:46:10|10508|10493|10511.1|10486.1|10511.1|10493|10506.6|10486.1|2
1633092380000|2021-10-01 12:46:20|||||||||8
1633092390000|2021-10-01 12:46:30|10505.7|10490.7|10508.9|10483.9|10508.9|10490.7|10505.4|10483.9|12
1633092400000|2021-10-01 12:46:40|10509.2|10484.2|10509.2|10484.2|10509.2|10484.2|10509.2|10484.2|2
1633092430000|2021-10-01 12:47:10|10494.8|10479.8|10494.4|10479.4|10496.3|10481.3|10490.6|10475.6|10
1633092440000|2021-10-01 12:47:20|10496.4|10481.4|10498.2|10483.2|10499.5|10484.5|10496.4|10481.4|3
1633092450000|2021-10-01 12:47:30|10497.8|10482.8|10497.7|10482.7|10497.8|10482.8|10493.2|10478.2|11
1633092460000|2021-10-01 12:47:40|10494.3|10479.3|10498.2|10483.2|10499.2|10484.2|10493.9|10478.9|16
1633092470000|2021-10-01 12:47:50|10498.5|10483.5|10503.5|10488.5|10504|10489|10497|10482|10
1633092480000|2021-10-01 12:48:00|10504|10489|10499|10484|10504|10489|10498.5|10483.5|17
1633092490000|2021-10-01 12:48:10|10501|10486|10503.4|10488.4|10503.4|10488.4|10501|10486|2
1633092500000|2021-10-01 12:48:20|10503.8|10488.8|10500.5|10485.5|10503.8|10488.8|10500.5|10485.5|1
1633092510000|2021-10-01 12:48:30|10497.7|10482.7|10495.5|10480.5|10497.7|10482.7|10495.5|10480.5|4
1633092520000|2021-10-01 12:48:40|10497.5|10482.5|10497.5|10482.5|10497.7|10482.7|10497.5|10482.5|32
1633092530000|2021-10-01 12:48:50|10505.5|10490.5|10511.5|10496.5|10511.5|10496.5|10505.5|10490.5|8
1633092540000|2021-10-01 12:49:00|10511.7|10496.7|10511.2|10496.2|10511.7|10496.7|10511.2|10496.2|7
1633092550000|2021-10-01 12:49:10|||||||||2
1633092560000|2021-10-01 12:49:20|||||||||1
1633092570000|2021-10-01 12:49:30|||||||||1
1633092580000|2021-10-01 12:49:40|10513.2|10498.2|10513.2|10498.2|10513.2|10498.2|10512.6|10497.6|1
1633092590000|2021-10-01 12:49:50|10517.7|10502.7|10517.9|10502.9|10519.4|10504.4|10517.7|10502.7|3
1633092600000|2021-10-01 12:50:00|10517.4|10502.4|10521.1|10506.1|10521.1|10506.1|10517.4|10502.4|6
1633092610000|2021-10-01 12:50:10|10520.9|10505.9|10509.4|10494.4|10520.9|10505.9|10509.4|10494.4|17
1633092630000|2021-10-01 12:50:30|10508.4|10493.4|10509.1|10494.1|10509.1|10494.1|10508.4|10493.4|9
1633092640000|2021-10-01 12:50:40|10510.9|10495.9|10510.6|10495.6|10510.9|10495.9|10510.4|10495.4|8
1633092650000|2021-10-01 12:50:50|10512.5|10497.5|10517.8|10502.8|10517.8|10502.8|10512.5|10497.5|0
1633092660000|2021-10-01 12:51:00|10518.1|10503.1|10520.2|10505.2|10523.6|10508.6|10518.1|10503.1|7
1633092670000|2021-10-01 12:51:10|10521.6|10506.6|10521.6|10506.6|10521.6|10506.6|10521.6|10506.6|1
1633092680000|2021-10-01 12:51:20|10521.1|10506.1|10521.8|10506.8|10522.6|10507.6|10521.1|10506.1|2
1633092690000|2021-10-01 12:51:30|10520.1|10505.1|10521.1|10506.1|10521.1|10506.1|10520.1|10505.1|0
1633092700000|2021-10-01 12:51:40|10520.6|10505.6|10520.1|10505.1|10520.6|10505.6|10520.1|10505.1|0
1633092710000|2021-10-01 12:51:50|10519.1|10504.1|10523.8|10508.8|10523.8|10508.8|10519.1|10504.1|5
1633092720000|2021-10-01 12:52:00|10524.1|10509.1|10517.1|10502.1|10524.1|10509.1|10513.6|10498.6|19
1633092750000|2021-10-01 12:52:30|10516.8|10501.8|10516.5|10501.5|10516.8|10501.8|10516.5|10501.5|1
1633092760000|2021-10-01 12:52:40|10515.7|10500.7|10513|10498|10515.7|10500.7|10513|10498|1
1633092770000|2021-10-01 12:52:50|10507|10492|10510.5|10495.5|10510.5|10495.5|10507|10492|7
1633092790000|2021-10-01 12:53:10|10510.9|10495.9|10507.3|10492.3|10510.9|10495.9|10507.3|10492.3|0
1633092800000|2021-10-01 12:53:20|10504|10489|10510|10495|10512.3|10497.3|10504|10489|17
1633092810000|2021-10-01 12:53:30|10510.4|10495.4|10511.2|10496.2|10512|10497|10510.4|10495.4|0
1633092820000|2021-10-01 12:53:40|10513.5|10498.5|10514.5|10499.5|10515|10500|10513.5|10498.5|0
1633092830000|2021-10-01 12:53:50|10514.9|10499.9|10513.9|10498.9|10515.3|10500.3|10513.9|10498.9|7
1633092840000|2021-10-01 12:54:00|10512.9|10497.9|10509.4|10494.4|10512.9|10497.9|10509.4|10494.4|5
1633092850000|2021-10-01 12:54:10|10508.9|10493.9|10514.6|10499.6|10514.6|10499.6|10508.4|10493.4|18
1633092860000|2021-10-01 12:54:20|10517.4|10502.4|10513.8|10498.8|10517.4|10502.4|10513.6|10498.6|15
1633092870000|2021-10-01 12:54:30|10514.1|10499.1|10514.4|10499.4|10514.4|10499.4|10514.1|10499.1|11
1633092880000|2021-10-01 12:54:40|10514.1|10499.1|10514.9|10499.9|10514.9|10499.9|10514.1|10499.1|10
1633092890000|2021-10-01 12:54:50|10513.9|10498.9|10507.1|10492.1|10513.9|10498.9|10507.1|10492.1|11
1633092900000|2021-10-01 12:55:00|10506.8|10491.8|10506.1|10491.1|10506.8|10491.8|10506.1|10491.1|1
1633092910000|2021-10-01 12:55:10|10508.4|10493.4|10506.4|10491.4|10509.9|10494.9|10505.9|10490.9|7
1633092920000|2021-10-01 12:55:20|10507.9|10492.9|10504.3|10489.3|10507.9|10492.9|10504.3|10489.3|12
1633092930000|2021-10-01 12:55:30|10504.6|10489.6|10505.6|10490.6|10505.6|10490.6|10504.6|10489.6|0
1633092940000|2021-10-01 12:55:40|10506.2|10491.2|10499.6|10484.6|10506.2|10491.2|10499.1|10484.1|5
1633092950000|2021-10-01 12:55:50|10500.1|10485.1|10491.4|10476.4|10504.7|10489.7|10489.9|10474.9|12
1633092960000|2021-10-01 12:56:00|10492.9|10477.9|10501.1|10486.1|10501.5|10486.5|10491.1|10476.1|11
1633092970000|2021-10-01 12:56:10|10499.3|10484.3|10496.7|10481.7|10500.1|10485.1|10494.8|10479.8|4
1633092980000|2021-10-01 12:56:20|10500.3|10485.3|10493.6|10478.6|10500.8|10485.8|10493.6|10478.6|3
1633092990000|2021-10-01 12:56:30|10493.1|10478.1|10493.5|10478.5|10493.9|10478.9|10492.3|10477.3|4
1633093000000|2021-10-01 12:56:40|10495|10480|10498.1|10483.1|10498.1|10483.1|10492.2|10477.2|4
1633093010000|2021-10-01 12:56:50|10500.8|10485.8|10500.4|10485.4|10501.2|10486.2|10499|10484|7
1633093020000|2021-10-01 12:57:00|10500.1|10485.1|10504.2|10489.2|10504.2|10489.2|10499.9|10484.9|2
1633093030000|2021-10-01 12:57:10|10503.1|10488.1|10502.9|10487.9|10503.1|10488.1|10502.6|10487.6|0
1633093040000|2021-10-01 12:57:20|10502.4|10487.4|10501.6|10486.6|10502.4|10487.4|10501.4|10486.4|0
1633093050000|2021-10-01 12:57:30|10504.1|10489.1|10504.1|10489.1|10504.1|10489.1|10504.1|10489.1|1
1633093060000|2021-10-01 12:57:40|10504.6|10489.6|10507.1|10492.1|10507.6|10492.6|10504.6|10489.6|3
1633093070000|2021-10-01 12:57:50|10507.3|10492.3|10508|10493|10508|10493|10507|10492|1
1633093080000|2021-10-01 12:58:00|10509|10494|10512|10497|10512|10497|10509|10494|4
1633093090000|2021-10-01 12:58:10|10511.2|10496.2|10510.6|10495.6|10511.2|10496.2|10510.6|10495.6|22
1633093100000|2021-10-01 12:58:20|10510.3|10495.3|10516.3|10501.3|10517.1|10502.1|10510.1|10495.1|34
1633093110000|2021-10-01 12:58:30|10518.8|10503.8|10521|10506|10521|10506|10518.8|10503.8|2
1633093120000|2021-10-01 12:58:40|10521.9|10506.9|10522.3|10507.3|10522.3|10507.3|10521.3|10506.3|8
1633093130000|2021-10-01 12:58:50|10521.8|10506.8|10518.5|10503.5|10521.8|10506.8|10518|10503|8
1633093140000|2021-10-01 12:59:00|10519|10504|10526.5|10511.5|10526.5|10511.5|10518.5|10503.5|3
1633093150000|2021-10-01 12:59:10|10525.8|10510.8|10521.3|10506.3|10525.8|10510.8|10521.3|10506.3|1
1633093160000|2021-10-01 12:59:20|10523.8|10508.8|10525.3|10510.3|10525.3|10510.3|10523.8|10508.8|1
1633093170000|2021-10-01 12:59:30|10523.1|10508.1|10519.3|10504.3|10523.1|10508.1|10519.3|10504.3|5
1633093180000|2021-10-01 12:59:40|10519.8|10504.8|10525.3|10510.3|10525.3|10510.3|10519.8|10504.8|4
1633093190000|2021-10-01 12:59:50|10525|10510|10525|10510|10525|10510|10525|10510|1
1633093200000|2021-10-01 13:00:00|10523.2|10508.2|10525.3|10510.3|10525.3|10510.3|10517.5|10502.5|12
1633093210000|2021-10-01 13:00:10|10524.7|10509.7|10525.2|10510.2|10526.2|10511.2|10524|10509|6
1633093230000|2021-10-01 13:00:30|10525.5|10510.5|10527|10512|10527|10512|10525.5|10510.5|0
1633093240000|2021-10-01 13:00:40|10526.8|10511.8|10527|10512|10527|10512|10526.5|10511.5|1
1633093250000|2021-10-01 13:00:50|10527.2|10512.2|10533.2|10518.2|10533.5|10518.5|10527.2|10512.2|17
1633093260000|2021-10-01 13:01:00|10532.9|10517.9|10532.9|10517.9|10532.9|10517.9|10532.9|10517.9|18
1633093270000|2021-10-01 13:01:10|10532.3|10517.3|10533.3|10518.3|10533.3|10518.3|10532.3|10517.3|14
1633093280000|2021-10-01 13:01:20|10533.1|10518.1|10537.6|10522.6|10542.6|10527.6|10531.9|10516.9|31
1633093290000|2021-10-01 13:01:30|10537.3|10522.3|10537.3|10522.3|10537.3|10522.3|10537.3|10522.3|0
1633093300000|2021-10-01 13:01:40|10538.5|10523.5|10541|10526|10541|10526|10538.5|10523.5|0
1633093310000|2021-10-01 13:01:50|10537.6|10522.6|10536.4|10521.4|10537.6|10522.6|10535.2|10520.2|10
1633093320000|2021-10-01 13:02:00|10536.1|10521.1|10532.4|10517.4|10538.1|10521.1|10526.9|10509.5|13
1633093330000|2021-10-01 13:02:10|10532.6|10517.6|10531.1|10516.1|10532.6|10517.6|10531.1|10516.1|3
1633093340000|2021-10-01 13:02:20|||||||||1
1633093350000|2021-10-01 13:02:30|10530.9|10515.9|10533.4|10518.4|10533.4|10518.4|10530.9|10515.9|2
1633093360000|2021-10-01 13:02:40|10533.6|10518.6|10532.8|10517.8|10533.6|10518.6|10532.8|10517.8|5
1633093370000|2021-10-01 13:02:50|10533|10518|10532.1|10517.1|10533.2|10518.2|10529.7|10514.7|3
1633093380000|2021-10-01 13:03:00|10530.7|10515.7|10530.8|10515.8|10531.8|10516.8|10530.2|10515.2|8
1633093390000|2021-10-01 13:03:10|10531.8|10516.8|10533.8|10518.8|10533.8|10518.8|10531.8|10516.8|2
1633093400000|2021-10-01 13:03:20|10533.3|10518.3|10534.9|10519.9|10534.9|10519.9|10533.3|10518.3|16
1633093410000|2021-10-01 13:03:30|10535.8|10520.8|10539.1|10524.1|10539.4|10524.4|10535.8|10520.8|4
1633093430000|2021-10-01 13:03:50|10531.3|10516.3|10533.7|10518.7|10535|10520|10531.3|10516.3|7
1633093440000|2021-10-01 13:04:00|10532.3|10517.3|10532.3|10517.3|10532.3|10517.3|10532.3|10517.3|0
1633093450000|2021-10-01 13:04:10|10531.5|10516.5|10532|10517|10532|10517|10530.8|10515.8|2
1633093460000|2021-10-01 13:04:20|10530.2|10515.2|10530.2|10515.2|10530.4|10515.4|10530.2|10515.2|1
1633093470000|2021-10-01 13:04:30|10529.9|10514.9|10527.6|10512.6|10529.9|10514.9|10526.4|10511.4|3
1633093480000|2021-10-01 13:04:40|10528.4|10513.4|10525.8|10510.8|10528.8|10513.8|10525.8|10510.8|6
1633093490000|2021-10-01 13:04:50|10526.8|10511.8|10527.6|10512.6|10527.8|10512.8|10526.5|10511.5|31
1633093500000|2021-10-01 13:05:00|10528.1|10513.1|10528.6|10513.6|10531.3|10516.3|10528.1|10513.1|14
1633093510000|2021-10-01 13:05:10|10527.1|10512.1|10526.6|10511.6|10527.1|10512.1|10526.6|10511.6|0
1633093520000|2021-10-01 13:05:20|10527.9|10512.9|10529.8|10514.8|10529.8|10514.8|10527.9|10512.9|2
1633093530000|2021-10-01 13:05:30|10532.3|10517.3|10531.7|10516.7|10532.7|10517.7|10531.5|10516.5|1
1633093540000|2021-10-01 13:05:40|10531.5|10516.5|10530.1|10515.1|10531.8|10516.8|10530.1|10515.1|0
1633093550000|2021-10-01 13:05:50|10529.5|10514.5|10529.5|10514.5|10529.5|10514.5|10529.5|10514.5|2
1633093560000|2021-10-01 13:06:00|10529.2|10514.2|10528|10513|10529.2|10514.2|10528|10513|1
1633093570000|2021-10-01 13:06:10|10527.8|10512.8|10527|10512|10527.8|10512.8|10527|10512|1
1633093580000|2021-10-01 13:06:20|10526.8|10511.8|10525.4|10510.4|10526.8|10511.8|10524.5|10509.5|4
1633093590000|2021-10-01 13:06:30|10525.7|10510.7|10525.7|10510.7|10525.7|10510.7|10525.7|10510.7|1
1633093600000|2021-10-01 13:06:40|10525.2|10510.2|10525.2|10510.2|10525.2|10510.2|10525.2|10510.2|1
1633093610000|2021-10-01 13:06:50|10524.9|10509.9|10523.7|10508.7|10524.9|10509.9|10523.7|10508.7|5
1633093620000|2021-10-01 13:07:00|10521.1|10506.1|10521.1|10506.1|10522.6|10507.6|10521.1|10506.1|4
1633093630000|2021-10-01 13:07:10|10520.3|10505.3|10520.1|10505.1|10520.3|10505.3|10520.1|10505.1|1
1633093640000|2021-10-01 13:07:20|10519.3|10504.3|10517.7|10502.7|10519.3|10504.3|10517.7|10502.7|11
1633093650000|2021-10-01 13:07:30|10514.9|10499.9|10511.4|10496.4|10514.9|10499.9|10510.6|10495.6|6
1633093660000|2021-10-01 13:07:40|10512.1|10497.1|10512.1|10497.1|10512.1|10497.1|10512.1|10497.1|1
1633093670000|2021-10-01 13:07:50|10514.7|10499.7|10515.4|10500.4|10515.7|10500.7|10514.7|10499.7|4
1633093680000|2021-10-01 13:08:00|10515.2|10500.2|10514.9|10499.9|10515.2|10500.2|10514.9|10499.9|3
1633093700000|2021-10-01 13:08:20|10510.4|10495.4|10506.5|10491.5|10510.4|10495.4|10506.5|10491.5|2
1633093710000|2021-10-01 13:08:30|10506.2|10491.2|10506.4|10491.4|10506.4|10491.4|10506.2|10491.2|0
1633093720000|2021-10-01 13:08:40|10506.7|10491.7|10507.7|10492.7|10508.4|10493.4|10506.7|10491.7|5
1633093730000|2021-10-01 13:08:50|10508.4|10493.4|10508.4|10493.4|10508.4|10493.4|10508.4|10493.4|0
1633093740000|2021-10-01 13:09:00|10509|10494|10517.7|10502.7|10518.2|10503.2|10509|10494|4
1633093750000|2021-10-01 13:09:10|10511.4|10496.4|10511.4|10496.4|10511.4|10496.4|10511.4|10496.4|5
1633093760000|2021-10-01 13:09:20|10510.4|10495.4|10509.9|10494.9|10510.8|10495.8|10509.9|10494.9|6
1633093770000|2021-10-01 13:09:30|10509.6|10494.6|10510.1|10495.1|10510.1|10495.1|10509.6|10494.6|48
1633093780000|2021-10-01 13:09:40|10508.4|10493.4|10508.1|10493.1|10508.4|10493.4|10508.1|10493.1|3
1633093790000|2021-10-01 13:09:50|10507.5|10492.5|10507.5|10492.5|10507.5|10492.5|10507.5|10492.5|4
1633093800000|2021-10-01 13:10:00|10510|10495|10510.4|10495.4|10510.4|10495.4|10510|10495|7
1633093810000|2021-10-01 13:10:10|10510.1|10495.1|10510.3|10495.3|10510.3|10495.3|10510.1|10495.1|7
1633093820000|2021-10-01 13:10:20|10521.4|10506.4|10522.9|10507.9|10522.9|10507.9|10521.1|10506.1|12
1633093830000|2021-10-01 13:10:30|10522.6|10507.6|10522.8|10507.8|10523.3|10508.3|10522.1|10507.1|1
1633093840000|2021-10-01 13:10:40|10523.1|10508.1|10521.1|10506.1|10523.3|10508.3|10521.1|10506.1|0
1633093850000|2021-10-01 13:10:50|10520.6|10505.6|10519.7|10504.7|10520.6|10505.6|10519.7|10504.7|6
1633093870000|2021-10-01 13:11:10|10519.9|10504.9|10520.8|10505.8|10520.8|10505.8|10519.9|10504.9|6
1633093880000|2021-10-01 13:11:20|10521|10506|10521|10506|10521|10506|10521|10506|1
1633093890000|2021-10-01 13:11:30|||||||||2
1633093900000|2021-10-01 13:11:40|10522.3|10507.3|10523.5|10508.5|10526.9|10511.9|10522.3|10507.3|5
1633093930000|2021-10-01 13:12:10|10523.2|10508.2|10523|10508|10523.2|10508.2|10523|10508|3
1633093970000|2021-10-01 13:12:50|||||||||6
1633093980000|2021-10-01 13:13:00|10529|10514|10529.2|10514.2|10535|10520|10529|10514|18
1633093990000|2021-10-01 13:13:10|10529|10514|10528.2|10513.2|10529|10514|10528.2|10513.2|0
1633094000000|2021-10-01 13:13:20|10527.7|10512.7|10527.7|10512.7|10527.7|10512.7|10527.7|10512.7|0
1633094030000|2021-10-01 13:13:50|10527.5|10512.5|10529.2|10514.2|10529.2|10514.2|10527.5|10512.5|0
1633094040000|2021-10-01 13:14:00|10527.5|10512.5|10528.1|10513.1|10528.1|10513.1|10527.5|10512.5|1
1633094050000|2021-10-01 13:14:10|10528.7|10513.7|10526.5|10511.5|10528.7|10513.7|10526.5|10511.5|3
1633094070000|2021-10-01 13:14:30|10526|10511|10526|10511|10526|10511|10526|10511|1
1633094080000|2021-10-01 13:14:40|10526.2|10511.2|10526.4|10511.4|10526.4|10511.4|10526.2|10511.2|2
1633094090000|2021-10-01 13:14:50|10524.2|10509.2|10522.3|10507.3|10524.2|10509.2|10522.3|10507.3|4
1633094100000|2021-10-01 13:15:00|10522.5|10507.5|10522.8|10507.8|10522.8|10507.8|10522.3|10507.3|10
1633094110000|2021-10-01 13:15:10|10522.5|10507.5|10522.5|10507.5|10522.5|10507.5|10522.5|10507.5|0
1633094120000|2021-10-01 13:15:20|||||||||11
1633094130000|2021-10-01 13:15:30|10522.1|10507.1|10520|10505|10522.1|10507.1|10520|10505|1
1633094140000|2021-10-01 13:15:40|10520.2|10505.2|10520.5|10505.5|10520.5|10505.5|10520|10505|3
1633094160000|2021-10-01 13:16:00|||||||||1
1633094170000|2021-10-01 13:16:10|10518.4|10503.4|10511.5|10496.5|10518.4|10503.4|10511.5|10496.5|10
1633094180000|2021-10-01 13:16:20|10510|10495|10508.9|10493.9|10510|10495|10508|10493|0
1633094190000|2021-10-01 13:16:30|10509.3|10494.3|10509.6|10494.6|10509.6|10494.6|10509.3|10494.3|1
1633094200000|2021-10-01 13:16:40|10510.3|10495.3|10511.3|10496.3|10511.3|10496.3|10510.3|10495.3|0
1633094210000|2021-10-01 13:16:50|10511.5|10496.5|10511.5|10496.5|10511.5|10496.5|10511.5|10496.5|0
1633094220000|2021-10-01 13:17:00|10510|10495|10510.2|10495.2|10510.2|10495.2|10510|10495|1
1633094240000|2021-10-01 13:17:20|10510.8|10495.8|10512.9|10497.9|10514|10499|10510.8|10495.8|18
1633094250000|2021-10-01 13:17:30|10512.7|10497.7|10512.4|10497.4|10513.4|10498.4|10512.4|10497.4|7
1633094260000|2021-10-01 13:17:40|10512.6|10497.6|10512.6|10497.6|10512.6|10497.6|10512.6|10497.6|0
1633094280000|2021-10-01 13:18:00|10512.9|10497.9|10512.7|10497.7|10512.9|10497.9|10512.7|10497.7|1
1633094290000|2021-10-01 13:18:10|10512.6|10497.6|10513.1|10498.1|10513.1|10498.1|10512.4|10497.4|35
1633094310000|2021-10-01 13:18:30|10512|10497|10511.8|10496.8|10512|10497|10511.3|10496.3|3
1633094320000|2021-10-01 13:18:40|10511.5|10496.5|10510.1|10495.1|10511.5|10496.5|10509.6|10494.6|5
1633094330000|2021-10-01 13:18:50|10509.6|10494.6|10508.5|10493.5|10509.6|10494.6|10508.5|10493.5|4
1633094340000|2021-10-01 13:19:00|10508.2|10493.2|10518.8|10503.8|10519.3|10504.3|10508.2|10493.2|44
1633094350000|2021-10-01 13:19:10|10518.5|10503.5|10518.3|10503.3|10519|10504|10518.3|10503.3|9
1633094360000|2021-10-01 13:19:20|10519.3|10504.3|10527.3|10512.3|10527.3|10512.3|10519.3|10504.3|1
1633094370000|2021-10-01 13:19:30|||||||||1
1633094380000|2021-10-01 13:19:40|10527.5|10512.5|10527|10512|10528|10513|10527|10512|3
1633094390000|2021-10-01 13:19:50|10526.2|10511.2|10531.1|10516.1|10531.3|10516.3|10524.5|10509.5|13
1633094400000|2021-10-01 13:20:00|10530.5|10515.5|10538.1|10523.1|10538.1|10523.1|10530.5|10515.5|54
1633094410000|2021-10-01 13:20:10|10538.7|10523.7|10538.7|10523.7|10538.7|10523.7|10538.7|10523.7|4
1633094420000|2021-10-01 13:20:20|10537.9|10522.9|10529|10514|10537.9|10522.9|10529|10514|25
1633094430000|2021-10-01 13:20:30|10528.8|10513.8|10529.2|10514.2|10529.5|10514.5|10528|10513|4
1633094440000|2021-10-01 13:20:40|10528.9|10513.9|10531.5|10516.5|10532|10517|10528.6|10513.6|11
1633094450000|2021-10-01 13:20:50|10531.2|10516.2|10531.2|10516.2|10531.2|10516.2|10531.2|10516.2|2
1633094460000|2021-10-01 13:21:00|||||||||1
1633094470000|2021-10-01 13:21:10|10530.9|10515.9|10532.4|10517.4|10532.4|10517.4|10530.9|10515.9|3
1633094480000|2021-10-01 13:21:20|10532.6|10517.6|10544.6|10529.6|10545.8|10530.8|10531.8|10516.8|33
1633094490000|2021-10-01 13:21:30|10544.8|10529.8|10539.9|10524.9|10544.8|10529.8|10538.5|10523.5|8
1633094500000|2021-10-01 13:21:40|10538.8|10523.8|10533.8|10518.8|10538.8|10523.8|10533.8|10518.8|6
1633094510000|2021-10-01 13:21:50|10534.1|10519.1|10529.2|10514.2|10534.1|10519.1|10527.4|10512.4|35
1633094520000|2021-10-01 13:22:00|10530.3|10515.3|10529.5|10514.5|10530.3|10515.3|10529.5|10514.5|4
1633094530000|2021-10-01 13:22:10|10530.9|10515.9|10535.6|10520.6|10536.4|10521.4|10530.9|10515.9|13
1633094540000|2021-10-01 13:22:20|10536|10521|10538.3|10523.3|10538.3|10523.3|10536|10521|7
1633094550000|2021-10-01 13:22:30|10540.8|10525.8|10548.8|10533.8|10548.8|10533.8|10540.8|10525.8|16
1633094560000|2021-10-01 13:22:40|10549.8|10534.8|10551|10536|10551.2|10536.2|10549.6|10534.6|24
1633094570000|2021-10-01 13:22:50|10549|10534|10550.6|10535.6|10550.6|10535.6|10549|10534|8
1633094580000|2021-10-01 13:23:00|10547.1|10532.1|10544.5|10529.5|10547.2|10532.2|10542.5|10527.5|15
1633094590000|2021-10-01 13:23:10|10544.1|10529.1|10545.9|10530.9|10545.9|10530.9|10542.2|10527.2|9
1633094600000|2021-10-01 13:23:20|10542.6|10527.6|10545|10530|10546.2|10531.2|10541.9|10526.9|34
1633094620000|2021-10-01 13:23:40|10544.4|10529.4|10544.9|10529.9|10545.2|10530.2|10544.4|10529.4|1
1633094630000|2021-10-01 13:23:50|10545|10530|10546.3|10531.3|10546.5|10531.5|10544.9|10529.9|24
1633094640000|2021-10-01 13:24:00|10546.5|10531.5|10545.2|10530.2|10546.5|10531.5|10545.2|10530.2|0
1633094650000|2021-10-01 13:24:10|10545.8|10530.8|10544.8|10529.8|10545.8|10530.8|10544.8|10529.8|3
1633094660000|2021-10-01 13:24:20|10544.4|10529.4|10542.8|10527.8|10544.4|10529.4|10542.8|10527.8|2
1633094670000|2021-10-01 13:24:30|||||||||8
1633094680000|2021-10-01 13:24:40|10542.5|10527.5|10543|10528|10543|10528|10542|10527|9
1633094690000|2021-10-01 13:24:50|10543.9|10528.9|10548.3|10533.3|10548.3|10533.3|10543.9|10528.9|6
1633094700000|2021-10-01 13:25:00|10550|10535|10549.8|10534.8|10550|10535|10549.8|10534.8|5
1633094710000|2021-10-01 13:25:10|10550.9|10535.9|10552.2|10537.2|10552.2|10537.2|10550.9|10535.9|1
1633094720000|2021-10-01 13:25:20|10551.7|10536.7|10551.9|10536.9|10551.9|10536.9|10551.7|10536.7|5
1633094730000|2021-10-01 13:25:30|10552.3|10537.3|10554.2|10539.2|10554.9|10539.9|10552.3|10537.3|7
1633094740000|2021-10-01 13:25:40|10553.2|10538.2|10553.2|10538.2|10553.2|10538.2|10553.2|10538.2|15
1633094750000|2021-10-01 13:25:50|10554.1|10539.1|10552.2|10537.2|10554.7|10539.7|10551.5|10536.5|11
1633094760000|2021-10-01 13:26:00|10554.5|10539.5|10551.7|10536.7|10561.4|10546.4|10551.7|10536.7|22
1633094770000|2021-10-01 13:26:10|10555.4|10540.4|10554.7|10539.7|10555.4|10540.4|10554.7|10539.7|2
1633094780000|2021-10-01 13:26:20|10555.7|10540.7|10555.2|10540.2|10555.7|10540.7|10555.2|10540.2|4
1633094790000|2021-10-01 13:26:30|10546.2|10531.2|10548.2|10533.2|10548.2|10533.2|10546.2|10531.2|5
1633094800000|2021-10-01 13:26:40|10549.6|10534.6|10541.2|10526.2|10549.6|10534.6|10541.2|10526.2|16
1633094810000|2021-10-01 13:26:50|10541.4|10526.4|10541.4|10526.4|10541.4|10526.4|10541.4|10526.4|1
1633094820000|2021-10-01 13:27:00|10537.4|10522.4|10541|10526|10541|10526|10537.2|10522.2|4
1633094830000|2021-10-01 13:27:10|10544.9|10529.9|10543.7|10528.7|10546.3|10531.3|10543.7|10528.7|11
1633094840000|2021-10-01 13:27:20|||||||||6
1633094850000|2021-10-01 13:27:30|10543.2|10528.2|10543.2|10528.2|10543.2|10528.2|10543.2|10528.2|0
1633094860000|2021-10-01 13:27:40|10543|10528|10538.9|10523.9|10543|10528|10538.9|10523.9|11
1633094870000|2021-10-01 13:27:50|10540.9|10525.9|10542.6|10527.6|10542.6|10527.6|10540.9|10525.9|14
1633094880000|2021-10-01 13:28:00|10541.6|10526.6|10540.6|10525.6|10541.6|10526.6|10539.6|10524.6|16
1633094890000|2021-10-01 13:28:10|10543.8|10528.8|10546.6|10531.6|10547.1|10532.1|10543.8|10528.8|28
1633094900000|2021-10-01 13:28:20|10546.4|10531.4|10545.1|10530.1|10546.4|10531.4|10545.1|10530.1|1
1633094910000|2021-10-01 13:28:30|10544.9|10529.9|10545.1|10530.1|10545.1|10530.1|10544.9|10529.9|6
1633094920000|2021-10-01 13:28:40|10541.6|10526.6|10541.6|10526.6|10541.6|10526.6|10541.6|10526.6|16
1633094930000|2021-10-01 13:28:50|10541.4|10526.4|10541.4|10526.4|10541.4|10526.4|10541.4|10526.4|2
1633094940000|2021-10-01 13:29:00|10541.9|10526.9|10544.4|10529.4|10544.4|10529.4|10541.9|10526.9|0
1633094970000|2021-10-01 13:29:30|10543.5|10528.5|10543.4|10528.4|10543.5|10528.5|10542.3|10527.3|54
1633094980000|2021-10-01 13:29:40|10543.2|10528.2|10542.2|10527.2|10545.9|10530.9|10542.2|10527.2|3
1633094990000|2021-10-01 13:29:50|10542.9|10527.9|10541.7|10526.7|10542.9|10527.9|10541.7|10526.7|2
1633095000000|2021-10-01 13:30:00|10540.7|10525.7|10541.7|10526.7|10544|10529|10540.2|10525.2|26
1633095010000|2021-10-01 13:30:10|10541.8|10526.8|10542.3|10527.3|10542.3|10527.3|10541.8|10526.8|11
1633095020000|2021-10-01 13:30:20|10540.8|10525.8|10536.3|10521.3|10540.8|10525.8|10535.3|10520.3|11
1633095030000|2021-10-01 13:30:30|10536|10521|10537|10522|10539.3|10524.3|10534.6|10519.6|10
1633095040000|2021-10-01 13:30:40|10537.6|10522.6|10548.8|10533.8|10548.8|10533.8|10537.6|10522.6|33
1633095050000|2021-10-01 13:30:50|10551.4|10536.4|10551.7|10536.7|10551.7|10536.7|10551.4|10536.4|4
1633095060000|2021-10-01 13:31:00|10551.4|10536.4|10551.7|10536.7|10553.3|10538.3|10549.7|10534.7|67
1633095070000|2021-10-01 13:31:10|10551.9|10536.9|10553.3|10538.3|10554.4|10539.4|10551.9|10536.9|16
1633095080000|2021-10-01 13:31:20|||||||||1
1633095090000|2021-10-01 13:31:30|10553.6|10538.6|10549.1|10534.1|10554.1|10539.1|10546.4|10531.4|19
1633095100000|2021-10-01 13:31:40|10546.2|10531.2|10547.8|10532.8|10550.1|10535.1|10540.8|10525.8|36
1633095110000|2021-10-01 13:31:50|10548|10533|10550.1|10535.1|10550.3|10535.3|10548|10533|4
1633095120000|2021-10-01 13:32:00|10551|10536|10550.6|10535.6|10556.3|10541.3|10550.6|10535.6|31
1633095130000|2021-10-01 13:32:10|10551.1|10536.1|10552.2|10537.2|10553.6|10538.6|10550.8|10535.8|6
1633095140000|2021-10-01 13:32:20|10553.3|10538.3|10553.3|10538.3|10553.3|10538.3|10553.3|10538.3|0
1633095150000|2021-10-01 13:32:30|10554.8|10539.8|10548.7|10533.7|10554.8|10539.8|10548.7|10533.7|2
1633095160000|2021-10-01 13:32:40|10548.4|10533.4|10547|10532|10549.4|10534.4|10547|10532|4
1633095170000|2021-10-01 13:32:50|10546.8|10531.8|10542.3|10527.3|10546.8|10531.8|10542.3|10527.3|2
1633095180000|2021-10-01 13:33:00|10541.6|10526.6|10539.1|10524.1|10541.6|10526.6|10537.6|10522.6|10
1633095190000|2021-10-01 13:33:10|10538.4|10523.4|10533.6|10518.6|10538.4|10523.4|10533.6|10518.6|4
1633095200000|2021-10-01 13:33:20|10532.6|10517.6|10530.6|10515.6|10533.6|10518.6|10530.6|10515.6|3
1633095210000|2021-10-01 13:33:30|10530|10515|10527.1|10512.1|10530|10515|10527.1|10512.1|1
1633095220000|2021-10-01 13:33:40|10527.8|10512.8|10523.8|10508.8|10527.8|10512.8|10523.8|10508.8|19
1633095230000|2021-10-01 13:33:50|10520.7|10505.7|10516.3|10501.3|10520.7|10505.7|10516.3|10501.3|9
1633095240000|2021-10-01 13:34:00|10517.1|10502.1|10507.6|10492.6|10517.6|10502.6|10505.8|10490.8|23
1633095250000|2021-10-01 13:34:10|10509.1|10494.1|10507.6|10492.6|10510.1|10495.1|10507.6|10492.6|42
1633095260000|2021-10-01 13:34:20|10507.1|10492.1|10502.4|10487.4|10507.1|10492.1|10502.4|10487.4|10
1633095270000|2021-10-01 13:34:30|10502.6|10487.6|10495.2|10480.2|10502.6|10487.6|10495.2|10480.2|10
1633095280000|2021-10-01 13:34:40|10494.3|10479.3|10489.3|10474.3|10495.6|10480.6|10489.3|10474.3|6
1633095290000|2021-10-01 13:34:50|10488.2|10473.2|10490.1|10475.1|10490.3|10475.3|10487.6|10472.6|28
1633095300000|2021-10-01 13:35:00|10491.1|10476.1|10502.8|10487.8|10503|10488|10491.1|10476.1|39
1633095310000|2021-10-01 13:35:10|10502.1|10487.1|10495.9|10480.9|10503.4|10488.4|10492.4|10477.4|27
1633095320000|2021-10-01 13:35:20|10495.6|10480.6|10496.6|10481.6|10496.6|10481.6|10494.9|10479.9|2
1633095330000|2021-10-01 13:35:30|10497.2|10482.2|10502.3|10487.3|10502.3|10487.3|10497.2|10482.2|1
1633095340000|2021-10-01 13:35:40|10502.9|10487.9|10504.1|10489.1|10504.1|10489.1|10502.9|10487.9|2
1633095350000|2021-10-01 13:35:50|10504.4|10489.4|10495.6|10480.6|10504.9|10489.9|10495.6|10480.6|25
1633095360000|2021-10-01 13:36:00|10495.8|10480.8|10496.1|10481.1|10497.8|10482.8|10495.8|10480.8|6
1633095370000|2021-10-01 13:36:10|10496.3|10481.3|10496.3|10481.3|10496.3|10481.3|10495.1|10480.1|10
1633095380000|2021-10-01 13:36:20|10496.5|10481.5|10496.8|10481.8|10496.8|10481.8|10496.5|10481.5|20
1633095390000|2021-10-01 13:36:30|10496.6|10481.6|10496.3|10481.3|10498.8|10483.8|10496.3|10481.3|24
1633095400000|2021-10-01 13:36:40|10494|10479|10490.6|10475.6|10494|10479|10490.6|10475.6|125
1633095410000|2021-10-01 13:36:50|10490.9|10475.9|10490.9|10475.9|10490.9|10475.9|10490.9|10475.9|1
1633095420000|2021-10-01 13:37:00|10491.4|10476.4|10487.4|10472.4|10491.4|10476.4|10485.2|10470.2|8
1633095430000|2021-10-01 13:37:10|10493.3|10478.3|10489.4|10474.4|10493.3|10478.3|10489.4|10474.4|3
1633095440000|2021-10-01 13:37:20|10489.3|10474.3|10492.1|10477.1|10492.1|10477.1|10489.3|10474.3|0
1633095460000|2021-10-01 13:37:40|10491.9|10476.9|10491.6|10476.6|10491.9|10476.9|10491.6|10476.6|3
1633095470000|2021-10-01 13:37:50|10491.4|10476.4|10496.7|10481.7|10497.5|10482.5|10491.1|10476.1|12
1633095480000|2021-10-01 13:38:00|10496.1|10481.1|10501.1|10486.1|10501.1|10486.1|10496.1|10481.1|15
1633095490000|2021-10-01 13:38:10|10501.6|10486.6|10505.4|10490.4|10505.6|10490.6|10501.6|10486.6|12
1633095500000|2021-10-01 13:38:20|10503.6|10488.6|10501.6|10486.6|10503.6|10488.6|10501.6|10486.6|9
1633095510000|2021-10-01 13:38:30|10500.8|10485.8|10502.9|10487.9|10502.9|10487.9|10500.8|10485.8|12
1633095520000|2021-10-01 13:38:40|10503.4|10488.4|10505.4|10490.4|10505.8|10490.8|10503.4|10488.4|15
1633095530000|2021-10-01 13:38:50|10505.6|10490.6|10510.6|10495.6|10510.6|10495.6|10505.6|10490.6|3
1633095540000|2021-10-01 13:39:00|10512.1|10497.1|10510.6|10495.6|10515.2|10500.2|10510.6|10495.6|36
1633095550000|2021-10-01 13:39:10|10511.9|10496.9|10512.6|10497.6|10513.1|10498.1|10511.9|10496.9|17
1633095560000|2021-10-01 13:39:20|10512.8|10497.8|10512.8|10497.8|10513.1|10498.1|10512.8|10497.8|1
1633095570000|2021-10-01 13:39:30|10512.6|10497.6|10512.6|10497.6|10512.6|10497.6|10512.6|10497.6|5
1633095580000|2021-10-01 13:39:40|10512.8|10497.8|10514.6|10499.6|10514.6|10499.6|10512.8|10497.8|70
1633095590000|2021-10-01 13:39:50|10515.9|10500.9|10520.8|10505.8|10522.4|10507.4|10515.9|10500.9|124
1633095600000|2021-10-01 13:40:00|10519.7|10504.7|10521.9|10506.9|10521.9|10506.9|10519.7|10504.7|11
1633095610000|2021-10-01 13:40:10|10525.9|10510.9|10531.6|10516.6|10531.6|10516.6|10525.9|10510.9|72
1633095620000|2021-10-01 13:40:20|10527.1|10512.1|10523.1|10508.1|10527.1|10512.1|10522|10507|24
1633095630000|2021-10-01 13:40:30|10522.8|10507.8|10519.2|10504.2|10523.5|10508.5|10519|10504|10
1633095640000|2021-10-01 13:40:40|10519.5|10504.5|10519|10504|10519.5|10504.5|10519|10504|0
1633095650000|2021-10-01 13:40:50|10518.2|10503.2|10514.3|10499.3|10518.2|10503.2|10512.6|10497.6|11
1633095660000|2021-10-01 13:41:00|10513.8|10498.8|10503.3|10488.3|10515.7|10500.7|10503.1|10488.1|38
1633095670000|2021-10-01 13:41:10|10499.4|10484.4|10503.8|10488.8|10508.3|10493.3|10499.4|10484.4|13
1633095680000|2021-10-01 13:41:20|10504.3|10489.3|10501.4|10486.4|10504.8|10489.8|10501.4|10486.4|10
1633095690000|2021-10-01 13:41:30|10495.9|10480.9|10494.3|10479.3|10495.9|10480.9|10494.3|10479.3|5
1633095700000|2021-10-01 13:41:40|10495.4|10480.4|10499.1|10484.1|10499.1|10484.1|10495.1|10480.1|15
1633095710000|2021-10-01 13:41:50|10500.1|10485.1|10505.4|10490.4|10505.4|10490.4|10500.1|10485.1|9
1633095720000|2021-10-01 13:42:00|10507.9|10492.9|10508.9|10493.9|10509.9|10494.9|10507.9|10492.9|7
1633095730000|2021-10-01 13:42:10|10510.3|10495.3|10499.6|10484.6|10510.3|10495.3|10499.6|10484.6|6
1633095740000|2021-10-01 13:42:20|10499.3|10484.3|10493.5|10478.5|10499.3|10484.3|10493.5|10478.5|6
1633095750000|2021-10-01 13:42:30|10493|10478|10490.4|10475.4|10493|10478|10490.4|10475.4|4
1633095760000|2021-10-01 13:42:40|10490.9|10475.9|10490.9|10475.9|10490.9|10475.9|10490.9|10475.9|5
1633095770000|2021-10-01 13:42:50|10491.5|10476.5|10493.7|10478.7|10493.7|10478.7|10490.8|10475.8|30
1633095780000|2021-10-01 13:43:00|10493.1|10478.1|10493.3|10478.3|10494.5|10479.5|10493.1|10478.1|15
1633095790000|2021-10-01 13:43:10|10492.9|10477.9|10493.5|10478.5|10493.5|10478.5|10487.8|10472.8|19
1633095800000|2021-10-01 13:43:20|10498.7|10483.7|10498.1|10483.1|10499.5|10484.5|10498.1|10483.1|22
1633095810000|2021-10-01 13:43:30|10497|10482|10495.7|10480.7|10497|10482|10494.9|10479.9|4
1633095820000|2021-10-01 13:43:40|10498.2|10483.2|10493.2|10478.2|10498.2|10483.2|10493.2|10478.2|2
1633095830000|2021-10-01 13:43:50|10493.3|10478.3|10485.1|10470.1|10493.3|10478.3|10485.1|10470.1|18
1633095840000|2021-10-01 13:44:00|10486.8|10471.8|10486.5|10471.5|10488.5|10473.5|10486.1|10471.1|16
1633095850000|2021-10-01 13:44:10|10491.6|10476.6|10493.4|10478.4|10495.4|10480.4|10491.6|10476.6|29
1633095860000|2021-10-01 13:44:20|10493.7|10478.7|10492|10477|10493.7|10478.7|10492|10477|18
1633095870000|2021-10-01 13:44:30|10490.6|10475.6|10500.2|10485.2|10500.2|10485.2|10490.6|10475.6|12
1633095880000|2021-10-01 13:44:40|10500.4|10485.4|10500.4|10485.4|10500.4|10485.4|10500.4|10485.4|17
1633095900000|2021-10-01 13:45:00|10500.7|10485.7|10507.9|10492.9|10507.9|10492.9|10500.7|10485.7|19
1633095910000|2021-10-01 13:45:10|10508.7|10493.7|10511.1|10496.1|10511.6|10496.6|10508.7|10493.7|13
1633095920000|2021-10-01 13:45:20|10511.3|10496.3|10514.2|10499.2|10514.2|10499.2|10511.3|10496.3|5
1633095930000|2021-10-01 13:45:30|10515.8|10500.8|10512.2|10497.2|10519.8|10504.8|10510.9|10495.9|36
1633095940000|2021-10-01 13:45:40|10513|10498|10510.9|10495.9|10515.9|10500.9|10510.9|10495.9|11
1633095950000|2021-10-01 13:45:50|10511.8|10496.8|10514|10499|10514.5|10499.5|10511.6|10496.6|13
1633095960000|2021-10-01 13:46:00|10516.2|10501.2|10518.1|10503.1|10518.2|10503.2|10516.2|10501.2|16
1633095970000|2021-10-01 13:46:10|10517.9|10502.9|10521.8|10506.8|10522.5|10507.5|10517.7|10502.7|10
1633095980000|2021-10-01 13:46:20|10518.8|10503.8|10519.5|10504.5|10519.5|10504.5|10518.8|10503.8|11
1633095990000|2021-10-01 13:46:30|10519.2|10504.2|10522.7|10507.7|10523.7|10508.7|10519.2|10504.2|17
1633096000000|2021-10-01 13:46:40|10523.2|10508.2|10519.9|10504.9|10523.2|10508.2|10519.9|10504.9|15
1633096010000|2021-10-01 13:46:50|10519|10504|10518.5|10503.5|10519|10504|10518.5|10503.5|2
1633096020000|2021-10-01 13:47:00|10518.3|10503.3|10513.4|10498.4|10518.3|10503.3|10513.4|10498.4|12
1633096030000|2021-10-01 13:47:10|10514|10499|10513.3|10498.3|10514|10499|10513.3|10498.3|8
1633096040000|2021-10-01 13:47:20|10513.6|10498.6|10514.6|10499.6|10515|10500|10513.6|10498.6|2
1633096050000|2021-10-01 13:47:30|10514.8|10499.8|10512.5|10497.5|10514.8|10499.8|10512.3|10497.3|4
1633096060000|2021-10-01 13:47:40|10511.4|10496.4|10512.6|10497.6|10512.6|10497.6|10507.4|10492.4|16
1633096070000|2021-10-01 13:47:50|10512.4|10497.4|10516.2|10501.2|10516.2|10501.2|10512.1|10497.1|10
1633096080000|2021-10-01 13:48:00|10517.7|10502.7|10527.2|10512.2|10527.4|10512.4|10517.7|10502.7|12
1633096090000|2021-10-01 13:48:10|10526.5|10511.5|10528.9|10513.9|10528.9|10513.9|10526.3|10511.3|5
1633096100000|2021-10-01 13:48:20|10527.4|10512.4|10527.7|10512.7|10527.9|10512.9|10525.7|10510.7|6
1633096110000|2021-10-01 13:48:30|10527.4|10512.4|10520.4|10505.4|10527.4|10512.4|10520.4|10505.4|5
1633096120000|2021-10-01 13:48:40|10519.6|10504.6|10520.5|10505.5|10520.5|10505.5|10519.6|10504.6|3
1633096130000|2021-10-01 13:48:50|10521|10506|10522|10507|10522|10507|10521|10506|2
1633096140000|2021-10-01 13:49:00|10523|10508|10528.2|10513.2|10528.2|10513.2|10523|10508|6
1633096150000|2021-10-01 13:49:10|10528|10513|10528.4|10513.4|10528.4|10513.4|10528|10513|2
1633096160000|2021-10-01 13:49:20|10529.6|10514.6|10527.7|10512.7|10530|10515|10527.5|10512.5|13
1633096170000|2021-10-01 13:49:30|10527.5|10512.5|10524.3|10509.3|10527.5|10512.5|10524.3|10509.3|5
1633096180000|2021-10-01 13:49:40|10525.2|10510.2|10522.4|10507.4|10526.4|10511.4|10520.2|10505.2|9
1633096190000|2021-10-01 13:49:50|10522.2|10507.2|10521.8|10506.8|10523|10508|10521.8|10506.8|8
1633096200000|2021-10-01 13:50:00|10521.6|10506.6|10521|10506|10522|10507|10521|10506|13
1633096210000|2021-10-01 13:50:10|10520.6|10505.6|10520.6|10505.6|10520.6|10505.6|10520.6|10505.6|4
1633096220000|2021-10-01 13:50:20|10519.6|10504.6|10515.6|10500.6|10519.6|10504.6|10515.4|10500.4|2
1633096230000|2021-10-01 13:50:30|10515.1|10500.1|10515|10500|10516.4|10501.4|10515|10500|3
1633096240000|2021-10-01 13:50:40|10514.4|10499.4|10513.4|10498.4|10514.4|10499.4|10513.2|10498.2|2
1633096250000|2021-10-01 13:50:50|10513.7|10498.7|10513.7|10498.7|10513.7|10498.7|10513.7|10498.7|1
1633096260000|2021-10-01 13:51:00|10513.9|10498.9|10513.1|10498.1|10516.4|10501.4|10513.1|10498.1|3
1633096270000|2021-10-01 13:51:10|10511.8|10496.8|10510.7|10495.7|10511.8|10496.8|10506.9|10491.9|4
1633096280000|2021-10-01 13:51:20|10514.2|10499.2|10513.9|10498.9|10514.2|10499.2|10513.7|10498.7|11
1633096290000|2021-10-01 13:51:30|10513.7|10498.7|10512.4|10497.4|10513.7|10498.7|10512.4|10497.4|3
1633096300000|2021-10-01 13:51:40|10511.9|10496.9|10513.4|10498.4|10513.4|10498.4|10510.9|10495.9|5
1633096310000|2021-10-01 13:51:50|10512.9|10497.9|10512.9|10497.9|10512.9|10497.9|10512.9|10497.9|4
1633096320000|2021-10-01 13:52:00|10513.2|10498.2|10515.1|10500.1|10515.9|10500.9|10513.2|10498.2|45
1633096330000|2021-10-01 13:52:10|10516.8|10501.8|10511.5|10496.5|10516.8|10501.8|10511.5|10496.5|19
1633096340000|2021-10-01 13:52:20|10512.8|10497.8|10512.6|10497.6|10513.9|10498.9|10509.8|10494.8|6
1633096350000|2021-10-01 13:52:30|10512.3|10497.3|10511.2|10496.2|10512.3|10497.3|10511.2|10496.2|3
1633096360000|2021-10-01 13:52:40|10510.9|10495.9|10510.9|10495.9|10510.9|10495.9|10510.9|10495.9|0
1633096370000|2021-10-01 13:52:50|10511.1|10496.1|10511.1|10496.1|10511.1|10496.1|10511.1|10496.1|2
1633096380000|2021-10-01 13:53:00|10512.4|10497.4|10511.1|10496.1|10514.6|10499.6|10511.1|10496.1|15
1633096390000|2021-10-01 13:53:10|10510.6|10495.6|10507.1|10492.1|10510.6|10495.6|10507.1|10492.1|9
1633096400000|2021-10-01 13:53:20|10508.7|10493.7|10506.5|10491.5|10508.7|10493.7|10506.5|10491.5|1
1633096410000|2021-10-01 13:53:30|10506.7|10491.7|10505.9|10490.9|10506.7|10491.7|10503.6|10488.6|12
1633096420000|2021-10-01 13:53:40|10506.8|10491.8|10505.9|10490.9|10506.8|10491.8|10505.9|10490.9|5
1633096440000|2021-10-01 13:54:00|10505.3|10490.3|10504.3|10489.3|10506.1|10491.1|10504.3|10489.3|2
1633096450000|2021-10-01 13:54:10|10503.2|10488.2|10507.3|10492.3|10508.6|10493.6|10502.4|10487.4|5
1633096460000|2021-10-01 13:54:20|10504.8|10489.8|10502.3|10487.3|10504.8|10489.8|10501.8|10486.8|14
1633096470000|2021-10-01 13:54:30|10501.1|10486.1|10500.1|10485.1|10501.1|10486.1|10500.1|10485.1|2
1633096480000|2021-10-01 13:54:40|10500.4|10485.4|10499.6|10484.6|10500.4|10485.4|10499.2|10484.2|2
1633096490000|2021-10-01 13:54:50|10498.1|10483.1|10497.8|10482.8|10498.1|10483.1|10497.1|10482.1|4
1633096500000|2021-10-01 13:55:00|10498.1|10483.1|10497.6|10482.6|10498.1|10483.1|10496.6|10481.6|13
1633096510000|2021-10-01 13:55:10|10497.4|10482.4|10496.6|10481.6|10497.4|10482.4|10496.3|10481.3|0
1633096520000|2021-10-01 13:55:20|10497.7|10482.7|10496.8|10481.8|10497.7|10482.7|10496.6|10481.6|3
1633096530000|2021-10-01 13:55:30|10497.1|10482.1|10496.5|10481.5|10497.1|10482.1|10496.5|10481.5|1
1633096540000|2021-10-01 13:55:40|10495|10480|10493.1|10478.1|10495|10480|10493.1|10478.1|8
1633096550000|2021-10-01 13:55:50|10491.6|10476.6|10491.6|10476.6|10491.6|10476.6|10491.6|10476.6|1
1633096560000|2021-10-01 13:56:00|10491.3|10476.3|10485.4|10470.4|10491.6|10476.6|10485.4|10470.4|37
1633096570000|2021-10-01 13:56:10|10485.1|10470.1|10490.9|10475.9|10490.9|10475.9|10485.1|10470.1|1
1633096580000|2021-10-01 13:56:20|10490.5|10475.5|10489.4|10474.4|10490.5|10475.5|10489.2|10474.2|1
1633096590000|2021-10-01 13:56:30|10489.5|10474.5|10485.6|10470.6|10489.5|10474.5|10485.6|10470.6|9
1633096600000|2021-10-01 13:56:40|10485.4|10470.4|10485.1|10470.1|10485.6|10470.6|10484.9|10469.9|11
1633096610000|2021-10-01 13:56:50|10485.4|10470.4|10484.5|10469.5|10485.4|10470.4|10483.3|10468.3|10
1633096620000|2021-10-01 13:57:00|10485.2|10470.2|10489.8|10474.8|10489.8|10474.8|10485.2|10470.2|11
1633096640000|2021-10-01 13:57:20|10489.3|10474.3|10489.3|10474.3|10489.3|10474.3|10489.3|10474.3|1
1633096650000|2021-10-01 13:57:30|||||||||1
1633096660000|2021-10-01 13:57:40|10489|10474|10489|10474|10489|10474|10489|10474|2
1633096670000|2021-10-01 13:57:50|10488.3|10473.3|10486|10471|10488.3|10473.3|10486|10471|6
1633096680000|2021-10-01 13:58:00|10486.2|10471.2|10489|10474|10489.8|10474.8|10486.2|10471.2|10
1633096690000|2021-10-01 13:58:10|10489.5|10474.5|10489.5|10474.5|10489.5|10474.5|10489.5|10474.5|1
1633096700000|2021-10-01 13:58:20|10490|10475|10490.3|10475.3|10490.3|10475.3|10489.5|10474.5|3
1633096710000|2021-10-01 13:58:30|10490|10475|10489.8|10474.8|10490|10475|10489.8|10474.8|0
1633096720000|2021-10-01 13:58:40|10489.5|10474.5|10489.5|10474.5|10489.5|10474.5|10489.5|10474.5|0
1633096730000|2021-10-01 13:58:50|10489.3|10474.3|10489.3|10474.3|10489.3|10474.3|10489|10474|7
1633096740000|2021-10-01 13:59:00|10489.5|10474.5|10488|10473|10489.7|10474.7|10488|10473|13
1633096750000|2021-10-01 13:59:10|10487.8|10472.8|10488.3|10473.3|10488.3|10473.3|10487.8|10472.8|2
1633096760000|2021-10-01 13:59:20|10484.8|10469.8|10485.3|10470.3|10485.8|10470.8|10484.8|10469.8|9
1633096770000|2021-10-01 13:59:30|10485.9|10470.9|10487.8|10472.8|10487.8|10472.8|10485.9|10470.9|7
1633096780000|2021-10-01 13:59:40|10488|10473|10484.4|10469.4|10488.3|10473.3|10484.4|10469.4|30
1633096790000|2021-10-01 13:59:50|10483.1|10468.1|10484.1|10469.1|10484.1|10469.1|10481.1|10466.1|33
1633096800000|2021-10-01 14:00:00|10484.8|10469.8|10479.5|10464.5|10484.8|10469.8|10478.6|10463.6|15
1633096810000|2021-10-01 14:00:10|10478.5|10463.5|10474|10459|10478.5|10463.5|10474|10459|29
1633096820000|2021-10-01 14:00:20|10472.6|10457.6|10463.8|10448.8|10472.6|10457.6|10463.8|10448.8|27
1633096830000|2021-10-01 14:00:30|10464.4|10449.4|10461|10446|10464.4|10449.4|10460.4|10445.4|33
1633096840000|2021-10-01 14:00:40|10461.5|10446.5|10467.9|10452.9|10467.9|10452.9|10461.5|10446.5|10
1633096850000|2021-10-01 14:00:50|10469.6|10454.6|10471.5|10456.5|10471.8|10456.8|10469.6|10454.6|2
1633096860000|2021-10-01 14:01:00|10471|10456|10471.5|10456.5|10471.5|10456.5|10471|10456|1
1633096870000|2021-10-01 14:01:10|10471.3|10456.3|10470.7|10455.7|10478.7|10463.7|10470.7|10455.7|24
1633096880000|2021-10-01 14:01:20|10471.1|10456.1|10479.3|10464.3|10479.3|10464.3|10471.1|10456.1|6
1633096890000|2021-10-01 14:01:30|10479.7|10464.7|10481.2|10466.2|10481.2|10466.2|10479.7|10464.7|1
1633096900000|2021-10-01 14:01:40|10481.7|10466.7|10471.6|10456.6|10483|10468|10471.6|10456.6|3
1633096910000|2021-10-01 14:01:50|10472.1|10457.1|10478.5|10463.5|10478.5|10463.5|10472.1|10457.1|3
1633096920000|2021-10-01 14:02:00|10479|10464|10478.7|10463.7|10479|10464|10478.7|10463.7|5
1633096930000|2021-10-01 14:02:10|10479|10464|10478.7|10463.7|10479|10464|10478.7|10463.7|1
1633096940000|2021-10-01 14:02:20|10479.7|10464.7|10478.4|10463.4|10480.2|10465.2|10478.4|10463.4|8
1633096950000|2021-10-01 14:02:30|10476.5|10461.5|10469.4|10454.4|10476.5|10461.5|10469.4|10454.4|7
1633096960000|2021-10-01 14:02:40|10467.9|10452.9|10470.4|10455.4|10470.4|10455.4|10466.5|10451.5|5
1633096970000|2021-10-01 14:02:50|10470.2|10455.2|10470.7|10455.7|10471.2|10456.2|10470.2|10455.2|2
1633096980000|2021-10-01 14:03:00|10471.2|10456.2|10476.9|10461.9|10485.1|10470.1|10470.7|10455.7|9
1633096990000|2021-10-01 14:03:10|10476.5|10461.5|10472.4|10457.4|10476.5|10461.5|10472.4|10457.4|1
1633097000000|2021-10-01 14:03:20|10472.9|10457.9|10473.8|10458.8|10473.8|10458.8|10472.9|10457.9|1
1633097010000|2021-10-01 14:03:30|10474.3|10459.3|10476|10461|10476|10461|10474.3|10459.3|2
1633097020000|2021-10-01 14:03:40|||||||||1
1633097030000|2021-10-01 14:03:50|10481|10466|10482|10467|10482|10467|10481|10466|4
1633097040000|2021-10-01 14:04:00|10482.5|10467.5|10476.2|10461.2|10483.6|10468.6|10476.2|10461.2|6
1633097050000|2021-10-01 14:04:10|10477.7|10462.7|10476.2|10461.2|10477.7|10462.7|10476.2|10461.2|2
1633097060000|2021-10-01 14:04:20|10476.8|10461.8|10479.3|10464.3|10479.3|10464.3|10476.8|10461.8|1
1633097070000|2021-10-01 14:04:30|10481.4|10466.4|10482.6|10467.6|10482.6|10467.6|10480.9|10465.9|4
1633097080000|2021-10-01 14:04:40|10484.3|10469.3|10478.9|10463.9|10484.6|10469.6|10478.4|10463.4|8
1633097090000|2021-10-01 14:04:50|10477.5|10462.5|10474.3|10459.3|10477.5|10462.5|10474.3|10459.3|5
1633097100000|2021-10-01 14:05:00|10474.5|10459.5|10479.3|10464.3|10479.3|10464.3|10472.8|10457.8|12
1633097110000|2021-10-01 14:05:10|10479|10464|10476.4|10461.4|10479|10464|10474|10459|6
1633097120000|2021-10-01 14:05:20|10477.2|10462.2|10469.5|10454.5|10477.5|10462.5|10469.5|10454.5|20
1633097130000|2021-10-01 14:05:30|10469.3|10454.3|10468.4|10453.4|10469.3|10454.3|10468.4|10453.4|4
1633097150000|2021-10-01 14:05:50|10467.4|10452.4|10467.4|10452.4|10467.4|10452.4|10467.4|10452.4|3
1633097160000|2021-10-01 14:06:00|10467.8|10452.8|10467.3|10452.3|10467.8|10452.8|10467.3|10452.3|3
1633097170000|2021-10-01 14:06:10|10466.9|10451.9|10464.7|10449.7|10466.9|10451.9|10464.7|10449.7|3
1633097180000|2021-10-01 14:06:20|10465.3|10450.3|10459.3|10444.3|10466.2|10451.2|10459.3|10444.3|10
1633097190000|2021-10-01 14:06:30|10462.6|10447.6|10461|10446|10462.6|10447.6|10460.8|10445.8|13
1633097200000|2021-10-01 14:06:40|10460.8|10445.8|10460|10445|10460.8|10445.8|10459.8|10444.8|3
1633097210000|2021-10-01 14:06:50|10459.7|10444.7|10462.7|10447.7|10463.7|10448.7|10459.5|10444.5|8
1633097220000|2021-10-01 14:07:00|10463.3|10448.3|10463.7|10448.7|10464.6|10449.6|10461.6|10446.6|11
1633097230000|2021-10-01 14:07:10|10464.3|10449.3|10465.2|10450.2|10465.2|10450.2|10463.7|10448.7|6
1633097240000|2021-10-01 14:07:20|10466.1|10451.1|10467.7|10452.7|10467.7|10452.7|10466.1|10451.1|3
1633097250000|2021-10-01 14:07:30|10466.8|10451.8|10465.2|10450.2|10466.8|10451.8|10465.2|10450.2|2
1633097260000|2021-10-01 14:07:40|10466.4|10451.4|10464|10449|10466.4|10451.4|10464|10449|7
1633097270000|2021-10-01 14:07:50|10465|10450|10457.1|10442.1|10465.6|10450.6|10456.4|10441.4|15
1633097280000|2021-10-01 14:08:00|10458.4|10443.4|10458.4|10443.4|10458.4|10443.4|10458.4|10443.4|7
1633097290000|2021-10-01 14:08:10|10458.1|10443.1|10462.2|10447.2|10462.7|10447.7|10458.1|10443.1|7
1633097300000|2021-10-01 14:08:20|10463.5|10448.5|10469.3|10454.3|10469.3|10454.3|10463.5|10448.5|4
1633097310000|2021-10-01 14:08:30|10469.8|10454.8|10469.5|10454.5|10469.8|10454.8|10469.5|10454.5|4
1633097320000|2021-10-01 14:08:40|10469.7|10454.7|10468.4|10453.4|10470|10455|10468.4|10453.4|6
1633097330000|2021-10-01 14:08:50|10469|10454|10463.5|10448.5|10469|10454|10463|10448|1
1633097340000|2021-10-01 14:09:00|10463.2|10448.2|10462.4|10447.4|10463.2|10448.2|10462.4|10447.4|4
1633097350000|2021-10-01 14:09:10|10461.9|10446.9|10460.2|10445.2|10462.1|10447.1|10460.2|10445.2|4
1633097360000|2021-10-01 14:09:20|10460|10445|10462.6|10447.6|10463.6|10448.6|10460|10445|8
1633097370000|2021-10-01 14:09:30|10463.3|10448.3|10461.5|10446.5|10464.1|10449.1|10460.6|10445.6|2
1633097380000|2021-10-01 14:09:40|10462.1|10447.1|10463.1|10448.1|10463.1|10448.1|10462.1|10447.1|1
1633097390000|2021-10-01 14:09:50|10462.9|10447.9|10463.6|10448.6|10463.6|10448.6|10462.6|10447.6|0
1633097400000|2021-10-01 14:10:00|10464|10449|10469.6|10454.6|10469.6|10454.6|10464|10449|6
1633097410000|2021-10-01 14:10:10|10464.1|10449.1|10467.6|10452.6|10467.6|10452.6|10464.1|10449.1|14
1633097420000|2021-10-01 14:10:20|10467.4|10452.4|10467.4|10452.4|10467.4|10452.4|10467.4|10452.4|0
1633097430000|2021-10-01 14:10:30|10467.1|10452.1|10464.6|10449.6|10467.1|10452.1|10464.1|10449.1|3
1633097440000|2021-10-01 14:10:40|10466.1|10451.1|10462.2|10447.2|10469.1|10454.1|10462.2|10447.2|12
1633097450000|2021-10-01 14:10:50|10460.2|10445.2|10459.8|10444.8|10460.2|10445.2|10458.1|10443.1|4
1633097460000|2021-10-01 14:11:00|10460.7|10445.7|10461.8|10446.8|10461.8|10446.8|10460.7|10445.7|2
1633097470000|2021-10-01 14:11:10|||||||||1
1633097480000|2021-10-01 14:11:20|10461.3|10446.3|10461|10446|10461.3|10446.3|10461|10446|0
1633097490000|2021-10-01 14:11:30|10458.8|10443.8|10457.5|10442.5|10458.8|10443.8|10457.5|10442.5|5
1633097500000|2021-10-01 14:11:40|10457.7|10442.7|10461.9|10446.9|10461.9|10446.9|10457.7|10442.7|6
1633097510000|2021-10-01 14:11:50|10461.4|10446.4|10461.4|10446.4|10461.4|10446.4|10461.4|10446.4|0
1633097520000|2021-10-01 14:12:00|||||||||2
1633097530000|2021-10-01 14:12:10|10461.3|10446.3|10462.6|10447.6|10462.6|10447.6|10461.3|10446.3|0
1633097540000|2021-10-01 14:12:20|||||||||1
1633097550000|2021-10-01 14:12:30|10464.5|10449.5|10464.5|10449.5|10464.5|10449.5|10464.5|10449.5|3
1633097570000|2021-10-01 14:12:50|10464.3|10449.3|10464|10449|10464.3|10449.3|10464|10449|4
1633097580000|2021-10-01 14:13:00|10468.5|10453.5|10469.3|10454.3|10469.3|10454.3|10468.1|10453.1|2
1633097590000|2021-10-01 14:13:10|10468.8|10453.8|10470.3|10455.3|10470.3|10455.3|10468.8|10453.8|7
1633097600000|2021-10-01 14:13:20|||||||||1
1633097610000|2021-10-01 14:13:30|||||||||1
1633097620000|2021-10-01 14:13:40|10472.1|10457.1|10471.1|10456.1|10472.3|10457.3|10471.1|10456.1|11
1633097630000|2021-10-01 14:13:50|10470.3|10455.3|10469.1|10454.1|10470.3|10455.3|10469.1|10454.1|4
1633097640000|2021-10-01 14:14:00|10468.8|10453.8|10481|10466|10481.3|10466.3|10468.8|10453.8|5
1633097650000|2021-10-01 14:14:10|10480.8|10465.8|10480.5|10465.5|10480.8|10465.8|10480.5|10465.5|2
1633097660000|2021-10-01 14:14:20|10482.1|10467.1|10485|10470|10485|10470|10482.1|10467.1|3
1633097670000|2021-10-01 14:14:30|10484|10469|10485|10470|10485|10470|10484|10469|2
1633097680000|2021-10-01 14:14:40|10485.6|10470.6|10486.5|10471.5|10487.5|10472.5|10479|10464|15
1633097690000|2021-10-01 14:14:50|10487.5|10472.5|10487.5|10472.5|10487.5|10472.5|10487.5|10472.5|7
1633097700000|2021-10-01 14:15:00|10482.7|10467.7|10479.3|10464.3|10482.7|10467.7|10479|10464|12
1633097710000|2021-10-01 14:15:10|10480|10465|10479|10464|10483|10468|10479|10464|6
1633097720000|2021-10-01 14:15:20|10475|10460|10474.8|10459.8|10475.5|10460.5|10474.5|10459.5|3
1633097730000|2021-10-01 14:15:30|10474.5|10459.5|10479.3|10464.3|10479.3|10464.3|10474.5|10459.5|15
1633097740000|2021-10-01 14:15:40|10478.8|10463.8|10478.8|10463.8|10478.8|10463.8|10478.8|10463.8|0
1633097750000|2021-10-01 14:15:50|10480.3|10465.3|10479.4|10464.4|10480.3|10465.3|10478.9|10463.9|2
1633097760000|2021-10-01 14:16:00|10478.9|10463.9|10481.4|10466.4|10481.4|10466.4|10478.9|10463.9|4
1633097780000|2021-10-01 14:16:20|10486.9|10471.9|10483.8|10468.8|10487.9|10472.9|10482.9|10467.9|16
1633097790000|2021-10-01 14:16:30|10482.4|10467.4|10481.3|10466.3|10482.4|10467.4|10480.9|10465.9|3
1633097810000|2021-10-01 14:16:50|10480.8|10465.8|10479.3|10464.3|10480.8|10465.8|10479.3|10464.3|1
1633097820000|2021-10-01 14:17:00|10478.3|10463.3|10476|10461|10478.3|10463.3|10475.5|10460.5|5
1633097830000|2021-10-01 14:17:10|10480|10465|10481|10466|10484.4|10469.4|10480|10465|10
1633097850000|2021-10-01 14:17:30|||||||||12
1633097860000|2021-10-01 14:17:40|10481.5|10466.5|10483|10468|10483|10468|10481.5|10466.5|4
1633097870000|2021-10-01 14:17:50|10482.8|10467.8|10481|10466|10482.8|10467.8|10481|10466|2
1633097880000|2021-10-01 14:18:00|10481.5|10466.5|10486.9|10471.9|10487.7|10472.7|10481.5|10466.5|6
1633097890000|2021-10-01 14:18:10|10486|10471|10487.2|10472.2|10487.2|10472.2|10485.1|10470.1|3
1633097900000|2021-10-01 14:18:20|10487.6|10472.6|10488.2|10473.2|10496.4|10481.4|10483.2|10468.2|47
1633097910000|2021-10-01 14:18:30|10487.9|10472.9|10484.9|10469.9|10491.4|10476.4|10484.9|10469.9|3
1633097920000|2021-10-01 14:18:40|10483.6|10468.6|10482.9|10467.9|10483.6|10468.6|10482.6|10467.6|1
1633097930000|2021-10-01 14:18:50|10492|10477|10493|10478|10493.6|10478|10492|10468.6|64
1633097940000|2021-10-01 14:19:00|10485.5|10470.5|10488.9|10473.9|10488.9|10473.9|10485.5|10470.5|18
1633097950000|2021-10-01 14:19:10|10489.7|10474.7|10487.9|10472.9|10489.9|10474.9|10485.9|10470.9|11
1633097960000|2021-10-01 14:19:20|10488.1|10473.1|10488.4|10473.4|10488.4|10473.4|10488.1|10473.1|3
1633097970000|2021-10-01 14:19:30|10488.1|10473.1|10486.9|10471.9|10488.4|10473.4|10485.9|10470.9|1
1633097980000|2021-10-01 14:19:40|10487.8|10472.8|10487.8|10472.8|10487.8|10472.8|10487.8|10472.8|0
1633097990000|2021-10-01 14:19:50|10488.9|10473.9|10484.9|10469.9|10488.9|10473.9|10484.9|10469.9|5
1633098010000|2021-10-01 14:20:10|10478.9|10463.9|10476.9|10461.9|10479.4|10464.4|10476.9|10461.9|34
1633098020000|2021-10-01 14:20:20|10480.5|10465.5|10480.7|10465.7|10480.7|10465.7|10480.5|10465.5|3
1633098030000|2021-10-01 14:20:30|10481|10466|10481|10466|10481|10466|10481|10466|1
1633098040000|2021-10-01 14:20:40|10482|10467|10482|10467|10482|10467|10482|10467|0
1633098050000|2021-10-01 14:20:50|10482.2|10467.2|10484.3|10469.3|10485.8|10470.8|10482.2|10467.2|7
1633098060000|2021-10-01 14:21:00|10484|10469|10485.3|10470.3|10485.3|10470.3|10481.8|10466.8|5
1633098070000|2021-10-01 14:21:10|10484.8|10469.8|10484.3|10469.3|10484.8|10469.8|10484.3|10469.3|1
1633098090000|2021-10-01 14:21:30|10484|10469|10484|10469|10484.5|10469.5|10483.5|10468.5|8
1633098120000|2021-10-01 14:22:00|10482.8|10467.8|10482.8|10467.8|10482.8|10467.8|10481.3|10466.3|3
1633098130000|2021-10-01 14:22:10|10481.3|10466.3|10481.3|10466.3|10481.3|10466.3|10481.3|10466.3|2
1633098150000|2021-10-01 14:22:30|10481|10466|10484|10469|10484|10469|10481|10466|11
1633098160000|2021-10-01 14:22:40|10485|10470|10487.2|10472.2|10487.2|10472.2|10485|10470|6
1633098170000|2021-10-01 14:22:50|10487|10472|10489.5|10474.5|10489.5|10474.5|10487|10472|6
1633098180000|2021-10-01 14:23:00|10488.5|10473.5|10488.2|10473.2|10489.4|10474.4|10488.2|10473.2|13
1633098190000|2021-10-01 14:23:10|10486.4|10471.4|10487.2|10472.2|10487.2|10472.2|10486.4|10471.4|0
1633098200000|2021-10-01 14:23:20|10486.5|10471.5|10478.7|10463.7|10486.5|10471.5|10478.7|10463.7|3
1633098210000|2021-10-01 14:23:30|10478.5|10463.5|10478|10463|10478.5|10463.5|10478|10463|0
1633098220000|2021-10-01 14:23:40|10477.7|10462.7|10477.5|10462.5|10477.7|10462.7|10477.5|10462.5|2
1633098230000|2021-10-01 14:23:50|||||||||2
1633098240000|2021-10-01 14:24:00|10479.9|10464.9|10482.1|10467.1|10483.7|10468.7|10479.9|10464.9|14
1633098250000|2021-10-01 14:24:10|10481.9|10466.9|10481.1|10466.1|10481.9|10466.9|10481.1|10466.1|0
1633098260000|2021-10-01 14:24:20|10481.8|10466.8|10482.3|10467.3|10482.3|10467.3|10481.8|10466.8|0
1633098270000|2021-10-01 14:24:30|10482.5|10467.5|10484.3|10469.3|10484.3|10469.3|10482.5|10467.5|1
1633098280000|2021-10-01 14:24:40|10486.3|10471.3|10485|10470|10486.3|10471.3|10485|10470|4
1633098290000|2021-10-01 14:24:50|10486.3|10471.3|10486.3|10471.3|10486.3|10471.3|10486.3|10471.3|1
1633098300000|2021-10-01 14:25:00|10487|10472|10483.8|10468.8|10488|10473|10483.8|10468.8|5
1633098320000|2021-10-01 14:25:20|10483.6|10468.6|10483.8|10468.8|10484.1|10469.1|10483.6|10468.6|3
1633098330000|2021-10-01 14:25:30|10484.1|10469.1|10478.8|10463.8|10484.1|10469.1|10478.8|10463.8|24
1633098340000|2021-10-01 14:25:40|10479.1|10464.1|10479.6|10464.6|10479.6|10464.6|10479.1|10464.1|2
1633098350000|2021-10-01 14:25:50|10483.6|10468.6|10479.1|10464.1|10483.6|10468.6|10478.6|10463.6|9
1633098360000|2021-10-01 14:26:00|10479.7|10464.7|10480.6|10465.6|10480.6|10465.6|10479.7|10464.7|0
1633098370000|2021-10-01 14:26:10|10481.1|10466.1|10485.1|10470.1|10485.1|10470.1|10481.1|10466.1|7
1633098380000|2021-10-01 14:26:20|10487.1|10472.1|10486.8|10471.8|10487.1|10472.1|10486.6|10471.6|6
1633098390000|2021-10-01 14:26:30|10487.1|10472.1|10484.8|10469.8|10487.1|10472.1|10484.6|10469.6|5
1633098400000|2021-10-01 14:26:40|||||||||1
1633098410000|2021-10-01 14:26:50|10484.6|10469.6|10482.1|10467.1|10484.6|10469.6|10482.1|10467.1|7
1633098420000|2021-10-01 14:27:00|10483.1|10468.1|10481.1|10466.1|10483.1|10468.1|10480.6|10465.6|10
1633098430000|2021-10-01 14:27:10|10479.1|10464.1|10481.3|10466.3|10481.8|10466.8|10478.8|10463.8|11
1633098440000|2021-10-01 14:27:20|10480.8|10465.8|10479.6|10464.6|10484.3|10469.3|10479.6|10464.6|60
1633098450000|2021-10-01 14:27:30|10479.3|10464.3|10479.3|10464.3|10479.3|10464.3|10479.3|10464.3|2
1633098470000|2021-10-01 14:27:50|10479.6|10464.6|10480.8|10465.8|10483.1|10468.1|10479.6|10464.6|8
1633098480000|2021-10-01 14:28:00|10481.1|10466.1|10482.1|10467.1|10482.3|10467.3|10480.8|10465.8|3
1633098490000|2021-10-01 14:28:10|10481.8|10466.8|10480.6|10465.6|10481.8|10466.8|10480.3|10465.3|0
1633098500000|2021-10-01 14:28:20|10480.8|10465.8|10480.8|10465.8|10481.3|10466.3|10480.3|10465.3|0
1633098510000|2021-10-01 14:28:30|10481.1|10466.1|10481.1|10466.1|10481.1|10466.1|10481.1|10466.1|2
1633098520000|2021-10-01 14:28:40|||||||||1
1633098530000|2021-10-01 14:28:50|10480.8|10465.8|10481.1|10466.1|10481.1|10466.1|10480.8|10465.8|2
1633098540000|2021-10-01 14:29:00|||||||||2
1633098550000|2021-10-01 14:29:10|10480.8|10465.8|10480.8|10465.8|10480.8|10465.8|10480.8|10465.8|0
1633098560000|2021-10-01 14:29:20|10481.1|10466.1|10481.1|10466.1|10481.1|10466.1|10481.1|10466.1|1
1633098570000|2021-10-01 14:29:30|||||||||2
1633098580000|2021-10-01 14:29:40|10480.8|10465.8|10480.8|10465.8|10480.8|10465.8|10480.8|10465.8|0
1633098590000|2021-10-01 14:29:50|10480.6|10465.6|10477.8|10462.8|10480.6|10465.6|10477.8|10462.8|12
1633098600000|2021-10-01 14:30:00|10477.3|10462.3|10477.1|10462.1|10477.6|10462.6|10473.6|10458.6|37
1633098610000|2021-10-01 14:30:10|10479.6|10464.6|10481.6|10466.6|10482.3|10467.3|10479.6|10464.6|9
1633098620000|2021-10-01 14:30:20|10476.8|10461.8|10477.3|10462.3|10477.3|10462.3|10476.8|10461.8|10
1633098630000|2021-10-01 14:30:30|10477.6|10462.6|10477.8|10462.8|10477.8|10462.8|10476.3|10461.3|2
1633098640000|2021-10-01 14:30:40|10477.4|10462.4|10477.3|10462.3|10477.4|10462.4|10476.8|10461.8|2
1633098650000|2021-10-01 14:30:50|10477.8|10462.8|10477.3|10462.3|10477.8|10462.8|10477.3|10462.3|2
1633098660000|2021-10-01 14:31:00|10475.4|10460.4|10471.5|10456.5|10475.4|10460.4|10470.8|10455.8|21
1633098670000|2021-10-01 14:31:10|10471.6|10456.6|10471.5|10456.5|10471.8|10456.8|10471.3|10456.3|1
1633098680000|2021-10-01 14:31:20|||||||||1
1633098690000|2021-10-01 14:31:30|10471.8|10456.8|10471.8|10456.8|10471.8|10456.8|10471.8|10456.8|1
1633098700000|2021-10-01 14:31:40|10471.2|10456.2|10472.1|10457.1|10472.1|10457.1|10471.2|10456.2|4
1633098710000|2021-10-01 14:31:50|10471.9|10456.9|10468.7|10453.7|10472|10457|10468.7|10453.7|7
1633098720000|2021-10-01 14:32:00|10466.7|10451.7|10465.9|10450.9|10466.7|10451.7|10462.7|10447.7|57
1633098730000|2021-10-01 14:32:10|10465.5|10450.5|10465.4|10450.4|10465.9|10450.9|10465.4|10450.4|0
1633098740000|2021-10-01 14:32:20|10465.2|10450.2|10458.7|10443.7|10465.2|10450.2|10458.7|10443.7|14
1633098750000|2021-10-01 14:32:30|10458.2|10443.2|10458.9|10443.9|10458.9|10443.9|10458.2|10443.2|3
1633098760000|2021-10-01 14:32:40|10459|10444|10456.1|10441.1|10459|10444|10456.1|10441.1|15
1633098770000|2021-10-01 14:32:50|10457.1|10442.1|10456.2|10441.2|10457.1|10442.1|10456.2|10441.2|12
1633098780000|2021-10-01 14:33:00|||||||||1
1633098790000|2021-10-01 14:33:10|10456.3|10441.3|10455.9|10440.9|10456.9|10441.9|10455.9|10440.9|4
1633098800000|2021-10-01 14:33:20|10442.9|10427.9|10443.4|10428.4|10443.9|10428.9|10442.9|10427.9|80
1633098810000|2021-10-01 14:33:30|10443.2|10428.2|10446|10431|10446.6|10431.6|10439.7|10424.7|36
1633098820000|2021-10-01 14:33:40|10446.5|10431.5|10446.5|10431.5|10455.8|10440.8|10446.5|10431.5|39
1633098830000|2021-10-01 14:33:50|10446.1|10431.1|10447.7|10432.7|10447.9|10432.9|10444.7|10429.7|43
1633098840000|2021-10-01 14:34:00|10447.4|10432.4|10448.4|10433.4|10448.4|10433.4|10447.2|10432.2|1
1633098850000|2021-10-01 14:34:10|10448.2|10433.2|10445.9|10430.9|10448.2|10433.2|10445.9|10430.9|2
1633098860000|2021-10-01 14:34:20|10445.4|10430.4|10443.9|10428.9|10445.4|10430.4|10443.9|10428.9|3
1633098870000|2021-10-01 14:34:30|10445.6|10430.6|10443.7|10428.7|10445.6|10430.6|10443.7|10428.7|7
1633098880000|2021-10-01 14:34:40|10444.3|10429.3|10442.9|10427.9|10444.3|10429.3|10442.9|10427.9|12
1633098890000|2021-10-01 14:34:50|10443.1|10428.1|10444.1|10429.1|10444.1|10429.1|10443.1|10428.1|0
1633098900000|2021-10-01 14:35:00|10443.2|10428.2|10442.6|10427.6|10443.9|10428.9|10442.6|10427.6|7
1633098910000|2021-10-01 14:35:10|10442.2|10427.2|10441.1|10426.1|10442.2|10427.2|10439.9|10424.9|21
1633098920000|2021-10-01 14:35:20|10440.8|10425.8|10442.6|10427.6|10442.6|10427.6|10440.8|10425.8|5
1633098930000|2021-10-01 14:35:30|10443|10428|10455|10440|10455.5|10440.5|10443|10428|16
1633098940000|2021-10-01 14:35:40|10455.4|10440.4|10452.6|10437.6|10456|10441|10452.4|10437.4|3
1633098950000|2021-10-01 14:35:50|10451.7|10436.7|10452.1|10437.1|10452.6|10437.6|10451.1|10436.1|6
1633098960000|2021-10-01 14:36:00|10452.3|10437.3|10451.6|10436.6|10453.1|10438.1|10451.6|10436.6|5
1633098970000|2021-10-01 14:36:10|10449.1|10434.1|10449.1|10434.1|10449.1|10434.1|10449.1|10434.1|2
1633098980000|2021-10-01 14:36:20|10447.1|10432.1|10446.9|10431.9|10447.1|10432.1|10444.7|10429.7|14
1633098990000|2021-10-01 14:36:30|10447.5|10432.5|10447.5|10432.5|10447.5|10432.5|10447.5|10432.5|2
1633099000000|2021-10-01 14:36:40|10447.3|10432.3|10449.7|10434.7|10449.7|10434.7|10447|10432|2
1633099010000|2021-10-01 14:36:50|10449.3|10434.3|10449.1|10434.1|10449.3|10434.3|10449.1|10434.1|37
1633099020000|2021-10-01 14:37:00|10448.1|10433.1|10445.9|10430.9|10448.1|10433.1|10442|10427|54
1633099030000|2021-10-01 14:37:10|10444.2|10429.2|10441.9|10426.9|10444.2|10429.2|10441.9|10426.9|2
1633099040000|2021-10-01 14:37:20|10442.1|10427.1|10441.9|10426.9|10442.4|10427.4|10441.9|10426.9|1
1633099050000|2021-10-01 14:37:30|10442.8|10427.8|10440.8|10425.8|10442.8|10427.8|10440.5|10425.5|28
1633099060000|2021-10-01 14:37:40|10440.3|10425.3|10440.6|10425.6|10440.8|10425.8|10440|10425|13
1633099070000|2021-10-01 14:37:50|10434.9|10419.9|10434.9|10419.9|10434.9|10419.9|10434.9|10419.9|19
1633099080000|2021-10-01 14:38:00|10438.7|10423.7|10437.2|10422.2|10439.1|10424.1|10436.9|10421.9|26
1633099090000|2021-10-01 14:38:10|10436.9|10421.9|10436.7|10421.7|10437.2|10422.2|10436.7|10421.7|9
1633099100000|2021-10-01 14:38:20|10436.4|10421.4|10433|10418|10436.4|10421.4|10433|10418|4
1633099110000|2021-10-01 14:38:30|10432.5|10417.5|10433|10418|10433|10418|10432.5|10417.5|2
1633099120000|2021-10-01 14:38:40|10424.5|10409.5|10424|10409|10424.5|10409.5|10424|10409|17
1633099130000|2021-10-01 14:38:50|10424.3|10409.3|10418.8|10403.8|10424.3|10409.3|10418.4|10403.4|17
1633099140000|2021-10-01 14:39:00|10419.1|10404.1|10412.3|10397.3|10419.1|10404.1|10411|10396|34
1633099150000|2021-10-01 14:39:10|10411.4|10396.4|10417.5|10402.5|10418.4|10403.4|10411.4|10396.4|21
1633099160000|2021-10-01 14:39:20|10417.4|10402.4|10416.9|10401.9|10418.7|10403.7|10412.2|10397.2|33
1633099170000|2021-10-01 14:39:30|10417.2|10402.2|10407.3|10392.3|10417.2|10402.2|10407.3|10392.3|27
1633099180000|2021-10-01 14:39:40|10407.1|10392.1|10407.3|10392.3|10407.3|10392.3|10406.8|10391.8|2
1633099190000|2021-10-01 14:39:50|10407.1|10392.1|10404.9|10389.9|10407.1|10392.1|10404.9|10389.9|11
1633099200000|2021-10-01 14:40:00|10404.4|10389.4|10410.1|10395.1|10410.1|10395.1|10401.3|10386.3|38
1633099210000|2021-10-01 14:40:10|10410.3|10395.3|10409.4|10394.4|10410.6|10395.6|10409.4|10394.4|17
1633099220000|2021-10-01 14:40:20|10409.7|10394.7|10403.2|10388.2|10410.7|10395.7|10403.2|10388.2|21
1633099230000|2021-10-01 14:40:30|10403.7|10388.7|10405.4|10390.4|10406.9|10391.9|10403.7|10388.7|4
1633099240000|2021-10-01 14:40:40|10405.7|10390.7|10410.9|10395.9|10412.7|10397.7|10405.7|10390.7|13
1633099250000|2021-10-01 14:40:50|10410.7|10395.7|10412.7|10397.7|10413.4|10398.4|10410.7|10395.7|5
1633099260000|2021-10-01 14:41:00|10412.2|10397.2|10411.4|10396.4|10412.4|10397.4|10411.2|10396.2|1
1633099270000|2021-10-01 14:41:10|10411.2|10396.2|10404.2|10389.2|10411.2|10396.2|10404.2|10389.2|9
1633099280000|2021-10-01 14:41:20|10405.4|10390.4|10404.6|10389.6|10405.4|10390.4|10403.2|10388.2|2
1633099290000|2021-10-01 14:41:30|10404.3|10389.3|10413|10398|10413|10398|10403.8|10388.8|16
1633099300000|2021-10-01 14:41:40|10413.3|10398.3|10413.3|10398.3|10413.3|10398.3|10413.3|10398.3|48
1633099310000|2021-10-01 14:41:50|10412.8|10397.8|10411.5|10396.5|10414.3|10399.3|10411.5|10396.5|2
1633099320000|2021-10-01 14:42:00|10412.2|10397.2|10418.8|10403.8|10419.3|10404.3|10412.2|10397.2|5
1633099330000|2021-10-01 14:42:10|10421|10406|10420.3|10405.3|10422.6|10407.6|10420.3|10405.3|9
1633099340000|2021-10-01 14:42:20|10414.3|10399.3|10407.6|10392.6|10414.3|10399.3|10407.6|10392.6|2
1633099350000|2021-10-01 14:42:30|10407.3|10392.3|10413.8|10398.8|10414.3|10399.3|10407.3|10392.3|3
1633099360000|2021-10-01 14:42:40|10412.8|10397.8|10403.8|10388.8|10412.8|10397.8|10403.6|10388.6|13
1633099370000|2021-10-01 14:42:50|10404.7|10389.7|10405.6|10390.6|10406.1|10391.1|10404.7|10389.7|4
1633099380000|2021-10-01 14:43:00|10406.1|10391.1|10405.2|10390.2|10406.1|10391.1|10405.2|10390.2|2
1633099390000|2021-10-01 14:43:10|10405.5|10390.5|10404|10389|10405.5|10390.5|10404|10389|6
1633099410000|2021-10-01 14:43:30|10403.5|10388.5|10404.8|10389.8|10405|10390|10403.5|10388.5|14
1633099420000|2021-10-01 14:43:40|10404.5|10389.5|10404.3|10389.3|10404.5|10389.5|10404.3|10389.3|0
1633099430000|2021-10-01 14:43:50|10403.8|10388.8|10405.8|10390.8|10405.8|10390.8|10403.8|10388.8|25
1633099440000|2021-10-01 14:44:00|10405.2|10390.2|10406|10391|10406|10391|10404.3|10389.3|10
1633099450000|2021-10-01 14:44:10|10405|10390|10402.2|10387.2|10405|10390|10402.2|10387.2|6
1633099460000|2021-10-01 14:44:20|10401|10386|10392.4|10377.4|10402|10387|10391.3|10376.3|46
1633099470000|2021-10-01 14:44:30|10392.9|10377.9|10395.4|10380.4|10395.4|10380.4|10392.9|10377.9|6
1633099480000|2021-10-01 14:44:40|10398.9|10383.9|10394.1|10379.1|10400.4|10385.4|10393.9|10378.9|13
1633099490000|2021-10-01 14:44:50|10410.7|10395.7|10405.1|10390.1|10411|10396|10405.1|10390.1|10
1633099500000|2021-10-01 14:45:00|10404.9|10389.9|10406.1|10391.1|10406.1|10391.1|10404.9|10389.9|10
1633099510000|2021-10-01 14:45:10|10405.9|10390.9|10405.4|10390.4|10405.9|10390.9|10404.2|10389.2|16
1633099520000|2021-10-01 14:45:20|10408|10393|10408.4|10393.4|10408.8|10393.8|10408|10393|10
1633099530000|2021-10-01 14:45:30|||||||||1
1633099540000|2021-10-01 14:45:40|10408.3|10393.3|10407.6|10392.6|10408.3|10393.3|10407.6|10392.6|5
1633099550000|2021-10-01 14:45:50|10407.8|10392.8|10407.6|10392.6|10407.8|10392.8|10407.6|10392.6|4
1633099560000|2021-10-01 14:46:00|10407.8|10392.8|10415.3|10400.3|10418.6|10403.6|10407.8|10392.8|33
1633099570000|2021-10-01 14:46:10|10415.6|10400.6|10416.1|10401.1|10419.3|10404.3|10415.5|10400.5|8
1633099580000|2021-10-01 14:46:20|10414.8|10399.8|10414.1|10399.1|10416.1|10401.1|10413.8|10398.8|5
1633099590000|2021-10-01 14:46:30|10413.8|10398.8|10421.8|10406.8|10422.3|10407.3|10412.8|10397.8|3
1633099600000|2021-10-01 14:46:40|10422.2|10407.2|10420.8|10405.8|10422.8|10407.8|10420.8|10405.8|14
1633099610000|2021-10-01 14:46:50|10420.6|10405.6|10419.3|10404.3|10420.6|10405.6|10419.3|10404.3|2
1633099620000|2021-10-01 14:47:00|10418.9|10403.9|10422.3|10407.3|10422.3|10407.3|10418.3|10403.3|26
1633099630000|2021-10-01 14:47:10|10423.3|10408.3|10425.3|10410.3|10428|10413|10421.3|10406.3|17
1633099640000|2021-10-01 14:47:20|10425|10410|10424.5|10409.5|10425|10410|10423.6|10408.6|17
1633099650000|2021-10-01 14:47:30|10424.1|10409.1|10421|10406|10424.1|10409.1|10421|10406|3
1633099660000|2021-10-01 14:47:40|10421.9|10406.9|10429.3|10414.3|10429.3|10414.3|10421.9|10406.9|19
1633099670000|2021-10-01 14:47:50|10431.3|10416.3|10430.3|10415.3|10433.8|10418.8|10429.8|10414.8|14
1633099680000|2021-10-01 14:48:00|10427.3|10412.3|10425.4|10410.4|10427.3|10412.3|10425.3|10410.3|5
1633099690000|2021-10-01 14:48:10|10425.2|10410.2|10424|10409|10425.2|10410.2|10424|10409|16
1633099700000|2021-10-01 14:48:20|10422.5|10407.5|10423.3|10408.3|10423.3|10408.3|10422.3|10407.3|2
1633099710000|2021-10-01 14:48:30|10425.5|10410.5|10423.9|10408.9|10427|10412|10423.9|10408.9|14
1633099720000|2021-10-01 14:48:40|10423|10408|10422.3|10407.3|10423|10408|10422.3|10407.3|107
1633099730000|2021-10-01 14:48:50|10422.6|10407.6|10421.9|10406.9|10422.6|10407.6|10421.9|10406.9|4
1633099740000|2021-10-01 14:49:00|10422.5|10407.5|10423.3|10408.3|10423.3|10408.3|10422.5|10407.5|11
1633099750000|2021-10-01 14:49:10|10423.6|10408.6|10421.6|10406.6|10423.6|10408.6|10421.6|10406.6|4
1633099760000|2021-10-01 14:49:20|10421.4|10406.4|10420.4|10405.4|10421.4|10406.4|10420.4|10405.4|1
1633099770000|2021-10-01 14:49:30|||||||||1
1633099790000|2021-10-01 14:49:50|10420.9|10405.9|10420.9|10405.9|10421.1|10406.1|10420.9|10405.9|14
1633099800000|2021-10-01 14:50:00|10421.1|10406.1|10422.1|10407.1|10422.1|10407.1|10421.1|10406.1|10
1633099810000|2021-10-01 14:50:10|10422.4|10407.4|10420.9|10405.9|10422.4|10407.4|10420.9|10405.9|4
1633099820000|2021-10-01 14:50:20|10420.6|10405.6|10420.4|10405.4|10421.4|10406.4|10420.4|10405.4|30
1633099830000|2021-10-01 14:50:30|10420.2|10405.2|10419.9|10404.9|10420.6|10405.6|10419.4|10404.4|14
1633099840000|2021-10-01 14:50:40|10419.7|10404.7|10419.3|10404.3|10419.7|10404.7|10419.3|10404.3|16
1633099850000|2021-10-01 14:50:50|||||||||1
1633099860000|2021-10-01 14:51:00|10419.5|10404.5|10417.6|10402.6|10419.5|10404.5|10416.8|10401.8|6
1633099870000|2021-10-01 14:51:10|10417.3|10402.3|10412.3|10397.3|10417.3|10402.3|10412.3|10397.3|4
1633099880000|2021-10-01 14:51:20|10411.8|10396.8|10407.4|10392.4|10412.3|10397.3|10407.4|10392.4|13
1633099890000|2021-10-01 14:51:30|10407.3|10392.3|10409.3|10394.3|10410.8|10395.8|10407.3|10392.3|6
1633099900000|2021-10-01 14:51:40|10410.3|10395.3|10408.6|10393.6|10410.3|10395.3|10407.3|10392.3|9
1633099910000|2021-10-01 14:51:50|10408.3|10393.3|10407.1|10392.1|10408.8|10393.8|10407.1|10392.1|1
1633099920000|2021-10-01 14:52:00|10406.8|10391.8|10406.8|10391.8|10407.6|10392.6|10406.6|10391.6|8
1633099930000|2021-10-01 14:52:10|10406.6|10391.6|10403.1|10388.1|10406.6|10391.6|10403.1|10388.1|9
1633099940000|2021-10-01 14:52:20|10402.9|10387.9|10401.1|10386.1|10402.9|10387.9|10401.1|10386.1|11
1633099950000|2021-10-01 14:52:30|10400.4|10385.4|10400.2|10385.2|10400.6|10385.6|10400.2|10385.2|7
1633099960000|2021-10-01 14:52:40|10398.8|10383.8|10391.2|10376.2|10398.8|10383.8|10391.2|10376.2|34
1633099970000|2021-10-01 14:52:50|10391|10376|10389.5|10374.5|10391.3|10376.3|10389.5|10374.5|8
1633099980000|2021-10-01 14:53:00|10389.3|10374.3|10382.4|10367.4|10389.3|10374.3|10379.8|10364.8|37
1633099990000|2021-10-01 14:53:10|10383.6|10368.6|10379.4|10364.4|10384.1|10369.1|10379.4|10364.4|15
1633100000000|2021-10-01 14:53:20|10378.2|10363.2|10382.5|10367.5|10382.5|10367.5|10377.7|10362.7|10
1633100010000|2021-10-01 14:53:30|10382.8|10367.8|10382.8|10367.8|10382.8|10367.8|10382.8|10367.8|2
1633100020000|2021-10-01 14:53:40|10392.3|10377.3|10399|10384|10399.5|10384.5|10392.3|10377.3|36
1633100030000|2021-10-01 14:53:50|10400.7|10385.7|10389.9|10374.9|10401.2|10386.2|10389.6|10374.6|11
1633100040000|2021-10-01 14:54:00|10389.6|10374.6|10387|10372|10389.6|10374.6|10385.5|10370.5|26
1633100050000|2021-10-01 14:54:10|10386.3|10371.3|10386.6|10371.6|10387|10372|10382.8|10367.8|12
1633100060000|2021-10-01 14:54:20|10391.3|10376.3|10388.2|10373.2|10391.3|10376.3|10388.2|10373.2|7
1633100070000|2021-10-01 14:54:30|10387.9|10372.9|10386.2|10371.2|10392.6|10377.6|10385.2|10370.2|6
1633100080000|2021-10-01 14:54:40|10385.2|10370.2|10383.9|10368.9|10385.2|10370.2|10383.7|10368.7|2
1633100090000|2021-10-01 14:54:50|10383.7|10368.7|10383.1|10368.1|10383.7|10368.7|10383.1|10368.1|2
1633100100000|2021-10-01 14:55:00|||||||||1
1633100110000|2021-10-01 14:55:10|10380.9|10365.9|10380.2|10365.2|10380.9|10365.9|10380.2|10365.2|4
1633100120000|2021-10-01 14:55:20|10380.4|10365.4|10380.7|10365.7|10394|10379|10380.4|10365.4|21
1633100130000|2021-10-01 14:55:30|10380.5|10365.5|10383.2|10368.2|10385.3|10370.3|10377.1|10362.1|42
1633100140000|2021-10-01 14:55:40|10381.7|10366.7|10379.7|10364.7|10381.7|10366.7|10379.7|10364.7|4
1633100150000|2021-10-01 14:55:50|10378.9|10363.9|10378.9|10363.9|10378.9|10363.9|10378.9|10363.9|2
1633100160000|2021-10-01 14:56:00|10378.3|10363.3|10382.6|10367.6|10382.9|10367.9|10378.3|10363.3|1
1633100170000|2021-10-01 14:56:10|10380.3|10365.3|10381|10366|10381|10366|10380|10365|1
1633100180000|2021-10-01 14:56:20|10381.5|10366.5|10385.3|10370.3|10389.3|10374.3|10381.5|10366.5|10
1633100190000|2021-10-01 14:56:30|10384.9|10369.9|10382.3|10367.3|10384.9|10369.9|10381.2|10366.2|15
1633100200000|2021-10-01 14:56:40|10383.8|10368.8|10383.5|10368.5|10383.8|10368.8|10383.5|10368.5|1
1633100210000|2021-10-01 14:56:50|10387.7|10372.7|10386.3|10371.3|10387.7|10372.7|10386.3|10371.3|5
1633100220000|2021-10-01 14:57:00|10385.3|10370.3|10395.9|10380.9|10395.9|10380.9|10385.3|10370.3|21
1633100230000|2021-10-01 14:57:10|10392.9|10377.9|10392|10377|10393.5|10378.5|10392|10377|7
1633100240000|2021-10-01 14:57:20|10392.5|10377.5|10396.2|10381.2|10396.4|10381.4|10392.5|10377.5|1
1633100250000|2021-10-01 14:57:30|10396|10381|10398.7|10383.7|10398.7|10383.7|10394|10379|6
1633100260000|2021-10-01 14:57:40|10399.9|10384.9|10399.8|10384.8|10400|10385|10399.8|10384.8|2
1633100270000|2021-10-01 14:57:50|10400|10385|10403.1|10388.1|10405.5|10390.5|10400|10385|6
1633100280000|2021-10-01 14:58:00|10403.5|10388.5|10404.1|10389.1|10404.1|10389.1|10403.5|10388.5|0
1633100290000|2021-10-01 14:58:10|10404.6|10389.6|10403.3|10388.3|10404.6|10389.6|10403.3|10388.3|1
1633100300000|2021-10-01 14:58:20|10403.1|10388.1|10406.5|10391.5|10410.1|10395.1|10403.1|10388.1|3
1633100310000|2021-10-01 14:58:30|10403.5|10388.5|10398.5|10383.5|10403.5|10388.5|10398.5|10383.5|3
1633100320000|2021-10-01 14:58:40|10402.1|10387.1|10402.1|10387.1|10402.1|10387.1|10402.1|10387.1|6
1633100340000|2021-10-01 14:59:00|10404.9|10389.9|10409.2|10394.2|10409.7|10394.7|10404.9|10389.9|3
1633100350000|2021-10-01 14:59:10|10411.8|10396.8|10415.1|10400.1|10415.1|10400.1|10411.8|10396.8|3
1633100360000|2021-10-01 14:59:20|10414.8|10399.8|10414.6|10399.6|10417|10402|10414.6|10399.6|22
1633100370000|2021-10-01 14:59:30|10412.6|10397.6|10412|10397|10412.6|10397.6|10409|10394|2
1633100380000|2021-10-01 14:59:40|10409.4|10394.4|10411.1|10396.1|10412.1|10397.1|10404.7|10389.7|15
1633100390000|2021-10-01 14:59:50|10410.9|10395.9|10408.5|10393.5|10411.3|10396.3|10408.5|10393.5|8
1633100400000|2021-10-01 15:00:00|10406.5|10391.5|10421.1|10406.1|10421.1|10406.1|10406.5|10391.5|3
1633100410000|2021-10-01 15:00:10|10421.3|10406.3|10417.9|10402.9|10421.3|10406.3|10411.9|10396.9|4
1633100420000|2021-10-01 15:00:20|10418.4|10403.4|10418.1|10403.1|10418.4|10403.4|10417.4|10402.4|1
1633100430000|2021-10-01 15:00:30|10420.4|10405.4|10422.6|10407.6|10425.1|10410.1|10420.4|10405.4|9
1633100440000|2021-10-01 15:00:40|10424.6|10409.6|10426.6|10411.6|10427.1|10412.1|10424.6|10409.6|2
1633100460000|2021-10-01 15:01:00|10430.2|10415.2|10430.2|10415.2|10430.2|10415.2|10430.2|10415.2|2
1633100470000|2021-10-01 15:01:10|10431|10416|10433.7|10418.7|10435.6|10420.6|10431|10416|10
1633100480000|2021-10-01 15:01:20|10435.1|10420.1|10407.8|10392.8|10435.1|10420.1|10405.9|10390.9|47
1633100490000|2021-10-01 15:01:30|10407.3|10392.3|10414|10399|10414|10399|10407.3|10392.3|5
1633100500000|2021-10-01 15:01:40|10414.5|10399.5|10414.8|10399.8|10414.8|10399.8|10414|10399|0
1633100510000|2021-10-01 15:01:50|10415.7|10400.7|10418.2|10403.2|10418.7|10403.7|10415.7|10400.7|6
1633100520000|2021-10-01 15:02:00|10418|10403|10418.2|10403.2|10418.7|10403.7|10417.5|10402.5|2
1633100530000|2021-10-01 15:02:10|10419.1|10404.1|10408.1|10393.1|10420.5|10405.5|10406.5|10391.5|12
1633100540000|2021-10-01 15:02:20|10407.6|10392.6|10411.8|10396.8|10411.8|10396.8|10407.3|10392.3|1
1633100550000|2021-10-01 15:02:30|10412.4|10397.4|10415|10400|10415|10400|10411.9|10396.9|0
1633100560000|2021-10-01 15:02:40|10414.4|10399.4|10411.9|10396.9|10414.9|10399.9|10411.9|10396.9|4
1633100570000|2021-10-01 15:02:50|10412.2|10397.2|10418.6|10403.6|10419.1|10404.1|10412.2|10397.2|11
1633100580000|2021-10-01 15:03:00|10420.1|10405.1|10427.5|10412.5|10427.5|10412.5|10420.1|10405.1|4
1633100590000|2021-10-01 15:03:10|10426.1|10411.1|10426.1|10411.1|10426.1|10411.1|10426.1|10411.1|4
1633100610000|2021-10-01 15:03:30|||||||||1
1633100620000|2021-10-01 15:03:40|10426.5|10411.5|10425.8|10410.8|10427.3|10412.3|10425.8|10410.8|2
1633100630000|2021-10-01 15:03:50|10426.1|10411.1|10427.8|10412.8|10427.8|10412.8|10426.1|10411.1|5
1633100650000|2021-10-01 15:04:10|10428.4|10413.4|10430.4|10415.4|10434.4|10419.4|10428.4|10413.4|31
1633100660000|2021-10-01 15:04:20|10430.5|10415.5|10430.2|10415.2|10430.5|10415.5|10430.2|10415.2|0
1633100670000|2021-10-01 15:04:30|10429.4|10414.4|10428.9|10413.9|10429.4|10414.4|10428.9|10413.9|0
1633100690000|2021-10-01 15:04:50|10428|10413|10427.4|10412.4|10428|10413|10426.4|10411.4|7
1633100700000|2021-10-01 15:05:00|10426.9|10411.9|10426.9|10411.9|10426.9|10411.9|10426.9|10411.9|1
1633100740000|2021-10-01 15:05:40|10426.6|10411.6|10427.9|10412.9|10428.4|10413.4|10426|10411|10
1633100760000|2021-10-01 15:06:00|10427.6|10412.6|10430.6|10415.6|10430.6|10415.6|10427.6|10412.6|7
1633100770000|2021-10-01 15:06:10|10431.5|10416.5|10431.5|10416.5|10431.5|10416.5|10431.5|10416.5|2
1633100780000|2021-10-01 15:06:20|10433.2|10418.2|10433.2|10418.2|10433.2|10418.2|10433.2|10418.2|2
1633100790000|2021-10-01 15:06:30|10433.7|10418.7|10436.9|10421.9|10437.4|10422.4|10433.7|10418.7|1
1633100800000|2021-10-01 15:06:40|10436.3|10421.3|10436.3|10421.3|10436.3|10421.3|10436.3|10421.3|1
1633100810000|2021-10-01 15:06:50|10437|10422|10437.6|10422.6|10437.6|10422.6|10437|10422|4
1633100820000|2021-10-01 15:07:00|10438.5|10423.5|10437.6|10422.6|10439.8|10424.8|10437.4|10422.4|4
1633100830000|2021-10-01 15:07:10|||||||||1
1633100840000|2021-10-01 15:07:20|10438|10423|10439.2|10424.2|10439.2|10424.2|10438|10423|0
1633100850000|2021-10-01 15:07:30|10439.7|10424.7|10438.2|10423.2|10439.7|10424.7|10433.9|10418.9|2
1633100860000|2021-10-01 15:07:40|10433.9|10418.9|10430.8|10415.8|10433.9|10418.9|10430.3|10415.3|6
1633100870000|2021-10-01 15:07:50|10431.8|10416.8|10427.2|10412.2|10431.8|10416.8|10425.9|10410.9|18
1633100880000|2021-10-01 15:08:00|10426.1|10411.1|10428.6|10413.6|10428.6|10413.6|10426.1|10411.1|8
1633100890000|2021-10-01 15:08:10|10428.8|10413.8|10428.1|10413.1|10428.8|10413.8|10428.1|10413.1|1
1633100900000|2021-10-01 15:08:20|10427.5|10412.5|10427.5|10412.5|10427.5|10412.5|10427.5|10412.5|2
1633100910000|2021-10-01 15:08:30|10428.1|10413.1|10428.1|10413.1|10428.1|10413.1|10428.1|10413.1|2
1633100920000|2021-10-01 15:08:40|10427.5|10412.5|10426.5|10411.5|10427.5|10412.5|10426|10411|1
1633100930000|2021-10-01 15:08:50|10426.7|10411.7|10427|10412|10427|10412|10426.7|10411.7|1
1633100940000|2021-10-01 15:09:00|10427.6|10412.6|10426.7|10411.7|10430.5|10415.5|10426.7|10411.7|1
1633100950000|2021-10-01 15:09:10|10427|10412|10421.9|10406.9|10427.6|10412.6|10421.9|10406.9|8
1633100970000|2021-10-01 15:09:30|||||||||3
1633100980000|2021-10-01 15:09:40|10418.2|10403.2|10415.7|10400.7|10418.2|10403.2|10415.7|10400.7|4
1633100990000|2021-10-01 15:09:50|10414.7|10399.7|10417.7|10402.7|10417.7|10402.7|10414.7|10399.7|13
1633101000000|2021-10-01 15:10:00|10419.2|10404.2|10419.2|10404.2|10419.2|10404.2|10419.2|10404.2|1
1633101010000|2021-10-01 15:10:10|10423.2|10408.2|10428.4|10413.4|10428.4|10413.4|10423.2|10408.2|6
1633101030000|2021-10-01 15:10:30|10428.1|10413.1|10428.1|10413.1|10428.1|10413.1|10428.1|10413.1|0
1633101050000|2021-10-01 15:10:50|10426.6|10411.6|10420.2|10405.2|10427.1|10412.1|10415.9|10400.9|20
1633101060000|2021-10-01 15:11:00|10420.4|10405.4|10419.9|10404.9|10420.4|10405.4|10417.4|10402.4|2
1633101070000|2021-10-01 15:11:10|10421.1|10406.1|10418.4|10403.4|10421.1|10406.1|10418.4|10403.4|3
1633101080000|2021-10-01 15:11:20|10417.1|10402.1|10420.1|10405.1|10420.1|10405.1|10417.1|10402.1|1
1633101090000|2021-10-01 15:11:30|10419.6|10404.6|10419.2|10404.2|10422|10407|10419.2|10404.2|5
1633101100000|2021-10-01 15:11:40|10420.9|10405.9|10421.2|10406.2|10421.8|10406.8|10419.5|10404.5|6
1633101110000|2021-10-01 15:11:50|10424.3|10409.3|10427.3|10412.3|10427.3|10412.3|10424.3|10409.3|1
1633101120000|2021-10-01 15:12:00|10427.6|10412.6|10425.6|10410.6|10427.8|10412.8|10425.6|10410.6|4
1633101130000|2021-10-01 15:12:10|10423.7|10408.7|10421.3|10406.3|10424.3|10409.3|10421.3|10406.3|4
1633101150000|2021-10-01 15:12:30|10418.8|10403.8|10413.4|10398.4|10418.8|10403.8|10413.1|10398.1|10
1633101160000|2021-10-01 15:12:40|10413.9|10398.9|10417.2|10402.2|10422.9|10407.9|10413.9|10398.9|13
1633101170000|2021-10-01 15:12:50|10418.2|10403.2|10420.2|10405.2|10420.2|10405.2|10418.2|10403.2|1
1633101180000|2021-10-01 15:13:00|10419.9|10404.9|10419.9|10404.9|10419.9|10404.9|10419.9|10404.9|6
1633101190000|2021-10-01 15:13:10|10419.6|10404.6|10415.4|10400.4|10419.6|10404.6|10415.2|10400.2|5
1633101200000|2021-10-01 15:13:20|10416.6|10401.6|10416.9|10401.9|10417.7|10402.7|10416.6|10401.6|2
1633101210000|2021-10-01 15:13:30|10416.7|10401.7|10415.1|10400.1|10416.7|10401.7|10415.1|10400.1|1
1633101220000|2021-10-01 15:13:40|10415.5|10400.5|10416.1|10401.1|10416.1|10401.1|10415.5|10400.5|2
1633101230000|2021-10-01 15:13:50|10415.6|10400.6|10412.3|10397.3|10415.6|10400.6|10411.7|10396.7|4
1633101240000|2021-10-01 15:14:00|10411.8|10396.8|10412.1|10397.1|10412.1|10397.1|10411.8|10396.8|0
1633101250000|2021-10-01 15:14:10|10411.8|10396.8|10411.8|10396.8|10411.8|10396.8|10411.8|10396.8|0
1633101260000|2021-10-01 15:14:20|10411.6|10396.6|10410.8|10395.8|10412.3|10397.3|10410.8|10395.8|7
1633101280000|2021-10-01 15:14:40|10412.8|10397.8|10412.8|10397.8|10412.8|10397.8|10412.8|10397.8|3
1633101290000|2021-10-01 15:14:50|10414.2|10399.2|10416.8|10401.8|10416.8|10401.8|10414.2|10399.2|4
1633101300000|2021-10-01 15:15:00|10415.3|10400.3|10415.7|10400.7|10415.7|10400.7|10413.3|10398.3|4
1633101310000|2021-10-01 15:15:10|10409.9|10394.9|10412|10397|10413.2|10398.2|10409.9|10394.9|15
1633101320000|2021-10-01 15:15:20|10412.7|10397.7|10412.7|10397.7|10412.7|10397.7|10412.7|10397.7|1
1633101330000|2021-10-01 15:15:30|10413|10398|10410.9|10395.9|10413|10398|10410.9|10395.9|13
1633101340000|2021-10-01 15:15:40|||||||||1
1633101350000|2021-10-01 15:15:50|10410.4|10395.4|10410.4|10395.4|10410.4|10395.4|10410.4|10395.4|0
1633101360000|2021-10-01 15:16:00|10409.5|10394.5|10409.5|10394.5|10409.5|10394.5|10409.5|10394.5|4
1633101370000|2021-10-01 15:16:10|||||||||1
1633101380000|2021-10-01 15:16:20|10407.3|10392.3|10403.5|10388.5|10407.3|10392.3|10403.5|10388.5|4
1633101390000|2021-10-01 15:16:30|10402.8|10387.8|10402.8|10387.8|10402.8|10387.8|10402.8|10387.8|3
1633101400000|2021-10-01 15:16:40|10402|10387|10400.5|10385.5|10402|10387|10398.5|10383.5|40
1633101410000|2021-10-01 15:16:50|10403.9|10388.9|10406.5|10391.5|10406.5|10391.5|10403.9|10388.9|5
1633101420000|2021-10-01 15:17:00|10406|10391|10404.3|10389.3|10410|10395|10403.5|10388.5|13
1633101430000|2021-10-01 15:17:10|10404|10389|10401.3|10386.3|10404|10389|10399.6|10384.6|11
1633101450000|2021-10-01 15:17:30|10401.6|10386.6|10406|10391|10406|10391|10401.6|10386.6|1
1633101460000|2021-10-01 15:17:40|10406.5|10391.5|10405|10390|10406.5|10391.5|10405|10390|1
1633101470000|2021-10-01 15:17:50|10404|10389|10404|10389|10404|10389|10402.8|10387.8|3
1633101480000|2021-10-01 15:18:00|10404.3|10389.3|10404|10389|10404.5|10389.5|10404|10389|4
1633101510000|2021-10-01 15:18:30|10405.2|10390.2|10405.3|10390.3|10406|10391|10405.2|10390.2|3
1633101520000|2021-10-01 15:18:40|10404.8|10389.8|10405.5|10390.5|10406.5|10391.5|10404.5|10389.5|6
1633101530000|2021-10-01 15:18:50|10407.5|10392.5|10408.7|10393.7|10408.7|10393.7|10407.5|10392.5|7
1633101540000|2021-10-01 15:19:00|10408.9|10393.9|10396.3|10381.3|10416.5|10393.9|10392.5|10374.7|33
1633101550000|2021-10-01 15:19:10|10399.4|10384.4|10398.7|10383.7|10399.4|10384.4|10398.4|10383.4|2
1633101570000|2021-10-01 15:19:30|10398.4|10383.4|10398.4|10383.4|10398.4|10383.4|10398.4|10383.4|0
1633101580000|2021-10-01 15:19:40|10397.9|10382.9|10397.9|10382.9|10397.9|10382.9|10397.9|10382.9|1
1633101590000|2021-10-01 15:19:50|10397.4|10382.4|10398.4|10383.4|10398.4|10383.4|10397.4|10382.4|1
1633101600000|2021-10-01 15:20:00|10398.7|10383.7|10400.1|10385.1|10400.1|10385.1|10398.7|10383.7|3
1633101620000|2021-10-01 15:20:20|10402.1|10387.1|10399.1|10384.1|10405.2|10390.2|10397.6|10382.6|7
1633101630000|2021-10-01 15:20:30|10399.4|10384.4|10401.4|10386.4|10401.4|10386.4|10399.4|10384.4|3
1633101640000|2021-10-01 15:20:40|10401.6|10386.6|10401.1|10386.1|10401.9|10386.9|10401.1|10386.1|0
1633101650000|2021-10-01 15:20:50|||||||||1
1633101660000|2021-10-01 15:21:00|10401.9|10386.9|10403.4|10388.4|10403.4|10388.4|10401.5|10386.5|4
1633101670000|2021-10-01 15:21:10|10404.2|10389.2|10411.6|10396.6|10411.6|10396.6|10404.2|10389.2|0
1633101680000|2021-10-01 15:21:20|10412.6|10397.6|10417.2|10402.2|10417.2|10402.2|10411.6|10396.6|8
1633101690000|2021-10-01 15:21:30|10417.5|10402.5|10414.3|10399.3|10421.2|10406.2|10413.8|10398.8|6
1633101700000|2021-10-01 15:21:40|10414|10399|10414.3|10399.3|10414.5|10399.5|10414|10399|1
1633101710000|2021-10-01 15:21:50|10414|10399|10418.6|10403.6|10418.6|10403.6|10414|10399|7
1633101720000|2021-10-01 15:22:00|10418.9|10403.9|10418.4|10403.4|10418.9|10403.9|10417.9|10402.9|0
1633101730000|2021-10-01 15:22:10|10417.9|10402.9|10417.1|10402.1|10417.9|10402.9|10416.5|10401.5|3
1633101740000|2021-10-01 15:22:20|10415.1|10400.1|10410.3|10395.3|10415.1|10400.1|10410.3|10395.3|3
1633101750000|2021-10-01 15:22:30|10410.5|10395.5|10411.5|10396.5|10413.6|10398.6|10407.5|10392.5|3
1633101770000|2021-10-01 15:22:50|10410.6|10395.6|10408|10393|10410.6|10395.6|10408|10393|1
1633101780000|2021-10-01 15:23:00|10410|10395|10410|10395|10410|10395|10409|10394|0
1633101790000|2021-10-01 15:23:10|10410.5|10395.5|10402.4|10387.4|10410.5|10395.5|10402.2|10387.2|1
1633101800000|2021-10-01 15:23:20|10403|10388|10413.5|10398.5|10414|10399|10403|10388|5
1633101810000|2021-10-01 15:23:30|10413.3|10398.3|10414.3|10399.3|10414.8|10399.8|10412.8|10397.8|5
1633101820000|2021-10-01 15:23:40|10414.5|10399.5|10414.5|10399.5|10414.5|10399.5|10414.5|10399.5|1
1633101830000|2021-10-01 15:23:50|10414.9|10399.9|10414.9|10399.9|10414.9|10399.9|10414.9|10399.9|0
1633101840000|2021-10-01 15:24:00|10415.5|10400.5|10413.8|10398.8|10416.4|10401.4|10409.1|10394.1|9
1633101850000|2021-10-01 15:24:10|10412.8|10397.8|10412.3|10397.3|10413.3|10398.3|10412.3|10397.3|3
1633101860000|2021-10-01 15:24:20|10412.5|10397.5|10413.8|10398.8|10413.8|10398.8|10412.5|10397.5|0
1633101870000|2021-10-01 15:24:30|10414|10399|10425.7|10410.7|10429|10414|10414|10399|13
1633101880000|2021-10-01 15:24:40|10425.4|10410.4|10424.7|10409.7|10425.4|10410.4|10424.7|10409.7|0
1633101890000|2021-10-01 15:24:50|10425.2|10410.2|10424.4|10409.4|10425.2|10410.2|10423.9|10408.9|3
1633101900000|2021-10-01 15:25:00|10423.9|10408.9|10423.9|10408.9|10423.9|10408.9|10423.9|10408.9|0
1633101910000|2021-10-01 15:25:10|10424.4|10409.4|10424.4|10409.4|10424.9|10409.9|10424.4|10409.4|1
1633101920000|2021-10-01 15:25:20|10424.6|10409.6|10426|10411|10426|10411|10424.6|10409.6|2
1633101930000|2021-10-01 15:25:30|10426.9|10411.9|10426.9|10411.9|10426.9|10411.9|10424.4|10409.4|6
1633101940000|2021-10-01 15:25:40|10425.6|10410.6|10424.4|10409.4|10425.6|10410.6|10424.4|10409.4|3
1633101960000|2021-10-01 15:26:00|10424.1|10409.1|10424.4|10409.4|10424.6|10409.6|10424.1|10409.1|1
1633101970000|2021-10-01 15:26:10|10422.1|10407.1|10420.9|10405.9|10422.1|10407.1|10419.6|10404.6|4
1633101980000|2021-10-01 15:26:20|10421.2|10406.2|10421.4|10406.4|10421.4|10406.4|10421.2|10406.2|3
1633101990000|2021-10-01 15:26:30|10420.9|10405.9|10415.9|10400.9|10420.9|10405.9|10415.6|10400.6|10
1633102000000|2021-10-01 15:26:40|10416.1|10401.1|10413.9|10398.9|10427.9|10412.9|10412.3|10397.3|80
1633102010000|2021-10-01 15:26:50|10413.7|10398.7|10412.8|10397.8|10413.7|10398.7|10412.5|10397.5|6
1633102020000|2021-10-01 15:27:00|10413.9|10398.9|10414.2|10399.2|10414.2|10399.2|10413.9|10398.9|1
1633102030000|2021-10-01 15:27:10|10413.9|10398.9|10413.7|10398.7|10413.9|10398.9|10413.7|10398.7|0
1633102040000|2021-10-01 15:27:20|10413.2|10398.2|10412|10397|10413.2|10398.2|10412|10397|0
1633102050000|2021-10-01 15:27:30|10411.8|10396.8|10408.4|10393.4|10411.8|10396.8|10408.4|10393.4|1
1633102070000|2021-10-01 15:27:50|||||||||2
1633102080000|2021-10-01 15:28:00|10408.6|10393.6|10404.9|10389.9|10409.1|10394.1|10404.9|10389.9|7
1633102090000|2021-10-01 15:28:10|10405.7|10390.7|10404.1|10389.1|10405.7|10390.7|10404.1|10389.1|2
1633102100000|2021-10-01 15:28:20|||||||||1
1633102110000|2021-10-01 15:28:30|10403.8|10388.8|10403.8|10388.8|10403.8|10388.8|10403.8|10388.8|0
1633102120000|2021-10-01 15:28:40|10402.4|10387.4|10401.2|10386.2|10402.4|10387.4|10401.2|10386.2|3
1633102130000|2021-10-01 15:28:50|10400.7|10385.7|10404.2|10389.2|10404.2|10389.2|10399|10384|6
1633102140000|2021-10-01 15:29:00|10403.7|10388.7|10403.7|10388.7|10403.7|10388.7|10403.7|10388.7|0
1633102150000|2021-10-01 15:29:10|10403.5|10388.5|10403.5|10388.5|10403.7|10388.7|10403.5|10388.5|1
1633102160000|2021-10-01 15:29:20|10403|10388|10401.2|10386.2|10404.5|10389.5|10401.2|10386.2|1
1633102180000|2021-10-01 15:29:40|10401.5|10386.5|10400.7|10385.7|10401.7|10386.7|10400.7|10385.7|2
1633102190000|2021-10-01 15:29:50|10400.2|10385.2|10401.8|10386.8|10401.8|10386.8|10400.2|10385.2|7
1633102200000|2021-10-01 15:30:00|10402.7|10387.7|10401.3|10386.3|10402.7|10387.7|10401.3|10386.3|2
1633102210000|2021-10-01 15:30:10|10402.7|10387.7|10402.9|10387.9|10402.9|10387.9|10402.2|10387.2|3
1633102220000|2021-10-01 15:30:20|10404.2|10389.2|10398.2|10383.2|10404.2|10389.2|10396.7|10381.7|9
1633102230000|2021-10-01 15:30:30|10398.5|10383.5|10399|10384|10399|10384|10398|10383|1
1633102240000|2021-10-01 15:30:40|10397|10382|10400|10385|10400|10385|10396|10381|3
1633102250000|2021-10-01 15:30:50|10400.6|10385.6|10400.2|10385.2|10403.5|10388.5|10400.2|10385.2|9
1633102260000|2021-10-01 15:31:00|10400.5|10385.5|10401|10386|10401.5|10386.5|10400|10385|7
1633102270000|2021-10-01 15:31:10|10400.7|10385.7|10400.5|10385.5|10400.7|10385.7|10400.5|10385.5|0
1633102280000|2021-10-01 15:31:20|10401|10386|10400.7|10385.7|10401|10386|10400.7|10385.7|3
1633102290000|2021-10-01 15:31:30|10400.4|10385.4|10399.1|10384.1|10400.4|10385.4|10399.1|10384.1|3
1633102300000|2021-10-01 15:31:40|||||||||4
1633102310000|2021-10-01 15:31:50|10398|10383|10401.5|10386.5|10401.7|10386.7|10398|10383|14
1633102320000|2021-10-01 15:32:00|10401.8|10386.8|10407|10392|10407.9|10392.9|10401.8|10386.8|11
1633102330000|2021-10-01 15:32:10|10407.6|10392.6|10407.3|10392.3|10407.6|10392.6|10406.8|10391.8|2
1633102340000|2021-10-01 15:32:20|10408|10393|10411.8|10396.8|10411.8|10396.8|10407.5|10392.5|2
1633102350000|2021-10-01 15:32:30|10412.6|10397.6|10412.3|10397.3|10415|10400|10411.5|10396.5|5
1633102360000|2021-10-01 15:32:40|10411.8|10396.8|10412.7|10397.7|10412.7|10397.7|10411.7|10396.7|1
1633102370000|2021-10-01 15:32:50|10410.8|10395.8|10410.3|10395.3|10411.3|10396.3|10409.8|10394.8|1
1633102380000|2021-10-01 15:33:00|10411.1|10396.1|10412.6|10397.6|10413.6|10398.6|10410.5|10395.5|4
1633102400000|2021-10-01 15:33:20|10412.4|10397.4|10412.7|10397.7|10413.7|10398.7|10412.2|10397.2|4
1633102410000|2021-10-01 15:33:30|10413|10398|10415.2|10400.2|10415.2|10400.2|10412|10397|1
1633102430000|2021-10-01 15:33:50|10416.7|10401.7|10414.8|10399.8|10416.7|10401.7|10413.3|10398.3|3
1633102440000|2021-10-01 15:34:00|10415.4|10400.4|10414.9|10399.9|10418|10403|10414.9|10399.9|5
1633102450000|2021-10-01 15:34:10|||||||||2
1633102460000|2021-10-01 15:34:20|10416.3|10401.3|10416.3|10401.3|10416.3|10401.3|10416.3|10401.3|1
1633102470000|2021-10-01 15:34:30|10416.7|10401.7|10417.3|10402.3|10417.8|10402.8|10416.7|10401.7|1
1633102480000|2021-10-01 15:34:40|10417.8|10402.8|10419.3|10404.3|10419.3|10404.3|10417.3|10402.3|5
1633102490000|2021-10-01 15:34:50|10420.3|10405.3|10420.3|10405.3|10420.3|10405.3|10420.3|10405.3|1
1633102500000|2021-10-01 15:35:00|10421|10406|10424.1|10409.1|10424.1|10409.1|10421|10406|4
1633102510000|2021-10-01 15:35:10|10423.6|10408.6|10423.6|10408.6|10423.6|10408.6|10423.6|10408.6|5
1633102520000|2021-10-01 15:35:20|10423.8|10408.8|10426.3|10411.3|10426.3|10411.3|10423.8|10408.8|7
1633102530000|2021-10-01 15:35:30|10426.6|10411.6|10427.1|10412.1|10427.1|10412.1|10426.6|10411.6|1
1633102540000|2021-10-01 15:35:40|10428|10413|10429.3|10414.3|10429.3|10414.3|10428|10413|3
1633102550000|2021-10-01 15:35:50|10429.6|10414.6|10427.8|10412.8|10429.8|10414.8|10427.3|10412.3|4
1633102560000|2021-10-01 15:36:00|10429.8|10414.8|10440.5|10425.5|10440.5|10425.5|10429.8|10414.8|6
1633102570000|2021-10-01 15:36:10|10440.8|10425.8|10442|10427|10446|10431|10440.8|10425.8|6
1633102580000|2021-10-01 15:36:20|10441.8|10426.8|10442.5|10427.5|10442.5|10427.5|10441.5|10426.5|5
1633102590000|2021-10-01 15:36:30|10442.7|10427.7|10445.8|10430.8|10446|10431|10442.7|10427.7|15
1633102600000|2021-10-01 15:36:40|10446|10431|10447.7|10432.7|10448.3|10433.3|10446|10431|2
1633102610000|2021-10-01 15:36:50|10448.5|10433.5|10449.7|10434.7|10450.1|10435.1|10448.5|10433.5|2
1633102620000|2021-10-01 15:37:00|10449.4|10434.4|10449.4|10434.4|10450.4|10435.4|10448.9|10433.9|2
1633102630000|2021-10-01 15:37:10|10449.9|10434.9|10449.9|10434.9|10449.9|10434.9|10449.9|10434.9|1
1633102640000|2021-10-01 15:37:20|10450.1|10435.1|10454.3|10439.3|10454.7|10439.7|10450.1|10435.1|11
1633102650000|2021-10-01 15:37:30|||||||||2
1633102660000|2021-10-01 15:37:40|10457.3|10442.3|10458.3|10443.3|10458.4|10443.4|10457.3|10442.3|14
1633102670000|2021-10-01 15:37:50|10458.8|10443.8|10459.8|10444.8|10460.1|10445.1|10458.8|10443.8|2
1633102680000|2021-10-01 15:38:00|10460.4|10445.4|10467.1|10452.1|10472.6|10457.6|10460.3|10445.3|17
1633102690000|2021-10-01 15:38:10|10466.1|10451.1|10466.1|10451.1|10466.1|10451.1|10466.1|10451.1|0
1633102700000|2021-10-01 15:38:20|10466.9|10451.9|10468.6|10453.6|10468.6|10453.6|10466.9|10451.9|3
1633102710000|2021-10-01 15:38:30|10468.8|10453.8|10468.8|10453.8|10468.8|10453.8|10468.8|10453.8|0
1633102720000|2021-10-01 15:38:40|10473.8|10458.8|10470.6|10455.6|10475.5|10460.5|10470.6|10455.6|20
1633102730000|2021-10-01 15:38:50|10470.4|10455.4|10469.1|10454.1|10470.6|10455.6|10465.1|10450.1|26
1633102740000|2021-10-01 15:39:00|10468.1|10453.1|10462.1|10447.1|10468.1|10453.1|10458.8|10443.8|5
1633102750000|2021-10-01 15:39:10|10464.6|10449.6|10464.6|10449.6|10464.6|10449.6|10464.6|10449.6|3
1633102760000|2021-10-01 15:39:20|10464.8|10449.8|10464.7|10449.7|10464.8|10449.8|10463.8|10448.8|15
1633102780000|2021-10-01 15:39:40|10464.8|10449.8|10464.8|10449.8|10464.8|10449.8|10464.8|10449.8|1
1633102790000|2021-10-01 15:39:50|10464.3|10449.3|10464.8|10449.8|10464.8|10449.8|10464.3|10449.3|3
1633102800000|2021-10-01 15:40:00|10465|10450|10468.3|10453.3|10468.3|10453.3|10465|10450|2
1633102810000|2021-10-01 15:40:10|10468.5|10453.5|10468.5|10453.5|10468.5|10453.5|10468.5|10453.5|0
1633102820000|2021-10-01 15:40:20|10468.3|10453.3|10468.3|10453.3|10468.3|10453.3|10468.3|10453.3|2
1633102830000|2021-10-01 15:40:30|10468|10453|10467.3|10452.3|10468|10453|10467.3|10452.3|1
1633102840000|2021-10-01 15:40:40|10467|10452|10467|10452|10467|10452|10467|10452|1
1633102860000|2021-10-01 15:41:00|10466.8|10451.8|10461.3|10446.3|10466.8|10451.8|10460.8|10445.8|6
1633102870000|2021-10-01 15:41:10|||||||||1
1633102880000|2021-10-01 15:41:20|10459.7|10444.7|10458.3|10443.3|10459.7|10444.7|10456.2|10441.2|6
1633102890000|2021-10-01 15:41:30|10457|10442|10457|10442|10457|10442|10457|10442|0
1633102900000|2021-10-01 15:41:40|10456.8|10441.8|10458.1|10443.1|10458.1|10443.1|10456.2|10441.2|1
1633102910000|2021-10-01 15:41:50|10458.7|10443.7|10458.7|10443.7|10458.7|10443.7|10458.7|10443.7|1
1633102930000|2021-10-01 15:42:10|10459.1|10444.1|10459.7|10444.7|10459.7|10444.7|10459.1|10444.1|0
1633102940000|2021-10-01 15:42:20|10459.4|10444.4|10459.4|10444.4|10459.4|10444.4|10459.4|10444.4|3
1633102950000|2021-10-01 15:42:30|10460.9|10445.9|10469.3|10454.3|10472.8|10457.8|10460.9|10445.9|10
1633102960000|2021-10-01 15:42:40|10466.5|10451.5|10467.5|10452.5|10467.5|10452.5|10466.5|10451.5|2
1633102970000|2021-10-01 15:42:50|10466.8|10451.8|10466.8|10451.8|10466.8|10451.8|10466.8|10451.8|0
1633102980000|2021-10-01 15:43:00|10467.6|10452.6|10466.8|10451.8|10467.6|10452.6|10466.5|10451.5|1
1633102990000|2021-10-01 15:43:10|10467|10452|10461.4|10446.4|10467|10452|10460.1|10445.1|5
1633103000000|2021-10-01 15:43:20|10462|10447|10463.1|10448.1|10464.1|10449.1|10462|10447|1
1633103010000|2021-10-01 15:43:30|10462.8|10447.8|10464.1|10449.1|10464.7|10449.7|10460.6|10445.6|4
1633103020000|2021-10-01 15:43:40|10462.4|10447.4|10461.5|10446.5|10462.4|10447.4|10461.5|10446.5|2
1633103030000|2021-10-01 15:43:50|10461.3|10446.3|10457.3|10442.3|10461.3|10446.3|10455.7|10440.7|5
1633103040000|2021-10-01 15:44:00|10457|10442|10460.8|10445.8|10461.3|10446.3|10457|10442|3
1633103050000|2021-10-01 15:44:10|10460.6|10445.6|10460.3|10445.3|10460.6|10445.6|10460.3|10445.3|2
1633103070000|2021-10-01 15:44:30|10460|10445|10463.3|10448.3|10463.3|10448.3|10459.5|10444.5|4
1633103090000|2021-10-01 15:44:50|10462.4|10447.4|10461.5|10446.5|10462.4|10447.4|10461.5|10446.5|0
1633103100000|2021-10-01 15:45:00|10460.9|10445.9|10459.8|10444.8|10460.9|10445.9|10459.8|10444.8|3
1633103110000|2021-10-01 15:45:10|10459.5|10444.5|10462|10447|10462|10447|10459.5|10444.5|1
1633103120000|2021-10-01 15:45:20|10461.8|10446.8|10461.8|10446.8|10461.8|10446.8|10461.8|10446.8|2
1633103150000|2021-10-01 15:45:50|||||||||2
1633103160000|2021-10-01 15:46:00|10461.5|10446.5|10461.5|10446.5|10461.5|10446.5|10461.5|10446.5|0
1633103170000|2021-10-01 15:46:10|10460.6|10445.6|10460.6|10445.6|10460.6|10445.6|10460.6|10445.6|9
1633103180000|2021-10-01 15:46:20|10461.5|10446.5|10461.5|10446.5|10461.5|10446.5|10461.5|10446.5|1
1633103190000|2021-10-01 15:46:30|10462.1|10447.1|10462.1|10447.1|10462.1|10447.1|10462.1|10447.1|0
1633103200000|2021-10-01 15:46:40|10461.5|10446.5|10462.8|10447.8|10462.8|10447.8|10459.5|10444.5|6
1633103210000|2021-10-01 15:46:50|10462|10447|10460|10445|10462|10447|10459.8|10444.8|2
1633103220000|2021-10-01 15:47:00|10460.3|10445.3|10459.2|10444.2|10460.5|10445.5|10459.2|10444.2|4
1633103230000|2021-10-01 15:47:10|10458|10443|10457.5|10442.5|10458|10443|10457.5|10442.5|0
1633103240000|2021-10-01 15:47:20|10458.3|10443.3|10461.5|10446.5|10462.5|10447.5|10458.3|10443.3|4
1633103250000|2021-10-01 15:47:30|10461|10446|10460.3|10445.3|10462|10447|10460.3|10445.3|5
1633103260000|2021-10-01 15:47:40|10459.8|10444.8|10462|10447|10462.5|10447.5|10459.3|10444.3|12
1633103270000|2021-10-01 15:47:50|10460.5|10445.5|10460.5|10445.5|10460.5|10445.5|10460.5|10445.5|1
1633103280000|2021-10-01 15:48:00|10460.3|10445.3|10458.8|10443.8|10460.3|10445.3|10458.7|10443.7|0
1633103290000|2021-10-01 15:48:10|10458.3|10443.3|10458|10443|10458.3|10443.3|10458|10443|1
1633103300000|2021-10-01 15:48:20|10458.5|10443.5|10458.5|10443.5|10458.5|10443.5|10458.5|10443.5|1
1633103310000|2021-10-01 15:48:30|10459|10444|10459|10444|10459|10444|10459|10444|3
1633103330000|2021-10-01 15:48:50|10459.2|10444.2|10461.5|10446.5|10462.5|10447.5|10459.2|10444.2|3
1633103340000|2021-10-01 15:49:00|10461.3|10446.3|10461.9|10446.9|10461.9|10446.9|10461.3|10446.3|19
1633103350000|2021-10-01 15:49:10|10459|10444|10459.5|10444.5|10460.2|10445.2|10459|10444|7
1633103360000|2021-10-01 15:49:20|10460.7|10445.7|10460|10445|10460.7|10445.7|10460|10445|3
1633103370000|2021-10-01 15:49:30|10459.6|10444.6|10458.2|10443.2|10459.6|10444.6|10457.2|10442.2|4
1633103380000|2021-10-01 15:49:40|10458.7|10443.7|10459.4|10444.4|10461.4|10446.4|10458.4|10443.4|7
1633103390000|2021-10-01 15:49:50|10459.9|10444.9|10457.9|10442.9|10460.9|10445.9|10457.9|10442.9|3
1633103400000|2021-10-01 15:50:00|10458.3|10443.3|10458.6|10443.6|10458.6|10443.6|10457.6|10442.6|3
1633103410000|2021-10-01 15:50:10|10458.8|10443.8|10455.8|10440.8|10458.8|10443.8|10451.9|10436.9|4
1633103420000|2021-10-01 15:50:20|10456.4|10441.4|10456.4|10441.4|10456.4|10441.4|10451.9|10436.9|5
1633103430000|2021-10-01 15:50:30|10455.9|10440.9|10454.2|10439.2|10456.4|10441.4|10453.4|10438.4|6
1633103440000|2021-10-01 15:50:40|10453.9|10438.9|10453.9|10438.9|10454.3|10439.3|10453.3|10438.3|3
1633103450000|2021-10-01 15:50:50|10452.9|10437.9|10451.2|10436.2|10452.9|10437.9|10451.2|10436.2|3
1633103460000|2021-10-01 15:51:00|10450.9|10435.9|10442.3|10427.3|10451.4|10436.4|10441|10426|55
1633103470000|2021-10-01 15:51:10|10442|10427|10440.2|10425.2|10442.8|10427.8|10440.2|10425.2|20
1633103480000|2021-10-01 15:51:20|10440.8|10425.8|10440.8|10425.8|10442.5|10427.5|10440.8|10425.8|3
1633103490000|2021-10-01 15:51:30|10440.5|10425.5|10442|10427|10442.7|10427.7|10440.5|10425.5|14
1633103500000|2021-10-01 15:51:40|10441.7|10426.7|10440.5|10425.5|10442.2|10427.2|10440.5|10425.5|3
1633103510000|2021-10-01 15:51:50|10440.2|10425.2|10438.2|10423.2|10440.2|10425.2|10432.1|10417.1|43
1633103520000|2021-10-01 15:52:00|10438|10423|10439|10424|10439|10424|10438|10423|0
1633103530000|2021-10-01 15:52:10|10439.5|10424.5|10439.5|10424.5|10439.5|10424.5|10439.5|10424.5|8
1633103540000|2021-10-01 15:52:20|10437.8|10422.8|10436|10421|10437.8|10422.8|10436|10421|3
1633103550000|2021-10-01 15:52:30|10435.7|10420.7|10435.7|10420.7|10436|10421|10435.7|10420.7|0
1633103570000|2021-10-01 15:52:50|||||||||2
1633103580000|2021-10-01 15:53:00|10435.9|10420.9|10435.9|10420.9|10435.9|10420.9|10435.9|10420.9|2
1633103590000|2021-10-01 15:53:10|||||||||2
1633103610000|2021-10-01 15:53:30|10435.6|10420.6|10424.4|10409.4|10435.6|10420.6|10424.2|10409.2|4
1633103620000|2021-10-01 15:53:40|10424.7|10409.7|10424.7|10409.7|10424.7|10409.7|10424.7|10409.7|2
1633103630000|2021-10-01 15:53:50|10425|10410|10425|10410|10425|10410|10425|10410|1
1633103640000|2021-10-01 15:54:00|10424.3|10409.3|10424|10409|10424.3|10409.3|10423.2|10408.2|1
1633103650000|2021-10-01 15:54:10|10422.6|10407.6|10417.5|10402.5|10422.6|10407.6|10417.5|10402.5|11
1633103660000|2021-10-01 15:54:20|10417|10402|10417.5|10402.5|10419|10404|10416.7|10401.7|12
1633103670000|2021-10-01 15:54:30|10417.2|10402.2|10417.8|10402.8|10417.8|10402.8|10417.2|10402.2|4
1633103680000|2021-10-01 15:54:40|10418.4|10403.4|10419.8|10404.8|10420.1|10405.1|10418.4|10403.4|7
1633103690000|2021-10-01 15:54:50|10420.3|10405.3|10426.5|10411.5|10426.5|10411.5|10420|10405|2
1633103700000|2021-10-01 15:55:00|10427|10412|10427.9|10412.9|10428.4|10413.4|10427|10412|8
1633103710000|2021-10-01 15:55:10|10428.1|10413.1|10426.9|10411.9|10428.4|10413.4|10426.9|10411.9|1
1633103720000|2021-10-01 15:55:20|10427.4|10412.4|10427.4|10412.4|10427.4|10412.4|10427.4|10412.4|4
1633103730000|2021-10-01 15:55:30|10428.3|10413.3|10422.2|10407.2|10428.3|10413.3|10422.2|10407.2|7
1633103760000|2021-10-01 15:56:00|10421.3|10406.3|10420.7|10405.7|10421.3|10406.3|10420.2|10405.2|3
1633103770000|2021-10-01 15:56:10|10420.6|10405.6|10420.3|10405.3|10420.6|10405.6|10420.3|10405.3|0
1633103780000|2021-10-01 15:56:20|10420.6|10405.6|10421.5|10406.5|10421.5|10406.5|10419.6|10404.6|14
1633103790000|2021-10-01 15:56:30|10423.5|10408.5|10421.5|10406.5|10423.5|10408.5|10421.5|10406.5|5
1633103800000|2021-10-01 15:56:40|10422.1|10407.1|10424.8|10409.8|10424.8|10409.8|10422.1|10407.1|13
1633103820000|2021-10-01 15:57:00|10425|10410|10426.8|10411.8|10429.7|10414.7|10425|10410|7
1633103830000|2021-10-01 15:57:10|||||||||1
1633103850000|2021-10-01 15:57:30|10426.5|10411.5|10429.5|10414.5|10429.5|10414.5|10426.5|10411.5|5
1633103860000|2021-10-01 15:57:40|10428.8|10413.8|10428.5|10413.5|10428.8|10413.8|10428.5|10413.5|0
1633103870000|2021-10-01 15:57:50|10429.5|10414.5|10429.5|10414.5|10429.5|10414.5|10429.5|10414.5|1
1633103880000|2021-10-01 15:58:00|||||||||1
1633103890000|2021-10-01 15:58:10|10427|10412|10426.7|10411.7|10427|10412|10426|10411|3
1633103900000|2021-10-01 15:58:20|10424.1|10409.1|10422.5|10407.5|10424.1|10409.1|10422|10407|3
1633103910000|2021-10-01 15:58:30|10422.7|10407.7|10422.9|10407.9|10422.9|10407.9|10422.7|10407.7|2
1633103920000|2021-10-01 15:58:40|10422.6|10407.6|10423.7|10408.7|10423.7|10408.7|10422.3|10407.3|2
1633103930000|2021-10-01 15:58:50|10430.2|10415.2|10426.4|10411.4|10430.3|10415.3|10426|10411|2
1633103940000|2021-10-01 15:59:00|10428.1|10413.1|10427.7|10412.7|10429.3|10414.3|10422.9|10407.9|13
1633103950000|2021-10-01 15:59:10|10427.4|10412.4|10428.9|10413.9|10428.9|10413.9|10427.4|10412.4|3
1633103980000|2021-10-01 15:59:40|10428.6|10413.6|10427.8|10412.8|10428.6|10413.6|10427.6|10412.6|5
1633103990000|2021-10-01 15:59:50|10428.7|10413.7|10426.6|10411.6|10429.6|10414.6|10426.6|10411.6|4
1633104000000|2021-10-01 16:00:00|10425.9|10410.9|10429.2|10414.2|10429.9|10414.9|10425.9|10410.9|2
1633104010000|2021-10-01 16:00:10|10429.4|10414.4|10431.7|10416.7|10431.7|10416.7|10429.4|10414.4|2
1633104020000|2021-10-01 16:00:20|10431|10416|10430.7|10415.7|10431|10416|10430.2|10415.2|13
1633104030000|2021-10-01 16:00:30|10429.7|10414.7|10430.3|10415.3|10430.3|10415.3|10429.7|10414.7|2
1633104040000|2021-10-01 16:00:40|10430.5|10415.5|10434.1|10419.1|10434.1|10419.1|10430.5|10415.5|1
1633104050000|2021-10-01 16:00:50|10433.6|10418.6|10435|10420|10435|10420|10433.6|10418.6|4
1633104060000|2021-10-01 16:01:00|||||||||2
1633104080000|2021-10-01 16:01:20|10434.8|10419.8|10434.8|10419.8|10434.8|10419.8|10434.8|10419.8|0
1633104090000|2021-10-01 16:01:30|10435|10420|10435|10420|10435|10420|10435|10420|0
1633104100000|2021-10-01 16:01:40|||||||||1
1633104110000|2021-10-01 16:01:50|10435.2|10420.2|10437.9|10422.9|10437.9|10422.9|10434.7|10419.7|4
1633104120000|2021-10-01 16:02:00|10437.7|10422.7|10443.9|10428.9|10446.2|10431.2|10437.7|10422.7|4
1633104130000|2021-10-01 16:02:10|10443.6|10428.6|10443.6|10428.6|10443.6|10428.6|10443.6|10428.6|2
1633104140000|2021-10-01 16:02:20|||||||||1
1633104150000|2021-10-01 16:02:30|10444.3|10429.3|10444.3|10429.3|10444.3|10429.3|10444.3|10429.3|1
1633104160000|2021-10-01 16:02:40|10449.5|10434.5|10451.2|10436.2|10451.7|10436.7|10449|10434|34
1633104170000|2021-10-01 16:02:50|10452.5|10437.5|10453.3|10438.3|10453.3|10438.3|10452.5|10437.5|2
1633104180000|2021-10-01 16:03:00|10454.9|10439.9|10460.1|10445.1|10460.1|10445.1|10454.8|10439.8|3
1633104190000|2021-10-01 16:03:10|10459.8|10444.8|10459.8|10444.8|10459.8|10444.8|10459.8|10444.8|1
1633104200000|2021-10-01 16:03:20|10457.3|10442.3|10454.9|10439.9|10457.3|10442.3|10454.9|10439.9|3
1633104210000|2021-10-01 16:03:30|10455.1|10440.1|10453.6|10438.6|10455.1|10440.1|10453.6|10438.6|1
1633104220000|2021-10-01 16:03:40|10454.2|10439.2|10448.5|10433.5|10454.4|10439.4|10448.3|10433.3|136
1633104230000|2021-10-01 16:03:50|10448|10433|10448.7|10433.7|10448.7|10433.7|10448|10433|2
1633104240000|2021-10-01 16:04:00|10446.3|10431.3|10444|10429|10446.3|10431.3|10444|10429|34
1633104250000|2021-10-01 16:04:10|10442.8|10427.8|10443.5|10428.5|10443.5|10428.5|10442.8|10427.8|5
1633104260000|2021-10-01 16:04:20|10443.8|10428.8|10442.8|10427.8|10443.9|10428.9|10442.8|10427.8|2
1633104270000|2021-10-01 16:04:30|||||||||1
1633104290000|2021-10-01 16:04:50|10443.2|10428.2|10444.3|10429.3|10444.3|10429.3|10442.3|10427.3|8
1633104300000|2021-10-01 16:05:00|10444.9|10429.9|10446.3|10431.3|10446.3|10431.3|10444.9|10429.9|20
1633104310000|2021-10-01 16:05:10|10447.4|10432.4|10441|10426|10447.4|10432.4|10439.7|10424.7|15
1633104320000|2021-10-01 16:05:20|10440.9|10425.9|10441.7|10426.7|10441.7|10426.7|10440.9|10425.9|0
1633104330000|2021-10-01 16:05:30|10442|10427|10441.6|10426.6|10442.5|10427.5|10441|10426|1
1633104340000|2021-10-01 16:05:40|10440.2|10425.2|10439.7|10424.7|10440.2|10425.2|10439.7|10424.7|2
1633104360000|2021-10-01 16:06:00|||||||||1
1633104370000|2021-10-01 16:06:10|10438.8|10423.8|10438.8|10423.8|10438.8|10423.8|10438.8|10423.8|0
1633104380000|2021-10-01 16:06:20|10438.5|10423.5|10438.3|10423.3|10438.5|10423.5|10438.3|10423.3|1
1633104400000|2021-10-01 16:06:40|10439.3|10424.3|10443.5|10428.5|10444.5|10429.5|10439.3|10424.3|10
1633104410000|2021-10-01 16:06:50|10443.2|10428.2|10442.9|10427.9|10443.2|10428.2|10442.9|10427.9|3
1633104420000|2021-10-01 16:07:00|10444.4|10429.4|10444.6|10429.6|10444.9|10429.9|10444.4|10429.4|1
1633104430000|2021-10-01 16:07:10|10444.9|10429.9|10440.1|10425.1|10444.9|10429.9|10440.1|10425.1|6
1633104440000|2021-10-01 16:07:20|10436.1|10421.1|10435.6|10420.6|10436.1|10421.1|10435.6|10420.6|5
1633104470000|2021-10-01 16:07:50|10436.1|10421.1|10436.1|10421.1|10436.1|10421.1|10436.1|10421.1|2
1633104480000|2021-10-01 16:08:00|10436.3|10421.3|10439.1|10424.1|10439.6|10424.6|10436.3|10421.3|2
1633104490000|2021-10-01 16:08:10|10438.8|10423.8|10439.1|10424.1|10439.1|10424.1|10438.8|10423.8|1
1633104510000|2021-10-01 16:08:30|10438.5|10423.5|10438.5|10423.5|10438.5|10423.5|10438.5|10423.5|2
1633104520000|2021-10-01 16:08:40|10438.2|10423.2|10440.7|10425.7|10442.1|10427.1|10438.2|10423.2|40
1633104530000|2021-10-01 16:08:50|10440.4|10425.4|10440.7|10425.7|10440.7|10425.7|10440.4|10425.4|48
1633104540000|2021-10-01 16:09:00|10440.4|10425.4|10440.4|10425.4|10440.4|10425.4|10435.5|10420.5|20
1633104550000|2021-10-01 16:09:10|10440.2|10425.2|10440.7|10425.7|10440.7|10425.7|10440.2|10425.2|3
1633104560000|2021-10-01 16:09:20|10441|10426|10440.7|10425.7|10441|10426|10440.5|10425.5|11
1633104570000|2021-10-01 16:09:30|10440.2|10425.2|10439|10424|10440.2|10425.2|10439|10424|1
1633104580000|2021-10-01 16:09:40|10439.2|10424.2|10439.2|10424.2|10439.2|10424.2|10438.2|10423.2|2
1633104590000|2021-10-01 16:09:50|10439.7|10424.7|10438.9|10423.9|10439.7|10424.7|10438.9|10423.9|1
1633104610000|2021-10-01 16:10:10|10438.5|10423.5|10438.7|10423.7|10438.7|10423.7|10437.8|10422.8|6
1633104620000|2021-10-01 16:10:20|10439.2|10424.2|10439.2|10424.2|10439.2|10424.2|10439.2|10424.2|1
1633104630000|2021-10-01 16:10:30|10440.6|10425.6|10439.8|10424.8|10440.8|10425.8|10439.8|10424.8|8
1633104640000|2021-10-01 16:10:40|10439.2|10424.2|10439.2|10424.2|10439.2|10424.2|10439.2|10424.2|1
1633104650000|2021-10-01 16:10:50|10438.9|10423.9|10439.9|10424.9|10439.9|10424.9|10438.9|10423.9|5
1633104660000|2021-10-01 16:11:00|10440.4|10425.4|10440.4|10425.4|10440.4|10425.4|10440.4|10425.4|5
1633104670000|2021-10-01 16:11:10|10441.8|10426.8|10441.9|10426.9|10442.6|10427.6|10440.4|10425.4|19
1633104680000|2021-10-01 16:11:20|10442.6|10427.6|10446.4|10431.4|10446.4|10431.4|10442.6|10427.6|4
1633104690000|2021-10-01 16:11:30|10447.6|10432.6|10447.6|10432.6|10447.6|10432.6|10447.6|10432.6|0
1633104700000|2021-10-01 16:11:40|10447.3|10432.3|10448.5|10433.5|10448.5|10433.5|10447.3|10432.3|1
1633104710000|2021-10-01 16:11:50|10449.3|10434.3|10454|10439|10456.4|10441.4|10449.3|10434.3|12
1633104720000|2021-10-01 16:12:00|10453.8|10438.8|10450.4|10435.4|10455|10440|10450.4|10435.4|5
1633104730000|2021-10-01 16:12:10|10450.9|10435.9|10451.1|10436.1|10454.7|10439.7|10450.9|10435.9|12
1633104740000|2021-10-01 16:12:20|10451.6|10436.6|10451.6|10436.6|10451.6|10436.6|10451.6|10436.6|3
1633104750000|2021-10-01 16:12:30|10451|10436|10451.3|10436.3|10451.3|10436.3|10451|10436|3
1633104760000|2021-10-01 16:12:40|10450.6|10435.6|10450.3|10435.3|10450.6|10435.6|10450.3|10435.3|0
1633104770000|2021-10-01 16:12:50|||||||||1
1633104790000|2021-10-01 16:13:10|10449.2|10434.2|10448.5|10433.5|10449.2|10434.2|10448.5|10433.5|1
1633104800000|2021-10-01 16:13:20|10448|10433|10445.7|10430.7|10448|10433|10445.7|10430.7|1
1633104810000|2021-10-01 16:13:30|10445.5|10430.5|10445.2|10430.2|10445.5|10430.5|10445.2|10430.2|2
1633104820000|2021-10-01 16:13:40|10446.5|10431.5|10446.5|10431.5|10446.5|10431.5|10444.5|10429.5|11
1633104830000|2021-10-01 16:13:50|10446.2|10431.2|10447.5|10432.5|10447.5|10432.5|10446|10431|1
1633104840000|2021-10-01 16:14:00|10447.2|10432.2|10447.2|10432.2|10447.2|10432.2|10447.2|10432.2|0
1633104860000|2021-10-01 16:14:20|10447|10432|10446.7|10431.7|10447|10432|10446.7|10431.7|0
1633104870000|2021-10-01 16:14:30|10446.2|10431.2|10442.5|10427.5|10446.2|10431.2|10442.5|10427.5|6
1633104880000|2021-10-01 16:14:40|10442|10427|10444.5|10429.5|10444.5|10429.5|10440.7|10425.7|1
1633104900000|2021-10-01 16:15:00|10444.2|10429.2|10444.7|10429.7|10444.7|10429.7|10443.7|10428.7|1
1633104930000|2021-10-01 16:15:30|10445.1|10430.1|10446.4|10431.4|10446.4|10431.4|10445.1|10430.1|3
1633104940000|2021-10-01 16:15:40|10446.6|10431.6|10446.9|10431.9|10446.9|10431.9|10446.6|10431.6|3
1633104950000|2021-10-01 16:15:50|10445.5|10430.5|10444.2|10429.2|10445.5|10430.5|10444|10429|1
1633104960000|2021-10-01 16:16:00|10443.5|10428.5|10442.8|10427.8|10445.2|10430.2|10442.8|10427.8|11
1633104970000|2021-10-01 16:16:10|10443|10428|10439.7|10424.7|10443|10428|10439.7|10424.7|3
1633104980000|2021-10-01 16:16:20|10439.9|10424.9|10439.8|10424.8|10439.9|10424.9|10439.8|10424.8|2
1633104990000|2021-10-01 16:16:30|10440.4|10425.4|10441|10426|10441|10426|10440.4|10425.4|2
1633105000000|2021-10-01 16:16:40|10440.4|10425.4|10440.4|10425.4|10440.4|10425.4|10440.4|10425.4|0
1633105010000|2021-10-01 16:16:50|10438.3|10423.3|10439.8|10424.8|10439.8|10424.8|10438.3|10423.3|33
1633105020000|2021-10-01 16:17:00|10439.3|10424.3|10441.1|10426.1|10441.1|10426.1|10439.1|10424.1|9
1633105030000|2021-10-01 16:17:10|10441.3|10426.3|10436.3|10421.3|10442|10427|10436.3|10421.3|3
1633105050000|2021-10-01 16:17:30|10436.1|10421.1|10434.8|10419.8|10436.1|10421.1|10434.8|10419.8|0
1633105060000|2021-10-01 16:17:40|10435.4|10420.4|10436.8|10421.8|10436.8|10421.8|10435.4|10420.4|3
1633105070000|2021-10-01 16:17:50|10437.7|10422.7|10436.9|10421.9|10437.7|10422.7|10436.8|10421.8|3
1633105080000|2021-10-01 16:18:00|10436.7|10421.7|10436.4|10421.4|10436.7|10421.7|10436.4|10421.4|0
1633105090000|2021-10-01 16:18:10|10436.9|10421.9|10436.9|10421.9|10436.9|10421.9|10436.9|10421.9|1
1633105110000|2021-10-01 16:18:30|10436.7|10421.7|10436.4|10421.4|10436.7|10421.7|10436.4|10421.4|1
1633105120000|2021-10-01 16:18:40|10434.7|10419.7|10436.2|10421.2|10436.2|10421.2|10434.7|10419.7|5
1633105140000|2021-10-01 16:19:00|10436.4|10421.4|10436.9|10421.9|10436.9|10421.9|10436.4|10421.4|1
1633105180000|2021-10-01 16:19:40|10436.6|10421.6|10436.6|10421.6|10436.6|10421.6|10436.6|10421.6|2
1633105190000|2021-10-01 16:19:50|10436.3|10421.3|10435.8|10420.8|10436.3|10421.3|10435.8|10420.8|2
1633105200000|2021-10-01 16:20:00|10435.6|10420.6|10435.6|10420.6|10435.6|10420.6|10435.6|10420.6|0
1633105210000|2021-10-01 16:20:10|10435.4|10420.4|10435.1|10420.1|10435.4|10420.4|10435.1|10420.1|0
1633105220000|2021-10-01 16:20:20|||||||||2
1633105240000|2021-10-01 16:20:40|||||||||1
1633105250000|2021-10-01 16:20:50|10430.9|10415.9|10431.2|10416.2|10431.2|10416.2|10430.9|10415.9|8
1633105260000|2021-10-01 16:21:00|||||||||4
1633105270000|2021-10-01 16:21:10|10428.8|10413.8|10428.8|10413.8|10428.8|10413.8|10428.8|10413.8|33
1633105280000|2021-10-01 16:21:20|10426.2|10411.2|10428.1|10413.1|10428.1|10413.1|10426.2|10411.2|3
1633105290000|2021-10-01 16:21:30|10428.3|10413.3|10428.1|10413.1|10428.3|10413.3|10428.1|10413.1|2
1633105300000|2021-10-01 16:21:40|||||||||2
1633105310000|2021-10-01 16:21:50|10427.9|10412.9|10427.3|10412.3|10427.9|10412.9|10427.3|10412.3|6
1633105320000|2021-10-01 16:22:00|10427.6|10412.6|10429.3|10414.3|10429.3|10414.3|10427.1|10412.1|4
1633105330000|2021-10-01 16:22:10|10427.8|10412.8|10428.3|10413.3|10428.3|10413.3|10427.8|10412.8|2
1633105340000|2021-10-01 16:22:20|10428|10413|10427.8|10412.8|10428|10413|10427.8|10412.8|1
1633105350000|2021-10-01 16:22:30|10428.3|10413.3|10427.5|10412.5|10428.3|10413.3|10427.5|10412.5|7
1633105360000|2021-10-01 16:22:40|10426.9|10411.9|10425.5|10410.5|10427|10412|10425.5|10410.5|8
1633105370000|2021-10-01 16:22:50|10427|10412|10427|10412|10427|10412|10427|10412|7
1633105380000|2021-10-01 16:23:00|10427.3|10412.3|10426.5|10411.5|10427.3|10412.3|10426.5|10411.5|1
1633105410000|2021-10-01 16:23:30|||||||||2
1633105420000|2021-10-01 16:23:40|10427.3|10412.3|10427.3|10412.3|10427.3|10412.3|10427.3|10412.3|2
1633105430000|2021-10-01 16:23:50|10427.2|10412.2|10427.2|10412.2|10427.2|10412.2|10427.2|10412.2|4
1633105440000|2021-10-01 16:24:00|10426.8|10411.8|10426.5|10411.5|10426.8|10411.8|10426.5|10411.5|3
1633105450000|2021-10-01 16:24:10|10428.4|10413.4|10429.1|10414.1|10429.1|10414.1|10428.4|10413.4|3
1633105460000|2021-10-01 16:24:20|10429.6|10414.6|10429.6|10414.6|10429.6|10414.6|10429.6|10414.6|0
1633105470000|2021-10-01 16:24:30|10429.9|10414.9|10429.9|10414.9|10429.9|10414.9|10429.9|10414.9|2
1633105490000|2021-10-01 16:24:50|||||||||3
1633105500000|2021-10-01 16:25:00|10430.1|10415.1|10431.2|10416.2|10433.3|10418.3|10430.1|10415.1|2
1633105520000|2021-10-01 16:25:20|10430.6|10415.6|10431|10416|10431|10416|10430.6|10415.6|4
1633105530000|2021-10-01 16:25:30|10431.1|10416.1|10430.6|10415.6|10431.2|10416.2|10430.6|10415.6|7
1633105540000|2021-10-01 16:25:40|||||||||1
1633105550000|2021-10-01 16:25:50|10431.6|10416.6|10431.7|10416.7|10431.9|10416.9|10431.6|10416.6|8
1633105560000|2021-10-01 16:26:00|10430.3|10415.3|10428.8|10413.8|10430.3|10415.3|10428.8|10413.8|1
1633105570000|2021-10-01 16:26:10|10426.1|10411.1|10426.2|10411.2|10426.2|10411.2|10426.1|10411.1|1
1633105580000|2021-10-01 16:26:20|10425.7|10410.7|10425.7|10410.7|10425.7|10410.7|10425.7|10410.7|0
1633105590000|2021-10-01 16:26:30|10425.6|10410.6|10426.4|10411.4|10426.4|10411.4|10425.6|10410.6|1
1633105600000|2021-10-01 16:26:40|10426.7|10411.7|10430|10415|10430|10415|10426.7|10411.7|3
1633105610000|2021-10-01 16:26:50|10429.7|10414.7|10428.4|10413.4|10429.7|10414.7|10428.4|10413.4|0
1633105620000|2021-10-01 16:27:00|10428.6|10413.6|10431.8|10416.8|10431.8|10416.8|10428.6|10413.6|2
1633105630000|2021-10-01 16:27:10|10432|10417|10432.3|10417.3|10432.3|10417.3|10431.3|10416.3|0
1633105640000|2021-10-01 16:27:20|10432.5|10417.5|10432.5|10417.5|10432.5|10417.5|10432.5|10417.5|1
1633105650000|2021-10-01 16:27:30|10432|10417|10432|10417|10432|10417|10432|10417|0
1633105670000|2021-10-01 16:27:50|10431.5|10416.5|10431|10416|10431.5|10416.5|10431|10416|2
1633105680000|2021-10-01 16:28:00|10431.5|10416.5|10431|10416|10431.5|10416.5|10431|10416|1
1633105700000|2021-10-01 16:28:20|10431.5|10416.5|10431.5|10416.5|10431.5|10416.5|10431.5|10416.5|0
1633105710000|2021-10-01 16:28:30|10432|10417|10432.1|10417.1|10432.1|10417.1|10431.2|10416.2|3
1633105720000|2021-10-01 16:28:40|10435.1|10420.1|10435.8|10420.8|10435.8|10420.8|10434.9|10419.9|5
1633105730000|2021-10-01 16:28:50|10436.7|10421.7|10436.6|10421.6|10436.9|10421.9|10436.6|10421.6|6
1633105740000|2021-10-01 16:29:00|10436.1|10421.1|10433.3|10418.3|10436.1|10421.1|10433.1|10418.1|4
1633105750000|2021-10-01 16:29:10|10433.1|10418.1|10433.1|10418.1|10433.1|10418.1|10433.1|10418.1|0
1633105760000|2021-10-01 16:29:20|||||||||1
1633105780000|2021-10-01 16:29:40|10434.8|10419.8|10434.8|10419.8|10434.8|10419.8|10434.8|10419.8|2
1633105800000|2021-10-01 16:30:00|10435.4|10420.4|10438.8|10423.8|10438.8|10423.8|10435.1|10420.1|2
1633105830000|2021-10-01 16:30:30|10441.6|10426.6|10443.1|10428.1|10443.1|10428.1|10441.6|10426.6|2
1633105840000|2021-10-01 16:30:40|10441|10426|10441|10426|10441|10426|10440.7|10425.7|11
1633105860000|2021-10-01 16:31:00|10442.4|10427.4|10441.7|10426.7|10442.4|10427.4|10441|10426|5
1633105870000|2021-10-01 16:31:10|10442|10427|10442|10427|10442|10427|10442|10427|0
1633105880000|2021-10-01 16:31:20|||||||||1
1633105890000|2021-10-01 16:31:30|10442.4|10427.4|10442.4|10427.4|10442.4|10427.4|10442.4|10427.4|2
1633105900000|2021-10-01 16:31:40|||||||||1
1633105920000|2021-10-01 16:32:00|10441.5|10426.5|10438.5|10423.5|10441.5|10426.5|10438|10423|4
1633105930000|2021-10-01 16:32:10|10438.3|10423.3|10438.3|10423.3|10438.3|10423.3|10438.3|10423.3|1
1633105960000|2021-10-01 16:32:40|10437.8|10422.8|10436.1|10421.1|10437.8|10422.8|10435.6|10420.6|4
1633105970000|2021-10-01 16:32:50|||||||||2
1633105980000|2021-10-01 16:33:00|10436.7|10421.7|10439.2|10424.2|10439.2|10424.2|10436.7|10421.7|5
1633105990000|2021-10-01 16:33:10|10439.8|10424.8|10440.7|10425.7|10440.9|10425.9|10439.8|10424.8|11
1633106000000|2021-10-01 16:33:20|10441.7|10426.7|10441.7|10426.7|10441.7|10426.7|10441.7|10426.7|8
1633106010000|2021-10-01 16:33:30|10442|10427|10441.5|10426.5|10442|10427|10441.2|10426.2|64
1633106030000|2021-10-01 16:33:50|10442|10427|10442.5|10427.5|10442.5|10427.5|10442|10427|1
1633106040000|2021-10-01 16:34:00|10442.7|10427.7|10443.5|10428.5|10443.5|10428.5|10442.5|10427.5|2
1633106050000|2021-10-01 16:34:10|||||||||5
1633106070000|2021-10-01 16:34:30|10443.2|10428.2|10435|10420|10443.2|10428.2|10435|10420|8
1633106080000|2021-10-01 16:34:40|10435.9|10420.9|10436.7|10421.7|10436.7|10421.7|10435.9|10420.9|2
1633106090000|2021-10-01 16:34:50|10436.5|10421.5|10435.9|10420.9|10436.7|10421.7|10435.2|10420.2|1
1633106100000|2021-10-01 16:35:00|10436.7|10421.7|10437.7|10422.7|10437.7|10422.7|10436.7|10421.7|1
1633106120000|2021-10-01 16:35:20|10437.9|10422.9|10438.2|10423.2|10438.2|10423.2|10437.9|10422.9|0
1633106130000|2021-10-01 16:35:30|10437.7|10422.7|10441.1|10426.1|10441.1|10426.1|10437.7|10422.7|8
1633106140000|2021-10-01 16:35:40|10440.6|10425.6|10440.1|10425.1|10441.1|10426.1|10440.1|10425.1|0
1633106150000|2021-10-01 16:35:50|10439.8|10424.8|10439.5|10424.5|10439.8|10424.8|10439.5|10424.5|1
1633106160000|2021-10-01 16:36:00|10440|10425|10442|10427|10442|10427|10440|10425|2
1633106170000|2021-10-01 16:36:10|||||||||2
1633106180000|2021-10-01 16:36:20|10440.3|10425.3|10437.8|10422.8|10440.3|10425.3|10437.5|10422.5|8
1633106190000|2021-10-01 16:36:30|10437.5|10422.5|10438.3|10423.3|10438.3|10423.3|10437.5|10422.5|3
1633106200000|2021-10-01 16:36:40|10437.9|10422.9|10433.1|10418.1|10437.9|10422.9|10433.1|10418.1|3
1633106210000|2021-10-01 16:36:50|10432.6|10417.6|10432.3|10417.3|10432.6|10417.6|10432.3|10417.3|0
1633106220000|2021-10-01 16:37:00|10431.8|10416.8|10432.3|10417.3|10432.3|10417.3|10431|10416|0
1633106230000|2021-10-01 16:37:10|||||||||1
1633106240000|2021-10-01 16:37:20|10432.1|10417.1|10427.4|10412.4|10432.1|10417.1|10426.3|10411.3|3
1633106250000|2021-10-01 16:37:30|10427.2|10412.2|10428.2|10413.2|10428.2|10413.2|10427.2|10412.2|1
1633106260000|2021-10-01 16:37:40|10428.3|10413.3|10429.2|10414.2|10429.2|10414.2|10426|10411|6
1633106270000|2021-10-01 16:37:50|10428.9|10413.9|10430.2|10415.2|10430.2|10415.2|10428.9|10413.9|3
1633106280000|2021-10-01 16:38:00|10429.7|10414.7|10432.7|10417.7|10432.7|10417.7|10429.2|10414.2|2
1633106290000|2021-10-01 16:38:10|10435.2|10420.2|10435.2|10420.2|10435.2|10420.2|10435.2|10420.2|1
1633106300000|2021-10-01 16:38:20|||||||||1
1633106310000|2021-10-01 16:38:30|10430.7|10415.7|10430.9|10415.9|10430.9|10415.9|10430.7|10415.7|3
1633106320000|2021-10-01 16:38:40|10431.2|10416.2|10430.7|10415.7|10431.2|10416.2|10430.7|10415.7|2
1633106330000|2021-10-01 16:38:50|10430.4|10415.4|10430.7|10415.7|10430.7|10415.7|10430.4|10415.4|9
1633106340000|2021-10-01 16:39:00|10430.4|10415.4|10430.2|10415.2|10430.4|10415.4|10430.2|10415.2|1
1633106350000|2021-10-01 16:39:10|10429.7|10414.7|10429.7|10414.7|10429.7|10414.7|10429.7|10414.7|2
1633106360000|2021-10-01 16:39:20|10429.4|10414.4|10429.2|10414.2|10429.4|10414.4|10429.2|10414.2|5
1633106370000|2021-10-01 16:39:30|10428.9|10413.9|10428.1|10413.1|10428.9|10413.9|10428.1|10413.1|1
1633106380000|2021-10-01 16:39:40|10429.3|10414.3|10429.3|10414.3|10429.3|10414.3|10429.3|10414.3|8
1633106400000|2021-10-01 16:40:00|10428.8|10413.8|10428.3|10413.3|10428.8|10413.8|10428.3|10413.3|2
1633106410000|2021-10-01 16:40:10|10428|10413|10427.7|10412.7|10428|10413|10427.7|10412.7|2
1633106430000|2021-10-01 16:40:30|10427.5|10412.5|10426.5|10411.5|10427.5|10412.5|10426.5|10411.5|4
1633106440000|2021-10-01 16:40:40|10426|10411|10426.2|10411.2|10426.7|10411.7|10425|10410|8
1633106460000|2021-10-01 16:41:00|10426.5|10411.5|10426.7|10411.7|10427|10412|10426.5|10411.5|3
1633106480000|2021-10-01 16:41:20|10425.4|10410.4|10424.7|10409.7|10425.4|10410.4|10423.7|10408.7|10
1633106490000|2021-10-01 16:41:30|10424.5|10409.5|10424.2|10409.2|10424.5|10409.5|10424.2|10409.2|0
1633106500000|2021-10-01 16:41:40|10423.7|10408.7|10423.7|10408.7|10423.7|10408.7|10423.7|10408.7|0
1633106520000|2021-10-01 16:42:00|10424.2|10409.2|10424.2|10409.2|10424.2|10409.2|10424.2|10409.2|5
1633106530000|2021-10-01 16:42:10|10423.7|10408.7|10423.2|10408.2|10423.7|10408.7|10423.2|10408.2|4
1633106540000|2021-10-01 16:42:20|10423|10408|10422.7|10407.7|10423|10408|10422.7|10407.7|26
1633106550000|2021-10-01 16:42:30|10423.7|10408.7|10423.7|10408.7|10423.7|10408.7|10423.7|10408.7|6
1633106560000|2021-10-01 16:42:40|10423.5|10408.5|10424.7|10409.7|10425|10410|10422.7|10407.7|1
1633106580000|2021-10-01 16:43:00|10425|10410|10426|10411|10426.3|10411.3|10425|10410|3
1633106600000|2021-10-01 16:43:20|10427|10412|10427.8|10412.8|10428.2|10413.2|10427|10412|3
1633106610000|2021-10-01 16:43:30|10427.2|10412.2|10426.7|10411.7|10427.2|10412.2|10426.7|10411.7|0
1633106620000|2021-10-01 16:43:40|10426.5|10411.5|10427.2|10412.2|10427.2|10412.2|10426.5|10411.5|1
1633106630000|2021-10-01 16:43:50|10427.7|10412.7|10425.8|10410.8|10427.7|10412.7|10425.8|10410.8|7
1633106640000|2021-10-01 16:44:00|10424.9|10409.9|10428.2|10413.2|10428.2|10413.2|10424.9|10409.9|8
1633106650000|2021-10-01 16:44:10|10427.9|10412.9|10427.9|10412.9|10427.9|10412.9|10427.9|10412.9|1
1633106660000|2021-10-01 16:44:20|10426.4|10411.4|10426.4|10411.4|10426.4|10411.4|10426.4|10411.4|5
1633106670000|2021-10-01 16:44:30|10425.4|10410.4|10425.2|10410.2|10425.4|10410.4|10425.2|10410.2|1
1633106680000|2021-10-01 16:44:40|10424.8|10409.8|10419.1|10404.1|10424.8|10409.8|10419.1|10404.1|9
1633106690000|2021-10-01 16:44:50|10418.5|10403.5|10417.6|10402.6|10418.5|10403.5|10417.6|10402.6|9
1633106700000|2021-10-01 16:45:00|10416.4|10401.4|10415.3|10400.3|10416.4|10401.4|10415.1|10400.1|3
1633106710000|2021-10-01 16:45:10|10415.1|10400.1|10413.6|10398.6|10415.1|10400.1|10413.4|10398.4|1
1633106720000|2021-10-01 16:45:20|10412.9|10397.9|10411.6|10396.6|10412.9|10397.9|10410.6|10395.6|13
1633106740000|2021-10-01 16:45:40|10411|10396|10411|10396|10411|10396|10411|10396|0
1633106750000|2021-10-01 16:45:50|10410.6|10395.6|10410.6|10395.6|10410.8|10395.8|10410.6|10395.6|1
1633106760000|2021-10-01 16:46:00|10410.8|10395.8|10406.1|10391.1|10410.8|10395.8|10405.6|10390.6|3
1633106770000|2021-10-01 16:46:10|10408.7|10393.7|10407.1|10392.1|10408.7|10393.7|10407.1|10392.1|13
1633106780000|2021-10-01 16:46:20|10405.4|10390.4|10405.4|10390.4|10405.4|10390.4|10405.4|10390.4|0
1633106790000|2021-10-01 16:46:30|10405.6|10390.6|10404.6|10389.6|10405.6|10390.6|10404.6|10389.6|0
1633106800000|2021-10-01 16:46:40|||||||||1
1633106810000|2021-10-01 16:46:50|10405.5|10390.5|10405.5|10390.5|10405.5|10390.5|10405.5|10390.5|3
1633106820000|2021-10-01 16:47:00|10411.6|10396.6|10411.8|10396.8|10412.6|10397.6|10411.6|10396.6|12
1633106840000|2021-10-01 16:47:20|10411.3|10396.3|10412.9|10397.9|10412.9|10397.9|10410.8|10395.8|2
1633106850000|2021-10-01 16:47:30|10413.1|10398.1|10415.6|10400.6|10415.6|10400.6|10413.1|10398.1|1
1633106860000|2021-10-01 16:47:40|10411.4|10396.4|10406.8|10391.8|10411.4|10396.4|10406.3|10391.3|5
1633106870000|2021-10-01 16:47:50|10407.2|10392.2|10406.8|10391.8|10407.8|10392.8|10406.8|10391.8|0
1633106880000|2021-10-01 16:48:00|10405.8|10390.8|10405.8|10390.8|10405.8|10390.8|10405.8|10390.8|0
1633106890000|2021-10-01 16:48:10|10404.8|10389.8|10404.8|10389.8|10404.8|10389.8|10404.8|10389.8|3
1633106900000|2021-10-01 16:48:20|10404.3|10389.3|10404.3|10389.3|10404.3|10389.3|10404.3|10389.3|0
1633106910000|2021-10-01 16:48:30|10403.8|10388.8|10403.8|10388.8|10403.8|10388.8|10403.8|10388.8|0
1633106920000|2021-10-01 16:48:40|||||||||1
1633106940000|2021-10-01 16:49:00|10404.4|10389.4|10404.3|10389.3|10405.1|10390.1|10404.3|10389.3|7
1633106950000|2021-10-01 16:49:10|10404.8|10389.8|10404.3|10389.3|10404.8|10389.8|10404.3|10389.3|3
1633106960000|2021-10-01 16:49:20|||||||||6
1633106970000|2021-10-01 16:49:30|10404|10389|10404.5|10389.5|10404.5|10389.5|10404|10389|3
1633106980000|2021-10-01 16:49:40|||||||||3
1633106990000|2021-10-01 16:49:50|10403|10388|10405.5|10390.5|10405.5|10390.5|10403|10388|7
1633107000000|2021-10-01 16:50:00|10412.7|10397.7|10411|10396|10412.7|10397.7|10410.9|10395.9|16
1633107030000|2021-10-01 16:50:30|10410.7|10395.7|10411|10396|10411|10396|10410.7|10395.7|3
1633107040000|2021-10-01 16:50:40|10410.8|10395.8|10408.9|10393.9|10410.8|10395.8|10408.9|10393.9|2
1633107050000|2021-10-01 16:50:50|10409.4|10394.4|10410.4|10395.4|10410.4|10395.4|10409.1|10394.1|4
1633107060000|2021-10-01 16:51:00|10409.8|10394.8|10405.7|10390.7|10409.8|10394.8|10405.7|10390.7|4
1633107070000|2021-10-01 16:51:10|10405.5|10390.5|10406.1|10391.1|10406.6|10391.6|10405.5|10390.5|0
1633107080000|2021-10-01 16:51:20|10404|10389|10403.8|10388.8|10404|10389|10403.8|10388.8|1
1633107090000|2021-10-01 16:51:30|10404.1|10389.1|10407.9|10392.9|10407.9|10392.9|10402.7|10387.7|19
1633107100000|2021-10-01 16:51:40|10408.4|10393.4|10405.9|10390.9|10408.4|10393.4|10404.4|10389.4|6
1633107110000|2021-10-01 16:51:50|10406.9|10391.9|10409.8|10394.8|10409.8|10394.8|10406.9|10391.9|12
1633107120000|2021-10-01 16:52:00|10410.3|10395.3|10405.6|10390.6|10410.3|10395.3|10405.6|10390.6|8
1633107130000|2021-10-01 16:52:10|10405.3|10390.3|10405.3|10390.3|10405.3|10390.3|10405.3|10390.3|2
1633107140000|2021-10-01 16:52:20|10405|10390|10406.4|10391.4|10406.4|10391.4|10403|10388|8
1633107150000|2021-10-01 16:52:30|10405.9|10390.9|10405.6|10390.6|10405.9|10390.9|10405.6|10390.6|1
1633107170000|2021-10-01 16:52:50|10405.1|10390.1|10405.3|10390.3|10405.3|10390.3|10405.1|10390.1|3
1633107180000|2021-10-01 16:53:00|10404.7|10389.7|10405.1|10390.1|10405.2|10390.2|10404.7|10389.7|0
1633107190000|2021-10-01 16:53:10|10404.9|10389.9|10405.1|10390.1|10405.3|10390.3|10404.9|10389.9|1
1633107210000|2021-10-01 16:53:30|10404.5|10389.5|10406.5|10391.5|10406.5|10391.5|10404.5|10389.5|3
1633107220000|2021-10-01 16:53:40|10406.9|10391.9|10407.2|10392.2|10407.6|10392.6|10406.4|10391.4|9
1633107240000|2021-10-01 16:54:00|10407.4|10392.4|10411|10396|10413.4|10398.4|10407.4|10392.4|8
1633107250000|2021-10-01 16:54:10|10408.2|10393.2|10407.3|10392.3|10408.2|10393.2|10407.3|10392.3|2
1633107270000|2021-10-01 16:54:30|10407|10392|10403.2|10388.2|10407|10392|10403.2|10388.2|0
1633107280000|2021-10-01 16:54:40|10402.8|10387.8|10411.3|10396.3|10411.3|10396.3|10402.2|10387.2|4
1633107290000|2021-10-01 16:54:50|10409.3|10394.3|10406.8|10391.8|10409.3|10394.3|10406.8|10391.8|1
1633107300000|2021-10-01 16:55:00|10405.7|10390.7|10403.2|10388.2|10405.8|10390.8|10403.2|10388.2|4
1633107310000|2021-10-01 16:55:10|10402.6|10387.6|10402.6|10387.6|10402.6|10387.6|10402.6|10387.6|0
1633107320000|2021-10-01 16:55:20|10403.5|10388.5|10400.1|10385.1|10403.5|10388.5|10400.1|10385.1|5
1633107330000|2021-10-01 16:55:30|||||||||3
1633107340000|2021-10-01 16:55:40|10399.6|10384.6|10400.4|10385.4|10401.9|10386.9|10398.4|10383.4|6
1633107350000|2021-10-01 16:55:50|10401.2|10386.2|10401.7|10386.7|10402.9|10387.9|10401.2|10386.2|2
1633107360000|2021-10-01 16:56:00|10401.9|10386.9|10405.2|10390.2|10406.2|10391.2|10401.4|10386.4|1
1633107370000|2021-10-01 16:56:10|10405.4|10390.4|10405.4|10390.4|10405.4|10390.4|10405.4|10390.4|0
1633107380000|2021-10-01 16:56:20|||||||||1
1633107390000|2021-10-01 16:56:30|10404.7|10389.7|10407.8|10392.8|10409|10394|10404.7|10389.7|7
1633107400000|2021-10-01 16:56:40|10406.4|10391.4|10407.2|10392.2|10407.2|10392.2|10406.2|10391.2|1
1633107410000|2021-10-01 16:56:50|10406.7|10391.7|10408.1|10393.1|10408.7|10393.7|10406.7|10391.7|5
1633107420000|2021-10-01 16:57:00|10409.1|10394.1|10409.4|10394.4|10409.4|10394.4|10407.6|10392.6|1
1633107430000|2021-10-01 16:57:10|10407.5|10392.5|10406.9|10391.9|10407.5|10392.5|10406|10391|13
1633107440000|2021-10-01 16:57:20|10407.7|10392.7|10410.6|10395.6|10410.6|10395.6|10407.7|10392.7|0
1633107450000|2021-10-01 16:57:30|10411|10396|10411.1|10396.1|10411.1|10396.1|10410.6|10395.6|1
1633107460000|2021-10-01 16:57:40|10408.9|10393.9|10408.4|10393.4|10408.9|10393.9|10408.4|10393.4|4
1633107470000|2021-10-01 16:57:50|10408.1|10393.1|10408.1|10393.1|10408.1|10393.1|10408.1|10393.1|0
1633107480000|2021-10-01 16:58:00|10408.6|10393.6|10409.9|10394.9|10409.9|10394.9|10408.4|10393.4|7
1633107490000|2021-10-01 16:58:10|10410.4|10395.4|10410.1|10395.1|10410.4|10395.4|10410.1|10395.1|1
1633107500000|2021-10-01 16:58:20|10410.4|10395.4|10410.4|10395.4|10410.4|10395.4|10410.4|10395.4|0
1633107510000|2021-10-01 16:58:30|10411.2|10396.2|10410.8|10395.8|10411.2|10396.2|10410.3|10395.3|9
1633107520000|2021-10-01 16:58:40|10409.9|10394.9|10409.9|10394.9|10409.9|10394.9|10409.9|10394.9|1
1633107530000|2021-10-01 16:58:50|10409.1|10394.1|10404.9|10389.9|10409.1|10394.1|10404.9|10389.9|12
1633107540000|2021-10-01 16:59:00|10404.1|10389.1|10404.7|10389.7|10404.7|10389.7|10403.1|10388.1|26
1633107550000|2021-10-01 16:59:10|10404.5|10389.5|10404.2|10389.2|10404.5|10389.5|10404.2|10389.2|0
1633107560000|2021-10-01 16:59:20|10404.4|10389.4|10404.9|10389.9|10405.1|10390.1|10404.4|10389.4|4
1633107570000|2021-10-01 16:59:30|10405.9|10390.9|10404.9|10389.9|10405.9|10390.9|10404.6|10389.6|6
1633107580000|2021-10-01 16:59:40|10403.7|10388.7|10403.9|10388.9|10403.9|10388.9|10403.7|10388.7|6
1633107590000|2021-10-01 16:59:50|10404.9|10389.9|10404.3|10389.3|10404.9|10389.9|10404.3|10389.3|14
1633107600000|2021-10-01 17:00:00|10403.7|10388.7|10404.4|10389.4|10404.7|10389.7|10403.7|10388.7|1
1633107610000|2021-10-01 17:00:10|||||||||1
1633107620000|2021-10-01 17:00:20|10404.7|10389.7|10413.4|10398.4|10413.4|10398.4|10404.4|10389.4|3
1633107630000|2021-10-01 17:00:30|10407.3|10392.3|10405.6|10390.6|10407.3|10392.3|10405.6|10390.6|3
1633107640000|2021-10-01 17:00:40|10405.3|10390.3|10403.3|10388.3|10405.3|10390.3|10403.3|10388.3|4
1633107650000|2021-10-01 17:00:50|10403|10388|10405.8|10390.8|10406.7|10391.7|10402.8|10387.8|10
1633107660000|2021-10-01 17:01:00|10405|10390|10398.5|10383.5|10405|10390|10398.5|10383.5|19
1633107670000|2021-10-01 17:01:10|10398|10383|10400.3|10385.3|10400.3|10385.3|10397.8|10382.8|9
1633107680000|2021-10-01 17:01:20|10401.8|10386.8|10401.8|10386.8|10401.8|10386.8|10400.3|10385.3|0
1633107690000|2021-10-01 17:01:30|10401.5|10386.5|10405|10390|10406|10391|10401.5|10386.5|3
1633107700000|2021-10-01 17:01:40|10405.9|10390.9|10403.9|10388.9|10406.9|10391.9|10403.4|10388.4|10
1633107720000|2021-10-01 17:02:00|10403.6|10388.6|10402.9|10387.9|10404.4|10389.4|10402.9|10387.9|5
1633107730000|2021-10-01 17:02:10|10403.2|10388.2|10402.9|10387.9|10403.2|10388.2|10402.9|10387.9|2
1633107750000|2021-10-01 17:02:30|10400.2|10385.2|10400.4|10385.4|10400.4|10385.4|10399.7|10384.7|4
1633107760000|2021-10-01 17:02:40|10400.1|10385.1|10399.4|10384.4|10400.1|10385.1|10399.4|10384.4|4
1633107780000|2021-10-01 17:03:00|10399.1|10384.1|10403.4|10388.4|10403.4|10388.4|10399.1|10384.1|3
1633107790000|2021-10-01 17:03:10|10402.9|10387.9|10403.4|10388.4|10403.4|10388.4|10402.9|10387.9|1
1633107800000|2021-10-01 17:03:20|10403.6|10388.6|10405.2|10390.2|10405.2|10390.2|10403.6|10388.6|2
1633107810000|2021-10-01 17:03:30|10405|10390|10404.8|10389.8|10405|10390|10404.8|10389.8|2
1633107820000|2021-10-01 17:03:40|10405|10390|10400.6|10385.6|10405|10390|10400.6|10385.6|13
1633107830000|2021-10-01 17:03:50|10400.1|10385.1|10399.9|10384.9|10401.1|10386.1|10399.9|10384.9|1
1633107840000|2021-10-01 17:04:00|10399.8|10384.8|10399.8|10384.8|10399.8|10384.8|10399.8|10384.8|1
1633107860000|2021-10-01 17:04:20|10399.2|10384.2|10398.4|10383.4|10399.2|10384.2|10398.4|10383.4|4
1633107870000|2021-10-01 17:04:30|10398.6|10383.6|10397.2|10382.2|10398.6|10383.6|10397.2|10382.2|2
1633107880000|2021-10-01 17:04:40|10394.5|10379.5|10398.5|10383.5|10398.5|10383.5|10393.8|10378.8|11
1633107900000|2021-10-01 17:05:00|||||||||1
1633107930000|2021-10-01 17:05:30|10397.9|10382.9|10397.9|10382.9|10397.9|10382.9|10397.9|10382.9|0
1633107940000|2021-10-01 17:05:40|10401.3|10386.3|10401.6|10386.6|10402.1|10387.1|10401.3|10386.3|1
1633107950000|2021-10-01 17:05:50|10402.1|10387.1|10402.1|10387.1|10402.1|10387.1|10402.1|10387.1|1
1633107960000|2021-10-01 17:06:00|10401.6|10386.6|10400.6|10385.6|10401.6|10386.6|10400.6|10385.6|0
1633107970000|2021-10-01 17:06:10|10400.4|10385.4|10400.4|10385.4|10400.4|10385.4|10400.4|10385.4|1
1633107980000|2021-10-01 17:06:20|10400.8|10385.8|10400.8|10385.8|10400.8|10385.8|10400.8|10385.8|1
1633107990000|2021-10-01 17:06:30|10401.3|10386.3|10401.5|10386.5|10401.5|10386.5|10401.3|10386.3|1
1633108000000|2021-10-01 17:06:40|10398.6|10383.6|10398.6|10383.6|10398.6|10383.6|10398.6|10383.6|1
1633108010000|2021-10-01 17:06:50|10397.9|10382.9|10397.4|10382.4|10397.9|10382.9|10397.4|10382.4|0
1633108020000|2021-10-01 17:07:00|10397.8|10382.8|10396.7|10381.7|10398|10383|10396.7|10381.7|7
1633108030000|2021-10-01 17:07:10|10395.3|10380.3|10395.3|10380.3|10395.3|10380.3|10395.3|10380.3|0
1633108040000|2021-10-01 17:07:20|10395|10380|10393.2|10378.2|10395|10380|10393.2|10378.2|6
1633108050000|2021-10-01 17:07:30|10392.9|10377.9|10391.6|10376.6|10392.9|10377.9|10391.6|10376.6|6
1633108060000|2021-10-01 17:07:40|10392.4|10377.4|10392.4|10377.4|10392.4|10377.4|10392.4|10377.4|0
1633108070000|2021-10-01 17:07:50|10392.7|10377.7|10393.4|10378.4|10393.4|10378.4|10392.7|10377.7|1
1633108080000|2021-10-01 17:08:00|10393.6|10378.6|10396.5|10381.5|10396.5|10381.5|10393.6|10378.6|6
1633108090000|2021-10-01 17:08:10|10396.3|10381.3|10393.1|10378.1|10396.3|10381.3|10393.1|10378.1|4
1633108100000|2021-10-01 17:08:20|10393.4|10378.4|10393.4|10378.4|10393.6|10378.6|10393.4|10378.4|2
1633108120000|2021-10-01 17:08:40|10393.1|10378.1|10393.1|10378.1|10393.1|10378.1|10393.1|10378.1|1
1633108140000|2021-10-01 17:09:00|10393.4|10378.4|10393.4|10378.4|10393.4|10378.4|10393.4|10378.4|0
1633108160000|2021-10-01 17:09:20|10392.2|10377.2|10392.6|10377.6|10392.6|10377.6|10392.1|10377.1|5
1633108170000|2021-10-01 17:09:30|10392.3|10377.3|10392.1|10377.1|10392.3|10377.3|10392.1|10377.1|1
1633108180000|2021-10-01 17:09:40|10392.4|10377.4|10392.4|10377.4|10392.4|10377.4|10392.4|10377.4|1
1633108190000|2021-10-01 17:09:50|10392.1|10377.1|10391.9|10376.9|10392.1|10377.1|10391.9|10376.9|4
1633108200000|2021-10-01 17:10:00|10392.1|10377.1|10402.1|10387.1|10402.5|10387.5|10392.1|10377.1|9
1633108210000|2021-10-01 17:10:10|10401.9|10386.9|10398.9|10383.9|10401.9|10386.9|10398.9|10383.9|4
1633108220000|2021-10-01 17:10:20|10398.4|10383.4|10398.4|10383.4|10399.4|10384.4|10398.1|10383.1|4
1633108250000|2021-10-01 17:10:50|10398.1|10383.1|10398.1|10383.1|10398.1|10383.1|10398.1|10383.1|3
1633108260000|2021-10-01 17:11:00|10398.3|10383.3|10399.6|10384.6|10399.6|10384.6|10398.3|10383.3|1
1633108270000|2021-10-01 17:11:10|10398.1|10383.1|10393.3|10378.3|10398.6|10383.6|10393.3|10378.3|5
1633108280000|2021-10-01 17:11:20|10393.1|10378.1|10392.3|10377.3|10393.1|10378.1|10392.1|10377.1|4
1633108290000|2021-10-01 17:11:30|10391.4|10376.4|10386.7|10371.7|10391.4|10376.4|10386.7|10371.7|2
1633108300000|2021-10-01 17:11:40|10386.2|10371.2|10383|10368|10386.2|10371.2|10381.6|10366.6|16
1633108310000|2021-10-01 17:11:50|10382.6|10367.6|10382.1|10367.1|10382.6|10367.6|10382.1|10367.1|19
1633108320000|2021-10-01 17:12:00|10381.8|10366.8|10382.6|10367.6|10385.4|10370.4|10381.7|10366.7|17
1633108330000|2021-10-01 17:12:10|10382|10367|10382.9|10367.9|10382.9|10367.9|10382|10367|1
1633108340000|2021-10-01 17:12:20|10382|10367|10382.8|10367.8|10382.8|10367.8|10382|10367|1
1633108350000|2021-10-01 17:12:30|10383.1|10368.1|10381.8|10366.8|10383.1|10368.1|10381.8|10366.8|1
1633108360000|2021-10-01 17:12:40|||||||||7
1633108380000|2021-10-01 17:13:00|10381.9|10366.9|10382.6|10367.6|10382.8|10367.8|10381.9|10366.9|3
1633108390000|2021-10-01 17:13:10|10382.7|10367.7|10382.9|10367.9|10382.9|10367.9|10382.7|10367.7|0
1633108400000|2021-10-01 17:13:20|10383.1|10368.1|10383.4|10368.4|10383.4|10368.4|10383.1|10368.1|0
1633108410000|2021-10-01 17:13:30|10383.1|10368.1|10383.1|10368.1|10383.1|10368.1|10383.1|10368.1|1
1633108420000|2021-10-01 17:13:40|10386.5|10371.5|10384.2|10369.2|10391.2|10376.2|10384.2|10369.2|17
1633108430000|2021-10-01 17:13:50|10383.7|10368.7|10384.2|10369.2|10384.2|10369.2|10383.3|10368.3|10
1633108440000|2021-10-01 17:14:00|10385.9|10370.9|10385.9|10370.9|10385.9|10370.9|10385.9|10370.9|2
1633108450000|2021-10-01 17:14:10|10385.4|10370.4|10384.9|10369.9|10385.4|10370.4|10384.4|10369.4|0
1633108490000|2021-10-01 17:14:50|10384.6|10369.6|10389.2|10374.2|10390.2|10375.2|10384.6|10369.6|22
1633108500000|2021-10-01 17:15:00|10389.7|10374.7|10390.8|10375.8|10391.2|10376.2|10389.7|10374.7|3
1633108510000|2021-10-01 17:15:10|||||||||6
1633108520000|2021-10-01 17:15:20|10390.5|10375.5|10391.7|10376.7|10391.8|10376.8|10390.5|10375.5|2
1633108530000|2021-10-01 17:15:30|10391.3|10376.3|10390.9|10375.9|10391.3|10376.3|10390.9|10375.9|13
1633108540000|2021-10-01 17:15:40|10389.9|10374.9|10389.6|10374.6|10389.9|10374.9|10389.6|10374.6|25
1633108550000|2021-10-01 17:15:50|10393.8|10378.8|10394.3|10379.3|10394.3|10379.3|10393.8|10378.8|9
1633108560000|2021-10-01 17:16:00|10393.3|10378.3|10390.3|10375.3|10396.3|10381.3|10390.3|10375.3|3
1633108570000|2021-10-01 17:16:10|10389.7|10374.7|10389.7|10374.7|10389.7|10374.7|10389.7|10374.7|5
1633108580000|2021-10-01 17:16:20|10391.2|10376.2|10394.3|10379.3|10394.8|10379.8|10391.2|10376.2|21
1633108590000|2021-10-01 17:16:30|10394.1|10379.1|10393.2|10378.2|10395.4|10380.4|10392.9|10377.9|9
1633108600000|2021-10-01 17:16:40|10392.8|10377.8|10393.3|10378.3|10394.4|10379.4|10392.2|10377.2|6
1633108610000|2021-10-01 17:16:50|10393|10378|10391.6|10376.6|10393|10378|10391.6|10376.6|9
1633108620000|2021-10-01 17:17:00|10392|10377|10393|10378|10393|10378|10392|10377|6
1633108630000|2021-10-01 17:17:10|10393.5|10378.5|10399.9|10384.9|10399.9|10384.9|10393.5|10378.5|31
1633108640000|2021-10-01 17:17:20|10400.1|10385.1|10397.4|10382.4|10400.4|10385.4|10397.2|10382.2|5
1633108650000|2021-10-01 17:17:30|10397.7|10382.7|10397.1|10382.1|10397.7|10382.7|10397.1|10382.1|13
1633108660000|2021-10-01 17:17:40|10397.3|10382.3|10399|10384|10399.5|10384.5|10397.3|10382.3|7
1633108670000|2021-10-01 17:17:50|10398.9|10383.9|10399.4|10384.4|10399.4|10384.4|10398.9|10383.9|0
1633108680000|2021-10-01 17:18:00|10401.7|10386.7|10395.7|10380.7|10401.7|10386.7|10395.7|10380.7|15
1633108690000|2021-10-01 17:18:10|10397.7|10382.7|10394.7|10379.7|10397.7|10382.7|10394.7|10379.7|16
1633108700000|2021-10-01 17:18:20|10394.5|10379.5|10394.1|10379.1|10394.5|10379.5|10394.1|10379.1|0
1633108720000|2021-10-01 17:18:40|10394.9|10379.9|10394.9|10379.9|10395.2|10380.2|10394.9|10379.9|8
1633108730000|2021-10-01 17:18:50|10396.5|10381.5|10395.7|10380.7|10396.5|10381.5|10395.7|10380.7|3
1633108740000|2021-10-01 17:19:00|10390.3|10375.3|10388.3|10373.3|10390.3|10375.3|10388.3|10373.3|9
1633108750000|2021-10-01 17:19:10|||||||||3
1633108760000|2021-10-01 17:19:20|10388.5|10373.5|10387.4|10372.4|10388.5|10373.5|10387.4|10372.4|15
1633108770000|2021-10-01 17:19:30|10387.1|10372.1|10383|10368|10387.4|10372.4|10383|10368|7
1633108780000|2021-10-01 17:19:40|10380.5|10365.5|10379.5|10364.5|10380.5|10365.5|10379.5|10364.5|3
1633108790000|2021-10-01 17:19:50|10378.4|10363.4|10381.2|10366.2|10381.2|10366.2|10378.4|10363.4|4
1633108800000|2021-10-01 17:20:00|10380.9|10365.9|10378.5|10363.5|10381.4|10366.4|10378.5|10363.5|2
1633108810000|2021-10-01 17:20:10|10379.6|10364.6|10379.2|10364.2|10379.6|10364.6|10378.7|10363.7|17
1633108820000|2021-10-01 17:20:20|10379.5|10364.5|10378|10363|10380.4|10365.4|10378|10363|11
1633108830000|2021-10-01 17:20:30|10378.2|10363.2|10378.2|10363.2|10378.2|10363.2|10378.2|10363.2|8
1633108840000|2021-10-01 17:20:40|10377.7|10362.7|10377.7|10362.7|10377.7|10362.7|10377.7|10362.7|1
1633108860000|2021-10-01 17:21:00|10377.1|10362.1|10379.8|10364.8|10382.1|10367.1|10377.1|10362.1|1
1633108870000|2021-10-01 17:21:10|10380.1|10365.1|10379.1|10364.1|10380.1|10365.1|10379.1|10364.1|1
1633108880000|2021-10-01 17:21:20|10378.3|10363.3|10376.9|10361.9|10378.3|10363.3|10376.9|10361.9|3
1633108890000|2021-10-01 17:21:30|10378.6|10363.6|10378.6|10363.6|10378.6|10363.6|10378.6|10363.6|3
1633108900000|2021-10-01 17:21:40|10378.3|10363.3|10378.3|10363.3|10378.3|10363.3|10378.3|10363.3|0
1633108910000|2021-10-01 17:21:50|10376.8|10361.8|10378.8|10363.8|10379.4|10364.4|10376.8|10361.8|2
1633108920000|2021-10-01 17:22:00|10376.9|10361.9|10377.3|10362.3|10378|10363|10376.9|10361.9|6
1633108930000|2021-10-01 17:22:10|10377.4|10362.4|10376.9|10361.9|10377.4|10362.4|10376.9|10361.9|4
1633108950000|2021-10-01 17:22:30|||||||||2
1633108960000|2021-10-01 17:22:40|10368.9|10353.9|10366.7|10351.7|10369.3|10354.3|10366.7|10351.7|5
1633108970000|2021-10-01 17:22:50|10368.2|10353.2|10367|10352|10368.2|10353.2|10367|10352|29
1633108980000|2021-10-01 17:23:00|10367.4|10352.4|10371.8|10356.8|10374.5|10359.5|10367.4|10352.4|13
1633108990000|2021-10-01 17:23:10|10372|10357|10370.3|10355.3|10372|10357|10370.3|10355.3|1
1633109000000|2021-10-01 17:23:20|10370.6|10355.6|10370.6|10355.6|10370.6|10355.6|10370.6|10355.6|3
1633109010000|2021-10-01 17:23:30|10379.1|10364.1|10378|10363|10380.8|10365.8|10378|10363|13
1633109020000|2021-10-01 17:23:40|10378.2|10363.2|10378.2|10363.2|10378.2|10363.2|10378.2|10363.2|2
1633109030000|2021-10-01 17:23:50|10377.5|10362.5|10376.3|10361.3|10377.7|10362.7|10376.3|10361.3|6
1633109040000|2021-10-01 17:24:00|10384.9|10369.9|10384.8|10369.8|10387.8|10372.8|10384.6|10369.6|13
1633109060000|2021-10-01 17:24:20|10384.5|10369.5|10383.9|10368.9|10384.5|10369.5|10383.9|10368.9|1
1633109070000|2021-10-01 17:24:30|10384.4|10369.4|10384.4|10369.4|10384.4|10369.4|10384.4|10369.4|5
1633109080000|2021-10-01 17:24:40|10385.8|10370.8|10390.4|10375.4|10390.4|10375.4|10385.8|10370.8|5
1633109100000|2021-10-01 17:25:00|10389.8|10374.8|10389.6|10374.6|10390.4|10375.4|10389.6|10374.6|8
1633109110000|2021-10-01 17:25:10|10387.2|10372.2|10384.4|10369.4|10387.2|10372.2|10383.9|10368.9|6
1633109130000|2021-10-01 17:25:30|10384.7|10369.7|10380.3|10365.3|10384.7|10369.7|10380|10365|4
1633109140000|2021-10-01 17:25:40|10383.5|10368.5|10382.9|10367.9|10383.5|10368.5|10382.7|10367.7|2
1633109150000|2021-10-01 17:25:50|10383.2|10368.2|10382.9|10367.9|10383.2|10368.2|10382.9|10367.9|1
1633109160000|2021-10-01 17:26:00|10383.2|10368.2|10385.5|10370.5|10385.5|10370.5|10383.2|10368.2|1
1633109170000|2021-10-01 17:26:10|10385.3|10370.3|10385.3|10370.3|10385.3|10370.3|10385.3|10370.3|3
1633109180000|2021-10-01 17:26:20|10384.9|10369.9|10384.7|10369.7|10385.5|10370.5|10384.3|10369.3|8
1633109190000|2021-10-01 17:26:30|||||||||1
1633109200000|2021-10-01 17:26:40|||||||||2
1633109210000|2021-10-01 17:26:50|10384.5|10369.5|10386.9|10371.9|10387.1|10372.1|10384.5|10369.5|4
1633109220000|2021-10-01 17:27:00|10386.4|10371.4|10386.4|10371.4|10386.4|10371.4|10386.4|10371.4|1
1633109230000|2021-10-01 17:27:10|||||||||1
1633109250000|2021-10-01 17:27:30|10386.9|10371.9|10385.9|10370.9|10386.9|10371.9|10385.9|10370.9|1
1633109260000|2021-10-01 17:27:40|10385.6|10370.6|10384.2|10369.2|10385.6|10370.6|10384.2|10369.2|4
1633109270000|2021-10-01 17:27:50|10383.9|10368.9|10383.9|10368.9|10383.9|10368.9|10383.9|10368.9|6
1633109280000|2021-10-01 17:28:00|10384.2|10369.2|10381.4|10366.4|10384.2|10369.2|10381.2|10366.2|8
1633109290000|2021-10-01 17:28:10|10380.6|10365.6|10375.9|10360.9|10380.6|10365.6|10375.9|10360.9|2
1633109300000|2021-10-01 17:28:20|10376.2|10361.2|10376.2|10361.2|10376.2|10361.2|10376.2|10361.2|2
1633109320000|2021-10-01 17:28:40|10375.8|10360.8|10375.2|10360.2|10375.8|10360.8|10375.2|10360.2|1
1633109330000|2021-10-01 17:28:50|10379.1|10364.1|10378.9|10363.9|10379.6|10364.6|10378.9|10363.9|6
1633109340000|2021-10-01 17:29:00|10377.4|10362.4|10378.4|10363.4|10378.4|10363.4|10377.4|10362.4|1
1633109350000|2021-10-01 17:29:10|||||||||1
1633109380000|2021-10-01 17:29:40|10378.1|10363.1|10378.8|10363.8|10378.8|10363.8|10378.1|10363.1|6
1633109390000|2021-10-01 17:29:50|10378.6|10363.6|10378.3|10363.3|10378.6|10363.6|10378.3|10363.3|0
1633109400000|2021-10-01 17:30:00|10378.1|10363.1|10378.1|10363.1|10378.1|10363.1|10377.8|10362.8|3
1633109410000|2021-10-01 17:30:10|10376.4|10361.4|10372|10357|10376.4|10361.4|10371.7|10356.7|7
1633109420000|2021-10-01 17:30:20|10370.8|10355.8|10368.6|10353.6|10370.8|10355.8|10367.6|10352.6|4
1633109430000|2021-10-01 17:30:30|10368.8|10353.8|10368.2|10353.2|10369.1|10354.1|10368.2|10353.2|3
1633109440000|2021-10-01 17:30:40|||||||||2
1633109450000|2021-10-01 17:30:50|10369.1|10354.1|10368.3|10353.3|10369.4|10354.4|10368.3|10353.3|1
1633109470000|2021-10-01 17:31:10|10368.8|10353.8|10368.8|10353.8|10368.8|10353.8|10368.8|10353.8|6
1633109480000|2021-10-01 17:31:20|10374.1|10359.1|10376.3|10361.3|10376.3|10361.3|10374.1|10359.1|1
1633109490000|2021-10-01 17:31:30|10372.6|10357.6|10372.6|10357.6|10372.9|10357.9|10372.6|10357.6|6
1633109500000|2021-10-01 17:31:40|||||||||3
1633109510000|2021-10-01 17:31:50|10372.1|10357.1|10375.7|10360.7|10375.7|10360.7|10372.1|10357.1|9
1633109520000|2021-10-01 17:32:00|10376.1|10361.1|10375.8|10360.8|10376.1|10361.1|10375.8|10360.8|0
1633109530000|2021-10-01 17:32:10|10372.9|10357.9|10374.8|10359.8|10375.1|10360.1|10372.9|10357.9|4
1633109540000|2021-10-01 17:32:20|10372.9|10357.9|10375.1|10360.1|10375.3|10360.3|10372.9|10357.9|27
1633109550000|2021-10-01 17:32:30|10374.8|10359.8|10377.6|10362.6|10377.8|10362.8|10374.8|10359.8|2
1633109560000|2021-10-01 17:32:40|10377.3|10362.3|10376.8|10361.8|10377.3|10362.3|10374.9|10359.9|3
1633109570000|2021-10-01 17:32:50|10376.3|10361.3|10368.4|10353.4|10376.3|10361.3|10367.7|10352.7|8
1633109580000|2021-10-01 17:33:00|10366.5|10351.5|10365.4|10350.4|10366.5|10351.5|10364.9|10349.9|2
1633109590000|2021-10-01 17:33:10|||||||||1
1633109600000|2021-10-01 17:33:20|10366.5|10351.5|10368.7|10353.7|10368.7|10353.7|10366.5|10351.5|13
1633109610000|2021-10-01 17:33:30|10369.3|10354.3|10369.3|10354.3|10369.3|10354.3|10369.3|10354.3|0
1633109620000|2021-10-01 17:33:40|10369.6|10354.6|10356.7|10341.7|10369.6|10354.6|10356.7|10341.7|31
1633109630000|2021-10-01 17:33:50|10355.6|10340.6|10355.4|10340.4|10355.6|10340.6|10355.4|10340.4|0
1633109640000|2021-10-01 17:34:00|10355.6|10340.6|10357|10342|10357|10342|10355.6|10340.6|17
1633109650000|2021-10-01 17:34:10|10357.8|10342.8|10358|10343|10358|10343|10357.8|10342.8|0
1633109670000|2021-10-01 17:34:30|10357.7|10342.7|10357.7|10342.7|10357.7|10342.7|10357.7|10342.7|0
1633109680000|2021-10-01 17:34:40|10358.6|10343.6|10360.3|10345.3|10360.9|10345.9|10358.6|10343.6|2
1633109690000|2021-10-01 17:34:50|10363.1|10348.1|10362.9|10347.9|10363.5|10348.5|10362.9|10347.9|2
1633109700000|2021-10-01 17:35:00|10363.4|10348.4|10368.9|10353.9|10368.9|10353.9|10363.4|10348.4|1
1633109710000|2021-10-01 17:35:10|10368.7|10353.7|10367.8|10352.8|10368.7|10353.7|10367.8|10352.8|8
1633109720000|2021-10-01 17:35:20|10367|10352|10367.2|10352.2|10367.2|10352.2|10367|10352|1
1633109740000|2021-10-01 17:35:40|10368.7|10353.7|10372.5|10357.5|10372.5|10357.5|10368.7|10353.7|4
1633109750000|2021-10-01 17:35:50|10371.6|10356.6|10366.8|10351.8|10371.6|10356.6|10365.8|10350.8|15
1633109760000|2021-10-01 17:36:00|10366.5|10351.5|10370.7|10355.7|10370.7|10355.7|10366.5|10351.5|7
1633109780000|2021-10-01 17:36:20|10370.3|10355.3|10370.3|10355.3|10370.3|10355.3|10370.3|10355.3|1
1633109800000|2021-10-01 17:36:40|||||||||1
1633109810000|2021-10-01 17:36:50|10370.7|10355.7|10370.3|10355.3|10370.7|10355.7|10369.9|10354.9|5
1633109820000|2021-10-01 17:37:00|10371.8|10356.8|10375.8|10360.8|10376.8|10361.8|10371.8|10356.8|8
1633109830000|2021-10-01 17:37:10|10374.9|10359.9|10375.1|10360.1|10375.1|10360.1|10374.9|10359.9|1
1633109840000|2021-10-01 17:37:20|10374.8|10359.8|10378.8|10363.8|10378.8|10363.8|10374.8|10359.8|2
1633109850000|2021-10-01 17:37:30|||||||||1
1633109860000|2021-10-01 17:37:40|10374.5|10359.5|10374.5|10359.5|10374.5|10359.5|10374.5|10359.5|2
1633109870000|2021-10-01 17:37:50|10373.4|10358.4|10376.6|10361.6|10376.6|10361.6|10372.6|10357.6|3
1633109880000|2021-10-01 17:38:00|10376.8|10361.8|10376.8|10361.8|10376.8|10361.8|10376.8|10361.8|0
1633109890000|2021-10-01 17:38:10|10377.1|10362.1|10377.1|10362.1|10377.1|10362.1|10377.1|10362.1|1
1633109910000|2021-10-01 17:38:30|||||||||1
1633109920000|2021-10-01 17:38:40|10378.6|10363.6|10384.6|10369.6|10384.6|10369.6|10378.6|10363.6|9
1633109930000|2021-10-01 17:38:50|10380.8|10365.8|10378.8|10363.8|10380.8|10365.8|10378.8|10363.8|2
1633109940000|2021-10-01 17:39:00|10378.3|10363.3|10380.3|10365.3|10381.3|10366.3|10377.8|10362.8|11
1633109950000|2021-10-01 17:39:10|10379.8|10364.8|10379.8|10364.8|10379.8|10364.8|10379.8|10364.8|1
1633109960000|2021-10-01 17:39:20|10378.9|10363.9|10378.9|10363.9|10378.9|10363.9|10378.9|10363.9|1
1633109970000|2021-10-01 17:39:30|10381.8|10366.8|10381.9|10366.9|10381.9|10366.9|10381.8|10366.8|4
1633109980000|2021-10-01 17:39:40|10382.1|10367.1|10380.6|10365.6|10382.1|10367.1|10380.6|10365.6|9
1633109990000|2021-10-01 17:39:50|10380.2|10365.2|10379.8|10364.8|10380.7|10365.7|10379.8|10364.8|8
1633110000000|2021-10-01 17:40:00|10383.7|10368.7|10382.3|10367.3|10383.7|10368.7|10382.3|10367.3|11
1633110010000|2021-10-01 17:40:10|10382.5|10367.5|10382.5|10367.5|10382.5|10367.5|10382.5|10367.5|4
1633110020000|2021-10-01 17:40:20|10382|10367|10381.1|10366.1|10382.8|10367.8|10381.1|10366.1|28
1633110030000|2021-10-01 17:40:30|10377.6|10362.6|10372|10357|10377.6|10362.6|10371.7|10356.7|2
1633110040000|2021-10-01 17:40:40|10371.8|10356.8|10371.8|10356.8|10371.8|10356.8|10371.5|10356.5|2
1633110050000|2021-10-01 17:40:50|10371.2|10356.2|10371.2|10356.2|10371.2|10356.2|10371.2|10356.2|1
1633110060000|2021-10-01 17:41:00|10371.5|10356.5|10376.5|10361.5|10376.5|10361.5|10371.5|10356.5|8
1633110070000|2021-10-01 17:41:10|10376.6|10361.6|10372.8|10357.8|10376.6|10361.6|10372.8|10357.8|1
1633110080000|2021-10-01 17:41:20|10372.2|10357.2|10372.2|10357.2|10372.2|10357.2|10372.2|10357.2|3
1633110090000|2021-10-01 17:41:30|10371.7|10356.7|10371.4|10356.4|10371.7|10356.7|10371.4|10356.4|2
1633110100000|2021-10-01 17:41:40|10373.7|10358.7|10374|10359|10375.2|10360.2|10373.7|10358.7|3
1633110110000|2021-10-01 17:41:50|10374.5|10359.5|10367.8|10352.8|10374.5|10359.5|10367.8|10352.8|4
1633110120000|2021-10-01 17:42:00|10368.4|10353.4|10365|10350|10368.6|10353.6|10365|10350|3
1633110130000|2021-10-01 17:42:10|10365.7|10350.7|10365.7|10350.7|10365.7|10350.7|10365.7|10350.7|6
1633110140000|2021-10-01 17:42:20|10366.8|10351.8|10366.2|10351.2|10368.1|10353.1|10366.2|10351.2|3
1633110150000|2021-10-01 17:42:30|10366.7|10351.7|10365.7|10350.7|10366.7|10351.7|10365.7|10350.7|3
1633110160000|2021-10-01 17:42:40|10366.4|10351.4|10368.2|10353.2|10369.3|10354.3|10366.4|10351.4|5
1633110170000|2021-10-01 17:42:50|10367.7|10352.7|10360.5|10345.5|10368|10353|10360.5|10345.5|6
1633110180000|2021-10-01 17:43:00|10357.5|10342.5|10360.5|10345.5|10360.5|10345.5|10357.5|10342.5|0
1633110190000|2021-10-01 17:43:10|10366.9|10351.9|10366.7|10351.7|10366.9|10351.9|10366.7|10351.7|9
1633110200000|2021-10-01 17:43:20|10360|10345|10358.7|10343.7|10360|10345|10358.7|10343.7|8
1633110220000|2021-10-01 17:43:40|||||||||3
1633110230000|2021-10-01 17:43:50|10358.5|10343.5|10358.5|10343.5|10358.5|10343.5|10358.5|10343.5|1
1633110240000|2021-10-01 17:44:00|10357.7|10342.7|10360|10345|10367.7|10352.7|10357.7|10342.7|55
1633110250000|2021-10-01 17:44:10|10359.7|10344.7|10359|10344|10359.7|10344.7|10359|10344|1
1633110270000|2021-10-01 17:44:30|10359.2|10344.2|10359.2|10344.2|10359.2|10344.2|10359.2|10344.2|3
1633110280000|2021-10-01 17:44:40|10359.5|10344.5|10359.7|10344.7|10359.7|10344.7|10359.5|10344.5|4
1633110290000|2021-10-01 17:44:50|10359.2|10344.2|10358|10343|10359.2|10344.2|10358|10343|2
1633110300000|2021-10-01 17:45:00|10361.7|10346.7|10364.1|10349.1|10364.1|10349.1|10361.7|10346.7|9
1633110310000|2021-10-01 17:45:10|10362.6|10347.6|10362|10347|10362.6|10347.6|10361.7|10346.7|7
1633110320000|2021-10-01 17:45:20|10358.6|10343.6|10355.9|10340.9|10358.6|10343.6|10355.9|10340.9|3
1633110330000|2021-10-01 17:45:30|10357.7|10342.7|10360.3|10345.3|10360.3|10345.3|10357.7|10342.7|3
1633110340000|2021-10-01 17:45:40|10361.2|10346.2|10361.9|10346.9|10362.2|10347.2|10360.9|10345.9|2
1633110350000|2021-10-01 17:45:50|10361.1|10346.1|10359.7|10344.7|10361.1|10346.1|10359.7|10344.7|0
1633110360000|2021-10-01 17:46:00|10360.2|10345.2|10368.5|10353.5|10368.5|10353.5|10360.2|10345.2|4
1633110370000|2021-10-01 17:46:10|10371|10356|10371.5|10356.5|10371.5|10356.5|10371|10356|3
1633110380000|2021-10-01 17:46:20|10371.2|10356.2|10371.2|10356.2|10371.2|10356.2|10371.2|10356.2|2
1633110390000|2021-10-01 17:46:30|10370.7|10355.7|10370.2|10355.2|10370.7|10355.7|10370.2|10355.2|2
1633110400000|2021-10-01 17:46:40|10369.5|10354.5|10367.3|10352.3|10369.5|10354.5|10367.3|10352.3|3
1633110410000|2021-10-01 17:46:50|10368.1|10353.1|10367.5|10352.5|10369.1|10354.1|10367.5|10352.5|5
1633110420000|2021-10-01 17:47:00|10373.5|10358.5|10373.5|10358.5|10373.5|10358.5|10373.5|10358.5|25
1633110430000|2021-10-01 17:47:10|10373.1|10358.1|10372|10357|10373.1|10358.1|10372|10357|0
1633110440000|2021-10-01 17:47:20|||||||||2
1633110450000|2021-10-01 17:47:30|10371.7|10356.7|10371|10356|10371.7|10356.7|10371|10356|1
1633110460000|2021-10-01 17:47:40|10371.5|10356.5|10370.5|10355.5|10371.5|10356.5|10370.5|10355.5|3
1633110470000|2021-10-01 17:47:50|10370.8|10355.8|10369.7|10354.7|10370.8|10355.8|10369.7|10354.7|3
1633110490000|2021-10-01 17:48:10|10370.2|10355.2|10370.5|10355.5|10370.5|10355.5|10370|10355|2
1633110500000|2021-10-01 17:48:20|10370.7|10355.7|10370.7|10355.7|10370.7|10355.7|10370.7|10355.7|1
1633110510000|2021-10-01 17:48:30|10371|10356|10379.2|10364.2|10379.2|10364.2|10371|10356|7
1633110520000|2021-10-01 17:48:40|10379|10364|10378.7|10363.7|10379|10364|10378.7|10363.7|12
1633110530000|2021-10-01 17:48:50|10379.4|10364.4|10378.4|10363.4|10380.9|10365.9|10378.2|10363.2|6
1633110540000|2021-10-01 17:49:00|10378.7|10363.7|10384.1|10369.1|10384.1|10369.1|10378.7|10363.7|11
1633110550000|2021-10-01 17:49:10|10384.5|10369.5|10381|10366|10384.5|10369.5|10381|10366|8
1633110560000|2021-10-01 17:49:20|10379.3|10364.3|10375.2|10360.2|10379.3|10364.3|10375|10360|11
1633110570000|2021-10-01 17:49:30|10375|10360|10372.8|10357.8|10375|10360|10367|10352|5
1633110580000|2021-10-01 17:49:40|10373.7|10358.7|10368|10353|10374.2|10359.2|10367|10352|46
1633110590000|2021-10-01 17:49:50|10367.7|10352.7|10371.4|10356.4|10371.4|10356.4|10366.1|10351.1|7
1633110600000|2021-10-01 17:50:00|10370.9|10355.9|10371.2|10356.2|10371.2|10356.2|10370|10355|7
1633110610000|2021-10-01 17:50:10|10370.6|10355.6|10369.3|10354.3|10370.6|10355.6|10369.3|10354.3|2
1633110620000|2021-10-01 17:50:20|10366|10351|10365.2|10350.2|10366|10351|10365|10350|7
1633110630000|2021-10-01 17:50:30|10364.6|10349.6|10360|10345|10364.6|10349.6|10358.4|10343.4|5
1633110640000|2021-10-01 17:50:40|10359.5|10344.5|10358.9|10343.9|10359.5|10344.5|10358.9|10343.9|2
1633110650000|2021-10-01 17:50:50|10357.6|10342.6|10362.4|10347.4|10362.4|10347.4|10357|10342|16
1633110660000|2021-10-01 17:51:00|10362.7|10347.7|10362.9|10347.9|10362.9|10347.9|10362.7|10347.7|10
1633110670000|2021-10-01 17:51:10|10362.7|10347.7|10362.4|10347.4|10362.7|10347.7|10362.4|10347.4|3
1633110680000|2021-10-01 17:51:20|10360|10345|10359.4|10344.4|10360.4|10345.4|10359.4|10344.4|1
1633110690000|2021-10-01 17:51:30|10359.2|10344.2|10357|10342|10359.2|10344.2|10357|10342|6
1633110700000|2021-10-01 17:51:40|10357.5|10342.5|10360.5|10345.5|10361.4|10346.4|10357|10342|16
1633110710000|2021-10-01 17:51:50|10358.5|10343.5|10357.7|10342.7|10358.5|10343.5|10357.4|10342.4|2
1633110720000|2021-10-01 17:52:00|10356.8|10341.8|10357.7|10342.7|10357.7|10342.7|10356.8|10341.8|6
1633110730000|2021-10-01 17:52:10|10357.9|10342.9|10360.7|10345.7|10361.7|10346.7|10357.9|10342.9|6
1633110740000|2021-10-01 17:52:20|10359.6|10344.6|10358.9|10343.9|10359.6|10344.6|10358.9|10343.9|4
1633110750000|2021-10-01 17:52:30|10358.7|10343.7|10356.7|10341.7|10358.7|10343.7|10356.7|10341.7|4
1633110760000|2021-10-01 17:52:40|10356.2|10341.2|10353.9|10338.9|10356.2|10341.2|10353.9|10338.9|2
1633110770000|2021-10-01 17:52:50|10353.5|10338.5|10350.7|10335.7|10353.5|10338.5|10349.9|10334.9|2
1633110780000|2021-10-01 17:53:00|10350.9|10335.9|10349|10334|10351.9|10336.9|10349|10334|11
1633110790000|2021-10-01 17:53:10|10349.9|10334.9|10348|10333|10350.2|10335.2|10348|10333|3
1633110800000|2021-10-01 17:53:20|10349.5|10334.5|10350.4|10335.4|10350.9|10335.9|10349.5|10334.5|7
1633110810000|2021-10-01 17:53:30|10350.2|10335.2|10349|10334|10350.4|10335.4|10349|10334|2
1633110820000|2021-10-01 17:53:40|10348.6|10333.6|10347.6|10332.6|10348.6|10333.6|10347.6|10332.6|2
1633110830000|2021-10-01 17:53:50|10346.5|10331.5|10344.7|10329.7|10346.5|10331.5|10344.2|10329.2|14
1633110840000|2021-10-01 17:54:00|10350.4|10335.4|10345|10330|10350.4|10335.4|10344.7|10329.7|26
1633110850000|2021-10-01 17:54:10|10344.8|10329.8|10343.9|10328.9|10344.8|10329.8|10343.9|10328.9|5
1633110860000|2021-10-01 17:54:20|10342.8|10327.8|10340.9|10325.9|10342.8|10327.8|10340.9|10325.9|6
1633110870000|2021-10-01 17:54:30|10340.4|10325.4|10339.9|10324.9|10340.4|10325.4|10339.7|10324.7|5
1633110880000|2021-10-01 17:54:40|10339.7|10324.7|10337|10322|10339.7|10324.7|10337|10322|9
1633110890000|2021-10-01 17:54:50|10336.7|10321.7|10338.6|10323.6|10341.2|10326.2|10336.7|10321.7|5
1633110900000|2021-10-01 17:55:00|10338.2|10323.2|10339.1|10324.1|10339.2|10324.2|10336.1|10321.1|9
1633110910000|2021-10-01 17:55:10|10338.9|10323.9|10339.6|10324.6|10339.6|10324.6|10338.9|10323.9|3
1633110920000|2021-10-01 17:55:20|10339.4|10324.4|10345.9|10330.9|10346.4|10331.4|10339.4|10324.4|5
1633110930000|2021-10-01 17:55:30|10345.5|10330.5|10344.3|10329.3|10345.5|10330.5|10344.3|10329.3|1
1633110940000|2021-10-01 17:55:40|10343.4|10328.4|10339.9|10324.9|10343.4|10328.4|10339.9|10324.9|5
1633110950000|2021-10-01 17:55:50|10338.9|10323.9|10340.3|10325.3|10342.4|10327.4|10338.2|10323.2|16
1633110960000|2021-10-01 17:56:00|10339.3|10324.3|10337.1|10322.1|10339.3|10324.3|10337.1|10322.1|2
1633110970000|2021-10-01 17:56:10|10339.4|10324.4|10339.1|10324.1|10339.4|10324.4|10339.1|10324.1|7
1633110990000|2021-10-01 17:56:30|10338.9|10323.9|10339.3|10324.3|10339.3|10324.3|10338.7|10323.7|6
1633111000000|2021-10-01 17:56:40|10338.7|10323.7|10336.5|10321.5|10338.7|10323.7|10336.5|10321.5|7
1633111010000|2021-10-01 17:56:50|10337|10322|10333.1|10318.1|10337.3|10322.3|10333.1|10318.1|29
1633111020000|2021-10-01 17:57:00|10332.8|10317.8|10334.9|10319.9|10334.9|10319.9|10332.8|10317.8|16
1633111030000|2021-10-01 17:57:10|10335.2|10320.2|10337.7|10322.7|10337.7|10322.7|10335|10320|6
1633111040000|2021-10-01 17:57:20|10340.8|10325.8|10341.1|10326.1|10341.1|10326.1|10337.8|10322.8|7
1633111050000|2021-10-01 17:57:30|10341.3|10326.3|10337.8|10322.8|10341.3|10326.3|10337.8|10322.8|8
1633111060000|2021-10-01 17:57:40|10337.6|10322.6|10335.1|10320.1|10337.6|10322.6|10335.1|10320.1|5
1633111070000|2021-10-01 17:57:50|10334.1|10319.1|10336.3|10321.3|10336.3|10321.3|10333.8|10318.8|11
1633111080000|2021-10-01 17:58:00|10336.5|10321.5|10337.5|10322.5|10337.5|10322.5|10336.5|10321.5|2
1633111090000|2021-10-01 17:58:10|10337.7|10322.7|10336.8|10321.8|10338|10323|10336.8|10321.8|3
1633111100000|2021-10-01 17:58:20|10337|10322|10336.3|10321.3|10337|10322|10336.3|10321.3|5
1633111110000|2021-10-01 17:58:30|10336.1|10321.1|10341.1|10326.1|10341.1|10326.1|10336.1|10321.1|21
1633111120000|2021-10-01 17:58:40|10341.4|10326.4|10339.8|10324.8|10341.4|10326.4|10339.6|10324.6|6
1633111130000|2021-10-01 17:58:50|10339.5|10324.5|10336.8|10321.8|10339.5|10324.5|10336.8|10321.8|3
1633111140000|2021-10-01 17:59:00|10337.3|10322.3|10343|10328|10343|10328|10337.3|10322.3|66
1633111150000|2021-10-01 17:59:10|10343.3|10328.3|10340.5|10325.5|10343.3|10328.3|10340.5|10325.5|3
1633111160000|2021-10-01 17:59:20|10340|10325|10335.5|10320.5|10340|10325|10335.5|10320.5|1
1633111170000|2021-10-01 17:59:30|10335.3|10320.3|10335|10320|10335.3|10320.3|10334.8|10319.8|17
1633111180000|2021-10-01 17:59:40|10338.3|10323.3|10338|10323|10339|10324|10338|10323|5
1633111190000|2021-10-01 17:59:50|10336.9|10321.9|10335.5|10320.5|10336.9|10321.9|10335.5|10320.5|0
1633111200000|2021-10-01 18:00:00|10336|10321|10341|10326|10342|10327|10336|10321|9
1633111210000|2021-10-01 18:00:10|10340.2|10325.2|10336.7|10321.7|10340.2|10325.2|10336.7|10321.7|5
1633111220000|2021-10-01 18:00:20|10336.9|10321.9|10340.6|10325.6|10340.6|10325.6|10336.4|10321.4|7
1633111230000|2021-10-01 18:00:30|10342.1|10327.1|10339.9|10324.9|10342.1|10327.1|10339.9|10324.9|15
1633111240000|2021-10-01 18:00:40|10339|10324|10339.3|10324.3|10339.3|10324.3|10338.2|10323.2|0
1633111250000|2021-10-01 18:00:50|10339.1|10324.1|10329.8|10314.8|10339.1|10324.1|10328.5|10313.5|7
1633111260000|2021-10-01 18:01:00|10329.5|10314.5|10330.9|10315.9|10330.9|10315.9|10329.2|10314.2|6
1633111270000|2021-10-01 18:01:10|10331|10316|10334.2|10319.2|10334.8|10319.8|10331|10316|6
1633111280000|2021-10-01 18:01:20|10333.7|10318.7|10336.8|10321.8|10336.8|10321.8|10333.7|10318.7|3
1633111290000|2021-10-01 18:01:30|10336.6|10321.6|10336.1|10321.1|10336.6|10321.6|10336.1|10321.1|3
1633111300000|2021-10-01 18:01:40|10336.3|10321.3|10337.1|10322.1|10337.1|10322.1|10336.3|10321.3|12
1633111310000|2021-10-01 18:01:50|10336.9|10321.9|10339.4|10324.4|10341.4|10326.4|10336.9|10321.9|21
1633111320000|2021-10-01 18:02:00|10340|10325|10341|10326|10341|10326|10340|10325|27
1633111330000|2021-10-01 18:02:10|10341.2|10326.2|10340.2|10325.2|10343|10328|10340.2|10325.2|34
1633111340000|2021-10-01 18:02:20|10337.7|10322.7|10337.4|10322.4|10337.9|10322.9|10337.2|10322.2|5
1633111350000|2021-10-01 18:02:30|10337.2|10322.2|10329.5|10314.5|10337.2|10322.2|10329.5|10314.5|4
1633111360000|2021-10-01 18:02:40|10329.2|10314.2|10330.9|10315.9|10330.9|10315.9|10329.2|10314.2|4
1633111370000|2021-10-01 18:02:50|10330.4|10315.4|10327.5|10312.5|10330.4|10315.4|10327.5|10312.5|11
1633111380000|2021-10-01 18:03:00|10327.8|10312.8|10331.1|10316.1|10331.4|10316.4|10327.8|10312.8|5
1633111390000|2021-10-01 18:03:10|10330.9|10315.9|10332|10317|10332|10317|10330.1|10315.1|5
1633111400000|2021-10-01 18:03:20|10331.4|10316.4|10331.4|10316.4|10331.4|10316.4|10331.4|10316.4|4
1633111410000|2021-10-01 18:03:30|10331.2|10316.2|10326.6|10311.6|10331.2|10316.2|10324.9|10309.9|12
1633111420000|2021-10-01 18:03:40|10326.4|10311.4|10325.3|10310.3|10326.4|10311.4|10325.1|10310.1|79
1633111430000|2021-10-01 18:03:50|10324.6|10309.6|10323.1|10308.1|10325.6|10310.6|10323.1|10308.1|19
1633111440000|2021-10-01 18:04:00|10322.8|10307.8|10329.3|10314.3|10329.3|10314.3|10322.8|10307.8|19
1633111450000|2021-10-01 18:04:10|||||||||2
1633111460000|2021-10-01 18:04:20|10329.5|10314.5|10339.2|10324.2|10339.2|10324.2|10329.5|10314.5|7
1633111470000|2021-10-01 18:04:30|10330.5|10315.5|10329.8|10314.8|10330.5|10315.5|10329.8|10314.8|7
1633111480000|2021-10-01 18:04:40|10328.5|10313.5|10331.9|10316.9|10333.4|10318.4|10327.7|10312.7|22
1633111490000|2021-10-01 18:04:50|10333.1|10318.1|10331.2|10316.2|10333.1|10318.1|10331.2|10316.2|5
1633111500000|2021-10-01 18:05:00|10330.9|10315.9|10330.7|10315.7|10330.9|10315.9|10330.7|10315.7|1
1633111510000|2021-10-01 18:05:10|10330.5|10315.5|10330.8|10315.8|10330.8|10315.8|10330.2|10315.2|7
1633111520000|2021-10-01 18:05:20|10331.9|10316.9|10333.6|10318.6|10333.6|10318.6|10331.6|10316.6|3
1633111530000|2021-10-01 18:05:30|10333.8|10318.8|10334.8|10319.8|10335.1|10320.1|10333.8|10318.8|3
1633111540000|2021-10-01 18:05:40|10335.6|10320.6|10329.3|10314.3|10335.6|10320.6|10328.1|10313.1|9
1633111550000|2021-10-01 18:05:50|10328.8|10313.8|10328.8|10313.8|10328.8|10313.8|10328.8|10313.8|3
1633111560000|2021-10-01 18:06:00|10331.2|10316.2|10336|10321|10336|10321|10331.2|10316.2|12
1633111570000|2021-10-01 18:06:10|10336.7|10321.7|10335.4|10320.4|10336.7|10321.7|10335|10320|5
1633111580000|2021-10-01 18:06:20|10335.6|10320.6|10332.3|10317.3|10335.9|10320.9|10331.3|10316.3|6
1633111590000|2021-10-01 18:06:30|10333|10318|10332.8|10317.8|10333|10318|10332.8|10317.8|8
1633111600000|2021-10-01 18:06:40|||||||||3
1633111610000|2021-10-01 18:06:50|||||||||2
1633111620000|2021-10-01 18:07:00|10334.9|10319.9|10340|10325|10343.7|10328.7|10334.9|10319.9|51
1633111630000|2021-10-01 18:07:10|10339.5|10324.5|10337|10322|10340|10325|10337|10322|13
1633111640000|2021-10-01 18:07:20|10333.5|10318.5|10331.2|10316.2|10333.6|10318.6|10331.2|10316.2|8
1633111650000|2021-10-01 18:07:30|10331.7|10316.7|10330.9|10315.9|10331.7|10316.7|10330.9|10315.9|3
1633111660000|2021-10-01 18:07:40|10331.4|10316.4|10332.3|10317.3|10332.3|10317.3|10331.2|10316.2|6
1633111670000|2021-10-01 18:07:50|10332.1|10317.1|10331.8|10316.8|10332.3|10317.3|10331.8|10316.8|5
1633111680000|2021-10-01 18:08:00|10331.7|10316.7|10328.6|10313.6|10331.7|10316.7|10328.6|10313.6|10
1633111690000|2021-10-01 18:08:10|10329.1|10314.1|10329|10314|10331|10316|10329|10314|10
1633111700000|2021-10-01 18:08:20|10328.7|10313.7|10326.7|10311.7|10329.6|10314.6|10324|10309|18
1633111710000|2021-10-01 18:08:30|10326.6|10311.6|10325.3|10310.3|10326.6|10311.6|10325.3|10310.3|27
1633111720000|2021-10-01 18:08:40|10324.9|10309.9|10322.5|10307.5|10324.9|10309.9|10322.3|10307.3|45
1633111730000|2021-10-01 18:08:50|10322.3|10307.3|10321.2|10306.2|10322.3|10307.3|10320.8|10305.8|19
1633111740000|2021-10-01 18:09:00|10321|10306|10322|10307|10322|10307|10320.8|10305.8|16
1633111750000|2021-10-01 18:09:10|10322.2|10307.2|10322.5|10307.5|10322.5|10307.5|10322.2|10307.2|6
1633111760000|2021-10-01 18:09:20|10322.2|10307.2|10322.5|10307.5|10322.5|10307.5|10322.2|10307.2|7
1633111770000|2021-10-01 18:09:30|10321.9|10306.9|10319.6|10304.6|10322.5|10307.5|10319.4|10304.4|8
1633111780000|2021-10-01 18:09:40|10319.2|10304.2|10319.4|10304.4|10319.4|10304.4|10319.2|10304.2|5
1633111790000|2021-10-01 18:09:50|10319.5|10304.5|10319.1|10304.1|10319.6|10304.6|10318.3|10303.3|13
1633111800000|2021-10-01 18:10:00|10318.8|10303.8|10321.7|10306.7|10321.7|10306.7|10318.5|10303.5|37
1633111810000|2021-10-01 18:10:10|10323.4|10308.4|10327|10312|10328|10313|10323|10308|31
1633111820000|2021-10-01 18:10:20|10326.8|10311.8|10321.6|10306.6|10326.8|10311.8|10321.6|10306.6|36
1633111830000|2021-10-01 18:10:30|10321.3|10306.3|10319.7|10304.7|10321.3|10306.3|10319.7|10304.7|8
1633111840000|2021-10-01 18:10:40|10319.5|10304.5|10316.8|10301.8|10319.7|10304.7|10316.8|10301.8|11
1633111850000|2021-10-01 18:10:50|10316.6|10301.6|10315.8|10300.8|10316.6|10301.6|10315.8|10300.8|55
1633111860000|2021-10-01 18:11:00|10314.1|10299.1|10312.3|10297.3|10314.6|10299.6|10312.3|10297.3|23
1633111870000|2021-10-01 18:11:10|10311.6|10296.6|10306.1|10291.1|10311.6|10296.6|10305.8|10290.8|69
1633111880000|2021-10-01 18:11:20|10308.9|10293.9|10308.5|10293.5|10311.3|10296.3|10308.5|10293.5|13
1633111890000|2021-10-01 18:11:30|10308.8|10293.8|10309.5|10294.5|10310.4|10295.4|10308.8|10293.8|46
1633111900000|2021-10-01 18:11:40|10309.3|10294.3|10296.3|10281.3|10309.3|10294.3|10296.3|10281.3|50
1633111910000|2021-10-01 18:11:50|10296.6|10281.6|10291.8|10276.8|10297.3|10282.3|10291.8|10276.8|39
1633111920000|2021-10-01 18:12:00|10292|10277|10285.9|10270.9|10292|10277|10285.9|10270.9|36
1633111930000|2021-10-01 18:12:10|10284.8|10269.8|10267.4|10252.4|10284.8|10269.8|10267.1|10252.1|52
1633111940000|2021-10-01 18:12:20|10267.6|10252.6|10266.9|10251.9|10267.6|10252.6|10266.3|10251.3|13
1633111950000|2021-10-01 18:12:30|10266.6|10251.6|10278.5|10263.5|10278.5|10263.5|10266.6|10251.6|20
1633111960000|2021-10-01 18:12:40|10278.8|10263.8|10278.2|10263.2|10283.5|10268.5|10277.1|10262.1|35
1633111970000|2021-10-01 18:12:50|10275.7|10260.7|10280.9|10265.9|10280.9|10265.9|10275.7|10260.7|55
1633111980000|2021-10-01 18:13:00|10281.1|10266.1|10276.4|10261.4|10285.4|10270.4|10274.1|10259.1|32
1633111990000|2021-10-01 18:13:10|10277.5|10262.5|10277.2|10262.2|10277.9|10262.9|10277.2|10262.2|18
1633112000000|2021-10-01 18:13:20|10276.9|10261.9|10278|10263|10278.9|10263.9|10274.5|10259.5|30
1633112010000|2021-10-01 18:13:30|10278.9|10263.9|10280.1|10265.1|10282|10267|10276.6|10261.6|47
1633112020000|2021-10-01 18:13:40|10281.1|10266.1|10272.5|10257.5|10287.3|10272.3|10272.3|10257.3|21
1633112030000|2021-10-01 18:13:50|10273.7|10258.7|10277.6|10262.6|10277.6|10262.6|10273.5|10258.5|26
1633112040000|2021-10-01 18:14:00|10277.3|10262.3|10292.6|10277.6|10294.7|10279.7|10270|10255|181
1633112050000|2021-10-01 18:14:10|10292.2|10277.2|10287.2|10272.2|10292.6|10277.6|10283|10268|88
1633112060000|2021-10-01 18:14:20|10288.7|10273.7|10291|10276|10291.5|10276.5|10287.7|10272.7|81
1633112070000|2021-10-01 18:14:30|10291.2|10276.2|10289.4|10274.4|10294|10279|10287.5|10272.5|155
1633112080000|2021-10-01 18:14:40|10289.5|10274.5|10290.5|10275.5|10291.5|10276.5|10289|10274|93
1633112090000|2021-10-01 18:14:50|10291|10276|10290.7|10275.7|10291|10276|10287.5|10272.5|115
1633112100000|2021-10-01 18:15:00|10290.5|10275.5|10293.4|10278.4|10294.2|10279.2|10289|10274|40
1633112110000|2021-10-01 18:15:10|10293.1|10278.1|10292|10277|10293.1|10278.1|10290.6|10275.6|40
1633112120000|2021-10-01 18:15:20|10291.5|10276.5|10300.4|10285.4|10300.7|10285.7|10290.3|10275.3|78
1633112130000|2021-10-01 18:15:30|10300.7|10285.7|10296.4|10281.4|10301|10286|10296.1|10281.1|15
1633112140000|2021-10-01 18:15:40|10296.1|10281.1|10294|10279|10296.1|10281.1|10293.8|10278.8|15
1633112150000|2021-10-01 18:15:50|10293.4|10278.4|10288.8|10273.8|10293.4|10278.4|10286.7|10271.7|16
1633112160000|2021-10-01 18:16:00|10288.1|10273.1|10287.6|10272.6|10288.1|10273.1|10287.1|10272.1|3
1633112170000|2021-10-01 18:16:10|10287.3|10272.3|10288.5|10273.5|10289.6|10274.6|10286.6|10271.6|15
1633112180000|2021-10-01 18:16:20|||||||||3
1633112190000|2021-10-01 18:16:30|10288.2|10273.2|10288.2|10273.2|10288.2|10273.2|10288.2|10273.2|2
1633112200000|2021-10-01 18:16:40|10288.7|10273.7|10288.7|10273.7|10288.7|10273.7|10288.7|10273.7|2
1633112210000|2021-10-01 18:16:50|10288.2|10273.2|10287.2|10272.2|10288.2|10273.2|10287.2|10272.2|2
1633112220000|2021-10-01 18:17:00|10287.7|10272.7|10284.8|10269.8|10287.7|10272.7|10284.8|10269.8|7
1633112230000|2021-10-01 18:17:10|10284.2|10269.2|10287.2|10272.2|10287.2|10272.2|10284.2|10269.2|14
1633112240000|2021-10-01 18:17:20|10286.8|10271.8|10286.8|10271.8|10286.8|10271.8|10286.8|10271.8|3
1633112250000|2021-10-01 18:17:30|10286.2|10271.2|10284.9|10269.9|10286.2|10271.2|10283.9|10268.9|3
1633112260000|2021-10-01 18:17:40|10284.6|10269.6|10284.4|10269.4|10284.6|10269.6|10283.9|10268.9|5
1633112270000|2021-10-01 18:17:50|10281.9|10266.9|10279.4|10264.4|10281.9|10266.9|10279.4|10264.4|5
1633112280000|2021-10-01 18:18:00|10279.2|10264.2|10279.5|10264.5|10280|10265|10278.9|10263.9|9
1633112290000|2021-10-01 18:18:10|10279.3|10264.3|10283.8|10268.8|10283.8|10268.8|10279|10264|45
1633112300000|2021-10-01 18:18:20|10281.8|10266.8|10283.1|10268.1|10283.1|10268.1|10281.8|10266.8|14
1633112310000|2021-10-01 18:18:30|10285.1|10270.1|10282.8|10267.8|10285.1|10270.1|10282.8|10267.8|4
1633112320000|2021-10-01 18:18:40|10282.6|10267.6|10282.8|10267.8|10283.1|10268.1|10282.6|10267.6|5
1633112330000|2021-10-01 18:18:50|10283.6|10268.6|10282.1|10267.1|10283.6|10268.6|10280.3|10265.3|13
1633112340000|2021-10-01 18:19:00|10281.6|10266.6|10282.1|10267.1|10282.1|10267.1|10281.6|10266.6|6
1633112360000|2021-10-01 18:19:20|10280.2|10265.2|10275|10260|10280.8|10265.8|10275|10260|43
1633112370000|2021-10-01 18:19:30|10275.6|10260.6|10278|10263|10279.1|10264.1|10275.6|10260.6|17
1633112380000|2021-10-01 18:19:40|10278.8|10263.8|10273.5|10258.5|10280.6|10265.6|10273.5|10258.5|7
1633112390000|2021-10-01 18:19:50|10275|10260|10275.1|10260.1|10277|10262|10270.3|10255.3|20
1633112400000|2021-10-01 18:20:00|10275.4|10260.4|10275.4|10260.4|10275.4|10260.4|10275.4|10260.4|0
1633309200000|2021-10-04 01:00:00|10274.9|10259.9|10289|10274|10294.1|10274|10274.9|10259.9|51
1633309210000|2021-10-04 01:00:10|10297|10259.5|10312.9|10297.9|10312.9|10297.9|10293.4|10259.5|3
1633309220000|2021-10-04 01:00:20|10313.4|10298.4|10333.1|10295.6|10333.1|10298.4|10313.4|10289.6|10
1633309230000|2021-10-04 01:00:30|10332.8|10295.3|10324.2|10299.2|10332.8|10299.2|10324.2|10294.7|1
1633309240000|2021-10-04 01:00:40|10324.5|10299.5|10324.5|10299.5|10324.5|10299.5|10324.5|10299.5|7
1633309250000|2021-10-04 01:00:50|10323.9|10298.9|10323.2|10298.2|10323.9|10298.9|10323.2|10298.2|5
1633309260000|2021-10-04 01:01:00|10318|10303|10316.8|10301.8|10318.5|10303.5|10316.5|10301.5|8
1633309270000|2021-10-04 01:01:10|10316.2|10301.2|10322.5|10285|10324.5|10301.5|10314.3|10285|26
1633309280000|2021-10-04 01:01:20|10315.3|10290.3|10315.2|10290.2|10315.3|10290.3|10314.3|10289.3|2
1633309290000|2021-10-04 01:01:30|10322.5|10285|10323.4|10308.4|10323.4|10308.4|10308.4|10285|14
1633309300000|2021-10-04 01:01:40|10324.3|10309.3|10328.9|10313.9|10334.9|10317.6|10324.3|10309.2|5
1633309310000|2021-10-04 01:01:50|10326.4|10311.4|10341.2|10326.2|10341.2|10326.2|10326.4|10311.4|11
1633309320000|2021-10-04 01:02:00|10341.8|10326.8|10377.3|10339.8|10378.8|10341.3|10341.8|10326.8|11
1633309330000|2021-10-04 01:02:10|10370.7|10345.7|10350.6|10313.1|10370.7|10349.5|10350.6|10313.1|22
1633309340000|2021-10-04 01:02:20|10351|10313.5|10346.8|10331.8|10351.5|10332.8|10346.8|10313.2|0
1633309350000|2021-10-04 01:02:30|10346.6|10331.6|10348.3|10333.3|10348.6|10333.6|10346.6|10331.6|0
1633309360000|2021-10-04 01:02:40|10348.1|10333.1|10347.6|10332.6|10348.1|10333.1|10346.8|10331.8|2
1633309370000|2021-10-04 01:02:50|10347.4|10332.4|10347.6|10332.6|10347.6|10332.6|10347.1|10332.1|5
1633309380000|2021-10-04 01:03:00|10346.5|10331.5|10348|10323|10353.7|10331.8|10343.7|10316.2|8
1633309390000|2021-10-04 01:03:10|10354.3|10316.8|10349.8|10324.8|10354.5|10335.3|10346.2|10316.5|4
1633309400000|2021-10-04 01:03:20|10350|10325|10350.3|10325.3|10351.3|10326.3|10350|10325|2
1633309410000|2021-10-04 01:03:30|||||||||14
1633309420000|2021-10-04 01:03:40|10350|10325|10349.8|10324.8|10350|10325|10349.8|10324.8|0
1633309430000|2021-10-04 01:03:50|10350.3|10325.3|10341.4|10316.4|10350.3|10325.8|10340.3|10316.4|4
1633309440000|2021-10-04 01:04:00|10341.2|10316.2|10335.3|10310.3|10341.2|10321.2|10335|10310|7
1633309450000|2021-10-04 01:04:10|10335.5|10310.5|10335|10310|10335.5|10310.5|10335|10310|2
1633309460000|2021-10-04 01:04:20|||||||||2
1633309480000|2021-10-04 01:04:40|10329.2|10314.2|10328|10313|10329.2|10314.2|10328|10313|0
1633309500000|2021-10-04 01:05:00|10326.6|10311.6|10325.5|10310.5|10326.6|10311.6|10325.5|10310.5|6
1633309510000|2021-10-04 01:05:10|||||||||6
1633309520000|2021-10-04 01:05:20|10325.8|10310.8|10325.8|10310.8|10325.8|10310.8|10325.8|10310.8|1
1633309540000|2021-10-04 01:05:40|10323.5|10308.5|10323.3|10308.3|10323.5|10308.5|10323.3|10308.3|1
1633309550000|2021-10-04 01:05:50|10323|10308|10321.8|10306.8|10323|10308|10321.8|10306.8|2
1633309560000|2021-10-04 01:06:00|||||||||1
1633309580000|2021-10-04 01:06:20|10320.4|10305.4|10314.8|10299.8|10320.6|10305.6|10314.8|10299.8|1
1633309590000|2021-10-04 01:06:30|10314.1|10299.1|10313.2|10298.2|10314.1|10299.1|10313.2|10298.2|0
1633309600000|2021-10-04 01:06:40|10313.9|10298.9|10325.2|10300.2|10325.2|10308|10313.9|10298.9|9
1633309620000|2021-10-04 01:07:00|10318.2|10303.2|10322.5|10307.5|10322.8|10307.8|10318.2|10303.2|18
1633309630000|2021-10-04 01:07:10|10322.6|10307.6|10324.5|10309.5|10326.9|10311.9|10322.3|10307.3|6
1633309650000|2021-10-04 01:07:30|10324.1|10309.1|10323.5|10308.5|10324.1|10309.1|10323.5|10308.5|2
1633309670000|2021-10-04 01:07:50|10324.9|10309.9|10324.9|10309.9|10324.9|10309.9|10324.9|10309.9|0
1633309680000|2021-10-04 01:08:00|10323.7|10308.7|10325.9|10300.9|10325.9|10308.7|10321.7|10300.9|4
1633309740000|2021-10-04 01:09:00|||||||||7
1633309780000|2021-10-04 01:09:40|10326.2|10301.2|10325.4|10310.4|10326.2|10310.4|10325.1|10301.2|6
1633309790000|2021-10-04 01:09:50|10325.7|10310.7|10325.7|10310.7|10325.7|10310.7|10325.7|10310.7|1
1633309800000|2021-10-04 01:10:00|10326.9|10311.9|10323.2|10308.2|10326.9|10311.9|10323.2|10308.2|8
1633309810000|2021-10-04 01:10:10|10323.5|10308.5|10323.2|10308.2|10323.5|10308.5|10323.2|10308.2|1
1633309820000|2021-10-04 01:10:20|10323.5|10308.5|10326.1|10311.1|10326.1|10311.1|10323.5|10308.5|1
1633309830000|2021-10-04 01:10:30|10325.1|10310.1|10325.1|10310.1|10325.1|10310.1|10325.1|10310.1|0
1633309840000|2021-10-04 01:10:40|10325.5|10310.5|10325.3|10310.3|10326.1|10311.1|10325.3|10310.3|0
1633309850000|2021-10-04 01:10:50|10325.6|10310.6|10325.1|10310.1|10325.6|10310.6|10325.1|10310.1|1
1633309860000|2021-10-04 01:11:00|10325.6|10310.6|10324.6|10309.6|10325.6|10310.6|10324.3|10309.3|7
1633309870000|2021-10-04 01:11:10|10324.3|10309.3|10324.6|10309.6|10324.8|10309.8|10324.3|10309.3|1
1633309880000|2021-10-04 01:11:20|||||||||2
1633309920000|2021-10-04 01:12:00|10324.8|10309.8|10324.8|10309.8|10324.8|10309.8|10324.8|10309.8|5
1633309930000|2021-10-04 01:12:10|10325.4|10310.4|10326.2|10311.2|10326.2|10311.2|10325.4|10310.4|2
1633309940000|2021-10-04 01:12:20|10326.6|10311.6|10331.6|10316.6|10331.6|10316.6|10326.6|10311.6|3
1633309950000|2021-10-04 01:12:30|10333.1|10318.1|10333.1|10318.1|10333.8|10318.8|10333.1|10318.1|0
1633309960000|2021-10-04 01:12:40|10334|10319|10334|10319|10334|10319|10334|10319|0
1633309970000|2021-10-04 01:12:50|10333.1|10318.1|10333.7|10318.7|10333.9|10318.9|10333.1|10318.1|4
1633309980000|2021-10-04 01:13:00|||||||||5
1633309990000|2021-10-04 01:13:10|10334|10319|10333.7|10318.7|10334|10319|10333.7|10318.7|1
1633310020000|2021-10-04 01:13:40|10333.3|10318.3|10332.7|10317.7|10333.3|10318.3|10332.7|10317.7|0
1633310040000|2021-10-04 01:14:00|10332.3|10317.3|10332.3|10317.3|10332.3|10317.3|10332.3|10317.3|5
1633310050000|2021-10-04 01:14:10|10332.1|10317.1|10332.1|10317.1|10332.1|10317.1|10332.1|10317.1|5
1633310060000|2021-10-04 01:14:20|10331.6|10316.6|10331.6|10316.6|10331.6|10316.6|10331.6|10316.6|0
1633310100000|2021-10-04 01:15:00|10330.9|10315.9|10324.1|10309.1|10330.9|10315.9|10323.9|10308.9|8
1633310110000|2021-10-04 01:15:10|10326.1|10311.1|10325.1|10310.1|10326.1|10311.1|10325.1|10310.1|0
1633310140000|2021-10-04 01:15:40|10324.5|10309.5|10324.1|10309.1|10324.5|10309.5|10324.1|10309.1|4
1633310160000|2021-10-04 01:16:00|10322.6|10307.6|10322|10307|10322.6|10307.6|10322|10307|2
1633310170000|2021-10-04 01:16:10|||||||||2
1633310180000|2021-10-04 01:16:20|10321.5|10306.5|10321.5|10306.5|10321.5|10306.5|10321.5|10306.5|1
1633310190000|2021-10-04 01:16:30|10321|10306|10321.2|10306.2|10321.2|10306.2|10321|10306|0
1633310220000|2021-10-04 01:17:00|10320.5|10305.5|10314.9|10299.9|10320.5|10305.5|10314.9|10299.9|14
1633310230000|2021-10-04 01:17:10|||||||||3
1633310240000|2021-10-04 01:17:20|10314.5|10299.5|10312.5|10297.5|10314.5|10299.5|10312.5|10297.5|1
1633310260000|2021-10-04 01:17:40|10310.5|10295.5|10305.6|10290.6|10310.5|10295.5|10305.6|10290.6|3
1633310270000|2021-10-04 01:17:50|10305.3|10290.3|10305.2|10290.2|10305.4|10290.4|10304.9|10289.9|5
1633310280000|2021-10-04 01:18:00|10304.9|10289.9|10304.9|10289.9|10304.9|10289.9|10304.9|10289.9|0
1633310290000|2021-10-04 01:18:10|10307|10292|10307|10292|10307|10292|10307|10292|0
1633310300000|2021-10-04 01:18:20|10306.6|10291.6|10298.2|10283.2|10306.6|10291.6|10298.2|10283.2|4
1633310310000|2021-10-04 01:18:30|10298.5|10283.5|10290.2|10275.2|10298.5|10283.5|10290.2|10275.2|3
1633310320000|2021-10-04 01:18:40|10288.7|10273.7|10283.4|10268.4|10291.4|10273.7|10283.4|10266.4|0
1633310330000|2021-10-04 01:18:50|10282.9|10267.9|10284.5|10269.5|10284.5|10269.5|10281.6|10266.6|0
1633310340000|2021-10-04 01:19:00|10280.9|10265.9|10281|10266|10281|10266|10279.4|10264.4|6
1633310350000|2021-10-04 01:19:10|10279.2|10264.2|10278.9|10263.9|10279.4|10264.4|10278.9|10263.9|3
1633310360000|2021-10-04 01:19:20|10277.7|10262.7|10262.4|10247.4|10277.7|10262.7|10259.5|10244.5|3
1633310370000|2021-10-04 01:19:30|10264.3|10249.3|10262.2|10247.2|10268|10253|10262.2|10247.2|1
1633310380000|2021-10-04 01:19:40|10266.5|10241.5|10253|10238|10266.5|10246.7|10253|10238|12
1633310390000|2021-10-04 01:19:50|10255.5|10240.5|10253|10238|10255.5|10240.5|10253|10238|0
1633310400000|2021-10-04 01:20:00|10251.3|10226.3|10245.1|10230.1|10251.3|10230.1|10244.1|10226.3|6
1633310410000|2021-10-04 01:20:10|10244.7|10229.7|10245.1|10230.1|10245.1|10230.1|10244.1|10229.1|0
1633310420000|2021-10-04 01:20:20|10245.3|10230.3|10246.6|10231.6|10246.6|10231.6|10245.3|10230.3|3
1633310450000|2021-10-04 01:20:50|10248.3|10233.3|10250.4|10235.4|10250.4|10235.4|10248.3|10233.3|0
1633310460000|2021-10-04 01:21:00|10246.6|10231.6|10243.6|10228.6|10246.6|10231.6|10243.6|10228.6|3
1633310470000|2021-10-04 01:21:10|10243.4|10228.4|10242.6|10227.6|10243.4|10228.4|10242.6|10227.6|0
1633310490000|2021-10-04 01:21:30|10244|10229|10249.5|10234.5|10249.5|10234.5|10244|10229|3
1633310500000|2021-10-04 01:21:40|10248.6|10233.6|10249.5|10234.5|10249.5|10234.5|10247.5|10232.5|0
1633310510000|2021-10-04 01:21:50|10248.1|10233.1|10249|10234|10249|10234|10247|10232|2
1633310520000|2021-10-04 01:22:00|10248.5|10233.5|10248.5|10233.5|10248.5|10233.5|10247.8|10232.8|1
1633310530000|2021-10-04 01:22:10|10248|10233|10248|10233|10248|10233|10248|10233|0
1633310540000|2021-10-04 01:22:20|10247.5|10232.5|10247|10232|10247.5|10232.5|10247|10232|2
1633310550000|2021-10-04 01:22:30|10242|10227|10241|10226|10242|10227|10240.5|10225.5|9
1633310560000|2021-10-04 01:22:40|10241.8|10226.8|10243|10228|10247.7|10232.7|10241.8|10226.8|2
1633310570000|2021-10-04 01:22:50|10241.3|10226.3|10241.1|10226.1|10241.3|10226.3|10241.1|10226.1|1
1633310590000|2021-10-04 01:23:10|||||||||3
1633310610000|2021-10-04 01:23:30|10242|10227|10244.9|10229.9|10244.9|10229.9|10242|10227|1
1633310630000|2021-10-04 01:23:50|||||||||3
1633310640000|2021-10-04 01:24:00|10245.5|10230.5|10245.8|10230.8|10245.8|10230.8|10245.5|10230.5|0
1633310650000|2021-10-04 01:24:10|10245.6|10230.6|10246.8|10231.8|10246.8|10231.8|10245.3|10230.3|0
1633310660000|2021-10-04 01:24:20|10244|10229|10244.2|10229.2|10244.2|10229.2|10244|10229|1
1633310670000|2021-10-04 01:24:30|10240.7|10225.7|10239.1|10224.1|10240.7|10225.7|10239.1|10224.1|1
1633310690000|2021-10-04 01:24:50|10238.2|10223.2|10238.5|10223.5|10238.7|10223.7|10238|10223|4
1633310700000|2021-10-04 01:25:00|10238.7|10223.7|10238.2|10223.2|10238.7|10223.7|10238.2|10223.2|0
1633310710000|2021-10-04 01:25:10|10238.7|10223.7|10238.2|10223.2|10238.7|10223.7|10238.2|10223.2|5
1633310720000|2021-10-04 01:25:20|10237.8|10222.8|10237.7|10222.7|10238.2|10223.2|10237.2|10222.2|0
1633310730000|2021-10-04 01:25:30|10238.4|10223.4|10235.6|10220.6|10240|10225|10235.6|10220.6|1
1633310740000|2021-10-04 01:25:40|10235.7|10220.7|10228.5|10213.5|10235.9|10220.9|10228.5|10213.5|14
1633310750000|2021-10-04 01:25:50|10228.7|10213.7|10226.5|10211.5|10230|10215|10226.5|10211.5|1
1633310760000|2021-10-04 01:26:00|10225.2|10210.2|10225.3|10210.3|10225.3|10210.3|10224|10209|3
1633310770000|2021-10-04 01:26:10|10224.6|10199.6|10225.8|10200.8|10226.3|10201.3|10224|10199|20
1633310780000|2021-10-04 01:26:20|10218|10203|10210|10195|10218|10203|10210|10195|1
1633310790000|2021-10-04 01:26:30|10209.7|10194.7|10211.5|10196.5|10211.5|10196.5|10209.7|10194.7|1
1633310800000|2021-10-04 01:26:40|10211.1|10196.1|10211.1|10196.1|10211.1|10196.1|10211.1|10196.1|2
1633310810000|2021-10-04 01:26:50|10209.7|10194.7|10209.7|10194.7|10209.7|10194.7|10209.7|10194.7|1
1633310820000|2021-10-04 01:27:00|10195|10180|10185.9|10170.9|10195|10180|10185.5|10170.5|26
1633310830000|2021-10-04 01:27:10|10187.6|10172.6|10207|10182|10207|10186.1|10187.6|10172.6|7
1633310840000|2021-10-04 01:27:20|10206.7|10181.7|10207.9|10182.9|10208.7|10183.7|10206.7|10181.7|1
1633310850000|2021-10-04 01:27:30|10201.9|10186.9|10202.6|10187.6|10202.6|10187.6|10201.9|10186.9|1
1633310860000|2021-10-04 01:27:40|10202.8|10187.8|10202.6|10187.6|10203.1|10188.1|10202.6|10187.6|0
1633310880000|2021-10-04 01:28:00|10203.1|10188.1|10203.1|10188.1|10203.1|10188.1|10203.1|10188.1|0
1633310890000|2021-10-04 01:28:10|10202.8|10187.8|10202.4|10187.4|10204.1|10189.1|10202.4|10187.4|2
1633310900000|2021-10-04 01:28:20|10202.1|10187.1|10202.1|10187.1|10202.1|10187.1|10202.1|10187.1|0
1633310910000|2021-10-04 01:28:30|10201.9|10186.9|10201.6|10186.6|10201.9|10186.9|10201.6|10186.6|0
1633310920000|2021-10-04 01:28:40|10200.1|10185.1|10200.1|10185.1|10200.1|10185.1|10200.1|10185.1|0
1633310940000|2021-10-04 01:29:00|10201.5|10186.5|10204.6|10189.6|10204.6|10189.6|10201.5|10186.5|1
1633310950000|2021-10-04 01:29:10|10206|10191|10206|10191|10206|10191|10206|10191|0
1633310990000|2021-10-04 01:29:50|10207.2|10192.2|10207.2|10192.2|10207.2|10192.2|10207.2|10192.2|0
1633311000000|2021-10-04 01:30:00|10207.4|10192.4|10207.4|10192.4|10207.4|10192.4|10207.4|10192.4|0
1633311010000|2021-10-04 01:30:10|10207.2|10192.2|10206.4|10191.4|10207.2|10192.2|10206.4|10191.4|1
1633311020000|2021-10-04 01:30:20|10207.2|10192.2|10207.6|10192.6|10207.6|10192.6|10207.2|10192.2|0
1633311030000|2021-10-04 01:30:30|10207.7|10192.7|10207.9|10192.9|10207.9|10192.9|10207.7|10192.7|0
1633311070000|2021-10-04 01:31:10|10203.7|10188.7|10202.2|10187.2|10203.7|10188.7|10202.2|10187.2|29
1633311080000|2021-10-04 01:31:20|10201.4|10186.4|10200|10185|10201.4|10186.4|10200|10185|0
1633311090000|2021-10-04 01:31:30|10192.5|10177.5|10187.5|10172.5|10192.5|10177.5|10187.5|10172.5|10
1633311100000|2021-10-04 01:31:40|10204.7|10167.2|10196.7|10171.7|10204.7|10171.7|10196.7|10165.6|3
1633311110000|2021-10-04 01:31:50|10199.6|10174.6|10190.2|10175.2|10199.6|10182.4|10190.2|10174.6|2
1633311120000|2021-10-04 01:32:00|10190.4|10175.4|10190.4|10175.4|10190.4|10175.4|10190.4|10175.4|5
1633311130000|2021-10-04 01:32:10|10190.2|10175.2|10189|10174|10190.2|10175.2|10188.7|10173.7|4
1633311140000|2021-10-04 01:32:20|10190.9|10175.9|10193.6|10178.6|10193.6|10178.6|10190.9|10175.9|5
1633311150000|2021-10-04 01:32:30|10189.2|10174.2|10189.2|10174.2|10189.2|10174.2|10189.2|10174.2|0
1633311160000|2021-10-04 01:32:40|10189.4|10174.4|10189.4|10174.4|10189.4|10174.4|10189.4|10174.4|0
1633311170000|2021-10-04 01:32:50|10189.8|10174.8|10191.6|10176.6|10191.6|10176.6|10189.8|10174.8|0
1633311210000|2021-10-04 01:33:30|10192.6|10177.6|10192.6|10177.6|10192.6|10177.6|10192.6|10177.6|0
1633311220000|2021-10-04 01:33:40|10195.5|10180.5|10195.5|10180.5|10195.5|10180.5|10195.5|10180.5|0
1633311230000|2021-10-04 01:33:50|10195.3|10180.3|10195.5|10180.5|10195.5|10180.5|10195.3|10180.3|1
1633311240000|2021-10-04 01:34:00|10198.1|10183.1|10201.3|10186.3|10201.3|10186.3|10198.1|10183.1|3
1633311250000|2021-10-04 01:34:10|10201.9|10186.9|10202.8|10187.8|10202.8|10187.8|10201.9|10186.9|0
1633311260000|2021-10-04 01:34:20|10201.8|10186.8|10201.8|10186.8|10201.8|10186.8|10201.8|10186.8|0
1633311270000|2021-10-04 01:34:30|10200.8|10185.8|10200.6|10185.6|10200.8|10185.8|10200.6|10185.6|4
1633311280000|2021-10-04 01:34:40|10200.3|10185.3|10199.3|10184.3|10200.3|10185.3|10199.3|10184.3|2
1633311290000|2021-10-04 01:34:50|10198.1|10183.1|10198.1|10183.1|10198.1|10183.1|10198.1|10183.1|1
1633311300000|2021-10-04 01:35:00|||||||||1
1633311310000|2021-10-04 01:35:10|10198.7|10183.7|10199|10184|10199.3|10184.3|10198.7|10183.7|1
1633311340000|2021-10-04 01:35:40|||||||||1
1633311360000|2021-10-04 01:36:00|10198.1|10183.1|10196.3|10181.3|10198.1|10183.1|10196.3|10181.3|2
1633311370000|2021-10-04 01:36:10|10196.6|10181.6|10193.9|10178.9|10196.6|10181.6|10193.9|10178.9|4
1633311380000|2021-10-04 01:36:20|10199|10184|10199|10184|10199|10184|10199|10184|1
1633311400000|2021-10-04 01:36:40|10199.3|10184.3|10203.7|10188.7|10203.7|10188.7|10199.3|10184.3|1
1633311420000|2021-10-04 01:37:00|10204|10189|10199.8|10184.8|10204|10189|10199.8|10184.8|3
1633311440000|2021-10-04 01:37:20|10200|10185|10200|10185|10200|10185|10200|10185|0
1633311450000|2021-10-04 01:37:30|10200.2|10185.2|10201.4|10186.4|10201.4|10186.4|10200.2|10185.2|0
1633311460000|2021-10-04 01:37:40|10207|10192|10207|10192|10207|10192|10207|10192|3
1633311470000|2021-10-04 01:37:50|10213.4|10198.4|10228.2|10203.2|10228.5|10210.3|10213.4|10198.4|17
1633311490000|2021-10-04 01:38:10|10223.6|10208.6|10223.6|10208.6|10223.9|10208.9|10223.6|10208.6|0
1633311500000|2021-10-04 01:38:20|10224.5|10209.5|10224.8|10209.8|10224.8|10209.8|10224.3|10209.3|0
1633311510000|2021-10-04 01:38:30|10224.3|10209.3|10224.8|10209.8|10224.8|10209.8|10224.3|10209.3|2
1633311540000|2021-10-04 01:39:00|10226.5|10211.5|10226.5|10211.5|10226.5|10211.5|10226.5|10211.5|0
1633311590000|2021-10-04 01:39:50|10226|10211|10226|10211|10226|10211|10226|10211|0
1633311620000|2021-10-04 01:40:20|10226.3|10211.3|10226.3|10211.3|10226.3|10211.3|10226.3|10211.3|1
1633311630000|2021-10-04 01:40:30|10226|10211|10217.8|10202.8|10226|10211|10217.8|10202.8|0
1633311690000|2021-10-04 01:41:30|10218.6|10203.6|10228.5|10203.5|10228.7|10203.9|10217.8|10202.8|1
1633311700000|2021-10-04 01:41:40|10228.4|10203.4|10224.1|10209.1|10228.9|10209.1|10224.1|10203.4|1
1633311740000|2021-10-04 01:42:20|10223.6|10208.6|10223.6|10208.6|10223.6|10208.6|10223.6|10208.6|0
1633311790000|2021-10-04 01:43:10|10224.3|10209.3|10224.8|10209.8|10224.8|10209.8|10224.3|10209.3|0
1633311810000|2021-10-04 01:43:30|10225.4|10210.4|10226|10211|10226|10211|10225.4|10210.4|0
1633311840000|2021-10-04 01:44:00|10226.4|10211.4|10227|10212|10227|10212|10226.4|10211.4|0
1633311850000|2021-10-04 01:44:10|10228.7|10213.7|10233.5|10218.5|10233.5|10218.5|10228.7|10213.7|2
1633311860000|2021-10-04 01:44:20|10235.5|10220.5|10235.5|10220.5|10235.5|10220.5|10235.5|10220.5|0
1633311890000|2021-10-04 01:44:50|10236|10221|10237.3|10222.3|10237.3|10222.3|10236|10221|1
1633311900000|2021-10-04 01:45:00|10238.5|10223.5|10240.5|10225.5|10240.5|10225.5|10238.5|10223.5|0
1633311910000|2021-10-04 01:45:10|10240.9|10225.9|10241.5|10226.5|10241.5|10226.5|10240.9|10225.9|0
1633311930000|2021-10-04 01:45:30|10241.8|10226.8|10243.7|10228.7|10243.7|10228.7|10241.8|10226.8|1
1633311950000|2021-10-04 01:45:50|10243.2|10228.2|10246.9|10209.4|10246.9|10229.7|10243.2|10209.4|1
1633311960000|2021-10-04 01:46:00|10246.6|10209.1|10246.6|10209.1|10246.6|10209.1|10246.6|10209.1|0
1633311980000|2021-10-04 01:46:20|10241|10216|10241.5|10216.5|10242.5|10217.5|10241|10216|0
1633311990000|2021-10-04 01:46:30|10242.5|10217.5|10242.5|10217.5|10242.5|10217.5|10242.5|10217.5|0
1633312350000|2021-10-04 01:52:30|10238.1|10213.1|10228.1|10203.1|10238.1|10213.1|10226.7|10201.7|1
1633312360000|2021-10-04 01:52:40|10227.9|10202.9|10227.1|10202.1|10227.9|10202.9|10227.1|10202.1|0
1633312380000|2021-10-04 01:53:00|10220|10205|10220|10205|10220|10205|10220|10205|0
1633312390000|2021-10-04 01:53:10|10216.9|10201.9|10214.7|10199.7|10216.9|10201.9|10214.7|10199.7|1
1633312400000|2021-10-04 01:53:20|10210.6|10195.6|10206|10191|10210.6|10195.6|10206|10191|7
1633312410000|2021-10-04 01:53:30|||||||||2
1633312420000|2021-10-04 01:53:40|||||||||1
1633312430000|2021-10-04 01:53:50|||||||||1
1633312460000|2021-10-04 01:54:20|10208.6|10193.6|10214.1|10199.1|10215.9|10199.1|10208.6|10190.9|14
1633312470000|2021-10-04 01:54:30|10214.5|10199.5|10215.1|10200.1|10215.1|10200.1|10214.5|10199.5|0
1633312480000|2021-10-04 01:54:40|||||||||1
1633312520000|2021-10-04 01:55:20|10216.1|10201.1|10216.1|10201.1|10216.1|10201.1|10216.1|10201.1|0
1633312530000|2021-10-04 01:55:30|10215.6|10200.6|10218.9|10203.9|10218.9|10203.9|10215.6|10200.6|0
1633312550000|2021-10-04 01:55:50|10232|10207|10233|10208|10233|10208|10232|10207|1
1633312560000|2021-10-04 01:56:00|10232.4|10207.4|10232.3|10207.3|10233|10211.4|10225.2|10205.2|1
1633312580000|2021-10-04 01:56:20|10232.7|10207.7|10231.5|10206.5|10232.7|10207.7|10231.5|10206.5|1
1633312590000|2021-10-04 01:56:30|10230.9|10205.9|10230.9|10205.9|10230.9|10210.7|10224.9|10205.9|0
1633312600000|2021-10-04 01:56:40|10225.5|10210.5|10230.9|10205.9|10230.9|10210.5|10225.5|10205.3|0
1633312610000|2021-10-04 01:56:50|10225.7|10210.7|10225.4|10210.4|10225.7|10210.7|10225.4|10210.4|0
1633312620000|2021-10-04 01:57:00|10230.6|10205.6|10225.3|10210.3|10230.6|10210.3|10225.3|10205.6|0
1633312630000|2021-10-04 01:57:10|10225.6|10210.6|10230.6|10205.6|10230.6|10210.6|10224.7|10205.3|0
1633312650000|2021-10-04 01:57:30|10230.9|10205.9|10230.9|10205.9|10230.9|10205.9|10230.9|10205.9|0
1633312670000|2021-10-04 01:57:50|10231.4|10206.4|10241.6|10204.1|10241.6|10213.2|10226.4|10204.1|2
1633312680000|2021-10-04 01:58:00|10237.8|10212.8|10236.4|10221.4|10241.2|10221.4|10236.4|10212.8|1
1633312690000|2021-10-04 01:58:10|10242|10217|10241.8|10216.8|10242.6|10217.6|10241.8|10216.8|0
1633312700000|2021-10-04 01:58:20|10242|10217|10241.4|10216.4|10242|10217|10241.4|10216.4|0
1633312720000|2021-10-04 01:58:40|10243.4|10218.4|10243.4|10218.4|10243.4|10218.4|10243.4|10218.4|0
1633312770000|2021-10-04 01:59:30|10239.7|10224.7|10239.7|10224.7|10239.7|10224.7|10239.7|10224.7|0
1633312780000|2021-10-04 01:59:40|10243.6|10218.6|10243.4|10218.4|10243.6|10218.6|10243.4|10218.4|0
1633312840000|2021-10-04 02:00:40|10242.9|10217.9|10237.4|10222.4|10242.9|10222.4|10237.4|10217.9|0
1633312860000|2021-10-04 02:01:00|10237.2|10222.2|10236.9|10221.9|10237.2|10222.2|10236.9|10221.9|0
1633312880000|2021-10-04 02:01:20|10245.1|10220.1|10242.1|10227.1|10245.1|10227.1|10242.1|10219.4|4
1633312890000|2021-10-04 02:01:30|10241.7|10226.7|10240.6|10225.6|10241.7|10226.7|10240.6|10225.6|0
1633312900000|2021-10-04 02:01:40|10244.9|10229.9|10249.6|10234.6|10249.6|10234.6|10244.9|10229.9|1
1633312910000|2021-10-04 02:01:50|10250.2|10235.2|10250.6|10235.6|10251.1|10236.1|10250.2|10235.2|0
1633312920000|2021-10-04 02:02:00|10248.3|10233.3|10248.3|10233.3|10248.3|10233.3|10248.3|10233.3|4
1633312930000|2021-10-04 02:02:10|10246.2|10231.2|10246.2|10231.2|10246.2|10231.2|10246.2|10231.2|0
1633312970000|2021-10-04 02:02:50|10247.3|10232.3|10247.6|10232.6|10247.6|10232.6|10247.3|10232.3|0
1633313080000|2021-10-04 02:04:40|10248.6|10233.6|10250.1|10235.1|10250.1|10235.1|10248.6|10233.6|0
1633313100000|2021-10-04 02:05:00|10247.8|10232.8|10247.8|10232.8|10247.8|10232.8|10247.8|10232.8|5
1633313110000|2021-10-04 02:05:10|10245.7|10230.7|10245.7|10230.7|10245.7|10230.7|10245.7|10230.7|0
1633313290000|2021-10-04 02:08:10|||||||||1
1633313360000|2021-10-04 02:09:20|10246.8|10231.8|10247.1|10232.1|10247.1|10232.1|10246.8|10231.8|0
1633313460000|2021-10-04 02:11:00|10246.6|10231.6|10247.1|10232.1|10247.6|10232.6|10246.1|10231.1|0
1633313500000|2021-10-04 02:11:40|10245.7|10230.7|10245.7|10230.7|10245.7|10230.7|10245.7|10230.7|1
1633313580000|2021-10-04 02:13:00|||||||||1
1633313660000|2021-10-04 02:14:20|10249.5|10224.5|10249.5|10224.5|10249.5|10224.5|10249.5|10224.5|1
1633313690000|2021-10-04 02:14:50|10249.7|10224.7|10248.7|10223.7|10250|10225|10248.7|10223.7|7
1633313700000|2021-10-04 02:15:00|10242.7|10227.7|10242.7|10227.7|10242.7|10227.7|10242.7|10227.7|0
1633313710000|2021-10-04 02:15:10|10242.2|10227.2|10242.7|10227.7|10242.7|10227.7|10242.2|10227.2|0
1633313720000|2021-10-04 02:15:20|10241.9|10226.9|10250|10225|10250.2|10226.9|10241.7|10225|0
1633313730000|2021-10-04 02:15:30|10249.7|10224.7|10249.7|10224.7|10249.7|10224.7|10249.7|10224.7|0
1633313740000|2021-10-04 02:15:40|10249.4|10224.4|10249.4|10224.4|10249.4|10224.4|10249.4|10224.4|0
1633313750000|2021-10-04 02:15:50|10249.7|10224.7|10250|10225|10250|10225|10249.7|10224.7|2
1633313760000|2021-10-04 02:16:00|10250.7|10225.7|10250.7|10225.7|10250.7|10225.7|10250.7|10225.7|0
1633313770000|2021-10-04 02:16:10|10251|10226|10251|10226|10251|10226|10251|10226|0
1633313820000|2021-10-04 02:17:00|10250.5|10225.5|10250.5|10225.5|10250.5|10225.5|10250.5|10225.5|1
1633313830000|2021-10-04 02:17:10|10245.9|10230.9|10245.4|10230.4|10245.9|10230.9|10245.3|10230.3|0
1633313840000|2021-10-04 02:17:20|10244.9|10229.9|10244.9|10229.9|10244.9|10229.9|10244.9|10229.9|0
1633313850000|2021-10-04 02:17:30|10249.5|10234.5|10247.5|10232.5|10249.5|10234.5|10247.5|10232.5|4
1633313940000|2021-10-04 02:19:00|10248.1|10233.1|10248.1|10233.1|10248.1|10233.1|10248.1|10233.1|0
1633313950000|2021-10-04 02:19:10|10248.7|10233.7|10248.6|10233.6|10248.7|10233.7|10248.6|10233.6|1
1633313960000|2021-10-04 02:19:20|10249.9|10234.9|10252.4|10237.4|10252.4|10237.4|10249.9|10234.9|0
1633313970000|2021-10-04 02:19:30|10252.6|10237.6|10254.5|10239.5|10254.5|10239.5|10252.6|10237.6|0
1633313980000|2021-10-04 02:19:40|10254.7|10239.7|10255.5|10240.5|10255.5|10240.5|10254.7|10239.7|0
1633313990000|2021-10-04 02:19:50|10260.9|10245.9|10262.2|10247.2|10262.2|10247.2|10260.7|10245.7|5
1633314000000|2021-10-04 02:20:00|10261.9|10246.9|10264|10249|10264.2|10249.2|10261.9|10246.9|3
1633314010000|2021-10-04 02:20:10|||||||||1
1633314020000|2021-10-04 02:20:20|10260.6|10235.6|10264.7|10227.2|10264.7|10235.6|10260.6|10226.5|0
1633314030000|2021-10-04 02:20:30|10266.4|10228.9|10266.4|10228.9|10266.4|10228.9|10266.4|10228.9|0
1633314080000|2021-10-04 02:21:20|10260.1|10235.1|10260.1|10235.1|10260.1|10235.1|10260.1|10235.1|2
1633314110000|2021-10-04 02:21:50|10253.7|10238.7|10251.6|10236.6|10253.7|10238.7|10251.6|10236.6|2
1633314130000|2021-10-04 02:22:10|10254.2|10239.2|10260.6|10235.6|10267.4|10239.2|10254.2|10229.9|1
1633314140000|2021-10-04 02:22:20|10260.4|10235.4|10260.1|10235.1|10260.4|10235.4|10260.1|10235.1|0
1633314230000|2021-10-04 02:23:50|10259.7|10234.7|10259.1|10234.1|10259.7|10234.7|10259.1|10234.1|0
1633314360000|2021-10-04 02:26:00|10257.7|10242.7|10257.7|10242.7|10263.7|10242.7|10257.7|10238.7|0
1633314370000|2021-10-04 02:26:10|10263.1|10238.1|10263.7|10238.7|10263.7|10238.7|10263.1|10238.1|0
1633314420000|2021-10-04 02:27:00|10257.7|10242.7|10257.7|10242.7|10257.7|10242.7|10257.7|10242.7|1
1633314530000|2021-10-04 02:28:50|10258.2|10243.2|10263.9|10238.9|10263.9|10243.2|10258.2|10238.9|1
1633314540000|2021-10-04 02:29:00|10259.1|10244.1|10259.1|10244.1|10259.1|10244.1|10259.1|10244.1|1
1633314550000|2021-10-04 02:29:10|10265.3|10240.3|10265.3|10240.3|10265.3|10240.3|10265.3|10240.3|1
1633314580000|2021-10-04 02:29:40|10265.9|10240.9|10265.9|10240.9|10265.9|10240.9|10265.9|10240.9|0
1633314600000|2021-10-04 02:30:00|||||||||2
1633314610000|2021-10-04 02:30:10|10265.4|10240.4|10264.9|10239.9|10265.4|10240.4|10264.9|10239.9|3
1633314620000|2021-10-04 02:30:20|||||||||1
1633314630000|2021-10-04 02:30:30|||||||||1
1633314670000|2021-10-04 02:31:10|10265.3|10240.3|10265.3|10240.3|10265.3|10240.3|10265.3|10240.3|1
1633314690000|2021-10-04 02:31:30|10265.9|10240.9|10265.9|10240.9|10265.9|10240.9|10265.9|10240.9|0
1633314710000|2021-10-04 02:31:50|10260.4|10245.4|10259.9|10244.9|10260.4|10245.4|10259.9|10244.9|0
1633314820000|2021-10-04 02:33:40|10260.1|10245.1|10260.1|10245.1|10260.1|10245.1|10260.1|10245.1|1
1633314830000|2021-10-04 02:33:50|10264.1|10239.1|10264.1|10239.1|10264.1|10239.1|10264.1|10239.1|2
1633314950000|2021-10-04 02:35:50|10262.1|10247.1|10262.1|10247.1|10262.1|10247.1|10262.1|10247.1|2
1633314970000|2021-10-04 02:36:10|10269.1|10244.1|10266.7|10241.7|10274.6|10249.9|10264.6|10235.9|1
1633314990000|2021-10-04 02:36:30|10266.1|10241.1|10266.1|10241.1|10266.1|10241.1|10266.1|10241.1|0
1633315010000|2021-10-04 02:36:50|10265.8|10240.8|10265.8|10240.8|10266.7|10241.7|10265.6|10240.6|1
1633315030000|2021-10-04 02:37:10|10266.4|10241.4|10265.8|10240.8|10266.4|10241.4|10265.8|10240.8|1
1633315040000|2021-10-04 02:37:20|10266.1|10241.1|10264.8|10249.8|10266.1|10249.8|10264.8|10241.1|2
1633315060000|2021-10-04 02:37:40|10265.4|10250.4|10274.8|10237.3|10274.8|10250.4|10265.4|10237.3|2
1633315080000|2021-10-04 02:38:00|10273.1|10235.6|10273.1|10235.6|10273.1|10235.6|10273.1|10235.6|0
1633315130000|2021-10-04 02:38:50|10265.8|10240.8|10265.8|10240.8|10265.8|10240.8|10265.8|10240.8|3
1633315150000|2021-10-04 02:39:10|10266|10241|10266.6|10241.6|10266.6|10241.6|10266|10241|0
1633315210000|2021-10-04 02:40:10|10265.8|10240.8|10265.8|10240.8|10265.8|10240.8|10265.8|10240.8|1
1633315300000|2021-10-04 02:41:40|10265|10240|10263.8|10238.8|10265|10240|10263.8|10238.8|3
1633315310000|2021-10-04 02:41:50|10264.3|10239.3|10264.8|10239.8|10264.8|10239.8|10264.3|10239.3|0
1633315370000|2021-10-04 02:42:50|||||||||2
1633315710000|2021-10-04 02:48:30|10266|10241|10273.1|10235.6|10273.1|10241|10266|10235.6|2
1633315720000|2021-10-04 02:48:40|10272.8|10235.3|10273|10235.5|10273|10235.5|10272.8|10235.3|2
1633315870000|2021-10-04 02:51:10|10266.3|10241.3|10266.3|10241.3|10266.3|10241.3|10266.3|10241.3|0
1633315880000|2021-10-04 02:51:20|10266|10241|10266.8|10241.8|10266.8|10241.8|10266|10241|1
1633315960000|2021-10-04 02:52:40|10266.5|10241.5|10266.5|10241.5|10266.5|10241.5|10266.5|10241.5|0
1633315980000|2021-10-04 02:53:00|10261.3|10246.3|10261.3|10246.3|10261.3|10246.3|10261.3|10246.3|0
1633315990000|2021-10-04 02:53:10|10261|10246|10261|10246|10261|10246|10261|10246|0
1633316020000|2021-10-04 02:53:40|10261.6|10246.6|10262|10247|10267|10247|10261.6|10242|1
1633316030000|2021-10-04 02:53:50|10260.4|10245.4|10257.8|10242.8|10260.4|10245.4|10257.8|10242.8|0
1633316040000|2021-10-04 02:54:00|10257.5|10242.5|10257.5|10242.5|10257.5|10242.5|10257.5|10242.5|0
1633316050000|2021-10-04 02:54:10|10255.5|10240.5|10255.5|10240.5|10255.5|10240.5|10255.5|10240.5|0
1633316100000|2021-10-04 02:55:00|10254|10239|10253.8|10238.8|10254|10239|10253.8|10238.8|4
1633316110000|2021-10-04 02:55:10|||||||||1
1633316120000|2021-10-04 02:55:20|||||||||3
1633316140000|2021-10-04 02:55:40|10259.9|10234.9|10259.9|10234.9|10259.9|10234.9|10259.9|10234.9|0
1633316150000|2021-10-04 02:55:50|10261.3|10236.3|10260.8|10235.8|10261.3|10236.3|10260.8|10235.8|1
1633316200000|2021-10-04 02:56:40|10260.5|10235.5|10260.5|10235.5|10260.5|10235.5|10260.5|10235.5|4
1633316220000|2021-10-04 02:57:00|10260.8|10235.8|10260.8|10235.8|10260.8|10235.8|10260.8|10235.8|0
1633316230000|2021-10-04 02:57:10|10266|10228.5|10266|10228.5|10266|10228.5|10266|10228.5|0
1633316250000|2021-10-04 02:57:30|10264.6|10227.1|10264.6|10227.1|10264.6|10227.1|10264.6|10227.1|0
1633316330000|2021-10-04 02:58:50|10250.8|10235.8|10250.8|10235.8|10250.8|10235.8|10250.8|10235.8|0
1633316340000|2021-10-04 02:59:00|10247.3|10232.3|10247.3|10232.3|10247.3|10232.3|10247.3|10232.3|100
1633316350000|2021-10-04 02:59:10|10257.3|10233.7|10258.8|10233.8|10258.8|10233.8|10257.3|10233.7|0
1633316360000|2021-10-04 02:59:20|||||||||100
1633316420000|2021-10-04 03:00:20|10260.9|10235.9|10260.9|10235.9|10260.9|10235.9|10260.9|10235.9|60
1633316480000|2021-10-04 03:01:20|10262.3|10224.8|10262.3|10224.8|10262.3|10224.8|10262.3|10224.8|1
1633316490000|2021-10-04 03:01:30|10262.6|10225.1|10262.6|10225.1|10262.6|10225.1|10262.6|10225.1|0
1633316510000|2021-10-04 03:01:50|10261.1|10223.6|10261.1|10223.6|10261.1|10223.6|10261.1|10223.6|5
1633316520000|2021-10-04 03:02:00|10252.6|10227.6|10248.4|10223.4|10252.6|10227.6|10248.4|10223.4|0
1633316530000|2021-10-04 03:02:10|10248.6|10223.6|10248.6|10223.6|10248.6|10223.6|10248.6|10223.6|0
1633316550000|2021-10-04 03:02:30|10248.4|10223.4|10248.4|10223.4|10248.4|10223.4|10248.4|10223.4|0
1633316570000|2021-10-04 03:02:50|||||||||1
1633316600000|2021-10-04 03:03:20|10248.3|10223.3|10248.4|10223.4|10248.4|10223.4|10248.3|10223.3|2
1633316610000|2021-10-04 03:03:30|10248.1|10223.1|10248.1|10223.1|10248.1|10223.1|10248.1|10223.1|0
1633316700000|2021-10-04 03:05:00|10248.3|10223.3|10248.3|10223.3|10248.3|10223.3|10248.3|10223.3|1
1633316730000|2021-10-04 03:05:30|10239.6|10224.6|10239.6|10224.6|10239.6|10224.6|10239.6|10224.6|0
1633316950000|2021-10-04 03:09:10|10239.5|10224.5|10239.5|10224.5|10239.5|10224.5|10239.5|10224.5|0
1633317110000|2021-10-04 03:11:50|10239.8|10224.8|10238.8|10223.8|10239.8|10224.8|10238.8|10223.8|3
1633317150000|2021-10-04 03:12:30|10239.4|10224.4|10239|10224|10239.4|10224.4|10239|10224|4
1633317160000|2021-10-04 03:12:40|10239.2|10224.2|10239.2|10224.2|10239.2|10224.2|10239.2|10224.2|0
1633317180000|2021-10-04 03:13:00|10239|10224|10239|10224|10239|10224|10239|10224|0
1633317300000|2021-10-04 03:15:00|10237.5|10222.5|10237.5|10222.5|10237.5|10222.5|10237.5|10222.5|5
1633317310000|2021-10-04 03:15:10|||||||||2
1633317320000|2021-10-04 03:15:20|10236.7|10221.7|10236.7|10221.7|10236.7|10221.7|10236.7|10221.7|2
1633317330000|2021-10-04 03:15:30|10235.7|10220.7|10235.7|10220.7|10235.7|10220.7|10235.7|10220.7|2
1633317340000|2021-10-04 03:15:40|||||||||1
1633317380000|2021-10-04 03:16:20|10240.3|10215.3|10236|10221|10240.3|10221|10236|10215.3|0
1633317390000|2021-10-04 03:16:30|10235.7|10220.7|10234.9|10219.9|10235.7|10220.7|10234.9|10219.9|0
1633317400000|2021-10-04 03:16:40|10234.7|10219.7|10234.7|10219.7|10234.7|10219.7|10234.7|10219.7|9
1633317460000|2021-10-04 03:17:40|10235.1|10220.1|10234.9|10219.9|10235.1|10220.1|10234.9|10219.9|0
1633317480000|2021-10-04 03:18:00|10235.1|10220.1|10236|10221|10236|10221|10235.1|10220.1|0
1633317500000|2021-10-04 03:18:20|10235.8|10220.8|10237.7|10222.7|10237.7|10222.7|10235.8|10220.8|0
1633317510000|2021-10-04 03:18:30|10241.4|10216.4|10234.9|10219.9|10241.4|10220.4|10234.9|10216.4|1
1633317580000|2021-10-04 03:19:40|10235.4|10220.4|10235.4|10220.4|10235.4|10220.4|10235.4|10220.4|0
1633317610000|2021-10-04 03:20:10|10233.9|10218.9|10231.9|10216.9|10233.9|10218.9|10231.9|10216.9|0
1633317620000|2021-10-04 03:20:20|10231.6|10216.6|10231.4|10216.4|10231.6|10216.6|10231.4|10216.4|1
1633317650000|2021-10-04 03:20:50|10240.8|10225.8|10240.8|10225.8|10240.8|10225.8|10240.8|10225.8|1
1633317660000|2021-10-04 03:21:00|10241.4|10226.4|10241.4|10226.4|10241.4|10226.4|10241.4|10226.4|0
1633317760000|2021-10-04 03:22:40|10246.9|10221.9|10244.4|10219.4|10246.9|10222.9|10237.9|10218.3|0
1633317770000|2021-10-04 03:22:50|10243.9|10218.9|10244.9|10219.9|10245.7|10220.7|10243.9|10218.9|0
1633317780000|2021-10-04 03:23:00|10245.3|10220.3|10245.9|10220.9|10245.9|10220.9|10244.5|10219.5|0
1633317790000|2021-10-04 03:23:10|10241.7|10226.7|10241.7|10226.7|10241.7|10226.7|10241.7|10226.7|0
1633317810000|2021-10-04 03:23:30|10243.4|10228.4|10243.4|10228.4|10243.4|10228.4|10243.4|10228.4|0
1633317820000|2021-10-04 03:23:40|10243.7|10228.7|10243.7|10228.7|10243.7|10228.7|10243.7|10228.7|0
1633317910000|2021-10-04 03:25:10|10243.4|10228.4|10243.7|10228.7|10243.7|10228.7|10243.4|10228.4|2
1633318000000|2021-10-04 03:26:40|10243.4|10228.4|10243.7|10228.7|10243.7|10228.7|10243.4|10228.4|3
1633318090000|2021-10-04 03:28:10|10243.2|10228.2|10243.2|10228.2|10243.2|10228.2|10243.2|10228.2|1
1633318190000|2021-10-04 03:29:50|10243|10228|10243|10228|10243|10228|10243|10228|1
1633318200000|2021-10-04 03:30:00|10242.7|10227.7|10242.7|10227.7|10242.7|10227.7|10242.7|10227.7|0
1633318240000|2021-10-04 03:30:40|10243.3|10228.3|10243.2|10228.2|10243.3|10228.3|10243.2|10228.2|0
1633318290000|2021-10-04 03:31:30|10243|10228|10242.7|10227.7|10243|10228|10242.7|10227.7|0
1633318300000|2021-10-04 03:31:40|10242.2|10227.2|10243.5|10228.5|10244.2|10229.2|10242.2|10227.2|4
1633318320000|2021-10-04 03:32:00|10243.2|10228.2|10243.2|10228.2|10243.2|10228.2|10243.2|10228.2|0
1633318330000|2021-10-04 03:32:10|10243|10228|10243.2|10228.2|10243.2|10228.2|10243|10228|0
1633318340000|2021-10-04 03:32:20|10242.7|10227.7|10242.7|10227.7|10242.7|10227.7|10242.7|10227.7|0
1633318390000|2021-10-04 03:33:10|10242.2|10227.2|10243.4|10228.4|10243.4|10228.4|10242.2|10227.2|3
1633318410000|2021-10-04 03:33:30|10243.7|10228.7|10243.7|10228.7|10243.7|10228.7|10243.7|10228.7|0
1633318430000|2021-10-04 03:33:50|10242.7|10227.7|10242.7|10227.7|10242.7|10227.7|10242.7|10227.7|0
1633318550000|2021-10-04 03:35:50|||||||||1
1633318810000|2021-10-04 03:40:10|10243.7|10228.7|10240.7|10225.7|10243.7|10228.7|10240.7|10225.7|0
1633318830000|2021-10-04 03:40:30|10242.7|10227.7|10243.7|10228.7|10243.7|10228.7|10242.7|10227.7|0
1633318850000|2021-10-04 03:40:50|||||||||1
1633318910000|2021-10-04 03:41:50|10244|10229|10244.2|10229.2|10244.2|10229.2|10244|10229|1
1633318920000|2021-10-04 03:42:00|10244.5|10229.5|10244.5|10229.5|10244.5|10229.5|10244.5|10229.5|0
1633318980000|2021-10-04 03:43:00|10260.1|10222.6|10254|10229|10260.1|10229|10254|10222.6|4
1633318990000|2021-10-04 03:43:10|10254.4|10229.4|10255.2|10230.2|10255.2|10230.2|10254.4|10229.4|0
1633319010000|2021-10-04 03:43:30|10255.5|10230.5|10249.5|10234.5|10255.5|10234.5|10249.5|10230|0
1633319040000|2021-10-04 03:44:00|10249.2|10234.2|10249.2|10234.2|10249.2|10234.2|10249.2|10234.2|0
1633319050000|2021-10-04 03:44:10|10257|10232|10257|10232|10257|10232|10257|10232|1
1633319080000|2021-10-04 03:44:40|10255.9|10230.9|10248|10233|10255.9|10234.5|10248|10230.9|1
1633319090000|2021-10-04 03:44:50|10247.7|10232.7|10247.5|10232.5|10247.7|10232.7|10247.5|10232.5|0
1633319200000|2021-10-04 03:46:40|10247.4|10232.4|10247.4|10232.4|10247.4|10232.4|10247.4|10232.4|0
1633319450000|2021-10-04 03:50:50|10247.9|10232.9|10247.9|10232.9|10247.9|10232.9|10247.9|10232.9|1
1633319460000|2021-10-04 03:51:00|10248.6|10233.6|10256.2|10231.2|10256.2|10233.6|10248.6|10230.9|0
1633319470000|2021-10-04 03:51:10|10256.4|10231.4|10247.9|10232.9|10256.4|10236.4|10247.9|10228.4|0
1633319480000|2021-10-04 03:51:20|10247.7|10232.7|10247.9|10232.9|10247.9|10232.9|10247.4|10232.4|1
1633319500000|2021-10-04 03:51:40|10247.7|10232.7|10247.2|10232.2|10247.7|10232.7|10247.2|10232.2|1
1633319520000|2021-10-04 03:52:00|10246.9|10231.9|10246.9|10231.9|10246.9|10231.9|10246.9|10231.9|0
1633319540000|2021-10-04 03:52:20|10247.2|10232.2|10248.4|10233.4|10256.4|10236.2|10247.2|10230.4|1
1633319550000|2021-10-04 03:52:30|10249.8|10234.8|10249.8|10234.8|10249.8|10234.8|10249.8|10234.8|0
1633319560000|2021-10-04 03:52:40|10250.1|10235.1|10261.1|10236.1|10261.1|10239.4|10248.8|10233.8|11
1633319580000|2021-10-04 03:53:00|10265.2|10240.2|10263.7|10238.7|10265.2|10240.2|10263.7|10238.7|7
1633319610000|2021-10-04 03:53:30|10263.4|10238.4|10263.4|10238.4|10263.4|10238.4|10263.4|10238.4|0
1633319630000|2021-10-04 03:53:50|||||||||1
1633319670000|2021-10-04 03:54:30|10261.5|10246.5|10261.5|10246.5|10261.5|10246.5|10261.5|10246.5|1
1633319680000|2021-10-04 03:54:40|10257.9|10242.9|10257.9|10242.9|10257.9|10242.9|10257.9|10242.9|0
1633319840000|2021-10-04 03:57:20|10257.7|10242.7|10257.2|10242.2|10257.7|10242.7|10257.2|10242.2|0
1633319850000|2021-10-04 03:57:30|10256.9|10241.9|10256.9|10241.9|10256.9|10241.9|10256.9|10241.9|0
1633320080000|2021-10-04 04:01:20|10257.4|10242.4|10257.2|10242.2|10257.4|10242.4|10257.2|10242.2|0
1633320090000|2021-10-04 04:01:30|10256.8|10241.8|10256.3|10241.3|10256.8|10241.8|10256.3|10241.3|0
1633320400000|2021-10-04 04:06:40|10256.5|10241.5|10256.8|10241.8|10256.8|10241.8|10256.5|10241.5|0
1633320550000|2021-10-04 04:09:10|10255.7|10240.7|10254.4|10239.4|10255.7|10240.7|10254.4|10239.4|0
1633320860000|2021-10-04 04:14:20|||||||||1
1633321000000|2021-10-04 04:16:40|10254.1|10239.1|10254.1|10239.1|10254.1|10239.1|10254.1|10239.1|0
1633321140000|2021-10-04 04:19:00|||||||||1
1633321150000|2021-10-04 04:19:10|10251.6|10236.6|10251.6|10236.6|10251.6|10236.6|10251.6|10236.6|0
1633321860000|2021-10-04 04:31:00|10251.5|10236.5|10251.5|10236.5|10251.5|10236.5|10251.5|10236.5|0
1633322150000|2021-10-04 04:35:50|10251.8|10236.8|10251.8|10236.8|10251.8|10236.8|10251.8|10236.8|1
1633322230000|2021-10-04 04:37:10|10253|10238|10257|10242|10257|10242|10253|10238|2
1633322240000|2021-10-04 04:37:20|10258|10243|10258|10243|10258|10243|10258|10243|0
1633322320000|2021-10-04 04:38:40|10260.3|10245.3|10260.3|10245.3|10260.3|10245.3|10260.3|10245.3|0
1633322330000|2021-10-04 04:38:50|10262.7|10247.7|10256.7|10241.7|10262.7|10247.7|10256.7|10241.7|0
1633322340000|2021-10-04 04:39:00|10256.3|10241.3|10256.3|10241.3|10256.3|10241.3|10256.3|10241.3|2
1633322350000|2021-10-04 04:39:10|||||||||3
1633322360000|2021-10-04 04:39:20|10258.6|10243.6|10262.2|10247.2|10262.2|10247.2|10258.6|10243.6|0
1633322380000|2021-10-04 04:39:40|10272.2|10257.2|10272.2|10257.2|10272.2|10257.2|10272.2|10257.2|1
1633322390000|2021-10-04 04:39:50|10270.7|10255.7|10269|10254|10270.7|10255.7|10269|10254|3
1633322400000|2021-10-04 04:40:00|10269.3|10254.3|10277.8|10252.8|10277.8|10256.4|10269.3|10252.8|3
1633322440000|2021-10-04 04:40:40|10277.2|10252.2|10281.7|10256.7|10281.7|10259.7|10272.8|10252.2|2
1633322450000|2021-10-04 04:40:50|10275.7|10260.7|10278.3|10263.3|10278.3|10263.3|10275.7|10260.7|0
1633322470000|2021-10-04 04:41:10|10279.3|10264.3|10279.3|10264.3|10279.3|10264.3|10279.3|10264.3|1
1633322510000|2021-10-04 04:41:50|10282.3|10267.3|10282.3|10267.3|10282.3|10267.3|10282.3|10267.3|1
1633322530000|2021-10-04 04:42:10|10282.1|10267.1|10281.6|10266.6|10282.1|10267.1|10281.6|10266.6|0
1633322540000|2021-10-04 04:42:20|10281.5|10266.5|10281.8|10266.8|10281.8|10266.8|10281.5|10266.5|0
1633322550000|2021-10-04 04:42:30|10281.6|10266.6|10281.3|10266.3|10281.6|10266.6|10281.3|10266.3|0
1633322560000|2021-10-04 04:42:40|10279.8|10264.8|10280.3|10265.3|10280.3|10265.3|10279.8|10264.8|0
1633322590000|2021-10-04 04:43:10|10280.1|10265.1|10280.1|10265.1|10280.1|10265.1|10280.1|10265.1|0
1633322600000|2021-10-04 04:43:20|10279.8|10264.8|10279.8|10264.8|10279.8|10264.8|10279.8|10264.8|0
1633322620000|2021-10-04 04:43:40|10280|10265|10280.3|10265.3|10280.3|10265.3|10280|10265|0
1633322800000|2021-10-04 04:46:40|10280|10265|10280.2|10265.2|10280.2|10265.2|10279.8|10264.8|1
1633322810000|2021-10-04 04:46:50|10280.3|10265.3|10280.3|10265.3|10280.3|10265.3|10280.3|10265.3|0
1633322920000|2021-10-04 04:48:40|10281.5|10266.5|10282.3|10267.3|10282.3|10267.3|10281.5|10266.5|2
1633322940000|2021-10-04 04:49:00|||||||||1
1633322950000|2021-10-04 04:49:10|10282.5|10267.5|10303.8|10288.8|10304.1|10289.1|10282.5|10267.5|2
1633322960000|2021-10-04 04:49:20|10309.8|10284.8|10309.8|10284.8|10309.8|10284.8|10309.8|10284.8|0
1633322980000|2021-10-04 04:49:40|10310.3|10285.3|10310.6|10285.6|10310.6|10285.6|10310.3|10285.3|0
1633323040000|2021-10-04 04:50:40|10306.6|10291.6|10308.1|10293.1|10308.1|10293.1|10306.6|10291.6|0
1633323050000|2021-10-04 04:50:50|10308.9|10293.9|10310.1|10295.1|10310.1|10295.1|10308.9|10293.9|0
1633323060000|2021-10-04 04:51:00|10309.6|10294.6|10310.1|10295.1|10310.1|10295.1|10309.6|10294.6|0
1633323070000|2021-10-04 04:51:10|10310.5|10295.5|10311.1|10296.1|10311.1|10296.1|10310.5|10295.5|0
1633323080000|2021-10-04 04:51:20|10312.1|10297.1|10313.6|10298.6|10313.6|10298.6|10312.1|10297.1|3
1633323090000|2021-10-04 04:51:30|10314|10299|10315.1|10300.1|10315.1|10300.1|10314|10299|6
1633323120000|2021-10-04 04:52:00|||||||||2
1633323130000|2021-10-04 04:52:10|10313.4|10298.4|10312.1|10297.1|10313.4|10298.4|10312.1|10297.1|1
1633323140000|2021-10-04 04:52:20|10316.5|10291.5|10316.5|10291.5|10316.5|10291.5|10316.5|10291.5|0
1633323150000|2021-10-04 04:52:30|10315.9|10290.9|10315.9|10290.9|10315.9|10290.9|10315.9|10290.9|0
1633323170000|2021-10-04 04:52:50|10325.1|10287.6|10325.1|10287.6|10325.1|10287.6|10325.1|10287.6|2
1633323230000|2021-10-04 04:53:50|10325.4|10287.9|10319.3|10294.3|10325.4|10294.3|10319.3|10287.9|0
1633323240000|2021-10-04 04:54:00|10319.6|10294.6|10320.6|10295.6|10320.6|10295.6|10319.6|10294.6|0
1633323390000|2021-10-04 04:56:30|10320.1|10295.1|10320.1|10295.1|10320.1|10295.1|10320.1|10295.1|1
1633323410000|2021-10-04 04:56:50|10320.6|10295.6|10320.6|10295.6|10320.6|10295.6|10320.6|10295.6|3
1633323420000|2021-10-04 04:57:00|10320.2|10295.2|10319.6|10294.6|10320.2|10295.2|10319.6|10294.6|0
1633323430000|2021-10-04 04:57:10|10319.4|10294.4|10319.1|10294.1|10319.4|10294.4|10319.1|10294.1|0
1633323460000|2021-10-04 04:57:40|10319.6|10294.6|10319.6|10294.6|10319.6|10294.6|10319.6|10294.6|1
1633323500000|2021-10-04 04:58:20|10319.1|10294.1|10319.1|10294.1|10319.1|10294.1|10319.1|10294.1|0
1633323540000|2021-10-04 04:59:00|10317.6|10292.6|10317.6|10292.6|10317.6|10292.6|10317.6|10292.6|0
1633323570000|2021-10-04 04:59:30|10317.8|10292.8|10318.1|10293.1|10318.1|10293.1|10317.8|10292.8|0
1633323580000|2021-10-04 04:59:40|10317.6|10292.6|10317.6|10292.6|10317.6|10292.6|10317.6|10292.6|0
1633323590000|2021-10-04 04:59:50|10317.8|10292.8|10317.6|10292.6|10318.1|10293.1|10317.6|10292.6|0
1633323600000|2021-10-04 05:00:00|10315.1|10300.1|10315.1|10300.1|10315.1|10300.1|10315.1|10300.1|0
1633323610000|2021-10-04 05:00:10|10318.6|10303.6|10318.6|10303.6|10318.6|10303.6|10318.6|10303.6|0
1633323650000|2021-10-04 05:00:50|10318.3|10293.3|10318|10293|10318.3|10293.3|10318|10293|2
1633323680000|2021-10-04 05:01:20|10319.8|10282.3|10319.8|10282.3|10319.8|10282.3|10319.8|10282.3|1
1633323730000|2021-10-04 05:02:10|10319.6|10282.1|10319.3|10281.8|10319.6|10282.1|10319.3|10281.8|0
1633323880000|2021-10-04 05:04:40|10319|10281.5|10319|10281.5|10319|10281.5|10319|10281.5|0
1633323940000|2021-10-04 05:05:40|10318|10280.5|10316.5|10279|10318|10280.5|10316.5|10279|0
1633324080000|2021-10-04 05:08:00|10318.8|10281.3|10318.3|10280.8|10318.8|10281.3|10318.3|10280.8|5
1633324110000|2021-10-04 05:08:30|10319.5|10282|10318|10280.5|10320.7|10283.2|10318|10280.5|4
1633324120000|2021-10-04 05:08:40|10318.5|10281|10320.8|10283.3|10320.8|10283.3|10318.5|10281|9
1633324140000|2021-10-04 05:09:00|10322.2|10284.7|10322.2|10284.7|10322.2|10284.7|10322.2|10284.7|0
1633324160000|2021-10-04 05:09:20|10322.9|10285.4|10323.7|10286.2|10323.7|10286.2|10322.9|10285.4|0
1633324170000|2021-10-04 05:09:30|10324.7|10287.2|10325.2|10287.7|10325.2|10287.7|10324.2|10286.7|0
1633324180000|2021-10-04 05:09:40|10324.8|10287.3|10324.7|10287.2|10324.8|10287.3|10324.5|10287|0
1633324300000|2021-10-04 05:11:40|10325.2|10287.7|10325.2|10287.7|10325.2|10287.7|10325.2|10287.7|0
1633324320000|2021-10-04 05:12:00|10325.5|10288|10325.7|10288.2|10325.7|10288.2|10325.5|10288|0
1633324350000|2021-10-04 05:12:30|10328.2|10290.7|10328.2|10290.7|10328.2|10290.7|10328.2|10290.7|0
1633324360000|2021-10-04 05:12:40|10322.4|10297.4|10323|10298|10328.7|10298|10322.4|10291.2|0
1633324370000|2021-10-04 05:12:50|10329|10291.5|10323.5|10298.5|10329|10298.5|10322.7|10291.2|0
1633324420000|2021-10-04 05:13:40|10323.7|10298.7|10324|10299|10324|10299|10323.7|10298.7|0
1633324460000|2021-10-04 05:14:20|10324.4|10299.4|10325|10300|10325|10300|10324.4|10299.4|0
1633324480000|2021-10-04 05:14:40|10321.7|10306.7|10321.7|10306.7|10321.7|10306.7|10321.7|10306.7|0
1633324500000|2021-10-04 05:15:00|10324.9|10309.9|10324.9|10309.9|10324.9|10309.9|10324.9|10309.9|0
1633324510000|2021-10-04 05:15:10|10325|10300|10325|10300|10325|10300|10325|10300|0
1633324520000|2021-10-04 05:15:20|10325.2|10300.2|10325.5|10300.5|10325.5|10300.5|10325.2|10300.2|0
1633324540000|2021-10-04 05:15:40|10320.7|10305.7|10321|10306|10321|10306|10320.7|10305.7|0
1633324560000|2021-10-04 05:16:00|10321.6|10306.6|10325.6|10310.6|10329.9|10314.9|10321.6|10306.6|1
1633324580000|2021-10-04 05:16:20|10329.9|10304.9|10329.9|10304.9|10329.9|10304.9|10329.9|10304.9|0
1633324590000|2021-10-04 05:16:30|10329.1|10304.1|10329.1|10304.1|10329.1|10304.1|10329.1|10304.1|0
1633324600000|2021-10-04 05:16:40|10326.2|10311.2|10326.2|10311.2|10326.2|10311.2|10326.2|10311.2|0
1633324610000|2021-10-04 05:16:50|10328.6|10313.6|10328.6|10313.6|10328.6|10313.6|10328.6|10313.6|0
1633324620000|2021-10-04 05:17:00|10339.3|10314.3|10339.3|10314.3|10339.3|10314.3|10339.3|10314.3|10
1633324680000|2021-10-04 05:18:00|10339.8|10314.8|10339.3|10314.3|10339.8|10314.8|10339.3|10314.3|0
1633324690000|2021-10-04 05:18:10|10339.5|10314.5|10337.9|10322.9|10340.4|10322.9|10337.9|10314|1
1633324700000|2021-10-04 05:18:20|10341.6|10316.6|10341.6|10316.6|10341.6|10316.6|10341.6|10316.6|0
1633324710000|2021-10-04 05:18:30|10339.3|10314.3|10339.3|10314.3|10339.3|10314.3|10339.3|10314.3|0
1633324720000|2021-10-04 05:18:40|10338.7|10323.7|10339.3|10314.3|10339.3|10323.7|10338.7|10314.3|0
1633324730000|2021-10-04 05:18:50||10324.3||10324.3||10324.3||10324.3|0
1633324740000|2021-10-04 05:19:00|10339.9|10324.9|10339.9|10324.9|10339.9|10324.9|10339.9|10324.9|0
1633324750000|2021-10-04 05:19:10|10339.6|10324.6|10339.6|10324.6|10339.6|10324.6|10339.6|10324.6|0
1633324780000|2021-10-04 05:19:40|10342.9|10327.9|10342.9|10327.9|10342.9|10327.9|10342.9|10327.9|0
1633324790000|2021-10-04 05:19:50|10341.9|10326.9|10339.6|10324.6|10341.9|10326.9|10339.6|10324.6|0
1633324880000|2021-10-04 05:21:20|10341.1|10326.1|10340.9|10325.9|10341.1|10326.1|10340.9|10325.9|2
1633324890000|2021-10-04 05:21:30|10339.6|10324.6|10339.6|10324.6|10339.6|10324.6|10339.6|10324.6|0
1633324900000|2021-10-04 05:21:40|10341.4|10326.4|10339.6|10324.6|10341.4|10326.4|10339.6|10324.6|0
1633324940000|2021-10-04 05:22:20|10340.8|10325.8|10340.8|10325.8|10340.8|10325.8|10340.8|10325.8|1
1633324950000|2021-10-04 05:22:30|10342.6|10327.6|10342.6|10327.6|10342.6|10327.6|10342.6|10327.6|0
1633324960000|2021-10-04 05:22:40|10349.1|10324.1|10349.1|10324.1|10349.1|10324.1|10349.1|10324.1|2
1633324970000|2021-10-04 05:22:50|10349.8|10324.8|10349.1|10324.1|10349.8|10324.8|10349.1|10324.1|1
1633324980000|2021-10-04 05:23:00|10349.5|10324.5|10349.5|10324.5|10349.5|10324.5|10349.5|10324.5|1
1633324990000|2021-10-04 05:23:10|10349.8|10324.8|10349.8|10324.8|10349.8|10324.8|10349.8|10324.8|0
1633325030000|2021-10-04 05:23:50|10350.1|10325.1|10350.1|10325.1|10350.1|10325.1|10350.1|10325.1|2
1633325050000|2021-10-04 05:24:10|10346.9|10331.9|10346.9|10331.9|10346.9|10331.9|10346.9|10331.9|0
1633325070000|2021-10-04 05:24:30|10349.6|10334.6|10349.8|10324.8|10350.6|10335.6|10346.6|10324.8|1
1633325080000|2021-10-04 05:24:40|10350.1|10325.1|10350.1|10325.1|10350.1|10325.1|10350.1|10325.1|0
1633325090000|2021-10-04 05:24:50|10349.6|10324.6|10349.6|10324.6|10349.6|10324.6|10349.6|10324.6|0
1633325150000|2021-10-04 05:25:50|10339.6||10339.6||10339.6||10339.6||0
1633325210000|2021-10-04 05:26:50|10337.1|10322.1|10337.1|10322.1|10337.1|10322.1|10337.1|10322.1|0
1633325230000|2021-10-04 05:27:10|10336.1|10311.1|10335.1|10310.1|10336.1|10311.1|10335.1|10310.1|1
1633325260000|2021-10-04 05:27:40|10337.8|10300.3|10338.8|10301.3|10338.8|10301.3|10337.8|10300.3|0
1633325490000|2021-10-04 05:31:30|10330.1|10305.1|10330.1|10305.1|10330.1|10305.1|10330.1|10305.1|0
1633325540000|2021-10-04 05:32:20|10323|10308|10320.1|10305.1|10323|10308|10320.1|10305.1|0
1633325560000|2021-10-04 05:32:40|10320|10305|10320|10305|10320|10305|10320|10305|0
1633325580000|2021-10-04 05:33:00|10318.9|10303.9|10328.5|10303.5|10328.5|10303.9|10316|10301|4
1633325590000|2021-10-04 05:33:10|||||||||2
1633325610000|2021-10-04 05:33:30|10328.3|10303.3|10334.3|10296.8|10334.6|10303.3|10328.3|10296.8|4
1633325640000|2021-10-04 05:34:00|10331.3|10293.8|10331.3|10293.8|10331.3|10293.8|10331.3|10293.8|1
1633325650000|2021-10-04 05:34:10|10330.8|10293.3|10330.8|10293.3|10330.8|10293.3|10330.8|10293.3|0
1633325660000|2021-10-04 05:34:20|10331|10293.5|10331.3|10293.8|10331.3|10293.8|10331|10293.5|0
1633325670000|2021-10-04 05:34:30|10330.8|10293.3|10325.8|10300.8|10330.8|10300.8|10325.8|10292.1|0
1633325680000|2021-10-04 05:34:40|10318|10303|10320.8|10305.8|10320.8|10305.8|10318|10303|0
1633325700000|2021-10-04 05:35:00|10318|10303|10321.8|10296.8|10321.8|10303|10318|10296.8|1
1633325710000|2021-10-04 05:35:10|10320|10295|10320|10295|10320|10295|10320|10295|0
1633325770000|2021-10-04 05:36:10|10319.5|10294.5|10319.5|10294.5|10319.5|10294.5|10319.5|10294.5|0
1633325790000|2021-10-04 05:36:30|10314.7|10299.7|10320.1|10295.1|10320.1|10299.7|10314.1|10294.5|0
1633325800000|2021-10-04 05:36:40|10314.7|10299.7|10319.5|10294.5|10320.1|10299.7|10314.1|10294.5|0
1633325810000|2021-10-04 05:36:50|10314.7|10299.7|10319.5|10294.5|10320.1|10299.7|10314.7|10294.5|0
1633325820000|2021-10-04 05:37:00|10320.1|10295.1|10328.8|10291.3|10329.4|10296.9|10320.1|10290.9|6
1633325830000|2021-10-04 05:37:10|10329.3|10291.8|10329.3|10291.8|10329.3|10291.8|10329.3|10291.8|0
1633325910000|2021-10-04 05:38:30|10332.4|10294.9|10336.3|10298.8|10336.3|10298.8|10332.4|10294.9|1
1633325960000|2021-10-04 05:39:20|10336.1|10298.6|10334.8|10297.3|10336.1|10298.6|10334.8|10297.3|0
1633325980000|2021-10-04 05:39:40|10335.3|10297.8|10335.3|10297.8|10335.3|10297.8|10335.3|10297.8|0
1633326010000|2021-10-04 05:40:10|10335.5|10298|10335.5|10298|10335.5|10298|10335.5|10298|0
1633326070000|2021-10-04 05:41:10|10336|10298.5|10335.5|10298|10336|10298.5|10335.5|10298|0
1633326090000|2021-10-04 05:41:30|10336.4|10298.9|10336.4|10298.9|10336.4|10298.9|10336.4|10298.9|0
1633326100000|2021-10-04 05:41:40|10335.5|10298|10335.5|10298|10335.5|10298|10335.5|10298|0
1633326120000|2021-10-04 05:42:00|10333.5|10296|10333.5|10296|10333.5|10296|10333.5|10296|0
1633326180000|2021-10-04 05:43:00|10314.2|10299.2|10314.2|10299.2|10314.2|10299.2|10314.2|10299.2|0
1633326200000|2021-10-04 05:43:20|10334|10296.5|10334|10296.5|10334|10296.5|10334|10296.5|1
1633326270000|2021-10-04 05:44:30|10333|10295.5|10333|10295.5|10333|10295.5|10333|10295.5|0
1633326280000|2021-10-04 05:44:40|10333.5|10296|10314|10299|10333.5|10303.9|10314|10296|3
1633326300000|2021-10-04 05:45:00|10313.9|10298.9|10313.9|10298.9|10313.9|10298.9|10313.9|10298.9|0
1633326400000|2021-10-04 05:46:40|10328.5|10291|10333.4|10295.9|10333.4|10295.9|10328.5|10291|0
1633326420000|2021-10-04 05:47:00|10333.7|10296.2|10333.7|10296.2|10333.7|10296.2|10333.7|10296.2|0
1633326490000|2021-10-04 05:48:10|10334.2|10296.7|10334.2|10296.7|10334.2|10296.7|10334.2|10296.7|0
1633326520000|2021-10-04 05:48:40|10334.7|10297.2|10334.4|10296.9|10334.7|10297.2|10334.2|10296.7|0
1633326530000|2021-10-04 05:48:50|10334.2|10296.7|10334.7|10297.2|10334.7|10297.2|10334.2|10296.7|0
1633326540000|2021-10-04 05:49:00|10334.5|10297|10334.7|10297.2|10334.7|10297.2|10334.2|10296.7|0
1633326550000|2021-10-04 05:49:10|10334.2|10296.7|10335.7|10298.2|10335.7|10298.2|10334.2|10296.7|0
1633326620000|2021-10-04 05:50:20|10335.5|10298|10335.2|10297.7|10335.5|10298|10335.2|10297.7|0
1633326630000|2021-10-04 05:50:30|10336.9|10299.4|10337.7|10300.2|10337.7|10300.2|10336.9|10299.4|1
1633326640000|2021-10-04 05:50:40|10338.3|10300.8|10339.2|10301.7|10339.2|10301.7|10338.3|10300.8|0
1633326650000|2021-10-04 05:50:50|||||||||1
1633326660000|2021-10-04 05:51:00|10339.6|10302.1|10340.2|10302.7|10340.2|10302.7|10339.6|10302.1|0
1633326670000|2021-10-04 05:51:10|10341.2|10303.7|10341.2|10303.7|10341.2|10303.7|10341.2|10303.7|0
1633326720000|2021-10-04 05:52:00|10341.8|10304.3|10341.8|10304.3|10341.8|10304.3|10341.8|10304.3|0
1633326890000|2021-10-04 05:54:50|10336.6|10311.6|10337.4|10312.4|10337.4|10318.9|10333.9|10311.6|0
1633326900000|2021-10-04 05:55:00|10341.8|10304.3|10341.8|10304.3|10341.8|10304.3|10341.8|10304.3|0
1633326920000|2021-10-04 05:55:20|10324.5|10309.5|10324.5|10309.5|10324.5|10309.5|10324.5|10309.5|0
1633326950000|2021-10-04 05:55:50|10324.1|10309.1|10324.1|10309.1|10324.1|10309.1|10324.1|10309.1|1
1633327130000|2021-10-04 05:58:50|10323.5|10308.5|10319.1|10304.1|10323.5|10308.5|10319.1|10304.1|0
1633327140000|2021-10-04 05:59:00|10318.9|10303.9|10326.8|10301.8|10327.7|10303.9|10317.4|10299.5|6
1633327150000|2021-10-04 05:59:10|10327.4|10302.4|10327.4|10302.4|10327.4|10302.4|10327.4|10302.4|0
1633327160000|2021-10-04 05:59:20|10321.4|10306.4|10321.4|10306.4|10321.4|10306.4|10321.4|10306.4|0
1633327180000|2021-10-04 05:59:40|10327.4|10302.4|10327.4|10302.4|10327.4|10302.4|10327.4|10302.4|1
1633327190000|2021-10-04 05:59:50|10322.6|10307.6|10322.9|10307.9|10322.9|10307.9|10322.6|10307.6|0
1633327200000|2021-10-04 06:00:00|10323.4|10308.4|10324.4|10309.4|10324.4|10309.4|10323.4|10308.4|0
1633327210000|2021-10-04 06:00:10|10324.6|10309.6|10324.6|10309.6|10324.6|10309.6|10324.6|10309.6|0
1633327220000|2021-10-04 06:00:20|10325.5|10310.5|10322.4|10307.4|10325.5|10310.5|10322.4|10307.4|1
1633327240000|2021-10-04 06:00:40|10320.9|10305.9|10320.9|10305.9|10320.9|10305.9|10320.9|10305.9|1
1633327470000|2021-10-04 06:04:30|10321.2|10306.2|10321.2|10306.2|10321.2|10306.2|10321.2|10306.2|0
1633327980000|2021-10-04 06:13:00|10322.2|10297.2|10322.2|10297.2|10322.2|10297.2|10322.2|10297.2|1
1633327990000|2021-10-04 06:13:10|10314.7|10299.7|10311.2|10296.2|10314.7|10299.7|10311.2|10296.2|0
1633328020000|2021-10-04 06:13:40|10310.7|10295.7|10310.7|10295.7|10310.7|10295.7|10310.7|10295.7|1
1633328030000|2021-10-04 06:13:50|10308.2|10293.2|10308.2|10293.2|10308.2|10293.2|10308.2|10293.2|0
1633328040000|2021-10-04 06:14:00|10306.2|10291.2|10302.5|10287.5|10306.2|10291.2|10302.5|10287.5|1
1633328050000|2021-10-04 06:14:10|10306|10291|10325.9|10288.4|10326.2|10291|10306|10284.6|5
1633328060000|2021-10-04 06:14:20|10326.2|10288.7|10325.7|10288.2|10326.2|10288.7|10325.7|10288.2|1
1633328080000|2021-10-04 06:14:40|10326|10288.5|10326|10288.5|10326|10288.5|10326|10288.5|0
1633328110000|2021-10-04 06:15:10|10326.2|10288.7|10326.2|10288.7|10326.2|10288.7|10326.2|10288.7|0
1633328160000|2021-10-04 06:16:00|10326.4|10288.9|10326.2|10288.7|10326.4|10288.9|10326.2|10288.7|2
1633328190000|2021-10-04 06:16:30|10325.7|10288.2|10325.7|10288.2|10325.7|10288.2|10325.7|10288.2|0
1633328210000|2021-10-04 06:16:50|10325.5|10288|10325.2|10287.7|10325.5|10288|10325.2|10287.7|0
1633328230000|2021-10-04 06:17:10|10324.7|10287.2|10324.7|10287.2|10324.7|10287.2|10324.7|10287.2|0
1633328290000|2021-10-04 06:18:10|10325.2|10287.7|10325.4|10287.9|10325.4|10287.9|10325.2|10287.7|2
1633328300000|2021-10-04 06:18:20|10324.9|10287.4|10324.4|10286.9|10324.9|10287.4|10324.4|10286.9|3
1633328310000|2021-10-04 06:18:30|10324.7|10287.2|10310.3|10295.3|10324.7|10295.3|10310.3|10286.7|0
1633328320000|2021-10-04 06:18:40|10306.5|10291.5|10306.5|10291.5|10306.5|10291.5|10306.5|10291.5|0
1633328350000|2021-10-04 06:19:10|10305|10290|10305.2|10280.2|10305.2|10290|10305|10280.2|1
1633328370000|2021-10-04 06:19:30|10302.3|10277.3|10302.3|10277.3|10302.3|10277.3|10302.3|10277.3|0
1633328410000|2021-10-04 06:20:10|10295.4|10280.4|10292.8|10277.8|10295.4|10280.4|10292.8|10277.8|0
1633328430000|2021-10-04 06:20:30|10292.2|10277.2|10291.3|10276.3|10292.2|10277.2|10291.3|10276.3|0
1633328450000|2021-10-04 06:20:50|10289.3|10274.3|10287.2|10272.2|10289.3|10274.3|10287.2|10272.2|10
1633328460000|2021-10-04 06:21:00|10284.3|10269.3|10285.7|10270.7|10285.7|10270.7|10284.3|10269.3|7
1633328480000|2021-10-04 06:21:20|10285.4|10270.4|10289.4|10264.4|10289.4|10270.4|10285.4|10264.4|1
1633328550000|2021-10-04 06:22:30|10289.9|10264.9|10289.9|10264.9|10289.9|10264.9|10289.9|10264.9|0
1633328560000|2021-10-04 06:22:40|10290.2|10265.2|10295.6|10258.1|10295.6|10265.2|10290.2|10258.1|2
1633328570000|2021-10-04 06:22:50|10291.9|10254.4|10291.9|10254.4|10291.9|10254.4|10291.9|10254.4|1
1633328580000|2021-10-04 06:23:00|10291.5|10254|10290.9|10253.4|10291.5|10254|10290.9|10253.4|0
1633328620000|2021-10-04 06:23:40|10290.4|10252.9|10290.4|10252.9|10290.4|10252.9|10290.4|10252.9|0
1633328780000|2021-10-04 06:26:20|10275.4|10260.4|10270.1|10255.1|10275.4|10260.4|10270.1|10255.1|0
1633328820000|2021-10-04 06:27:00|10269.3|10254.3|10268.1|10253.1|10269.3|10254.3|10268.1|10253.1|0
1633328850000|2021-10-04 06:27:30|10268.9|10253.9|10270.1|10255.1|10270.1|10255.1|10268.9|10253.9|0
1633328860000|2021-10-04 06:27:40|10286.6|10261.6|10286.6|10261.6|10286.6|10261.6|10286.6|10261.6|2
1633328870000|2021-10-04 06:27:50|10293.3|10255.8|10293.9|10256.4|10293.9|10256.4|10293.3|10255.8|0
1633328920000|2021-10-04 06:28:40|10295|10257.5|10295.9|10258.4|10295.9|10258.4|10295|10257.5|1
1633328940000|2021-10-04 06:29:00|10289.4|10274.4|10300.2|10262.7|10300.2|10274.4|10289.4|10262.7|1
1633329040000|2021-10-04 06:30:40|10295.8|10258.3|10295.8|10258.3|10295.8|10258.3|10295.8|10258.3|0
1633329220000|2021-10-04 06:33:40|10296.7|10259.2|10297.8|10260.3|10297.8|10260.3|10296.7|10259.2|0
1633329480000|2021-10-04 06:38:00|10291.1|10266.1|10291.1|10266.1|10291.1|10266.1|10291.1|10266.1|0
1633329540000|2021-10-04 06:39:00|10297.8|10260.3|10291.4|10266.4|10297.8|10266.4|10291.4|10260.3|0
1633329550000|2021-10-04 06:39:10|10291.1|10266.1|10291.1|10266.1|10291.1|10266.1|10291.1|10266.1|0
1633329600000|2021-10-04 06:40:00|10297.8|10260.3|10291.2|10266.2|10297.8|10266.2|10291.2|10260.3|0
1633329610000|2021-10-04 06:40:10|10290.6|10265.6|10290.6|10265.6|10290.6|10265.6|10290.6|10265.6|0
1633329660000|2021-10-04 06:41:00|10297.3|10259.8|10291.4|10266.4|10297.3|10266.4|10291.4|10259.8|0
1633329670000|2021-10-04 06:41:10|10291.1|10266.1|10291.1|10266.1|10291.1|10266.1|10291.1|10266.1|0
1633329720000|2021-10-04 06:42:00|10297.5|10260|10291.1|10266.1|10297.8|10266.1|10291.1|10260|0
1633329780000|2021-10-04 06:43:00|10297.8|10260.3|10291.1|10266.1|10297.8|10266.1|10291.1|10260.3|0
1633329840000|2021-10-04 06:44:00|10297.8|10260.3|10290.6|10265.6|10297.8|10265.6|10290.6|10260.3|0
1633329900000|2021-10-04 06:45:00|10297.8|10260.3|10291.4|10266.4|10297.8|10266.4|10291.4|10260.3|0
1633329910000|2021-10-04 06:45:10|10291.1|10266.1|10291.1|10266.1|10291.1|10266.1|10291.1|10266.1|0
1633329960000|2021-10-04 06:46:00|10297.8|10260.3|10290.6|10265.6|10297.8|10265.6|10290.6|10260.3|0
1633330020000|2021-10-04 06:47:00|10297.2|10259.7|10291.1|10266.1|10297.2|10266.1|10291.1|10259.7|0
1633330080000|2021-10-04 06:48:00|10297.8|10260.3|10291.1|10266.1|10297.8|10266.1|10291.1|10260.3|0
1633330140000|2021-10-04 06:49:00|10297.5|10260|10291.1|10266.1|10297.5|10266.1|10291.1|10260|0
1633330200000|2021-10-04 06:50:00|10297.5|10260|10290.6|10265.6|10297.5|10265.6|10290.6|10260|0
1633330260000|2021-10-04 06:51:00|10297.8|10260.3|10290.7|10265.7|10297.8|10265.7|10290.7|10260.3|0
1633330270000|2021-10-04 06:51:10|10289.6|10264.6|10289.6|10264.6|10289.6|10264.6|10289.6|10264.6|0
1633330320000|2021-10-04 06:52:00|10289.2|10264.2|10288.6|10263.6|10289.2|10264.2|10288.6|10263.6|0
1633330330000|2021-10-04 06:52:10|10289.1|10274.1|10289.1|10274.1|10289.1|10274.1|10289.1|10274.1|0
1633330380000|2021-10-04 06:53:00|10289.9|10274.9|10290|10275|10290|10275|10289.9|10274.9|5
1633330390000|2021-10-04 06:53:10|10288.6|10273.6|10288.6|10273.6|10288.6|10273.6|10288.6|10273.6|0
1633330440000|2021-10-04 06:54:00|10289|10274|10288.9|10273.9|10289|10274|10288.9|10273.9|5
1633330450000|2021-10-04 06:54:10|10288.1|10273.1|10288.1|10273.1|10288.1|10273.1|10288.1|10273.1|0
1633330460000|2021-10-04 06:54:20|10287.6|10272.6|10287.6|10272.6|10287.6|10272.6|10287.6|10272.6|2
1633330470000|2021-10-04 06:54:30|||||||||1
1633330500000|2021-10-04 06:55:00|10287.3|10272.3|10287.1|10272.1|10287.3|10272.3|10287.1|10272.1|7
1633330560000|2021-10-04 06:56:00|10286.6|10271.6|10286.6|10271.6|10286.6|10271.6|10286.6|10271.6|9
1633330570000|2021-10-04 06:56:10|||||||||3
1633330620000|2021-10-04 06:57:00|10285.8|10270.8|10285.8|10270.8|10285.8|10270.8|10285.8|10270.8|6
1633330670000|2021-10-04 06:57:50|10283.7|10268.7|10282.1|10267.1|10283.7|10268.7|10282.1|10267.1|2
1633330680000|2021-10-04 06:58:00|10281.9|10266.9|10281.6|10266.6|10281.9|10266.9|10281.6|10266.6|2
1633330720000|2021-10-04 06:58:40|10281.9|10266.9|10281.9|10266.9|10281.9|10266.9|10281.9|10266.9|5
1633330730000|2021-10-04 06:58:50|10281.1|10266.1|10280.6|10265.6|10281.1|10266.1|10280.6|10265.6|0
1633330740000|2021-10-04 06:59:00|10280.9|10265.9|10278.4|10263.4|10280.9|10265.9|10278.4|10263.4|0
1633330760000|2021-10-04 06:59:20|10277.4|10262.4|10275.9|10260.9|10277.4|10262.4|10275.9|10260.9|2
1633330790000|2021-10-04 06:59:50|10276.2|10261.2|10279.2|10264.2|10279.6|10264.6|10276.2|10261.2|2
1633330800000|2021-10-04 07:00:00|10278.6|10263.6|10280.5|10255.5|10280.5|10263.6|10277.1|10255.5|2
1633330810000|2021-10-04 07:00:10|10278.1|10253.1|10273.8|10258.8|10278.1|10258.8|10273.8|10253.1|0
1633330830000|2021-10-04 07:00:30|10274.6|10259.6|10274.1|10259.1|10274.6|10259.6|10274.1|10259.1|0
1633330860000|2021-10-04 07:01:00|10273.9|10258.9|10273.6|10258.6|10273.9|10258.9|10273.6|10258.6|0
1633330910000|2021-10-04 07:01:50|10273.2|10258.2|10272.6|10257.6|10273.2|10258.2|10272.6|10257.6|0
1633330920000|2021-10-04 07:02:00|10272.2|10257.2|10271.6|10256.6|10272.2|10257.2|10271.6|10256.6|0
1633330930000|2021-10-04 07:02:10|10267.6|10252.6|10267.6|10252.6|10267.6|10252.6|10267.6|10252.6|2
1633330980000|2021-10-04 07:03:00|10266.6|10251.6|10266.6|10251.6|10266.6|10251.6|10266.6|10251.6|0
1633331020000|2021-10-04 07:03:40|10267.1|10252.1|10267.6|10252.6|10267.6|10252.6|10267.1|10252.1|1
1633331040000|2021-10-04 07:04:00|10269.1|10254.1|10267.1|10252.1|10269.1|10254.1|10267.1|10252.1|0
1633331060000|2021-10-04 07:04:20|10264.1|10249.1|10264.1|10249.1|10264.1|10249.1|10264.1|10249.1|11
1633331100000|2021-10-04 07:05:00|10263.9|10248.9|10263.6|10248.6|10263.9|10248.9|10263.6|10248.6|0
1633331160000|2021-10-04 07:06:00|10263.8|10248.8|10263.6|10248.6|10263.8|10248.8|10263.6|10248.6|0
1633331190000|2021-10-04 07:06:30|10263.1|10248.1|10263.1|10248.1|10263.1|10248.1|10263.1|10248.1|0
1633331220000|2021-10-04 07:07:00|10264.1|10249.1|10263.5|10248.5|10264.1|10249.1|10263.5|10248.5|0
1633331230000|2021-10-04 07:07:10|10263.2|10248.2|10263.2|10248.2|10263.2|10248.2|10263.2|10248.2|0
1633331280000|2021-10-04 07:08:00|10263.8|10248.8|10263.9|10248.9|10263.9|10248.9|10263.8|10248.8|0
1633331290000|2021-10-04 07:08:10|10262.7|10247.7|10262.7|10247.7|10262.7|10247.7|10262.7|10247.7|0
1633331340000|2021-10-04 07:09:00|10263.5|10248.5|10267.7|10252.7|10267.7|10252.7|10262.2|10247.2|2
1633331380000|2021-10-04 07:09:40|10270.7|10255.7|10270.2|10255.2|10270.7|10255.7|10270.2|10255.2|0
1633331390000|2021-10-04 07:09:50|10270.7|10255.7|10270.2|10255.2|10270.7|10255.7|10270.2|10255.2|0
1633331400000|2021-10-04 07:10:00|10269.7|10254.7|10269.7|10254.7|10269.7|10254.7|10269.7|10254.7|0
1633331460000|2021-10-04 07:11:00|10270.7|10255.7|10270.5|10255.5|10270.7|10255.7|10270.5|10255.5|0
1633331470000|2021-10-04 07:11:10|10270.2|10255.2|10270.2|10255.2|10270.2|10255.2|10270.2|10255.2|0
1633331490000|2021-10-04 07:11:30|10269.7|10254.7|10270.2|10255.2|10270.2|10255.2|10269.7|10254.7|0
1633331500000|2021-10-04 07:11:40|10269.4|10254.4|10268.2|10253.2|10269.4|10254.4|10268.2|10253.2|0
1633331520000|2021-10-04 07:12:00|10267.7|10252.7|10267.7|10252.7|10267.7|10252.7|10267.7|10252.7|0
1633331570000|2021-10-04 07:12:50|10272.7|10257.7|10276.2|10261.2|10276.2|10261.2|10272.7|10257.7|2
1633331580000|2021-10-04 07:13:00|10275.2|10260.2|10275.7|10260.7|10275.7|10260.7|10275.2|10260.2|1
1633331590000|2021-10-04 07:13:10|10276|10261|10275.7|10260.7|10276|10261|10275.7|10260.7|1
1633331610000|2021-10-04 07:13:30|10275.3|10260.3|10274.8|10259.8|10275.3|10260.3|10274.8|10259.8|5
1633331640000|2021-10-04 07:14:00|10275|10260|10274.5|10259.5|10275|10260|10274.5|10259.5|0
1633331650000|2021-10-04 07:14:10|10273.3|10258.3|10273.3|10258.3|10273.3|10258.3|10273.3|10258.3|0
1633331700000|2021-10-04 07:15:00|10272.3|10257.3|10272.3|10257.3|10272.3|10257.3|10272.3|10257.3|0
1633331760000|2021-10-04 07:16:00|10271.8|10256.8|10271.8|10256.8|10271.8|10256.8|10271.8|10256.8|0
1633331800000|2021-10-04 07:16:40|10270.7|10255.7|10269.8|10254.8|10270.7|10255.7|10269.8|10254.8|4
1633331820000|2021-10-04 07:17:00|10268.8|10253.8|10265.3|10250.3|10268.8|10253.8|10265.3|10250.3|0
1633331830000|2021-10-04 07:17:10|10265|10250|10265|10250|10265.3|10250.3|10265|10250|1
1633331880000|2021-10-04 07:18:00|10264.6|10249.6|10264|10249|10264.6|10249.6|10264|10249|0
1633331940000|2021-10-04 07:19:00|10263.8|10248.8|10263.5|10248.5|10263.8|10248.8|10263.5|10248.5|0
1633331980000|2021-10-04 07:19:40|10261.5|10246.5|10261.5|10246.5|10261.5|10246.5|10261.5|10246.5|0
1633331990000|2021-10-04 07:19:50|||||||||2
1633332000000|2021-10-04 07:20:00|10261|10246|10259.8|10244.8|10261|10246|10259.8|10244.8|1
1633332010000|2021-10-04 07:20:10|10259.5|10244.5|10259.5|10244.5|10259.5|10244.5|10259.5|10244.5|0
1633332040000|2021-10-04 07:20:40|10260.5|10245.5|10260.5|10245.5|10260.5|10245.5|10259.5|10244.5|1
1633332050000|2021-10-04 07:20:50|10260.8|10245.8|10261|10246|10261|10246|10260.8|10245.8|1
1633332060000|2021-10-04 07:21:00|10261.5|10246.5|10261.5|10246.5|10261.5|10246.5|10261.5|10246.5|1
1633332080000|2021-10-04 07:21:20|10270.1|10245.1|10274.2|10249.2|10274.2|10249.2|10270.1|10245.1|3
1633332090000|2021-10-04 07:21:30|10273.9|10248.9|10273.9|10248.9|10273.9|10248.9|10273.9|10248.9|0
1633332100000|2021-10-04 07:21:40|10273.6|10248.6|10273.6|10248.6|10273.6|10248.6|10273.6|10248.6|0
1633332120000|2021-10-04 07:22:00|10270.2|10255.2|10272.6|10257.6|10272.6|10257.6|10270.2|10255.2|0
1633332130000|2021-10-04 07:22:10|10273.1|10258.1|10273.1|10258.1|10273.1|10258.1|10273.1|10258.1|0
1633332150000|2021-10-04 07:22:30|10274.6|10259.6|10274.6|10259.6|10274.6|10259.6|10274.6|10259.6|0
1633332160000|2021-10-04 07:22:40|10275.2|10260.2|10276.1|10261.1|10276.1|10261.1|10275.2|10260.2|0
1633332180000|2021-10-04 07:23:00|10275.6|10260.6|10275.6|10260.6|10275.6|10260.6|10275.6|10260.6|0
1633332240000|2021-10-04 07:24:00|10274.5|10259.5|10270.6|10255.6|10274.5|10259.5|10270.6|10255.6|1
1633332300000|2021-10-04 07:25:00|10270.4|10255.4|10270.1|10255.1|10270.4|10255.4|10270.1|10255.1|0
1633332340000|2021-10-04 07:25:40|10269.8|10254.8|10269.8|10254.8|10269.8|10254.8|10269.8|10254.8|0
1633332360000|2021-10-04 07:26:00|10269.3|10254.3|10269.3|10254.3|10269.3|10254.3|10269.3|10254.3|0
1633332420000|2021-10-04 07:27:00|10268.8|10253.8|10268.8|10253.8|10268.8|10253.8|10268.8|10253.8|0
1633332430000|2021-10-04 07:27:10|10266.8|10251.8|10266.8|10251.8|10266.8|10251.8|10266.8|10251.8|2
1633332450000|2021-10-04 07:27:30|10261.7|10246.7|10261.7|10246.7|10261.7|10246.7|10261.2|10246.2|2
1633332460000|2021-10-04 07:27:40|10261.5|10246.5|10263.2|10248.2|10263.2|10248.2|10261.5|10246.5|2
1633332470000|2021-10-04 07:27:50|10262.7|10247.7|10263|10248|10264.2|10249.2|10262.7|10247.7|1
1633332480000|2021-10-04 07:28:00|10262.8|10247.8|10262.5|10247.5|10262.8|10247.8|10262.5|10247.5|1
1633332520000|2021-10-04 07:28:40|10262.2|10247.2|10262.2|10247.2|10262.2|10247.2|10262.2|10247.2|0
1633332540000|2021-10-04 07:29:00|10261.7|10246.7|10261.7|10246.7|10261.7|10246.7|10261.7|10246.7|0
1633332600000|2021-10-04 07:30:00|10261.5|10246.5|10260.2|10245.2|10261.5|10246.5|10260.2|10245.2|2
1633332610000|2021-10-04 07:30:10|10260|10245|10258.2|10243.2|10260|10245|10258.2|10243.2|1
1633332620000|2021-10-04 07:30:20|10256.7|10241.7|10256.7|10241.7|10256.7|10241.7|10256.7|10241.7|4
1633332630000|2021-10-04 07:30:30|10253.7|10238.7|10253.7|10238.7|10253.7|10238.7|10253.7|10238.7|6
1633332640000|2021-10-04 07:30:40|||||||||1
1633332650000|2021-10-04 07:30:50|||||||||1
1633332660000|2021-10-04 07:31:00|10253.2|10238.2|10254.7|10239.7|10254.7|10239.7|10253.2|10238.2|2
1633332740000|2021-10-04 07:32:20|10254.3|10239.3|10253.7|10238.7|10254.3|10239.3|10253.7|10238.7|0
1633332770000|2021-10-04 07:32:50|10253.5|10238.5|10254.1|10239.1|10254.1|10239.1|10253.2|10238.2|7
1633332780000|2021-10-04 07:33:00|10253.7|10238.7|10253.9|10238.9|10253.9|10238.9|10253.7|10238.7|0
1633332790000|2021-10-04 07:33:10|10253.7|10238.7|10253.7|10238.7|10253.9|10238.9|10253.7|10238.7|0
1633332810000|2021-10-04 07:33:30|||||||||2
1633332820000|2021-10-04 07:33:40|10252.7|10237.7|10253.2|10238.2|10253.9|10238.9|10252.7|10237.7|4
1633332830000|2021-10-04 07:33:50|10252.9|10237.9|10252.7|10237.7|10252.9|10237.9|10252.7|10237.7|1
1633332840000|2021-10-04 07:34:00|10252.5|10237.5|10252.2|10237.2|10252.5|10237.5|10252.2|10237.2|0
1633332850000|2021-10-04 07:34:10|||||||||1
1633332870000|2021-10-04 07:34:30|10251.6|10236.6|10251.6|10236.6|10251.6|10236.6|10250.6|10235.6|1
1633332880000|2021-10-04 07:34:40|10251.4|10236.4|10247.1|10232.1|10251.4|10236.4|10247.1|10232.1|5
1633332890000|2021-10-04 07:34:50|10243.5|10228.5|10240.1|10225.1|10243.5|10228.5|10240.1|10225.1|4
1633332900000|2021-10-04 07:35:00|10236.7|10221.7|10229.3|10214.3|10236.7|10221.7|10228.8|10213.8|36
1633332910000|2021-10-04 07:35:10|10229.9|10214.9|10226.8|10211.8|10231.3|10216.3|10226.8|10211.8|10
1633332920000|2021-10-04 07:35:20|10226.6|10211.6|10221.1|10206.1|10226.6|10211.6|10220|10205|15
1633332930000|2021-10-04 07:35:30|10222.3|10207.3|10221.1|10206.1|10222.3|10207.3|10220.3|10205.3|1
1633332940000|2021-10-04 07:35:40|10221.8|10206.8|10223.3|10208.3|10240.1|10211.5|10221.8|10202.6|0
1633333020000|2021-10-04 07:37:00|10222.8|10207.8|10222.8|10207.8|10222.8|10207.8|10222.8|10207.8|1
1633333050000|2021-10-04 07:37:30|10224.5|10209.5|10226.6|10211.6|10226.6|10211.6|10224.5|10209.5|0
1633333060000|2021-10-04 07:37:40|10226.8|10211.8|10231.3|10216.3|10231.3|10216.3|10226.8|10211.8|0
1633333070000|2021-10-04 07:37:50|10235.5|10210.5|10235.5|10210.5|10235.5|10210.5|10235.5|10210.5|0
1633333080000|2021-10-04 07:38:00|10234.9|10209.9|10234.9|10209.9|10234.9|10209.9|10234.9|10209.9|0
1633333110000|2021-10-04 07:38:30|10234.6|10209.6|10234.6|10209.6|10234.6|10209.6|10234.6|10209.6|1
1633333150000|2021-10-04 07:39:10|10233.7|10208.7|10233.7|10208.7|10233.7|10208.7|10233.7|10208.7|1
1633333160000|2021-10-04 07:39:20|10234|10209|10233.7|10208.7|10234|10209|10233.7|10208.7|2
1633333170000|2021-10-04 07:39:30|10234|10209|10233.7|10208.7|10234|10209|10233.7|10208.7|1
1633333180000|2021-10-04 07:39:40|10234|10209|10234|10209|10234|10209|10234|10209|0
1633333210000|2021-10-04 07:40:10|10233.7|10208.7|10233.7|10208.7|10233.7|10208.7|10233.7|10208.7|0
1633333220000|2021-10-04 07:40:20|10233.9|10208.9|10235|10210|10235|10210|10233.9|10208.9|1
1633333230000|2021-10-04 07:40:30|||||||||1
1633333300000|2021-10-04 07:41:40|10237|10212|10245.4|10207.9|10245.4|10212|10237|10207.9|1
1633333370000|2021-10-04 07:42:50|10235.5|10210.5|10235.5|10210.5|10235.5|10210.5|10235.5|10210.5|0
1633333470000|2021-10-04 07:44:30|10237.5|10212.5|10246.2|10208.7|10246.2|10219|10237.5|10207.9|1
1633333520000|2021-10-04 07:45:20|10256.5|10219|10246.7|10209.2|10256.5|10219|10246.7|10209.2|4
1633333530000|2021-10-04 07:45:30|10247|10209.5|10249|10211.5|10249|10211.5|10247|10209.5|1
1633333540000|2021-10-04 07:45:40|10248.5|10211|10248.5|10211|10249|10211.5|10248.5|10211|3
1633333550000|2021-10-04 07:45:50|10248.7|10211.2|10249|10211.5|10249|10211.5|10248.5|10211|0
1633333560000|2021-10-04 07:46:00|10248.5|10211|10249|10211.5|10249|10211.5|10248.5|10211|0
1633333570000|2021-10-04 07:46:10|10248.8|10211.3|10248.7|10211.2|10249|10211.5|10248.5|10211|0
1633333580000|2021-10-04 07:46:20|10248.8|10211.3|10249|10211.5|10249|10211.5|10248.5|10211|0
1633333590000|2021-10-04 07:46:30|10248.5|10211|10249|10211.5|10249|10211.5|10248.5|10211|0
1633333600000|2021-10-04 07:46:40|10248.5|10211|10249|10211.5|10249|10211.5|10248.5|10211|0
1633333610000|2021-10-04 07:46:50|10248.5|10211|10248.9|10211.4|10249.2|10211.7|10248.5|10211|0
1633333620000|2021-10-04 07:47:00|10249.2|10211.7|10234.4|10219.4|10249.2|10219.4|10234.4|10211.2|0
1633333630000|2021-10-04 07:47:10|10230.9|10215.9|10230.9|10215.9|10230.9|10215.9|10230.9|10215.9|0
1633333640000|2021-10-04 07:47:20|10244.4|10219.4|10244.4|10219.4|10244.4|10219.4|10244.4|10219.4|1
1633333660000|2021-10-04 07:47:40|10242.5|10227.5|10250.6|10213.1|10254.8|10227.5|10242.5|10212.8|1
1633333760000|2021-10-04 07:49:20|10257.1|10219.6|10257.1|10219.6|10257.1|10219.6|10257.1|10219.6|0
1633333800000|2021-10-04 07:50:00|||||||||8
1633333810000|2021-10-04 07:50:10|10257|10219.5|10250.7|10225.7|10257|10226|10250.7|10219.5|0
1633333860000|2021-10-04 07:51:00|||||||||1
1633333880000|2021-10-04 07:51:20|10250.9|10225.9|10251.2|10226.2|10251.2|10226.2|10250.9|10225.9|0
1633333890000|2021-10-04 07:51:30|10252|10227|10252|10227|10252|10227|10252|10227|0
1633333940000|2021-10-04 07:52:20|10251|10226|10251|10226|10251|10226|10251|10226|0
1633333950000|2021-10-04 07:52:30|10250|10225|10250|10225|10250|10225|10250|10225|0
1633333960000|2021-10-04 07:52:40|10251|10226|10241.5|10226.5|10251|10227|10241.5|10226|1
1633333970000|2021-10-04 07:52:50|10240|10225|10238|10223|10240|10225|10238|10223|0
1633333990000|2021-10-04 07:53:10|10236.9|10221.9|10235.5|10220.5|10236.9|10221.9|10235.5|10220.5|5
1633334000000|2021-10-04 07:53:20|10233|10218|10233|10218|10233|10218|10233|10218|5
1633334010000|2021-10-04 07:53:30|10233.7|10218.7|10235.2|10220.2|10235.2|10220.2|10233.7|10218.7|5
1633334020000|2021-10-04 07:53:40|10233.9|10218.9|10233.4|10218.4|10233.9|10218.9|10232.4|10217.4|5
1633334030000|2021-10-04 07:53:50|10234.9|10219.9|10232.4|10217.4|10234.9|10219.9|10232.4|10217.4|0
1633334070000|2021-10-04 07:54:30|||||||||1
1633334140000|2021-10-04 07:55:40|10235.4|10220.4|10235.4|10220.4|10235.4|10220.4|10235.4|10220.4|1
1633334200000|2021-10-04 07:56:40|||||||||1
1633334260000|2021-10-04 07:57:40|||||||||1
1633334330000|2021-10-04 07:58:50|||||||||1
1633334390000|2021-10-04 07:59:50|||||||||2
1633334410000|2021-10-04 08:00:10|10234.9|10219.9|10235.4|10220.4|10235.4|10220.4|10234.9|10219.9|0
1633334450000|2021-10-04 08:00:50|10235.8|10220.8|10236.4|10221.4|10236.4|10221.4|10235.8|10220.8|0
1633334480000|2021-10-04 08:01:20|10241.5|10226.5|10241.5|10226.5|10241.5|10226.5|10241.5|10226.5|5
1633334490000|2021-10-04 08:01:30|10243|10228|10243|10228|10243|10228|10243|10228|4
1633334510000|2021-10-04 08:01:50|10245.6|10230.6|10247.5|10232.5|10247.5|10232.5|10245.6|10230.6|1
1633334520000|2021-10-04 08:02:00|10251.5|10236.5|10251.3|10236.3|10251.5|10236.5|10251.3|10236.3|0
1633334530000|2021-10-04 08:02:10|10251|10236|10247|10232|10251|10236|10247|10232|2
1633334590000|2021-10-04 08:03:10|10247.2|10232.2|10247|10232|10247.5|10232.5|10247|10232|1
1633334650000|2021-10-04 08:04:10|10248.4|10233.4|10248.4|10233.4|10248.6|10233.6|10248.4|10233.4|0
1633334660000|2021-10-04 08:04:20|10248.7|10233.7|10248.7|10233.7|10248.7|10233.7|10248.7|10233.7|1
1633334670000|2021-10-04 08:04:30|10247|10232|10247|10232|10247|10232|10247|10232|0
1633334680000|2021-10-04 08:04:40|10250.5|10235.5|10250.5|10235.5|10250.5|10235.5|10250.5|10235.5|0
1633334690000|2021-10-04 08:04:50|10251|10236|10251|10236|10251|10236|10251|10236|0
1633334710000|2021-10-04 08:05:10|10260|10235|10260|10235|10260|10235|10260|10235|6
1633334770000|2021-10-04 08:06:10||10245||10245||10245||10245|0
1633334780000|2021-10-04 08:06:20|10260.2|10245.2|10260|10245|10260.2|10245.2|10260|10245|0
1633334790000|2021-10-04 08:06:30|10260.2|10245.2|10260.2|10245.2|10260.2|10245.2|10260|10245|0
1633334800000|2021-10-04 08:06:40|10260|10245|10260|10245|10260|10245|10260|10245|0
1633334820000|2021-10-04 08:07:00|10263.2|10248.2|10264.5|10249.5|10264.5|10249.5|10263.2|10248.2|1
1633334830000|2021-10-04 08:07:10|10264.8|10249.8|10264.8|10249.8|10264.8|10249.8|10264.8|10249.8|0
1633334840000|2021-10-04 08:07:20|10264.6|10249.6|10264.3|10249.3|10264.6|10249.6|10264.3|10249.3|0
1633334940000|2021-10-04 08:09:00|10264.8|10249.8|10264.8|10249.8|10264.8|10249.8|10264.8|10249.8|0
1633334960000|2021-10-04 08:09:20|10269.4|10254.4|10283.5|10246|10283.5|10254.4|10269.4|10246|1
1633334970000|2021-10-04 08:09:30|10265.8|10250.8|10265.8|10250.8|10265.8|10250.8|10265.8|10250.8|0
1633334980000|2021-10-04 08:09:40|10272.4|10247.4|10284.5|10247|10284.5|10247.4|10272.4|10244.5|1
1633335020000|2021-10-04 08:10:20|10279.3|10254.3|10279.3|10254.3|10279.3|10254.3|10279.3|10254.3|0
1633335060000|2021-10-04 08:11:00|10280.3|10255.3|10280.3|10255.3|10280.3|10255.3|10280.3|10255.3|0
1633335070000|2021-10-04 08:11:10|10281.3|10256.3|10281.3|10256.3|10281.3|10256.3|10281.3|10256.3|0
1633335100000|2021-10-04 08:11:40|10281.5|10256.5|10281.5|10256.5|10281.5|10256.5|10281.5|10256.5|0
1633335190000|2021-10-04 08:13:10|10282.5|10257.5|10282.5|10257.5|10282.5|10257.5|10282.5|10257.5|3
1633335200000|2021-10-04 08:13:20|10278|10263|10278|10263|10278|10263|10278|10263|0
1633335210000|2021-10-04 08:13:30|10278.5|10263.5|10278.5|10263.5|10278.5|10263.5|10278.5|10263.5|0
1633335300000|2021-10-04 08:15:00|10283.3|10258.3|10283.3|10258.3|10283.3|10258.3|10283.3|10258.3|0
1633335310000|2021-10-04 08:15:10|10283|10258|10283|10258|10283|10258|10283|10258|0
1633335370000|2021-10-04 08:16:10|10283.3|10258.3|10283.5|10258.5|10283.5|10258.5|10283.3|10258.3|2
1633335400000|2021-10-04 08:16:40|||||||||1
1633335590000|2021-10-04 08:19:50|10275|10260|10275|10260|10275|10260|10275|10260|0
1633335600000|2021-10-04 08:20:00|10281.7|10256.7|10281.7|10256.7|10281.7|10256.7|10281.7|10256.7|1
1633335610000|2021-10-04 08:20:10|10284|10259|10284|10259|10284|10259|10284|10259|1
1633335690000|2021-10-04 08:21:30|10280.7|10265.7|10282.5|10267.5|10282.5|10267.5|10280.7|10265.7|1
1633335700000|2021-10-04 08:21:40|10282.7|10267.7|10282.7|10267.7|10282.7|10267.7|10282.7|10267.7|0
1633335710000|2021-10-04 08:21:50|10283|10268|10283|10268|10283|10268|10283|10268|2
1633335720000|2021-10-04 08:22:00|10282|10267|10282|10267|10282|10267|10282|10267|0
1633335750000|2021-10-04 08:22:30|10282.5|10267.5|10292.5|10267.5|10292.5|10270.5|10282.5|10267.5|3
1633335770000|2021-10-04 08:22:50|10289.4|10274.4|10289.4|10274.4|10289.4|10274.4|10289.4|10274.4|0
1633335780000|2021-10-04 08:23:00|10292|10277|10292|10277|10292|10277|10292|10277|0
1633335960000|2021-10-04 08:26:00|10289.2|10274.2|10288.4|10273.4|10289.4|10274.4|10288.4|10273.4|1
1633335980000|2021-10-04 08:26:20|10286.9|10271.9|10286.9|10271.9|10286.9|10271.9|10286.9|10271.9|0
1633336020000|2021-10-04 08:27:00|10287.9|10272.9|10288.4|10273.4|10288.4|10273.4|10287.7|10272.7|0
1633336030000|2021-10-04 08:27:10|10289.4|10274.4|10289.4|10274.4|10289.4|10274.4|10289.4|10274.4|0
1633336040000|2021-10-04 08:27:20|10290.4|10275.4|10290.4|10275.4|10290.4|10275.4|10290.4|10275.4|0
1633336060000|2021-10-04 08:27:40|10291.4|10276.4|10291.4|10276.4|10291.4|10276.4|10291.4|10276.4|0
1633336120000|2021-10-04 08:28:40|10289.4|10274.4|10289.4|10274.4|10289.4|10274.4|10289.4|10274.4|2
1633336320000|2021-10-04 08:32:00|10287.9|10272.9|10287.9|10272.9|10287.9|10272.9|10287.9|10272.9|1
1633336330000|2021-10-04 08:32:10|10286.2|10271.2|10286.2|10271.2|10286.2|10271.2|10286.2|10271.2|3
1633336340000|2021-10-04 08:32:20|10285.7|10270.7|10283.4|10268.4|10285.7|10270.7|10283.4|10268.4|1
1633336350000|2021-10-04 08:32:30|10282.2|10267.2|10283.7|10268.7|10283.9|10268.9|10282.2|10267.2|0
1633336360000|2021-10-04 08:32:40|10283.2|10268.2|10282.7|10267.7|10283.2|10268.2|10282.7|10267.7|0
1633336480000|2021-10-04 08:34:40|10282.5|10267.5|10281.7|10266.7|10282.5|10267.5|10281.7|10266.7|0
1633336490000|2021-10-04 08:34:50|10281.2|10266.2|10281.2|10266.2|10281.2|10266.2|10281.2|10266.2|5
1633336500000|2021-10-04 08:35:00|10280.7|10265.7|10280.7|10265.7|10280.7|10265.7|10280.7|10265.7|3
1633336540000|2021-10-04 08:35:40|||||||||5
1633336550000|2021-10-04 08:35:50|||||||||2
1633336650000|2021-10-04 08:37:30|||||||||1
1633336720000|2021-10-04 08:38:40|10280.3|10265.3|10280.3|10265.3|10280.3|10265.3|10280.3|10265.3|1
1633336730000|2021-10-04 08:38:50|10280.1|10265.1|10279.3|10264.3|10280.1|10265.1|10279.3|10264.3|0
1633336740000|2021-10-04 08:39:00|10278.2|10263.2|10276.8|10261.8|10278.2|10263.2|10276.8|10261.8|0
1633336750000|2021-10-04 08:39:10|10276.1|10261.1|10267.3|10252.3|10276.1|10261.1|10267.3|10252.3|1
1633336760000|2021-10-04 08:39:20|10266.8|10251.8|10262.2|10247.2|10266.8|10251.8|10262.2|10247.2|1
1633336770000|2021-10-04 08:39:30|10262.5|10247.5|10260.6|10245.6|10262.5|10247.5|10256|10241|4
1633336780000|2021-10-04 08:39:40|10261.5|10246.5|10263|10248|10263|10248|10261.5|10246.5|3
1633336790000|2021-10-04 08:39:50|10272.8|10257.8|10273.3|10258.3|10273.3|10258.3|10272.8|10257.8|2
1633336800000|2021-10-04 08:40:00|10274.1|10259.1|10274.1|10259.1|10274.1|10259.1|10274.1|10259.1|0
1633336810000|2021-10-04 08:40:10|10274.7|10259.7|10274.5|10259.5|10275|10260|10274.5|10259.5|0
1633336820000|2021-10-04 08:40:20|10289.3|10274.3|10289.3|10274.3|10289.3|10274.3|10289.3|10274.3|3
1633336830000|2021-10-04 08:40:30|10289|10274|10289|10274|10289|10274|10289|10274|0
1633336860000|2021-10-04 08:41:00|10288.2|10273.2|10287|10272|10288.2|10273.2|10287|10272|0
1633336910000|2021-10-04 08:41:50|10284.5|10269.5|10284.5|10269.5|10284.5|10269.5|10284.5|10269.5|0
1633336920000|2021-10-04 08:42:00|10283.7|10268.7|10283.5|10268.5|10283.7|10268.7|10283.5|10268.5|1
1633336930000|2021-10-04 08:42:10|10283.1|10268.1|10282.5|10267.5|10283.1|10268.1|10282.2|10267.2|0
1633336980000|2021-10-04 08:43:00|10282|10267|10282|10267|10282|10267|10282|10267|0
1633337040000|2021-10-04 08:44:00|10282.6|10267.6|10281.5|10266.5|10282.6|10267.6|10281.5|10266.5|0
1633337100000|2021-10-04 08:45:00|10283.5|10268.5|10281.6|10266.6|10283.5|10268.5|10281.6|10266.6|0
1633337110000|2021-10-04 08:45:10|10279|10264|10279|10264|10279|10264|10279|10264|0
1633337120000|2021-10-04 08:45:20|10278.2|10263.2|10277.6|10262.6|10278.2|10263.2|10277.6|10262.6|0
1633337160000|2021-10-04 08:46:00|10276.6|10261.6|10276.6|10261.6|10276.6|10261.6|10276.6|10261.6|0
1633337220000|2021-10-04 08:47:00|10277.6|10262.6|10277.2|10262.2|10277.6|10262.6|10277.2|10262.2|0
1633337230000|2021-10-04 08:47:10|10276.6|10261.6|10276.6|10261.6|10276.6|10261.6|10276.6|10261.6|0
1633337280000|2021-10-04 08:48:00|10277.6|10262.6|10276.1|10261.1|10277.6|10262.6|10276.1|10261.1|0
1633337330000|2021-10-04 08:48:50|10277.6|10262.6|10278.1|10263.1|10278.1|10263.1|10277.6|10262.6|0
1633337340000|2021-10-04 08:49:00|10280|10265|10283.3|10268.3|10283.6|10268.6|10280|10265|1
1633337350000|2021-10-04 08:49:10|10280.1|10265.1|10280.1|10265.1|10280.1|10265.1|10280.1|10265.1|0
1633337370000|2021-10-04 08:49:30|10279|10264|10277.6|10262.6|10279|10264|10277.6|10262.6|1
1633337380000|2021-10-04 08:49:40|10279.6|10264.6|10279.6|10264.6|10279.6|10264.6|10279.6|10264.6|1
1633337390000|2021-10-04 08:49:50|10277.6|10262.6|10277.6|10262.6|10277.6|10262.6|10277.6|10262.6|0
1633337400000|2021-10-04 08:50:00|10277.3|10262.3|10277.1|10262.1|10277.3|10262.3|10277.1|10262.1|1
1633337430000|2021-10-04 08:50:30|10277.4|10262.4|10277.4|10262.4|10277.4|10262.4|10277.4|10262.4|0
1633337520000|2021-10-04 08:52:00|10282.4|10267.4|10281.9|10266.9|10282.4|10267.4|10281.9|10266.9|1
1633337550000|2021-10-04 08:52:30|10282.3|10267.3|10282.9|10267.9|10282.9|10267.9|10282.3|10267.3|0
1633337570000|2021-10-04 08:52:50|10283.1|10268.1|10283.4|10268.4|10283.4|10268.4|10283.1|10268.1|0
1633337720000|2021-10-04 08:55:20|10282.9|10267.9|10282.9|10267.9|10282.9|10267.9|10282.9|10267.9|0
1633337770000|2021-10-04 08:56:10|10281.9|10266.9|10281.9|10266.9|10281.9|10266.9|10281.9|10266.9|0
1633337780000|2021-10-04 08:56:20|10282.1|10267.1|10282.1|10267.1|10282.1|10267.1|10282.1|10267.1|0
1633337790000|2021-10-04 08:56:30|10281.7|10266.7|10282.1|10267.1|10282.1|10267.1|10281.4|10266.4|0
1633337810000|2021-10-04 08:56:50|10281.6|10266.6|10282|10267|10282|10267|10281.6|10266.6|0
1633337820000|2021-10-04 08:57:00|10282.6|10267.6|10282.2|10267.2|10282.6|10267.6|10282.2|10267.2|0
1633337830000|2021-10-04 08:57:10|10283.1|10268.1|10281.6|10266.6|10283.1|10268.1|10281.6|10266.6|0
1633337870000|2021-10-04 08:57:50|10282.2|10267.2|10282.2|10267.2|10282.2|10267.2|10282.2|10267.2|1
1633337880000|2021-10-04 08:58:00|10283.4|10268.4|10283.9|10268.9|10283.9|10268.9|10283.4|10268.4|0
1633337900000|2021-10-04 08:58:20|10285.4|10270.4|10286.9|10271.9|10286.9|10271.9|10285.4|10270.4|0
1633337910000|2021-10-04 08:58:30|10287.1|10272.1|10289.8|10274.8|10289.8|10274.8|10287.1|10272.1|1
1633337920000|2021-10-04 08:58:40|10294.4|10279.4|10294.4|10279.4|10294.4|10279.4|10293.4|10278.4|0
1633337950000|2021-10-04 08:59:10|10299.9|10284.9|10300.9|10285.9|10300.9|10285.9|10299.9|10284.9|2
1633337960000|2021-10-04 08:59:20|10303.4|10288.4|10303.9|10288.9|10303.9|10288.9|10303.4|10288.4|2
1633337970000|2021-10-04 08:59:30|10304.4|10289.4|10303.4|10288.4|10304.4|10289.4|10303.4|10288.4|0
1633337980000|2021-10-04 08:59:40|10302.9|10287.9|10302.4|10287.4|10302.9|10287.9|10302.4|10287.4|0
1633337990000|2021-10-04 08:59:50|10301.3|10286.3|10301.4|10286.4|10301.9|10286.9|10300.2|10285.2|0
1633338000000|2021-10-04 09:00:00|10300.9|10285.9|10300.9|10285.9|10300.9|10285.9|10299.4|10284.4|0
1633338010000|2021-10-04 09:00:10|10300.7|10285.7|10301.4|10286.4|10301.4|10286.4|10299.4|10284.4|0
1633338050000|2021-10-04 09:00:50|10302.4|10287.4|10302.2|10287.2|10302.9|10287.9|10301.4|10286.4|0
1633338060000|2021-10-04 09:01:00|10303.4|10288.4|10301.4|10286.4|10303.9|10288.9|10301.4|10286.4|0
1633338090000|2021-10-04 09:01:30|10301.6|10286.6|10301.9|10286.9|10301.9|10286.9|10301.6|10286.6|1
1633338110000|2021-10-04 09:01:50|||||||||3
1633338120000|2021-10-04 09:02:00|10311.9|10286.4|10312.1|10287.1|10312.4|10287.4|10311.4|10286.4|10
1633338130000|2021-10-04 09:02:10|10311.6|10286.6|10311.6|10286.6|10311.6|10286.6|10311.1|10286.1|1
1633338140000|2021-10-04 09:02:20|10311.9|10296.9|10311.9|10296.9|10311.9|10296.9|10311.9|10296.9|0
1633338160000|2021-10-04 09:02:40|10312.1|10297.1|10311.9|10296.9|10312.1|10297.1|10311.9|10296.9|1
1633338170000|2021-10-04 09:02:50|10311.6|10296.6|10311.6|10296.6|10311.6|10296.6|10311.6|10296.6|0
1633338190000|2021-10-04 09:03:10|10311.9|10296.9|10311.9|10296.9|10311.9|10296.9|10311.9|10296.9|0
1633338220000|2021-10-04 09:03:40|10309.3|10294.3|10308.1|10293.1|10309.3|10294.3|10307.9|10292.9|1
1633338270000|2021-10-04 09:04:30|10308.6|10293.6|10308.6|10293.6|10308.6|10293.6|10308.6|10293.6|0
1633338280000|2021-10-04 09:04:40|10308.4|10293.4|10308.1|10293.1|10308.4|10293.4|10308.1|10293.1|0
1633338310000|2021-10-04 09:05:10|10307.9|10292.9|10307.9|10292.9|10307.9|10292.9|10307.9|10292.9|0
1633338350000|2021-10-04 09:05:50|10301.9|10286.9|10304.3|10289.3|10304.3|10289.3|10301.9|10286.9|1
1633338360000|2021-10-04 09:06:00|10303.7|10288.7|10301.7|10286.7|10303.7|10288.7|10301.7|10286.7|0
1633338370000|2021-10-04 09:06:10|10302.1|10287.1|10301.4|10286.4|10302.1|10287.1|10300.9|10285.9|0
1633338380000|2021-10-04 09:06:20|10301.9|10286.9|10301.9|10286.9|10304.6|10289.6|10300.9|10285.9|5
1633338390000|2021-10-04 09:06:30|10303.5|10288.5|10303.9|10288.9|10304.9|10289.9|10302.9|10287.9|0
1633338400000|2021-10-04 09:06:40|10304.9|10289.9|10304.9|10289.9|10304.9|10289.9|10303.9|10288.9|0
1633338410000|2021-10-04 09:06:50|10304.5|10289.5|10303.9|10288.9|10304.5|10289.5|10303.9|10288.9|0
1633338420000|2021-10-04 09:07:00|10304.9|10289.9|10303.7|10288.7|10304.9|10289.9|10302.9|10287.9|0
1633338430000|2021-10-04 09:07:10|10304.9|10289.9|10304.9|10289.9|10304.9|10289.9|10300.9|10285.9|1
1633338450000|2021-10-04 09:07:30|10306.4|10291.4|10307.3|10292.3|10307.3|10292.3|10306.4|10291.4|0
1633338460000|2021-10-04 09:07:40|10308.4|10293.4|10308.9|10293.9|10308.9|10293.9|10308.4|10293.4|0
1633338470000|2021-10-04 09:07:50|10308.5|10293.5|10308.9|10293.9|10308.9|10293.9|10307.9|10292.9|0
1633338480000|2021-10-04 09:08:00|10308.4|10293.4|10308.9|10293.9|10308.9|10293.9|10308.4|10293.4|0
1633338490000|2021-10-04 09:08:10|10307.9|10292.9|10308.9|10293.9|10308.9|10293.9|10307.9|10292.9|0
1633338500000|2021-10-04 09:08:20|10308.5|10293.5|10308.9|10293.9|10308.9|10293.9|10307.9|10292.9|0
1633338510000|2021-10-04 09:08:30|10308.5|10293.5|10308.6|10293.6|10308.6|10293.6|10307.9|10292.9|0
1633338520000|2021-10-04 09:08:40|10308.5|10293.5|10308.9|10293.9|10308.9|10293.9|10307.9|10292.9|0
1633338530000|2021-10-04 09:08:50|10308.5|10293.5|10308.9|10293.9|10308.9|10293.9|10307.9|10292.9|0
1633338540000|2021-10-04 09:09:00|10307.9|10292.9|10308.9|10293.9|10308.9|10293.9|10307.9|10292.9|0
1633338550000|2021-10-04 09:09:10|10305.9|10290.9|10308.1|10293.1|10308.1|10293.1|10304.6|10289.6|0
1633338560000|2021-10-04 09:09:20|10308.2|10293.2|10307.4|10292.4|10308.2|10293.2|10307.4|10292.4|0
1633338570000|2021-10-04 09:09:30|10308.9|10293.9|10307.9|10292.9|10308.9|10293.9|10307.9|10292.9|0
1633338580000|2021-10-04 09:09:40|10308.7|10293.7|10308.2|10293.2|10309.2|10294.2|10308.2|10293.2|0
1633338590000|2021-10-04 09:09:50|10308.6|10293.6|10308.2|10293.2|10309.2|10294.2|10308.2|10293.2|0
1633338600000|2021-10-04 09:10:00|10308.4|10293.4|10311.2|10296.2|10311.2|10296.2|10308.2|10293.2|2
1633338610000|2021-10-04 09:10:10|10311|10296|10309.4|10294.4|10311|10296|10309.2|10294.2|0
1633338620000|2021-10-04 09:10:20|10310.2|10295.2|10309.7|10294.7|10310.2|10295.2|10309.2|10294.2|0
1633338630000|2021-10-04 09:10:30|10309.9|10294.9|10309.7|10294.7|10310.2|10295.2|10309.5|10294.5|0
1633338720000|2021-10-04 09:12:00|10309.5|10294.5|10309.2|10294.2|10309.5|10294.5|10309.2|10294.2|0
1633339240000|2021-10-04 09:20:40|10309.4|10294.4|10309.4|10294.4|10309.4|10294.4|10309.4|10294.4|2
1633339300000|2021-10-04 09:21:40|10309.1|10294.1|10310.6|10295.6|10310.6|10295.6|10309.1|10294.1|1
1633339590000|2021-10-04 09:26:30|10310.8|10295.8|10310.8|10295.8|10310.8|10295.8|10309.8|10294.8|0
1633339600000|2021-10-04 09:26:40|10310.6|10295.6|10305.2|10290.2|10310.6|10295.6|10305.2|10290.2|0
1633339610000|2021-10-04 09:26:50|10307.8|10292.8|10313|10298|10313|10298|10307.8|10292.8|4
1633339620000|2021-10-04 09:27:00|10312.3|10297.3|10313|10298|10313|10298|10312.3|10297.3|0
1633339630000|2021-10-04 09:27:10|10313.9|10298.9|10313.2|10298.2|10313.9|10298.9|10313|10298|2
1633339640000|2021-10-04 09:27:20|10312.2|10297.2|10312.2|10297.2|10312.2|10297.2|10312.2|10297.2|0
1633339660000|2021-10-04 09:27:40|10311.9|10296.9|10311.9|10296.9|10311.9|10296.9|10311.9|10296.9|0
1633339680000|2021-10-04 09:28:00|10312.9|10297.9|10312.9|10297.9|10312.9|10297.9|10312.9|10297.9|0
1633339840000|2021-10-04 09:30:40|10313.3|10298.3|10312.9|10297.9|10313.3|10298.3|10312.9|10297.9|0
1633339850000|2021-10-04 09:30:50|10313.1|10298.1|10312.9|10297.9|10313.6|10298.6|10312.9|10297.9|0
1633339860000|2021-10-04 09:31:00|10313.4|10298.4|10313.2|10298.2|10313.9|10298.9|10313.2|10298.2|0
1633339870000|2021-10-04 09:31:10|10313.4|10298.4|10313.4|10298.4|10313.9|10298.9|10313.4|10298.4|0
1633339880000|2021-10-04 09:31:20|10313.6|10298.6|10313.4|10298.4|10313.9|10298.9|10313.4|10298.4|0
1633339890000|2021-10-04 09:31:30|10313.6|10298.6|10313.4|10298.4|10313.9|10298.9|10313.4|10298.4|0
1633339900000|2021-10-04 09:31:40|10312.5|10297.5|10311.9|10296.9|10312.5|10297.5|10311.4|10296.4|1
1633339910000|2021-10-04 09:31:50|10308.9|10293.9|10308.9|10293.9|10308.9|10293.9|10308.9|10293.9|0
1633339950000|2021-10-04 09:32:30|||||||||1
1633339980000|2021-10-04 09:33:00|10308.4|10293.4|10309.4|10294.4|10309.4|10294.4|10308.4|10293.4|1
1633339990000|2021-10-04 09:33:10|10308.9|10293.9|10309.9|10294.9|10309.9|10294.9|10308.4|10293.4|0
1633340000000|2021-10-04 09:33:20|10310.4|10295.4|10310.4|10295.4|10310.4|10295.4|10310.4|10295.4|0
1633340010000|2021-10-04 09:33:30|10310.6|10295.6|10310.9|10295.9|10310.9|10295.9|10310.6|10295.6|0
1633340040000|2021-10-04 09:34:00|||||||||3
1633340090000|2021-10-04 09:34:50|||||||||3
1633340110000|2021-10-04 09:35:10|10306.4|10291.4|10308.4|10293.4|10308.4|10293.4|10306.4|10291.4|4
1633340120000|2021-10-04 09:35:20|10306.9|10291.9|10306.9|10291.9|10306.9|10291.9|10306.9|10291.9|0
1633340200000|2021-10-04 09:36:40|10308.9|10293.9|10308.9|10293.9|10308.9|10293.9|10308.9|10293.9|3
1633340290000|2021-10-04 09:38:10|10308.6|10293.6|10308.4|10293.4|10308.6|10293.6|10308.4|10293.4|0
1633340310000|2021-10-04 09:38:30|10306.4|10291.4|10306.4|10291.4|10306.4|10291.4|10306.4|10291.4|1
1633340410000|2021-10-04 09:40:10|10306.1|10291.1|10305.9|10290.9|10306.1|10291.1|10305.9|10290.9|1
1633340430000|2021-10-04 09:40:30|10306.4|10291.4|10306.4|10291.4|10306.4|10291.4|10306.4|10291.4|0
1633340460000|2021-10-04 09:41:00|10305.9|10290.9|10305.9|10290.9|10305.9|10290.9|10305.9|10290.9|1
1633340480000|2021-10-04 09:41:20|10302.4|10287.4|10301.4|10286.4|10302.4|10287.4|10301.4|10286.4|0
1633340560000|2021-10-04 09:42:40|10301.6|10286.6|10301.9|10286.9|10301.9|10286.9|10301.6|10286.6|0
1633340580000|2021-10-04 09:43:00|10301.8|10286.8|10301.8|10286.8|10301.8|10286.8|10301.8|10286.8|0
1633340630000|2021-10-04 09:43:50|10299.2|10284.2|10294.9|10279.9|10299.2|10284.2|10294.9|10279.9|2
1633340660000|2021-10-04 09:44:20|10293.7|10278.7|10291.9|10276.9|10293.7|10278.7|10291.9|10276.9|0
1633340670000|2021-10-04 09:44:30|10291.7|10276.7|10290.8|10275.8|10291.7|10276.7|10290.8|10275.8|0
1633340700000|2021-10-04 09:45:00|10289.3|10274.3|10289.1|10274.1|10289.3|10274.3|10289.1|10274.1|4
1633340710000|2021-10-04 09:45:10|10289.3|10274.3|10289.3|10274.3|10289.3|10274.3|10289.3|10274.3|0
1633340800000|2021-10-04 09:46:40|10289.1|10274.1|10289.3|10274.3|10289.3|10274.3|10288.8|10273.8|0
1633340860000|2021-10-04 09:47:40|10288.9|10273.9|10288.8|10273.8|10289.1|10274.1|10288.8|10273.8|0
1633340900000|2021-10-04 09:48:20|10288.3|10273.3|10288.8|10273.8|10288.8|10273.8|10288.3|10273.3|0
1633340990000|2021-10-04 09:49:50|10288.3|10273.3|10288.3|10273.3|10288.3|10273.3|10287.8|10272.8|0
1633341000000|2021-10-04 09:50:00|10287.8|10272.8|10287.8|10272.8|10287.8|10272.8|10287.8|10272.8|0
1633341010000|2021-10-04 09:50:10|10288|10273|10288.1|10273.1|10288.3|10273.3|10288|10273|0
1633341020000|2021-10-04 09:50:20|10288|10273|10288.3|10273.3|10288.3|10273.3|10288|10273|0
1633341030000|2021-10-04 09:50:30|10287.8|10272.8|10287.8|10272.8|10287.8|10272.8|10287.8|10272.8|0
1633341040000|2021-10-04 09:50:40|10288|10273|10288.3|10273.3|10288.3|10273.3|10288|10273|0
1633341050000|2021-10-04 09:50:50|10287.8|10272.8|10288.3|10273.3|10288.3|10273.3|10287.8|10272.8|0
1633341060000|2021-10-04 09:51:00|10287.8|10272.8|10287.8|10272.8|10287.8|10272.8|10287.8|10272.8|0
1633341070000|2021-10-04 09:51:10|10286.8|10271.8|10287.3|10272.3|10287.3|10272.3|10286.8|10271.8|0
1633341130000|2021-10-04 09:52:10|10286.9|10271.9|10286.3|10271.3|10286.9|10271.9|10286.3|10271.3|0
1633341140000|2021-10-04 09:52:20|10284.3|10269.3|10284.3|10269.3|10284.3|10269.3|10284.3|10269.3|0
1633341210000|2021-10-04 09:53:30|10283.8|10268.8|10282.8|10267.8|10283.8|10268.8|10282.8|10267.8|1
1633341380000|2021-10-04 09:56:20|10283.1|10268.1|10283.1|10268.1|10283.1|10268.1|10283.1|10268.1|10
1633341390000|2021-10-04 09:56:30|10282.8|10267.8|10282.8|10267.8|10282.8|10267.8|10282.8|10267.8|0
1633341440000|2021-10-04 09:57:20|10283.8|10268.8|10283.8|10268.8|10283.8|10268.8|10283.8|10268.8|0
1633341670000|2021-10-04 10:01:10|10282.3|10267.3|10281.8|10266.8|10282.3|10267.3|10281.8|10266.8|1
1633341680000|2021-10-04 10:01:20|10281.3|10266.3|10281.3|10266.3|10281.3|10266.3|10281.3|10266.3|0
1633341890000|2021-10-04 10:04:50|10280.1|10265.1|10280.1|10265.1|10280.1|10265.1|10280.1|10265.1|1
1633341900000|2021-10-04 10:05:00|10278.6|10263.6|10278.6|10263.6|10278.6|10263.6|10278.6|10263.6|0
1633341910000|2021-10-04 10:05:10|10281.5|10266.5|10283.6|10268.6|10283.6|10268.6|10281.5|10266.5|1
1633341920000|2021-10-04 10:05:20|10284.4|10269.4|10286.2|10271.2|10286.2|10271.2|10284.4|10269.4|0
1633341930000|2021-10-04 10:05:30|10287.1|10272.1|10288.5|10273.5|10288.5|10273.5|10287.1|10272.1|0
1633341940000|2021-10-04 10:05:40|10289.1|10274.1|10289.1|10274.1|10289.1|10274.1|10289.1|10274.1|0
1633342090000|2021-10-04 10:08:10|10290.1|10275.1|10290.1|10275.1|10290.1|10275.1|10290.1|10275.1|0
1633342110000|2021-10-04 10:08:30|10292.1|10277.1|10292.1|10277.1|10292.1|10277.1|10292.1|10277.1|0
1633342250000|2021-10-04 10:10:50|10293.6|10278.6|10293.6|10278.6|10293.6|10278.6|10293.1|10278.1|0
1633342320000|2021-10-04 10:12:00|10299.1|10274.1|10299.1|10274.1|10299.1|10274.1|10299.1|10274.1|0
1633342350000|2021-10-04 10:12:30|10294.5|10279.5|10294.5|10279.5|10294.5|10279.5|10294.5|10279.5|0
1633342360000|2021-10-04 10:12:40|10296.1|10281.1|10296.1|10281.1|10296.1|10281.1|10296.1|10281.1|0
1633342380000|2021-10-04 10:13:00|10295.9|10280.9|10295.9|10280.9|10295.9|10280.9|10295.9|10280.9|0
1633342390000|2021-10-04 10:13:10|10295.6|10280.6|10295.6|10280.6|10295.6|10280.6|10295.6|10280.6|0
1633342750000|2021-10-04 10:19:10|10302.1|10277.1|10302.1|10277.1|10302.1|10277.1|10302.1|10277.1|0
1633342840000|2021-10-04 10:20:40|10304.1|10279.1|10304.6|10279.6|10304.6|10279.6|10304.1|10279.1|0
1633342850000|2021-10-04 10:20:50|10301.9|10286.9|10307.2|10282.2|10307.2|10286.9|10301.9|10282.2|1
1633342860000|2021-10-04 10:21:00|10303.1|10278.1|10315.1|10277.6|10315.3|10279.1|10303.1|10277.6|1
1633342870000|2021-10-04 10:21:10|10300.5|10285.5|10296.1|10281.1|10300.5|10285.5|10296.1|10281.1|0
1633342880000|2021-10-04 10:21:20|10301.4|10286.4|10299.1|10284.1|10301.4|10286.4|10299.1|10284.1|2
1633342960000|2021-10-04 10:22:40|10316|10278.5|10316|10278.5|10316|10278.5|10316|10278.5|2
1633342970000|2021-10-04 10:22:50|10315.8|10278.3|10315.5|10278|10315.8|10278.3|10315.5|10278|0
1633342980000|2021-10-04 10:23:00|10315.1|10277.6|10307.3|10282.3|10315.1|10282.6|10307.3|10276.3|0
1633342990000|2021-10-04 10:23:10|10306.8|10281.8|10314.5|10277|10314.5|10281.8|10306.8|10276.8|0
1633343080000|2021-10-04 10:24:40|10309.3|10284.3|10310.3|10285.3|10310.3|10285.3|10309.3|10284.3|1
1633343130000|2021-10-04 10:25:30|10310.9|10285.9|10311.3|10286.3|10311.3|10286.3|10310.9|10285.9|1
1633343230000|2021-10-04 10:27:10|10310.6|10285.6|10310.4|10285.4|10310.9|10289.4|10303.9|10284.4|0
1633343240000|2021-10-04 10:27:20|10310.2|10285.2|10303.9|10288.9|10310.2|10289.2|10303.9|10284.4|0
1633343250000|2021-10-04 10:27:30|10309.1|10284.1|10309.4|10284.4|10309.4|10284.4|10309.1|10284.1|0
1633343260000|2021-10-04 10:27:40|10310.9|10285.9|10306.3|10291.3|10310.9|10292.3|10306.3|10285.4|5
1633343270000|2021-10-04 10:27:50|10306.1|10291.1|10306.1|10291.1|10306.1|10291.1|10306.1|10291.1|0
1633343280000|2021-10-04 10:28:00|||||||||1
1633343310000|2021-10-04 10:28:30|10305.9|10290.9|10305.9|10290.9|10305.9|10290.9|10305.9|10290.9|0
1633343330000|2021-10-04 10:28:50|10305.7|10290.7|10307.3|10282.3|10307.3|10290.7|10304.9|10282.3|0
1633343340000|2021-10-04 10:29:00|10301.9|10286.9|10301.9|10286.9|10301.9|10286.9|10301.9|10286.9|0
1633343350000|2021-10-04 10:29:10|10301.3|10286.3|10301.3|10286.3|10301.3|10286.3|10301.3|10286.3|0
1633343530000|2021-10-04 10:32:10|||||||||5
1633343590000|2021-10-04 10:33:10|10297.8|10282.8|10297.8|10282.8|10297.8|10282.8|10297.8|10282.8|0
1633343600000|2021-10-04 10:33:20|10303.8|10278.8|10305.1|10280.1|10305.1|10280.1|10303.8|10278.8|0
1633343610000|2021-10-04 10:33:30|10304.8|10279.8|10304.8|10279.8|10304.8|10279.8|10304.8|10279.8|0
1633343680000|2021-10-04 10:34:40|10305|10280|10304.8|10279.8|10305.3|10280.3|10304.8|10279.8|0
1633343720000|2021-10-04 10:35:20|10305.3|10280.3|10305.3|10280.3|10305.3|10280.3|10304.8|10279.8|0
1633343830000|2021-10-04 10:37:10|10301.3|10286.3|10301.3|10286.3|10301.3|10286.3|10301.3|10286.3|1
1633343990000|2021-10-04 10:39:50|10304.8|10279.8|10304.8|10279.8|10304.8|10279.8|10304.8|10279.8|1
1633344020000|2021-10-04 10:40:20|10299.4|10284.4|10298.5|10283.5|10299.4|10284.4|10298.5|10283.5|0
1633344050000|2021-10-04 10:40:50|10298.3|10283.3|10298|10283|10298.3|10283.3|10298|10283|0
1633344130000|2021-10-04 10:42:10|10298.5|10283.5|10298.5|10283.5|10298.5|10283.5|10298.5|10283.5|0
1633344280000|2021-10-04 10:44:40|10297.8|10282.8|10297.8|10282.8|10297.8|10282.8|10297.8|10282.8|2
1633344330000|2021-10-04 10:45:30|10292.4|10277.4|10292.4|10277.4|10292.4|10277.4|10292.4|10277.4|1
1633344340000|2021-10-04 10:45:40|10290.9|10275.9|10290.9|10275.9|10290.9|10275.9|10290.9|10275.9|0
1633344370000|2021-10-04 10:46:10|10290|10275|10289.7|10274.7|10290|10275|10289.7|10274.7|1
1633344390000|2021-10-04 10:46:30|10290.9|10275.9|10290.9|10275.9|10290.9|10275.9|10290.9|10275.9|0
1633344480000|2021-10-04 10:48:00|10290.4|10275.4|10291.1|10276.1|10291.1|10276.1|10290.4|10275.4|2
1633344500000|2021-10-04 10:48:20|10291.4|10276.4|10291.4|10276.4|10291.4|10276.4|10291.4|10276.4|2
1633344510000|2021-10-04 10:48:30|10291.1|10276.1|10291.1|10276.1|10291.1|10276.1|10291.1|10276.1|0
1633344520000|2021-10-04 10:48:40|10290.9|10275.9|10290.9|10275.9|10290.9|10275.9|10290.9|10275.9|0
1633344530000|2021-10-04 10:48:50|10290.5|10275.5|10290.9|10275.9|10290.9|10275.9|10290.5|10275.5|0
1633344640000|2021-10-04 10:50:40|10290.7|10275.7|10290.7|10275.7|10290.7|10275.7|10290.7|10275.7|0
1633344760000|2021-10-04 10:52:40|10290.9|10275.9|10290.9|10275.9|10290.9|10275.9|10290.9|10275.9|0
1633344970000|2021-10-04 10:56:10|10291.1|10276.1|10291.1|10276.1|10291.1|10276.1|10291.1|10276.1|0
1633344990000|2021-10-04 10:56:30|10293.4|10278.4|10293.4|10278.4|10293.4|10278.4|10293.4|10278.4|2
1633345000000|2021-10-04 10:56:40|10293.1|10278.1|10293.6|10278.6|10293.6|10278.6|10293.1|10278.1|2
1633345020000|2021-10-04 10:57:00|10293.4|10278.4|10293.4|10278.4|10293.4|10278.4|10293.4|10278.4|0
1633345030000|2021-10-04 10:57:10|10293.1|10278.1|10293.1|10278.1|10293.1|10278.1|10293.1|10278.1|0
1633345080000|2021-10-04 10:58:00|||||||||2
1633345090000|2021-10-04 10:58:10|10294.3|10279.3|10295.5|10280.5|10295.5|10280.5|10294.3|10279.3|0
1633345120000|2021-10-04 10:58:40|10297|10282|10297|10282|10297|10282|10297|10282|0
1633345130000|2021-10-04 10:58:50|10295.5|10280.5|10295.5|10280.5|10295.5|10280.5|10295.5|10280.5|1
1633345170000|2021-10-04 10:59:30|10294.1|10279.1|10294.1|10279.1|10294.1|10279.1|10294.1|10279.1|1
1633345180000|2021-10-04 10:59:40|10292.3|10277.3|10292.3|10277.3|10292.3|10277.3|10292.3|10277.3|0
1633345190000|2021-10-04 10:59:50|10292.1|10277.1|10292.1|10277.1|10292.1|10277.1|10292.1|10277.1|0
1633345210000|2021-10-04 11:00:10|10292.5|10277.5|10292.7|10277.7|10292.7|10277.7|10292.5|10277.5|0
1633345220000|2021-10-04 11:00:20|10292.5|10277.5|10292.5|10277.5|10292.5|10277.5|10292.5|10277.5|0
1633345270000|2021-10-04 11:01:10|10292|10277|10292|10277|10292|10277|10292|10277|0
1633345320000|2021-10-04 11:02:00|10291|10276|10289.5|10274.5|10291|10276|10289.5|10274.5|1
1633345360000|2021-10-04 11:02:40|10289.2|10274.2|10289|10274|10289.2|10274.2|10289|10274|1
1633345430000|2021-10-04 11:03:50|||||||||1
1633345450000|2021-10-04 11:04:10|10288.8|10273.8|10288.8|10273.8|10288.8|10273.8|10288.8|10273.8|2
1633345550000|2021-10-04 11:05:50|||||||||3
1633345620000|2021-10-04 11:07:00|10287.3|10272.3|10287.3|10272.3|10287.3|10272.3|10287.3|10272.3|0
1633345630000|2021-10-04 11:07:10|10287.5|10272.5|10287.5|10272.5|10287.5|10272.5|10287.5|10272.5|0
1633345640000|2021-10-04 11:07:20|10285.7|10270.7|10286.3|10271.3|10286.3|10271.3|10285.7|10270.7|3
1633345650000|2021-10-04 11:07:30|10287.2|10272.2|10287.2|10272.2|10287.2|10272.2|10287.2|10272.2|0
1633345740000|2021-10-04 11:09:00|10287|10272|10284.8|10269.8|10287|10272|10284.8|10269.8|0
1633345760000|2021-10-04 11:09:20|10286.9|10271.9|10286.9|10271.9|10286.9|10271.9|10286.9|10271.9|0
1633345770000|2021-10-04 11:09:30|10285.4|10270.4|10285.4|10270.4|10285.4|10270.4|10285.4|10270.4|0
1633345790000|2021-10-04 11:09:50|10286.9|10271.9|10286.9|10271.9|10286.9|10271.9|10286.9|10271.9|0
1633345810000|2021-10-04 11:10:10|10284.7|10269.7|10284.7|10269.7|10284.7|10269.7|10284.7|10269.7|2
1633345820000|2021-10-04 11:10:20|10285.7|10270.7|10285.7|10270.7|10285.7|10270.7|10285.5|10270.5|1
1633345840000|2021-10-04 11:10:40|10285.1|10270.1|10285.1|10270.1|10285.1|10270.1|10285.1|10270.1|7
1633345850000|2021-10-04 11:10:50|10284.2|10269.2|10284.2|10269.2|10284.2|10269.2|10284.2|10269.2|3
1633345860000|2021-10-04 11:11:00|||||||||6
1633345880000|2021-10-04 11:11:20|||||||||6
1633345890000|2021-10-04 11:11:30|||||||||2
1633345910000|2021-10-04 11:11:50|10284.6|10269.6|10284.2|10269.2|10284.6|10269.6|10284|10269|3
1633345920000|2021-10-04 11:12:00|10284.3|10269.3|10284|10269|10284.6|10269.6|10284|10269|2
1633345990000|2021-10-04 11:13:10|10282.1|10267.1|10280.4|10265.4|10282.1|10267.1|10280.4|10265.4|6
1633346000000|2021-10-04 11:13:20|10279.8|10264.8|10279.8|10264.8|10282.5|10267.5|10279.8|10264.8|1
1633346050000|2021-10-04 11:14:10|10279.7|10264.7|10280.2|10265.2|10280.2|10265.2|10279.7|10264.7|0
1633346060000|2021-10-04 11:14:20|10279.7|10264.7|10279.1|10264.1|10279.7|10264.7|10279.1|10264.1|1
1633346140000|2021-10-04 11:15:40|10278|10263|10274.4|10259.4|10278|10263|10274.4|10259.4|4
1633346150000|2021-10-04 11:15:50|10274.2|10259.2|10274.2|10259.2|10274.2|10259.2|10274.2|10259.2|1
1633346170000|2021-10-04 11:16:10|10273.9|10258.9|10273.9|10258.9|10273.9|10258.9|10273.9|10258.9|0
1633346180000|2021-10-04 11:16:20|10273.7|10258.7|10273.7|10258.7|10273.7|10258.7|10273.7|10258.7|2
1633346200000|2021-10-04 11:16:40|10273.1|10258.1|10273.1|10258.1|10273.1|10258.1|10273.1|10258.1|0
1633346220000|2021-10-04 11:17:00|10273.3|10258.3|10273.1|10258.1|10273.3|10258.3|10273.1|10258.1|1
1633346230000|2021-10-04 11:17:10|10274.2|10259.2|10274.2|10259.2|10274.2|10259.2|10274.2|10259.2|1
1633346240000|2021-10-04 11:17:20|||||||||2
1633346250000|2021-10-04 11:17:30|10274|10259|10273.8|10258.8|10274|10259|10273.8|10258.8|14
1633346260000|2021-10-04 11:17:40|10274|10259|10274|10259|10274.6|10259.6|10273.8|10258.8|9
1633346270000|2021-10-04 11:17:50|10276.2|10261.2|10276.2|10261.2|10276.2|10261.2|10276.2|10261.2|2
1633346280000|2021-10-04 11:18:00|10273.8|10258.8|10273.8|10258.8|10273.8|10258.8|10273.8|10258.8|0
1633346300000|2021-10-04 11:18:20|10273.4|10258.4|10272.7|10257.7|10273.4|10258.4|10272.7|10257.7|3
1633346360000|2021-10-04 11:19:20|10272.1|10257.1|10272.1|10257.1|10272.1|10257.1|10272.1|10257.1|1
1633346380000|2021-10-04 11:19:40|10272.7|10257.7|10272.7|10257.7|10272.7|10257.7|10272.7|10257.7|1
1633346390000|2021-10-04 11:19:50|10271.9|10256.9|10271.9|10256.9|10271.9|10256.9|10271.9|10256.9|1
1633346400000|2021-10-04 11:20:00|||||||||1
1633346410000|2021-10-04 11:20:10|10272.1|10257.1|10274.8|10259.8|10274.8|10259.8|10272.1|10257.1|2
1633346420000|2021-10-04 11:20:20|10274.2|10259.2|10277.3|10252.3|10277.3|10259.2|10274.2|10252.3|1
1633346430000|2021-10-04 11:20:30|10274.2|10259.2|10274.8|10259.8|10274.8|10259.8|10274.2|10259.2|0
1633346460000|2021-10-04 11:21:00|10274.3|10259.3|10271.9|10256.9|10274.3|10259.3|10271.9|10256.9|5
1633346470000|2021-10-04 11:21:10|10270.6|10255.6|10269.4|10254.4|10270.6|10255.6|10268.3|10253.3|1
1633346480000|2021-10-04 11:21:20|||||||||2
1633346540000|2021-10-04 11:22:20|||||||||2
1633346560000|2021-10-04 11:22:40|10269.6|10254.6|10269.6|10254.6|10269.6|10254.6|10269.6|10254.6|0
1633346580000|2021-10-04 11:23:00|10269.4|10254.4|10269.4|10254.4|10269.4|10254.4|10269.4|10254.4|0
1633346600000|2021-10-04 11:23:20|10269.2|10254.2|10268.3|10253.3|10269.2|10254.2|10268.3|10253.3|8
1633346620000|2021-10-04 11:23:40|10267.7|10252.7|10268.3|10253.3|10268.3|10253.3|10267.7|10252.7|1
1633346630000|2021-10-04 11:23:50|10268.8|10253.8|10268.8|10253.8|10268.8|10253.8|10268.8|10253.8|0
1633346660000|2021-10-04 11:24:20|||||||||2
1633346670000|2021-10-04 11:24:30|||||||||2
1633346680000|2021-10-04 11:24:40|10268.3|10253.3|10268.3|10253.3|10268.3|10253.3|10268.3|10253.3|2
1633346690000|2021-10-04 11:24:50|10268.8|10253.8|10268.8|10253.8|10268.8|10253.8|10268.8|10253.8|0
1633346700000|2021-10-04 11:25:00|10270.7|10255.7|10270.7|10255.7|10271.1|10256.1|10268.3|10253.3|1
1633346710000|2021-10-04 11:25:10|10270.1|10255.1|10270.1|10255.1|10270.1|10255.1|10270.1|10255.1|0
1633346720000|2021-10-04 11:25:20|||||||||2
1633346730000|2021-10-04 11:25:30|||||||||2
1633346740000|2021-10-04 11:25:40|10269.7|10254.7|10268.8|10253.8|10269.7|10254.7|10268.8|10253.8|3
1633346780000|2021-10-04 11:26:20|10268|10253|10268|10253|10268|10253|10268|10253|2
1633346790000|2021-10-04 11:26:30|||||||||2
1633346800000|2021-10-04 11:26:40|10267.6|10252.6|10267.6|10252.6|10267.6|10252.6|10267.6|10252.6|2
1633346810000|2021-10-04 11:26:50|10266.6|10251.6|10266.6|10251.6|10266.6|10251.6|10266.6|10251.6|0
1633346820000|2021-10-04 11:27:00|10260.7|10235.7|10260.7|10235.7|10260.7|10235.7|10260.7|10235.7|46
1633346830000|2021-10-04 11:27:10|10248.8|10233.8|10249|10234|10249|10234|10248.8|10233.8|0
1633346840000|2021-10-04 11:27:20|10245.8|10220.8|10245.8|10220.8|10245.8|10220.8|10245.8|10220.8|57
1633346850000|2021-10-04 11:27:30|||||||||2
1633346860000|2021-10-04 11:27:40|10239.2|10224.2|10261.8|10246.8|10261.8|10246.8|10238.7|10223.7|25
1633346880000|2021-10-04 11:28:00|10261.2|10246.2|10261.2|10246.2|10261.2|10246.2|10261.2|10246.2|5
1633346890000|2021-10-04 11:28:10|||||||||4
1633346900000|2021-10-04 11:28:20|10265.3|10250.3|10273.6|10258.6|10273.6|10258.6|10265.3|10250.3|4
1633346910000|2021-10-04 11:28:30|||||||||2
1633346920000|2021-10-04 11:28:40|10273.3|10258.3|10273.3|10258.3|10273.3|10258.3|10273.3|10258.3|2
1633346930000|2021-10-04 11:28:50|10280.6|10265.6|10280.6|10265.6|10280.6|10265.6|10280.6|10265.6|18
1633346940000|2021-10-04 11:29:00|10282.5|10267.5|10286.9|10271.9|10286.9|10271.9|10280.8|10265.8|7
1633346970000|2021-10-04 11:29:30|||||||||2
1633346980000|2021-10-04 11:29:40|10287.1|10272.1|10287.1|10272.1|10287.1|10272.1|10287.1|10272.1|3
1633346990000|2021-10-04 11:29:50|10292.5|10277.5|10289.9|10274.9|10292.5|10277.5|10289.9|10274.9|17
1633347000000|2021-10-04 11:30:00|10290.4|10275.4|10290.4|10275.4|10290.4|10275.4|10290.4|10275.4|2
1633347010000|2021-10-04 11:30:10|10290.1|10275.1|10290.1|10275.1|10290.1|10275.1|10290.1|10275.1|0
1633347020000|2021-10-04 11:30:20|10293.9|10278.9|10290.1|10275.1|10293.9|10278.9|10290.1|10275.1|3
1633347030000|2021-10-04 11:30:30|10293|10278|10293|10278|10293|10278|10293|10278|3
1633347040000|2021-10-04 11:30:40|10292.7|10277.7|10292.7|10277.7|10292.7|10277.7|10292.7|10277.7|2
1633347060000|2021-10-04 11:31:00|||||||||1
1633347090000|2021-10-04 11:31:30|10293|10278|10293|10278|10293|10278|10293|10278|1
1633347100000|2021-10-04 11:31:40|10292.7|10277.7|10295.5|10280.5|10296.6|10281.6|10292.7|10277.7|16
1633347110000|2021-10-04 11:31:50|10297.5|10282.5|10297.6|10282.6|10298.7|10283.7|10297.3|10282.3|3
1633347130000|2021-10-04 11:32:10|||||||||1
1633347150000|2021-10-04 11:32:30|10297.8|10282.8|10297.8|10282.8|10297.8|10282.8|10297.3|10282.3|2
1633347160000|2021-10-04 11:32:40|10297.3|10282.3|10297.3|10282.3|10297.6|10282.6|10297.3|10282.3|3
1633347210000|2021-10-04 11:33:30|10296.8|10281.8|10297.1|10282.1|10297.8|10282.8|10296.8|10281.8|8
1633347220000|2021-10-04 11:33:40|10293.1|10278.1|10295.6|10270.6|10295.6|10278.6|10291.9|10270.6|2
1633347230000|2021-10-04 11:33:50|10290|10275|10290|10275|10290|10275|10290|10275|0
1633347270000|2021-10-04 11:34:30|10286.2|10271.2|10291.4|10276.4|10291.4|10276.4|10286.2|10271.2|2
1633347280000|2021-10-04 11:34:40|10288.9|10273.9|10288.9|10273.9|10288.9|10273.9|10288.9|10273.9|3
1633347300000|2021-10-04 11:35:00|10290.6|10275.6|10297.5|10282.5|10297.5|10282.5|10290.6|10275.6|1
1633347330000|2021-10-04 11:35:30|10296.2|10281.2|10299.4|10284.4|10299.4|10284.4|10295.1|10280.1|12
1633347340000|2021-10-04 11:35:40|10299.5|10284.5|10299.8|10284.8|10301.8|10286.8|10299.5|10284.5|4
1633347350000|2021-10-04 11:35:50|10300.3|10285.3|10300.3|10285.3|10300.3|10285.3|10300.3|10285.3|0
1633347370000|2021-10-04 11:36:10|10302.4|10287.4|10308.8|10293.8|10308.8|10293.8|10302.4|10287.4|1
1633347380000|2021-10-04 11:36:20|10308.6|10293.6|10308.9|10293.9|10309.8|10294.8|10308.6|10293.6|3
1633347390000|2021-10-04 11:36:30|10309.8|10294.8|10309.4|10294.4|10310.6|10295.6|10309.4|10294.4|3
1633347400000|2021-10-04 11:36:40|10309.2|10294.2|10309.2|10294.2|10309.2|10294.2|10309.2|10294.2|1
1633347450000|2021-10-04 11:37:30|10308.1|10293.1|10308.1|10293.1|10308.1|10293.1|10308.1|10293.1|0
1633347510000|2021-10-04 11:38:30|10308.6|10293.6|10308.6|10293.6|10308.6|10293.6|10308.6|10293.6|1
1633347560000|2021-10-04 11:39:20|10308.1|10293.1|10308.1|10293.1|10308.1|10293.1|10308.1|10293.1|0
1633347670000|2021-10-04 11:41:10|10307.6|10292.6|10307.6|10292.6|10307.6|10292.6|10307.6|10292.6|0
1633347690000|2021-10-04 11:41:30|10308.1|10293.1|10308.1|10293.1|10308.1|10293.1|10308.1|10293.1|0
1633347730000|2021-10-04 11:42:10|10308.6|10293.6|10308.6|10293.6|10308.6|10293.6|10308.4|10293.4|0
1633347810000|2021-10-04 11:43:30|10308.1|10293.1|10307.6|10292.6|10308.1|10293.1|10307.6|10292.6|1
1633347820000|2021-10-04 11:43:40|10308.2|10293.2|10308.2|10293.2|10308.2|10293.2|10308.2|10293.2|0
1633347830000|2021-10-04 11:43:50|10306.2|10291.2|10305.8|10290.8|10306.2|10291.2|10305.8|10290.8|0
1633347850000|2021-10-04 11:44:10|10308.3|10293.3|10308.3|10293.3|10308.3|10293.3|10308.3|10293.3|10
1633347900000|2021-10-04 11:45:00|10308.6|10293.6|10308.6|10293.6|10308.6|10293.6|10308.6|10293.6|0
1633347910000|2021-10-04 11:45:10|10308.8|10293.8|10309.2|10294.2|10309.2|10294.2|10308.8|10293.8|4
1633347960000|2021-10-04 11:46:00|10310.2|10295.2|10310.2|10295.2|10310.2|10295.2|10310.2|10295.2|0
1633347990000|2021-10-04 11:46:30|10310.4|10295.4|10310.7|10295.7|10310.7|10295.7|10310.4|10295.4|0
1633348030000|2021-10-04 11:47:10|10309.9|10294.9|10310.7|10295.7|10310.7|10295.7|10309.9|10294.9|2
1633348100000|2021-10-04 11:48:20|10311|10296|10311.5|10296.5|10311.5|10296.5|10311|10296|1
1633348120000|2021-10-04 11:48:40|10311.8|10296.8|10311.8|10296.8|10311.8|10296.8|10311.8|10296.8|0
1633348200000|2021-10-04 11:50:00|10311.6|10296.6|10311.8|10296.8|10311.8|10296.8|10311.6|10296.6|1
1633348230000|2021-10-04 11:50:30|10312.1|10297.1|10312.1|10297.1|10312.1|10297.1|10312.1|10297.1|0
1633348280000|2021-10-04 11:51:20|10312.3|10297.3|10312.3|10297.3|10312.3|10297.3|10312.3|10297.3|0
1633348350000|2021-10-04 11:52:30|10312.6|10297.6|10312.6|10297.6|10312.6|10297.6|10312.6|10297.6|0
1633348380000|2021-10-04 11:53:00|10313.2|10298.2|10313.2|10298.2|10313.2|10298.2|10313.2|10298.2|0
1633348390000|2021-10-04 11:53:10|10312.8|10297.8|10312.8|10297.8|10312.8|10297.8|10312.8|10297.8|0
1633348410000|2021-10-04 11:53:30|10313.2|10298.2|10313.2|10298.2|10313.2|10298.2|10313.2|10298.2|1
1633348430000|2021-10-04 11:53:50|||||||||1
1633348440000|2021-10-04 11:54:00|10313.4|10298.4|10313.4|10298.4|10313.4|10298.4|10313.4|10298.4|4
1633348450000|2021-10-04 11:54:10|10313.2|10298.2|10313.2|10298.2|10313.2|10298.2|10313.2|10298.2|2
1633348500000|2021-10-04 11:55:00|||||||||1
1633348540000|2021-10-04 11:55:40|10314.4|10299.4|10314.4|10299.4|10314.4|10299.4|10314.4|10299.4|2
1633348560000|2021-10-04 11:56:00|10317.2|10302.2|10318|10303|10318|10303|10317.2|10302.2|5
1633348570000|2021-10-04 11:56:10|10318.6|10303.6|10318.6|10303.6|10318.6|10303.6|10318.6|10303.6|0
1633348610000|2021-10-04 11:56:50|10320.3|10305.3|10320.3|10305.3|10320.3|10305.3|10320.3|10305.3|10
1633348630000|2021-10-04 11:57:10|10322.8|10307.8|10323.3|10308.3|10323.3|10308.3|10322.8|10307.8|1
1633348640000|2021-10-04 11:57:20|10324.3|10309.3|10323.8|10308.8|10324.3|10309.3|10323.8|10308.8|3
1633348650000|2021-10-04 11:57:30|10324|10309|10324.1|10309.1|10324.3|10309.3|10324|10309|4
1633348660000|2021-10-04 11:57:40|10323.7|10308.7|10323.9|10308.9|10323.9|10308.9|10323.7|10308.7|1
1633348670000|2021-10-04 11:57:50|10323.7|10308.7|10335|10310|10335|10310|10323.7|10306|15
1633348680000|2021-10-04 11:58:00|10334.7|10309.7|10340.6|10325.6|10344.1|10329.1|10333.8|10309.7|27
1633348690000|2021-10-04 11:58:10|10340.9|10325.9|10343.6|10328.6|10343.6|10328.6|10340.9|10325.9|2
1633348700000|2021-10-04 11:58:20|10343.2|10328.2|10344.1|10329.1|10344.1|10329.1|10343.2|10328.2|0
1633348710000|2021-10-04 11:58:30|10343.5|10328.5|10343.1|10328.1|10343.9|10328.9|10343.1|10328.1|0
1633348720000|2021-10-04 11:58:40|10343.5|10328.5|10341.6|10326.6|10343.7|10328.7|10341.6|10326.6|0
1633348730000|2021-10-04 11:58:50|10342.6|10327.6|10343.6|10328.6|10343.6|10328.6|10342.6|10327.6|1
1633348740000|2021-10-04 11:59:00|10343.2|10328.2|10341.2|10326.2|10343.2|10328.2|10341.2|10326.2|2
1633348750000|2021-10-04 11:59:10|10341.6|10326.6|10341.4|10326.4|10341.9|10326.9|10341.4|10326.4|2
1633348760000|2021-10-04 11:59:20|10341.2|10326.2|10342.2|10327.2|10342.2|10327.2|10341.2|10326.2|0
1633348770000|2021-10-04 11:59:30|10341.7|10326.7|10341|10326|10341.7|10326.7|10341|10326|1
1633348780000|2021-10-04 11:59:40|10340.5|10325.5|10340.3|10325.3|10340.5|10325.5|10339.5|10324.5|3
1633348790000|2021-10-04 11:59:50|10339.8|10324.8|10337.8|10322.8|10339.8|10324.8|10336.3|10321.3|0
1633348800000|2021-10-04 12:00:00|10339.5|10324.5|10339.7|10324.7|10339.7|10324.7|10339.5|10324.5|3
1633348810000|2021-10-04 12:00:10|10340|10325|10340|10325|10340|10325|10340|10325|2
1633348820000|2021-10-04 12:00:20|10343.3|10328.3|10355.8|10340.8|10359.2|10340.8|10343.3|10328.3|19
1633348830000|2021-10-04 12:00:30|10356.2|10341.2|10363.8|10348.8|10363.8|10348.8|10355.6|10340.6|4
1633348840000|2021-10-04 12:00:40|10368.2|10353.2|10370.5|10355.5|10374.7|10359.7|10368.2|10353.2|23
1633348850000|2021-10-04 12:00:50|10372.3|10357.3|10372.3|10357.3|10372.5|10357.5|10372.3|10357.3|2
1633348860000|2021-10-04 12:01:00|10374.1|10359.1|10374.1|10359.1|10374.1|10359.1|10374.1|10359.1|0
1633348870000|2021-10-04 12:01:10|10375.8|10360.8|10377.8|10362.8|10377.8|10362.8|10375.8|10360.8|1
1633348880000|2021-10-04 12:01:20|10377.5|10362.5|10376.9|10361.9|10378.1|10363.1|10376.9|10361.9|7
1633348890000|2021-10-04 12:01:30|10376.3|10361.3|10375.4|10360.4|10377.2|10362.2|10375.4|10360.4|9
1633348900000|2021-10-04 12:01:40|10374.8|10359.8|10375.3|10360.3|10375.3|10360.3|10374.8|10359.8|10
1633348910000|2021-10-04 12:01:50|10377.8|10362.8|10378.9|10363.9|10378.9|10363.9|10377.7|10362.7|3
1633348920000|2021-10-04 12:02:00|10379.2|10364.2|10378.4|10363.4|10379.2|10364.2|10378.2|10363.2|22
1633348930000|2021-10-04 12:02:10|10378.5|10363.5|10379.5|10364.5|10379.5|10364.5|10377.9|10362.9|2
1633348940000|2021-10-04 12:02:20|10379.8|10364.8|10389.3|10374.3|10389.3|10374.3|10379.8|10364.8|35
1633348950000|2021-10-04 12:02:30|10387.3|10372.3|10387.3|10372.3|10387.3|10372.3|10387.3|10372.3|0
1633348960000|2021-10-04 12:02:40|||||||||1
1633348970000|2021-10-04 12:02:50|||||||||1
1633348980000|2021-10-04 12:03:00|10387.6|10372.6|10389.1|10374.1|10389.1|10374.1|10387.6|10372.6|5
1633348990000|2021-10-04 12:03:10|10390.8|10375.8|10390.8|10375.8|10390.8|10375.8|10390.8|10375.8|1
1633349000000|2021-10-04 12:03:20|10392.3|10377.3|10394.7|10379.7|10395.3|10380.3|10392.3|10377.3|18
1633349010000|2021-10-04 12:03:30|10393.7|10378.7|10393.7|10378.7|10393.7|10378.7|10393.7|10378.7|5
1633349020000|2021-10-04 12:03:40|10393.9|10378.9|10391.9|10376.9|10394.2|10379.2|10391.4|10376.4|8
1633349040000|2021-10-04 12:04:00|10391.6|10376.6|10390.8|10375.8|10391.6|10376.6|10390.8|10375.8|6
1633349050000|2021-10-04 12:04:10|10391.4|10376.4|10384.1|10369.1|10391.4|10376.4|10380.9|10365.9|9
1633349060000|2021-10-04 12:04:20|10385|10370|10385.9|10370.9|10385.9|10370.9|10385|10370|0
1633349070000|2021-10-04 12:04:30|10387|10372|10384.4|10369.4|10387|10372|10383.9|10368.9|3
1633349080000|2021-10-04 12:04:40|10386.9|10371.9|10386.9|10371.9|10386.9|10371.9|10386.9|10371.9|3
1633349100000|2021-10-04 12:05:00|10386.4|10371.4|10386.4|10371.4|10386.4|10371.4|10386.4|10371.4|0
1633349110000|2021-10-04 12:05:10|10386.6|10371.6|10390.1|10375.1|10390.1|10375.1|10386.6|10371.6|1
1633349130000|2021-10-04 12:05:30|10389.9|10374.9|10391|10376|10391.3|10376.3|10389.9|10374.9|0
1633349140000|2021-10-04 12:05:40|10390.8|10375.8|10391.8|10376.8|10391.8|10376.8|10390.8|10375.8|0
1633349150000|2021-10-04 12:05:50|||||||||1
1633349160000|2021-10-04 12:06:00|10390.8|10375.8|10390.8|10375.8|10390.8|10375.8|10390.8|10375.8|1
1633349170000|2021-10-04 12:06:10|||||||||1
1633349180000|2021-10-04 12:06:20|10393.3|10378.3|10390|10375|10393.3|10378.3|10390|10375|15
1633349190000|2021-10-04 12:06:30|10389.6|10374.6|10389|10374|10389.6|10374.6|10389|10374|10
1633349200000|2021-10-04 12:06:40|10388.7|10373.7|10388.7|10373.7|10388.7|10373.7|10388.7|10373.7|1
1633349210000|2021-10-04 12:06:50|||||||||1
1633349220000|2021-10-04 12:07:00|10388.2|10373.2|10381.9|10366.9|10388.2|10373.2|10381.9|10366.9|11
1633349230000|2021-10-04 12:07:10|10381.7|10366.7|10382.4|10367.4|10382.4|10367.4|10381.4|10366.4|0
1633349240000|2021-10-04 12:07:20|10382.7|10367.7|10381.1|10366.1|10384.1|10369.1|10381.1|10366.1|5
1633349250000|2021-10-04 12:07:30|10384.2|10369.2|10384.2|10369.2|10384.2|10369.2|10384.2|10369.2|0
1633349260000|2021-10-04 12:07:40|10384.8|10369.8|10386.1|10371.1|10386.1|10371.1|10384.8|10369.8|17
1633349270000|2021-10-04 12:07:50|10386.7|10371.7|10387.3|10372.3|10387.3|10372.3|10386.7|10371.7|6
1633349280000|2021-10-04 12:08:00|10388.8|10373.8|10386.6|10371.6|10388.8|10373.8|10386.6|10371.6|9
1633349290000|2021-10-04 12:08:10|10387.1|10372.1|10387.4|10372.4|10389.7|10374.7|10387.1|10372.1|6
1633349300000|2021-10-04 12:08:20|10388|10373|10390.4|10375.4|10391.9|10376.9|10388|10373|1
1633349310000|2021-10-04 12:08:30|10391.4|10376.4|10391.4|10376.4|10391.4|10376.4|10391.4|10376.4|1
1633349320000|2021-10-04 12:08:40|10391.8|10376.8|10392.3|10377.3|10392.3|10377.3|10391.6|10376.6|0
1633349330000|2021-10-04 12:08:50|10391.9|10376.9|10391.7|10376.7|10391.9|10376.9|10391.7|10376.7|1
1633349340000|2021-10-04 12:09:00|10391.9|10376.9|10391.8|10376.8|10391.9|10376.9|10391.8|10376.8|0
1633349360000|2021-10-04 12:09:20|10392|10377|10392.7|10377.7|10392.7|10377.7|10392|10377|0
1633349380000|2021-10-04 12:09:40|10393|10378|10393|10378|10393|10378|10393|10378|1
1633349400000|2021-10-04 12:10:00|10393.6|10378.6|10383.9|10368.9|10393.6|10378.6|10383.4|10368.4|19
1633349410000|2021-10-04 12:10:10|10383.4|10368.4|10386.9|10371.9|10386.9|10371.9|10383.4|10368.4|2
1633349420000|2021-10-04 12:10:20|10386|10371|10391.5|10376.5|10391.5|10376.5|10385.6|10370.6|4
1633349430000|2021-10-04 12:10:30|10393.6|10378.6|10394|10379|10394|10379|10393.6|10378.6|6
1633349440000|2021-10-04 12:10:40|10394.3|10379.3|10400.7|10385.7|10400.7|10385.7|10394.3|10379.3|8
1633349450000|2021-10-04 12:10:50|10400.4|10385.4|10392.3|10377.3|10400.4|10385.4|10392.3|10377.3|9
1633349460000|2021-10-04 12:11:00|10392.8|10377.8|10396.8|10381.8|10396.8|10381.8|10392.8|10377.8|3
1633349470000|2021-10-04 12:11:10|10396.3|10381.3|10396.3|10381.3|10396.5|10381.5|10396.3|10381.3|0
1633349480000|2021-10-04 12:11:20|10393.3|10378.3|10393.3|10378.3|10396.7|10381.7|10393.3|10378.3|5
1633349490000|2021-10-04 12:11:30|10393|10378|10393|10378|10393|10378|10393|10378|1
1633349500000|2021-10-04 12:11:40|10393.3|10378.3|10393.3|10378.3|10393.3|10378.3|10393.3|10378.3|2
1633349510000|2021-10-04 12:11:50|10393.7|10378.7|10392.4|10377.4|10394.3|10379.3|10392.4|10377.4|2
1633349520000|2021-10-04 12:12:00|10392.7|10377.7|10393|10378|10393|10378|10392.7|10377.7|9
1633349530000|2021-10-04 12:12:10|10393.4|10378.4|10392.5|10377.5|10393.4|10378.4|10392.5|10377.5|4
1633349550000|2021-10-04 12:12:30|10391.7|10376.7|10391.7|10376.7|10391.7|10376.7|10391.7|10376.7|1
1633349560000|2021-10-04 12:12:40|10391.1|10376.1|10391.1|10376.1|10391.1|10376.1|10391.1|10376.1|1
1633349580000|2021-10-04 12:13:00|10390.5|10375.5|10391|10376|10391.4|10376.4|10390.5|10375.5|7
1633349600000|2021-10-04 12:13:20|10389.6|10374.6|10390|10375|10390.2|10375.2|10389.5|10374.5|11
1633349610000|2021-10-04 12:13:30|10390.2|10375.2|10390.2|10375.2|10390.2|10375.2|10390.2|10375.2|0
1633349620000|2021-10-04 12:13:40|10390.8|10375.8|10390.3|10375.3|10390.8|10375.8|10390.3|10375.3|1
1633349650000|2021-10-04 12:14:10|10390.1|10375.1|10390.1|10375.1|10390.1|10375.1|10390.1|10375.1|0
1633349670000|2021-10-04 12:14:30|10389.5|10374.5|10389.7|10374.7|10389.7|10374.7|10389.5|10374.5|3
1633349680000|2021-10-04 12:14:40|10389|10374|10389|10374|10389|10374|10389|10374|0
1633349690000|2021-10-04 12:14:50|10389.2|10374.2|10389.2|10374.2|10389.2|10374.2|10389.2|10374.2|0
1633349700000|2021-10-04 12:15:00|10390.5|10375.5|10390.1|10375.1|10390.5|10375.5|10390.1|10375.1|6
1633349710000|2021-10-04 12:15:10|10389.7|10374.7|10389.3|10374.3|10389.7|10374.7|10389.1|10374.1|0
1633349720000|2021-10-04 12:15:20|10389.1|10374.1|10388.8|10373.8|10389.1|10374.1|10388.8|10373.8|0
1633349730000|2021-10-04 12:15:30|10389.9|10374.9|10389.9|10374.9|10389.9|10374.9|10389.9|10374.9|6
1633349740000|2021-10-04 12:15:40|10390.2|10375.2|10390.2|10375.2|10390.2|10375.2|10390.2|10375.2|0
1633349750000|2021-10-04 12:15:50|||||||||7
1633349780000|2021-10-04 12:16:20|10388.4|10373.4|10388.4|10373.4|10388.4|10373.4|10388.4|10373.4|0
1633349790000|2021-10-04 12:16:30|10388.2|10373.2|10387.7|10372.7|10388.2|10373.2|10387.7|10372.7|15
1633349800000|2021-10-04 12:16:40|||||||||3
1633349810000|2021-10-04 12:16:50|10388.2|10373.2|10388.2|10373.2|10388.2|10373.2|10387.7|10372.7|16
1633349820000|2021-10-04 12:17:00|10388.1|10373.1|10388.5|10373.5|10388.7|10373.7|10388.1|10373.1|32
1633349850000|2021-10-04 12:17:30|10386.4|10371.4|10386.4|10371.4|10386.4|10371.4|10386.4|10371.4|7
1633349860000|2021-10-04 12:17:40|10385.5|10370.5|10380.8|10365.8|10385.5|10370.5|10377|10362|9
1633349870000|2021-10-04 12:17:50|10380.9|10365.9|10380.7|10365.7|10381.7|10366.7|10380.5|10365.5|5
1633349880000|2021-10-04 12:18:00|10379.8|10364.8|10379.8|10364.8|10379.8|10364.8|10379.8|10364.8|0
1633349890000|2021-10-04 12:18:10|10379.5|10364.5|10379.5|10364.5|10379.5|10364.5|10379.5|10364.5|0
1633349900000|2021-10-04 12:18:20|10378.5|10363.5|10378.3|10363.3|10378.5|10363.5|10378.3|10363.3|0
1633349910000|2021-10-04 12:18:30|10378|10363|10378.7|10363.7|10378.7|10363.7|10378|10363|0
1633349920000|2021-10-04 12:18:40|10379.7|10364.7|10380.1|10365.1|10380.1|10365.1|10379.7|10364.7|1
1633349930000|2021-10-04 12:18:50|||||||||2
1633349940000|2021-10-04 12:19:00|10380.5|10365.5|10381.6|10366.6|10381.6|10366.6|10380.5|10365.5|1
1633349960000|2021-10-04 12:19:20|10381.9|10366.9|10381.9|10366.9|10381.9|10366.9|10381.9|10366.9|0
1633349980000|2021-10-04 12:19:40|10382.1|10367.1|10382.1|10367.1|10382.1|10367.1|10382.1|10367.1|0
1633349990000|2021-10-04 12:19:50|10384.1|10369.1|10384.1|10369.1|10384.1|10369.1|10384.1|10369.1|11
1633350010000|2021-10-04 12:20:10|||||||||6
1633350020000|2021-10-04 12:20:20|10384.5|10369.5|10387.4|10372.4|10387.4|10372.4|10384.5|10369.5|19
1633350030000|2021-10-04 12:20:30|10387.2|10372.2|10387.2|10372.2|10387.2|10372.2|10387.2|10372.2|0
1633350050000|2021-10-04 12:20:50|10386.7|10371.7|10385.5|10370.5|10386.7|10371.7|10385.5|10370.5|1
1633350060000|2021-10-04 12:21:00|10386.8|10371.8|10386.7|10371.7|10388.9|10373.9|10386.7|10371.7|8
1633350070000|2021-10-04 12:21:10|10387|10372|10389.1|10374.1|10389.1|10374.1|10387|10372|3
1633350080000|2021-10-04 12:21:20|||||||||1
1633350090000|2021-10-04 12:21:30|10388.9|10373.9|10389.1|10374.1|10389.1|10374.1|10388.9|10373.9|0
1633350100000|2021-10-04 12:21:40|||||||||1
1633350110000|2021-10-04 12:21:50|10390.2|10375.2|10390.2|10375.2|10390.2|10375.2|10390.2|10375.2|5
1633350120000|2021-10-04 12:22:00|10391.9|10376.9|10396.6|10381.6|10396.6|10381.6|10391.9|10376.9|6
1633350130000|2021-10-04 12:22:10|10396.4|10381.4|10396.4|10381.4|10396.4|10381.4|10396.4|10381.4|3
1633350150000|2021-10-04 12:22:30|||||||||3
1633350160000|2021-10-04 12:22:40|10396.2|10381.2|10399.2|10384.2|10399.2|10384.2|10396.2|10381.2|6
1633350170000|2021-10-04 12:22:50|10400.7|10385.7|10397.2|10382.2|10400.7|10385.7|10397.1|10382.1|1
1633350180000|2021-10-04 12:23:00|10396.9|10381.9|10397.8|10382.8|10397.8|10382.8|10396.9|10381.9|0
1633350190000|2021-10-04 12:23:10|10398|10383|10398.4|10383.4|10398.4|10383.4|10398|10383|0
1633350210000|2021-10-04 12:23:30|10399.2|10384.2|10396.7|10381.7|10399.4|10384.4|10396.7|10381.7|11
1633350220000|2021-10-04 12:23:40|10393.1|10378.1|10393.1|10378.1|10393.1|10378.1|10393.1|10378.1|6
1633350270000|2021-10-04 12:24:30|10392.5|10377.5|10390.5|10375.5|10392.5|10377.5|10390.5|10375.5|6
1633350280000|2021-10-04 12:24:40|10391|10376|10390.5|10375.5|10391|10376|10390.5|10375.5|1
1633350300000|2021-10-04 12:25:00|10391|10376|10391|10376|10391|10376|10391|10376|1
1633350310000|2021-10-04 12:25:10|10394.5|10379.5|10397.4|10382.4|10397.4|10382.4|10394.5|10379.5|3
1633350330000|2021-10-04 12:25:30|10401.1|10386.1|10400.6|10385.6|10401.1|10386.1|10399.7|10384.7|4
1633350340000|2021-10-04 12:25:40|10401.1|10386.1|10401.3|10386.3|10401.8|10386.8|10401.1|10386.1|2
1633350350000|2021-10-04 12:25:50|10399.6|10384.6|10399.6|10384.6|10400.1|10385.1|10399.6|10384.6|0
1633350380000|2021-10-04 12:26:20|10399.8|10384.8|10399.8|10384.8|10400.1|10385.1|10399.8|10384.8|1
1633350390000|2021-10-04 12:26:30|10399.6|10384.6|10401.8|10386.8|10401.8|10386.8|10399.6|10384.6|1
1633350410000|2021-10-04 12:26:50|||||||||1
1633350460000|2021-10-04 12:27:40|10402.1|10387.1|10405.4|10390.4|10405.4|10390.4|10402.1|10387.1|8
1633350470000|2021-10-04 12:27:50|||||||||1
1633350480000|2021-10-04 12:28:00|10403.8|10388.8|10403.8|10388.8|10403.8|10388.8|10403.8|10388.8|1
1633350490000|2021-10-04 12:28:10|10406.1|10391.1|10406.1|10391.1|10406.1|10391.1|10406.1|10391.1|0
1633350500000|2021-10-04 12:28:20|10406.6|10391.6|10405.2|10390.2|10406.9|10391.9|10405.2|10390.2|4
1633350520000|2021-10-04 12:28:40|10404.8|10389.8|10404.8|10389.8|10404.8|10389.8|10404.8|10389.8|0
1633350540000|2021-10-04 12:29:00|10401.9|10386.9|10401.9|10386.9|10401.9|10386.9|10401.9|10386.9|2
1633350550000|2021-10-04 12:29:10|10400.8|10385.8|10397.8|10382.8|10400.8|10385.8|10397.8|10382.8|2
1633350560000|2021-10-04 12:29:20|10397.2|10382.2|10397.3|10382.3|10397.3|10382.3|10396.8|10381.8|2
1633350580000|2021-10-04 12:29:40|10397.1|10382.1|10396.8|10381.8|10397.1|10382.1|10396.8|10381.8|0
1633350590000|2021-10-04 12:29:50|10397.5|10382.5|10397.5|10382.5|10397.5|10382.5|10397.5|10382.5|4
1633350610000|2021-10-04 12:30:10|10397.1|10382.1|10397.1|10382.1|10397.1|10382.1|10397.1|10382.1|0
1633350620000|2021-10-04 12:30:20|10396.9|10381.9|10397|10382|10397|10382|10396.6|10381.6|1
1633350630000|2021-10-04 12:30:30|10397.3|10382.3|10397.3|10382.3|10397.3|10382.3|10397.3|10382.3|0
1633350640000|2021-10-04 12:30:40|10396.4|10381.4|10396.6|10381.6|10396.6|10381.6|10396.4|10381.4|2
1633350650000|2021-10-04 12:30:50|10398.8|10383.8|10398.6|10383.6|10398.8|10383.8|10398.6|10383.6|1
1633350660000|2021-10-04 12:31:00|10398.3|10383.3|10398.2|10383.2|10398.3|10383.3|10398.2|10383.2|0
1633350670000|2021-10-04 12:31:10|10397.3|10382.3|10397.3|10382.3|10397.3|10382.3|10397.3|10382.3|0
1633350710000|2021-10-04 12:31:50|10398.1|10383.1|10398.1|10383.1|10398.1|10383.1|10398.1|10383.1|1
1633350720000|2021-10-04 12:32:00|||||||||2
1633350730000|2021-10-04 12:32:10|10398.4|10383.4|10399.2|10384.2|10401.5|10386.5|10398.4|10383.4|2
1633350740000|2021-10-04 12:32:20|10402.1|10387.1|10402.1|10387.1|10402.1|10387.1|10402.1|10387.1|1
1633350750000|2021-10-04 12:32:30|10403.3|10388.3|10403.9|10388.9|10404.8|10389.8|10403.3|10388.3|2
1633350760000|2021-10-04 12:32:40|10404.2|10389.2|10402.7|10387.7|10404.2|10389.2|10402.7|10387.7|0
1633350770000|2021-10-04 12:32:50|10402.2|10387.2|10402.2|10387.2|10402.2|10387.2|10402.2|10387.2|1
1633350800000|2021-10-04 12:33:20|10397.6|10382.6|10397.6|10382.6|10397.6|10382.6|10397.6|10382.6|3
1633350820000|2021-10-04 12:33:40|10397.4|10382.4|10395.9|10380.9|10397.4|10382.4|10395.9|10380.9|0
1633350830000|2021-10-04 12:33:50|10395.7|10380.7|10394.8|10379.8|10395.9|10380.9|10394.8|10379.8|2
1633350840000|2021-10-04 12:34:00|10393.6|10378.6|10393.6|10378.6|10393.6|10378.6|10393.6|10378.6|3
1633350850000|2021-10-04 12:34:10|10395.4|10380.4|10395.4|10380.4|10395.4|10380.4|10395.4|10380.4|1
1633350860000|2021-10-04 12:34:20|10397.4|10382.4|10395.9|10380.9|10397.4|10382.4|10395.9|10380.9|2
1633350870000|2021-10-04 12:34:30|10404.9|10389.9|10405.9|10390.9|10405.9|10390.9|10404.9|10389.9|30
1633350880000|2021-10-04 12:34:40|10403.1|10388.1|10404.6|10389.6|10404.6|10389.6|10403.1|10388.1|2
1633350890000|2021-10-04 12:34:50|10403.5|10388.5|10403.5|10388.5|10403.5|10388.5|10403.5|10388.5|0
1633350900000|2021-10-04 12:35:00|10403|10388|10403.9|10388.9|10403.9|10388.9|10403|10388|4
1633350940000|2021-10-04 12:35:40|||||||||1
1633350950000|2021-10-04 12:35:50|10403.6|10388.6|10403.6|10388.6|10403.6|10388.6|10403.6|10388.6|2
1633350960000|2021-10-04 12:36:00|||||||||1
1633350970000|2021-10-04 12:36:10|10403.1|10388.1|10403.1|10388.1|10403.1|10388.1|10403.1|10388.1|0
1633350980000|2021-10-04 12:36:20|10402.1|10387.1|10403.3|10388.3|10403.6|10388.6|10402.1|10387.1|2
1633350990000|2021-10-04 12:36:30|||||||||1
1633351000000|2021-10-04 12:36:40|10403.1|10388.1|10403.1|10388.1|10403.1|10388.1|10403.1|10388.1|1
1633351010000|2021-10-04 12:36:50|||||||||1
1633351030000|2021-10-04 12:37:10|||||||||1
1633351040000|2021-10-04 12:37:20|10403.6|10388.6|10403.6|10388.6|10403.6|10388.6|10403.6|10388.6|0
1633351050000|2021-10-04 12:37:30|10399.3|10384.3|10398.3|10383.3|10399.3|10384.3|10398.3|10383.3|2
1633351060000|2021-10-04 12:37:40|10397.5|10382.5|10399.3|10384.3|10399.3|10384.3|10396.9|10381.9|2
1633351070000|2021-10-04 12:37:50|10400.3|10385.3|10400.3|10385.3|10400.3|10385.3|10400.3|10385.3|2
1633351080000|2021-10-04 12:38:00|10400.6|10385.6|10401|10386|10402.3|10387.3|10400.6|10385.6|4
1633351090000|2021-10-04 12:38:10|10401.3|10386.3|10401.8|10386.8|10402.3|10387.3|10401.3|10386.3|1
1633351100000|2021-10-04 12:38:20|10402.3|10387.3|10400.1|10385.1|10402.3|10387.3|10400.1|10385.1|1
1633351120000|2021-10-04 12:38:40|10398.7|10383.7|10397.3|10382.3|10398.7|10383.7|10397.1|10382.1|3
1633351140000|2021-10-04 12:39:00|10396.7|10381.7|10399.5|10384.5|10399.7|10384.7|10396.7|10381.7|5
1633351150000|2021-10-04 12:39:10|10399.2|10384.2|10399.2|10384.2|10399.2|10384.2|10399.2|10384.2|0
1633351160000|2021-10-04 12:39:20|10399.7|10384.7|10399.2|10384.2|10399.7|10384.7|10399.2|10384.2|0
1633351170000|2021-10-04 12:39:30|||||||||1
1633351180000|2021-10-04 12:39:40|10398.1|10383.1|10397.2|10382.2|10398.1|10383.1|10397.2|10382.2|1
1633351200000|2021-10-04 12:40:00|||||||||1
1633351210000|2021-10-04 12:40:10|10397.7|10382.7|10400.7|10385.7|10400.7|10385.7|10397.7|10382.7|6
1633351220000|2021-10-04 12:40:20|||||||||1
1633351250000|2021-10-04 12:40:50|10401.3|10386.3|10401.7|10386.7|10401.7|10386.7|10401.3|10386.3|1
1633351260000|2021-10-04 12:41:00|||||||||1
1633351270000|2021-10-04 12:41:10|||||||||1
1633351280000|2021-10-04 12:41:20|10401.2|10386.2|10401.2|10386.2|10401.2|10386.2|10401.2|10386.2|1
1633351310000|2021-10-04 12:41:50|10402.4|10387.4|10401.4|10386.4|10402.4|10387.4|10401.2|10386.2|1
1633351320000|2021-10-04 12:42:00|10401.7|10386.7|10401.2|10386.2|10401.9|10386.9|10400.9|10385.9|5
1633351330000|2021-10-04 12:42:10|10401.4|10386.4|10403.7|10388.7|10403.7|10388.7|10401.4|10386.4|1
1633351340000|2021-10-04 12:42:20|10402.9|10387.9|10402.9|10387.9|10402.9|10387.9|10402.9|10387.9|1
1633351350000|2021-10-04 12:42:30|||||||||1
1633351380000|2021-10-04 12:43:00|10402.3|10387.3|10402.3|10387.3|10402.3|10387.3|10402.3|10387.3|0
1633351390000|2021-10-04 12:43:10|10402.9|10387.9|10402.6|10387.6|10402.9|10387.9|10402.3|10387.3|2
1633351400000|2021-10-04 12:43:20|10402.3|10387.3|10402.6|10387.6|10402.9|10387.9|10402.3|10387.3|2
1633351410000|2021-10-04 12:43:30|10402.9|10387.9|10401.3|10386.3|10402.9|10387.9|10401.3|10386.3|0
1633351420000|2021-10-04 12:43:40|10401.1|10386.1|10401.3|10386.3|10401.3|10386.3|10401.1|10386.1|0
1633351440000|2021-10-04 12:44:00|10401.5|10386.5|10401.5|10386.5|10401.5|10386.5|10401.5|10386.5|3
1633351460000|2021-10-04 12:44:20|10401|10386|10401|10386|10401|10386|10401|10386|0
1633351470000|2021-10-04 12:44:30|10403.3|10388.3|10403.5|10388.5|10404.2|10389.2|10403.3|10388.3|5
1633351480000|2021-10-04 12:44:40|10404.5|10389.5|10404.5|10389.5|10404.5|10389.5|10404.5|10389.5|8
1633351490000|2021-10-04 12:44:50|||||||||5
1633351500000|2021-10-04 12:45:00|10403.9|10388.9|10397.7|10382.7|10403.9|10388.9|10397.7|10382.7|4
1633351510000|2021-10-04 12:45:10|10397.2|10382.2|10397.2|10382.2|10397.2|10382.2|10397.2|10382.2|0
1633351520000|2021-10-04 12:45:20|||||||||2
1633351530000|2021-10-04 12:45:30|10397|10382|10399.7|10384.7|10400.7|10385.7|10396.7|10381.7|1
1633351540000|2021-10-04 12:45:40|10399.3|10384.3|10398.7|10383.7|10399.7|10384.7|10398.1|10383.1|3
1633351550000|2021-10-04 12:45:50|10399.6|10384.6|10399.6|10384.6|10399.9|10384.9|10399.6|10384.6|0
1633351560000|2021-10-04 12:46:00|10399.1|10384.1|10397.7|10382.7|10399.1|10384.1|10397.7|10382.7|13
1633351570000|2021-10-04 12:46:10|10398|10383|10398.4|10383.4|10398.4|10383.4|10398|10383|5
1633351580000|2021-10-04 12:46:20|10397.8|10382.8|10397.7|10382.7|10398.3|10383.3|10397.7|10382.7|9
1633351590000|2021-10-04 12:46:30|||||||||45
1633351610000|2021-10-04 12:46:50|||||||||6
1633351620000|2021-10-04 12:47:00|||||||||5
1633351630000|2021-10-04 12:47:10|10398.1|10383.1|10398.7|10383.7|10398.7|10383.7|10398.1|10383.1|0
1633351650000|2021-10-04 12:47:30|10398.4|10383.4|10417|10402|10417|10402|10398.4|10383.4|9
1633351660000|2021-10-04 12:47:40|10418|10403|10418|10403|10418|10403|10418|10403|6
1633351670000|2021-10-04 12:47:50|10418.5|10403.5|10418|10403|10418.5|10403.5|10417.7|10402.7|8
1633351680000|2021-10-04 12:48:00|10417.5|10402.5|10417.5|10402.5|10418|10403|10417.5|10402.5|6
1633351690000|2021-10-04 12:48:10|10417.2|10402.2|10418.2|10403.2|10419.2|10404.2|10417.2|10402.2|8
1633351700000|2021-10-04 12:48:20|10417.7|10402.7|10414.8|10399.8|10417.7|10402.7|10411.9|10396.9|11
1633351710000|2021-10-04 12:48:30|10414.3|10399.3|10414.6|10399.6|10415.1|10400.1|10413.8|10398.8|4
1633351720000|2021-10-04 12:48:40|10415.2|10400.2|10414.5|10399.5|10415.8|10400.8|10413.8|10398.8|10
1633351730000|2021-10-04 12:48:50|10414.8|10399.8|10415.5|10400.5|10415.5|10400.5|10414.8|10399.8|1
1633351740000|2021-10-04 12:49:00|10415.8|10400.8|10415.3|10400.3|10415.8|10400.8|10415.3|10400.3|2
1633351750000|2021-10-04 12:49:10|10415.1|10400.1|10413.9|10398.9|10415.1|10400.1|10413.9|10398.9|0
1633351780000|2021-10-04 12:49:40|10414.2|10399.2|10416.3|10401.3|10416.3|10401.3|10414.2|10399.2|4
1633351790000|2021-10-04 12:49:50|10416.9|10401.9|10417.3|10402.3|10417.3|10402.3|10416.9|10401.9|3
1633351800000|2021-10-04 12:50:00|10416.8|10401.8|10415.6|10400.6|10416.8|10401.8|10415.2|10400.2|2
1633351810000|2021-10-04 12:50:10|10415.2|10400.2|10415.6|10400.6|10415.6|10400.6|10414.9|10399.9|0
1633351820000|2021-10-04 12:50:20|10416|10401|10417.3|10402.3|10417.3|10402.3|10415.8|10400.8|12
1633351830000|2021-10-04 12:50:30|10417.1|10402.1|10417.3|10402.3|10417.3|10402.3|10416.8|10401.8|0
1633351850000|2021-10-04 12:50:50|10418.3|10403.3|10418.9|10403.9|10418.9|10403.9|10418.3|10403.3|52
1633351860000|2021-10-04 12:51:00|10419.5|10404.5|10434.6|10419.6|10439.2|10424.2|10419.5|10404.5|50
1633351870000|2021-10-04 12:51:10|10433.8|10418.8|10438.1|10423.1|10438.1|10423.1|10433.1|10418.1|7
1633351880000|2021-10-04 12:51:20|10437.9|10422.9|10441.6|10426.6|10443.2|10428.2|10437.6|10422.6|5
1633351890000|2021-10-04 12:51:30|10441|10426|10441|10426|10441|10426|10441|10426|2
1633351900000|2021-10-04 12:51:40|10440.4|10425.4|10439.3|10424.3|10440.4|10425.4|10438.9|10423.9|12
1633351910000|2021-10-04 12:51:50|10438.9|10423.9|10447.6|10432.6|10448.3|10433.3|10438.9|10423.9|7
1633351920000|2021-10-04 12:52:00|10447.1|10432.1|10447.1|10432.1|10447.1|10432.1|10446.3|10431.3|3
1633351930000|2021-10-04 12:52:10|10448.8|10433.8|10451.5|10436.5|10451.5|10436.5|10448.8|10433.8|8
1633351940000|2021-10-04 12:52:20|10451.6|10436.6|10454.1|10439.1|10454.1|10439.1|10449.8|10434.8|4
1633351950000|2021-10-04 12:52:30|10453.9|10438.9|10468.9|10443.9|10468.9|10443.9|10453.6|10438.6|26
1633351960000|2021-10-04 12:52:40|10468.7|10443.7|10462.4|10447.4|10468.7|10447.4|10462.4|10443.4|2
1633351970000|2021-10-04 12:52:50|10462.1|10447.1|10462.4|10447.4|10462.4|10447.4|10462.1|10447.1|3
1633351980000|2021-10-04 12:53:00|10463.2|10448.2|10463.4|10448.4|10463.6|10448.6|10463.2|10448.2|1
1633351990000|2021-10-04 12:53:10|10463.6|10448.6|10464.1|10449.1|10464.6|10449.6|10463.6|10448.6|2
1633352000000|2021-10-04 12:53:20|10463.6|10448.6|10463.6|10448.6|10465.6|10450.6|10463.6|10448.6|1
1633352010000|2021-10-04 12:53:30|10465.1|10450.1|10464.1|10449.1|10465.1|10450.1|10463.6|10448.6|4
1633352020000|2021-10-04 12:53:40|10465|10450|10471.3|10456.3|10477.7|10462.7|10465|10450|30
1633352030000|2021-10-04 12:53:50|10471|10456|10473.5|10458.5|10474|10459|10471|10456|2
1633352040000|2021-10-04 12:54:00|10473.7|10458.7|10471.7|10456.7|10474|10459|10471.7|10456.7|2
1633352050000|2021-10-04 12:54:10|10471.9|10456.9|10477|10462|10477|10462|10471.9|10456.9|3
1633352060000|2021-10-04 12:54:20|10477.3|10462.3|10475.1|10460.1|10477.3|10462.3|10475.1|10460.1|26
1633352070000|2021-10-04 12:54:30|||||||||2
1633352080000|2021-10-04 12:54:40|10474.5|10459.5|10475.4|10460.4|10475.4|10460.4|10473.9|10458.9|11
1633352090000|2021-10-04 12:54:50|10475.2|10460.2|10475.8|10460.8|10475.8|10460.8|10475.2|10460.2|0
1633352100000|2021-10-04 12:55:00|10474.7|10459.7|10474.5|10459.5|10474.7|10459.7|10474.5|10459.5|3
1633352110000|2021-10-04 12:55:10|10472.5|10457.5|10464.3|10439.3|10472.5|10457.5|10464.3|10439.3|6
1633352120000|2021-10-04 12:55:20|10456.8|10441.8|10456.8|10441.8|10456.8|10441.8|10456.8|10441.8|0
1633352130000|2021-10-04 12:55:30|10457.1|10442.1|10457.1|10442.1|10457.1|10442.1|10457.1|10442.1|1
1633352140000|2021-10-04 12:55:40|10456.8|10441.8|10476.7|10439.2|10476.9|10442.2|10456.8|10439.2|44
1633352150000|2021-10-04 12:55:50|10476.5|10439|10472|10447|10476.5|10447.5|10472|10439|0
1633352170000|2021-10-04 12:56:10|10473.2|10448.2|10473.2|10448.2|10473.2|10448.2|10473.2|10448.2|2
1633352180000|2021-10-04 12:56:20|10472.8|10447.8|10471.4|10446.4|10472.8|10447.8|10471.4|10446.4|1
1633352190000|2021-10-04 12:56:30|10471.7|10446.7|10471.7|10446.7|10471.7|10446.7|10471.7|10446.7|0
1633352210000|2021-10-04 12:56:50|10471.5|10446.5|10470.9|10445.9|10471.5|10450.7|10464.2|10445.9|2
1633352220000|2021-10-04 12:57:00|10471.1|10446.1|10471.1|10446.1|10471.1|10446.1|10471.1|10446.1|0
1633352230000|2021-10-04 12:57:10|10471.9|10446.9|10472.2|10447.2|10472.2|10447.2|10471.9|10446.9|1
1633352240000|2021-10-04 12:57:20|10471.9|10446.9|10471.9|10446.9|10471.9|10446.9|10471.9|10446.9|1
1633352250000|2021-10-04 12:57:30|10472.2|10447.2|10472.2|10447.2|10472.2|10447.2|10472.2|10447.2|0
1633352260000|2021-10-04 12:57:40|10473.2|10448.2|10470.9|10455.9|10473.2|10455.9|10468.9|10448.2|0
1633352270000|2021-10-04 12:57:50|10471.4|10456.4|10472.2|10457.2|10472.2|10457.2|10471.4|10456.4|0
1633352280000|2021-10-04 12:58:00|10471.9|10456.9|10469.9|10454.9|10472.4|10457.4|10469.9|10454.9|6
1633352290000|2021-10-04 12:58:10|10470.9|10455.9|10469.7|10454.7|10471.2|10456.2|10469.7|10454.7|2
1633352300000|2021-10-04 12:58:20|10469.3|10454.3|10472.9|10447.9|10472.9|10454.3|10465.8|10447.9|1
1633352320000|2021-10-04 12:58:40|10466.8|10451.8|10466.8|10451.8|10466.8|10451.8|10466.8|10451.8|1
1633352340000|2021-10-04 12:59:00|10467.8|10452.8|10467.8|10452.8|10467.8|10452.8|10467.3|10452.3|1
1633352350000|2021-10-04 12:59:10|10468.1|10453.1|10468.6|10453.6|10468.6|10453.6|10467.6|10452.6|3
1633352360000|2021-10-04 12:59:20|10466.4|10451.4|10459.2|10444.2|10466.4|10451.4|10459.2|10439.8|17
1633352370000|2021-10-04 12:59:30|10458.9|10443.9|10458.9|10443.9|10458.9|10443.9|10458.9|10443.9|2
1633352380000|2021-10-04 12:59:40|10459.9|10444.9|10461.4|10446.4|10461.4|10446.4|10459.9|10444.9|2
1633352390000|2021-10-04 12:59:50|10459.9|10444.9|10459.9|10444.9|10459.9|10444.9|10459.9|10444.9|0
1633352400000|2021-10-04 13:00:00|10458.8|10443.8|10456.9|10441.9|10458.8|10443.8|10456.9|10441.9|5
1633352410000|2021-10-04 13:00:10|10457.8|10442.8|10454.8|10439.8|10458.3|10443.3|10454.8|10439.8|5
1633352420000|2021-10-04 13:00:20|10455|10440|10455.3|10440.3|10455.3|10440.3|10455|10440|14
1633352430000|2021-10-04 13:00:30|10454.4|10439.4|10454.4|10439.4|10454.9|10439.9|10454.4|10439.4|1
1633352440000|2021-10-04 13:00:40|10453.9|10438.9|10458.1|10443.1|10458.1|10443.1|10453.6|10438.6|7
1633352450000|2021-10-04 13:00:50|10457.1|10442.1|10456|10441|10457.1|10442.1|10456|10441|2
1633352460000|2021-10-04 13:01:00|10452.9|10437.9|10452|10437|10452.9|10437.9|10452|10437|15
1633352470000|2021-10-04 13:01:10|10451.6|10436.6|10450.8|10435.8|10451.6|10436.6|10450.8|10435.8|26
1633352480000|2021-10-04 13:01:20|10440.1|10425.1|10440.5|10425.5|10441.4|10426.4|10439.5|10424.5|22
1633352490000|2021-10-04 13:01:30|10436.5|10421.5|10436.5|10421.5|10436.5|10421.5|10436.5|10421.5|1
1633352500000|2021-10-04 13:01:40|10435.5|10420.5|10438.5|10423.5|10438.5|10423.5|10435.5|10420.5|20
1633352510000|2021-10-04 13:01:50|10439.2|10424.2|10441.8|10426.8|10442|10427|10439.2|10424.2|13
1633352520000|2021-10-04 13:02:00|10442|10427|10440.5|10425.5|10442|10427|10440.5|10425.5|3
1633352530000|2021-10-04 13:02:10|10441|10426|10447|10432|10448.5|10433.5|10440.8|10425.8|5
1633352540000|2021-10-04 13:02:20|10446.6|10431.6|10446|10431|10446.6|10431.6|10446|10431|12
1633352550000|2021-10-04 13:02:30|10446.3|10431.3|10445.5|10430.5|10446.3|10431.3|10445.5|10430.5|25
1633352560000|2021-10-04 13:02:40|10445.8|10430.8|10445.8|10430.8|10445.8|10430.8|10445.8|10430.8|0
1633352580000|2021-10-04 13:03:00|10440.3|10425.3|10441.5|10426.5|10441.8|10426.8|10440.3|10425.3|6
1633352590000|2021-10-04 13:03:10|10441.2|10426.2|10439.7|10424.7|10441.2|10426.2|10439.7|10424.7|8
1633352600000|2021-10-04 13:03:20|10440.6|10425.6|10433.5|10418.5|10441.2|10426.2|10433.5|10418.5|7
1633352610000|2021-10-04 13:03:30|10433.8|10418.8|10434.4|10419.4|10434.4|10419.4|10433.8|10418.8|1
1633352620000|2021-10-04 13:03:40|10434.2|10419.2|10435.8|10420.8|10435.8|10420.8|10434.2|10419.2|0
1633352630000|2021-10-04 13:03:50|10436|10421|10438.3|10423.3|10438.3|10423.3|10436|10421|1
1633352650000|2021-10-04 13:04:10|10439.5|10424.5|10443.3|10428.3|10443.5|10428.5|10439.5|10424.5|1
1633352660000|2021-10-04 13:04:20|10442.9|10427.9|10446.4|10431.4|10446.4|10431.4|10441.8|10426.8|1
1633352680000|2021-10-04 13:04:40|10446.1|10431.1|10442.9|10427.9|10446.1|10431.1|10442.9|10427.9|5
1633352700000|2021-10-04 13:05:00|10442.4|10427.4|10440.8|10425.8|10442.4|10427.4|10440.8|10425.8|5
1633352720000|2021-10-04 13:05:20|10443|10428|10449.9|10434.9|10450.1|10435.1|10442.5|10427.5|9
1633352730000|2021-10-04 13:05:30|10449.6|10434.6|10449.6|10434.6|10449.8|10434.8|10449.1|10434.1|0
1633352760000|2021-10-04 13:06:00|10450.2|10435.2|10451.1|10436.1|10451.1|10436.1|10450.2|10435.2|0
1633352770000|2021-10-04 13:06:10|10450.6|10435.6|10450.9|10435.9|10450.9|10435.9|10450.6|10435.6|0
1633352780000|2021-10-04 13:06:20|10451.9|10436.9|10450.3|10435.3|10451.9|10436.9|10450.3|10435.3|4
1633352800000|2021-10-04 13:06:40|10450|10435|10450|10435|10450|10435|10450|10435|2
1633352820000|2021-10-04 13:07:00|10449.8|10434.8|10450|10435|10450|10435|10449.8|10434.8|4
1633352830000|2021-10-04 13:07:10|10449.7|10434.7|10449.7|10434.7|10449.7|10434.7|10449.7|10434.7|2
1633352850000|2021-10-04 13:07:30|10450.7|10435.7|10451.1|10436.1|10451.8|10436.8|10450.7|10435.7|7
1633352880000|2021-10-04 13:08:00|10450.7|10435.7|10449.8|10434.8|10450.7|10435.7|10449.8|10434.8|6
1633352910000|2021-10-04 13:08:30|10449.2|10434.2|10449.2|10434.2|10449.2|10434.2|10449.2|10434.2|0
1633352920000|2021-10-04 13:08:40|10449.7|10434.7|10449.7|10434.7|10449.7|10434.7|10449.7|10434.7|0
1633352940000|2021-10-04 13:09:00|10449.4|10434.4|10449.4|10434.4|10449.4|10434.4|10449.4|10434.4|0
1633352950000|2021-10-04 13:09:10|10449.9|10434.9|10449.9|10434.9|10449.9|10434.9|10449.9|10434.9|1
1633352960000|2021-10-04 13:09:20|10447.9|10432.9|10446.4|10431.4|10447.9|10432.9|10446.4|10431.4|2
1633352970000|2021-10-04 13:09:30|10446.2|10431.2|10440.9|10425.9|10446.4|10431.4|10440.4|10425.4|5
1633352980000|2021-10-04 13:09:40|10439.4|10424.4|10436.9|10421.9|10439.9|10424.9|10436.9|10421.9|5
1633352990000|2021-10-04 13:09:50|10436.7|10421.7|10437.9|10422.9|10438.4|10423.4|10436.4|10421.4|5
1633353010000|2021-10-04 13:10:10|10442.9|10427.9|10444.7|10429.7|10446.9|10431.9|10442.9|10427.9|5
1633353020000|2021-10-04 13:10:20|10445.3|10430.3|10445.9|10430.9|10445.9|10430.9|10445.3|10430.3|0
1633353030000|2021-10-04 13:10:30|10447.7|10432.7|10451|10436|10451|10436|10447.7|10432.7|3
1633353040000|2021-10-04 13:10:40|10450.7|10435.7|10450.1|10435.1|10450.7|10435.7|10450.1|10435.1|1
1633353050000|2021-10-04 13:10:50|10444.1|10429.1|10441.6|10426.6|10447.1|10432.1|10441.6|10426.6|31
1633353060000|2021-10-04 13:11:00|10442.1|10427.1|10442.1|10427.1|10442.1|10427.1|10442.1|10427.1|0
1633353070000|2021-10-04 13:11:10|10440.6|10425.6|10438.4|10423.4|10440.6|10425.6|10438.2|10423.2|2
1633353080000|2021-10-04 13:11:20|10436.4|10421.4|10436.4|10421.4|10436.4|10421.4|10436.4|10421.4|1
1633353100000|2021-10-04 13:11:40|10435.3|10420.3|10435.1|10420.1|10435.3|10420.3|10435.1|10420.1|0
1633353120000|2021-10-04 13:12:00|10434.8|10419.8|10434.8|10419.8|10434.8|10419.8|10434.8|10419.8|0
1633353130000|2021-10-04 13:12:10|10434.5|10419.5|10434.8|10419.8|10434.8|10419.8|10434.5|10419.5|1
1633353140000|2021-10-04 13:12:20|10432.1|10417.1|10427.3|10412.3|10432.1|10417.1|10427.3|10412.3|3
1633353150000|2021-10-04 13:12:30|10426.8|10411.8|10426.3|10411.3|10426.8|10411.8|10426.3|10411.3|0
1633353160000|2021-10-04 13:12:40|10425.7|10410.7|10425.7|10410.7|10425.7|10410.7|10425.7|10410.7|1
1633353170000|2021-10-04 13:12:50|10426.9|10411.9|10427.1|10412.1|10427.2|10412.2|10426.9|10411.9|5
1633353180000|2021-10-04 13:13:00|10427.6|10412.6|10421|10406|10427.6|10412.6|10421|10406|1
1633353190000|2021-10-04 13:13:10|10420.5|10405.5|10416|10401|10420.5|10405.5|10416|10401|3
1633353200000|2021-10-04 13:13:20|10417.1|10402.1|10417.1|10402.1|10417.1|10402.1|10417.1|10402.1|5
1633353210000|2021-10-04 13:13:30|10416.6|10401.6|10420.7|10395.7|10420.7|10401.6|10416.6|10394.2|5
1633353220000|2021-10-04 13:13:40|10419.2|10394.2|10419.3|10394.3|10419.5|10394.5|10419.2|10394.2|3
1633353230000|2021-10-04 13:13:50|||||||||2
1633353240000|2021-10-04 13:14:00|10423.9|10386.4|10403.4|10388.4|10423.9|10390.4|10399.5|10384.5|43
1633353250000|2021-10-04 13:14:10|10404.8|10389.8|10404.2|10389.2|10404.8|10389.8|10404.2|10389.2|1
1633353270000|2021-10-04 13:14:30|10404.8|10389.8|10404.7|10389.7|10404.8|10389.8|10404.6|10389.6|1
1633353280000|2021-10-04 13:14:40|10405.6|10390.6|10413.6|10398.6|10413.6|10398.6|10405.6|10390.6|1
1633353290000|2021-10-04 13:14:50|10413.9|10398.9|10414.6|10399.6|10415.3|10400.3|10413.9|10398.9|1
1633353300000|2021-10-04 13:15:00|10414.3|10399.3|10410.8|10395.8|10417.5|10399.3|10410.5|10392.5|1
1633353310000|2021-10-04 13:15:10|10412.6|10387.6|10411.4|10386.4|10412.6|10387.6|10411.4|10386.4|54
1633353320000|2021-10-04 13:15:20|10403.5|10388.5|10398.5|10383.5|10403.5|10388.5|10398.5|10383.5|1
1633353330000|2021-10-04 13:15:30|10398.8|10383.8|10398.3|10383.3|10399|10384|10398.3|10383.3|0
1633353350000|2021-10-04 13:15:50|10398|10383|10399.5|10384.5|10399.5|10384.5|10398|10383|1
1633353360000|2021-10-04 13:16:00|10400.5|10385.5|10399.5|10384.5|10400.5|10385.5|10399.5|10384.5|1
1633353380000|2021-10-04 13:16:20|10399.8|10384.8|10399.8|10384.8|10399.8|10384.8|10399.8|10384.8|1
1633353390000|2021-10-04 13:16:30|10399.5|10384.5|10399.8|10384.8|10400|10385|10399.5|10384.5|1
1633353400000|2021-10-04 13:16:40|10399|10384|10398|10383|10399|10384|10398|10383|3
1633353410000|2021-10-04 13:16:50|10397|10382|10397|10382|10397|10382|10397|10382|1
1633353420000|2021-10-04 13:17:00|10396.1|10381.1|10396.8|10381.8|10397.2|10382.2|10395.5|10380.5|5
1633353430000|2021-10-04 13:17:10|10396.5|10381.5|10396.5|10381.5|10396.5|10381.5|10396.5|10381.5|2
1633353440000|2021-10-04 13:17:20|10396.7|10381.7|10399.5|10384.5|10399.5|10384.5|10396.7|10381.7|2
1633353460000|2021-10-04 13:17:40|10400.1|10385.1|10400.1|10385.1|10400.1|10385.1|10400.1|10385.1|0
1633353470000|2021-10-04 13:17:50|||||||||1
1633353480000|2021-10-04 13:18:00|10399.9|10384.9|10397.6|10382.6|10399.9|10384.9|10397.6|10382.6|3
1633353490000|2021-10-04 13:18:10|10397.2|10382.2|10398.1|10383.1|10398.1|10383.1|10396.9|10381.9|0
1633353500000|2021-10-04 13:18:20|10398.3|10383.3|10398.3|10383.3|10398.3|10383.3|10398.3|10383.3|0
1633353520000|2021-10-04 13:18:40|10398|10383|10398.8|10383.8|10398.8|10383.8|10398|10383|2
1633353540000|2021-10-04 13:19:00|10399.4|10384.4|10399.9|10384.9|10399.9|10384.9|10399.4|10384.4|1
1633353550000|2021-10-04 13:19:10|10399.7|10384.7|10394.9|10379.9|10399.7|10384.7|10394.9|10379.9|5
1633353590000|2021-10-04 13:19:50|10395.3|10380.3|10395.3|10380.3|10395.3|10380.3|10394.9|10379.9|2
1633353610000|2021-10-04 13:20:10|10397.2|10382.2|10395.3|10380.3|10397.2|10382.2|10394.7|10379.7|1
1633353620000|2021-10-04 13:20:20|10396.8|10381.8|10396.8|10381.8|10396.8|10381.8|10396.8|10381.8|0
1633353630000|2021-10-04 13:20:30|10397|10382|10396.8|10381.8|10397|10382|10396.8|10381.8|2
1633353640000|2021-10-04 13:20:40|10397.4|10382.4|10397.4|10382.4|10397.4|10382.4|10397.4|10382.4|2
1633353650000|2021-10-04 13:20:50|10396.8|10381.8|10397.5|10382.5|10397.5|10382.5|10396.8|10381.8|3
1633353660000|2021-10-04 13:21:00|10398.1|10383.1|10400.3|10385.3|10400.3|10385.3|10398.1|10383.1|1
1633353670000|2021-10-04 13:21:10|10399.8|10384.8|10401.8|10386.8|10401.8|10386.8|10399.8|10384.8|5
1633353680000|2021-10-04 13:21:20|10402.2|10387.2|10405|10390|10405|10390|10402.2|10387.2|2
1633353690000|2021-10-04 13:21:30|10404.9|10389.9|10404.5|10389.5|10404.9|10389.9|10404.2|10389.2|4
1633353700000|2021-10-04 13:21:40|10403.1|10388.1|10400.4|10385.4|10403.1|10388.1|10400.4|10385.4|1
1633353710000|2021-10-04 13:21:50|10400.1|10385.1|10395.3|10380.3|10400.1|10385.1|10395.3|10380.3|4
1633353720000|2021-10-04 13:22:00|10394.1|10379.1|10394.1|10379.1|10394.1|10379.1|10394.1|10379.1|0
1633353740000|2021-10-04 13:22:20|10395.1|10380.1|10393.6|10378.6|10395.1|10380.1|10393.6|10378.6|1
1633353750000|2021-10-04 13:22:30|10394.2|10379.2|10394.2|10379.2|10394.2|10379.2|10394.2|10379.2|1
1633353760000|2021-10-04 13:22:40|10395.1|10380.1|10395.1|10380.1|10395.1|10380.1|10395.1|10380.1|0
1633353770000|2021-10-04 13:22:50|10395.4|10380.4|10395.1|10380.1|10395.4|10380.4|10395.1|10380.1|1
1633353780000|2021-10-04 13:23:00|10394.9|10379.9|10394.4|10379.4|10394.9|10379.9|10394.1|10379.1|2
1633353810000|2021-10-04 13:23:30|10396.4|10381.4|10396.1|10381.1|10396.4|10381.4|10395.9|10380.9|1
1633353820000|2021-10-04 13:23:40|||||||||2
1633353850000|2021-10-04 13:24:10|10396.3|10381.3|10396.1|10381.1|10396.3|10381.3|10396.1|10381.1|3
1633353860000|2021-10-04 13:24:20|10395.5|10380.5|10396.7|10381.7|10397|10382|10395.5|10380.5|9
1633353880000|2021-10-04 13:24:40|10397.2|10382.2|10396.7|10381.7|10397.7|10382.7|10396.7|10381.7|2
1633353890000|2021-10-04 13:24:50|10400.2|10385.2|10403.6|10388.6|10403.6|10388.6|10400.2|10385.2|5
1633353900000|2021-10-04 13:25:00|10403.3|10388.3|10403.1|10388.1|10403.3|10388.3|10403.1|10388.1|1
1633353930000|2021-10-04 13:25:30|10402.5|10387.5|10391.2|10376.2|10402.5|10387.5|10391.1|10376.1|7
1633353940000|2021-10-04 13:25:40|10390.8|10375.8|10391.1|10376.1|10391.1|10376.1|10390.8|10375.8|0
1633353950000|2021-10-04 13:25:50|10392.1|10377.1|10391.1|10376.1|10392.5|10377.5|10391.1|10376.1|2
1633353960000|2021-10-04 13:26:00|10391.4|10376.4|10392|10377|10392.4|10377.4|10391.4|10376.4|3
1633353970000|2021-10-04 13:26:10|10390.9|10375.9|10391.4|10376.4|10391.4|10376.4|10390.9|10375.9|10
1633353980000|2021-10-04 13:26:20|10391.6|10376.6|10392.5|10377.5|10392.5|10377.5|10391.6|10376.6|2
1633353990000|2021-10-04 13:26:30|10392.3|10377.3|10392.3|10377.3|10392.3|10377.3|10392.3|10377.3|0
1633354000000|2021-10-04 13:26:40|10392|10377|10391.6|10376.6|10392|10377|10391.6|10376.6|4
1633354010000|2021-10-04 13:26:50|10392|10377|10392|10377|10392|10377|10392|10377|1
1633354020000|2021-10-04 13:27:00|10392.4|10377.4|10392.4|10377.4|10392.4|10377.4|10392.4|10377.4|3
1633354040000|2021-10-04 13:27:20|10391.8|10376.8|10391.8|10376.8|10391.8|10376.8|10391.2|10376.2|4
1633354050000|2021-10-04 13:27:30|10394.3|10379.3|10396.8|10381.8|10396.8|10381.8|10394.3|10379.3|2
1633354070000|2021-10-04 13:27:50|10397|10382|10397|10382|10397|10382|10397|10382|1
1633354080000|2021-10-04 13:28:00|10397.3|10382.3|10401.6|10386.6|10401.6|10386.6|10397.3|10382.3|5
1633354090000|2021-10-04 13:28:10|10406.8|10391.8|10406.8|10391.8|10406.8|10391.8|10406.8|10391.8|0
1633354100000|2021-10-04 13:28:20|10406|10391|10406|10391|10406|10391|10406|10391|1
1633354110000|2021-10-04 13:28:30|10404.8|10389.8|10402.7|10387.7|10404.8|10389.8|10402.7|10387.7|7
1633354120000|2021-10-04 13:28:40|10402.1|10387.1|10402.1|10387.1|10402.1|10387.1|10402.1|10387.1|0
1633354140000|2021-10-04 13:29:00|||||||||1
1633354170000|2021-10-04 13:29:30|10401.8|10386.8|10409.7|10394.7|10410.1|10395.1|10401.8|10386.8|5
1633354180000|2021-10-04 13:29:40|10413.3|10398.3|10413.3|10398.3|10413.3|10398.3|10413.1|10398.1|1
1633354200000|2021-10-04 13:30:00|10413.6|10398.6|10415.4|10400.4|10415.6|10400.6|10413.6|10398.6|14
1633354210000|2021-10-04 13:30:10|10414.7|10399.7|10401.4|10386.4|10414.7|10399.7|10399.7|10384.7|17
1633354230000|2021-10-04 13:30:30|10402.9|10387.9|10411.1|10396.1|10411.1|10396.1|10402.9|10387.9|35
1633354240000|2021-10-04 13:30:40|10410.4|10395.4|10400.7|10385.7|10411.4|10396.4|10400|10385|13
1633354250000|2021-10-04 13:30:50|10400.4|10385.4|10400.4|10385.4|10400.4|10385.4|10400.4|10385.4|1
1633354260000|2021-10-04 13:31:00|10400.7|10385.7|10398.1|10383.1|10400.7|10385.7|10394.7|10379.7|9
1633354270000|2021-10-04 13:31:10|10397.8|10382.8|10397.8|10382.8|10397.8|10382.8|10397.8|10382.8|1
1633354280000|2021-10-04 13:31:20|10397.3|10382.3|10391.2|10376.2|10397.3|10382.3|10391.2|10376.2|3
1633354290000|2021-10-04 13:31:30|10390.4|10375.4|10389.9|10374.9|10390.4|10375.4|10389.9|10374.9|0
1633354300000|2021-10-04 13:31:40|10392|10377|10392|10377|10392.6|10377.6|10392|10377|10
1633354310000|2021-10-04 13:31:50|10390.5|10375.5|10396.8|10381.8|10397.3|10382.3|10390.4|10375.4|6
1633354330000|2021-10-04 13:32:10|10397.1|10382.1|10397.1|10382.1|10397.1|10382.1|10397.1|10382.1|0
1633354340000|2021-10-04 13:32:20|10397.6|10382.6|10398.1|10383.1|10398.1|10383.1|10397.6|10382.6|1
1633354350000|2021-10-04 13:32:30|10396.4|10381.4|10391.9|10376.9|10396.4|10381.4|10391.9|10376.9|10
1633354360000|2021-10-04 13:32:40|10392.2|10377.2|10392.2|10377.2|10392.2|10377.2|10392|10377|8
1633354370000|2021-10-04 13:32:50|10392.4|10377.4|10387|10372|10392.4|10377.4|10385.9|10370.9|17
1633354380000|2021-10-04 13:33:00|10387.3|10372.3|10385.8|10370.8|10387.3|10372.3|10385.2|10370.2|1
1633354390000|2021-10-04 13:33:10|10386.7|10371.7|10388.1|10373.1|10388.4|10373.4|10386.7|10371.7|7
1633354400000|2021-10-04 13:33:20|10385.5|10370.5|10387|10372|10387|10372|10385.5|10370.5|5
1633354410000|2021-10-04 13:33:30|10387.2|10372.2|10384.3|10369.3|10387.2|10372.2|10384.3|10369.3|5
1633354420000|2021-10-04 13:33:40|10383.7|10368.7|10389|10374|10389|10374|10383.2|10368.2|16
1633354430000|2021-10-04 13:33:50|10389.2|10374.2|10395.7|10380.7|10395.7|10380.7|10389.2|10374.2|13
1633354440000|2021-10-04 13:34:00|10395.5|10380.5|10394.7|10379.7|10395.9|10380.9|10394.7|10379.7|1
1633354450000|2021-10-04 13:34:10|10396.7|10381.7|10399.4|10384.4|10399.4|10384.4|10396.7|10381.7|3
1633354480000|2021-10-04 13:34:40|10399.9|10384.9|10404.2|10389.2|10404.7|10389.7|10399.9|10384.9|6
1633354490000|2021-10-04 13:34:50|10404.4|10389.4|10408.5|10393.5|10409.2|10394.2|10404.4|10389.4|7
1633354500000|2021-10-04 13:35:00|10409.4|10394.4|10408|10393|10409.4|10394.4|10408|10393|0
1633354520000|2021-10-04 13:35:20|10407.7|10392.7|10408|10393|10408|10393|10407.7|10392.7|2
1633354530000|2021-10-04 13:35:30|10407.7|10392.7|10409|10394|10409.2|10394.2|10407.7|10392.7|17
1633354540000|2021-10-04 13:35:40|10408.4|10393.4|10404.5|10389.5|10408.4|10393.4|10404.4|10389.4|3
1633354550000|2021-10-04 13:35:50|10404.6|10389.6|10405.7|10390.7|10405.7|10390.7|10404.6|10389.6|1
1633354560000|2021-10-04 13:36:00|10406.3|10391.3|10407.2|10392.2|10407.2|10392.2|10406.3|10391.3|0
1633354570000|2021-10-04 13:36:10|10407.4|10392.4|10409.1|10394.1|10409.1|10394.1|10407.4|10392.4|5
1633354580000|2021-10-04 13:36:20|10406.9|10391.9|10403|10388|10406.9|10391.9|10403|10388|21
1633354590000|2021-10-04 13:36:30|10402.7|10387.7|10403.4|10388.4|10404.3|10389.3|10402.7|10387.7|7
1633354600000|2021-10-04 13:36:40|10403.7|10388.7|10403.7|10388.7|10403.7|10388.7|10403.7|10388.7|0
1633354610000|2021-10-04 13:36:50|10405.7|10390.7|10406.1|10391.1|10406.1|10391.1|10405.7|10390.7|1
1633354620000|2021-10-04 13:37:00|10406.7|10391.7|10407.9|10392.9|10407.9|10392.9|10405.7|10390.7|3
1633354640000|2021-10-04 13:37:20|10407.6|10392.6|10407.6|10392.6|10407.6|10392.6|10407.6|10392.6|4
1633354660000|2021-10-04 13:37:40|10408.2|10393.2|10410.5|10395.5|10410.5|10395.5|10408.2|10393.2|14
1633354670000|2021-10-04 13:37:50|10410.7|10395.7|10415.3|10400.3|10415.3|10400.3|10410.7|10395.7|5
1633354680000|2021-10-04 13:38:00|10416.1|10401.1|10416.1|10401.1|10416.1|10401.1|10416.1|10401.1|0
1633354690000|2021-10-04 13:38:10|||||||||1
1633354710000|2021-10-04 13:38:30|10417.2|10402.2|10421.1|10406.1|10421.3|10406.3|10417.2|10402.2|10
1633354720000|2021-10-04 13:38:40|10421.5|10406.5|10427.9|10412.9|10427.9|10412.9|10421.3|10406.3|7
1633354730000|2021-10-04 13:38:50|10428.1|10413.1|10429.8|10414.8|10429.8|10414.8|10428.1|10413.1|3
1633354740000|2021-10-04 13:39:00|10428.4|10413.4|10434.7|10419.7|10434.9|10419.9|10428.4|10413.4|14
1633354750000|2021-10-04 13:39:10|10434.9|10419.9|10435.3|10420.3|10435.7|10420.7|10434.9|10419.9|11
1633354760000|2021-10-04 13:39:20|10433.9|10418.9|10434.1|10419.1|10436|10421|10430.8|10415.8|16
1633354770000|2021-10-04 13:39:30|10433.1|10418.1|10430|10415|10433.1|10418.1|10430|10415|4
1633354780000|2021-10-04 13:39:40|10429.4|10414.4|10432.2|10417.2|10432.2|10417.2|10429.1|10414.1|3
1633354790000|2021-10-04 13:39:50|10432.4|10417.4|10430.6|10415.6|10432.4|10417.4|10430.1|10415.1|13
1633354800000|2021-10-04 13:40:00|10431|10416|10435|10420|10435|10420|10431|10416|12
1633354820000|2021-10-04 13:40:20|10435.5|10420.5|10434.3|10419.3|10435.9|10420.9|10434.3|10419.3|1
1633354850000|2021-10-04 13:40:50|||||||||4
1633354860000|2021-10-04 13:41:00|10433.9|10418.9|10433.3|10418.3|10433.9|10418.9|10433.3|10418.3|1
1633354870000|2021-10-04 13:41:10|10433.4|10418.4|10434|10419|10434|10419|10433.4|10418.4|2
1633354880000|2021-10-04 13:41:20|10434.2|10419.2|10438|10423|10438|10423|10434.2|10419.2|9
1633354890000|2021-10-04 13:41:30|10438.2|10423.2|10438.5|10423.5|10438.5|10423.5|10438.2|10423.2|7
1633354900000|2021-10-04 13:41:40|10437.9|10422.9|10436.8|10421.8|10437.9|10422.9|10436.4|10421.4|20
1633354910000|2021-10-04 13:41:50|10436|10421|10435.4|10420.4|10436|10421|10435.4|10420.4|4
1633354920000|2021-10-04 13:42:00|10435.1|10420.1|10436.6|10421.6|10436.6|10421.6|10435.1|10420.1|1
1633354960000|2021-10-04 13:42:40|10435.4|10420.4|10435.4|10420.4|10435.4|10420.4|10435.4|10420.4|0
1633354970000|2021-10-04 13:42:50|10434.8|10419.8|10436.6|10421.6|10436.6|10421.6|10434.8|10419.8|3
1633355000000|2021-10-04 13:43:20|10437.5|10422.5|10437.2|10422.2|10437.5|10422.5|10437.2|10422.2|1
1633355020000|2021-10-04 13:43:40|10437.5|10422.5|10437.7|10422.7|10437.7|10422.7|10437.5|10422.5|3
1633355040000|2021-10-04 13:44:00|10437.5|10422.5|10437.7|10422.7|10437.7|10422.7|10437.5|10422.5|1
1633355050000|2021-10-04 13:44:10|||||||||1
1633355060000|2021-10-04 13:44:20|10438|10423|10437.8|10422.8|10438|10423|10437.8|10422.8|1
1633355070000|2021-10-04 13:44:30|10437.6|10422.6|10437.6|10422.6|10437.6|10422.6|10437.6|10422.6|0
1633355080000|2021-10-04 13:44:40|10436.1|10421.1|10438|10423|10438|10423|10435.6|10420.6|9
1633355090000|2021-10-04 13:44:50|10438.5|10423.5|10440.1|10425.1|10440.4|10425.4|10438.5|10423.5|9
1633355100000|2021-10-04 13:45:00|10442.4|10427.4|10451.6|10436.6|10451.6|10436.6|10442.4|10427.4|6
1633355110000|2021-10-04 13:45:10|10451.3|10436.3|10451.8|10436.8|10451.8|10436.8|10451.3|10436.3|4
1633355130000|2021-10-04 13:45:30|10453.9|10438.9|10453.9|10438.9|10453.9|10438.9|10453.9|10438.9|0
1633355140000|2021-10-04 13:45:40|||||||||2
1633355150000|2021-10-04 13:45:50|10451.9|10436.9|10447.7|10432.7|10451.9|10436.9|10447.4|10432.4|7
1633355160000|2021-10-04 13:46:00|10448.4|10433.4|10447|10432|10448.4|10433.4|10447|10432|2
1633355170000|2021-10-04 13:46:10|10446|10431|10446.4|10431.4|10446.4|10431.4|10446|10431|0
1633355190000|2021-10-04 13:46:30|10446.2|10431.2|10446.2|10431.2|10446.2|10431.2|10446.2|10431.2|0
1633355200000|2021-10-04 13:46:40|||||||||6
1633355210000|2021-10-04 13:46:50|||||||||6
1633355220000|2021-10-04 13:47:00|||||||||4
1633355230000|2021-10-04 13:47:10|10445.6|10430.6|10445.6|10430.6|10445.6|10430.6|10445.6|10430.6|1
1633355250000|2021-10-04 13:47:30|10446.4|10431.4|10449.1|10434.1|10452.3|10437.3|10446.4|10431.4|8
1633355260000|2021-10-04 13:47:40|10447.5|10432.5|10449.8|10434.8|10449.8|10434.8|10447.4|10432.4|27
1633355270000|2021-10-04 13:47:50|10450.1|10435.1|10450.1|10435.1|10450.1|10435.1|10450.1|10435.1|1
1633355280000|2021-10-04 13:48:00|10450.5|10435.5|10454.1|10439.1|10454.1|10439.1|10450.5|10435.5|22
1633355290000|2021-10-04 13:48:10|10453.8|10438.8|10454.5|10439.5|10454.5|10439.5|10453.8|10438.8|5
1633355300000|2021-10-04 13:48:20|||||||||25
1633355310000|2021-10-04 13:48:30|||||||||1
1633355320000|2021-10-04 13:48:40|10454.1|10439.1|10456.9|10441.9|10456.9|10441.9|10453.5|10438.5|4
1633355330000|2021-10-04 13:48:50|||||||||1
1633355340000|2021-10-04 13:49:00|10457.3|10442.3|10459.1|10444.1|10459.1|10444.1|10457.3|10442.3|1
1633355350000|2021-10-04 13:49:10|10459.6|10444.6|10459.4|10444.4|10459.6|10444.6|10459.4|10444.4|0
1633355360000|2021-10-04 13:49:20|10459.6|10444.6|10458.1|10443.1|10459.6|10444.6|10458.1|10443.1|4
1633355370000|2021-10-04 13:49:30|10457.7|10442.7|10458.1|10443.1|10458.1|10443.1|10457.1|10442.1|2
1633355380000|2021-10-04 13:49:40|10457.9|10442.9|10457.6|10442.6|10457.9|10442.9|10457.4|10442.4|2
1633355390000|2021-10-04 13:49:50|10456.9|10441.9|10456.9|10441.9|10456.9|10441.9|10456.9|10441.9|2
1633355400000|2021-10-04 13:50:00|10457.1|10442.1|10457.1|10442.1|10457.1|10442.1|10457.1|10442.1|0
1633355410000|2021-10-04 13:50:10|10456.7|10441.7|10447.8|10432.8|10456.7|10441.7|10447.8|10432.8|9
1633355430000|2021-10-04 13:50:30|10448.1|10433.1|10447.7|10432.7|10448.1|10433.1|10446.3|10431.3|4
1633355440000|2021-10-04 13:50:40|10448.3|10433.3|10447.4|10432.4|10448.3|10433.3|10443.3|10428.3|14
1633355450000|2021-10-04 13:50:50|10446.1|10431.1|10449.6|10434.6|10451.8|10436.8|10446.1|10431.1|10
1633355460000|2021-10-04 13:51:00|10449.4|10434.4|10453.7|10438.7|10453.7|10438.7|10449.1|10434.1|8
1633355470000|2021-10-04 13:51:10|10454.6|10439.6|10454.6|10439.6|10455.2|10440.2|10454.6|10439.6|1
1633355490000|2021-10-04 13:51:30|10453.9|10438.9|10454.1|10439.1|10454.1|10439.1|10453.3|10438.3|5
1633355500000|2021-10-04 13:51:40|10454.7|10439.7|10455.9|10440.9|10455.9|10440.9|10454.7|10439.7|6
1633355510000|2021-10-04 13:51:50|10456.7|10441.7|10458.5|10443.5|10458.5|10443.5|10456.7|10441.7|8
1633355520000|2021-10-04 13:52:00|10458.3|10443.3|10463.2|10448.2|10464.1|10449.1|10458.3|10443.3|8
1633355530000|2021-10-04 13:52:10|10464.8|10449.8|10466.1|10451.1|10466.8|10451.8|10464.8|10449.8|4
1633355540000|2021-10-04 13:52:20|10466.3|10451.3|10458.9|10443.9|10466.7|10451.7|10458.9|10443.9|21
1633355550000|2021-10-04 13:52:30|10459.2|10444.2|10455.3|10440.3|10459.2|10444.2|10455.3|10440.3|12
1633355560000|2021-10-04 13:52:40|10455.5|10440.5|10457.9|10442.9|10457.9|10442.9|10455.5|10440.5|3
1633355570000|2021-10-04 13:52:50|10457|10442|10464.2|10449.2|10464.2|10449.2|10457|10442|8
1633355580000|2021-10-04 13:53:00|10465.1|10450.1|10465.2|10450.2|10465.7|10450.7|10465.1|10450.1|4
1633355590000|2021-10-04 13:53:10|10464.3|10449.3|10464.6|10449.6|10464.6|10449.6|10464.3|10449.3|2
1633355600000|2021-10-04 13:53:20|10464.3|10449.3|10459.4|10444.4|10464.6|10449.6|10459.4|10444.4|20
1633355610000|2021-10-04 13:53:30|10459.7|10444.7|10459.2|10444.2|10459.7|10444.7|10459.2|10444.2|0
1633355620000|2021-10-04 13:53:40|||||||||3
1633355630000|2021-10-04 13:53:50|10455.7|10440.7|10455.7|10440.7|10455.7|10440.7|10455.7|10440.7|15
1633355640000|2021-10-04 13:54:00|10456|10441|10456|10441|10456|10441|10456|10441|1
1633355650000|2021-10-04 13:54:10|||||||||1
1633355660000|2021-10-04 13:54:20|10455.5|10440.5|10455.5|10440.5|10455.5|10440.5|10455.5|10440.5|4
1633355670000|2021-10-04 13:54:30|10455.9|10440.9|10459.3|10444.3|10459.3|10444.3|10455.9|10440.9|3
1633355680000|2021-10-04 13:54:40|10460.8|10445.8|10462.8|10447.8|10462.8|10447.8|10460.8|10445.8|1
1633355690000|2021-10-04 13:54:50|10458.2|10443.2|10458.2|10443.2|10458.2|10443.2|10458.2|10443.2|9
1633355700000|2021-10-04 13:55:00|||||||||4
1633355710000|2021-10-04 13:55:10|10457.9|10442.9|10455.8|10440.8|10457.9|10442.9|10455.4|10440.4|9
1633355720000|2021-10-04 13:55:20|10456.4|10441.4|10457.9|10442.9|10457.9|10442.9|10456.4|10441.4|2
1633355730000|2021-10-04 13:55:30|10458.2|10443.2|10461.7|10446.7|10463.1|10448.1|10458.2|10443.2|3
1633355740000|2021-10-04 13:55:40|10460|10445|10460|10445|10460.3|10445.3|10459.7|10444.7|3
1633355750000|2021-10-04 13:55:50|10462.1|10447.1|10461|10446|10462.5|10447.5|10461|10446|11
1633355760000|2021-10-04 13:56:00|10462.5|10447.5|10462.5|10447.5|10462.5|10447.5|10462.5|10447.5|1
1633355780000|2021-10-04 13:56:20|10461.9|10446.9|10462.4|10447.4|10462.4|10447.4|10461.9|10446.9|23
1633355790000|2021-10-04 13:56:30|10463|10448|10462.1|10447.1|10463|10448|10462.1|10447.1|2
1633355800000|2021-10-04 13:56:40|10462.7|10447.7|10463.5|10448.5|10463.5|10448.5|10462.7|10447.7|1
1633355810000|2021-10-04 13:56:50|10464|10449|10464.2|10449.2|10465.9|10450.9|10463.7|10448.7|8
1633355820000|2021-10-04 13:57:00|10464.1|10449.1|10466.6|10451.6|10466.6|10451.6|10463.3|10448.3|7
1633355830000|2021-10-04 13:57:10|10465.8|10450.8|10468.1|10453.1|10468.1|10453.1|10465.8|10450.8|6
1633355840000|2021-10-04 13:57:20|10467.4|10452.4|10467.2|10452.2|10467.6|10452.6|10467.2|10452.2|7
1633355850000|2021-10-04 13:57:30|10466.5|10451.5|10467.4|10452.4|10467.4|10452.4|10466.5|10451.5|1
1633355860000|2021-10-04 13:57:40|10464.6|10449.6|10465.3|10450.3|10465.3|10450.3|10464.3|10449.3|12
1633355870000|2021-10-04 13:57:50|10466|10451|10464.3|10449.3|10466.5|10451.5|10464.3|10449.3|6
1633355880000|2021-10-04 13:58:00|10464.5|10449.5|10465.5|10450.5|10465.5|10450.5|10464.5|10449.5|3
1633355890000|2021-10-04 13:58:10|10465.3|10450.3|10467.4|10452.4|10467.7|10452.7|10465.3|10450.3|22
1633355900000|2021-10-04 13:58:20|10467.2|10452.2|10468.8|10453.8|10468.8|10453.8|10467.2|10452.2|1
1633355920000|2021-10-04 13:58:40|10469|10454|10469.6|10454.6|10472.4|10457.4|10468.8|10453.8|6
1633355930000|2021-10-04 13:58:50|10472.3|10457.3|10473.4|10458.4|10473.4|10458.4|10472.3|10457.3|6
1633355940000|2021-10-04 13:59:00|10473|10458|10472.7|10457.7|10473|10458|10472.7|10457.7|7
1633355950000|2021-10-04 13:59:10|10470.4|10455.4|10471.4|10456.4|10472.7|10457.7|10470.4|10455.4|5
1633355960000|2021-10-04 13:59:20|10471.1|10456.1|10470.5|10455.5|10471.1|10456.1|10470.5|10455.5|1
1633355970000|2021-10-04 13:59:30|10470.8|10455.8|10470.8|10455.8|10471.2|10456.2|10470.8|10455.8|1
1633355990000|2021-10-04 13:59:50|10471.2|10456.2|10465.6|10450.6|10471.2|10456.2|10465.4|10450.4|13
1633356000000|2021-10-04 14:00:00|10465.4|10450.4|10471.8|10456.8|10471.8|10456.8|10465.3|10450.3|23
1633356010000|2021-10-04 14:00:10|10471.6|10456.6|10471.3|10456.3|10471.6|10456.6|10471.3|10456.3|2
1633356030000|2021-10-04 14:00:30|10471|10456|10471|10456|10471|10456|10471|10456|1
1633356040000|2021-10-04 14:00:40|10470.7|10455.7|10470.7|10455.7|10470.7|10455.7|10470.7|10455.7|0
1633356050000|2021-10-04 14:00:50|10470.4|10455.4|10468.6|10453.6|10472|10457|10468.6|10453.6|19
1633356060000|2021-10-04 14:01:00|10468.1|10453.1|10466.1|10451.1|10468.1|10453.1|10466.1|10451.1|5
1633356080000|2021-10-04 14:01:20|10465.8|10450.8|10462.8|10447.8|10465.8|10450.8|10462.8|10447.8|2
1633356090000|2021-10-04 14:01:30|10461.3|10446.3|10460.3|10445.3|10461.3|10446.3|10459.8|10444.8|1
1633356100000|2021-10-04 14:01:40|10459.3|10444.3|10456.4|10441.4|10459.3|10444.3|10456.4|10441.4|5
1633356110000|2021-10-04 14:01:50|10456.6|10441.6|10458.3|10443.3|10458.3|10443.3|10456.6|10441.6|1
1633356120000|2021-10-04 14:02:00|10458.9|10443.9|10463.3|10448.3|10463.9|10448.9|10458.9|10443.9|13
1633356130000|2021-10-04 14:02:10|10461.9|10446.9|10458.8|10443.8|10462.8|10447.8|10458.8|10443.8|8
1633356140000|2021-10-04 14:02:20|10458.6|10443.6|10458.4|10443.4|10458.6|10443.6|10458.2|10443.2|6
1633356170000|2021-10-04 14:02:50|10458.8|10443.8|10458.8|10443.8|10458.8|10443.8|10458.8|10443.8|3
1633356180000|2021-10-04 14:03:00|10458.4|10443.4|10457|10442|10458.8|10443.8|10457|10442|7
1633356190000|2021-10-04 14:03:10|10455.4|10440.4|10455.4|10440.4|10455.4|10440.4|10455.4|10440.4|1
1633356210000|2021-10-04 14:03:30|10454|10439|10452.4|10437.4|10454|10439|10452.4|10437.4|10
1633356220000|2021-10-04 14:03:40|10451.9|10436.9|10452.4|10437.4|10452.4|10437.4|10451.9|10436.9|4
1633356230000|2021-10-04 14:03:50|||||||||2
1633356240000|2021-10-04 14:04:00|10452.7|10437.7|10452.7|10437.7|10452.7|10437.7|10452.7|10437.7|4
1633356250000|2021-10-04 14:04:10|10453.3|10438.3|10453.6|10438.6|10453.6|10438.6|10453.3|10438.3|2
1633356270000|2021-10-04 14:04:30|10453.9|10438.9|10453.9|10438.9|10453.9|10438.9|10453.9|10438.9|0
1633356290000|2021-10-04 14:04:50|10452.5|10437.5|10452.8|10437.8|10452.8|10437.8|10452.5|10437.5|4
1633356300000|2021-10-04 14:05:00|10453|10438|10453.1|10438.1|10453.5|10438.5|10452.7|10437.7|21
1633356310000|2021-10-04 14:05:10|10453.4|10438.4|10453.4|10438.4|10453.4|10438.4|10453.4|10438.4|0
1633356320000|2021-10-04 14:05:20|10451.7|10436.7|10453.6|10438.6|10453.6|10438.6|10449.4|10434.4|3
1633356330000|2021-10-04 14:05:30|10453|10438|10451.3|10436.3|10453|10438|10451.3|10436.3|1
1633356340000|2021-10-04 14:05:40|10451|10436|10451|10436|10451|10436|10451|10436|2
1633356350000|2021-10-04 14:05:50|10450.7|10435.7|10458.1|10443.1|10458.1|10443.1|10450.7|10435.7|45
1633356360000|2021-10-04 14:06:00|10457.9|10442.9|10459.7|10444.7|10460|10445|10457.9|10442.9|2
1633356370000|2021-10-04 14:06:10|10460.3|10445.3|10461.2|10446.2|10461.2|10446.2|10460.3|10445.3|3
1633356380000|2021-10-04 14:06:20|10461.8|10446.8|10463|10448|10463|10448|10461.8|10446.8|0
1633356390000|2021-10-04 14:06:30|10464.4|10449.4|10463.6|10448.6|10464.6|10449.6|10463.2|10448.2|1
1633356400000|2021-10-04 14:06:40|10463.8|10448.8|10465.3|10450.3|10465.3|10450.3|10463.8|10448.8|3
1633356410000|2021-10-04 14:06:50|10465.1|10450.1|10465.8|10450.8|10465.8|10450.8|10465.1|10450.1|4
1633356420000|2021-10-04 14:07:00|10466.3|10451.3|10468.3|10453.3|10468.3|10453.3|10466.3|10451.3|0
1633356430000|2021-10-04 14:07:10|10469.1|10454.1|10471.1|10456.1|10471.1|10456.1|10469.1|10454.1|1
1633356440000|2021-10-04 14:07:20|10471.3|10456.3|10471.3|10456.3|10471.3|10456.3|10471.3|10456.3|2
1633356450000|2021-10-04 14:07:30|10471.5|10456.5|10471.8|10456.8|10472|10457|10471.5|10456.5|1
1633356460000|2021-10-04 14:07:40|10472|10457|10472.2|10457.2|10472.2|10457.2|10472|10457|1
1633356470000|2021-10-04 14:07:50|10472.5|10457.5|10471.8|10456.8|10472.5|10457.5|10471.6|10456.6|7
1633356480000|2021-10-04 14:08:00|10472|10457|10472|10457|10472|10457|10472|10457|5
1633356490000|2021-10-04 14:08:10|10472.3|10457.3|10472.5|10457.5|10472.5|10457.5|10472|10457|3
1633356500000|2021-10-04 14:08:20|10477.8|10462.8|10486.5|10471.5|10487.3|10472.3|10477.8|10462.8|52
1633356510000|2021-10-04 14:08:30|||||||||1
1633356520000|2021-10-04 14:08:40|10486.8|10471.8|10486.8|10471.8|10486.8|10471.8|10486.8|10471.8|0
1633356530000|2021-10-04 14:08:50|10487.3|10472.3|10490|10475|10490|10475|10487.2|10472.2|13
1633356540000|2021-10-04 14:09:00|10490.5|10475.5|10490.4|10475.4|10490.6|10475.6|10490.1|10475.1|6
1633356550000|2021-10-04 14:09:10|10490.3|10475.3|10491.8|10476.8|10491.8|10476.8|10489.9|10474.9|7
1633356560000|2021-10-04 14:09:20|10493.1|10478.1|10491.7|10476.7|10493.1|10478.1|10491.1|10476.1|5
1633356570000|2021-10-04 14:09:30|10492.5|10477.5|10492.1|10477.1|10492.5|10477.5|10491.9|10476.9|10
1633356580000|2021-10-04 14:09:40|10493.2|10478.2|10493.8|10478.8|10494|10479|10493.2|10478.2|46
1633356590000|2021-10-04 14:09:50|10495.3|10480.3|10498.8|10483.8|10498.8|10483.8|10495|10480|8
1633356600000|2021-10-04 14:10:00|10498|10483|10498|10483|10499|10484|10498|10483|55
1633356610000|2021-10-04 14:10:10|10498.7|10483.7|10498.5|10483.5|10499.2|10484.2|10498|10483|9
1633356620000|2021-10-04 14:10:20|10498.7|10483.7|10498.7|10483.7|10498.7|10483.7|10498.5|10483.5|1
1633356630000|2021-10-04 14:10:30|10499.2|10484.2|10498.7|10483.7|10499.2|10484.2|10498.7|10483.7|25
1633356640000|2021-10-04 14:10:40|10498.5|10483.5|10498|10483|10498.5|10483.5|10497.8|10482.8|10
1633356650000|2021-10-04 14:10:50|10497.8|10482.8|10497.8|10482.8|10497.8|10482.8|10497.8|10482.8|2
1633356660000|2021-10-04 14:11:00|||||||||2
1633356680000|2021-10-04 14:11:20|10498|10483|10497.6|10482.6|10498|10483|10497.6|10482.6|12
1633356690000|2021-10-04 14:11:30|10495.6|10480.6|10494.1|10479.1|10495.6|10480.6|10493.3|10478.3|4
1633356700000|2021-10-04 14:11:40|10494.9|10479.9|10489.7|10474.7|10494.9|10479.9|10489.1|10474.1|39
1633356710000|2021-10-04 14:11:50|10489.5|10474.5|10489.7|10474.7|10489.7|10474.7|10489.5|10474.5|0
1633356720000|2021-10-04 14:12:00|10489.1|10474.1|10490.7|10475.7|10490.7|10475.7|10488.5|10473.5|8
1633356730000|2021-10-04 14:12:10|10490|10475|10488.7|10473.7|10490|10475|10488.7|10473.7|1
1633356740000|2021-10-04 14:12:20|10487.6|10472.6|10487.6|10472.6|10487.8|10472.8|10487.6|10472.6|5
1633356750000|2021-10-04 14:12:30|10487.8|10472.8|10488.1|10473.1|10488.1|10473.1|10487.8|10472.8|0
1633356760000|2021-10-04 14:12:40|10487.8|10472.8|10487.4|10472.4|10487.8|10472.8|10487.4|10472.4|3
1633356780000|2021-10-04 14:13:00|10486.6|10471.6|10486.6|10471.6|10487.2|10472.2|10486.6|10471.6|3
1633356790000|2021-10-04 14:13:10|10485.7|10470.7|10483.1|10468.1|10485.7|10470.7|10483.1|10468.1|2
1633356800000|2021-10-04 14:13:20|10484.6|10469.6|10482.5|10467.5|10484.6|10469.6|10482.3|10467.3|7
1633356810000|2021-10-04 14:13:30|10482.3|10467.3|10482.3|10467.3|10482.3|10467.3|10482.3|10467.3|0
1633356820000|2021-10-04 14:13:40|10482.6|10467.6|10482.3|10467.3|10482.6|10467.6|10482.3|10467.3|1
1633356830000|2021-10-04 14:13:50|10482.1|10467.1|10482.6|10467.6|10482.6|10467.6|10482.1|10467.1|2
1633356850000|2021-10-04 14:14:10|10482.8|10467.8|10482.8|10467.8|10482.8|10467.8|10482.8|10467.8|0
1633356860000|2021-10-04 14:14:20|10482.6|10467.6|10481.4|10466.4|10482.8|10467.8|10481.4|10466.4|15
1633356870000|2021-10-04 14:14:30|10481.2|10466.2|10479.8|10464.8|10481.2|10466.2|10479.8|10464.8|1
1633356880000|2021-10-04 14:14:40|10480.1|10465.1|10480.1|10465.1|10480.3|10465.3|10480.1|10465.1|0
1633356890000|2021-10-04 14:14:50|10475.3|10460.3|10475.8|10460.8|10475.8|10460.8|10473.3|10458.3|3
1633356900000|2021-10-04 14:15:00|10476.1|10461.1|10476.1|10461.1|10476.1|10461.1|10476.1|10461.1|5
1633356910000|2021-10-04 14:15:10|10475.8|10460.8|10473.6|10458.6|10475.8|10460.8|10473.1|10458.1|10
1633356920000|2021-10-04 14:15:20|10473.4|10458.4|10472.4|10457.4|10473.4|10458.4|10472.4|10457.4|2
1633356930000|2021-10-04 14:15:30|10469.6|10454.6|10469.6|10454.6|10469.6|10454.6|10469.6|10454.6|2
1633356950000|2021-10-04 14:15:50|10469|10454|10468.4|10453.4|10469|10454|10468.4|10453.4|2
1633356960000|2021-10-04 14:16:00|10467.2|10452.2|10467.2|10452.2|10467.2|10452.2|10467.2|10452.2|0
1633356970000|2021-10-04 14:16:10|10467.8|10452.8|10464.4|10449.4|10468.9|10453.9|10464.4|10449.4|2
1633356980000|2021-10-04 14:16:20|10463.9|10448.9|10463|10448|10463.9|10448.9|10462.4|10447.4|5
1633356990000|2021-10-04 14:16:30|10462.1|10447.1|10461.3|10446.3|10462.1|10447.1|10461.3|10446.3|1
1633357000000|2021-10-04 14:16:40|||||||||2
1633357010000|2021-10-04 14:16:50|10460.2|10445.2|10453.2|10438.2|10460.2|10445.2|10453.2|10438.2|14
1633357020000|2021-10-04 14:17:00|10451|10436|10449.8|10434.8|10452|10437|10449.8|10434.8|4
1633357030000|2021-10-04 14:17:10|10448.7|10433.7|10448.7|10433.7|10448.7|10433.7|10448.7|10433.7|2
1633357040000|2021-10-04 14:17:20|10457.7|10442.7|10458.3|10443.3|10458.8|10443.8|10457.7|10442.7|6
1633357050000|2021-10-04 14:17:30|10458.8|10443.8|10458.6|10443.6|10458.8|10443.8|10458.6|10443.6|0
1633357060000|2021-10-04 14:17:40|10458.9|10443.9|10458.9|10443.9|10458.9|10443.9|10458.9|10443.9|0
1633357070000|2021-10-04 14:17:50|||||||||2
1633357080000|2021-10-04 14:18:00|10459.1|10444.1|10456.3|10441.3|10459.1|10444.1|10456.3|10441.3|2
1633357090000|2021-10-04 14:18:10|10455.8|10440.8|10449.5|10434.5|10456.5|10441.5|10449.5|10434.5|1
1633357100000|2021-10-04 14:18:20|10448.7|10433.7|10453.3|10438.3|10453.3|10438.3|10448.7|10433.7|6
1633357110000|2021-10-04 14:18:30|||||||||1
1633357120000|2021-10-04 14:18:40|||||||||1
1633357130000|2021-10-04 14:18:50|10453.5|10438.5|10453.8|10438.8|10453.8|10438.8|10453.5|10438.5|2
1633357140000|2021-10-04 14:19:00|10454.4|10439.4|10456|10441|10456.2|10441.2|10454.4|10439.4|3
1633357150000|2021-10-04 14:19:10|10455.5|10440.5|10454.5|10439.5|10455.5|10440.5|10454.5|10439.5|3
1633357160000|2021-10-04 14:19:20|10454|10439|10453.8|10438.8|10454|10439|10453.8|10438.8|1
1633357170000|2021-10-04 14:19:30|10453.5|10438.5|10449.5|10434.5|10453.5|10438.5|10449.5|10434.5|2
1633357180000|2021-10-04 14:19:40|||||||||1
1633357190000|2021-10-04 14:19:50|10449.8|10434.8|10450.1|10435.1|10450.5|10435.5|10449.1|10434.1|5
1633357200000|2021-10-04 14:20:00|10450.3|10435.3|10455.7|10440.7|10455.8|10440.8|10450.3|10435.3|2
1633357210000|2021-10-04 14:20:10|10456.6|10441.6|10456.6|10441.6|10456.8|10441.8|10456.6|10441.6|2
1633357220000|2021-10-04 14:20:20|10455.8|10440.8|10455.5|10440.5|10455.8|10440.8|10455.5|10440.5|2
1633357230000|2021-10-04 14:20:30|||||||||1
1633357240000|2021-10-04 14:20:40|10455.3|10440.3|10455|10440|10455.3|10440.3|10455|10440|1
1633357260000|2021-10-04 14:21:00|10454.8|10439.8|10454.4|10439.4|10454.8|10439.8|10454.4|10439.4|0
1633357270000|2021-10-04 14:21:10|10453.8|10438.8|10456.7|10441.7|10456.7|10441.7|10453.8|10438.8|12
1633357280000|2021-10-04 14:21:20|10457.2|10442.2|10460|10445|10460|10445|10457.2|10442.2|1
1633357290000|2021-10-04 14:21:30|10459.7|10444.7|10458.3|10443.3|10459.9|10444.9|10458.1|10443.1|5
1633357300000|2021-10-04 14:21:40|10458.5|10443.5|10451.6|10436.6|10458.8|10443.8|10449.6|10434.6|1
1633357310000|2021-10-04 14:21:50|10451.3|10436.3|10451.3|10436.3|10451.3|10436.3|10451.3|10436.3|1
1633357320000|2021-10-04 14:22:00|10453.3|10438.3|10454.8|10439.8|10454.8|10439.8|10453.3|10438.3|7
1633357340000|2021-10-04 14:22:20|10454.5|10439.5|10456.3|10441.3|10456.3|10441.3|10454.5|10439.5|5
1633357350000|2021-10-04 14:22:30|10456|10441|10456|10441|10456|10441|10456|10441|1
1633357370000|2021-10-04 14:22:50|10457.6|10442.6|10461.5|10446.5|10461.5|10446.5|10457.6|10442.6|8
1633357380000|2021-10-04 14:23:00|10462.5|10447.5|10465.3|10450.3|10465.6|10450.6|10462.5|10447.5|0
1633357390000|2021-10-04 14:23:10|10465.6|10450.6|10465.1|10450.1|10465.6|10450.6|10465.1|10450.1|1
1633357400000|2021-10-04 14:23:20|||||||||1
1633357420000|2021-10-04 14:23:40|10465.3|10450.3|10459.4|10444.4|10465.6|10450.6|10459.4|10444.4|11
1633357430000|2021-10-04 14:23:50|10458.7|10443.7|10458.6|10443.6|10458.7|10443.7|10458.4|10443.4|9
1633357440000|2021-10-04 14:24:00|10459.2|10444.2|10461.2|10446.2|10461.9|10446.9|10459.2|10444.2|13
1633357450000|2021-10-04 14:24:10|10461.5|10446.5|10461.5|10446.5|10461.5|10446.5|10461.5|10446.5|0
1633357460000|2021-10-04 14:24:20|10465.3|10450.3|10463.7|10448.7|10465.3|10450.3|10463.7|10448.7|1
1633357470000|2021-10-04 14:24:30|10460.3|10445.3|10459.3|10444.3|10460.3|10445.3|10459.3|10444.3|1
1633357480000|2021-10-04 14:24:40|10455.8|10440.8|10453.8|10438.8|10455.8|10440.8|10453.8|10438.8|18
1633357490000|2021-10-04 14:24:50|10455.5|10440.5|10456.6|10441.6|10456.6|10441.6|10455|10440|28
1633357500000|2021-10-04 14:25:00|10457.2|10442.2|10461.4|10446.4|10461.4|10446.4|10457.2|10442.2|2
1633357510000|2021-10-04 14:25:10|10461.8|10446.8|10463.8|10448.8|10464|10449|10461.8|10446.8|1
1633357520000|2021-10-04 14:25:20|10463.3|10448.3|10463.8|10448.8|10463.8|10448.8|10463.3|10448.3|0
1633357530000|2021-10-04 14:25:30|||||||||4
1633357540000|2021-10-04 14:25:40|||||||||1
1633357550000|2021-10-04 14:25:50|10464.9|10449.9|10464.9|10449.9|10464.9|10449.9|10464.9|10449.9|7
1633357560000|2021-10-04 14:26:00|10464.3|10449.3|10464.3|10449.3|10464.3|10449.3|10464.3|10449.3|0
1633357570000|2021-10-04 14:26:10|10464.6|10449.6|10464|10449|10464.6|10449.6|10464|10449|7
1633357590000|2021-10-04 14:26:30|10464.3|10449.3|10464.3|10449.3|10464.3|10449.3|10464.3|10449.3|2
1633357600000|2021-10-04 14:26:40|10464|10449|10457|10442|10464|10449|10457|10442|3
1633357610000|2021-10-04 14:26:50|10456.1|10441.1|10456.1|10441.1|10456.1|10441.1|10456.1|10441.1|1
1633357620000|2021-10-04 14:27:00|10455.6|10440.6|10455.1|10440.1|10455.6|10440.6|10455.1|10440.1|0
1633357630000|2021-10-04 14:27:10|10455.4|10440.4|10452.1|10437.1|10455.4|10440.4|10452.1|10437.1|9
1633357640000|2021-10-04 14:27:20|10451.1|10436.1|10446.4|10431.4|10452.4|10437.4|10446.4|10431.4|17
1633357650000|2021-10-04 14:27:30|10446.7|10431.7|10447.9|10432.9|10447.9|10432.9|10446.7|10431.7|3
1633357660000|2021-10-04 14:27:40|10447.4|10432.4|10446.9|10431.9|10447.4|10432.4|10446.9|10431.9|1
1633357670000|2021-10-04 14:27:50|10446.6|10431.6|10431.1|10416.1|10446.6|10431.6|10431.1|10416.1|76
1633357680000|2021-10-04 14:28:00|10430.7|10415.7|10429.8|10414.8|10431.1|10416.1|10429.8|10414.8|15
1633357690000|2021-10-04 14:28:10|10430|10415|10430.5|10415.5|10430.5|10415.5|10430|10415|4
1633357700000|2021-10-04 14:28:20|10418.4|10403.4|10416.8|10401.8|10418.4|10403.4|10416.6|10401.6|17
1633357710000|2021-10-04 14:28:30|||||||||6
1633357720000|2021-10-04 14:28:40|10416.7|10401.7|10417.2|10402.2|10417.2|10402.2|10416.7|10401.7|0
1633357730000|2021-10-04 14:28:50|10415.3|10400.3|10409.6|10394.6|10415.3|10400.3|10409.6|10394.6|13
1633357740000|2021-10-04 14:29:00|10409.3|10394.3|10411|10396|10411|10396|10409.3|10394.3|8
1633357750000|2021-10-04 14:29:10|10412.4|10397.4|10417.9|10402.9|10419.5|10404.5|10412.4|10397.4|10
1633357760000|2021-10-04 14:29:20|10416|10401|10411.9|10396.9|10416|10401|10411.9|10396.9|2
1633357770000|2021-10-04 14:29:30|10412.4|10397.4|10411.1|10396.1|10412.4|10397.4|10411.1|10396.1|5
1633357780000|2021-10-04 14:29:40|10411.6|10396.6|10411.6|10396.6|10411.6|10396.6|10411.6|10396.6|5
1633357790000|2021-10-04 14:29:50|10412.1|10397.1|10412.1|10397.1|10412.1|10397.1|10412.1|10397.1|5
1633357800000|2021-10-04 14:30:00|10411.4|10396.4|10405.6|10390.6|10411.4|10396.4|10405.6|10390.6|7
1633357810000|2021-10-04 14:30:10|10405.1|10390.1|10398.5|10383.5|10405.1|10390.1|10398.5|10383.5|25
1633357820000|2021-10-04 14:30:20|10400.2|10385.2|10405.8|10390.8|10407.8|10392.8|10400.1|10385.1|17
1633357830000|2021-10-04 14:30:30|10405.9|10390.9|10400.4|10385.4|10405.9|10390.9|10400.4|10385.4|4
1633357840000|2021-10-04 14:30:40|10401.4|10386.4|10404.4|10389.4|10404.4|10389.4|10401.4|10386.4|2
1633357850000|2021-10-04 14:30:50|10403.8|10388.8|10402.3|10387.3|10403.8|10388.8|10401.8|10386.8|4
1633357860000|2021-10-04 14:31:00|10401.8|10386.8|10408|10393|10408|10393|10401.3|10386.3|7
1633357870000|2021-10-04 14:31:10|10409.4|10394.4|10407.8|10392.8|10409.4|10394.4|10406.6|10391.6|2
1633357880000|2021-10-04 14:31:20|10411.2|10396.2|10417|10402|10418.9|10403.9|10411.2|10396.2|11
1633357890000|2021-10-04 14:31:30|10418.1|10403.1|10418.5|10403.5|10418.5|10403.5|10418.1|10403.1|6
1633357900000|2021-10-04 14:31:40|10419.1|10404.1|10419.1|10404.1|10419.1|10404.1|10419.1|10404.1|2
1633357920000|2021-10-04 14:32:00|10418.7|10403.7|10418.7|10403.7|10418.7|10403.7|10418.7|10403.7|1
1633357930000|2021-10-04 14:32:10|||||||||2
1633357940000|2021-10-04 14:32:20|10419.6|10404.6|10420.6|10405.6|10420.8|10405.8|10419.6|10404.6|13
1633357950000|2021-10-04 14:32:30|10420.3|10405.3|10422.6|10407.6|10423.8|10408.8|10420.3|10405.3|16
1633357960000|2021-10-04 14:32:40|10422.8|10407.8|10422.6|10407.6|10422.8|10407.8|10422.6|10407.6|1
1633357980000|2021-10-04 14:33:00|10423.2|10408.2|10422.6|10407.6|10423.2|10408.2|10422.6|10407.6|2
1633357990000|2021-10-04 14:33:10|10422.8|10407.8|10422.8|10407.8|10422.8|10407.8|10422.8|10407.8|0
1633358000000|2021-10-04 14:33:20|10423|10408|10423|10408|10423|10408|10423|10408|1
1633358010000|2021-10-04 14:33:30|||||||||1
1633358020000|2021-10-04 14:33:40|10423.6|10408.6|10423.6|10408.6|10423.6|10408.6|10423.6|10408.6|0
1633358040000|2021-10-04 14:34:00|10425.4|10410.4|10425.6|10410.6|10425.6|10410.6|10424.6|10409.6|18
1633358050000|2021-10-04 14:34:10|10427.3|10412.3|10429.9|10414.9|10429.9|10414.9|10427.3|10412.3|5
1633358060000|2021-10-04 14:34:20|10430.5|10415.5|10430.5|10415.5|10430.5|10415.5|10430.5|10415.5|1
1633358070000|2021-10-04 14:34:30|10430.7|10415.7|10432.6|10417.6|10432.6|10417.6|10430.7|10415.7|5
1633358080000|2021-10-04 14:34:40|10431.7|10416.7|10431.1|10416.1|10431.7|10416.7|10431.1|10416.1|5
1633358090000|2021-10-04 14:34:50|10429.8|10414.8|10429.8|10414.8|10429.8|10414.8|10429.8|10414.8|1
1633358100000|2021-10-04 14:35:00|10427.9|10412.9|10421.7|10406.7|10427.9|10412.9|10421.5|10406.5|22
1633358110000|2021-10-04 14:35:10|10421.3|10406.3|10421.1|10406.1|10421.3|10406.3|10421.1|10406.1|0
1633358130000|2021-10-04 14:35:30|10421.2|10406.2|10421.2|10406.2|10421.2|10406.2|10421.2|10406.2|1
1633358140000|2021-10-04 14:35:40|10420.9|10405.9|10419.7|10404.7|10421.4|10406.4|10419.7|10404.7|10
1633358150000|2021-10-04 14:35:50|10420|10405|10419.2|10404.2|10420.2|10405.2|10419.2|10404.2|5
1633358160000|2021-10-04 14:36:00|10418.6|10403.6|10408|10393|10418.6|10403.6|10407.3|10392.3|18
1633358170000|2021-10-04 14:36:10|10407.7|10392.7|10409.5|10394.5|10409.5|10394.5|10407.7|10392.7|3
1633358180000|2021-10-04 14:36:20|10410.3|10395.3|10412.1|10397.1|10412.3|10397.3|10410.3|10395.3|23
1633358190000|2021-10-04 14:36:30|10411.8|10396.8|10412.1|10397.1|10412.1|10397.1|10411.8|10396.8|0
1633358210000|2021-10-04 14:36:50|10412.6|10397.6|10410.9|10395.9|10412.6|10397.6|10410.9|10395.9|8
1633358220000|2021-10-04 14:37:00|10411.2|10396.2|10402.2|10387.2|10411.2|10396.2|10402.2|10387.2|8
1633358230000|2021-10-04 14:37:10|||||||||5
1633358240000|2021-10-04 14:37:20|10401.9|10386.9|10401.9|10386.9|10401.9|10386.9|10401.9|10386.9|10
1633358250000|2021-10-04 14:37:30|||||||||1
1633358260000|2021-10-04 14:37:40|10402.2|10387.2|10402.2|10387.2|10402.2|10387.2|10402.2|10387.2|8
1633358280000|2021-10-04 14:38:00|||||||||2
1633358290000|2021-10-04 14:38:10|10403.4|10388.4|10401.7|10386.7|10403.4|10388.4|10401.7|10386.7|4
1633358300000|2021-10-04 14:38:20|10402.2|10387.2|10401.9|10386.9|10402.2|10387.2|10401.9|10386.9|22
1633358320000|2021-10-04 14:38:40|10403|10388|10408.3|10393.3|10408.3|10393.3|10403|10388|5
1633358330000|2021-10-04 14:38:50|10408.6|10393.6|10410.4|10395.4|10410.4|10395.4|10408.6|10393.6|1
1633358340000|2021-10-04 14:39:00|10410.8|10395.8|10410.8|10395.8|10410.8|10395.8|10410.8|10395.8|2
1633358350000|2021-10-04 14:39:10|10411.1|10396.1|10405.4|10390.4|10411.1|10396.1|10405.4|10390.4|15
1633358360000|2021-10-04 14:39:20|10406|10391|10404.8|10389.8|10406|10391|10404.8|10389.8|5
1633358370000|2021-10-04 14:39:30|10402.5|10387.5|10402.5|10387.5|10402.5|10387.5|10402.5|10387.5|0
1633358380000|2021-10-04 14:39:40|10401.3|10386.3|10378.4|10363.4|10401.3|10386.3|10378.4|10363.4|127
1633358390000|2021-10-04 14:39:50|10378.7|10363.7|10378.5|10363.5|10379.5|10364.5|10378.5|10363.5|13
1633358400000|2021-10-04 14:40:00|10378.8|10363.8|10380.9|10365.9|10385|10370|10378.8|10363.8|22
1633358410000|2021-10-04 14:40:10|10380.4|10365.4|10383.4|10368.4|10383.4|10368.4|10379.9|10364.9|63
1633358420000|2021-10-04 14:40:20|10384.5|10369.5|10379.4|10364.4|10384.5|10369.5|10379.4|10364.4|27
1633358430000|2021-10-04 14:40:30|10377.9|10362.9|10364.1|10349.1|10377.9|10362.9|10364.1|10349.1|20
1633358440000|2021-10-04 14:40:40|10362.7|10347.7|10364|10349|10364.5|10349.5|10362.7|10347.7|11
1633358450000|2021-10-04 14:40:50|10364.9|10349.9|10367.3|10352.3|10367.3|10352.3|10364.5|10349.5|9
1633358460000|2021-10-04 14:41:00|10367|10352|10369|10354|10370.5|10355.5|10367|10352|5
1633358470000|2021-10-04 14:41:10|10369.3|10354.3|10362.8|10347.8|10369.5|10354.5|10362.8|10347.8|10
1633358480000|2021-10-04 14:41:20|10363.7|10348.7|10362.8|10347.8|10364.5|10349.5|10362.8|10347.8|16
1633358490000|2021-10-04 14:41:30|10363.3|10348.3|10356.7|10341.7|10363.3|10348.3|10356.7|10341.7|23
1633358500000|2021-10-04 14:41:40|10359.2|10344.2|10351|10336|10359.2|10344.2|10350|10335|6
1633358510000|2021-10-04 14:41:50|10351.6|10336.6|10347.2|10332.2|10351.9|10336.9|10347.2|10332.2|10
1633358520000|2021-10-04 14:42:00|10346.9|10331.9|10353.4|10338.4|10353.4|10338.4|10345.9|10330.9|12
1633358530000|2021-10-04 14:42:10|10355.4|10340.4|10350.2|10335.2|10362.3|10347.3|10349.5|10334.5|23
1633358540000|2021-10-04 14:42:20|10349.7|10334.7|10346.2|10331.2|10350.7|10335.7|10346.2|10331.2|3
1633358550000|2021-10-04 14:42:30|10347.1|10332.1|10348.9|10333.9|10348.9|10333.9|10347|10332|1
1633358560000|2021-10-04 14:42:40|10349.5|10334.5|10349.5|10334.5|10349.5|10334.5|10349.5|10334.5|28
1633358570000|2021-10-04 14:42:50|10355.5|10340.5|10359|10344|10360.5|10345.5|10355.5|10340.5|19
1633358580000|2021-10-04 14:43:00|10359.2|10344.2|10364.7|10349.7|10364.7|10349.7|10359.2|10344.2|4
1633358590000|2021-10-04 14:43:10|10364.2|10349.2|10364.2|10349.2|10364.2|10349.2|10364.2|10349.2|0
1633358610000|2021-10-04 14:43:30|10359|10344|10353.8|10338.8|10359|10344|10353.3|10338.3|16
1633358620000|2021-10-04 14:43:40|10350.7|10335.7|10351.2|10336.2|10351.2|10336.2|10349.7|10334.7|6
1633358630000|2021-10-04 14:43:50|10350.7|10335.7|10353.9|10338.9|10353.9|10338.9|10350.7|10335.7|9
1633358640000|2021-10-04 14:44:00|10354.1|10339.1|10354|10339|10354.1|10339.1|10352.6|10337.6|2
1633358650000|2021-10-04 14:44:10|10353.4|10338.4|10354|10339|10354|10339|10352.7|10337.7|11
1633358660000|2021-10-04 14:44:20|10352.9|10337.9|10353.1|10338.1|10353.1|10338.1|10352.9|10337.9|5
1633358670000|2021-10-04 14:44:30|10353.3|10338.3|10371.9|10346.9|10371.9|10349.6|10353.3|10338.3|12
1633358680000|2021-10-04 14:44:40|10372.1|10347.1|10372.1|10347.1|10372.1|10347.1|10372.1|10347.1|1
1633358690000|2021-10-04 14:44:50|10371.6|10346.6|10371.4|10346.4|10371.6|10346.6|10371.4|10346.4|0
1633358700000|2021-10-04 14:45:00|10371.9|10346.9|10377.9|10362.9|10377.9|10362.9|10369.5|10346.9|3
1633358710000|2021-10-04 14:45:10|10380.3|10365.3|10379.6|10364.6|10380.8|10365.8|10378.3|10363.3|2
1633358750000|2021-10-04 14:45:50|10380.9|10365.9|10382.4|10367.4|10382.4|10367.4|10380.9|10365.9|2
1633358760000|2021-10-04 14:46:00|10383.1|10368.1|10378.7|10363.7|10383.1|10368.1|10378.7|10363.7|16
1633358770000|2021-10-04 14:46:10|10369.2|10354.2|10366.6|10351.6|10369.7|10354.7|10366.6|10351.6|7
1633358790000|2021-10-04 14:46:30|10364.9|10349.9|10349.7|10334.7|10364.9|10349.9|10349.7|10334.7|13
1633358800000|2021-10-04 14:46:40|10350.3|10335.3|10341.8|10326.8|10350.3|10335.3|10341.8|10326.8|44
1633358810000|2021-10-04 14:46:50|10341.3|10326.3|10330.7|10315.7|10341.3|10326.3|10330.7|10315.7|3
1633358820000|2021-10-04 14:47:00|10330.1|10315.1|10319.9|10304.9|10330.1|10315.1|10319.9|10304.9|19
1633358830000|2021-10-04 14:47:10|10320.2|10305.2|10318.2|10303.2|10320.2|10305.2|10318.2|10303.2|4
1633358840000|2021-10-04 14:47:20|10318.1|10303.1|10318.8|10303.8|10318.8|10303.8|10316.3|10301.3|3
1633358850000|2021-10-04 14:47:30|10318.6|10303.6|10320.3|10305.3|10320.3|10305.3|10317.8|10302.8|2
1633358860000|2021-10-04 14:47:40|10320.9|10305.9|10322.6|10307.6|10322.6|10307.6|10320.9|10305.9|1
1633358870000|2021-10-04 14:47:50|10330.3|10315.3|10331.4|10316.4|10332.3|10317.3|10330.3|10315.3|7
1633358880000|2021-10-04 14:48:00|10328.9|10313.9|10334.7|10319.7|10339.4|10324.4|10328.9|10313.9|10
1633358890000|2021-10-04 14:48:10|10336.7|10321.7|10323.6|10308.6|10337.9|10322.9|10321.4|10306.4|6
1633358900000|2021-10-04 14:48:20|10327.6|10312.6|10327.9|10312.9|10329.1|10314.1|10327.6|10312.6|1
1633358910000|2021-10-04 14:48:30|10328.4|10313.4|10327.2|10312.2|10328.4|10313.4|10325.4|10310.4|6
1633358920000|2021-10-04 14:48:40|10327|10312|10331.2|10316.2|10331.2|10316.2|10327|10312|3
1633358930000|2021-10-04 14:48:50|10331.4|10316.4|10334.8|10319.8|10337.7|10322.7|10331.4|10316.4|7
1633358940000|2021-10-04 14:49:00|10334.5|10319.5|10332.4|10317.4|10334.5|10319.5|10326.2|10311.2|14
1633358950000|2021-10-04 14:49:10|10331.8|10316.8|10325.9|10310.9|10331.8|10316.8|10325.9|10310.9|2
1633358960000|2021-10-04 14:49:20|10325.8|10310.8|10325.3|10310.3|10325.8|10310.8|10325.3|10310.3|2
1633358970000|2021-10-04 14:49:30|10325.6|10310.6|10313.4|10298.4|10325.6|10310.6|10313.4|10298.4|2
1633358980000|2021-10-04 14:49:40|10313.9|10298.9|10313.9|10298.9|10313.9|10298.9|10313.9|10298.9|1
1633358990000|2021-10-04 14:49:50|||||||||21
1633359000000|2021-10-04 14:50:00|10314.2|10299.2|10321.2|10306.2|10321.2|10306.2|10314.2|10299.2|5
1633359010000|2021-10-04 14:50:10|10321.5|10306.5|10313|10298|10321.5|10306.5|10313|10298|4
1633359020000|2021-10-04 14:50:20|10313.3|10298.3|10313.3|10298.3|10313.3|10298.3|10313.3|10298.3|5
1633359030000|2021-10-04 14:50:30|10312.5|10297.5|10312|10297|10313.5|10298.5|10309.8|10294.8|21
1633359040000|2021-10-04 14:50:40|10312.3|10297.3|10309.3|10294.3|10315|10300|10309.3|10294.3|29
1633359050000|2021-10-04 14:50:50|10309.8|10294.8|10309.8|10294.8|10309.8|10294.8|10309.8|10294.8|8
1633359060000|2021-10-04 14:51:00|10309.2|10294.2|10309.2|10294.2|10309.2|10294.2|10309.2|10294.2|2
1633359070000|2021-10-04 14:51:10|10308.2|10293.2|10307.7|10292.7|10308.2|10293.2|10307.7|10292.7|3
1633359080000|2021-10-04 14:51:20|10307.4|10292.4|10307.6|10292.6|10307.9|10292.9|10307.4|10292.4|12
1633359090000|2021-10-04 14:51:30|10307.8|10292.8|10302.4|10287.4|10307.8|10292.8|10301.8|10286.8|95
1633359100000|2021-10-04 14:51:40|10303.9|10288.9|10304.4|10289.4|10304.4|10289.4|10303.4|10288.4|13
1633359110000|2021-10-04 14:51:50|10304.8|10289.8|10317.5|10302.5|10317.5|10302.5|10304.8|10289.8|12
1633359120000|2021-10-04 14:52:00|10315.8|10300.8|10315.8|10300.8|10315.8|10300.8|10314.2|10299.2|0
1633359130000|2021-10-04 14:52:10|10316.1|10301.1|10316.4|10301.4|10316.4|10301.4|10316.1|10301.1|2
1633359140000|2021-10-04 14:52:20|10316.7|10301.7|10323.7|10308.7|10323.7|10308.7|10316.7|10301.7|7
1633359150000|2021-10-04 14:52:30|10324.2|10309.2|10325.5|10310.5|10325.5|10310.5|10323.7|10308.7|0
1633359160000|2021-10-04 14:52:40|10325.7|10310.7|10330.8|10315.8|10331.2|10316.2|10325.7|10310.7|20
1633359170000|2021-10-04 14:52:50|10331.8|10316.8|10334.8|10319.8|10334.8|10319.8|10331.8|10316.8|0
1633359180000|2021-10-04 14:53:00|10334.2|10319.2|10334.8|10319.8|10334.8|10319.8|10334.2|10319.2|7
1633359190000|2021-10-04 14:53:10|10334.5|10319.5|10332.5|10317.5|10334.5|10319.5|10332.5|10317.5|7
1633359200000|2021-10-04 14:53:20|10330.4|10315.4|10334.4|10319.4|10334.4|10319.4|10330.4|10315.4|20
1633359210000|2021-10-04 14:53:30|10334.7|10319.7|10334.7|10319.7|10334.7|10319.7|10334.7|10319.7|11
1633359220000|2021-10-04 14:53:40|10334.5|10319.5|10334.2|10319.2|10334.5|10319.5|10334.2|10319.2|0
1633359230000|2021-10-04 14:53:50|10334|10319|10333.8|10318.8|10334.2|10319.2|10333.8|10318.8|12
1633359240000|2021-10-04 14:54:00|||||||||1
1633359260000|2021-10-04 14:54:20|10333.6|10318.6|10334|10319|10335.4|10320.4|10333.4|10318.4|3
1633359270000|2021-10-04 14:54:30|10335.2|10320.2|10333.1|10318.1|10335.2|10320.2|10333.1|10318.1|3
1633359280000|2021-10-04 14:54:40|10332.2|10317.2|10331|10316|10332.2|10317.2|10331|10316|9
1633359300000|2021-10-04 14:55:00|10330.8|10315.8|10331.2|10316.2|10332.4|10317.4|10329.4|10314.4|4
1633359310000|2021-10-04 14:55:10|10326.4|10311.4|10326.4|10311.4|10326.4|10311.4|10326.4|10311.4|2
1633359320000|2021-10-04 14:55:20|10327.3|10312.3|10327.1|10312.1|10327.3|10312.3|10327.1|10312.1|4
1633359340000|2021-10-04 14:55:40|10326.9|10311.9|10326.6|10311.6|10326.9|10311.9|10326.6|10311.6|2
1633359350000|2021-10-04 14:55:50|10327|10312|10326.1|10311.1|10327.5|10312.5|10326.1|10311.1|1
1633359360000|2021-10-04 14:56:00|10326.5|10311.5|10326.1|10311.1|10326.5|10311.5|10326.1|10311.1|1
1633359370000|2021-10-04 14:56:10|10326.6|10311.6|10326.1|10311.1|10326.6|10311.6|10326.1|10311.1|6
1633359380000|2021-10-04 14:56:20|||||||||4
1633359390000|2021-10-04 14:56:30|10324.5|10309.5|10323.6|10308.6|10324.5|10309.5|10323.1|10308.1|7
1633359400000|2021-10-04 14:56:40|10326.8|10311.8|10335|10320|10335|10320|10326.8|10311.8|6
1633359410000|2021-10-04 14:56:50|10335.2|10320.2|10335|10320|10335.4|10320.4|10335|10320|1
1633359420000|2021-10-04 14:57:00|10334.7|10319.7|10329.7|10314.7|10334.7|10319.7|10329.7|10314.7|8
1633359430000|2021-10-04 14:57:10|10329.2|10314.2|10332.5|10317.5|10332.5|10317.5|10329.2|10314.2|24
1633359450000|2021-10-04 14:57:30|10332.8|10317.8|10350.6|10335.6|10352.5|10337.5|10332.6|10317.6|7
1633359460000|2021-10-04 14:57:40|10350.7|10335.7|10351|10336|10351.4|10336.4|10350.7|10335.7|4
1633359470000|2021-10-04 14:57:50|10350.7|10335.7|10350.5|10335.5|10350.7|10335.7|10350.3|10335.3|0
1633359480000|2021-10-04 14:58:00|10350|10335|10347.4|10332.4|10350|10335|10346.1|10331.1|7
1633359490000|2021-10-04 14:58:10|10346.5|10331.5|10346.7|10331.7|10346.7|10331.7|10346.5|10331.5|0
1633359500000|2021-10-04 14:58:20|10346.6|10331.6|10346.6|10331.6|10346.6|10331.6|10346.6|10331.6|0
1633359510000|2021-10-04 14:58:30|10346.4|10331.4|10344.5|10329.5|10346.4|10331.4|10344|10329|17
1633359520000|2021-10-04 14:58:40|10345.7|10330.7|10346.9|10331.9|10347.4|10332.4|10344.5|10329.5|11
1633359530000|2021-10-04 14:58:50|10347.2|10332.2|10355.1|10340.1|10355.1|10340.1|10347.2|10332.2|5
1633359540000|2021-10-04 14:59:00|10356.9|10341.9|10358.9|10343.9|10358.9|10343.9|10356.9|10341.9|2
1633359550000|2021-10-04 14:59:10|10358.4|10343.4|10357.2|10342.2|10358.6|10343.6|10356.3|10341.3|9
1633359560000|2021-10-04 14:59:20|10358.7|10343.7|10358.1|10343.1|10362.6|10347.6|10356.6|10341.6|22
1633359570000|2021-10-04 14:59:30|10357.7|10342.7|10360.6|10345.6|10360.6|10345.6|10356.5|10341.5|3
1633359580000|2021-10-04 14:59:40|10366.1|10351.1|10367.5|10352.5|10367.5|10352.5|10366.1|10351.1|6
1633359590000|2021-10-04 14:59:50|10368.5|10353.5|10371.2|10356.2|10371.2|10356.2|10368.5|10353.5|6
1633359600000|2021-10-04 15:00:00|10372.7|10357.7|10372.2|10357.2|10376.7|10361.7|10370.9|10355.9|8
1633359610000|2021-10-04 15:00:10|10372.9|10357.9|10378.7|10363.7|10378.7|10363.7|10372.9|10357.9|9
1633359620000|2021-10-04 15:00:20|10381|10366|10382.5|10367.5|10388.4|10371.5|10381|10363.4|14
1633359630000|2021-10-04 15:00:30|10382.7|10367.7|10384|10369|10384|10369|10382.7|10367.7|10
1633359640000|2021-10-04 15:00:40|10384.5|10369.5|10378.4|10363.4|10384.5|10369.5|10378.4|10363.4|20
1633359650000|2021-10-04 15:00:50|10377|10362|10373|10358|10377|10362|10371.8|10356.8|7
1633359660000|2021-10-04 15:01:00|10373.5|10358.5|10375.6|10360.6|10375.6|10360.6|10372.6|10357.6|1
1633359670000|2021-10-04 15:01:10|10374.4|10359.4|10372.7|10357.7|10374.4|10359.4|10372.6|10357.6|8
1633359680000|2021-10-04 15:01:20|10372.9|10357.9|10372.5|10357.5|10372.9|10357.9|10372|10357|4
1633359690000|2021-10-04 15:01:30|||||||||3
1633359700000|2021-10-04 15:01:40|10373|10358|10372.4|10357.4|10373|10358|10372.4|10357.4|8
1633359710000|2021-10-04 15:01:50|10370.2|10355.2|10366.6|10351.6|10370.4|10355.2|10366.4|10345.4|14
1633359720000|2021-10-04 15:02:00|10366.9|10351.9|10369.9|10354.9|10369.9|10354.9|10366.9|10351.9|0
1633359730000|2021-10-04 15:02:10|||||||||2
1633359740000|2021-10-04 15:02:20|10369|10354|10357.4|10342.4|10369|10354|10357.4|10342.4|15
1633359750000|2021-10-04 15:02:30|||||||||1
1633359760000|2021-10-04 15:02:40|||||||||1
1633359770000|2021-10-04 15:02:50|10357.8|10342.8|10358.9|10343.9|10359.1|10344.1|10357.8|10342.8|1
1633359780000|2021-10-04 15:03:00|10358.6|10343.6|10359.4|10344.4|10359.6|10344.6|10358.6|10343.6|3
1633359790000|2021-10-04 15:03:10|10359.2|10344.2|10359.2|10344.2|10359.6|10344.6|10359.2|10344.2|1
1633359800000|2021-10-04 15:03:20|10359.4|10344.4|10359.2|10344.2|10359.4|10344.4|10359.2|10344.2|2
1633359810000|2021-10-04 15:03:30|10360|10345|10358.9|10343.9|10360|10345|10358.9|10343.9|5
1633359820000|2021-10-04 15:03:40|10358.5|10343.5|10351.3|10336.3|10358.7|10343.7|10351.3|10336.3|8
1633359830000|2021-10-04 15:03:50|10350.4|10335.4|10353.2|10338.2|10353.2|10338.2|10350.4|10335.4|3
1633359840000|2021-10-04 15:04:00|10353.5|10338.5|10353.7|10338.7|10353.7|10338.7|10353.5|10338.5|3
1633359850000|2021-10-04 15:04:10|10354.4|10339.4|10354.4|10339.4|10354.4|10339.4|10354.4|10339.4|3
1633359860000|2021-10-04 15:04:20|10354.2|10339.2|10350.7|10335.7|10354.2|10339.2|10350.7|10335.7|5
1633359870000|2021-10-04 15:04:30|10350.1|10335.1|10351.6|10336.6|10351.9|10336.9|10348.7|10333.7|11
1633359880000|2021-10-04 15:04:40|10352|10337|10353.1|10338.1|10353.1|10338.1|10352|10337|0
1633359900000|2021-10-04 15:05:00|10353.4|10338.4|10366.4|10351.4|10368.4|10353.4|10353.4|10338.4|13
1633359910000|2021-10-04 15:05:10|10366.2|10351.2|10366.1|10351.1|10366.2|10351.2|10365.9|10350.9|2
1633359920000|2021-10-04 15:05:20|10365.1|10350.1|10365.4|10350.4|10365.4|10350.4|10363.4|10348.4|3
1633359930000|2021-10-04 15:05:30|10366|10351|10367.7|10352.7|10367.7|10352.7|10366|10351|1
1633359950000|2021-10-04 15:05:50|10368.3|10353.3|10370.4|10355.4|10370.9|10355.9|10368.3|10353.3|11
1633359960000|2021-10-04 15:06:00|10371.3|10356.3|10366.9|10351.9|10371.3|10356.3|10366.3|10351.3|25
1633359970000|2021-10-04 15:06:10|10366|10351|10366.9|10351.9|10366.9|10351.9|10366|10351|1
1633359980000|2021-10-04 15:06:20|10367.1|10352.1|10367.1|10352.1|10369.5|10354.5|10366.4|10351.4|3
1633359990000|2021-10-04 15:06:30|10366.5|10351.5|10366.1|10351.1|10366.5|10351.5|10365.5|10350.5|2
1633360000000|2021-10-04 15:06:40|10365|10350|10360.3|10345.3|10365.2|10350.2|10360.3|10345.3|6
1633360010000|2021-10-04 15:06:50|10360.6|10345.6|10362.2|10347.2|10362.8|10347.8|10358.4|10343.4|12
1633360020000|2021-10-04 15:07:00|10362|10347|10361.9|10346.9|10362.1|10347.1|10361.7|10346.7|7
1633360030000|2021-10-04 15:07:10|10362.5|10347.5|10363|10348|10363|10348|10362.5|10347.5|5
1633360040000|2021-10-04 15:07:20|10362.8|10347.8|10362.8|10347.8|10362.8|10347.8|10362.8|10347.8|0
1633360050000|2021-10-04 15:07:30|10363.4|10348.4|10364.7|10349.7|10364.9|10349.9|10363.4|10348.4|5
1633360060000|2021-10-04 15:07:40|10364.9|10349.9|10370.1|10355.1|10370.1|10355.1|10364.9|10349.9|2
1633360070000|2021-10-04 15:07:50|10370.3|10355.3|10370.4|10355.4|10370.6|10355.6|10370.3|10355.3|1
1633360080000|2021-10-04 15:08:00|10370.2|10355.2|10365.9|10350.9|10370.2|10355.2|10365.9|10350.9|6
1633360090000|2021-10-04 15:08:10|10365.6|10350.6|10365.5|10350.5|10366.1|10351.1|10365.5|10350.5|2
1633360100000|2021-10-04 15:08:20|10365.4|10350.4|10363.9|10348.9|10365.4|10350.4|10363.9|10348.9|2
1633360110000|2021-10-04 15:08:30|10364.2|10349.2|10362.3|10347.3|10364.2|10349.2|10362.3|10347.3|3
1633360120000|2021-10-04 15:08:40|10362.5|10347.5|10362.3|10347.3|10362.5|10347.5|10362.3|10347.3|5
1633360130000|2021-10-04 15:08:50|10362.6|10347.6|10362.3|10347.3|10366.6|10351.6|10362.3|10347.3|7
1633360140000|2021-10-04 15:09:00|10360.8|10345.8|10362.4|10347.4|10362.7|10347.7|10360.3|10345.3|12
1633360160000|2021-10-04 15:09:20|10363.1|10348.1|10362.8|10347.8|10364.6|10349.6|10362.8|10347.8|10
1633360170000|2021-10-04 15:09:30|10363.8|10348.8|10363.8|10348.8|10363.8|10348.8|10363.8|10348.8|3
1633360180000|2021-10-04 15:09:40|10363.1|10348.1|10363.1|10348.1|10363.5|10348.5|10363.1|10348.1|0
1633360190000|2021-10-04 15:09:50|||||||||3
1633360200000|2021-10-04 15:10:00|10363.6|10348.6|10363.1|10348.1|10363.6|10348.6|10363.1|10348.1|2
1633360210000|2021-10-04 15:10:10|10365.4|10350.4|10367.8|10352.8|10367.8|10352.8|10365.4|10350.4|8
1633360220000|2021-10-04 15:10:20|10368.1|10353.1|10370.1|10355.1|10370.1|10355.1|10368.1|10353.1|6
1633360230000|2021-10-04 15:10:30|||||||||4
1633360240000|2021-10-04 15:10:40|10369.2|10354.2|10367.1|10352.1|10369.2|10354.2|10367.1|10352.1|2
1633360250000|2021-10-04 15:10:50|10366.6|10351.6|10366.6|10351.6|10367.1|10352.1|10366.1|10351.1|2
1633360260000|2021-10-04 15:11:00|10364.7|10349.7|10360.1|10345.1|10364.7|10349.7|10359.6|10344.6|4
1633360270000|2021-10-04 15:11:10|10360.5|10345.5|10361.6|10346.6|10361.6|10346.6|10360.5|10345.5|2
1633360280000|2021-10-04 15:11:20|10360.4|10345.4|10358.1|10343.1|10360.4|10345.4|10358.1|10343.1|12
1633360290000|2021-10-04 15:11:30|||||||||3
1633360300000|2021-10-04 15:11:40|10357.8|10342.8|10355.3|10340.3|10357.8|10342.8|10354.8|10339.8|6
1633360310000|2021-10-04 15:11:50|10355.1|10340.1|10355.3|10340.3|10355.3|10340.3|10354.8|10339.8|1
1633360320000|2021-10-04 15:12:00|10354.8|10339.8|10355.8|10340.8|10357.1|10342.1|10354.8|10339.8|4
1633360330000|2021-10-04 15:12:10|10355.1|10340.1|10354.6|10339.6|10355.1|10340.1|10354.4|10339.4|2
1633360340000|2021-10-04 15:12:20|10353.9|10338.9|10355.5|10340.5|10357.9|10342.9|10351.9|10336.9|10
1633360350000|2021-10-04 15:12:30|10355.1|10340.1|10351|10336|10355.1|10340.1|10351|10336|1
1633360370000|2021-10-04 15:12:50|10350.2|10335.2|10350.4|10335.4|10350.4|10335.4|10350.2|10335.2|2
1633360380000|2021-10-04 15:13:00|10351.3|10336.3|10352.2|10337.2|10352.2|10337.2|10351.3|10336.3|4
1633360400000|2021-10-04 15:13:20|||||||||10
1633360410000|2021-10-04 15:13:30|10352.7|10337.7|10352.2|10337.2|10352.7|10337.7|10352.2|10337.2|3
1633360420000|2021-10-04 15:13:40|10352.5|10337.5|10350|10335|10352.5|10337.5|10350|10335|15
1633360430000|2021-10-04 15:13:50|10349.7|10334.7|10357.5|10342.5|10358.2|10343.2|10349.2|10334.2|14
1633360440000|2021-10-04 15:14:00|10357.1|10342.1|10356.5|10341.5|10357.1|10342.1|10356.5|10341.5|0
1633360460000|2021-10-04 15:14:20|||||||||1
1633360470000|2021-10-04 15:14:30|10356|10341|10356|10341|10356|10341|10356|10341|5
1633360480000|2021-10-04 15:14:40|10358.1|10343.1|10365.5|10350.5|10365.5|10350.5|10358.1|10343.1|9
1633360490000|2021-10-04 15:14:50|10367|10352|10370.7|10355.7|10370.7|10355.7|10367|10352|1
1633360500000|2021-10-04 15:15:00|10370.5|10355.5|10377.3|10362.3|10377.3|10362.3|10370.4|10355.4|18
1633360510000|2021-10-04 15:15:10|10377.8|10362.8|10383.7|10368.7|10383.7|10368.7|10377.8|10362.8|0
1633360520000|2021-10-04 15:15:20|10384.2|10369.2|10381.7|10366.7|10385.7|10370.7|10381.7|10366.7|7
1633360530000|2021-10-04 15:15:30|10379.5|10364.5|10379.5|10364.5|10379.5|10364.5|10379|10364|3
1633360540000|2021-10-04 15:15:40|10379.1|10364.1|10378.5|10363.5|10379.1|10364.1|10378.5|10363.5|0
1633360550000|2021-10-04 15:15:50|10379.1|10364.1|10377.7|10362.7|10379.7|10364.7|10377.7|10362.7|4
1633360560000|2021-10-04 15:16:00|||||||||1
1633360580000|2021-10-04 15:16:20|10377.5|10362.5|10372.2|10357.2|10377.5|10362.5|10372.2|10357.2|4
1633360590000|2021-10-04 15:16:30|10372.4|10357.4|10373.2|10358.2|10373.2|10358.2|10372.4|10357.4|2
1633360600000|2021-10-04 15:16:40|10373.9|10358.9|10373.2|10358.2|10373.9|10358.9|10373.2|10358.2|6
1633360610000|2021-10-04 15:16:50|10368.2|10353.2|10364.5|10349.5|10368.2|10353.2|10364.2|10349.2|3
1633360620000|2021-10-04 15:17:00|10364.2|10349.2|10365.7|10350.7|10365.7|10350.7|10364.2|10349.2|9
1633360630000|2021-10-04 15:17:10|10366.7|10351.7|10366.2|10351.2|10366.7|10351.7|10366.2|10351.2|1
1633360640000|2021-10-04 15:17:20|||||||||5
1633360650000|2021-10-04 15:17:30|||||||||5
1633360660000|2021-10-04 15:17:40|10365.7|10350.7|10365.7|10350.7|10365.7|10350.7|10365.7|10350.7|10
1633360670000|2021-10-04 15:17:50|10366.2|10351.2|10366.2|10351.2|10366.2|10351.2|10365.7|10350.7|2
1633360680000|2021-10-04 15:18:00|10365.6|10350.6|10363.5|10348.5|10365.6|10350.6|10363.5|10348.5|1
1633360700000|2021-10-04 15:18:20|10363.7|10348.7|10364.5|10349.5|10364.5|10349.5|10363.7|10348.7|2
1633360710000|2021-10-04 15:18:30|10365.7|10350.7|10365.7|10350.7|10365.7|10350.7|10365.7|10350.7|0
1633360720000|2021-10-04 15:18:40|10365.9|10350.9|10367.4|10352.4|10367.4|10352.4|10365.9|10350.9|1
1633360730000|2021-10-04 15:18:50|10367.9|10352.9|10365|10350|10369.2|10354.2|10365|10350|10
1633360740000|2021-10-04 15:19:00|10364.2|10349.2|10359.1|10344.1|10364.2|10349.2|10359.1|10344.1|4
1633360750000|2021-10-04 15:19:10|10359.3|10344.3|10358.2|10343.2|10359.6|10344.6|10358.2|10343.2|13
1633360770000|2021-10-04 15:19:30|10358.5|10343.5|10358.5|10343.5|10358.5|10343.5|10358.5|10343.5|0
1633360790000|2021-10-04 15:19:50|10361.4|10346.4|10362.6|10347.6|10362.6|10347.6|10361.4|10346.4|1
1633360800000|2021-10-04 15:20:00|10363.2|10348.2|10370.5|10355.5|10370.5|10355.5|10363.2|10348.2|2
1633360810000|2021-10-04 15:20:10|10371|10356|10376.3|10361.3|10376.3|10361.3|10371|10356|4
1633360820000|2021-10-04 15:20:20|10376.5|10361.5|10376.6|10361.6|10376.8|10361.8|10376.5|10361.5|1
1633360830000|2021-10-04 15:20:30|10376.3|10361.3|10376.5|10361.5|10376.5|10361.5|10376.3|10361.3|1
1633360840000|2021-10-04 15:20:40|10376.2|10361.2|10374.8|10359.8|10376.7|10361.7|10371.2|10356.2|13
1633360850000|2021-10-04 15:20:50|10374.5|10359.5|10374.2|10359.2|10374.5|10359.5|10374.2|10359.2|1
1633360860000|2021-10-04 15:21:00|10373.2|10358.2|10368.9|10353.9|10373.2|10358.2|10367.4|10352.4|8
1633360870000|2021-10-04 15:21:10|10370.7|10355.7|10372.7|10357.7|10373.1|10358.1|10370.7|10355.7|2
1633360880000|2021-10-04 15:21:20|10370.7|10355.7|10369.8|10354.8|10370.7|10355.7|10369.8|10354.8|0
1633360890000|2021-10-04 15:21:30|10369.5|10354.5|10369.5|10354.5|10369.5|10354.5|10369.5|10354.5|0
1633360900000|2021-10-04 15:21:40|10369.8|10354.8|10369.8|10354.8|10369.8|10354.8|10369.8|10354.8|0
1633360910000|2021-10-04 15:21:50|10370.3|10355.3|10370|10355|10370.3|10355.3|10370|10355|0
1633360920000|2021-10-04 15:22:00|10370.2|10355.2|10367.5|10352.5|10370.5|10355.5|10367.5|10352.5|2
1633360930000|2021-10-04 15:22:10|10367.2|10352.2|10366.7|10351.7|10367.2|10352.2|10366.7|10351.7|0
1633360940000|2021-10-04 15:22:20|10366.5|10351.5|10366.2|10351.2|10367.2|10352.2|10366.2|10351.2|7
1633360960000|2021-10-04 15:22:40|10363.9|10348.9|10363.4|10348.4|10363.9|10348.9|10363.4|10348.4|1
1633360970000|2021-10-04 15:22:50|10362.9|10347.9|10362.9|10347.9|10362.9|10347.9|10362.9|10347.9|0
1633360980000|2021-10-04 15:23:00|10363.8|10348.8|10363.8|10348.8|10363.8|10348.8|10363.8|10348.8|0
1633360990000|2021-10-04 15:23:10|10365.8|10350.8|10366.1|10351.1|10366.1|10351.1|10364.6|10349.6|7
1633361010000|2021-10-04 15:23:30|10366.4|10351.4|10366.4|10351.4|10366.4|10351.4|10366.4|10351.4|3
1633361020000|2021-10-04 15:23:40|10367.6|10352.6|10368.1|10353.1|10368.1|10353.1|10367.6|10352.6|0
1633361040000|2021-10-04 15:24:00|10369.4|10354.4|10374.1|10359.1|10374.1|10359.1|10369.4|10354.4|3
1633361050000|2021-10-04 15:24:10|10375.2|10360.2|10375.2|10360.2|10375.2|10360.2|10375.2|10360.2|0
1633361060000|2021-10-04 15:24:20|10375.7|10360.7|10376.8|10361.8|10376.8|10361.8|10375.7|10360.7|3
1633361070000|2021-10-04 15:24:30|||||||||2
1633361080000|2021-10-04 15:24:40|10376.2|10361.2|10374.8|10359.8|10376.4|10361.4|10374.8|10359.8|6
1633361100000|2021-10-04 15:25:00|10374.2|10359.2|10375.2|10360.2|10375.2|10360.2|10372.8|10357.8|7
1633361110000|2021-10-04 15:25:10|10374.8|10359.8|10375.6|10360.6|10375.6|10360.6|10374.2|10359.2|2
1633361130000|2021-10-04 15:25:30|10376.2|10361.2|10376.2|10361.2|10376.2|10361.2|10376.2|10361.2|0
1633361140000|2021-10-04 15:25:40|10376.5|10361.5|10376.5|10361.5|10376.5|10361.5|10376.5|10361.5|0
1633361160000|2021-10-04 15:26:00|10374.7|10359.7|10374.7|10359.7|10374.7|10359.7|10374.7|10359.7|0
1633361170000|2021-10-04 15:26:10|10375|10360|10375.2|10360.2|10375.5|10360.5|10375|10360|8
1633361180000|2021-10-04 15:26:20|10375.4|10360.4|10375.4|10360.4|10375.4|10360.4|10375.4|10360.4|1
1633361190000|2021-10-04 15:26:30|10375.7|10360.7|10376.2|10361.2|10376.2|10361.2|10375.7|10360.7|0
1633361200000|2021-10-04 15:26:40|10376.4|10361.4|10376.7|10361.7|10376.7|10361.7|10376.4|10361.4|0
1633361210000|2021-10-04 15:26:50|10376.9|10361.9|10377.4|10362.4|10377.4|10362.4|10376.9|10361.9|0
1633361220000|2021-10-04 15:27:00|10377.2|10362.2|10372.6|10357.6|10377.2|10362.2|10372.6|10357.6|9
1633361230000|2021-10-04 15:27:10|10372.3|10357.3|10372.8|10357.8|10372.8|10357.8|10372.3|10357.3|2
1633361250000|2021-10-04 15:27:30|10373|10358|10373.4|10358.4|10373.4|10358.4|10373|10358|3
1633361260000|2021-10-04 15:27:40|10373.7|10358.7|10373.7|10358.7|10373.7|10358.7|10373.7|10358.7|0
1633361270000|2021-10-04 15:27:50|10373.9|10358.9|10373.7|10358.7|10374.2|10359.2|10373.7|10358.7|1
1633361280000|2021-10-04 15:28:00|10373.4|10358.4|10373.4|10358.4|10373.4|10358.4|10373.4|10358.4|2
1633361290000|2021-10-04 15:28:10|10373.2|10358.2|10373.2|10358.2|10373.2|10358.2|10373.2|10358.2|1
1633361300000|2021-10-04 15:28:20|10373.4|10358.4|10380.3|10365.3|10380.7|10365.7|10373.4|10358.4|9
1633361310000|2021-10-04 15:28:30|10379.7|10364.7|10379.7|10364.7|10379.7|10364.7|10379.7|10364.7|0
1633361350000|2021-10-04 15:29:10|||||||||1
1633361360000|2021-10-04 15:29:20|||||||||3
1633361370000|2021-10-04 15:29:30|10380.2|10365.2|10377.9|10362.9|10380.2|10365.2|10377.3|10362.3|9
1633361380000|2021-10-04 15:29:40|10380.4|10365.4|10380.4|10365.4|10380.4|10365.4|10379.9|10364.9|2
1633361390000|2021-10-04 15:29:50|10380.1|10365.1|10380.1|10365.1|10380.1|10365.1|10380.1|10365.1|3
1633361400000|2021-10-04 15:30:00|10380.3|10365.3|10380.3|10365.3|10380.3|10365.3|10380.3|10365.3|1
1633361420000|2021-10-04 15:30:20|10378.3|10363.3|10378.3|10363.3|10378.3|10363.3|10378.3|10363.3|0
1633361440000|2021-10-04 15:30:40|10378.1|10363.1|10382.1|10367.1|10382.1|10367.1|10378.1|10363.1|5
1633361450000|2021-10-04 15:30:50|10381.8|10366.8|10381.6|10366.6|10381.8|10366.8|10381.6|10366.6|6
1633361460000|2021-10-04 15:31:00|10382|10367|10380.8|10365.8|10382.6|10367.6|10380.6|10365.6|7
1633361470000|2021-10-04 15:31:10|10380.5|10365.5|10380.4|10365.4|10380.5|10365.5|10380.1|10365.1|7
1633361500000|2021-10-04 15:31:40|10380.2|10365.2|10379.2|10364.2|10380.2|10365.2|10379.2|10364.2|2
1633361510000|2021-10-04 15:31:50|10378.9|10363.9|10378.4|10363.4|10378.9|10363.9|10378.4|10363.4|3
1633361520000|2021-10-04 15:32:00|10378.9|10363.9|10378.9|10363.9|10378.9|10363.9|10378.9|10363.9|0
1633361530000|2021-10-04 15:32:10|10378.7|10363.7|10378.5|10363.5|10378.7|10363.7|10378.5|10363.5|3
1633361540000|2021-10-04 15:32:20|10379.1|10364.1|10379.8|10364.8|10380|10365|10378.9|10363.9|85
1633361550000|2021-10-04 15:32:30|10379.1|10364.1|10375.9|10360.9|10379.1|10364.1|10375.9|10360.9|33
1633361560000|2021-10-04 15:32:40|10375.4|10360.4|10373.9|10358.9|10375.4|10360.4|10373.9|10358.9|6
1633361570000|2021-10-04 15:32:50|10373.6|10358.6|10372.8|10357.8|10373.6|10358.6|10371.2|10356.2|8
1633361580000|2021-10-04 15:33:00|10373.1|10358.1|10372.7|10357.7|10373.4|10358.4|10372.7|10357.7|1
1633361590000|2021-10-04 15:33:10|10371.5|10356.5|10371.6|10356.6|10371.6|10356.6|10371.3|10356.3|0
1633361600000|2021-10-04 15:33:20|10371.4|10356.4|10370.7|10355.7|10371.4|10356.4|10370.6|10355.6|4
1633361610000|2021-10-04 15:33:30|||||||||3
1633361620000|2021-10-04 15:33:40|10370.1|10355.1|10369.9|10354.9|10370.1|10355.1|10369.9|10354.9|1
1633361630000|2021-10-04 15:33:50|10369.7|10354.7|10369.9|10354.9|10369.9|10354.9|10369.4|10354.4|3
1633361650000|2021-10-04 15:34:10|10371.1|10356.1|10375.3|10360.3|10375.3|10360.3|10371.1|10356.1|8
1633361660000|2021-10-04 15:34:20|10373.6|10358.6|10373.2|10358.2|10373.6|10358.6|10373.2|10358.2|1
1633361670000|2021-10-04 15:34:30|10373.8|10358.8|10373.8|10358.8|10373.8|10358.8|10373.8|10358.8|0
1633361680000|2021-10-04 15:34:40|10374.4|10359.4|10374.4|10359.4|10374.4|10359.4|10374.4|10359.4|0
1633361690000|2021-10-04 15:34:50|10375|10360|10375.6|10360.6|10375.6|10360.6|10375|10360|1
1633361700000|2021-10-04 15:35:00|10375.8|10360.8|10375.8|10360.8|10375.8|10360.8|10375.8|10360.8|1
1633361710000|2021-10-04 15:35:10|10375.7|10360.7|10376|10361|10376|10361|10375.7|10360.7|4
1633361720000|2021-10-04 15:35:20|10376.7|10361.7|10380.5|10365.5|10380.5|10365.5|10376.7|10361.7|3
1633361730000|2021-10-04 15:35:30|||||||||1
1633361740000|2021-10-04 15:35:40|10380.3|10365.3|10380.3|10365.3|10380.3|10365.3|10380.3|10365.3|2
1633361750000|2021-10-04 15:35:50|10379.8|10364.8|10380.8|10365.8|10380.8|10365.8|10379.8|10364.8|1
1633361760000|2021-10-04 15:36:00|10380.6|10365.6|10380.3|10365.3|10380.6|10365.6|10380.3|10365.3|1
1633361770000|2021-10-04 15:36:10|10376.7|10361.7|10377.3|10362.3|10377.3|10362.3|10376.6|10361.6|8
1633361800000|2021-10-04 15:36:40|10377|10362|10377|10362|10377|10362|10377|10362|1
1633361820000|2021-10-04 15:37:00|10376.6|10361.6|10376.2|10361.2|10376.6|10361.6|10375.8|10360.8|3
1633361830000|2021-10-04 15:37:10|10376.5|10361.5|10377.3|10362.3|10377.3|10362.3|10376.2|10361.2|3
1633361840000|2021-10-04 15:37:20|10378.5|10363.5|10380.1|10365.1|10380.7|10365.7|10377.9|10362.9|13
1633361850000|2021-10-04 15:37:30|10379.8|10364.8|10380.1|10365.1|10380.4|10365.4|10379.8|10364.8|4
1633361860000|2021-10-04 15:37:40|10389|10374|10389.7|10374.7|10390|10375|10388.7|10373.7|8
1633361870000|2021-10-04 15:37:50|10389.5|10374.5|10392.4|10377.4|10392.6|10377.6|10389.5|10374.5|4
1633361880000|2021-10-04 15:38:00|10392.6|10377.6|10390.1|10375.1|10393.6|10378.6|10390.1|10375.1|7
1633361890000|2021-10-04 15:38:10|10390.7|10375.7|10390.7|10375.7|10390.7|10375.7|10390.7|10375.7|3
1633361900000|2021-10-04 15:38:20|10391.3|10376.3|10396.3|10381.3|10396.6|10381.6|10391.3|10376.3|7
1633361910000|2021-10-04 15:38:30|10398.3|10383.3|10398.3|10383.3|10398.3|10383.3|10398.3|10383.3|1
1633361920000|2021-10-04 15:38:40|10397.7|10382.7|10396.8|10381.8|10397.7|10382.7|10396.8|10381.8|1
1633361930000|2021-10-04 15:38:50|10396.5|10381.5|10398|10383|10398|10383|10396.5|10381.5|2
1633361940000|2021-10-04 15:39:00|10398.3|10383.3|10399.1|10384.1|10399.1|10384.1|10398.3|10383.3|1
1633361950000|2021-10-04 15:39:10|10404.6|10389.6|10403.6|10388.6|10404.6|10389.6|10402.6|10387.6|4
1633361960000|2021-10-04 15:39:20|10404.2|10389.2|10405.1|10390.1|10405.1|10390.1|10404.2|10389.2|5
1633361970000|2021-10-04 15:39:30|10405.6|10390.6|10409.8|10394.8|10409.8|10394.8|10405.6|10390.6|20
1633361980000|2021-10-04 15:39:40|10410.3|10395.3|10410.1|10395.1|10410.3|10395.3|10409.8|10394.8|2
1633361990000|2021-10-04 15:39:50|10409.4|10394.4|10409.8|10394.8|10410.1|10395.1|10409.4|10394.4|4
1633362000000|2021-10-04 15:40:00|10409.6|10394.6|10408.7|10393.7|10409.6|10394.6|10407.3|10392.3|9
1633362030000|2021-10-04 15:40:30|10407.7|10392.7|10407.7|10392.7|10407.7|10392.7|10407.7|10392.7|0
1633362040000|2021-10-04 15:40:40|10408|10393|10408|10393|10408|10393|10408|10393|0
1633362060000|2021-10-04 15:41:00|10408.3|10393.3|10405.4|10390.4|10408.3|10393.3|10405.4|10390.4|7
1633362070000|2021-10-04 15:41:10|||||||||1
1633362080000|2021-10-04 15:41:20|10406.1|10391.1|10403.8|10388.8|10406.1|10391.1|10403.8|10388.8|5
1633362090000|2021-10-04 15:41:30|10404|10389|10404|10389|10404|10389|10403.8|10388.8|1
1633362100000|2021-10-04 15:41:40|10403.8|10388.8|10406.6|10391.6|10406.6|10391.6|10403.6|10388.6|8
1633362120000|2021-10-04 15:42:00|10406.9|10391.9|10407.7|10392.7|10407.7|10392.7|10406.2|10391.2|5
1633362130000|2021-10-04 15:42:10|10408.7|10393.7|10409.7|10394.7|10409.9|10394.9|10408.7|10393.7|2
1633362150000|2021-10-04 15:42:30|10409.4|10394.4|10409.7|10394.7|10409.9|10394.9|10409|10394|3
1633362160000|2021-10-04 15:42:40|10410|10395|10409.4|10394.4|10411.5|10396.5|10409.4|10394.4|7
1633362170000|2021-10-04 15:42:50|10408.9|10393.9|10408|10393|10408.9|10393.9|10408|10393|5
1633362180000|2021-10-04 15:43:00|10407.8|10392.8|10409.7|10394.7|10409.7|10394.7|10407.8|10392.8|2
1633362190000|2021-10-04 15:43:10|10409.4|10394.4|10409.7|10394.7|10409.7|10394.7|10409.4|10394.4|5
1633362200000|2021-10-04 15:43:20|10410.3|10395.3|10410.8|10395.8|10410.8|10395.8|10410.3|10395.3|1
1633362210000|2021-10-04 15:43:30|10408.3|10393.3|10408.8|10393.8|10408.8|10393.8|10408.3|10393.3|2
1633362220000|2021-10-04 15:43:40|10409.1|10394.1|10409.6|10394.6|10409.6|10394.6|10409.1|10394.1|2
1633362240000|2021-10-04 15:44:00|10409.8|10394.8|10409.8|10394.8|10409.8|10394.8|10409.8|10394.8|4
1633362250000|2021-10-04 15:44:10|10408.9|10393.9|10408.9|10393.9|10408.9|10393.9|10408.9|10393.9|0
1633362280000|2021-10-04 15:44:40|10408.7|10393.7|10409|10394|10409|10394|10408.7|10393.7|0
1633362290000|2021-10-04 15:44:50|10409.5|10394.5|10409.8|10394.8|10409.8|10394.8|10409.5|10394.5|0
1633362300000|2021-10-04 15:45:00|10410.1|10395.1|10405.8|10390.8|10410.1|10395.1|10405.8|10390.8|6
1633362310000|2021-10-04 15:45:10|10404.8|10389.8|10404.4|10389.4|10404.8|10389.8|10404.4|10389.4|2
1633362320000|2021-10-04 15:45:20|10405.6|10390.6|10405.8|10390.8|10405.8|10390.8|10405.6|10390.6|2
1633362330000|2021-10-04 15:45:30|10405.6|10390.6|10405.6|10390.6|10405.6|10390.6|10405.6|10390.6|0
1633362350000|2021-10-04 15:45:50|10404.9|10389.9|10404.3|10389.3|10404.9|10389.9|10403.8|10388.8|2
1633362360000|2021-10-04 15:46:00|10404.6|10389.6|10405.8|10390.8|10405.8|10390.8|10404.6|10389.6|0
1633362370000|2021-10-04 15:46:10|10406.1|10391.1|10404.6|10389.6|10406.1|10391.1|10404.6|10389.6|1
1633362380000|2021-10-04 15:46:20|10404.4|10389.4|10409.8|10394.8|10409.8|10394.8|10404.1|10389.1|4
1633362390000|2021-10-04 15:46:30|10410|10395|10410.2|10395.2|10410.6|10395.6|10410|10395|2
1633362400000|2021-10-04 15:46:40|10410.8|10395.8|10410.1|10395.1|10411.2|10396.2|10410.1|10395.1|9
1633362420000|2021-10-04 15:47:00|10409.9|10394.9|10408.8|10393.8|10409.9|10394.9|10408.8|10393.8|0
1633362450000|2021-10-04 15:47:30|10409.1|10394.1|10409.1|10394.1|10409.1|10394.1|10409.1|10394.1|3
1633362460000|2021-10-04 15:47:40|10410|10395|10410|10395|10410|10395|10410|10395|2
1633362470000|2021-10-04 15:47:50|10409.7|10394.7|10407|10392|10409.7|10394.7|10407|10392|7
1633362480000|2021-10-04 15:48:00|10407.3|10392.3|10407|10392|10407.3|10392.3|10406.5|10391.5|5
1633362500000|2021-10-04 15:48:20|10406.3|10391.3|10396.8|10381.8|10406.3|10391.3|10396|10381|61
1633362510000|2021-10-04 15:48:30|10397.1|10382.1|10397.6|10382.6|10397.9|10382.9|10397.1|10382.1|4
1633362520000|2021-10-04 15:48:40|10397.1|10382.1|10397.1|10382.1|10397.1|10382.1|10397.1|10382.1|4
1633362530000|2021-10-04 15:48:50|10397.9|10382.9|10389.1|10374.1|10398.1|10383.1|10389.1|10374.1|13
1633362540000|2021-10-04 15:49:00|10388.3|10373.3|10396.3|10381.3|10396.4|10381.4|10386.9|10371.9|8
1633362550000|2021-10-04 15:49:10|10396.6|10381.6|10403.8|10388.8|10403.8|10388.8|10396.6|10381.6|3
1633362560000|2021-10-04 15:49:20|10401.5|10386.5|10403.3|10388.3|10404.4|10389.4|10399.5|10384.5|13
1633362570000|2021-10-04 15:49:30|10403.6|10388.6|10402.6|10387.6|10404.6|10389.6|10402.6|10387.6|6
1633362580000|2021-10-04 15:49:40|10400.8|10385.8|10400.8|10385.8|10400.8|10385.8|10400.8|10385.8|0
1633362590000|2021-10-04 15:49:50|10402.3|10387.3|10403.5|10388.5|10403.5|10388.5|10402.3|10387.3|0
1633362600000|2021-10-04 15:50:00|10403.8|10388.8|10403.7|10388.7|10406.6|10391.6|10403.7|10388.7|4
1633362610000|2021-10-04 15:50:10|10403.1|10388.1|10402|10387|10403.1|10388.1|10402|10387|1
1633362620000|2021-10-04 15:50:20|10401|10386|10399.5|10384.5|10401|10386|10399.5|10384.5|1
1633362630000|2021-10-04 15:50:30|10399.8|10384.8|10399.8|10384.8|10399.8|10384.8|10399.8|10384.8|0
1633362640000|2021-10-04 15:50:40|10400.6|10385.6|10400.6|10385.6|10400.6|10385.6|10400.6|10385.6|0
1633362650000|2021-10-04 15:50:50|10395.7|10380.7|10395.7|10380.7|10395.7|10380.7|10395.7|10380.7|9
1633362660000|2021-10-04 15:51:00|10395.2|10380.2|10395.2|10380.2|10395.2|10380.2|10395.2|10380.2|0
1633362670000|2021-10-04 15:51:10|10394.7|10379.7|10392|10377|10394.7|10379.7|10392|10377|4
1633362680000|2021-10-04 15:51:20|10391.2|10376.2|10395.5|10380.5|10395.5|10380.5|10389.3|10374.3|14
1633362690000|2021-10-04 15:51:30|10396.3|10381.3|10399.6|10384.6|10399.6|10384.6|10396.3|10381.3|0
1633362700000|2021-10-04 15:51:40|10400.6|10385.6|10398.5|10383.5|10400.6|10385.6|10398.5|10383.5|0
1633362710000|2021-10-04 15:51:50|10399.3|10384.3|10399.1|10384.1|10399.3|10384.3|10399.1|10384.1|1
1633362720000|2021-10-04 15:52:00|10398.7|10383.7|10398.1|10383.1|10398.7|10383.7|10398.1|10383.1|0
1633362730000|2021-10-04 15:52:10|10398.3|10383.3|10405.2|10390.2|10405.2|10390.2|10398.3|10383.3|7
1633362740000|2021-10-04 15:52:20|10405.4|10390.4|10405.1|10390.1|10405.7|10390.7|10403|10388|5
1633362760000|2021-10-04 15:52:40|10404.4|10389.4|10404.4|10389.4|10404.4|10389.4|10404.4|10389.4|0
1633362770000|2021-10-04 15:52:50|10403.8|10388.8|10403.8|10388.8|10403.8|10388.8|10402.1|10387.1|1
1633362810000|2021-10-04 15:53:30|10404.1|10389.1|10404.1|10389.1|10404.1|10389.1|10404.1|10389.1|0
1633362820000|2021-10-04 15:53:40|10404.2|10389.2|10403.4|10388.4|10404.4|10389.4|10403.4|10388.4|0
1633362830000|2021-10-04 15:53:50|10403.1|10388.1|10402.7|10387.7|10403.1|10388.1|10402.7|10387.7|2
1633362840000|2021-10-04 15:54:00|10402.2|10387.2|10404|10389|10404|10389|10401.2|10386.2|9
1633362850000|2021-10-04 15:54:10|10404.3|10389.3|10404.5|10389.5|10404.5|10389.5|10404.3|10389.3|1
1633362870000|2021-10-04 15:54:30|10404.8|10389.8|10404.9|10389.9|10404.9|10389.9|10404.6|10389.6|1
1633362880000|2021-10-04 15:54:40|10404.7|10389.7|10401.9|10386.9|10404.7|10389.7|10401.9|10386.9|4
1633362890000|2021-10-04 15:54:50|10401.7|10386.7|10402.3|10387.3|10402.5|10387.5|10400.8|10385.8|2
1633362900000|2021-10-04 15:55:00|10402.5|10387.5|10402.2|10387.2|10402.5|10387.5|10402.2|10387.2|2
1633362910000|2021-10-04 15:55:10|10401.9|10386.9|10400.1|10385.1|10401.9|10386.9|10400.1|10385.1|0
1633362920000|2021-10-04 15:55:20|10399.7|10384.7|10401.1|10386.1|10401.5|10386.5|10399.5|10384.5|5
1633362930000|2021-10-04 15:55:30|10400.7|10385.7|10400|10385|10400.7|10385.7|10397.5|10382.5|6
1633362950000|2021-10-04 15:55:50|10399.9|10384.9|10398.8|10383.8|10400.2|10385.2|10398.8|10383.8|1
1633362970000|2021-10-04 15:56:10|10399.1|10384.1|10399.1|10384.1|10399.1|10384.1|10399.1|10384.1|0
1633362980000|2021-10-04 15:56:20|10399.9|10384.9|10399.9|10384.9|10399.9|10384.9|10399.9|10384.9|1
1633362990000|2021-10-04 15:56:30|10400.9|10385.9|10400.9|10385.9|10400.9|10385.9|10400.9|10385.9|6
1633363000000|2021-10-04 15:56:40|10400.3|10385.3|10400.3|10385.3|10400.3|10385.3|10400.3|10385.3|2
1633363010000|2021-10-04 15:56:50|10400.1|10385.1|10399.5|10384.5|10400.1|10385.1|10399.5|10384.5|1
1633363020000|2021-10-04 15:57:00|10399.8|10384.8|10399.2|10384.2|10399.8|10384.8|10399.2|10384.2|1
1633363030000|2021-10-04 15:57:10|10398.7|10383.7|10399.3|10384.3|10399.3|10384.3|10398.7|10383.7|0
1633363040000|2021-10-04 15:57:20|||||||||5
1633363050000|2021-10-04 15:57:30|10399|10384|10397.9|10382.9|10399.7|10384.7|10397.9|10382.9|2
1633363060000|2021-10-04 15:57:40|10398|10383|10398|10383|10398|10383|10398|10383|0
1633363080000|2021-10-04 15:58:00|10396.5|10381.5|10397.5|10382.5|10397.5|10382.5|10396.5|10381.5|2
1633363090000|2021-10-04 15:58:10|10396.7|10381.7|10396.1|10381.1|10396.7|10381.7|10396.1|10381.1|1
1633363100000|2021-10-04 15:58:20|||||||||1
1633363110000|2021-10-04 15:58:30|10396.3|10381.3|10398.8|10383.8|10398.8|10383.8|10396.1|10381.1|4
1633363120000|2021-10-04 15:58:40|10399.1|10384.1|10401.1|10386.1|10401.1|10386.1|10399.1|10384.1|10
1633363130000|2021-10-04 15:58:50|10401.3|10386.3|10401.3|10386.3|10401.3|10386.3|10401.3|10386.3|7
1633363140000|2021-10-04 15:59:00|10401.1|10386.1|10400.4|10385.4|10401.1|10386.1|10400.4|10385.4|6
1633363160000|2021-10-04 15:59:20|10400.2|10385.2|10400.2|10385.2|10400.2|10385.2|10400.2|10385.2|5
1633363170000|2021-10-04 15:59:30|10400|10385|10399.7|10384.7|10400.2|10385.2|10399.7|10384.7|3
1633363180000|2021-10-04 15:59:40|10399.5|10384.5|10401.7|10386.7|10402.8|10387.8|10399.3|10384.3|8
1633363190000|2021-10-04 15:59:50|10401.3|10386.3|10401.3|10386.3|10401.3|10386.3|10401.3|10386.3|3
1633363200000|2021-10-04 16:00:00|10400.7|10385.7|10399.1|10384.1|10400.7|10385.7|10397.7|10382.7|1
1633363210000|2021-10-04 16:00:10|10399.7|10384.7|10394.5|10379.5|10399.8|10384.8|10394.5|10379.5|4
1633363220000|2021-10-04 16:00:20|10393.7|10378.7|10393.7|10378.7|10393.7|10378.7|10393.7|10378.7|0
1633363230000|2021-10-04 16:00:30|10393.5|10378.5|10392.6|10377.6|10393.5|10378.5|10392.6|10377.6|0
1633363240000|2021-10-04 16:00:40|10392.4|10377.4|10391.3|10376.3|10392.4|10377.4|10390.9|10375.9|6
1633363250000|2021-10-04 16:00:50|10391.8|10376.8|10391.5|10376.5|10391.8|10376.8|10391.5|10376.5|4
1633363260000|2021-10-04 16:01:00|10391.3|10376.3|10391.3|10376.3|10392.8|10377.8|10391.3|10376.3|4
1633363270000|2021-10-04 16:01:10|10391.6|10376.6|10391.8|10376.8|10391.8|10376.8|10391.6|10376.6|3
1633363300000|2021-10-04 16:01:40|10391.6|10376.6|10391.6|10376.6|10391.6|10376.6|10391.6|10376.6|6
1633363310000|2021-10-04 16:01:50|10391.8|10376.8|10391.8|10376.8|10391.8|10376.8|10391.8|10376.8|1
1633363320000|2021-10-04 16:02:00|||||||||4
1633363330000|2021-10-04 16:02:10|||||||||2
1633363370000|2021-10-04 16:02:50|||||||||2
1633363380000|2021-10-04 16:03:00|||||||||3
1633363390000|2021-10-04 16:03:10|10391.9|10376.9|10387.1|10372.1|10391.9|10376.9|10387.1|10372.1|2
1633363400000|2021-10-04 16:03:20|10386.9|10371.9|10386|10371|10386.9|10371.9|10386|10371|8
1633363410000|2021-10-04 16:03:30|||||||||2
1633363420000|2021-10-04 16:03:40|10386.3|10371.3|10389.7|10374.7|10389.7|10374.7|10386.3|10371.3|12
1633363430000|2021-10-04 16:03:50|10391.2|10376.2|10393|10378|10395|10380|10391.2|10376.2|4
1633363440000|2021-10-04 16:04:00|10392.8|10377.8|10394.2|10379.2|10394.2|10379.2|10392.3|10377.3|0
1633363450000|2021-10-04 16:04:10|10394|10379|10394.1|10379.1|10397.3|10382.3|10394|10379|10
1633363460000|2021-10-04 16:04:20|10394.2|10379.2|10393.2|10378.2|10394.2|10379.2|10393.2|10378.2|2
1633363470000|2021-10-04 16:04:30|10394.2|10379.2|10393.4|10378.4|10394.2|10379.2|10392.8|10377.8|1
1633363480000|2021-10-04 16:04:40|10392|10377|10392.9|10377.9|10393.5|10378.5|10392|10377|2
1633363500000|2021-10-04 16:05:00|10392|10377|10392|10377|10392|10377|10392|10377|0
1633363510000|2021-10-04 16:05:10|10392.2|10377.2|10392.7|10377.7|10392.7|10377.7|10392.2|10377.2|1
1633363520000|2021-10-04 16:05:20|10392.5|10377.5|10392.8|10377.8|10392.8|10377.8|10392.5|10377.5|0
1633363530000|2021-10-04 16:05:30|10392.6|10377.6|10392.9|10377.9|10392.9|10377.9|10392.6|10377.6|0
1633363540000|2021-10-04 16:05:40|||||||||1
1633363550000|2021-10-04 16:05:50|10393|10378|10392.5|10377.5|10393|10378|10392.5|10377.5|2
1633363560000|2021-10-04 16:06:00|10391.9|10376.9|10391.6|10376.6|10391.9|10376.9|10391.6|10376.6|6
1633363570000|2021-10-04 16:06:10|10392.6|10377.6|10392.2|10377.2|10392.6|10377.6|10392.2|10377.2|1
1633363580000|2021-10-04 16:06:20|10391.8|10376.8|10391.8|10376.8|10391.8|10376.8|10391.8|10376.8|0
1633363590000|2021-10-04 16:06:30|10392.3|10377.3|10392|10377|10392.3|10377.3|10392|10377|0
1633363600000|2021-10-04 16:06:40|10392.3|10377.3|10392.3|10377.3|10392.3|10377.3|10392.3|10377.3|0
1633363610000|2021-10-04 16:06:50|10392.6|10377.6|10392.6|10377.6|10392.6|10377.6|10392.6|10377.6|4
1633363630000|2021-10-04 16:07:10|10392.3|10377.3|10392.3|10377.3|10392.3|10377.3|10392.3|10377.3|0
1633363650000|2021-10-04 16:07:30|10392.6|10377.6|10392.6|10377.6|10392.6|10377.6|10392.6|10377.6|0
1633363670000|2021-10-04 16:07:50|10392.9|10377.9|10392.9|10377.9|10392.9|10377.9|10392.9|10377.9|3
1633363680000|2021-10-04 16:08:00|10393.3|10378.3|10394.1|10379.1|10394.1|10379.1|10393.3|10378.3|3
1633363690000|2021-10-04 16:08:10|10392.6|10377.6|10392|10377|10392.6|10377.6|10390.8|10375.8|9
1633363700000|2021-10-04 16:08:20|10392.2|10377.2|10392|10377|10392.2|10377.2|10392|10377|3
1633363720000|2021-10-04 16:08:40|10391.2|10376.2|10391.2|10376.2|10391.2|10376.2|10391|10376|2
1633363740000|2021-10-04 16:09:00|10388.9|10373.9|10386.8|10371.8|10388.9|10373.9|10386.8|10371.8|16
1633363750000|2021-10-04 16:09:10|10386.6|10371.6|10385.6|10370.6|10386.6|10371.6|10385.6|10370.6|1
1633363760000|2021-10-04 16:09:20|10384.5|10369.5|10383.8|10368.8|10384.5|10369.5|10383.3|10368.3|1
1633363770000|2021-10-04 16:09:30|10383.6|10368.6|10383.1|10368.1|10383.6|10368.6|10383.1|10368.1|1
1633363780000|2021-10-04 16:09:40|10382.8|10367.8|10382.3|10367.3|10382.8|10367.8|10382.3|10367.3|3
1633363790000|2021-10-04 16:09:50|10383.3|10368.3|10382.2|10367.2|10383.3|10368.3|10380.8|10365.8|2
1633363800000|2021-10-04 16:10:00|10382.8|10367.8|10383.3|10368.3|10383.3|10368.3|10382.8|10367.8|0
1633363820000|2021-10-04 16:10:20|10383.1|10368.1|10383.3|10368.3|10383.3|10368.3|10383.1|10368.1|0
1633363840000|2021-10-04 16:10:40|10383.1|10368.1|10383.5|10368.5|10383.5|10368.5|10382.8|10367.8|5
1633363850000|2021-10-04 16:10:50|10383.2|10368.2|10385.2|10370.2|10386.4|10371.4|10383.2|10368.2|2
1633363860000|2021-10-04 16:11:00|10385|10370|10385.6|10370.6|10385.6|10370.6|10384.5|10369.5|1
1633363870000|2021-10-04 16:11:10|10384.9|10369.9|10384.6|10369.6|10384.9|10369.9|10384.6|10369.6|0
1633363880000|2021-10-04 16:11:20|10385|10370|10383.4|10368.4|10385.2|10370.2|10383.4|10368.4|2
1633363890000|2021-10-04 16:11:30|10383.2|10368.2|10381.8|10366.8|10383.2|10368.2|10381.8|10366.8|1
1633363900000|2021-10-04 16:11:40|10381.6|10366.6|10381|10366|10381.6|10366.6|10381|10366|2
1633363910000|2021-10-04 16:11:50|10380.2|10365.2|10375.5|10360.5|10380.2|10365.2|10375.5|10360.5|4
1633363920000|2021-10-04 16:12:00|10374.9|10359.9|10374.1|10359.1|10374.9|10359.9|10373.5|10358.5|6
1633363930000|2021-10-04 16:12:10|10375.3|10360.3|10371.7|10356.7|10375.3|10360.3|10371.7|10356.7|15
1633363950000|2021-10-04 16:12:30|10370.5|10355.5|10369.8|10354.8|10370.5|10355.5|10368.6|10353.6|2
1633363960000|2021-10-04 16:12:40|10370.4|10355.4|10370.4|10355.4|10370.4|10355.4|10370.4|10355.4|0
1633363970000|2021-10-04 16:12:50|10372.4|10357.4|10371.3|10356.3|10374.3|10359.3|10371.3|10356.3|4
1633363980000|2021-10-04 16:13:00|||||||||2
1633363990000|2021-10-04 16:13:10|10372.4|10357.4|10373.4|10358.4|10373.4|10358.4|10372.4|10357.4|4
1633364000000|2021-10-04 16:13:20|10373.6|10358.6|10375.1|10360.1|10375.1|10360.1|10373.6|10358.6|2
1633364010000|2021-10-04 16:13:30|10377.8|10362.8|10378.8|10363.8|10378.8|10363.8|10377.6|10362.6|2
1633364020000|2021-10-04 16:13:40|10379.6|10364.6|10380.6|10365.6|10380.6|10365.6|10379.6|10364.6|1
1633364030000|2021-10-04 16:13:50|10381.7|10366.7|10383.4|10368.4|10383.4|10368.4|10381.7|10366.7|0
1633364040000|2021-10-04 16:14:00|10383.2|10368.2|10385.4|10370.4|10385.4|10370.4|10383.2|10368.2|8
1633364050000|2021-10-04 16:14:10|10385.6|10370.6|10385.6|10370.6|10385.6|10370.6|10385.6|10370.6|1
1633364060000|2021-10-04 16:14:20|10385.8|10370.8|10386|10371|10386|10371|10385.8|10370.8|3
1633364070000|2021-10-04 16:14:30|10387|10372|10387.2|10372.2|10387.3|10372.3|10387|10372|3
1633364080000|2021-10-04 16:14:40|10387.3|10372.3|10387.3|10372.3|10387.3|10372.3|10387.3|10372.3|0
1633364090000|2021-10-04 16:14:50|10385.2|10370.2|10385.8|10370.8|10385.8|10370.8|10385.2|10370.2|3
1633364100000|2021-10-04 16:15:00|10385.2|10370.2|10384.9|10369.9|10385.4|10370.4|10384.9|10369.9|3
1633364110000|2021-10-04 16:15:10|10384.6|10369.6|10386.4|10371.4|10386.9|10371.9|10384.6|10369.6|7
1633364120000|2021-10-04 16:15:20|10386.9|10371.9|10387.1|10372.1|10387.1|10372.1|10386.9|10371.9|1
1633364130000|2021-10-04 16:15:30|10387|10372|10386.8|10371.8|10387|10372|10386.8|10371.8|0
1633364140000|2021-10-04 16:15:40|10386.6|10371.6|10386.8|10371.8|10386.8|10371.8|10386.6|10371.6|3
1633364150000|2021-10-04 16:15:50|10386.6|10371.6|10386.6|10371.6|10386.6|10371.6|10386.6|10371.6|0
1633364160000|2021-10-04 16:16:00|10386.8|10371.8|10393.1|10378.1|10393.1|10378.1|10386.8|10371.8|8
1633364170000|2021-10-04 16:16:10|10393.4|10378.4|10394.8|10379.8|10394.8|10379.8|10393.4|10378.4|2
1633364180000|2021-10-04 16:16:20|10394.6|10379.6|10396|10381|10396|10381|10394.6|10379.6|2
1633364190000|2021-10-04 16:16:30|10396.2|10381.2|10396.1|10381.1|10396.5|10381.5|10396.1|10381.1|2
1633364200000|2021-10-04 16:16:40|10396.9|10381.9|10397.1|10382.1|10397.1|10382.1|10396.9|10381.9|1
1633364210000|2021-10-04 16:16:50|10397.6|10382.6|10396.2|10381.2|10397.8|10382.8|10396.2|10381.2|4
1633364220000|2021-10-04 16:17:00|10396|10381|10396.2|10381.2|10396.2|10381.2|10395.9|10380.9|3
1633364230000|2021-10-04 16:17:10|10396.5|10381.5|10396.5|10381.5|10396.5|10381.5|10396.5|10381.5|0
1633364240000|2021-10-04 16:17:20|10395.9|10380.9|10395.9|10380.9|10395.9|10380.9|10395.9|10380.9|1
1633364250000|2021-10-04 16:17:30|10396.1|10381.1|10396.8|10381.8|10396.8|10381.8|10396.1|10381.1|7
1633364260000|2021-10-04 16:17:40|10395.8|10380.8|10395.8|10380.8|10395.8|10380.8|10395.8|10380.8|3
1633364280000|2021-10-04 16:18:00|10395.1|10380.1|10395.1|10380.1|10395.1|10380.1|10395.1|10380.1|0
1633364290000|2021-10-04 16:18:10|10395.7|10380.7|10394.7|10379.7|10395.7|10380.7|10394.7|10379.7|0
1633364310000|2021-10-04 16:18:30|10394.8|10379.8|10394.8|10379.8|10394.8|10379.8|10394.8|10379.8|1
1633364320000|2021-10-04 16:18:40|10395.3|10380.3|10395.9|10380.9|10395.9|10380.9|10395.3|10380.3|0
1633364330000|2021-10-04 16:18:50|10395.4|10380.4|10395.4|10380.4|10395.4|10380.4|10395.4|10380.4|2
1633364340000|2021-10-04 16:19:00|10395.5|10380.5|10395.9|10380.9|10396|10381|10395.5|10380.5|2
1633364350000|2021-10-04 16:19:10|10396.1|10381.1|10396.1|10381.1|10396.1|10381.1|10396.1|10381.1|0
1633364370000|2021-10-04 16:19:30|10396.4|10381.4|10396.7|10381.7|10396.7|10381.7|10396.2|10381.2|1
1633364380000|2021-10-04 16:19:40|10397|10382|10397|10382|10397|10382|10397|10382|0
1633364390000|2021-10-04 16:19:50|10397.3|10382.3|10397.2|10382.2|10397.3|10382.3|10396.6|10381.6|1
1633364400000|2021-10-04 16:20:00|10396.3|10381.3|10392.2|10377.2|10396.3|10381.3|10392.2|10377.2|11
1633364410000|2021-10-04 16:20:10|10391.8|10376.8|10391.2|10376.2|10391.8|10376.8|10391.2|10376.2|1
1633364420000|2021-10-04 16:20:20|10391.8|10376.8|10398.6|10383.6|10398.8|10383.8|10391.8|10376.8|14
1633364430000|2021-10-04 16:20:30|10398.9|10383.9|10398.9|10383.9|10398.9|10383.9|10398.9|10383.9|1
1633364440000|2021-10-04 16:20:40|10399.3|10384.3|10399.1|10384.1|10399.3|10384.3|10399.1|10384.1|1
1633364450000|2021-10-04 16:20:50|10398.9|10383.9|10397.3|10382.3|10399.2|10384.2|10396.5|10381.5|13
1633364460000|2021-10-04 16:21:00|10397.2|10382.2|10397.5|10382.5|10397.5|10382.5|10397.2|10382.2|1
1633364480000|2021-10-04 16:21:20|10398.1|10383.1|10398.4|10383.4|10398.7|10383.7|10398.1|10383.1|2
1633364500000|2021-10-04 16:21:40|10399.3|10384.3|10399.3|10384.3|10399.3|10384.3|10399.3|10384.3|0
1633364510000|2021-10-04 16:21:50|10399.1|10384.1|10401.2|10386.2|10401.2|10386.2|10399.1|10384.1|7
1633364520000|2021-10-04 16:22:00|10401.9|10386.9|10403.1|10388.1|10403.1|10388.1|10401.9|10386.9|2
1633364530000|2021-10-04 16:22:10|10403.3|10388.3|10403.3|10388.3|10404|10389|10403.2|10388.2|1
1633364550000|2021-10-04 16:22:30|10403.6|10388.6|10400.2|10385.2|10403.6|10388.6|10400.2|10385.2|2
1633364560000|2021-10-04 16:22:40|10400.8|10385.8|10400.8|10385.8|10400.8|10385.8|10400.8|10385.8|0
1633364570000|2021-10-04 16:22:50|10400.6|10385.6|10400.8|10385.8|10400.8|10385.8|10400.6|10385.6|0
1633364580000|2021-10-04 16:23:00|10400.6|10385.6|10400.9|10385.9|10401.5|10386.5|10400.6|10385.6|2
1633364590000|2021-10-04 16:23:10|10401.2|10386.2|10401.2|10386.2|10401.2|10386.2|10401.2|10386.2|0
1633364600000|2021-10-04 16:23:20|10401.3|10386.3|10401.6|10386.6|10401.6|10386.6|10401.3|10386.3|0
1633364620000|2021-10-04 16:23:40|10401.7|10386.7|10400.5|10385.5|10401.7|10386.7|10400.5|10385.5|5
1633364630000|2021-10-04 16:23:50|10400.2|10385.2|10399.7|10384.7|10400.3|10385.3|10399.7|10384.7|6
1633364640000|2021-10-04 16:24:00|10400.2|10385.2|10400.7|10385.7|10401.2|10386.2|10400.2|10385.2|10
1633364650000|2021-10-04 16:24:10|10400.5|10385.5|10400.5|10385.5|10400.5|10385.5|10400.5|10385.5|3
1633364660000|2021-10-04 16:24:20|10399.7|10384.7|10400.5|10385.5|10400.5|10385.5|10399.5|10384.5|2
1633364670000|2021-10-04 16:24:30|10400|10385|10400.8|10385.8|10400.8|10385.8|10399.8|10384.8|11
1633364680000|2021-10-04 16:24:40|10400|10385|10400|10385|10400|10385|10399.7|10384.7|1
1633364690000|2021-10-04 16:24:50|10399.7|10384.7|10400.5|10385.5|10400.5|10385.5|10399.7|10384.7|0
1633364700000|2021-10-04 16:25:00|10400.3|10385.3|10400.3|10385.3|10400.3|10385.3|10400.3|10385.3|1
1633364720000|2021-10-04 16:25:20|10400.7|10385.7|10403.5|10388.5|10403.7|10388.7|10400.7|10385.7|22
1633364730000|2021-10-04 16:25:30|10404|10389|10407|10392|10407|10392|10404|10389|2
1633364760000|2021-10-04 16:26:00|10406.8|10391.8|10406.9|10391.9|10407.1|10392.1|10406.8|10391.8|3
1633364770000|2021-10-04 16:26:10|10404.2|10389.2|10405.2|10390.2|10405.2|10390.2|10404.2|10389.2|1
1633364780000|2021-10-04 16:26:20|10406.2|10391.2|10407.2|10392.2|10407.2|10392.2|10405.9|10390.9|1
1633364790000|2021-10-04 16:26:30|10407.3|10392.3|10407.3|10392.3|10407.3|10392.3|10407.3|10392.3|0
1633364800000|2021-10-04 16:26:40|10407.1|10392.1|10407.4|10392.4|10407.4|10392.4|10407.1|10392.1|0
1633364810000|2021-10-04 16:26:50|10408.9|10393.9|10408.9|10393.9|10408.9|10393.9|10408.9|10393.9|2
1633364820000|2021-10-04 16:27:00|10409.3|10394.3|10408.5|10393.5|10409.7|10394.7|10408.5|10393.5|3
1633364830000|2021-10-04 16:27:10|10409.3|10394.3|10409.6|10394.6|10409.6|10394.6|10409.3|10394.3|1
1633364840000|2021-10-04 16:27:20|10409.8|10394.8|10409.1|10394.1|10410.1|10395.1|10409.1|10394.1|3
1633364850000|2021-10-04 16:27:30|10409.6|10394.6|10409.6|10394.6|10409.6|10394.6|10409.6|10394.6|0
1633364870000|2021-10-04 16:27:50|10409.7|10394.7|10409.2|10394.2|10409.7|10394.7|10409.2|10394.2|1
1633364880000|2021-10-04 16:28:00|||||||||1
1633364890000|2021-10-04 16:28:10|10408.6|10393.6|10408.2|10393.2|10408.6|10393.6|10408.2|10393.2|5
1633364900000|2021-10-04 16:28:20|10407.6|10392.6|10407.8|10392.8|10407.8|10392.8|10407.6|10392.6|6
1633364920000|2021-10-04 16:28:40|10407.5|10392.5|10407.5|10392.5|10407.5|10392.5|10407.5|10392.5|2
1633364930000|2021-10-04 16:28:50|10406.9|10391.9|10408.1|10393.1|10408.1|10393.1|10406.9|10391.9|2
1633364940000|2021-10-04 16:29:00|10407.4|10392.4|10407.3|10392.3|10407.7|10392.7|10406.5|10391.5|2
1633364950000|2021-10-04 16:29:10|10407.5|10392.5|10408.2|10393.2|10408.2|10393.2|10407.5|10392.5|1
1633364970000|2021-10-04 16:29:30|10408.5|10393.5|10408.7|10393.7|10408.7|10393.7|10408.3|10393.3|0
1633364980000|2021-10-04 16:29:40|10407.2|10392.2|10406.4|10391.4|10407.2|10392.2|10406.4|10391.4|3
1633364990000|2021-10-04 16:29:50|10406.2|10391.2|10404.5|10389.5|10406.2|10391.2|10404.3|10389.3|9
1633365000000|2021-10-04 16:30:00|10404.8|10389.8|10404.8|10389.8|10404.8|10389.8|10404.1|10389.1|2
1633365010000|2021-10-04 16:30:10|10404.5|10389.5|10404.5|10389.5|10404.5|10389.5|10404.5|10389.5|0
1633365020000|2021-10-04 16:30:20|10404.2|10389.2|10402|10387|10404.2|10389.2|10402|10387|3
1633365030000|2021-10-04 16:30:30|10401.4|10386.4|10401.9|10386.9|10401.9|10386.9|10401.4|10386.4|1
1633365040000|2021-10-04 16:30:40|10402.2|10387.2|10402.2|10387.2|10402.2|10387.2|10402.2|10387.2|0
1633365050000|2021-10-04 16:30:50|10402.6|10387.6|10402.9|10387.9|10403.2|10388.2|10402.6|10387.6|5
1633365060000|2021-10-04 16:31:00|10402.7|10387.7|10402.9|10387.9|10404.2|10389.2|10402.7|10387.7|2
1633365070000|2021-10-04 16:31:10|10402.7|10387.7|10402.7|10387.7|10402.7|10387.7|10402.7|10387.7|0
1633365080000|2021-10-04 16:31:20|10402.3|10387.3|10402.1|10387.1|10402.3|10387.3|10402.1|10387.1|1
1633365090000|2021-10-04 16:31:30|10402.8|10387.8|10402.3|10387.3|10402.8|10387.8|10402.3|10387.3|4
1633365110000|2021-10-04 16:31:50|10402|10387|10402|10387|10402|10387|10402|10387|4
1633365150000|2021-10-04 16:32:30|10402.3|10387.3|10401.2|10386.2|10402.3|10387.3|10401.2|10386.2|5
1633365160000|2021-10-04 16:32:40|10401|10386|10401|10386|10401|10386|10401|10386|0
1633365170000|2021-10-04 16:32:50|||||||||2
1633365180000|2021-10-04 16:33:00|10399|10384|10399.2|10384.2|10399.5|10384.5|10398.6|10383.6|7
1633365190000|2021-10-04 16:33:10|10401.6|10386.6|10400.5|10385.5|10401.8|10386.8|10400.5|10385.5|3
1633365220000|2021-10-04 16:33:40|10400.3|10385.3|10400.3|10385.3|10400.5|10385.5|10400.3|10385.3|0
1633365230000|2021-10-04 16:33:50|10400.9|10385.9|10401.3|10386.3|10401.5|10386.5|10400.9|10385.9|2
1633365240000|2021-10-04 16:34:00|10399.3|10384.3|10400.8|10385.8|10400.8|10385.8|10399.1|10384.1|3
1633365270000|2021-10-04 16:34:30|||||||||1
1633365280000|2021-10-04 16:34:40|10401.1|10386.1|10401.1|10386.1|10401.1|10386.1|10401.1|10386.1|0
1633365290000|2021-10-04 16:34:50|10401.3|10386.3|10401.1|10386.1|10401.6|10386.6|10401.1|10386.1|2
1633365300000|2021-10-04 16:35:00|10401.3|10386.3|10401.4|10386.4|10401.7|10386.7|10401.3|10386.3|1
1633365330000|2021-10-04 16:35:30|10401.1|10386.1|10401.1|10386.1|10401.3|10386.3|10401.1|10386.1|4
1633365350000|2021-10-04 16:35:50|||||||||2
1633365360000|2021-10-04 16:36:00|10401.4|10386.4|10401.1|10386.1|10401.4|10386.4|10401.1|10386.1|1
1633365370000|2021-10-04 16:36:10|10401.4|10386.4|10401.4|10386.4|10401.4|10386.4|10401.4|10386.4|0
1633365390000|2021-10-04 16:36:30|10401.8|10386.8|10402.6|10387.6|10402.6|10387.6|10401.8|10386.8|10
1633365410000|2021-10-04 16:36:50|10402.4|10387.4|10402.4|10387.4|10402.4|10387.4|10402.4|10387.4|2
1633365430000|2021-10-04 16:37:10|10402.1|10387.1|10402.1|10387.1|10402.1|10387.1|10402.1|10387.1|0
1633365440000|2021-10-04 16:37:20|10401.9|10386.9|10401.9|10386.9|10401.9|10386.9|10401.9|10386.9|0
1633365450000|2021-10-04 16:37:30|10403.9|10388.9|10404.6|10389.6|10404.6|10389.6|10403.6|10388.6|3
1633365460000|2021-10-04 16:37:40|10404.5|10389.5|10403.7|10388.7|10404.5|10389.5|10403.7|10388.7|3
1633365470000|2021-10-04 16:37:50|||||||||2
1633365490000|2021-10-04 16:38:10|10404|10389|10404|10389|10404|10389|10404|10389|0
1633365510000|2021-10-04 16:38:30|10403.8|10388.8|10404.4|10389.4|10405|10390|10403.8|10388.8|5
1633365520000|2021-10-04 16:38:40|10404.8|10389.8|10403.9|10388.9|10404.8|10389.8|10403.9|10388.9|1
1633365530000|2021-10-04 16:38:50|10403|10388|10403|10388|10403|10388|10403|10388|4
1633365540000|2021-10-04 16:39:00|10403.3|10388.3|10403.3|10388.3|10403.3|10388.3|10403.3|10388.3|3
1633365550000|2021-10-04 16:39:10|10404.9|10389.9|10404.9|10389.9|10404.9|10389.9|10404.9|10389.9|0
1633365560000|2021-10-04 16:39:20|10404.6|10389.6|10404.9|10389.9|10404.9|10389.9|10404.6|10389.6|6
1633365570000|2021-10-04 16:39:30|10408|10393|10408.3|10393.3|10408.5|10393.5|10408|10393|3
1633365590000|2021-10-04 16:39:50|||||||||3
1633365600000|2021-10-04 16:40:00|10408.9|10393.9|10411.8|10396.8|10411.8|10396.8|10408.9|10393.9|0
1633365610000|2021-10-04 16:40:10|10412.3|10397.3|10412.3|10397.3|10412.3|10397.3|10412.3|10397.3|1
1633365630000|2021-10-04 16:40:30|10412.4|10397.4|10412.4|10397.4|10412.4|10397.4|10412.4|10397.4|2
1633365640000|2021-10-04 16:40:40|10413.9|10398.9|10414.3|10399.3|10414.3|10399.3|10413.9|10398.9|3
1633365650000|2021-10-04 16:40:50|10414|10399|10414.3|10399.3|10415.4|10400.4|10414|10399|10
1633365660000|2021-10-04 16:41:00|10414.1|10399.1|10412.3|10397.3|10414.1|10399.1|10412.3|10397.3|9
1633365670000|2021-10-04 16:41:10|10412.6|10397.6|10415.5|10400.5|10415.6|10400.6|10412.6|10397.6|8
1633365680000|2021-10-04 16:41:20|10415.2|10400.2|10415.2|10400.2|10415.2|10400.2|10415.2|10400.2|1
1633365700000|2021-10-04 16:41:40|10414.9|10399.9|10415.3|10400.3|10415.5|10400.5|10414.9|10399.9|1
1633365710000|2021-10-04 16:41:50|10415.1|10400.1|10415.1|10400.1|10415.1|10400.1|10415.1|10400.1|1
1633365720000|2021-10-04 16:42:00|10415.4|10400.4|10414.7|10399.7|10415.4|10400.4|10414.5|10399.5|1
1633365730000|2021-10-04 16:42:10|10414.2|10399.2|10413.4|10398.4|10414.2|10399.2|10412.8|10397.8|1
1633365740000|2021-10-04 16:42:20|10413.1|10398.1|10413.9|10398.9|10414.3|10399.3|10413.1|10398.1|16
1633365750000|2021-10-04 16:42:30|10413.6|10398.6|10412.2|10397.2|10413.6|10398.6|10412.2|10397.2|1
1633365760000|2021-10-04 16:42:40|10411.4|10396.4|10411.4|10396.4|10411.4|10396.4|10411.4|10396.4|1
1633365780000|2021-10-04 16:43:00|10411.2|10396.2|10411.2|10396.2|10411.2|10396.2|10411.2|10396.2|3
1633365790000|2021-10-04 16:43:10|10413.4|10398.4|10411.3|10396.3|10413.4|10398.4|10411.3|10396.3|1
1633365810000|2021-10-04 16:43:30|10411|10396|10411.1|10396.1|10411.1|10396.1|10410.8|10395.8|2
1633365820000|2021-10-04 16:43:40|10410.6|10395.6|10410.9|10395.9|10410.9|10395.9|10410.6|10395.6|0
1633365830000|2021-10-04 16:43:50|10411.5|10396.5|10411.1|10396.1|10411.5|10396.5|10411.1|10396.1|5
1633365840000|2021-10-04 16:44:00|10412.7|10397.7|10408.4|10393.4|10412.7|10397.7|10408.4|10393.4|5
1633365850000|2021-10-04 16:44:10|10407.8|10392.8|10407.8|10392.8|10407.8|10392.8|10407.8|10392.8|3
1633365870000|2021-10-04 16:44:30|10408.3|10393.3|10409.3|10394.3|10409.3|10394.3|10408.3|10393.3|2
1633365880000|2021-10-04 16:44:40|10409.8|10394.8|10410.9|10395.9|10410.9|10395.9|10409.8|10394.8|1
1633365890000|2021-10-04 16:44:50|10411.4|10396.4|10411.7|10396.7|10411.9|10396.9|10411.4|10396.4|1
1633365900000|2021-10-04 16:45:00|10411.2|10396.2|10409.1|10394.1|10411.2|10396.2|10409.1|10394.1|2
1633365910000|2021-10-04 16:45:10|10409.3|10394.3|10409.3|10394.3|10409.3|10394.3|10409.3|10394.3|3
1633365920000|2021-10-04 16:45:20|10407.3|10392.3|10407.8|10392.8|10407.8|10392.8|10407.3|10392.3|3
1633365930000|2021-10-04 16:45:30|10404.5|10389.5|10411.3|10396.3|10411.3|10396.3|10402.9|10387.9|12
1633365940000|2021-10-04 16:45:40|10411|10396|10408.6|10393.6|10411|10396|10408.6|10393.6|1
1633365950000|2021-10-04 16:45:50|10408.8|10393.8|10408.8|10393.8|10408.8|10393.8|10408.8|10393.8|3
1633365960000|2021-10-04 16:46:00|10409.6|10394.6|10409.6|10394.6|10409.6|10394.6|10409.6|10394.6|0
1633365970000|2021-10-04 16:46:10|10410.2|10395.2|10410.2|10395.2|10410.2|10395.2|10410.2|10395.2|0
1633365980000|2021-10-04 16:46:20|10410.7|10395.7|10410.7|10395.7|10410.7|10395.7|10410.7|10395.7|1
1633365990000|2021-10-04 16:46:30|10410.5|10395.5|10410.5|10395.5|10410.5|10395.5|10410.5|10395.5|0
1633366000000|2021-10-04 16:46:40|10410.3|10395.3|10410.3|10395.3|10410.3|10395.3|10410.3|10395.3|0
1633366020000|2021-10-04 16:47:00|10409.4|10394.4|10409.8|10394.8|10409.8|10394.8|10409.4|10394.4|5
1633366030000|2021-10-04 16:47:10|10409.6|10394.6|10407.5|10392.5|10409.6|10394.6|10407.3|10392.3|9
1633366040000|2021-10-04 16:47:20|10406.9|10391.9|10404.7|10389.7|10407.1|10392.1|10404.7|10389.7|3
1633366060000|2021-10-04 16:47:40|||||||||2
1633366090000|2021-10-04 16:48:10|10405.2|10390.2|10409.7|10394.7|10411.9|10396.9|10405.2|10390.2|13
1633366100000|2021-10-04 16:48:20|10408.8|10393.8|10408.8|10393.8|10408.8|10393.8|10408.8|10393.8|2
1633366110000|2021-10-04 16:48:30|10409.4|10394.4|10409.4|10394.4|10409.4|10394.4|10409.4|10394.4|0
1633366120000|2021-10-04 16:48:40|10409.7|10394.7|10409.7|10394.7|10409.7|10394.7|10409.7|10394.7|0
1633366140000|2021-10-04 16:49:00|10409.2|10394.2|10409.2|10394.2|10409.2|10394.2|10409.2|10394.2|0
1633366150000|2021-10-04 16:49:10|10409.5|10394.5|10409|10394|10409.5|10394.5|10409|10394|0
1633366170000|2021-10-04 16:49:30|10408.8|10393.8|10408.2|10393.2|10408.8|10393.8|10408|10393|2
1633366180000|2021-10-04 16:49:40|10408.5|10393.5|10407.5|10392.5|10408.5|10393.5|10407.5|10392.5|4
1633366190000|2021-10-04 16:49:50|10407.2|10392.2|10407.2|10392.2|10407.2|10392.2|10407.2|10392.2|5
1633366210000|2021-10-04 16:50:10|10407.5|10392.5|10407.5|10392.5|10407.5|10392.5|10407.5|10392.5|0
1633366220000|2021-10-04 16:50:20|||||||||1
1633366250000|2021-10-04 16:50:50|||||||||1
1633366260000|2021-10-04 16:51:00|10407.6|10392.6|10407.9|10392.9|10407.9|10392.9|10407.6|10392.6|2
1633366270000|2021-10-04 16:51:10|||||||||1
1633366280000|2021-10-04 16:51:20|10408.2|10393.2|10408.4|10393.4|10408.4|10393.4|10408.2|10393.2|1
1633366320000|2021-10-04 16:52:00|10408.1|10393.1|10408.6|10393.6|10409.1|10394.1|10408.1|10393.1|8
1633366330000|2021-10-04 16:52:10|10408.8|10393.8|10409.1|10394.1|10409.1|10394.1|10408.8|10393.8|0
1633366340000|2021-10-04 16:52:20|10409.6|10394.6|10409.7|10394.7|10410.2|10395.2|10409.6|10394.6|2
1633366350000|2021-10-04 16:52:30|||||||||1
1633366360000|2021-10-04 16:52:40|10410|10395|10409.4|10394.4|10410|10395|10409.4|10394.4|5
1633366380000|2021-10-04 16:53:00|||||||||1
1633366410000|2021-10-04 16:53:30|10408.9|10393.9|10408.4|10393.4|10408.9|10393.9|10408.4|10393.4|1
1633366420000|2021-10-04 16:53:40|10408.3|10393.3|10408|10393|10408.3|10393.3|10407.5|10392.5|1
1633366440000|2021-10-04 16:54:00|10408.3|10393.3|10407.8|10392.8|10408.3|10393.3|10407.8|10392.8|0
1633366450000|2021-10-04 16:54:10|10408.1|10393.1|10408.5|10393.5|10408.5|10393.5|10408.1|10393.1|3
1633366470000|2021-10-04 16:54:30|||||||||1
1633366480000|2021-10-04 16:54:40|10408.3|10393.3|10407.5|10392.5|10408.3|10393.3|10407.5|10392.5|3
1633366490000|2021-10-04 16:54:50|10407.8|10392.8|10407.8|10392.8|10407.9|10392.9|10407.8|10392.8|4
1633366500000|2021-10-04 16:55:00|10409.3|10394.3|10410.7|10395.7|10410.7|10395.7|10409.3|10394.3|2
1633366510000|2021-10-04 16:55:10|10412.2|10397.2|10412.2|10397.2|10412.2|10397.2|10412.2|10397.2|0
1633366540000|2021-10-04 16:55:40|10412.8|10397.8|10413.1|10398.1|10413.1|10398.1|10412.6|10397.6|2
1633366560000|2021-10-04 16:56:00|10414|10399|10413|10398|10414|10399|10413|10398|11
1633366570000|2021-10-04 16:56:10|10414|10399|10413.5|10398.5|10414|10399|10413.5|10398.5|2
1633366580000|2021-10-04 16:56:20|10413|10398|10413.4|10398.4|10413.4|10398.4|10413|10398|3
1633366590000|2021-10-04 16:56:30|10412.4|10397.4|10412.4|10397.4|10412.4|10397.4|10412.4|10397.4|1
1633366600000|2021-10-04 16:56:40|10412.8|10397.8|10413.5|10398.5|10413.5|10398.5|10412.8|10397.8|7
1633366610000|2021-10-04 16:56:50|10413.2|10398.2|10413.5|10398.5|10413.5|10398.5|10413.2|10398.2|0
1633366620000|2021-10-04 16:57:00|10413|10398|10413|10398|10413|10398|10413|10398|1
1633366630000|2021-10-04 16:57:10|10413.3|10398.3|10413.3|10398.3|10413.3|10398.3|10413.3|10398.3|1
1633366640000|2021-10-04 16:57:20|10413|10398|10413|10398|10413|10398|10413|10398|2
1633366650000|2021-10-04 16:57:30|10413.2|10398.2|10414.2|10399.2|10414.2|10399.2|10413.2|10398.2|3
1633366660000|2021-10-04 16:57:40|10414|10399|10414|10399|10414|10399|10414|10399|1
1633366680000|2021-10-04 16:58:00|10415.1|10400.1|10414.6|10399.6|10415.1|10400.1|10414.6|10399.6|3
1633366690000|2021-10-04 16:58:10|10414.8|10399.8|10414.9|10399.9|10414.9|10399.9|10414.8|10399.8|0
1633366700000|2021-10-04 16:58:20|10414.5|10399.5|10415|10400|10415|10400|10414.5|10399.5|0
1633366710000|2021-10-04 16:58:30|10414.5|10399.5|10416.8|10401.8|10416.8|10401.8|10414.3|10399.3|3
1633366720000|2021-10-04 16:58:40|10417.5|10402.5|10417.5|10402.5|10417.5|10402.5|10417.5|10402.5|1
1633366730000|2021-10-04 16:58:50|10417.8|10402.8|10414.8|10399.8|10417.8|10402.8|10414.6|10399.6|2
1633366740000|2021-10-04 16:59:00|10415.1|10400.1|10414.5|10399.5|10415.1|10400.1|10414|10399|3
1633366750000|2021-10-04 16:59:10|10414.2|10399.2|10413.8|10398.8|10414.2|10399.2|10413.8|10398.8|2
1633366760000|2021-10-04 16:59:20|||||||||2
1633366800000|2021-10-04 17:00:00|10414|10399|10413.6|10398.6|10415.6|10400.6|10413.6|10398.6|5
1633366810000|2021-10-04 17:00:10|10413.4|10398.4|10411.8|10396.8|10413.4|10398.4|10411.8|10396.8|1
1633366830000|2021-10-04 17:00:30|10411.5|10396.5|10410.8|10395.8|10411.5|10396.5|10410.8|10395.8|0
1633366850000|2021-10-04 17:00:50|10410.5|10395.5|10410.5|10395.5|10410.5|10395.5|10410.5|10395.5|3
1633366860000|2021-10-04 17:01:00|10410.3|10395.3|10410.3|10395.3|10410.3|10395.3|10410.3|10395.3|3
1633366870000|2021-10-04 17:01:10|10410.1|10395.1|10409.8|10394.8|10410.1|10395.1|10409.8|10394.8|0
1633366890000|2021-10-04 17:01:30|10407.9|10392.9|10408.4|10393.4|10409.7|10394.7|10407.9|10392.9|11
1633366910000|2021-10-04 17:01:50|10407.9|10392.9|10407.9|10392.9|10407.9|10392.9|10407.9|10392.9|0
1633366920000|2021-10-04 17:02:00|10407.7|10392.7|10408.6|10393.6|10408.6|10393.6|10407.4|10392.4|3
1633366930000|2021-10-04 17:02:10|10408.4|10393.4|10408.2|10393.2|10408.4|10393.4|10408.2|10393.2|2
1633366960000|2021-10-04 17:02:40|10407.3|10392.3|10409.7|10394.7|10409.7|10394.7|10407.1|10392.1|4
1633366970000|2021-10-04 17:02:50|10411|10396|10411.5|10396.5|10411.5|10396.5|10411|10396|0
1633366980000|2021-10-04 17:03:00|10411.2|10396.2|10409.5|10394.5|10411.2|10396.2|10409.5|10394.5|4
1633367000000|2021-10-04 17:03:20|10409.6|10394.6|10409.5|10394.5|10409.6|10394.6|10408.8|10393.8|6
1633367030000|2021-10-04 17:03:50|||||||||4
1633367040000|2021-10-04 17:04:00|10409|10394|10412.5|10397.5|10412.7|10397.7|10408.8|10393.8|28
1633367060000|2021-10-04 17:04:20|10412.3|10397.3|10411.7|10396.7|10412.3|10397.3|10411.1|10396.1|0
1633367070000|2021-10-04 17:04:30|10412.2|10397.2|10412|10397|10412.2|10397.2|10412|10397|0
1633367090000|2021-10-04 17:04:50|10412.5|10397.5|10415.2|10400.2|10415.2|10400.2|10412.3|10397.3|1
1633367100000|2021-10-04 17:05:00|10415|10400|10415|10400|10415|10400|10415|10400|0
1633367110000|2021-10-04 17:05:10|10415.6|10400.6|10415.6|10400.6|10415.6|10400.6|10415.6|10400.6|0
1633367120000|2021-10-04 17:05:20|10415.4|10400.4|10415.2|10400.2|10415.4|10400.4|10415.2|10400.2|4
1633367130000|2021-10-04 17:05:30|10414.6|10399.6|10414.6|10399.6|10414.6|10399.6|10414.6|10399.6|0
1633367150000|2021-10-04 17:05:50|10414.9|10399.9|10413.9|10398.9|10414.9|10399.9|10413.9|10398.9|2
1633367160000|2021-10-04 17:06:00|10414|10399|10416.5|10401.5|10416.5|10401.5|10414|10399|4
1633367170000|2021-10-04 17:06:10|10416.8|10401.8|10416.8|10401.8|10416.8|10401.8|10416.8|10401.8|0
1633367190000|2021-10-04 17:06:30|10417.4|10402.4|10417.4|10402.4|10417.4|10402.4|10417.4|10402.4|0
1633367200000|2021-10-04 17:06:40|10417.9|10402.9|10418.2|10403.2|10418.2|10403.2|10417.9|10402.9|3
1633367220000|2021-10-04 17:07:00|10419|10404|10420.7|10405.7|10420.7|10405.7|10419|10404|0
1633367230000|2021-10-04 17:07:10|10421|10406|10421|10406|10421|10406|10421|10406|0
1633367240000|2021-10-04 17:07:20|10421.3|10406.3|10420.8|10405.8|10421.3|10406.3|10420.8|10405.8|1
1633367260000|2021-10-04 17:07:40|||||||||2
1633367270000|2021-10-04 17:07:50|10420.5|10405.5|10420.3|10405.3|10420.5|10405.5|10420.3|10405.3|1
1633367280000|2021-10-04 17:08:00|10421.3|10406.3|10421.3|10406.3|10421.3|10406.3|10421.3|10406.3|2
1633367290000|2021-10-04 17:08:10|||||||||4
1633367310000|2021-10-04 17:08:30|10423|10408|10422.5|10407.5|10423|10408|10422.5|10407.5|2
1633367330000|2021-10-04 17:08:50|10423.5|10408.5|10423.5|10408.5|10423.5|10408.5|10423.5|10408.5|0
1633367340000|2021-10-04 17:09:00|10423|10408|10422.3|10407.3|10423|10408|10422.3|10407.3|3
1633367350000|2021-10-04 17:09:10|10423|10408|10423.5|10408.5|10423.5|10408.5|10421.6|10406.6|16
1633367370000|2021-10-04 17:09:30|10423.8|10408.8|10423.9|10408.9|10423.9|10408.9|10423.3|10408.3|0
1633367380000|2021-10-04 17:09:40|10423.4|10408.4|10423.6|10408.6|10423.6|10408.6|10423.1|10408.1|2
1633367390000|2021-10-04 17:09:50|10423.4|10408.4|10423.7|10408.7|10423.7|10408.7|10423.4|10408.4|0
1633367400000|2021-10-04 17:10:00|10424|10409|10424|10409|10424|10409|10424|10409|0
1633367420000|2021-10-04 17:10:20|||||||||4
1633367430000|2021-10-04 17:10:30|10418.8|10403.8|10418.8|10403.8|10418.8|10403.8|10418.8|10403.8|5
1633367440000|2021-10-04 17:10:40|10419.1|10404.1|10418.2|10403.2|10419.1|10404.1|10418.2|10403.2|3
1633367450000|2021-10-04 17:10:50|10419.5|10404.5|10419.5|10404.5|10419.5|10404.5|10419.5|10404.5|1
1633367460000|2021-10-04 17:11:00|10416|10401|10410.2|10395.2|10416|10401|10410.2|10395.2|6
1633367470000|2021-10-04 17:11:10|10410.7|10395.7|10407.2|10392.2|10410.7|10395.7|10407.2|10392.2|2
1633367480000|2021-10-04 17:11:20|||||||||3
1633367490000|2021-10-04 17:11:30|10404|10389|10404.2|10389.2|10405.5|10390.5|10404|10389|2
1633367500000|2021-10-04 17:11:40|10404.5|10389.5|10401.8|10386.8|10404.7|10389.7|10401.8|10386.8|2
1633367510000|2021-10-04 17:11:50|10405.5|10390.5|10400.1|10385.1|10405.7|10390.7|10400.1|10385.1|1
1633367520000|2021-10-04 17:12:00|10400.3|10385.3|10401.3|10386.3|10401.3|10386.3|10400.3|10385.3|5
1633367530000|2021-10-04 17:12:10|10401.8|10386.8|10402.3|10387.3|10402.3|10387.3|10401.8|10386.8|0
1633367540000|2021-10-04 17:12:20|||||||||1
1633367560000|2021-10-04 17:12:40|10402.6|10387.6|10402.6|10387.6|10402.6|10387.6|10402.6|10387.6|0
1633367570000|2021-10-04 17:12:50|10402.3|10387.3|10402.7|10387.7|10402.7|10387.7|10402.3|10387.3|0
1633367580000|2021-10-04 17:13:00|10403.9|10388.9|10407|10392|10407|10392|10403.9|10388.9|3
1633367590000|2021-10-04 17:13:10|10408.5|10393.5|10408.5|10393.5|10408.5|10393.5|10408.5|10393.5|0
1633367600000|2021-10-04 17:13:20|10408.4|10393.4|10410|10395|10410.2|10395.2|10408.4|10393.4|1
1633367610000|2021-10-04 17:13:30|10410.6|10395.6|10410.2|10395.2|10410.6|10395.6|10410.2|10395.2|2
1633367630000|2021-10-04 17:13:50|10407.6|10392.6|10406.6|10391.6|10407.6|10392.6|10406.3|10391.3|5
1633367640000|2021-10-04 17:14:00|10406.8|10391.8|10406|10391|10407.6|10392.6|10406|10391|5
1633367650000|2021-10-04 17:14:10|10405.9|10390.9|10405.1|10390.1|10406.7|10391.7|10405.1|10390.1|0
1633367660000|2021-10-04 17:14:20|10403.9|10388.9|10400.6|10385.6|10403.9|10388.9|10400.6|10385.6|0
1633367680000|2021-10-04 17:14:40|10399.6|10384.6|10399.6|10384.6|10399.6|10384.6|10399.6|10384.6|0
1633367690000|2021-10-04 17:14:50|10400.1|10385.1|10400.1|10385.1|10400.1|10385.1|10400.1|10385.1|0
1633367700000|2021-10-04 17:15:00|10399.8|10384.8|10400.7|10385.7|10400.7|10385.7|10399.8|10384.8|5
1633367710000|2021-10-04 17:15:10|10400.8|10385.8|10402.4|10387.4|10402.8|10387.8|10400.8|10385.8|10
1633367720000|2021-10-04 17:15:20|10401.7|10386.7|10403.5|10388.5|10403.5|10388.5|10400.6|10385.6|3
1633367730000|2021-10-04 17:15:30|10402.5|10387.5|10401|10386|10402.5|10387.5|10401|10386|1
1633367740000|2021-10-04 17:15:40|10400.8|10385.8|10401|10386|10401|10386|10400.8|10385.8|0
1633367750000|2021-10-04 17:15:50|10401.2|10386.2|10401.5|10386.5|10401.5|10386.5|10401.2|10386.2|4
1633367760000|2021-10-04 17:16:00|10401.7|10386.7|10402.5|10387.5|10402.5|10387.5|10401.7|10386.7|1
1633367780000|2021-10-04 17:16:20|10397.6|10382.6|10401.2|10386.2|10401.4|10386.4|10397.6|10382.6|2
1633367800000|2021-10-04 17:16:40|10400.9|10385.9|10400.6|10385.6|10400.9|10385.9|10400.6|10385.6|0
1633367820000|2021-10-04 17:17:00|10400.9|10385.9|10401.4|10386.4|10401.4|10386.4|10400.9|10385.9|5
1633367830000|2021-10-04 17:17:10|10401.2|10386.2|10400.9|10385.9|10401.2|10386.2|10400.9|10385.9|7
1633367850000|2021-10-04 17:17:30|10401.2|10386.2|10401.2|10386.2|10401.2|10386.2|10401.2|10386.2|2
1633367870000|2021-10-04 17:17:50|10400.8|10385.8|10394.9|10379.9|10400.8|10385.8|10394.4|10379.4|15
1633367880000|2021-10-04 17:18:00|10395.4|10380.4|10396.6|10381.6|10396.6|10381.6|10395.3|10380.3|7
1633367890000|2021-10-04 17:18:10|10397|10382|10397.2|10382.2|10397.2|10382.2|10397|10382|0
1633367900000|2021-10-04 17:18:20|10397.4|10382.4|10397.4|10382.4|10397.4|10382.4|10397.2|10382.2|0
1633367910000|2021-10-04 17:18:30|10396.8|10381.8|10395.5|10380.5|10397.2|10382.2|10395.5|10380.5|1
1633367920000|2021-10-04 17:18:40|10394.4|10379.4|10394.6|10379.6|10394.6|10379.6|10394.4|10379.4|0
1633367930000|2021-10-04 17:18:50|10394.4|10379.4|10394.6|10379.6|10394.6|10379.6|10393.2|10378.2|0
1633367940000|2021-10-04 17:19:00|10395.1|10380.1|10397|10382|10397|10382|10395.1|10380.1|5
1633367950000|2021-10-04 17:19:10|10397.3|10382.3|10399.2|10384.2|10401.1|10386.1|10397.3|10382.3|2
1633367960000|2021-10-04 17:19:20|10399|10384|10399|10384|10399|10384|10399|10384|4
1633367970000|2021-10-04 17:19:30|10399.5|10384.5|10398.2|10383.2|10399.5|10384.5|10398.2|10383.2|1
1633367980000|2021-10-04 17:19:40|10398.4|10383.4|10398.2|10383.2|10398.4|10383.4|10398.2|10383.2|2
1633367990000|2021-10-04 17:19:50|10397.4|10382.4|10396.9|10381.9|10399.2|10384.2|10396.9|10381.9|12
1633368000000|2021-10-04 17:20:00|10396.3|10381.3|10397.2|10382.2|10397.2|10382.2|10395.9|10380.9|0
1633368010000|2021-10-04 17:20:10|10396.6|10381.6|10396.6|10381.6|10396.6|10381.6|10396.6|10381.6|1
1633368030000|2021-10-04 17:20:30|10397.2|10382.2|10399.1|10384.1|10399.1|10384.1|10397.2|10382.2|0
1633368040000|2021-10-04 17:20:40|10397.4|10382.4|10400.8|10385.8|10401.1|10386.1|10397.4|10382.4|5
1633368050000|2021-10-04 17:20:50|10399.7|10384.7|10398.2|10383.2|10399.7|10384.7|10398.2|10383.2|4
1633368060000|2021-10-04 17:21:00|10398.7|10383.7|10398.7|10383.7|10398.7|10383.7|10398.7|10383.7|1
1633368070000|2021-10-04 17:21:10|10399|10384|10399.3|10384.3|10399.9|10384.9|10399|10384|9
1633368080000|2021-10-04 17:21:20|10398.8|10383.8|10399.7|10384.7|10399.7|10384.7|10398.8|10383.8|0
1633368090000|2021-10-04 17:21:30|10400.2|10385.2|10400.4|10385.4|10400.8|10385.8|10399.6|10384.6|6
1633368100000|2021-10-04 17:21:40|10400.5|10385.5|10400.5|10385.5|10400.5|10385.5|10400.5|10385.5|1
1633368110000|2021-10-04 17:21:50|10400.3|10385.3|10400.3|10385.3|10400.5|10385.5|10400.3|10385.3|0
1633368120000|2021-10-04 17:22:00|10401|10386|10400.7|10385.7|10401|10386|10400.7|10385.7|2
1633368130000|2021-10-04 17:22:10|10401.6|10386.6|10401.6|10386.6|10401.6|10386.6|10401.6|10386.6|0
1633368150000|2021-10-04 17:22:30|10401.9|10386.9|10403.7|10388.7|10403.7|10388.7|10401.9|10386.9|7
1633368160000|2021-10-04 17:22:40|10404.6|10389.6|10405.1|10390.1|10405.8|10390.8|10404.4|10389.4|8
1633368170000|2021-10-04 17:22:50|10405.4|10390.4|10405.4|10390.4|10405.4|10390.4|10405.4|10390.4|1
1633368180000|2021-10-04 17:23:00|10408.3|10393.3|10410.5|10395.5|10410.5|10395.5|10408.3|10393.3|6
1633368190000|2021-10-04 17:23:10|10409.6|10394.6|10409.6|10394.6|10409.6|10394.6|10409.6|10394.6|1
1633368200000|2021-10-04 17:23:20|10409.2|10394.2|10409.5|10394.5|10409.5|10394.5|10409.2|10394.2|1
1633368210000|2021-10-04 17:23:30|10409.3|10394.3|10409.6|10394.6|10409.6|10394.6|10409.3|10394.3|0
1633368230000|2021-10-04 17:23:50|10409.4|10394.4|10410.4|10395.4|10410.9|10395.9|10408.9|10393.9|8
1633368240000|2021-10-04 17:24:00|10410.6|10395.6|10410.9|10395.9|10410.9|10395.9|10410.4|10395.4|4
1633368250000|2021-10-04 17:24:10|10411.5|10396.5|10410|10395|10411.5|10396.5|10409.8|10394.8|3
1633368260000|2021-10-04 17:24:20|10409.8|10394.8|10409.8|10394.8|10409.8|10394.8|10409.8|10394.8|0
1633368270000|2021-10-04 17:24:30|10410.4|10395.4|10410.4|10395.4|10410.4|10395.4|10410.4|10395.4|0
1633368300000|2021-10-04 17:25:00|10410.2|10395.2|10410|10395|10410.2|10395.2|10410|10395|1
1633368310000|2021-10-04 17:25:10|10409.8|10394.8|10409.8|10394.8|10409.8|10394.8|10409.8|10394.8|0
1633368330000|2021-10-04 17:25:30|10409.2|10394.2|10406.6|10391.6|10409.6|10394.6|10405.5|10390.5|2
1633368350000|2021-10-04 17:25:50|10407|10392|10407.3|10392.3|10407.8|10392.8|10407|10392|14
1633368360000|2021-10-04 17:26:00|10406.7|10391.7|10404|10389|10406.7|10391.7|10404|10389|10
1633368400000|2021-10-04 17:26:40|10404.3|10389.3|10394.2|10379.2|10404.3|10389.3|10394.2|10379.2|5
1633368410000|2021-10-04 17:26:50|10392.6|10377.6|10391.5|10376.5|10392.9|10377.9|10391.5|10376.5|1
1633368420000|2021-10-04 17:27:00|10390.3|10375.3|10387.5|10372.5|10390.3|10375.3|10385.5|10370.5|5
1633368430000|2021-10-04 17:27:10|10387.3|10372.3|10387.6|10372.6|10387.6|10372.6|10387.3|10372.3|0
1633368440000|2021-10-04 17:27:20|10386.6|10371.6|10387.1|10372.1|10387.1|10372.1|10386.6|10371.6|1
1633368450000|2021-10-04 17:27:30|10387.6|10372.6|10388.6|10373.6|10389|10374|10387.4|10372.4|12
1633368460000|2021-10-04 17:27:40|10389|10374|10386.9|10371.9|10389|10374|10386.9|10371.9|2
1633368490000|2021-10-04 17:28:10|||||||||4
1633368520000|2021-10-04 17:28:40|10385.8|10370.8|10383.1|10368.1|10385.8|10370.8|10383.1|10368.1|24
1633368530000|2021-10-04 17:28:50|10383.2|10368.2|10382.5|10367.5|10383.2|10368.2|10382.5|10367.5|13
1633368540000|2021-10-04 17:29:00|10382.2|10367.2|10379.4|10364.4|10382.2|10367.2|10379.1|10364.1|8
1633368560000|2021-10-04 17:29:20|10379.1|10364.1|10380.1|10365.1|10380.1|10365.1|10379.1|10364.1|3
1633368570000|2021-10-04 17:29:30|10380.4|10365.4|10380.4|10365.4|10380.4|10365.4|10380.4|10365.4|0
1633368580000|2021-10-04 17:29:40|10380.7|10365.7|10377.7|10362.7|10380.7|10365.7|10377.7|10362.7|1
1633368590000|2021-10-04 17:29:50|||||||||4
1633368600000|2021-10-04 17:30:00|10378.2|10363.2|10377.8|10362.8|10378.2|10363.2|10377.8|10362.8|3
1633368610000|2021-10-04 17:30:10|10377.5|10362.5|10377.5|10362.5|10377.5|10362.5|10377.5|10362.5|1
1633368620000|2021-10-04 17:30:20|10377.8|10362.8|10377.8|10362.8|10377.8|10362.8|10377.8|10362.8|4
1633368630000|2021-10-04 17:30:30|10378.3|10363.3|10378.8|10363.8|10378.8|10363.8|10378.3|10363.3|5
1633368640000|2021-10-04 17:30:40|10380|10365|10381.7|10366.7|10381.7|10366.7|10380|10365|9
1633368650000|2021-10-04 17:30:50|10377.6|10362.6|10377.6|10362.6|10377.6|10362.6|10377.6|10362.6|1
1633368660000|2021-10-04 17:31:00|10378.5|10363.5|10378.5|10363.5|10378.5|10363.5|10378.5|10363.5|0
1633368670000|2021-10-04 17:31:10|10378.7|10363.7|10375.3|10360.3|10379.3|10364.3|10375.3|10360.3|2
1633368690000|2021-10-04 17:31:30|10375.4|10360.4|10373.5|10358.5|10375.4|10360.4|10373.5|10358.5|1
1633368700000|2021-10-04 17:31:40|10372.3|10357.3|10372.3|10357.3|10372.3|10357.3|10372.3|10357.3|0
1633368720000|2021-10-04 17:32:00|10372.8|10357.8|10373.3|10358.3|10374|10359|10372.8|10357.8|5
1633368730000|2021-10-04 17:32:10|10373.1|10358.1|10373.4|10358.4|10373.4|10358.4|10373.1|10358.1|1
1633368740000|2021-10-04 17:32:20|10373.5|10358.5|10374.1|10359.1|10374.1|10359.1|10373.5|10358.5|2
1633368750000|2021-10-04 17:32:30|10374.3|10359.3|10374.4|10359.4|10374.6|10359.6|10374.3|10359.3|5
1633368760000|2021-10-04 17:32:40|10373.8|10358.8|10373.8|10358.8|10373.8|10358.8|10373.8|10358.8|1
1633368770000|2021-10-04 17:32:50|||||||||1
1633368780000|2021-10-04 17:33:00|10373.5|10358.5|10373.5|10358.5|10373.5|10358.5|10373.5|10358.5|0
1633368790000|2021-10-04 17:33:10|10374.1|10359.1|10374.1|10359.1|10374.1|10359.1|10374.1|10359.1|0
1633368800000|2021-10-04 17:33:20|10374.3|10359.3|10375.1|10360.1|10375.1|10360.1|10374.3|10359.3|7
1633368810000|2021-10-04 17:33:30|10375.4|10360.4|10374.9|10359.9|10375.4|10360.4|10374.9|10359.9|38
1633368820000|2021-10-04 17:33:40|10374.8|10359.8|10374.2|10359.2|10374.8|10359.8|10374.2|10359.2|5
1633368840000|2021-10-04 17:34:00|10373.6|10358.6|10362.3|10347.3|10373.6|10358.6|10362.3|10347.3|44
1633368860000|2021-10-04 17:34:20|10362|10347|10364|10349|10366.2|10351.2|10362|10347|5
1633368880000|2021-10-04 17:34:40|10364.6|10349.6|10365.3|10350.3|10365.3|10350.3|10364.6|10349.6|4
1633368890000|2021-10-04 17:34:50|10365.1|10350.1|10365.4|10350.4|10365.4|10350.4|10365.1|10350.1|0
1633368910000|2021-10-04 17:35:10|10365.5|10350.5|10365.5|10350.5|10365.5|10350.5|10365.5|10350.5|5
1633368920000|2021-10-04 17:35:20|10365.3|10350.3|10365.5|10350.5|10365.5|10350.5|10365.3|10350.3|6
1633368930000|2021-10-04 17:35:30|10365.3|10350.3|10365.3|10350.3|10365.3|10350.3|10365.3|10350.3|0
1633368940000|2021-10-04 17:35:40|||||||||4
1633368950000|2021-10-04 17:35:50|10361.9|10346.9|10361.9|10346.9|10361.9|10346.9|10361.9|10346.9|1
1633368970000|2021-10-04 17:36:10|10361|10346|10360.4|10345.4|10361|10346|10359.6|10344.6|2
1633368980000|2021-10-04 17:36:20|10361|10346|10359.9|10344.9|10361.7|10346.7|10359.9|10344.9|8
1633368990000|2021-10-04 17:36:30|10359.3|10344.3|10358.6|10343.6|10359.3|10344.3|10358.6|10343.6|2
1633369000000|2021-10-04 17:36:40|10358.8|10343.8|10358.9|10343.9|10358.9|10343.9|10358.2|10343.2|1
1633369010000|2021-10-04 17:36:50|10357.4|10342.4|10358.4|10343.4|10358.4|10343.4|10357.4|10342.4|3
1633369020000|2021-10-04 17:37:00|10359|10344|10360|10345|10360|10345|10359|10344|1
1633369030000|2021-10-04 17:37:10|10360.6|10345.6|10355.9|10340.9|10360.9|10345.9|10355.9|10340.9|1
1633369040000|2021-10-04 17:37:20|10355.7|10340.7|10357.4|10342.4|10357.4|10342.4|10355.7|10340.7|4
1633369050000|2021-10-04 17:37:30|10357.6|10342.6|10359.1|10344.1|10359.1|10344.1|10357.6|10342.6|1
1633369060000|2021-10-04 17:37:40|10359.5|10344.5|10359.5|10344.5|10359.5|10344.5|10359.5|10344.5|1
1633369080000|2021-10-04 17:38:00|10359.2|10344.2|10359.2|10344.2|10359.2|10344.2|10359.2|10344.2|0
1633369090000|2021-10-04 17:38:10|10359.5|10344.5|10359.4|10344.4|10359.8|10344.8|10359.1|10344.1|2
1633369100000|2021-10-04 17:38:20|10359.5|10344.5|10359.5|10344.5|10359.5|10344.5|10359.5|10344.5|2
1633369110000|2021-10-04 17:38:30|10359.3|10344.3|10360|10345|10360|10345|10359.3|10344.3|2
1633369120000|2021-10-04 17:38:40|10360.1|10345.1|10359.4|10344.4|10360.1|10345.1|10359.4|10344.4|3
1633369130000|2021-10-04 17:38:50|10360|10345|10360.1|10345.1|10360.1|10345.1|10360|10345|1
1633369140000|2021-10-04 17:39:00|10360.3|10345.3|10360.4|10345.4|10361.1|10346.1|10360.3|10345.3|15
1633369150000|2021-10-04 17:39:10|10360.7|10345.7|10361.8|10346.8|10361.8|10346.8|10360.7|10345.7|4
1633369160000|2021-10-04 17:39:20|10362.4|10347.4|10362.4|10347.4|10362.4|10347.4|10362.4|10347.4|1
1633369170000|2021-10-04 17:39:30|10362.8|10347.8|10362.9|10347.9|10362.9|10347.9|10362.8|10347.8|1
1633369180000|2021-10-04 17:39:40|10362.7|10347.7|10363|10348|10363|10348|10362.7|10347.7|0
1633369190000|2021-10-04 17:39:50|10363.6|10348.6|10363.9|10348.9|10363.9|10348.9|10363.6|10348.6|5
1633369200000|2021-10-04 17:40:00|10364.3|10349.3|10364.3|10349.3|10364.3|10349.3|10364.3|10349.3|0
1633369210000|2021-10-04 17:40:10|10364.7|10349.7|10365|10350|10365|10350|10364.7|10349.7|1
1633369230000|2021-10-04 17:40:30|10364.4|10349.4|10364.4|10349.4|10364.4|10349.4|10364.4|10349.4|2
1633369250000|2021-10-04 17:40:50|10364.6|10349.6|10361.5|10346.5|10364.6|10349.6|10361.5|10346.5|3
1633369260000|2021-10-04 17:41:00|10362.1|10347.1|10362.1|10347.1|10362.1|10347.1|10362.1|10347.1|0
1633369280000|2021-10-04 17:41:20|10362.4|10347.4|10363.2|10348.2|10363.8|10348.8|10362.4|10347.4|16
1633369290000|2021-10-04 17:41:30|10363.5|10348.5|10362.9|10347.9|10363.5|10348.5|10362.9|10347.9|15
1633369320000|2021-10-04 17:42:00|10363|10348|10362.7|10347.7|10363|10348|10362.7|10347.7|1
1633369340000|2021-10-04 17:42:20|10362.9|10347.9|10362.9|10347.9|10362.9|10347.9|10362.9|10347.9|0
1633369350000|2021-10-04 17:42:30|10362.7|10347.7|10362.7|10347.7|10362.7|10347.7|10362.7|10347.7|0
1633369370000|2021-10-04 17:42:50|10361.7|10346.7|10362|10347|10362|10347|10361.5|10346.5|10
1633369400000|2021-10-04 17:43:20|10361.3|10346.3|10360.8|10345.8|10361.3|10346.3|10360.8|10345.8|3
1633369420000|2021-10-04 17:43:40|||||||||3
1633369430000|2021-10-04 17:43:50|10359.9|10344.9|10359.9|10344.9|10359.9|10344.9|10359.9|10344.9|11
1633369440000|2021-10-04 17:44:00|10360.1|10345.1|10359.6|10344.6|10360.4|10345.4|10358.9|10343.9|4
1633369450000|2021-10-04 17:44:10|10359.3|10344.3|10359.3|10344.3|10359.3|10344.3|10359.3|10344.3|0
1633369470000|2021-10-04 17:44:30|10359.6|10344.6|10359.1|10344.1|10359.6|10344.6|10359.1|10344.1|0
1633369480000|2021-10-04 17:44:40|10359.4|10344.4|10359.2|10344.2|10360|10345|10359.2|10344.2|4
1633369490000|2021-10-04 17:44:50|||||||||3
1633369500000|2021-10-04 17:45:00|10359.5|10344.5|10359.5|10344.5|10359.6|10344.6|10359.3|10344.3|42
1633369510000|2021-10-04 17:45:10|10359.8|10344.8|10359.8|10344.8|10359.8|10344.8|10359.8|10344.8|1
1633369520000|2021-10-04 17:45:20|10360.1|10345.1|10360.1|10345.1|10360.1|10345.1|10360.1|10345.1|2
1633369530000|2021-10-04 17:45:30|10359.8|10344.8|10360.4|10345.4|10360.4|10345.4|10359.8|10344.8|8
1633369560000|2021-10-04 17:46:00|10361|10346|10358.9|10343.9|10361|10346|10358.5|10343.5|23
1633369570000|2021-10-04 17:46:10|10358.7|10343.7|10359|10344|10359|10344|10358.7|10343.7|1
1633369580000|2021-10-04 17:46:20|10359.5|10344.5|10359.5|10344.5|10359.5|10344.5|10359.5|10344.5|2
1633369590000|2021-10-04 17:46:30|10361.2|10346.2|10361.2|10346.2|10361.2|10346.2|10361.2|10346.2|1
1633369600000|2021-10-04 17:46:40|10361.5|10346.5|10361.5|10346.5|10361.5|10346.5|10361.5|10346.5|0
1633369620000|2021-10-04 17:47:00|10362|10347|10363.5|10348.5|10363.5|10348.5|10362|10347|2
1633369630000|2021-10-04 17:47:10|10365|10350|10368.3|10353.3|10369|10354|10365|10350|2
1633369640000|2021-10-04 17:47:20|10368.1|10353.1|10367.8|10352.8|10368.1|10353.1|10367.8|10352.8|0
1633369650000|2021-10-04 17:47:30|10367.6|10352.6|10366.5|10351.5|10367.6|10352.6|10366.3|10351.3|4
1633369660000|2021-10-04 17:47:40|10366.8|10351.8|10367.9|10352.9|10367.9|10352.9|10366.8|10351.8|8
1633369670000|2021-10-04 17:47:50|10368.1|10353.1|10369.2|10354.2|10369.2|10354.2|10368.1|10353.1|6
1633369680000|2021-10-04 17:48:00|10370.4|10355.4|10371.5|10356.5|10371.5|10356.5|10370.4|10355.4|2
1633369690000|2021-10-04 17:48:10|10371.8|10356.8|10371.8|10356.8|10371.8|10356.8|10371.8|10356.8|1
1633369700000|2021-10-04 17:48:20|||||||||2
1633369710000|2021-10-04 17:48:30|||||||||2
1633369720000|2021-10-04 17:48:40|||||||||2
1633369730000|2021-10-04 17:48:50|10372|10357|10377.3|10362.3|10377.3|10362.3|10372|10357|7
1633369740000|2021-10-04 17:49:00|10380.1|10365.1|10380.8|10365.8|10380.8|10365.8|10380.1|10365.1|1
1633369750000|2021-10-04 17:49:10|10382.5|10367.5|10384.3|10369.3|10385.3|10370.3|10382.3|10367.3|3
1633369760000|2021-10-04 17:49:20|10384.1|10369.1|10383.8|10368.8|10384.6|10369.6|10383.8|10368.8|5
1633369790000|2021-10-04 17:49:50|||||||||2
1633369800000|2021-10-04 17:50:00|10385|10370|10388.9|10373.9|10388.9|10373.9|10385|10370|12
1633369810000|2021-10-04 17:50:10|10389.2|10374.2|10389.2|10374.2|10389.2|10374.2|10389.2|10374.2|0
1633369820000|2021-10-04 17:50:20|10390|10375|10389.7|10374.7|10390|10375|10389.3|10374.3|10
1633369830000|2021-10-04 17:50:30|10389.5|10374.5|10393.4|10378.4|10393.4|10378.4|10389|10374|7
1633369840000|2021-10-04 17:50:40|10394|10379|10397|10382|10397|10382|10394|10379|4
1633369850000|2021-10-04 17:50:50|10395.8|10380.8|10392.1|10377.1|10395.8|10380.8|10391.6|10376.6|4
1633369860000|2021-10-04 17:51:00|10392.6|10377.6|10392.5|10377.5|10392.7|10377.7|10392.5|10377.5|0
1633369870000|2021-10-04 17:51:10|10393|10378|10393|10378|10393|10378|10393|10378|2
1633369880000|2021-10-04 17:51:20|10394.8|10379.8|10395.6|10380.6|10396.3|10381.3|10394.8|10379.8|4
1633369890000|2021-10-04 17:51:30|10395.3|10380.3|10395.4|10380.4|10395.8|10380.8|10395.3|10380.3|0
1633369900000|2021-10-04 17:51:40|10394.8|10379.8|10393.9|10378.9|10394.8|10379.8|10393.9|10378.9|5
1633369920000|2021-10-04 17:52:00|10394.3|10379.3|10394.9|10379.9|10394.9|10379.9|10394.3|10379.3|0
1633369930000|2021-10-04 17:52:10|10395.2|10380.2|10390.2|10375.2|10395.2|10380.2|10390.2|10375.2|4
1633369950000|2021-10-04 17:52:30|10390.5|10375.5|10390.5|10375.5|10390.5|10375.5|10390.5|10375.5|2
1633369960000|2021-10-04 17:52:40|10395|10380|10394.5|10379.5|10395|10380|10394.5|10379.5|6
1633369970000|2021-10-04 17:52:50|10395|10380|10394.5|10379.5|10395|10380|10394.5|10379.5|0
1633369980000|2021-10-04 17:53:00|10394.7|10379.7|10394.5|10379.5|10394.8|10379.8|10394.5|10379.5|5
1633369990000|2021-10-04 17:53:10|10395|10380|10394.5|10379.5|10395|10380|10394.5|10379.5|0
1633370000000|2021-10-04 17:53:20|10395|10380|10394.8|10379.8|10395.1|10380.1|10394.8|10379.8|1
1633370010000|2021-10-04 17:53:30|||||||||1
1633370020000|2021-10-04 17:53:40|10394.3|10379.3|10394.3|10379.3|10394.3|10379.3|10394.3|10379.3|0
1633370030000|2021-10-04 17:53:50|||||||||2
1633370040000|2021-10-04 17:54:00|10394.7|10379.7|10394.3|10379.3|10394.7|10379.7|10394.3|10379.3|1
1633370060000|2021-10-04 17:54:20|10394.9|10379.9|10394.9|10379.9|10394.9|10379.9|10394.9|10379.9|4
1633370070000|2021-10-04 17:54:30|10394.6|10379.6|10394.6|10379.6|10394.6|10379.6|10394.6|10379.6|2
1633370080000|2021-10-04 17:54:40|10395.2|10380.2|10395.2|10380.2|10395.2|10380.2|10395.2|10380.2|0
1633370110000|2021-10-04 17:55:10|10395.4|10380.4|10395.4|10380.4|10395.4|10380.4|10395.4|10380.4|3
1633370120000|2021-10-04 17:55:20|10394.9|10379.9|10394.9|10379.9|10394.9|10379.9|10394.9|10379.9|10
1633370130000|2021-10-04 17:55:30|10395.1|10380.1|10394.9|10379.9|10395.2|10380.2|10394.9|10379.9|2
1633370140000|2021-10-04 17:55:40|||||||||1
1633370170000|2021-10-04 17:56:10|||||||||6
1633370180000|2021-10-04 17:56:20|10395.2|10380.2|10388.7|10373.7|10396|10381|10388.7|10373.7|6
1633370200000|2021-10-04 17:56:40|10388.3|10373.3|10388.3|10373.3|10388.3|10373.3|10388.3|10373.3|4
1633370210000|2021-10-04 17:56:50|10388.9|10373.9|10388.9|10373.9|10388.9|10373.9|10388.9|10373.9|0
1633370220000|2021-10-04 17:57:00|10388.7|10373.7|10387|10372|10388.7|10373.7|10386.8|10371.8|4
1633370230000|2021-10-04 17:57:10|10384.7|10369.7|10382.3|10367.3|10384.7|10369.7|10382|10367|7
1633370240000|2021-10-04 17:57:20|10382.1|10367.1|10382.1|10367.1|10382.6|10367.6|10381.8|10366.8|10
1633370250000|2021-10-04 17:57:30|10381.8|10366.8|10381.8|10366.8|10382.3|10367.3|10381.8|10366.8|2
1633370260000|2021-10-04 17:57:40|10381.7|10366.7|10381.2|10366.2|10382.2|10367.2|10381.1|10366.1|9
1633370280000|2021-10-04 17:58:00|10380.3|10365.3|10377.4|10362.4|10382.1|10367.1|10377.4|10362.4|6
1633370290000|2021-10-04 17:58:10|10372.9|10357.9|10378.1|10363.1|10378.4|10363.4|10372.9|10357.9|4
1633370300000|2021-10-04 17:58:20|10378.4|10363.4|10378.6|10363.6|10378.6|10363.6|10378.4|10363.4|1
1633370310000|2021-10-04 17:58:30|10380.1|10365.1|10380.2|10365.2|10380.4|10365.4|10380.1|10365.1|1
1633370320000|2021-10-04 17:58:40|10380.3|10365.3|10379.1|10364.1|10380.3|10365.3|10379.1|10364.1|5
1633370330000|2021-10-04 17:58:50|10379.7|10364.7|10380.6|10365.6|10380.6|10365.6|10379.7|10364.7|0
1633370340000|2021-10-04 17:59:00|10381.4|10366.4|10382.4|10367.4|10384.9|10369.9|10381.4|10366.4|6
1633370350000|2021-10-04 17:59:10|10382.7|10367.7|10382.7|10367.7|10382.7|10367.7|10382.7|10367.7|0
1633370360000|2021-10-04 17:59:20|10382.3|10367.3|10380|10365|10382.6|10367.6|10379.8|10364.8|9
1633370370000|2021-10-04 17:59:30|10380.3|10365.3|10377.6|10362.6|10380.3|10365.3|10377.6|10362.6|0
1633370380000|2021-10-04 17:59:40|10377.8|10362.8|10374.3|10359.3|10377.8|10362.8|10374.3|10359.3|3
1633370390000|2021-10-04 17:59:50|||||||||1
1633370400000|2021-10-04 18:00:00|10373.9|10358.9|10381.3|10366.3|10381.5|10366.5|10370.6|10355.6|38
1633370410000|2021-10-04 18:00:10|10381.7|10366.7|10388|10373|10388|10373|10381.7|10366.7|1
1633370420000|2021-10-04 18:00:20|10387.8|10372.8|10386.8|10371.8|10387.8|10372.8|10386.8|10371.8|1
1633370430000|2021-10-04 18:00:30|10387.1|10372.1|10389.1|10374.1|10389.1|10374.1|10387.1|10372.1|1
1633370440000|2021-10-04 18:00:40|10391.1|10376.1|10392.1|10377.1|10392.1|10377.1|10391.1|10376.1|5
1633370450000|2021-10-04 18:00:50|10393.1|10378.1|10393.2|10378.2|10394.1|10379.1|10392.1|10377.1|10
1633370460000|2021-10-04 18:01:00|10392.9|10377.9|10395.7|10380.7|10395.7|10380.7|10392.9|10377.9|1
1633370470000|2021-10-04 18:01:10|10395.9|10380.9|10400|10385|10400|10385|10395.9|10380.9|5
1633370480000|2021-10-04 18:01:20|10402.3|10387.3|10405.2|10390.2|10405.2|10390.2|10401.9|10386.9|7
1633370490000|2021-10-04 18:01:30|10404.7|10389.7|10398.9|10383.9|10404.7|10389.7|10397.5|10382.5|28
1633370500000|2021-10-04 18:01:40|10399.2|10384.2|10399.2|10384.2|10399.2|10384.2|10399.2|10384.2|5
1633370510000|2021-10-04 18:01:50|10399.4|10384.4|10399.5|10384.5|10399.7|10384.7|10399.2|10384.2|5
1633370520000|2021-10-04 18:02:00|10399.3|10384.3|10397.7|10382.7|10399.3|10384.3|10397.7|10382.7|4
1633370530000|2021-10-04 18:02:10|10396.5|10381.5|10390.3|10375.3|10396.5|10381.5|10390.3|10375.3|1
1633370540000|2021-10-04 18:02:20|10389.5|10374.5|10388.7|10373.7|10389.5|10374.5|10388|10373|6
1633370550000|2021-10-04 18:02:30|10388.5|10373.5|10381.6|10366.6|10388.5|10373.5|10381.6|10366.6|8
1633370560000|2021-10-04 18:02:40|10381|10366|10380.1|10365.1|10381|10366|10380.1|10365.1|4
1633370570000|2021-10-04 18:02:50|10381.1|10366.1|10380.9|10365.9|10381.1|10366.1|10380.9|10365.9|4
1633370580000|2021-10-04 18:03:00|10380.6|10365.6|10382.3|10367.3|10382.3|10367.3|10380.6|10365.6|1
1633370590000|2021-10-04 18:03:10|10382.6|10367.6|10382.4|10367.4|10382.6|10367.6|10382.4|10367.4|1
1633370600000|2021-10-04 18:03:20|10382.1|10367.1|10381.6|10366.6|10382.1|10367.1|10381.6|10366.6|2
1633370610000|2021-10-04 18:03:30|10382.3|10367.3|10387.1|10372.1|10387.1|10372.1|10382.3|10367.3|9
1633370630000|2021-10-04 18:03:50|10387.7|10372.7|10385.9|10370.9|10389.6|10374.6|10385.9|10370.9|2
1633370640000|2021-10-04 18:04:00|10385|10370|10381.1|10366.1|10385|10370|10381.1|10366.1|10
1633370650000|2021-10-04 18:04:10|10381.5|10366.5|10381.3|10366.3|10381.5|10366.5|10381.3|10366.3|0
1633370660000|2021-10-04 18:04:20|10380.1|10365.1|10381.1|10366.1|10381.1|10366.1|10380.1|10365.1|3
1633370670000|2021-10-04 18:04:30|10380.8|10365.8|10382.8|10367.8|10383.1|10368.1|10380.8|10365.8|0
1633370680000|2021-10-04 18:04:40|10383|10368|10388.8|10373.8|10388.8|10373.8|10382.8|10367.8|2
1633370700000|2021-10-04 18:05:00|10389.4|10374.4|10394.1|10379.1|10394.1|10379.1|10389.4|10374.4|2
1633370710000|2021-10-04 18:05:10|10395.7|10380.7|10398.4|10383.4|10398.4|10383.4|10395.6|10380.6|8
1633370720000|2021-10-04 18:05:20|10399.6|10384.6|10401.9|10386.9|10401.9|10386.9|10399.6|10384.6|5
1633370730000|2021-10-04 18:05:30|10401.6|10386.6|10402.6|10387.6|10402.6|10387.6|10401.6|10386.6|1
1633370740000|2021-10-04 18:05:40|10401.6|10386.6|10406.4|10391.4|10408.1|10393.1|10401.6|10386.6|6
1633370750000|2021-10-04 18:05:50|10406.3|10391.3|10402.6|10387.6|10406.3|10391.3|10402.6|10387.6|10
1633370760000|2021-10-04 18:06:00|10400.9|10385.9|10395.1|10380.1|10400.9|10385.9|10395.1|10380.1|8
1633370770000|2021-10-04 18:06:10|10394.1|10379.1|10391.6|10376.6|10394.1|10379.1|10391.6|10376.6|2
1633370780000|2021-10-04 18:06:20|10395.1|10380.1|10393.1|10378.1|10395.1|10380.1|10392.4|10377.4|2
1633370790000|2021-10-04 18:06:30|10392.8|10377.8|10395.1|10380.1|10395.1|10380.1|10392.6|10377.6|9
1633370800000|2021-10-04 18:06:40|10395.6|10380.6|10394.1|10379.1|10395.6|10380.6|10394.1|10379.1|5
1633370810000|2021-10-04 18:06:50|10394.6|10379.6|10394.6|10379.6|10394.6|10379.6|10394.6|10379.6|0
1633370820000|2021-10-04 18:07:00|10397.1|10382.1|10395.1|10380.1|10397.1|10382.1|10395.1|10380.1|10
1633370830000|2021-10-04 18:07:10|10395.9|10380.9|10396.3|10381.3|10397.1|10382.1|10395.9|10380.9|1
1633370840000|2021-10-04 18:07:20|10395.1|10380.1|10392.3|10377.3|10396.5|10381.5|10392.3|10377.3|16
1633370850000|2021-10-04 18:07:30|10392.6|10377.6|10393.4|10378.4|10393.4|10378.4|10392.6|10377.6|0
1633370860000|2021-10-04 18:07:40|10392.2|10377.2|10390.4|10375.4|10392.2|10377.2|10390.4|10375.4|17
1633370870000|2021-10-04 18:07:50|10390.6|10375.6|10388.9|10373.9|10390.6|10375.6|10388.9|10373.9|0
1633370880000|2021-10-04 18:08:00|10388.6|10373.6|10387|10372|10389.7|10374.7|10386.8|10371.8|14
1633370890000|2021-10-04 18:08:10|10387.1|10372.1|10376.9|10361.9|10387.8|10372.8|10376.7|10361.7|20
1633370900000|2021-10-04 18:08:20|10375.3|10360.3|10371.7|10356.7|10375.3|10360.3|10371.7|10356.7|15
1633370910000|2021-10-04 18:08:30|10370.9|10355.9|10370.9|10355.9|10371|10356|10370.2|10355.2|8
1633370920000|2021-10-04 18:08:40|10372.9|10357.9|10374|10359|10374|10359|10372.9|10357.9|0
1633370930000|2021-10-04 18:08:50|10375.4|10360.4|10373|10358|10375.9|10360.9|10373|10358|3
1633370940000|2021-10-04 18:09:00|10372.2|10357.2|10370.1|10355.1|10372.2|10357.2|10370|10355|13
1633370950000|2021-10-04 18:09:10|10367.8|10352.8|10368.4|10353.4|10368.4|10353.4|10367.4|10352.4|5
1633370960000|2021-10-04 18:09:20|10369.8|10354.8|10371.1|10356.1|10372.9|10357.9|10369.8|10354.8|6
1633370970000|2021-10-04 18:09:30|10371.4|10356.4|10369.4|10354.4|10372.2|10357.2|10369.4|10354.4|13
1633370980000|2021-10-04 18:09:40|10369.7|10354.7|10369.7|10354.7|10369.7|10354.7|10369.7|10354.7|2
1633370990000|2021-10-04 18:09:50|10369.2|10354.2|10368.9|10353.9|10369.2|10354.2|10368.1|10353.1|6
1633371000000|2021-10-04 18:10:00|10369.1|10354.1|10369.2|10354.2|10369.7|10354.7|10368.1|10353.1|7
1633371010000|2021-10-04 18:10:10|10369.7|10354.7|10370|10355|10370.9|10355.9|10369.7|10354.7|5
1633371020000|2021-10-04 18:10:20|10370.3|10355.3|10368.2|10353.2|10370.9|10355.9|10367.3|10352.3|15
1633371030000|2021-10-04 18:10:30|10369.1|10354.1|10367.8|10352.8|10369.1|10354.1|10367.8|10352.8|14
1633371040000|2021-10-04 18:10:40|10368.5|10353.5|10369.1|10354.1|10369.5|10354.5|10368.5|10353.5|5
1633371050000|2021-10-04 18:10:50|10371.1|10356.1|10372.1|10357.1|10372.6|10357.6|10371.1|10356.1|3
1633371060000|2021-10-04 18:11:00|10370.9|10355.9|10369|10354|10370.9|10355.9|10369|10354|10
1633371070000|2021-10-04 18:11:10|10369.2|10354.2|10369.9|10354.9|10370.1|10355.1|10369.2|10354.2|3
1633371080000|2021-10-04 18:11:20|10369.5|10354.5|10371.1|10356.1|10371.1|10356.1|10368.8|10353.8|3
1633371090000|2021-10-04 18:11:30|10370.8|10355.8|10371.1|10356.1|10371.1|10356.1|10370.8|10355.8|3
1633371100000|2021-10-04 18:11:40|10372.4|10357.4|10371.5|10356.5|10372.4|10357.4|10371.2|10356.2|2
1633371110000|2021-10-04 18:11:50|10371.3|10356.3|10372.3|10357.3|10372.3|10357.3|10371|10356|5
1633371120000|2021-10-04 18:12:00|10372.8|10357.8|10369.5|10354.5|10375.2|10360.2|10369.5|10354.5|16
1633371130000|2021-10-04 18:12:10|10369.2|10354.2|10366.8|10351.8|10370.5|10355.5|10364.3|10349.3|15
1633371140000|2021-10-04 18:12:20|10368.2|10353.2|10367.8|10352.8|10372.3|10357.3|10367.8|10352.8|8
1633371150000|2021-10-04 18:12:30|10369.8|10354.8|10364.8|10349.8|10369.8|10354.8|10359.3|10344.3|32
1633371160000|2021-10-04 18:12:40|10365.3|10350.3|10363.6|10348.6|10367.6|10352.6|10362.3|10347.3|22
1633371170000|2021-10-04 18:12:50|10363.1|10348.1|10362.2|10347.2|10363.2|10348.2|10362.2|10347.2|17
1633371180000|2021-10-04 18:13:00|10364.2|10349.2|10374.1|10359.1|10374.6|10359.6|10364|10349|31
1633371190000|2021-10-04 18:13:10|10374.3|10359.3|10374.9|10359.9|10376.9|10361.9|10374.1|10359.1|24
1633371200000|2021-10-04 18:13:20|10375.2|10360.2|10379.3|10364.3|10379.3|10364.3|10375.2|10360.2|14
1633371210000|2021-10-04 18:13:30|10378.7|10363.7|10379|10364|10379|10364|10377.7|10362.7|21
1633371220000|2021-10-04 18:13:40|10379.3|10364.3|10365.1|10350.1|10379.3|10364.3|10365.1|10350.1|34
1633371230000|2021-10-04 18:13:50|10364.7|10349.7|10366.2|10351.2|10366.4|10351.4|10360.8|10345.8|40
1633371240000|2021-10-04 18:14:00|10360.8|10345.8|10365.4|10350.4|10371.8|10356.8|10360.8|10345.8|68
1633371250000|2021-10-04 18:14:10|10365.1|10350.1|10367.6|10352.6|10370.2|10355.2|10363.6|10348.6|69
1633371260000|2021-10-04 18:14:20|10367.9|10352.9|10365.6|10350.6|10371|10356|10365.6|10350.6|75
1633371270000|2021-10-04 18:14:30|10365.1|10350.1|10359|10344|10365.1|10350.1|10359|10344|134
1633371280000|2021-10-04 18:14:40|10358.8|10343.8|10359.9|10344.9|10362|10347|10358.2|10343.2|78
1633371290000|2021-10-04 18:14:50|10360.6|10345.6|10363.5|10348.5|10364.3|10349.3|10360.6|10345.6|125
1633371300000|2021-10-04 18:15:00|10363.2|10348.2|10365.9|10350.9|10367.2|10352.2|10363.2|10348.2|11
1633371310000|2021-10-04 18:15:10|10366.1|10351.1|10365.1|10350.1|10367.1|10352.1|10365.1|10350.1|21
1633371320000|2021-10-04 18:15:20|10364.3|10349.3|10367.4|10352.4|10367.4|10352.4|10362.5|10347.5|14
1633371330000|2021-10-04 18:15:30|10368|10353|10367.2|10352.2|10368.7|10353.7|10367|10352|16
1633371340000|2021-10-04 18:15:40|10367.6|10352.6|10367.4|10352.4|10367.6|10352.6|10367.2|10352.2|6
1633371350000|2021-10-04 18:15:50|10367.5|10352.5|10367.4|10352.4|10367.5|10352.5|10367.4|10352.4|13
1633371360000|2021-10-04 18:16:00|10366.8|10351.8|10363.4|10348.4|10366.8|10351.8|10363.4|10348.4|1
1633371370000|2021-10-04 18:16:10|||||||||4
1633371380000|2021-10-04 18:16:20|10363.1|10348.1|10362.8|10347.8|10363.1|10348.1|10362.8|10347.8|2
1633371390000|2021-10-04 18:16:30|10362.5|10347.5|10362.2|10347.2|10362.5|10347.5|10362.2|10347.2|6
1633371400000|2021-10-04 18:16:40|10363.1|10348.1|10364.6|10349.6|10364.6|10349.6|10363.1|10348.1|13
1633371410000|2021-10-04 18:16:50|10364.3|10349.3|10364.3|10349.3|10364.3|10349.3|10364.3|10349.3|3
1633371420000|2021-10-04 18:17:00|10363.7|10348.7|10362.7|10347.7|10364|10349|10362.7|10347.7|3
1633371430000|2021-10-04 18:17:10|10363.7|10348.7|10365.4|10350.4|10365.4|10350.4|10363.7|10348.7|14
1633371440000|2021-10-04 18:17:20|10365.3|10350.3|10366.2|10351.2|10366.2|10351.2|10365.3|10350.3|0
1633371450000|2021-10-04 18:17:30|10364.3|10349.3|10364|10349|10364.3|10349.3|10364|10349|1
1633371460000|2021-10-04 18:17:40|10364.3|10349.3|10360.6|10345.6|10364.3|10349.3|10360.6|10345.6|12
1633371470000|2021-10-04 18:17:50|10360.8|10345.8|10360.8|10345.8|10360.8|10345.8|10360.8|10345.8|4
1633371480000|2021-10-04 18:18:00|10360.5|10345.5|10360.5|10345.5|10360.5|10345.5|10360.5|10345.5|2
1633371490000|2021-10-04 18:18:10|10356.5|10341.5|10356.2|10341.2|10356.7|10341.7|10356.2|10341.2|5
1633371500000|2021-10-04 18:18:20|10355.9|10340.9|10357|10342|10357.6|10342.6|10355.9|10340.9|4
1633371510000|2021-10-04 18:18:30|10356.9|10341.9|10357|10342|10357|10342|10356.7|10341.7|4
1633371520000|2021-10-04 18:18:40|10356.9|10341.9|10356.6|10341.6|10357.1|10342.1|10356.6|10341.6|12
1633371530000|2021-10-04 18:18:50|10356.8|10341.8|10354.2|10339.2|10357.2|10342.2|10353.3|10338.3|23
1633371540000|2021-10-04 18:19:00|10354.4|10339.4|10354.4|10339.4|10354.4|10339.4|10354.4|10339.4|4
1633371550000|2021-10-04 18:19:10|10356.3|10341.3|10357.3|10342.3|10357.8|10342.8|10354.4|10339.4|8
1633371560000|2021-10-04 18:19:20|10357.8|10342.8|10365.3|10350.3|10365.5|10350.5|10357.8|10342.8|7
1633371570000|2021-10-04 18:19:30|10363.6|10348.6|10360.1|10345.1|10366.1|10351.1|10358.9|10343.9|6
1633371580000|2021-10-04 18:19:40|10359.9|10344.9|10356.5|10341.5|10360.5|10345.5|10356.5|10341.5|10
1633371590000|2021-10-04 18:19:50|10356|10341|10354.8|10339.8|10356|10341|10354.8|10339.8|2
1633395600000|2021-10-05 01:00:00|10367.3|10352.3|10389.6|10352.1|10389.6|10355.3|10367.3|10348.3|10
1633395610000|2021-10-05 01:00:10|10382.1|10357.1|10373.3|10358.3|10382.7|10358.3|10373.3|10357.1|1
1633395630000|2021-10-05 01:00:30|10377.4|10362.4|10377.4|10362.4|10377.4|10362.4|10377.4|10362.4|0
1633395640000|2021-10-05 01:00:40|10382.1|10367.1|10385.4|10370.4|10385.4|10370.4|10382.1|10367.1|1
1633395650000|2021-10-05 01:00:50|||||||||1
1633395660000|2021-10-05 01:01:00|10387.9|10372.9|10387.9|10372.9|10387.9|10372.9|10385.4|10370.4|7
1633395670000|2021-10-05 01:01:10|10387.4|10372.4|10385.4|10370.4|10387.4|10372.4|10385.4|10370.4|1
1633395680000|2021-10-05 01:01:20|10385|10370|10385.7|10370.7|10388.6|10373.6|10384.2|10369.2|9
1633395690000|2021-10-05 01:01:30|10386.2|10371.2|10388.6|10373.6|10389.1|10374.1|10385.6|10370.6|2
1633395700000|2021-10-05 01:01:40|10389.7|10374.7|10390.4|10375.4|10390.4|10375.4|10389.3|10374.3|0
1633395710000|2021-10-05 01:01:50|10390.8|10375.8|10390.8|10375.8|10390.8|10375.8|10390.8|10375.8|2
1633395720000|2021-10-05 01:02:00|10389.9|10374.9|10389.9|10374.9|10389.9|10374.9|10389.9|10374.9|0
1633395740000|2021-10-05 01:02:20|10387|10372|10387|10372|10387|10372|10387|10372|1
1633395760000|2021-10-05 01:02:40|10386.4|10371.4|10386.4|10371.4|10386.4|10371.4|10386.4|10371.4|0
1633395780000|2021-10-05 01:03:00|10386.5|10371.5|10390.7|10375.7|10390.7|10375.7|10386.5|10371.5|2
1633395800000|2021-10-05 01:03:20|10391.3|10376.3|10392.3|10377.3|10392.6|10377.6|10391.3|10376.3|2
1633395810000|2021-10-05 01:03:30|10392.6|10377.6|10393.5|10378.5|10393.5|10378.5|10391.1|10376.1|0
1633395820000|2021-10-05 01:03:40|10394.3|10379.3|10394.4|10379.4|10395.4|10380.4|10394.2|10379.2|2
1633395830000|2021-10-05 01:03:50|10393.3|10378.3|10393.6|10378.6|10394.1|10379.1|10393.3|10378.3|0
1633395850000|2021-10-05 01:04:10|10393.8|10378.8|10393.8|10378.8|10393.8|10378.8|10393.8|10378.8|0
1633395900000|2021-10-05 01:05:00|10393.6|10378.6|10390.5|10375.5|10393.6|10378.6|10390.5|10375.5|1
1633396020000|2021-10-05 01:07:00|10392.2|10377.2|10393.6|10378.6|10393.6|10378.6|10392.2|10377.2|0
1633396120000|2021-10-05 01:08:40|10387|10372|10387|10372|10387|10372|10387|10372|1
1633396130000|2021-10-05 01:08:50|10388.5|10373.5|10390.5|10375.5|10390.5|10375.5|10388.5|10373.5|0
1633396180000|2021-10-05 01:09:40|10390.7|10375.7|10390.7|10375.7|10390.7|10375.7|10390.7|10375.7|0
1633396200000|2021-10-05 01:10:00|10390.5|10375.5|10390.5|10375.5|10390.5|10375.5|10390.5|10375.5|1
1633396210000|2021-10-05 01:10:10|10389.9|10374.9|10389.2|10374.2|10389.9|10374.9|10389.2|10374.2|4
1633396220000|2021-10-05 01:10:20|||||||||1
1633396250000|2021-10-05 01:10:50|||||||||1
1633396290000|2021-10-05 01:11:30|10388|10373|10385.5|10370.5|10388|10373|10385.5|10370.5|0
1633396300000|2021-10-05 01:11:40|10385.2|10370.2|10385.2|10370.2|10385.2|10370.2|10385.2|10370.2|0
1633396310000|2021-10-05 01:11:50|||||||||1
1633396520000|2021-10-05 01:15:20|||||||||1
1633396540000|2021-10-05 01:15:40|10384.7|10369.7|10384.7|10369.7|10384.7|10369.7|10384.7|10369.7|2
1633396580000|2021-10-05 01:16:20|10385.2|10370.2|10385.2|10370.2|10385.2|10370.2|10385.2|10370.2|0
1633396600000|2021-10-05 01:16:40|10384|10369|10385.5|10348|10386.2|10369|10381.2|10348|2
1633396630000|2021-10-05 01:17:10|10376.3|10361.3|10379.2|10364.2|10379.2|10364.2|10376.3|10361.3|0
1633396650000|2021-10-05 01:17:30|10377.7|10362.7|10377.2|10362.2|10377.7|10362.7|10377.2|10362.2|1
1633396730000|2021-10-05 01:18:50|||||||||1
1633396740000|2021-10-05 01:19:00|10376.6|10361.6|10375.5|10360.5|10376.6|10361.6|10375.5|10360.5|1
1633396750000|2021-10-05 01:19:10|10375.2|10360.2|10375|10360|10375.2|10360.2|10375|10360|0
1633396770000|2021-10-05 01:19:30|10374.7|10359.7|10374.7|10359.7|10374.7|10359.7|10374.7|10359.7|0
1633396790000|2021-10-05 01:19:50|||||||||1
1633396810000|2021-10-05 01:20:10|10374.2|10359.2|10374.2|10359.2|10374.2|10359.2|10374.2|10359.2|0
1633396840000|2021-10-05 01:20:40|10374.7|10359.7|10374.2|10359.2|10374.7|10359.7|10374.2|10359.2|2
1633396860000|2021-10-05 01:21:00|||||||||1
1633396910000|2021-10-05 01:21:50|||||||||1
1633396950000|2021-10-05 01:22:30|||||||||1
1633397060000|2021-10-05 01:24:20|||||||||1
1633397090000|2021-10-05 01:24:50|10377.1|10362.1|10379.2|10364.2|10379.2|10364.2|10377.1|10362.1|1
1633397190000|2021-10-05 01:26:30|10378|10363|10378|10363|10378|10363|10378|10363|12
1633397200000|2021-10-05 01:26:40|10376.2|10361.2|10375.7|10350.7|10376.2|10361.2|10375.7|10350.7|1
1633397210000|2021-10-05 01:26:50|10375.9|10350.9|10376.2|10351.2|10376.2|10351.2|10375.9|10350.9|0
1633397300000|2021-10-05 01:28:20|10376.4|10351.4|10376.7|10351.7|10376.7|10351.7|10376.4|10351.4|0
1633397390000|2021-10-05 01:29:50|10383.7|10368.7|10383.2|10368.2|10383.7|10368.7|10383.2|10368.2|10
1633397450000|2021-10-05 01:30:50|10383.4|10368.4|10383.7|10368.7|10383.7|10368.7|10383.4|10368.4|0
1633397490000|2021-10-05 01:31:30|10385.2|10370.2|10385.2|10370.2|10385.2|10370.2|10385.2|10370.2|1
1633397770000|2021-10-05 01:36:10|10385|10370|10383.2|10368.2|10385|10370|10383.2|10368.2|0
1633397800000|2021-10-05 01:36:40|10382.8|10367.8|10382.8|10367.8|10382.8|10367.8|10382.8|10367.8|0
1633397940000|2021-10-05 01:39:00|10382.6|10367.6|10382.6|10367.6|10382.6|10367.6|10382.6|10367.6|1
1633398030000|2021-10-05 01:40:30|10382.4|10367.4|10382.4|10367.4|10382.4|10367.4|10382.4|10367.4|8
1633398180000|2021-10-05 01:43:00|||||||||1
1633398230000|2021-10-05 01:43:50|||||||||1
1633398240000|2021-10-05 01:44:00|10378.4|10363.4|10377.7|10362.7|10378.4|10363.4|10377.7|10362.7|2
1633398260000|2021-10-05 01:44:20|10377.9|10362.9|10378.2|10363.2|10378.2|10363.2|10377.9|10362.9|0
1633398320000|2021-10-05 01:45:20|10376.7|10361.7|10376.7|10361.7|10376.7|10361.7|10376.7|10361.7|0
1633398390000|2021-10-05 01:46:30|10375.8|10360.8|10375.2|10360.2|10375.8|10360.8|10375.2|10360.2|1
1633398540000|2021-10-05 01:49:00|10376.6|10361.6|10389|10374|10389|10374|10376.6|10361.6|5
1633398700000|2021-10-05 01:51:40|10396.5|10381.5|10396.5|10381.5|10396.5|10381.5|10396.5|10381.5|8
1633398740000|2021-10-05 01:52:20|10396.1|10381.1|10396.1|10381.1|10396.1|10381.1|10396.1|10381.1|0
1633398760000|2021-10-05 01:52:40|10394.3|10379.3|10394.3|10379.3|10394.3|10379.3|10394.3|10379.3|0
1633398800000|2021-10-05 01:53:20|10395.5|10380.5|10395.5|10380.5|10395.5|10380.5|10395.5|10380.5|1
1633398810000|2021-10-05 01:53:30|10395.8|10380.8|10395.8|10380.8|10395.8|10380.8|10395.8|10380.8|0
1633398890000|2021-10-05 01:54:50|10395|10380|10393.8|10378.8|10395|10380|10393.8|10378.8|0
1633399010000|2021-10-05 01:56:50|10396.5|10381.5|10396.5|10381.5|10396.5|10381.5|10396.5|10381.5|2
1633399080000|2021-10-05 01:58:00|||||||||1
1633399110000|2021-10-05 01:58:30|10395.6|10380.6|10395.6|10380.6|10395.6|10380.6|10395.6|10380.6|0
1633399120000|2021-10-05 01:58:40|10395.1|10380.1|10395.1|10380.1|10395.1|10380.1|10395.1|10380.1|2
1633399150000|2021-10-05 01:59:10|10394.9|10379.9|10394.6|10379.6|10394.9|10379.9|10394.6|10379.6|0
1633399220000|2021-10-05 02:00:20|10394.1|10379.1|10394.1|10379.1|10394.1|10379.1|10394.1|10379.1|0
1633399250000|2021-10-05 02:00:50|10394.3|10379.3|10394.3|10379.3|10394.3|10379.3|10394.3|10379.3|0
1633399270000|2021-10-05 02:01:10|10393.8|10378.8|10393.8|10378.8|10393.8|10378.8|10393.8|10378.8|2
1633399350000|2021-10-05 02:02:30|10394.1|10379.1|10394.1|10379.1|10394.1|10379.1|10394.1|10379.1|0
1633399410000|2021-10-05 02:03:30|10394.3|10379.3|10394.6|10379.6|10394.6|10379.6|10394.3|10379.3|0
1633399510000|2021-10-05 02:05:10|10396.6|10381.6|10396.3|10381.3|10396.6|10381.6|10396.1|10381.1|1
1633399520000|2021-10-05 02:05:20|10396.1|10381.1|10396.3|10381.3|10396.3|10381.3|10396.1|10381.1|0
1633399530000|2021-10-05 02:05:30|10396.6|10381.6|10396.3|10381.3|10396.6|10381.6|10396.3|10381.3|0
1633399540000|2021-10-05 02:05:40|10396.4|10381.4|10396.1|10381.1|10396.4|10381.4|10396.1|10381.1|0
1633399590000|2021-10-05 02:06:30|10395.8|10380.8|10395.8|10380.8|10395.8|10380.8|10395.8|10380.8|1
1633399600000|2021-10-05 02:06:40|10396.1|10381.1|10396.1|10381.1|10396.1|10381.1|10396.1|10381.1|0
1633399660000|2021-10-05 02:07:40|10395.6|10380.6|10395.6|10380.6|10395.6|10380.6|10395.6|10380.6|0
1633399680000|2021-10-05 02:08:00|10396.6|10381.6|10396.1|10381.1|10396.6|10381.6|10396.1|10381.1|1
1633399690000|2021-10-05 02:08:10|||||||||2
1633399700000|2021-10-05 02:08:20|10396.6|10381.6|10396.6|10381.6|10396.6|10381.6|10396.6|10381.6|0
1633399840000|2021-10-05 02:10:40|10397.1|10382.1|10397.1|10382.1|10397.1|10382.1|10397.1|10382.1|0
1633399860000|2021-10-05 02:11:00|10397.3|10382.3|10397.6|10382.6|10397.6|10382.6|10397.3|10382.3|0
1633400000000|2021-10-05 02:13:20|10398.1|10383.1|10398.1|10383.1|10398.1|10383.1|10398.1|10383.1|0
1633400030000|2021-10-05 02:13:50|10397.9|10382.9|10397.6|10382.6|10397.9|10382.9|10397.6|10382.6|0
1633400090000|2021-10-05 02:14:50|10397.3|10382.3|10398.1|10383.1|10398.1|10383.1|10397.3|10382.3|3
1633400130000|2021-10-05 02:15:30|10398.6|10383.6|10401.7|10386.7|10403|10388|10398.6|10383.6|11
1633400140000|2021-10-05 02:15:40|10402.6|10387.6|10402.6|10387.6|10402.6|10387.6|10402.6|10387.6|0
1633400180000|2021-10-05 02:16:20|10402.9|10387.9|10403.5|10388.5|10403.5|10388.5|10402.9|10387.9|4
1633400280000|2021-10-05 02:18:00|10402.7|10387.7|10402.1|10387.1|10402.7|10387.7|10402.1|10387.1|0
1633400340000|2021-10-05 02:19:00|10403.5|10388.5|10403.5|10388.5|10403.5|10388.5|10403.5|10388.5|0
1633400380000|2021-10-05 02:19:40|10406.1|10391.1|10409.1|10394.1|10409.1|10394.1|10406.1|10391.1|6
1633400510000|2021-10-05 02:21:50|10409.7|10394.7|10409.7|10394.7|10409.7|10394.7|10409.7|10394.7|1
1633400640000|2021-10-05 02:24:00|||||||||3
1633400690000|2021-10-05 02:24:50|||||||||1
1633400720000|2021-10-05 02:25:20|10417.3|10402.3|10417.5|10402.5|10417.5|10402.5|10417.3|10402.3|1
1633400730000|2021-10-05 02:25:30|10417.8|10402.8|10417.8|10402.8|10417.8|10402.8|10417.8|10402.8|1
1633400760000|2021-10-05 02:26:00|10417.5|10402.5|10417.7|10402.7|10417.7|10402.7|10417.5|10402.5|0
1633400790000|2021-10-05 02:26:30|10417.5|10402.5|10417.5|10402.5|10417.5|10402.5|10417.5|10402.5|0
1633400800000|2021-10-05 02:26:40|10417.2|10402.2|10417.2|10402.2|10417.2|10402.2|10417.2|10402.2|1
1633400810000|2021-10-05 02:26:50|10417|10402|10417|10402|10417|10402|10417|10402|0
1633400830000|2021-10-05 02:27:10|10417.2|10402.2|10417.2|10402.2|10417.2|10402.2|10417.2|10402.2|0
1633400890000|2021-10-05 02:28:10|10422.6|10397.6|10423.5|10398.5|10423.5|10398.5|10422.6|10397.6|0
1633400920000|2021-10-05 02:28:40|10423.2|10398.2|10423.2|10398.2|10423.2|10398.2|10423.2|10398.2|0
1633400940000|2021-10-05 02:29:00|10423.5|10398.5|10423.5|10398.5|10423.5|10398.5|10423.5|10398.5|0
1633401100000|2021-10-05 02:31:40|10423.8|10398.8|10424.8|10399.8|10424.8|10399.8|10423.8|10398.8|3
1633401110000|2021-10-05 02:31:50|10417.7|10402.7|10417.7|10402.7|10417.7|10402.7|10417.7|10402.7|0
1633401140000|2021-10-05 02:32:20|10418.2|10403.2|10418.2|10403.2|10418.2|10403.2|10418.2|10403.2|1
1633401150000|2021-10-05 02:32:30|10418.4|10403.4|10418.7|10403.7|10418.7|10403.7|10418.4|10403.4|0
1633401190000|2021-10-05 02:33:10|10420.6|10405.6|10420.6|10405.6|10420.6|10405.6|10420.6|10405.6|1
1633401210000|2021-10-05 02:33:30|10421.2|10406.2|10421.2|10406.2|10421.2|10406.2|10421.2|10406.2|0
1633401220000|2021-10-05 02:33:40|10421.6|10406.6|10421.6|10406.6|10421.6|10406.6|10421.6|10406.6|1
1633401230000|2021-10-05 02:33:50|10427.5|10402.5|10427.5|10402.5|10427.5|10402.5|10427.5|10402.5|8
1633401260000|2021-10-05 02:34:20|10427.7|10402.7|10428|10403|10428|10403|10427.7|10402.7|0
1633401280000|2021-10-05 02:34:40|||||||||7
1633401290000|2021-10-05 02:34:50|||||||||1
1633401320000|2021-10-05 02:35:20|10428.5|10403.5|10428.5|10403.5|10428.5|10403.5|10428.5|10403.5|0
1633401330000|2021-10-05 02:35:30|10434.2|10419.2|10434.2|10419.2|10434.2|10419.2|10434.2|10419.2|1
1633401340000|2021-10-05 02:35:40|10434.5|10419.5|10434.5|10419.5|10434.5|10419.5|10434.5|10419.5|0
1633401350000|2021-10-05 02:35:50|10440.4|10425.4|10440.4|10425.4|10440.4|10425.4|10440.4|10425.4|3
1633401360000|2021-10-05 02:36:00|10441.9|10426.9|10441.9|10426.9|10441.9|10426.9|10441.9|10426.9|1
1633401390000|2021-10-05 02:36:30|10444|10429|10446.1|10431.1|10446.1|10431.1|10444|10429|1
1633401400000|2021-10-05 02:36:40|10444.7|10429.7|10442.6|10427.6|10444.7|10429.7|10442.6|10427.6|0
1633401430000|2021-10-05 02:37:10|||||||||1
1633401480000|2021-10-05 02:38:00|10442|10427|10442|10427|10442|10427|10442|10427|0
1633401570000|2021-10-05 02:39:30|10441.8|10426.8|10441.8|10426.8|10441.8|10426.8|10441.2|10426.2|1
1633401580000|2021-10-05 02:39:40|10441.6|10426.6|10441.6|10426.6|10441.6|10426.6|10441.6|10426.6|0
1633401590000|2021-10-05 02:39:50|10440.6|10425.6|10440.6|10425.6|10440.6|10425.6|10440.6|10425.6|0
1633401600000|2021-10-05 02:40:00|10438.2|10423.2|10437|10422|10438.2|10423.2|10437|10422|1
1633401620000|2021-10-05 02:40:20|10438|10423|10436.2|10421.2|10438.3|10423.3|10436.2|10421.2|0
1633401640000|2021-10-05 02:40:40|10436|10421|10436|10421|10436|10421|10436|10421|1
1633401660000|2021-10-05 02:41:00|||||||||3
1633401670000|2021-10-05 02:41:10|||||||||1
1633401680000|2021-10-05 02:41:20|||||||||1
1633401720000|2021-10-05 02:42:00|10436.3|10421.3|10436.3|10421.3|10436.3|10421.3|10436.3|10421.3|22
1633401740000|2021-10-05 02:42:20|||||||||1
1633401750000|2021-10-05 02:42:30|||||||||22
1633401760000|2021-10-05 02:42:40|||||||||1
1633401770000|2021-10-05 02:42:50|10435.8|10420.8|10435.3|10420.3|10435.8|10420.8|10435.3|10420.3|1
1633401790000|2021-10-05 02:43:10|||||||||1
1633401930000|2021-10-05 02:45:30|10437.7|10422.7|10437.7|10422.7|10437.7|10422.7|10437.7|10422.7|1
1633401940000|2021-10-05 02:45:40|10438.6|10423.6|10439.1|10424.1|10439.1|10424.1|10438.6|10423.6|0
1633401980000|2021-10-05 02:46:20|10440.1|10425.1|10440.1|10425.1|10440.1|10425.1|10440.1|10425.1|0
1633401990000|2021-10-05 02:46:30|10442.2|10427.2|10443.6|10428.6|10443.6|10428.6|10442.2|10427.2|0
1633402010000|2021-10-05 02:46:50|||||||||1
1633402020000|2021-10-05 02:47:00|10443.8|10428.8|10443.8|10428.8|10443.8|10428.8|10443.8|10428.8|6
1633402030000|2021-10-05 02:47:10|||||||||1
1633402090000|2021-10-05 02:48:10|10447.4|10432.4|10451.3|10436.3|10451.3|10436.3|10447.4|10432.4|1
1633402100000|2021-10-05 02:48:20|10450.8|10435.8|10451.3|10436.3|10451.3|10436.3|10450.8|10435.8|0
1633402110000|2021-10-05 02:48:30|10451.1|10436.1|10451.3|10436.3|10451.3|10436.3|10449.5|10434.5|11
1633402120000|2021-10-05 02:48:40|10450.8|10435.8|10451.3|10436.3|10451.3|10436.3|10450.8|10435.8|0
1633402130000|2021-10-05 02:48:50|10450.8|10435.8|10451.1|10436.1|10451.1|10436.1|10450.6|10435.6|0
1633402140000|2021-10-05 02:49:00|10450.9|10435.9|10451.6|10436.6|10451.6|10436.6|10450.4|10435.4|3
1633402150000|2021-10-05 02:49:10|10451.8|10436.8|10451.8|10436.8|10451.8|10436.8|10451.8|10436.8|1
1633402190000|2021-10-05 02:49:50|10453.1|10438.1|10453.1|10438.1|10453.1|10438.1|10453.1|10438.1|4
1633402200000|2021-10-05 02:50:00|10455.6|10440.6|10456.6|10441.6|10456.6|10441.6|10454.9|10439.9|0
1633402210000|2021-10-05 02:50:10|10455.1|10440.1|10454.2|10439.2|10455.1|10440.1|10453.7|10438.7|10
1633402220000|2021-10-05 02:50:20|10453.6|10438.6|10453.2|10438.2|10453.6|10438.6|10452.7|10437.7|0
1633402230000|2021-10-05 02:50:30|10452.7|10437.7|10452.7|10437.7|10453|10438|10452.7|10437.7|0
1633402240000|2021-10-05 02:50:40|10453|10438|10453.2|10438.2|10453.2|10438.2|10453|10438|1
1633402250000|2021-10-05 02:50:50|10452.9|10437.9|10453.2|10438.2|10453.2|10438.2|10452.7|10437.7|1
1633402300000|2021-10-05 02:51:40|10452.4|10437.4|10449.6|10434.6|10452.4|10437.4|10449.6|10434.6|6
1633402310000|2021-10-05 02:51:50|10464.9|10449.9|10464.9|10449.9|10465.2|10450.2|10464.9|10449.9|4
1633402320000|2021-10-05 02:52:00|10461.3|10436.3|10460.4|10435.4|10461.3|10436.3|10460.4|10435.4|8
1633402330000|2021-10-05 02:52:10|10459.2|10434.2|10459|10434|10459.2|10434.2|10459|10434|0
1633402350000|2021-10-05 02:52:30|10458.1|10433.1|10458.1|10433.1|10458.1|10433.1|10458.1|10433.1|0
1633402500000|2021-10-05 02:55:00|10451.1|10436.1|10451.1|10436.1|10451.1|10436.1|10451.1|10436.1|0
1633402510000|2021-10-05 02:55:10|10450.8|10435.8|10450.8|10435.8|10450.8|10435.8|10450.8|10435.8|0
1633402520000|2021-10-05 02:55:20|10452.7|10437.7|10452.1|10437.1|10457.5|10437.7|10452.1|10432.5|1
1633402530000|2021-10-05 02:55:30|10452.4|10437.4|10452.4|10437.4|10452.4|10437.4|10452.4|10437.4|0
1633402570000|2021-10-05 02:56:10|10456.3|10441.3|10458.1|10443.1|10458.1|10443.1|10456.3|10441.3|1
1633402580000|2021-10-05 02:56:20|10456.9|10441.9|10461.9|10436.9|10461.9|10441.9|10456.9|10436.9|6
1633402590000|2021-10-05 02:56:30|10462.3|10447.3|10462.1|10447.1|10462.3|10447.3|10462.1|10447.1|1
1633402600000|2021-10-05 02:56:40|||||||||4
1633402610000|2021-10-05 02:56:50|||||||||1
1633402620000|2021-10-05 02:57:00|||||||||1
1633402640000|2021-10-05 02:57:20|10465.8|10450.8|10465.8|10450.8|10465.8|10450.8|10465.8|10450.8|11
1633402650000|2021-10-05 02:57:30|10466.1|10451.1|10466.1|10451.1|10466.1|10451.1|10466.1|10451.1|0
1633402660000|2021-10-05 02:57:40|10465.2|10450.2|10467|10452|10467|10452|10465.2|10450.2|19
1633402680000|2021-10-05 02:58:00|10468.5|10453.5|10470|10455|10470|10455|10468.5|10453.5|0
1633402690000|2021-10-05 02:58:10|10469.8|10454.8|10469.5|10454.5|10470|10455|10469.5|10454.5|0
1633402710000|2021-10-05 02:58:30|10470.7|10455.7|10470.7|10455.7|10470.7|10455.7|10470.7|10455.7|0
1633402720000|2021-10-05 02:58:40|10471.5|10456.5|10471.5|10456.5|10471.5|10456.5|10471.5|10456.5|1
1633402740000|2021-10-05 02:59:00|10470.9|10455.9|10471.3|10456.3|10471.3|10456.3|10470.9|10455.9|3
1633402800000|2021-10-05 03:00:00|10472.6|10457.6|10472.6|10457.6|10472.6|10457.6|10472.6|10457.6|0
1633402810000|2021-10-05 03:00:10|10472.9|10457.9|10472.9|10457.9|10472.9|10457.9|10472.9|10457.9|0
1633402820000|2021-10-05 03:00:20|10471.1|10456.1|10471.1|10456.1|10471.1|10456.1|10471.1|10456.1|1
1633402850000|2021-10-05 03:00:50|10470.1|10455.1|10470.1|10455.1|10470.1|10455.1|10470.1|10455.1|1
1633402860000|2021-10-05 03:01:00|10471.1|10456.1|10471.1|10456.1|10471.1|10456.1|10471.1|10456.1|3
1633402870000|2021-10-05 03:01:10|10470.9|10455.9|10470.9|10455.9|10470.9|10455.9|10470.9|10455.9|0
1633402910000|2021-10-05 03:01:50|10471.5|10456.5|10470.7|10455.7|10471.5|10456.5|10470.7|10455.7|8
1633402920000|2021-10-05 03:02:00|10468.1|10453.1|10467.7|10452.7|10468.1|10453.1|10467.7|10452.7|8
1633402930000|2021-10-05 03:02:10|10467.4|10452.4|10470.4|10455.4|10470.4|10455.4|10467.4|10452.4|1
1633402940000|2021-10-05 03:02:20|10469.2|10454.2|10467.6|10452.6|10469.2|10454.2|10467.6|10452.6|17
1633402960000|2021-10-05 03:02:40|10467.4|10452.4|10470.4|10455.4|10470.4|10455.4|10467.4|10452.4|1
1633402980000|2021-10-05 03:03:00|10471.4|10456.4|10471.4|10456.4|10471.4|10456.4|10471.4|10456.4|1
1633402990000|2021-10-05 03:03:10|10468.6|10453.6|10468.6|10453.6|10468.6|10453.6|10468.6|10453.6|1
1633403040000|2021-10-05 03:04:00|10469|10454|10469|10454|10469|10454|10469|10454|0
1633403050000|2021-10-05 03:04:10|10469.4|10454.4|10469.4|10454.4|10469.4|10454.4|10469.4|10454.4|0
1633403060000|2021-10-05 03:04:20|10470.4|10455.4|10470.4|10455.4|10470.4|10455.4|10470.4|10455.4|0
1633403080000|2021-10-05 03:04:40|10470.9|10455.9|10470.9|10455.9|10470.9|10455.9|10470.9|10455.9|0
1633403090000|2021-10-05 03:04:50|10471.4|10456.4|10470.9|10455.9|10471.4|10456.4|10470.9|10455.9|1
1633403110000|2021-10-05 03:05:10|||||||||1
1633403130000|2021-10-05 03:05:30|10472.8|10457.8|10470.9|10455.9|10474.2|10459.2|10470.9|10455.9|15
1633403140000|2021-10-05 03:05:40|||||||||1
1633403160000|2021-10-05 03:06:00|||||||||1
1633403250000|2021-10-05 03:07:30|||||||||1
1633403430000|2021-10-05 03:10:30|10471.7|10456.7|10471.7|10456.7|10472.2|10457.2|10471.7|10456.7|3
1633403440000|2021-10-05 03:10:40|10473|10458|10474.5|10459.5|10474.5|10459.5|10473|10458|6
1633403450000|2021-10-05 03:10:50|10475.6|10460.6|10477|10462|10477|10462|10475.6|10460.6|0
1633403460000|2021-10-05 03:11:00|10477.3|10452.3|10477.3|10452.3|10477.3|10452.3|10477.3|10452.3|16
1633403470000|2021-10-05 03:11:10|10477.1|10452.1|10477.1|10452.1|10477.1|10452.1|10477.1|10452.1|13
1633403480000|2021-10-05 03:11:20|10476.9|10451.9|10471.3|10456.3|10477.5|10456.5|10471.3|10451.9|0
1633403510000|2021-10-05 03:11:50|10470.7|10455.7|10470.7|10455.7|10470.7|10455.7|10470.7|10455.7|0
1633403520000|2021-10-05 03:12:00|10470.4|10455.4|10470.4|10455.4|10470.4|10455.4|10470.4|10455.4|8
1633403540000|2021-10-05 03:12:20|10470.2|10455.2|10470.2|10455.2|10470.2|10455.2|10470.2|10455.2|13
1633403550000|2021-10-05 03:12:30|10469.3|10454.3|10468.1|10453.1|10469.3|10454.3|10468.1|10453.1|25
1633403560000|2021-10-05 03:12:40|10467.5|10452.5|10467.8|10452.8|10467.8|10452.8|10467.5|10452.5|25
1633403570000|2021-10-05 03:12:50|||||||||5
1633403580000|2021-10-05 03:13:00|10467.5|10452.5|10465.2|10450.2|10467.5|10452.5|10465.2|10450.2|3
1633403590000|2021-10-05 03:13:10|10464.9|10449.9|10458.8|10443.8|10464.9|10449.9|10458.8|10443.8|2
1633403620000|2021-10-05 03:13:40|10456.1|10441.1|10456.1|10441.1|10456.1|10441.1|10456.1|10441.1|0
1633403630000|2021-10-05 03:13:50|10456.9|10441.9|10456.9|10441.9|10456.9|10441.9|10456.9|10441.9|0
1633403650000|2021-10-05 03:14:10|10455.2|10440.2|10458.3|10443.3|10458.3|10443.3|10454.6|10439.6|2
1633403670000|2021-10-05 03:14:30|10461|10446|10461|10446|10461|10446|10461|10446|0
1633403680000|2021-10-05 03:14:40|10461.4|10446.4|10461.4|10446.4|10461.4|10446.4|10461.4|10446.4|3
1633403700000|2021-10-05 03:15:00|10463.6|10448.6|10463.6|10448.6|10463.6|10448.6|10463.6|10448.6|1
1633403720000|2021-10-05 03:15:20|||||||||1
1633403730000|2021-10-05 03:15:30|||||||||3
1633403740000|2021-10-05 03:15:40|||||||||1
1633403760000|2021-10-05 03:16:00|10462.7|10447.7|10462.7|10447.7|10462.7|10447.7|10462.7|10447.7|2
1633403770000|2021-10-05 03:16:10|10463.3|10438.3|10463.3|10438.3|10463.3|10438.3|10463.3|10438.3|3
1633403800000|2021-10-05 03:16:40|10457.5|10442.5|10457.5|10442.5|10457.5|10442.5|10457.5|10442.5|6
1633403810000|2021-10-05 03:16:50|10457.3|10442.3|10457.3|10442.3|10457.3|10442.3|10457.3|10442.3|0
1633403890000|2021-10-05 03:18:10|10457.5|10442.5|10457.5|10442.5|10457.5|10442.5|10457.5|10442.5|1
1633403910000|2021-10-05 03:18:30|10457.3|10442.3|10457.5|10442.5|10457.5|10442.5|10457.3|10442.3|3
1633403940000|2021-10-05 03:19:00|10458.2|10443.2|10458.2|10443.2|10458.2|10443.2|10458.2|10443.2|0
1633404280000|2021-10-05 03:24:40|10457|10442|10457|10442|10457|10442|10457|10442|0
1633404310000|2021-10-05 03:25:10|10457.2|10442.2|10458.6|10443.6|10458.6|10443.6|10457.2|10442.2|1
1633404380000|2021-10-05 03:26:20|10459.4|10444.4|10459.4|10444.4|10459.4|10444.4|10459.4|10444.4|0
1633404440000|2021-10-05 03:27:20|10460.5|10445.5|10460.5|10445.5|10460.5|10445.5|10460.5|10445.5|1
1633404470000|2021-10-05 03:27:50|10460.4|10445.4|10461.3|10446.3|10461.5|10446.5|10460.4|10445.4|2
1633404490000|2021-10-05 03:28:10|10461.5|10446.5|10461.5|10446.5|10461.5|10446.5|10461.5|10446.5|0
1633404500000|2021-10-05 03:28:20|10461.3|10446.3|10461.3|10446.3|10461.3|10446.3|10461.3|10446.3|0
1633404510000|2021-10-05 03:28:30|10460.9|10445.9|10460.9|10445.9|10460.9|10445.9|10460.9|10445.9|0
1633404520000|2021-10-05 03:28:40|10461.1|10446.1|10461.1|10446.1|10461.1|10446.1|10461.1|10446.1|1
1633404550000|2021-10-05 03:29:10|10461.5|10446.5|10461.5|10446.5|10461.5|10446.5|10461.3|10446.3|1
1633404570000|2021-10-05 03:29:30|10461.3|10446.3|10461.5|10446.5|10461.5|10446.5|10461.3|10446.3|0
1633404580000|2021-10-05 03:29:40|10461.7|10446.7|10462.5|10447.5|10462.5|10447.5|10461.5|10446.5|0
1633404600000|2021-10-05 03:30:00|10462.3|10447.3|10462.3|10447.3|10462.5|10447.5|10462.3|10447.3|11
1633404610000|2021-10-05 03:30:10|||||||||1
1633404630000|2021-10-05 03:30:30|10461.3|10446.3|10460.4|10445.4|10461.3|10446.3|10460.4|10445.4|1
1633404640000|2021-10-05 03:30:40|10460.1|10445.1|10460.3|10445.3|10460.3|10445.3|10460.1|10445.1|13
1633404650000|2021-10-05 03:30:50|10473|10435.5|10473|10435.5|10473|10435.5|10473|10435.5|1
1633404670000|2021-10-05 03:31:10|10459.4|10444.4|10459.4|10444.4|10459.4|10444.4|10459.4|10444.4|0
1633404680000|2021-10-05 03:31:20|10459.7|10444.7|10466.7|10441.7|10466.7|10444.7|10459.7|10441.7|1
1633404700000|2021-10-05 03:31:40|10467.3|10442.3|10467.3|10442.3|10467.3|10442.3|10467.3|10442.3|0
1633404710000|2021-10-05 03:31:50|10463|10448|10463.5|10448.5|10467.5|10448.5|10462.9|10442.5|2
1633404720000|2021-10-05 03:32:00|10463.7|10448.7|10464|10449|10464|10449|10463.7|10448.7|0
1633404730000|2021-10-05 03:32:10|10463|10448|10465|10450|10465|10450|10463|10448|0
1633404760000|2021-10-05 03:32:40|10466|10451|10466|10451|10466|10451|10466|10451|1
1633404780000|2021-10-05 03:33:00|||||||||3
1633404790000|2021-10-05 03:33:10|||||||||2
1633404800000|2021-10-05 03:33:20|||||||||3
1633404920000|2021-10-05 03:35:20|10467.3|10452.3|10467.3|10452.3|10467.3|10452.3|10467.3|10452.3|1
1633404950000|2021-10-05 03:35:50|10467|10452|10467|10452|10467|10452|10467|10452|0
1633404970000|2021-10-05 03:36:10|10466.8|10451.8|10466.5|10451.5|10466.8|10451.8|10466.3|10451.3|0
1633404990000|2021-10-05 03:36:30|10466.1|10451.1|10465.8|10450.8|10466.1|10451.1|10465.8|10450.8|0
1633405000000|2021-10-05 03:36:40|10465.6|10450.6|10465.6|10450.6|10465.6|10450.6|10465.6|10450.6|0
1633405030000|2021-10-05 03:37:10|10465|10450|10465|10450|10465|10450|10465|10450|0
1633405100000|2021-10-05 03:38:20|10465.5|10450.5|10465.5|10450.5|10465.5|10450.5|10465.5|10450.5|0
1633405110000|2021-10-05 03:38:30|10464.7|10449.7|10464.7|10449.7|10464.7|10449.7|10464.7|10449.7|0
1633405120000|2021-10-05 03:38:40|10465|10450|10466.7|10451.7|10467.2|10452.2|10465|10450|0
1633405140000|2021-10-05 03:39:00|10467.2|10452.2|10467.2|10452.2|10467.2|10452.2|10467.2|10452.2|0
1633405210000|2021-10-05 03:40:10|10467.7|10452.7|10467.7|10452.7|10467.7|10452.7|10467.7|10452.7|0
1633405230000|2021-10-05 03:40:30|10468.2|10453.2|10468.2|10453.2|10468.2|10453.2|10468.2|10453.2|0
1633405260000|2021-10-05 03:41:00|10468.4|10453.4|10469|10454|10469|10454|10468.4|10453.4|0
1633405270000|2021-10-05 03:41:10|10470.2|10455.2|10470.2|10455.2|10470.2|10455.2|10470.2|10455.2|0
1633405300000|2021-10-05 03:41:40|10468.7|10453.7|10468.7|10453.7|10468.7|10453.7|10468.7|10453.7|1
1633405330000|2021-10-05 03:42:10|10468.2|10453.2|10468.2|10453.2|10468.2|10453.2|10468.2|10453.2|0
1633405530000|2021-10-05 03:45:30|10467.3|10452.3|10467.3|10452.3|10467.3|10452.3|10467.3|10452.3|0
1633405540000|2021-10-05 03:45:40|10467.1|10452.1|10467.1|10452.1|10467.1|10452.1|10467.1|10452.1|1
1633405550000|2021-10-05 03:45:50|10466.8|10451.8|10466.8|10451.8|10466.8|10451.8|10466.8|10451.8|0
1633405580000|2021-10-05 03:46:20|||||||||1
1633405600000|2021-10-05 03:46:40|10463.8|10448.8|10464.3|10449.3|10464.3|10449.3|10463.8|10448.8|2
1633405610000|2021-10-05 03:46:50|10465.5|10450.5|10465.3|10450.3|10465.8|10450.8|10465.3|10450.3|0
1633405620000|2021-10-05 03:47:00|10464.3|10449.3|10464.3|10449.3|10464.3|10449.3|10464.3|10449.3|0
1633405630000|2021-10-05 03:47:10|10464.6|10449.6|10465.3|10450.3|10465.8|10450.8|10464.6|10449.6|2
1633405650000|2021-10-05 03:47:30|10464.3|10449.3|10466.6|10451.6|10466.6|10451.6|10464.3|10449.3|4
1633405880000|2021-10-05 03:51:20|10466.4|10451.4|10466.4|10451.4|10466.4|10451.4|10466.4|10451.4|0
1633405890000|2021-10-05 03:51:30|10464.7|10449.7|10463|10448|10464.7|10449.7|10463|10448|10
1633405900000|2021-10-05 03:51:40|10463.3|10448.3|10461.1|10446.1|10463.3|10448.3|10461.1|10446.1|4
1633405910000|2021-10-05 03:51:50|10461.7|10446.7|10462.6|10447.6|10462.6|10447.6|10461.7|10446.7|0
1633405930000|2021-10-05 03:52:10|10462.2|10447.2|10461.4|10446.4|10462.2|10447.2|10460.7|10445.7|4
1633405940000|2021-10-05 03:52:20|10461.6|10446.6|10457.7|10442.7|10461.6|10446.6|10457.7|10442.7|6
1633405950000|2021-10-05 03:52:30|10457.4|10442.4|10457.4|10442.4|10457.4|10442.4|10457.4|10442.4|0
1633405960000|2021-10-05 03:52:40|10458.4|10443.4|10458.4|10443.4|10458.4|10443.4|10458.4|10443.4|2
1633405970000|2021-10-05 03:52:50|10458|10443|10458|10443|10458|10443|10458|10443|1
1633405980000|2021-10-05 03:53:00|10457.4|10442.4|10457.4|10442.4|10457.4|10442.4|10457.4|10442.4|0
1633406020000|2021-10-05 03:53:40|10455.9|10440.9|10455.4|10440.4|10455.9|10440.9|10455.4|10440.4|1
1633406030000|2021-10-05 03:53:50|10454.8|10439.8|10455|10440|10455|10440|10454.8|10439.8|0
1633406040000|2021-10-05 03:54:00|10454.8|10439.8|10454.8|10439.8|10454.8|10439.8|10454.8|10439.8|1
1633406080000|2021-10-05 03:54:40|10454.6|10439.6|10454|10439|10454.6|10439.6|10454|10439|1
1633406160000|2021-10-05 03:56:00|10453.4|10438.4|10453.6|10438.6|10453.6|10438.6|10453.4|10438.4|1
1633406170000|2021-10-05 03:56:10|10453.4|10438.4|10453.6|10438.6|10453.6|10438.6|10453.4|10438.4|0
1633406180000|2021-10-05 03:56:20|10453.4|10438.4|10453.9|10438.9|10454.1|10439.1|10453.4|10438.4|1
1633406190000|2021-10-05 03:56:30|10453.6|10438.6|10452.6|10437.6|10453.6|10438.6|10452.6|10437.6|1
1633406200000|2021-10-05 03:56:40|10452.9|10437.9|10452.4|10437.4|10452.9|10437.9|10452.4|10437.4|1
1633406210000|2021-10-05 03:56:50|10452|10437|10452|10437|10452.2|10437.2|10452|10437|4
1633406220000|2021-10-05 03:57:00|10451.7|10436.7|10452|10437|10452|10437|10451.7|10436.7|0
1633406460000|2021-10-05 04:01:00|10453.7|10438.7|10453.2|10438.2|10453.7|10438.7|10453.2|10438.2|3
1633406490000|2021-10-05 04:01:30|10453.5|10438.5|10453.5|10438.5|10453.5|10438.5|10453.5|10438.5|0
1633406560000|2021-10-05 04:02:40|10452.6|10437.6|10452.6|10437.6|10452.6|10437.6|10452.6|10437.6|0
1633406570000|2021-10-05 04:02:50|10452.3|10437.3|10452.3|10437.3|10452.3|10437.3|10452.3|10437.3|1
1633406620000|2021-10-05 04:03:40|10452.6|10437.6|10452.6|10437.6|10452.6|10437.6|10452.6|10437.6|0
1633407120000|2021-10-05 04:12:00|10452.3|10437.3|10452.3|10437.3|10452.3|10437.3|10452.3|10437.3|0
1633407130000|2021-10-05 04:12:10|10452.6|10437.6|10452.6|10437.6|10452.6|10437.6|10452.6|10437.6|0
1633407230000|2021-10-05 04:13:50|10454.6|10439.6|10456.1|10441.1|10456.1|10441.1|10454.6|10439.6|1
1633407270000|2021-10-05 04:14:30|10456.6|10441.6|10456.6|10441.6|10456.6|10441.6|10456.6|10441.6|0
1633407290000|2021-10-05 04:14:50|10456.4|10441.4|10456.1|10441.1|10456.4|10441.4|10456.1|10441.1|0
1633407360000|2021-10-05 04:16:00|||||||||1
1633407400000|2021-10-05 04:16:40|10456.6|10441.6|10456.6|10441.6|10456.6|10441.6|10456.6|10441.6|1
1633407920000|2021-10-05 04:25:20|10456.3|10441.3|10456.1|10441.1|10456.3|10441.3|10456.1|10441.1|1
1633407990000|2021-10-05 04:26:30|10456.9|10441.9|10456.9|10441.9|10456.9|10441.9|10456.9|10441.9|0
1633408260000|2021-10-05 04:31:00|10456|10441|10456|10441|10456|10441|10456|10441|3
1633408270000|2021-10-05 04:31:10|10455.8|10440.8|10455|10440|10455.8|10440.8|10455|10440|1
1633408280000|2021-10-05 04:31:20|10463.6|10426.1|10463.6|10426.1|10463.6|10426.1|10463.6|10426.1|2
1633408390000|2021-10-05 04:33:10|10456.9|10431.9|10456.9|10431.9|10456.9|10431.9|10456.9|10431.9|0
1633408430000|2021-10-05 04:33:50|10454|10439|10454.3|10439.3|10454.3|10439.3|10454|10439|0
1633408700000|2021-10-05 04:38:20|10458.2|10433.2|10458.2|10433.2|10458.2|10433.2|10458.2|10433.2|0
1633408710000|2021-10-05 04:38:30|10457.9|10432.9|10454.4|10439.4|10457.9|10439.4|10452.7|10432.9|0
1633408760000|2021-10-05 04:39:20|10452.7|10437.7|10457.5|10432.5|10457.5|10437.7|10452.7|10432.5|0
1633409000000|2021-10-05 04:43:20|10452.7|10437.7|10452.7|10437.7|10452.7|10437.7|10452.7|10437.7|0
1633409050000|2021-10-05 04:44:10|10452.9|10437.9|10452.9|10437.9|10452.9|10437.9|10452.9|10437.9|0
1633409120000|2021-10-05 04:45:20|10453.1|10438.1|10453.1|10438.1|10453.1|10438.1|10453.1|10438.1|0
1633409130000|2021-10-05 04:45:30|10453.3|10438.3|10453.3|10438.3|10453.3|10438.3|10453.3|10438.3|0
1633409470000|2021-10-05 04:51:10|10453.9|10438.9|10453.9|10438.9|10453.9|10438.9|10453.9|10438.9|0
1633409590000|2021-10-05 04:53:10|10454.4|10439.4|10454.7|10439.7|10454.7|10439.7|10454.4|10439.4|0
1633409640000|2021-10-05 04:54:00|10454.6|10439.6|10454.6|10439.6|10454.6|10439.6|10454.6|10439.6|0
1633409730000|2021-10-05 04:55:30|10454.4|10439.4|10454.1|10439.1|10454.4|10439.4|10454.1|10439.1|0
1633409740000|2021-10-05 04:55:40|10453.9|10438.9|10453.9|10438.9|10453.9|10438.9|10453.9|10438.9|0
1633410400000|2021-10-05 05:06:40|10452.3|10437.3|10452.3|10437.3|10452.3|10437.3|10452.3|10437.3|1
1633410810000|2021-10-05 05:13:30|10451.7|10436.7|10451.7|10436.7|10451.7|10436.7|10451.7|10436.7|0
1633410840000|2021-10-05 05:14:00|10452.3|10437.3|10452.3|10437.3|10452.3|10437.3|10452.3|10437.3|0
1633410930000|2021-10-05 05:15:30|10452.8|10437.8|10452.8|10437.8|10452.8|10437.8|10452.8|10437.8|2
1633410940000|2021-10-05 05:15:40|10452.5|10437.5|10452.5|10437.5|10452.5|10437.5|10452.5|10437.5|0
1633411030000|2021-10-05 05:17:10|10451.5|10436.5|10451.5|10436.5|10451.5|10436.5|10451.5|10436.5|0
1633411040000|2021-10-05 05:17:20|10450|10435|10451.2|10436.2|10451.2|10436.2|10450|10435|1
1633411120000|2021-10-05 05:18:40|10450.6|10435.6|10451.6|10436.6|10451.6|10436.6|10450.6|10435.6|0
1633411160000|2021-10-05 05:19:20|10451.4|10436.4|10451.4|10436.4|10451.4|10436.4|10451.4|10436.4|0
1633411380000|2021-10-05 05:23:00|10450.4|10435.4|10450.4|10435.4|10450.4|10435.4|10450.4|10435.4|1
1633411450000|2021-10-05 05:24:10|10450.1|10435.1|10450.1|10435.1|10450.1|10435.1|10450.1|10435.1|0
1633411590000|2021-10-05 05:26:30|10449.9|10434.9|10449.9|10434.9|10449.9|10434.9|10449.9|10434.9|0
1633411600000|2021-10-05 05:26:40|10450.1|10435.1|10450.1|10435.1|10450.1|10435.1|10450.1|10435.1|0
1633411790000|2021-10-05 05:29:50|10451.1|10436.1|10451.3|10436.3|10451.3|10436.3|10451.1|10436.1|0
1633411980000|2021-10-05 05:33:00|10451.1|10436.1|10451.1|10436.1|10451.1|10436.1|10451.1|10436.1|0
1633412070000|2021-10-05 05:34:30|10450.1|10435.1|10448.9|10433.9|10450.1|10435.1|10448.9|10433.9|1
1633412080000|2021-10-05 05:34:40|10448.3|10433.3|10448.3|10433.3|10448.3|10433.3|10448.3|10433.3|1
1633412100000|2021-10-05 05:35:00|10447.2|10432.2|10447.2|10432.2|10447.2|10432.2|10447.2|10432.2|1
1633412330000|2021-10-05 05:38:50|||||||||2
1633412450000|2021-10-05 05:40:50|10447.5|10432.5|10447.3|10432.3|10447.5|10432.5|10447.3|10432.3|2
1633412460000|2021-10-05 05:41:00|10447|10432|10447|10432|10447|10432|10447|10432|0
1633412510000|2021-10-05 05:41:50|10446.7|10431.7|10446.5|10431.5|10446.7|10431.7|10446.5|10431.5|1
1633412520000|2021-10-05 05:42:00|10446.7|10431.7|10446.5|10431.5|10446.7|10431.7|10446.5|10431.5|0
1633412530000|2021-10-05 05:42:10|10446.7|10431.7|10446.9|10431.9|10447.1|10432.1|10446.5|10431.5|0
1633412540000|2021-10-05 05:42:20|10447.1|10432.1|10446.9|10431.9|10447.1|10432.1|10446.9|10431.9|0
1633412550000|2021-10-05 05:42:30|10447.1|10432.1|10446.9|10431.9|10447.1|10432.1|10446.9|10431.9|0
1633412560000|2021-10-05 05:42:40|10447.1|10432.1|10443.5|10428.5|10447.1|10432.1|10443.5|10428.5|1
1633412570000|2021-10-05 05:42:50|10440.5|10425.5|10440.5|10425.5|10440.5|10425.5|10440.5|10425.5|0
1633412590000|2021-10-05 05:43:10|10439.9|10424.9|10439.9|10424.9|10439.9|10424.9|10439.9|10424.9|1
1633412600000|2021-10-05 05:43:20|10437|10422|10431.7|10416.7|10437|10422|10431.4|10416.4|3
1633412610000|2021-10-05 05:43:30|10431.2|10416.2|10431.4|10416.4|10431.4|10416.4|10431|10416|0
1633412620000|2021-10-05 05:43:40|10432|10417|10441.2|10416.2|10441.2|10417|10432|10415.3|1
1633412630000|2021-10-05 05:43:50|10434.8|10419.8|10432.7|10417.7|10434.8|10419.8|10432.7|10417.7|0
1633412780000|2021-10-05 05:46:20|10439.2|10414.2|10441|10416|10441|10416|10439.2|10414.2|0
1633412790000|2021-10-05 05:46:30|10440.7|10415.7|10441.2|10416.2|10441.2|10416.2|10440.7|10415.7|0
1633412870000|2021-10-05 05:47:50|10441.6|10416.6|10441.6|10416.6|10441.6|10416.6|10441.6|10416.6|0
1633413000000|2021-10-05 05:50:00|10448.9|10411.4|10449.1|10411.6|10449.1|10411.6|10448.9|10411.4|0
1633413060000|2021-10-05 05:51:00|10448.9|10411.4|10448.9|10411.4|10448.9|10411.4|10448.9|10411.4|0
1633413170000|2021-10-05 05:52:50|10435.2|10420.2|10435.2|10420.2|10435.2|10420.2|10435.2|10420.2|0
1633413180000|2021-10-05 05:53:00|10433.1|10418.1|10449.1|10411.6|10449.1|10418.1|10433.1|10411.6|0
1633413220000|2021-10-05 05:53:40|10442.6|10417.6|10443.1|10418.1|10443.1|10418.1|10442|10417|0
1633413230000|2021-10-05 05:53:50|10442.2|10417.2|10443.1|10418.1|10443.1|10418.1|10442|10417|0
1633413360000|2021-10-05 05:56:00|10443|10418|10443|10418|10443|10418|10443|10418|0
1633413790000|2021-10-05 06:03:10|10443.2|10418.2|10443.2|10418.2|10443.2|10418.2|10443.2|10418.2|0
1633413800000|2021-10-05 06:03:20|10443.5|10418.5|10443.5|10418.5|10443.5|10418.5|10443.5|10418.5|0
1633413830000|2021-10-05 06:03:50|10443.7|10418.7|10443.7|10418.7|10443.7|10418.7|10443.7|10418.7|0
1633413840000|2021-10-05 06:04:00|10443.5|10418.5|10443.5|10418.5|10443.5|10418.5|10443.5|10418.5|0
1633413850000|2021-10-05 06:04:10|10443.7|10418.7|10443.4|10418.4|10443.7|10418.7|10443.4|10418.4|0
1633413900000|2021-10-05 06:05:00|10443.2|10418.2|10443.2|10418.2|10443.2|10418.2|10443.2|10418.2|0
1633413920000|2021-10-05 06:05:20|10438|10423|10438|10423|10438|10423|10438|10423|0
1633413930000|2021-10-05 06:05:30|10443.2|10418.2|10443.2|10418.2|10443.2|10418.2|10443.2|10418.2|0
1633413940000|2021-10-05 06:05:40|10438|10423|10438|10423|10438|10423|10438|10423|0
1633413960000|2021-10-05 06:06:00|10443.2|10418.2|10437.8|10422.8|10443.2|10422.8|10437.8|10418.2|0
1633414020000|2021-10-05 06:07:00|10437.6|10422.6|10437.6|10422.6|10437.6|10422.6|10437.6|10422.6|0
1633414080000|2021-10-05 06:08:00|10437.1|10422.1|10437.1|10422.1|10437.1|10422.1|10437.1|10422.1|0
1633414140000|2021-10-05 06:09:00|10436.9|10421.9|10436.1|10421.1|10436.9|10421.9|10436.1|10421.1|0
1633414150000|2021-10-05 06:09:10|10432.1|10417.1|10432.1|10417.1|10432.1|10417.1|10432.1|10417.1|1
1633414200000|2021-10-05 06:10:00|10431.6|10416.6|10431.6|10416.6|10431.6|10416.6|10431.6|10416.6|0
1633414260000|2021-10-05 06:11:00|10431.4|10416.4|10431.1|10416.1|10431.4|10416.4|10431.1|10416.1|0
1633414320000|2021-10-05 06:12:00|10430.9|10415.9|10430.6|10415.6|10430.9|10415.9|10430.6|10415.6|0
1633414380000|2021-10-05 06:13:00|10430.1|10415.1|10429.9|10414.9|10430.1|10415.1|10429.9|10414.9|0
1633414390000|2021-10-05 06:13:10|10421.7|10406.7|10421.4|10406.4|10421.7|10406.7|10421.4|10406.4|1
1633414430000|2021-10-05 06:13:50|10421|10406|10421|10406|10421|10406|10421|10406|1
1633414440000|2021-10-05 06:14:00|10420.5|10405.5|10420.5|10405.5|10420.5|10405.5|10420.5|10405.5|0
1633414460000|2021-10-05 06:14:20|||||||||1
1633414500000|2021-10-05 06:15:00|10419.2|10404.2|10417.4|10402.4|10419.2|10404.2|10417.4|10402.4|2
1633414510000|2021-10-05 06:15:10|10412.8|10397.8|10412.8|10397.8|10412.8|10397.8|10412.8|10397.8|1
1633414560000|2021-10-05 06:16:00|10409.8|10394.8|10409.8|10394.8|10409.8|10394.8|10409.8|10394.8|0
1633414570000|2021-10-05 06:16:10|10409.5|10394.5|10409.5|10394.5|10409.5|10394.5|10409.5|10394.5|0
1633414720000|2021-10-05 06:18:40|10415|10400|10415|10400|10415|10400|10415|10400|1
1633414880000|2021-10-05 06:21:20|10414.5|10399.5|10414.8|10399.8|10415|10400|10414.5|10399.5|0
1633414890000|2021-10-05 06:21:30|10414.5|10399.5|10414.5|10399.5|10414.5|10399.5|10414.5|10399.5|0
1633414910000|2021-10-05 06:21:50|10415|10400|10415|10400|10415|10400|10415|10400|0
1633414920000|2021-10-05 06:22:00|10414.5|10399.5|10414.5|10399.5|10414.5|10399.5|10414.5|10399.5|0
1633414980000|2021-10-05 06:23:00|10414.1|10399.1|10413.5|10398.5|10414.1|10399.1|10413.5|10398.5|0
1633415010000|2021-10-05 06:23:30|10413.8|10398.8|10413.8|10398.8|10413.8|10398.8|10413.8|10398.8|2
1633415020000|2021-10-05 06:23:40|10413.5|10398.5|10413.5|10398.5|10413.5|10398.5|10413.5|10398.5|0
1633415040000|2021-10-05 06:24:00|10413.3|10398.3|10413|10398|10413.3|10398.3|10413|10398|0
1633415100000|2021-10-05 06:25:00|10412.5|10397.5|10412.5|10397.5|10412.5|10397.5|10412.5|10397.5|0
1633415160000|2021-10-05 06:26:00|10412.2|10397.2|10411.7|10396.7|10412.2|10397.2|10411.7|10396.7|0
1633415220000|2021-10-05 06:27:00|10411.5|10396.5|10411.2|10396.2|10411.5|10396.5|10411.2|10396.2|0
1633415250000|2021-10-05 06:27:30|10411|10396|10410.7|10395.7|10411|10396|10410.7|10395.7|0
1633415280000|2021-10-05 06:28:00|10410.5|10395.5|10410.2|10395.2|10410.5|10395.5|10410.2|10395.2|0
1633415290000|2021-10-05 06:28:10|10409.4|10394.4|10409.4|10394.4|10409.4|10394.4|10409.4|10394.4|1
1633415310000|2021-10-05 06:28:30|10408.2|10393.2|10408.2|10393.2|10408.2|10393.2|10408.2|10393.2|0
1633415340000|2021-10-05 06:29:00|10407.7|10392.7|10407.7|10392.7|10407.7|10392.7|10407.7|10392.7|0
1633415370000|2021-10-05 06:29:30|10417.2|10402.2|10417.2|10402.2|10417.2|10402.2|10417.2|10402.2|2
1633415380000|2021-10-05 06:29:40|10415.1|10400.1|10416.1|10401.1|10417.7|10402.7|10415.1|10400.1|0
1633415400000|2021-10-05 06:30:00|10415.2|10400.2|10419.7|10404.7|10419.7|10404.7|10415.2|10400.2|0
1633415410000|2021-10-05 06:30:10|10424.1|10409.1|10424.1|10409.1|10424.1|10409.1|10424.1|10409.1|1
1633415420000|2021-10-05 06:30:20|10424.6|10409.6|10425.6|10410.6|10425.6|10410.6|10424.6|10409.6|0
1633415440000|2021-10-05 06:30:40|10425.2|10410.2|10422.7|10407.7|10425.2|10410.2|10422.7|10407.7|0
1633415450000|2021-10-05 06:30:50|10424.7|10409.7|10424.7|10409.7|10424.7|10409.7|10424.7|10409.7|0
1633415460000|2021-10-05 06:31:00|10424.5|10409.5|10423.8|10408.8|10424.5|10409.5|10423.8|10408.8|0
1633415480000|2021-10-05 06:31:20|10425|10410|10425|10410|10425|10410|10425|10410|0
1633415520000|2021-10-05 06:32:00|10427.7|10412.7|10429.5|10414.5|10430.2|10415.2|10427.7|10412.7|1
1633415530000|2021-10-05 06:32:10|10429.2|10414.2|10429.2|10414.2|10429.2|10414.2|10429.2|10414.2|0
1633415550000|2021-10-05 06:32:30|10430.2|10415.2|10427.7|10412.7|10430.2|10415.2|10427.7|10412.7|2
1633415570000|2021-10-05 06:32:50|10431.7|10416.7|10431.7|10416.7|10431.7|10416.7|10431.7|10416.7|0
1633415580000|2021-10-05 06:33:00|10431.5|10416.5|10431.2|10416.2|10431.5|10416.5|10431.2|10416.2|2
1633415590000|2021-10-05 06:33:10|10433.9|10418.9|10435.2|10420.2|10435.7|10420.7|10433.9|10418.9|5
1633415600000|2021-10-05 06:33:20|10436.2|10421.2|10437.7|10422.7|10437.7|10422.7|10436.2|10421.2|0
1633415700000|2021-10-05 06:35:00|10437.2|10422.2|10434.2|10419.2|10437.2|10422.2|10434.2|10419.2|2
1633415730000|2021-10-05 06:35:30|10432.7|10417.7|10432.7|10417.7|10432.7|10417.7|10432.7|10417.7|0
1633415780000|2021-10-05 06:36:20|10432.5|10417.5|10432.2|10417.2|10432.5|10417.5|10432.2|10417.2|0
1633415940000|2021-10-05 06:39:00|10432|10417|10431.7|10416.7|10432|10417|10431.7|10416.7|0
1633416000000|2021-10-05 06:40:00|10431.5|10416.5|10431.2|10416.2|10431.5|10416.5|10431.2|10416.2|0
1633416030000|2021-10-05 06:40:30|10428.2|10413.2|10428.7|10413.7|10428.7|10413.7|10428.2|10413.2|1
1633416060000|2021-10-05 06:41:00|10427.9|10412.9|10426.7|10411.7|10427.9|10412.9|10426.7|10411.7|0
1633416100000|2021-10-05 06:41:40|10427.1|10412.1|10427.7|10412.7|10427.7|10412.7|10427.1|10412.1|0
1633416110000|2021-10-05 06:41:50|10428.7|10413.7|10430.7|10415.7|10430.7|10415.7|10428.7|10413.7|6
1633416120000|2021-10-05 06:42:00|10433.7|10418.7|10433.7|10418.7|10433.7|10418.7|10433.7|10418.7|0
1633416130000|2021-10-05 06:42:10|10433.9|10418.9|10434.2|10419.2|10434.2|10419.2|10433.9|10418.9|0
1633416300000|2021-10-05 06:45:00|10434.5|10419.5|10434.5|10419.5|10434.5|10419.5|10434.5|10419.5|1
1633416310000|2021-10-05 06:45:10|10435.1|10420.1|10435.1|10420.1|10435.1|10420.1|10435.1|10420.1|0
1633416320000|2021-10-05 06:45:20|10435.9|10420.9|10436.2|10421.2|10436.2|10421.2|10435.9|10420.9|2
1633416330000|2021-10-05 06:45:30|10437.1|10422.1|10441.8|10426.8|10441.8|10426.8|10437.1|10422.1|2
1633416340000|2021-10-05 06:45:40|10441.6|10426.6|10444.6|10429.6|10444.6|10429.6|10441.6|10426.6|4
1633416350000|2021-10-05 06:45:50|||||||||1
1633416360000|2021-10-05 06:46:00|10444|10429|10444|10429|10444|10429|10444|10429|0
1633416420000|2021-10-05 06:47:00|10443.8|10428.8|10443.5|10428.5|10443.8|10428.8|10443.5|10428.5|0
1633416440000|2021-10-05 06:47:20|10443.1|10428.1|10443.1|10428.1|10443.1|10428.1|10443.1|10428.1|0
1633416480000|2021-10-05 06:48:00|10442.9|10427.9|10442.9|10427.9|10442.9|10427.9|10442.9|10427.9|0
1633416540000|2021-10-05 06:49:00|10443.1|10428.1|10442.9|10427.9|10443.1|10428.1|10442.9|10427.9|0
1633416600000|2021-10-05 06:50:00|10439.7|10424.7|10440.2|10425.2|10440.2|10425.2|10438.2|10423.2|6
1633416660000|2021-10-05 06:51:00|10438.2|10423.2|10438.2|10423.2|10438.2|10423.2|10438.2|10423.2|0
1633416670000|2021-10-05 06:51:10|10438|10423|10437.7|10422.7|10438|10423|10437.7|10422.7|0
1633416720000|2021-10-05 06:52:00|10437.3|10422.3|10438.2|10423.2|10438.2|10423.2|10436.7|10421.7|2
1633416730000|2021-10-05 06:52:10|10441.6|10426.6|10441.6|10426.6|10441.6|10426.6|10441.6|10426.6|1
1633416770000|2021-10-05 06:52:50|10443.1|10428.1|10443.5|10428.5|10443.5|10428.5|10443.1|10428.1|2
1633416790000|2021-10-05 06:53:10|10443.1|10428.1|10441.4|10426.4|10443.1|10428.1|10441.4|10426.4|0
1633416840000|2021-10-05 06:54:00|10442|10427|10443.2|10428.2|10443.2|10428.2|10442|10427|1
1633416850000|2021-10-05 06:54:10|10442.8|10427.8|10443.3|10428.3|10443.3|10428.3|10442.8|10427.8|2
1633416860000|2021-10-05 06:54:20|10441.8|10426.8|10441.8|10426.8|10441.8|10426.8|10441.8|10426.8|0
1633417000000|2021-10-05 06:56:40|10441.2|10426.2|10440.6|10425.6|10441.2|10426.2|10440.6|10425.6|0
1633417010000|2021-10-05 06:56:50|10442|10427|10443.8|10428.8|10443.8|10428.8|10442|10427|0
1633417060000|2021-10-05 06:57:40|||||||||1
1633417070000|2021-10-05 06:57:50|10443.4|10428.4|10443.1|10428.1|10443.4|10428.4|10443.1|10428.1|1
1633417130000|2021-10-05 06:58:50|10445.7|10430.7|10445.2|10430.2|10445.7|10430.7|10443.9|10428.9|2
1633417140000|2021-10-05 06:59:00|10447.8|10432.8|10447.8|10432.8|10447.8|10432.8|10447.8|10432.8|0
1633417160000|2021-10-05 06:59:20|10444|10429|10444|10429|10444|10429|10444|10429|0
1633417180000|2021-10-05 06:59:40|10439.7|10424.7|10439.1|10424.1|10439.7|10424.7|10439.1|10424.1|1
1633417190000|2021-10-05 06:59:50|10438.9|10423.9|10439.8|10424.8|10440|10425|10438.9|10423.9|0
1633417200000|2021-10-05 07:00:00|10439.6|10424.6|10437.4|10422.4|10439.6|10424.6|10437.4|10422.4|0
1633417210000|2021-10-05 07:00:10|10437.2|10422.2|10437.4|10422.4|10437.4|10422.4|10437.2|10422.2|0
1633417240000|2021-10-05 07:00:40|10437.9|10422.9|10437.9|10422.9|10437.9|10422.9|10437.9|10422.9|0
1633417260000|2021-10-05 07:01:00|10437.7|10422.7|10437.4|10422.4|10437.7|10422.7|10437.4|10422.4|0
1633417320000|2021-10-05 07:02:00|10436.9|10421.9|10435.2|10420.2|10436.9|10421.9|10435.2|10420.2|0
1633417360000|2021-10-05 07:02:40|10436.9|10421.9|10436.6|10421.6|10436.9|10421.9|10436.4|10421.4|1
1633417380000|2021-10-05 07:03:00|10436.9|10421.9|10436.4|10421.4|10436.9|10421.9|10436.4|10421.4|0
1633417440000|2021-10-05 07:04:00|10435.9|10420.9|10435.9|10420.9|10435.9|10420.9|10435.9|10420.9|0
1633417450000|2021-10-05 07:04:10|10435.5|10420.5|10435.2|10420.2|10435.5|10420.5|10435.2|10420.2|0
1633417470000|2021-10-05 07:04:30|10438.5|10423.5|10438.5|10423.5|10438.5|10423.5|10438.5|10423.5|0
1633417500000|2021-10-05 07:05:00|10435.8|10420.8|10434.2|10419.2|10435.8|10420.8|10434.2|10419.2|1
1633417510000|2021-10-05 07:05:10|10443.2|10428.2|10443.7|10428.7|10443.7|10428.7|10443.2|10428.2|4
1633417560000|2021-10-05 07:06:00|10444.2|10429.2|10444.2|10429.2|10444.2|10429.2|10444.2|10429.2|0
1633417580000|2021-10-05 07:06:20|10445|10430|10445|10430|10445|10430|10445|10430|1
1633417590000|2021-10-05 07:06:30|10445.2|10430.2|10445.2|10430.2|10445.2|10430.2|10445.2|10430.2|1
1633417600000|2021-10-05 07:06:40|10445.4|10430.4|10446.1|10431.1|10446.1|10431.1|10445.4|10430.4|2
1633417610000|2021-10-05 07:06:50|10446.7|10431.7|10446.7|10431.7|10446.7|10431.7|10446.7|10431.7|3
1633417620000|2021-10-05 07:07:00|10451.4|10436.4|10451.4|10436.4|10451.4|10436.4|10451.4|10436.4|6
1633417660000|2021-10-05 07:07:40|10458.2|10443.2|10450.5|10435.5|10458.5|10443.5|10450|10435|4
1633417690000|2021-10-05 07:08:10|10450.2|10435.2|10450.2|10435.2|10450.2|10435.2|10450.2|10435.2|0
1633417720000|2021-10-05 07:08:40|10450.9|10435.9|10451.4|10436.4|10451.4|10436.4|10450.9|10435.9|0
1633417770000|2021-10-05 07:09:30|10451.7|10436.7|10451.7|10436.7|10451.7|10436.7|10451.7|10436.7|0
1633417790000|2021-10-05 07:09:50|10452.2|10437.2|10460|10445|10460|10445|10451.9|10436.9|4
1633417800000|2021-10-05 07:10:00|||||||||1
1633417820000|2021-10-05 07:10:20|||||||||1
1633417870000|2021-10-05 07:11:10|10461.2|10446.2|10461.2|10446.2|10461.2|10446.2|10461.2|10446.2|12
1633418000000|2021-10-05 07:13:20|10461|10446|10461|10446|10461|10446|10461|10446|0
1633418120000|2021-10-05 07:15:20|10456.9|10441.9|10458.5|10443.5|10458.5|10443.5|10456.9|10441.9|2
1633418160000|2021-10-05 07:16:00|10458.3|10443.3|10458.3|10443.3|10458.3|10443.3|10458.3|10443.3|0
1633418210000|2021-10-05 07:16:50|10458.5|10443.5|10461|10446|10461|10446|10458.5|10443.5|1
1633418230000|2021-10-05 07:17:10|10461.2|10446.2|10461.2|10446.2|10461.2|10446.2|10461.2|10446.2|1
1633418270000|2021-10-05 07:17:50|10465.5|10450.5|10465.5|10450.5|10465.5|10450.5|10465.5|10450.5|1
1633418320000|2021-10-05 07:18:40|10465.3|10450.3|10465.3|10450.3|10465.3|10450.3|10465.3|10450.3|0
1633418330000|2021-10-05 07:18:50|10462.3|10447.3|10462.3|10447.3|10462.3|10447.3|10462.3|10447.3|2
1633418340000|2021-10-05 07:19:00|10462.6|10447.6|10462.6|10447.6|10462.6|10447.6|10462.6|10447.6|0
1633418350000|2021-10-05 07:19:10|10462.4|10447.4|10462.4|10447.4|10462.4|10447.4|10462.4|10447.4|0
1633418360000|2021-10-05 07:19:20|10462.2|10447.2|10461.8|10446.8|10462.2|10447.2|10461.8|10446.8|0
1633418400000|2021-10-05 07:20:00|10458.9|10443.9|10458.9|10443.9|10458.9|10443.9|10458.9|10443.9|0
1633418410000|2021-10-05 07:20:10|10459.3|10444.3|10459.1|10444.1|10459.3|10444.3|10459.1|10444.1|0
1633418420000|2021-10-05 07:20:20|10458.9|10443.9|10458.9|10443.9|10458.9|10443.9|10458.9|10443.9|0
1633418450000|2021-10-05 07:20:50|10459.5|10444.5|10460.3|10445.3|10460.3|10445.3|10459.5|10444.5|0
1633418490000|2021-10-05 07:21:30|10461.8|10446.8|10461.8|10446.8|10461.8|10446.8|10461.8|10446.8|0
1633418540000|2021-10-05 07:22:20|10464.4|10449.4|10464.4|10449.4|10464.4|10449.4|10464.4|10449.4|0
1633418550000|2021-10-05 07:22:30|10464.2|10449.2|10464.2|10449.2|10464.2|10449.2|10464.2|10449.2|0
1633418610000|2021-10-05 07:23:30|10466.3|10451.3|10466.3|10451.3|10466.3|10451.3|10466.3|10451.3|0
1633418630000|2021-10-05 07:23:50|10466.6|10451.6|10467|10452|10467|10452|10466.6|10451.6|1
1633418640000|2021-10-05 07:24:00|10470.1|10455.1|10470.1|10455.1|10470.1|10455.1|10470.1|10455.1|1
1633418670000|2021-10-05 07:24:30|10471.5|10456.5|10471.5|10456.5|10471.5|10456.5|10470.8|10455.8|1
1633418680000|2021-10-05 07:24:40|10470.6|10455.6|10472.4|10457.4|10472.4|10457.4|10470.6|10455.6|1
1633418730000|2021-10-05 07:25:30|10471.9|10456.9|10471.9|10456.9|10471.9|10456.9|10471.6|10456.6|0
1633418740000|2021-10-05 07:25:40|10471.6|10456.6|10471.9|10456.9|10471.9|10456.9|10471.6|10456.6|0
1633418770000|2021-10-05 07:26:10|10472.4|10457.4|10473.4|10458.4|10473.4|10458.4|10472.4|10457.4|1
1633418860000|2021-10-05 07:27:40|10473.3|10458.3|10473.3|10458.3|10473.3|10458.3|10473.3|10458.3|0
1633418880000|2021-10-05 07:28:00|10473.8|10458.8|10473.8|10458.8|10473.8|10458.8|10473.8|10458.8|0
1633418950000|2021-10-05 07:29:10|10473.1|10458.1|10469.9|10454.9|10473.1|10458.1|10469.9|10454.9|2
1633418960000|2021-10-05 07:29:20|10469.7|10454.7|10469.9|10454.9|10469.9|10454.9|10469.7|10454.7|0
1633418970000|2021-10-05 07:29:30|10468.4|10453.4|10467.8|10452.8|10468.4|10453.4|10467.8|10452.8|0
1633419050000|2021-10-05 07:30:50|10466.1|10451.1|10466.1|10451.1|10466.1|10451.1|10466.1|10451.1|0
1633419310000|2021-10-05 07:35:10|10465.5|10450.5|10465.2|10450.2|10465.5|10450.5|10465.2|10450.2|0
1633419350000|2021-10-05 07:35:50|10464|10449|10464|10449|10464|10449|10464|10449|1
1633419360000|2021-10-05 07:36:00|10464.2|10449.2|10464.2|10449.2|10464.2|10449.2|10464.2|10449.2|1
1633419600000|2021-10-05 07:40:00|10464.4|10449.4|10465.4|10450.4|10465.4|10450.4|10464.4|10449.4|0
1633419640000|2021-10-05 07:40:40|10465.8|10450.8|10465.9|10450.9|10465.9|10450.9|10465.8|10450.8|0
1633419660000|2021-10-05 07:41:00|10465.6|10450.6|10465.6|10450.6|10465.6|10450.6|10465.6|10450.6|0
1633419700000|2021-10-05 07:41:40|10466.2|10451.2|10469.5|10454.5|10469.5|10454.5|10466.2|10451.2|0
1633419710000|2021-10-05 07:41:50|10471.9|10456.9|10471.7|10456.7|10473.5|10458.5|10471.7|10456.7|1
1633419720000|2021-10-05 07:42:00|10472.8|10457.8|10466.9|10451.9|10473.3|10458.3|10466.1|10451.1|1
1633419730000|2021-10-05 07:42:10|10466.4|10451.4|10466.9|10451.9|10466.9|10451.9|10466.4|10451.4|0
1633419740000|2021-10-05 07:42:20|10466.7|10451.7|10466.6|10451.6|10466.7|10451.7|10466.6|10451.6|0
1633419750000|2021-10-05 07:42:30|10466.9|10451.9|10466.9|10451.9|10466.9|10451.9|10466.9|10451.9|0
1633419780000|2021-10-05 07:43:00|10466.7|10451.7|10465.9|10450.9|10466.7|10451.7|10465.9|10450.9|0
1633419810000|2021-10-05 07:43:30|10467.1|10452.1|10469.6|10454.6|10469.6|10454.6|10467.1|10452.1|0
1633419840000|2021-10-05 07:44:00|10469.9|10454.9|10469.7|10454.7|10469.9|10454.9|10469.7|10454.7|0
1633419860000|2021-10-05 07:44:20|10470.3|10455.3|10471.7|10456.7|10471.7|10456.7|10470.3|10455.3|0
1633419870000|2021-10-05 07:44:30|10471.1|10456.1|10466.6|10451.6|10471.1|10456.1|10466.6|10451.6|0
1633419900000|2021-10-05 07:45:00|10473.2|10458.2|10473.2|10458.2|10473.2|10458.2|10473.2|10458.2|0
1633419920000|2021-10-05 07:45:20|10474.2|10459.2|10468.2|10453.2|10475.7|10460.7|10468.2|10453.2|1
1633419930000|2021-10-05 07:45:30|10467.9|10452.9|10470.9|10455.9|10470.9|10455.9|10467.9|10452.9|1
1633419950000|2021-10-05 07:45:50|10471.1|10456.1|10470.9|10455.9|10471.4|10456.4|10470.9|10455.9|0
1633419960000|2021-10-05 07:46:00|10471.5|10456.5|10472.4|10457.4|10472.4|10457.4|10471.5|10456.5|0
1633419990000|2021-10-05 07:46:30|10471.2|10456.2|10471.2|10456.2|10471.2|10456.2|10471.2|10456.2|1
1633420030000|2021-10-05 07:47:10|10467.7|10452.7|10467.4|10452.4|10467.7|10452.7|10467.4|10452.4|1
1633420040000|2021-10-05 07:47:20|10468|10453|10467.5|10452.5|10468|10453|10467.5|10452.5|1
1633420060000|2021-10-05 07:47:40|10468.7|10453.7|10468.7|10453.7|10468.7|10453.7|10468.7|10453.7|0
1633420070000|2021-10-05 07:47:50|||||||||1
1633420090000|2021-10-05 07:48:10|10468.9|10453.9|10469.7|10454.7|10469.7|10454.7|10468.9|10453.9|2
1633420200000|2021-10-05 07:50:00|10469.5|10454.5|10469.5|10454.5|10469.5|10454.5|10469.5|10454.5|27
1633420210000|2021-10-05 07:50:10|10470.3|10455.3|10470.3|10455.3|10470.3|10455.3|10470.3|10455.3|0
1633420230000|2021-10-05 07:50:30|10470.6|10455.6|10470.1|10455.1|10470.6|10455.6|10470.1|10455.1|0
1633420250000|2021-10-05 07:50:50|10469.9|10454.9|10469.9|10454.9|10469.9|10454.9|10469.9|10454.9|0
1633420260000|2021-10-05 07:51:00|10469.6|10454.6|10468.6|10453.6|10469.6|10454.6|10468.6|10453.6|6
1633420280000|2021-10-05 07:51:20|||||||||6
1633420310000|2021-10-05 07:51:50|10465.7|10450.7|10463.6|10448.6|10465.7|10450.7|10463.6|10448.6|3
1633420410000|2021-10-05 07:53:30|10465.4|10450.4|10463.6|10448.6|10465.4|10450.4|10463.6|10448.6|0
1633420440000|2021-10-05 07:54:00|10463|10448|10463|10448|10463|10448|10463|10448|0
1633420500000|2021-10-05 07:55:00|10462.7|10447.7|10462.7|10447.7|10462.7|10447.7|10462.7|10447.7|0
1633420530000|2021-10-05 07:55:30|10462.5|10447.5|10462.5|10447.5|10462.5|10447.5|10462.5|10447.5|0
1633420540000|2021-10-05 07:55:40|10461.5|10446.5|10461.3|10446.3|10461.5|10446.5|10456.6|10441.6|0
1633420550000|2021-10-05 07:55:50|10461.5|10446.5|10461.8|10446.8|10461.8|10446.8|10461.5|10446.5|0
1633420570000|2021-10-05 07:56:10|10461.5|10446.5|10461.5|10446.5|10461.5|10446.5|10461.5|10446.5|0
1633420700000|2021-10-05 07:58:20|10459.1|10444.1|10460.5|10445.5|10460.5|10445.5|10459.1|10444.1|1
1633420710000|2021-10-05 07:58:30|10462.6|10447.6|10462.6|10447.6|10462.6|10447.6|10462.6|10447.6|0
1633420770000|2021-10-05 07:59:30|10462.3|10447.3|10462.3|10447.3|10462.3|10447.3|10462.3|10447.3|0
1633420780000|2021-10-05 07:59:40|10462.9|10447.9|10461.9|10446.9|10462.9|10447.9|10461.9|10446.9|1
1633420790000|2021-10-05 07:59:50|10461.5|10446.5|10460.9|10445.9|10461.5|10446.5|10460.9|10445.9|0
1633420810000|2021-10-05 08:00:10|10461.5|10446.5|10461.5|10446.5|10461.5|10446.5|10461.5|10446.5|0
1633420860000|2021-10-05 08:01:00|10461.9|10446.9|10462.2|10447.2|10462.2|10447.2|10461.9|10446.9|0
1633421120000|2021-10-05 08:05:20|10460.4|10445.4|10460.8|10445.8|10460.8|10445.8|10460.4|10445.4|1
1633421130000|2021-10-05 08:05:30|10461.7|10446.7|10460.5|10445.5|10461.7|10446.7|10460.5|10445.5|1
1633421200000|2021-10-05 08:06:40|10460.3|10445.3|10460|10445|10460.3|10445.3|10460|10445|0
1633421240000|2021-10-05 08:07:20|10459.5|10444.5|10459.2|10444.2|10459.5|10444.5|10459.2|10444.2|1
1633421250000|2021-10-05 08:07:30|10459.5|10444.5|10459.5|10444.5|10459.5|10444.5|10459.5|10444.5|0
1633421270000|2021-10-05 08:07:50|10463|10448|10462.8|10447.8|10463|10448|10462.8|10447.8|3
1633421280000|2021-10-05 08:08:00|10462.5|10447.5|10462.5|10447.5|10462.5|10447.5|10462.5|10447.5|0
1633421300000|2021-10-05 08:08:20|10463|10448|10463|10448|10463|10448|10463|10448|0
1633421310000|2021-10-05 08:08:30|10463.6|10448.6|10464|10449|10464.5|10449.5|10463.6|10448.6|0
1633421350000|2021-10-05 08:09:10|10464.2|10449.2|10464.5|10449.5|10464.5|10449.5|10464.2|10449.2|0
1633421360000|2021-10-05 08:09:20|10464|10449|10464|10449|10464|10449|10464|10449|0
1633421390000|2021-10-05 08:09:50|10464.5|10449.5|10464.5|10449.5|10464.5|10449.5|10464.5|10449.5|0
1633421400000|2021-10-05 08:10:00|10464.3|10449.3|10464.5|10449.5|10464.5|10449.5|10464|10449|0
1633421430000|2021-10-05 08:10:30|10466|10451|10466|10451|10466|10451|10466|10451|0
1633421530000|2021-10-05 08:12:10|10466.2|10451.2|10466.5|10451.5|10466.5|10451.5|10466.2|10451.2|0
1633421540000|2021-10-05 08:12:20|10462|10447|10462|10447|10462|10447|10462|10447|2
1633421590000|2021-10-05 08:13:10|10461.2|10446.2|10460|10445|10461.2|10446.2|10460|10445|1
1633421640000|2021-10-05 08:14:00|10460.4|10445.4|10461|10446|10461|10446|10460.4|10445.4|1
1633421650000|2021-10-05 08:14:10|10460|10445|10460|10445|10460|10445|10460|10445|0
1633421740000|2021-10-05 08:15:40|10465|10450|10465|10450|10465|10450|10465|10450|2
1633421770000|2021-10-05 08:16:10|10465.4|10450.4|10466|10451|10466|10451|10465.4|10450.4|0
1633421800000|2021-10-05 08:16:40|10468|10453|10468|10453|10468|10453|10468|10453|1
1633421890000|2021-10-05 08:18:10|10467.8|10452.8|10467.5|10452.5|10467.8|10452.8|10467.5|10452.5|0
1633421950000|2021-10-05 08:19:10|10461.1|10446.1|10461.1|10446.1|10461.1|10446.1|10461.1|10446.1|1
1633421970000|2021-10-05 08:19:30|10460.1|10445.1|10457.6|10442.6|10460.1|10445.1|10457.6|10442.6|1
1633421980000|2021-10-05 08:19:40|10457.3|10442.3|10456.2|10441.2|10457.3|10442.3|10456.2|10441.2|1
1633422060000|2021-10-05 08:21:00|10455.4|10440.4|10454.2|10439.2|10455.4|10440.4|10454.2|10439.2|1
1633422120000|2021-10-05 08:22:00|10455.2|10440.2|10454.7|10439.7|10455.2|10440.2|10454.7|10439.7|0
1633422280000|2021-10-05 08:24:40|10454.9|10439.9|10457.9|10442.9|10457.9|10442.9|10454.9|10439.9|0
1633422310000|2021-10-05 08:25:10|10458.1|10443.1|10458.4|10443.4|10458.4|10443.4|10458.1|10443.1|0
1633422390000|2021-10-05 08:26:30|10458.9|10443.9|10458.9|10443.9|10458.9|10443.9|10458.9|10443.9|0
1633422410000|2021-10-05 08:26:50|10458.7|10443.7|10458.4|10443.4|10458.7|10443.7|10458.4|10443.4|1
1633422440000|2021-10-05 08:27:20|10456.4|10441.4|10454.9|10439.9|10456.4|10441.4|10450.9|10435.9|9
1633422450000|2021-10-05 08:27:30|10456.4|10441.4|10449.7|10434.7|10456.4|10441.4|10449.7|10434.7|3
1633422460000|2021-10-05 08:27:40|10449.4|10434.4|10453.7|10438.7|10453.7|10438.7|10449.4|10434.4|0
1633422470000|2021-10-05 08:27:50|10453.1|10438.1|10449.4|10434.4|10453.1|10438.1|10449.4|10434.4|1
1633422520000|2021-10-05 08:28:40|10448.8|10433.8|10448.8|10433.8|10448.8|10433.8|10448.8|10433.8|0
1633422570000|2021-10-05 08:29:30|10448.5|10433.5|10446.2|10431.2|10448.5|10433.5|10446.2|10431.2|0
1633422690000|2021-10-05 08:31:30|10446|10431|10445.7|10430.7|10446|10431|10445.7|10430.7|0
1633422710000|2021-10-05 08:31:50|10445.9|10430.9|10446.2|10431.2|10446.2|10431.2|10445.9|10430.9|0
1633422780000|2021-10-05 08:33:00|10446|10431|10445.7|10430.7|10446|10431|10445.7|10430.7|0
1633422840000|2021-10-05 08:34:00|10445.9|10430.9|10446.2|10431.2|10446.2|10431.2|10445.9|10430.9|0
1633422900000|2021-10-05 08:35:00|10445.2|10430.2|10445.7|10430.7|10445.7|10430.7|10445|10430|0
1633422960000|2021-10-05 08:36:00|10445.9|10430.9|10446.2|10431.2|10446.2|10431.2|10445.9|10430.9|0
1633423020000|2021-10-05 08:37:00|10452.7|10437.7|10455|10440|10457.2|10442.2|10452.7|10437.7|4
1633423030000|2021-10-05 08:37:10|10454.7|10439.7|10454.7|10439.7|10454.7|10439.7|10454.7|10439.7|0
1633423070000|2021-10-05 08:37:50|10455.2|10440.2|10455.2|10440.2|10455.2|10440.2|10455.2|10440.2|0
1633423080000|2021-10-05 08:38:00|10455.4|10440.4|10455.7|10440.7|10455.7|10440.7|10455.4|10440.4|0
1633423140000|2021-10-05 08:39:00|10455.9|10440.9|10456.2|10441.2|10456.2|10441.2|10455.9|10440.9|0
1633423200000|2021-10-05 08:40:00|10456.7|10441.7|10456.7|10441.7|10456.7|10441.7|10456.7|10441.7|0
1633423260000|2021-10-05 08:41:00|10456.1|10441.1|10451.7|10436.7|10456.1|10441.1|10451.5|10436.5|2
1633423310000|2021-10-05 08:41:50|10452.2|10437.2|10452.2|10437.2|10452.2|10437.2|10452.2|10437.2|0
1633423350000|2021-10-05 08:42:30|10452|10437|10451.7|10436.7|10452|10437|10451.7|10436.7|0
1633423500000|2021-10-05 08:45:00|10451.2|10436.2|10451.1|10436.1|10451.6|10436.6|10450.6|10435.6|0
1633423510000|2021-10-05 08:45:10|10451.6|10436.6|10451.9|10436.9|10451.9|10436.9|10451.1|10436.1|1
1633423530000|2021-10-05 08:45:30|10451.7|10436.7|10451.9|10436.9|10451.9|10436.9|10451.4|10436.4|0
1633423550000|2021-10-05 08:45:50|10451.7|10436.7|10451.9|10436.9|10451.9|10436.9|10451.7|10436.7|0
1633423560000|2021-10-05 08:46:00|10451.3|10436.3|10451.4|10436.4|10451.4|10436.4|10450.4|10435.4|4
1633423620000|2021-10-05 08:47:00|||||||||1
1633423660000|2021-10-05 08:47:40|10450.9|10435.9|10450.9|10435.9|10450.9|10435.9|10450.9|10435.9|0
1633423690000|2021-10-05 08:48:10|10449.9|10434.9|10450.2|10435.2|10450.2|10435.2|10449.9|10434.9|1
1633423700000|2021-10-05 08:48:20|10449.3|10434.3|10449.8|10434.8|10449.8|10434.8|10449.3|10434.3|1
1633423800000|2021-10-05 08:50:00|10449.4|10434.4|10449.4|10434.4|10449.4|10434.4|10449.4|10434.4|0
1633423810000|2021-10-05 08:50:10|10448.8|10433.8|10448.8|10433.8|10448.8|10433.8|10448.8|10433.8|0
1633423930000|2021-10-05 08:52:10|10448.3|10433.3|10449|10434|10449|10434|10448.3|10433.3|0
1633423940000|2021-10-05 08:52:20|10448.8|10433.8|10448.8|10433.8|10448.8|10433.8|10448.8|10433.8|0
1633423960000|2021-10-05 08:52:40|10449.9|10434.9|10450.5|10435.5|10450.8|10435.8|10449.9|10434.9|0
1633423980000|2021-10-05 08:53:00|10451|10436|10451|10436|10451|10436|10451|10436|0
1633424030000|2021-10-05 08:53:50|10450.3|10435.3|10450.3|10435.3|10450.3|10435.3|10450.3|10435.3|0
1633424040000|2021-10-05 08:54:00|10449.8|10434.8|10449.8|10434.8|10449.8|10434.8|10449.8|10434.8|0
1633424120000|2021-10-05 08:55:20|10450.4|10435.4|10451.3|10436.3|10451.3|10436.3|10450.4|10435.4|0
1633424190000|2021-10-05 08:56:30|10450.8|10435.8|10451.3|10436.3|10451.3|10436.3|10450.8|10435.8|0
1633424260000|2021-10-05 08:57:40|10451.9|10436.9|10452.8|10437.8|10452.8|10437.8|10451.9|10436.9|0
1633424550000|2021-10-05 09:02:30|10452.3|10437.3|10452.3|10437.3|10452.3|10437.3|10452.3|10437.3|0
1633424560000|2021-10-05 09:02:40|10452.5|10437.5|10453.3|10438.3|10453.3|10438.3|10452.5|10437.5|0
1633424620000|2021-10-05 09:03:40|10455|10440|10458.8|10443.8|10458.8|10443.8|10455|10440|6
1633424650000|2021-10-05 09:04:10|10461.8|10446.8|10463|10448|10463|10448|10461.8|10446.8|4
1633424660000|2021-10-05 09:04:20|10462.8|10447.8|10462.8|10447.8|10462.8|10447.8|10462.8|10447.8|0
1633424670000|2021-10-05 09:04:30|10454.4|10429.4|10460.1|10422.6|10460.1|10429.4|10454.4|10422.4|5
1633424680000|2021-10-05 09:04:40|10463.3|10425.8|10450|10435|10463.3|10435|10450|10425.8|0
1633424690000|2021-10-05 09:04:50|10446.6|10431.6|10446.6|10431.6|10446.6|10431.6|10446.6|10431.6|0
1633424700000|2021-10-05 09:05:00|10443.6|10428.6|10443.6|10428.6|10443.6|10428.6|10443.6|10428.6|0
1633424720000|2021-10-05 09:05:20|10444.2|10429.2|10444.1|10429.1|10444.6|10429.6|10444.1|10429.1|1
1633424730000|2021-10-05 09:05:30|10443.9|10428.9|10443.6|10428.6|10443.9|10428.9|10443.6|10428.6|0
1633424760000|2021-10-05 09:06:00|10444.5|10429.5|10444.5|10429.5|10444.5|10429.5|10444.5|10429.5|0
1633424840000|2021-10-05 09:07:20|10443.5|10428.5|10442.3|10427.3|10443.5|10428.5|10441|10426|1
1633424850000|2021-10-05 09:07:30|10443.5|10428.5|10443.5|10428.5|10443.5|10428.5|10443.5|10428.5|0
1633424910000|2021-10-05 09:08:30|10442.5|10427.5|10442.5|10427.5|10442.5|10427.5|10442.5|10427.5|0
1633424920000|2021-10-05 09:08:40|10442.9|10427.9|10443.2|10428.2|10443.2|10428.2|10442.9|10427.9|0
1633425000000|2021-10-05 09:10:00|10445.1|10430.1|10447.6|10432.6|10447.6|10432.6|10445.1|10430.1|1
1633425010000|2021-10-05 09:10:10|10448.1|10433.1|10448.1|10433.1|10448.1|10433.1|10448.1|10433.1|0
1633425020000|2021-10-05 09:10:20|10448.9|10433.9|10450.1|10435.1|10450.1|10435.1|10448.9|10433.9|0
1633425030000|2021-10-05 09:10:30|10450.6|10435.6|10452.6|10437.6|10453.1|10438.1|10450.6|10435.6|13
1633425090000|2021-10-05 09:11:30|10453.6|10438.6|10455.4|10440.4|10455.4|10440.4|10453.6|10438.6|0
1633425100000|2021-10-05 09:11:40|10455.3|10440.3|10455.6|10440.6|10455.6|10440.6|10455.3|10440.3|0
1633425110000|2021-10-05 09:11:50|10456.1|10441.1|10456.1|10441.1|10456.1|10441.1|10456.1|10441.1|0
1633425120000|2021-10-05 09:12:00|10456.6|10441.6|10456.1|10441.1|10456.6|10441.6|10456.1|10441.1|1
1633425130000|2021-10-05 09:12:10|10456.3|10441.3|10458.8|10443.8|10458.8|10443.8|10456.1|10441.1|3
1633425140000|2021-10-05 09:12:20|10459.7|10444.7|10463.1|10448.1|10463.1|10448.1|10459.7|10444.7|1
1633425150000|2021-10-05 09:12:30|10464.1|10449.1|10464.1|10449.1|10464.1|10449.1|10464.1|10449.1|0
1633425170000|2021-10-05 09:12:50|10464.6|10449.6|10464.8|10449.8|10464.8|10449.8|10464.6|10449.6|0
1633425180000|2021-10-05 09:13:00|10465|10450|10472.5|10457.5|10472.5|10457.5|10465|10450|3
1633425190000|2021-10-05 09:13:10|10473.8|10458.8|10473.3|10458.3|10473.8|10458.8|10473.3|10458.3|0
1633425200000|2021-10-05 09:13:20|10473.9|10458.9|10474.8|10459.8|10474.8|10459.8|10473.9|10458.9|0
1633425210000|2021-10-05 09:13:30|10475.1|10460.1|10475.3|10460.3|10475.3|10460.3|10475.1|10460.1|4
1633425230000|2021-10-05 09:13:50|10475.5|10460.5|10475.8|10460.8|10475.8|10460.8|10475.5|10460.5|1
1633425240000|2021-10-05 09:14:00|10471.8|10456.8|10474.3|10459.3|10474.8|10459.8|10471.8|10456.8|8
1633425260000|2021-10-05 09:14:20|10470.8|10455.8|10470.8|10455.8|10470.8|10455.8|10470.8|10455.8|1
1633425270000|2021-10-05 09:14:30|10471.8|10456.8|10472.1|10457.1|10472.1|10457.1|10471.8|10456.8|1
1633425280000|2021-10-05 09:14:40|10471.8|10456.8|10471.8|10456.8|10471.8|10456.8|10471.8|10456.8|0
1633425290000|2021-10-05 09:14:50|10470.3|10455.3|10470.3|10455.3|10470.3|10455.3|10470.3|10455.3|0
1633425390000|2021-10-05 09:16:30|10470.8|10455.8|10470.8|10455.8|10470.8|10455.8|10470.8|10455.8|0
1633425430000|2021-10-05 09:17:10|10469.2|10454.2|10470.2|10455.2|10470.2|10455.2|10469.2|10454.2|2
1633425440000|2021-10-05 09:17:20|10470.8|10455.8|10471.8|10456.8|10471.8|10456.8|10470.8|10455.8|2
1633425450000|2021-10-05 09:17:30|10473|10458|10477.6|10462.6|10477.6|10462.6|10473|10458|2
1633425460000|2021-10-05 09:17:40|10478|10463|10480.2|10465.2|10480.4|10465.4|10478|10463|4
1633425470000|2021-10-05 09:17:50|10480.4|10465.4|10480.6|10465.6|10480.6|10465.6|10480.4|10465.4|5
1633425480000|2021-10-05 09:18:00|10480.4|10465.4|10480.2|10465.2|10480.4|10465.4|10480.2|10465.2|0
1633425490000|2021-10-05 09:18:10|10479.9|10464.9|10479.6|10464.6|10479.9|10464.9|10479.4|10464.4|1
1633425500000|2021-10-05 09:18:20|10479.4|10464.4|10479.6|10464.6|10479.6|10464.6|10479.4|10464.4|2
1633425540000|2021-10-05 09:19:00|10479.3|10464.3|10479.2|10464.2|10479.3|10464.3|10479|10464|1
1633425600000|2021-10-05 09:20:00|10478.9|10463.9|10478.9|10463.9|10478.9|10463.9|10478.9|10463.9|0
1633425630000|2021-10-05 09:20:30|10475.4|10460.4|10475.4|10460.4|10475.4|10460.4|10475.4|10460.4|0
1633425720000|2021-10-05 09:22:00|10477.5|10462.5|10477.5|10462.5|10477.5|10462.5|10477.5|10462.5|2
1633425730000|2021-10-05 09:22:10|10478.1|10463.1|10476.3|10461.3|10478.1|10463.1|10476.3|10461.3|0
1633425750000|2021-10-05 09:22:30|10475.9|10460.9|10475.9|10460.9|10475.9|10460.9|10475.9|10460.9|0
1633425820000|2021-10-05 09:23:40|||||||||1
1633425920000|2021-10-05 09:25:20|10475.5|10460.5|10476.2|10461.2|10476.4|10461.4|10475.5|10460.5|5
1633425970000|2021-10-05 09:26:10|10475.6|10460.6|10477.6|10462.6|10478.7|10463.7|10475.6|10460.6|2
1633426000000|2021-10-05 09:26:40|10476.4|10461.4|10476.4|10461.4|10478.1|10463.1|10476.4|10461.4|5
1633426010000|2021-10-05 09:26:50|10476.2|10461.2|10476.2|10461.2|10476.2|10461.2|10476.2|10461.2|0
1633426030000|2021-10-05 09:27:10|10476.4|10461.4|10476.4|10461.4|10476.4|10461.4|10476.4|10461.4|0
1633426060000|2021-10-05 09:27:40|10476.2|10461.2|10476.2|10461.2|10476.2|10461.2|10476|10461|0
1633426190000|2021-10-05 09:29:50|10477.1|10462.1|10477.1|10462.1|10477.1|10462.1|10477.1|10462.1|1
1633426210000|2021-10-05 09:30:10|10476.9|10461.9|10476.9|10461.9|10476.9|10461.9|10476.9|10461.9|1
1633426280000|2021-10-05 09:31:20|10476.7|10461.7|10476.4|10461.4|10476.7|10461.7|10476.4|10461.4|0
1633426290000|2021-10-05 09:31:30|10475.5|10460.5|10475.5|10460.5|10475.5|10460.5|10475.5|10460.5|0
1633426300000|2021-10-05 09:31:40|10475.7|10460.7|10475.7|10460.7|10475.7|10460.7|10475.7|10460.7|0
1633426390000|2021-10-05 09:33:10|10475.9|10460.9|10475.9|10460.9|10475.9|10460.9|10475.9|10460.9|0
1633426410000|2021-10-05 09:33:30|10476.2|10461.2|10476.2|10461.2|10476.2|10461.2|10476.2|10461.2|0
1633426420000|2021-10-05 09:33:40|10476.8|10461.8|10476.8|10461.8|10476.8|10461.8|10476.8|10461.8|0
1633426440000|2021-10-05 09:34:00|10477.4|10462.4|10478.8|10463.8|10478.8|10463.8|10477.4|10462.4|1
1633426450000|2021-10-05 09:34:10|10479.8|10464.8|10488.6|10473.6|10488.6|10473.6|10479.8|10464.8|27
1633426460000|2021-10-05 09:34:20|10486.1|10471.1|10486.6|10471.6|10486.6|10471.6|10486.1|10471.1|1
1633426470000|2021-10-05 09:34:30|10485.9|10470.9|10485.9|10470.9|10485.9|10470.9|10485.9|10470.9|0
1633426510000|2021-10-05 09:35:10|10486.7|10471.7|10486.9|10471.9|10486.9|10471.9|10486.4|10471.4|3
1633426520000|2021-10-05 09:35:20|10488.5|10473.5|10487.8|10472.8|10489.5|10474.5|10486.9|10471.9|4
1633426530000|2021-10-05 09:35:30|10488.1|10473.1|10487.7|10472.7|10488.1|10473.1|10487.7|10472.7|0
1633426540000|2021-10-05 09:35:40|10487.5|10472.5|10487.5|10472.5|10487.5|10472.5|10487.5|10472.5|0
1633426550000|2021-10-05 09:35:50|10487.4|10472.4|10487.2|10472.2|10487.4|10472.4|10487.2|10472.2|0
1633426570000|2021-10-05 09:36:10|10486.8|10471.8|10486.8|10471.8|10486.8|10471.8|10486.8|10471.8|0
1633426580000|2021-10-05 09:36:20|10487.5|10472.5|10487.5|10472.5|10487.5|10472.5|10487.5|10472.5|3
1633426600000|2021-10-05 09:36:40|10487.3|10472.3|10487.3|10472.3|10487.3|10472.3|10487.3|10472.3|0
1633426610000|2021-10-05 09:36:50|10485.6|10470.6|10487.9|10472.9|10487.9|10472.9|10485.6|10470.6|2
1633426620000|2021-10-05 09:37:00|10488.1|10473.1|10488.5|10473.5|10488.5|10473.5|10488.1|10473.1|0
1633426640000|2021-10-05 09:37:20|10488.3|10473.3|10487.1|10472.1|10488.3|10473.3|10487.1|10472.1|0
1633426650000|2021-10-05 09:37:30|10486.9|10471.9|10486.9|10471.9|10486.9|10471.9|10486.9|10471.9|0
1633426660000|2021-10-05 09:37:40|10487.6|10472.6|10487.6|10472.6|10487.6|10472.6|10487.4|10472.4|0
1633426670000|2021-10-05 09:37:50|10488|10473|10488.9|10473.9|10488.9|10473.9|10488|10473|0
1633426690000|2021-10-05 09:38:10|10489.1|10474.1|10489.4|10474.4|10489.4|10474.4|10489.1|10474.1|1
1633426750000|2021-10-05 09:39:10|10488.9|10473.9|10488.9|10473.9|10488.9|10473.9|10488.9|10473.9|0
1633426770000|2021-10-05 09:39:30|10488.6|10473.6|10487.4|10472.4|10488.6|10473.6|10487.4|10472.4|1
1633426780000|2021-10-05 09:39:40|10487.3|10472.3|10487.3|10472.3|10487.3|10472.3|10487.3|10472.3|0
1633426800000|2021-10-05 09:40:00|10487.1|10472.1|10486.8|10471.8|10487.1|10472.1|10486.8|10471.8|0
1633426810000|2021-10-05 09:40:10|10488.3|10473.3|10486.8|10471.8|10488.3|10473.3|10486.8|10471.8|2
1633426820000|2021-10-05 09:40:20|10485.6|10470.6|10484.6|10469.6|10485.6|10470.6|10484.6|10469.6|0
1633426840000|2021-10-05 09:40:40|10484.9|10469.9|10484.7|10469.7|10484.9|10469.9|10484.5|10469.5|0
1633426890000|2021-10-05 09:41:30|10484.4|10469.4|10483.8|10468.8|10484.4|10469.4|10483.8|10468.8|0
1633426910000|2021-10-05 09:41:50|10481.8|10466.8|10481.8|10466.8|10481.8|10466.8|10481.8|10466.8|0
1633426920000|2021-10-05 09:42:00|10486.9|10471.9|10487.6|10472.6|10487.6|10472.6|10486.2|10471.2|2
1633426930000|2021-10-05 09:42:10|10486.8|10471.8|10487.2|10472.2|10487.2|10472.2|10486.8|10471.8|1
1633426950000|2021-10-05 09:42:30|10486.6|10471.6|10486.6|10471.6|10486.6|10471.6|10486.6|10471.6|0
1633426980000|2021-10-05 09:43:00|10486.4|10471.4|10486.1|10471.1|10486.4|10471.4|10486.1|10471.1|0
1633427010000|2021-10-05 09:43:30|10485.5|10470.5|10485.5|10470.5|10485.5|10470.5|10485.5|10470.5|0
1633427170000|2021-10-05 09:46:10|10484.5|10469.5|10486.6|10471.6|10487.7|10472.7|10484.5|10469.5|2
1633427210000|2021-10-05 09:46:50|10486.4|10471.4|10486.4|10471.4|10486.4|10471.4|10486.4|10471.4|1
1633427220000|2021-10-05 09:47:00|10486.8|10471.8|10486.6|10471.6|10486.8|10471.8|10486.6|10471.6|0
1633427230000|2021-10-05 09:47:10|10486.8|10471.8|10486.8|10471.8|10486.8|10471.8|10486.8|10471.8|0
1633427290000|2021-10-05 09:48:10|10487.1|10472.1|10487.1|10472.1|10487.1|10472.1|10487.1|10472.1|0
1633427310000|2021-10-05 09:48:30|10487.5|10472.5|10488.1|10473.1|10488.1|10473.1|10487.5|10472.5|0
1633427380000|2021-10-05 09:49:40|10487.9|10472.9|10488.2|10473.2|10488.2|10473.2|10487.9|10472.9|0
1633427430000|2021-10-05 09:50:30|10488.4|10473.4|10488.4|10473.4|10488.4|10473.4|10488.4|10473.4|1
1633427480000|2021-10-05 09:51:20|10488.2|10473.2|10488.2|10473.2|10488.2|10473.2|10488.2|10473.2|0
1633427490000|2021-10-05 09:51:30|10487.6|10472.6|10487.6|10472.6|10487.6|10472.6|10487.6|10472.6|1
1633427510000|2021-10-05 09:51:50|||||||||2
1633427530000|2021-10-05 09:52:10|10488.2|10473.2|10488.2|10473.2|10488.2|10473.2|10488.2|10473.2|0
1633427590000|2021-10-05 09:53:10|||||||||1
1633427670000|2021-10-05 09:54:30|10488.1|10473.1|10488.1|10473.1|10488.1|10473.1|10488.1|10473.1|0
1633427730000|2021-10-05 09:55:30|10488.7|10473.7|10488.7|10473.7|10488.7|10473.7|10488.7|10473.7|0
1633427750000|2021-10-05 09:55:50|10486.7|10471.7|10486.9|10471.9|10486.9|10471.9|10486.7|10471.7|3
1633427760000|2021-10-05 09:56:00|10486.6|10471.6|10486.1|10471.1|10486.6|10471.6|10486.1|10471.1|0
1633427800000|2021-10-05 09:56:40|10487.3|10472.3|10487.3|10472.3|10487.3|10472.3|10487.3|10472.3|0
1633427820000|2021-10-05 09:57:00|10487.6|10472.6|10487.6|10472.6|10487.6|10472.6|10487.6|10472.6|0
1633427840000|2021-10-05 09:57:20|10487.4|10472.4|10487.2|10472.2|10487.4|10472.4|10487.2|10472.2|18
1633427870000|2021-10-05 09:57:50|10487.4|10472.4|10487.3|10472.3|10489.2|10474.2|10487.2|10472.2|0
1633427880000|2021-10-05 09:58:00|10487.5|10472.5|10486.6|10471.6|10487.5|10472.5|10486.6|10471.6|0
1633427910000|2021-10-05 09:58:30|10487.8|10472.8|10487.8|10472.8|10487.8|10472.8|10487.8|10472.8|0
1633427920000|2021-10-05 09:58:40|10487.5|10472.5|10487.5|10472.5|10487.5|10472.5|10487.5|10472.5|0
1633427940000|2021-10-05 09:59:00|10487.8|10472.8|10488|10473|10488|10473|10487.8|10472.8|0
1633427950000|2021-10-05 09:59:10|10487.7|10472.7|10488.7|10473.7|10488.7|10473.7|10487.7|10472.7|0
1633428000000|2021-10-05 10:00:00|10488.4|10473.4|10489.3|10474.3|10489.3|10474.3|10488.4|10473.4|3
1633428010000|2021-10-05 10:00:10|10490.3|10475.3|10493.3|10478.3|10493.3|10478.3|10490.3|10475.3|11
1633428020000|2021-10-05 10:00:20|10493.7|10478.7|10501.6|10486.6|10504.8|10489.8|10493.7|10478.7|40
1633428030000|2021-10-05 10:00:30|10501.4|10486.4|10501.3|10486.3|10501.4|10486.4|10501.2|10486.2|0
1633428040000|2021-10-05 10:00:40|10502.2|10487.2|10502.2|10487.2|10502.2|10487.2|10502.2|10487.2|0
1633428050000|2021-10-05 10:00:50|10502.8|10487.8|10503.3|10488.3|10504.1|10489.1|10502.8|10487.8|4
1633428060000|2021-10-05 10:01:00|10502.8|10487.8|10504|10489|10504|10489|10502.3|10487.3|0
1633428070000|2021-10-05 10:01:10|10505.2|10490.2|10511.6|10496.6|10511.6|10496.6|10505.2|10490.2|39
1633428080000|2021-10-05 10:01:20|10512.4|10497.4|10512.4|10497.4|10512.4|10497.4|10512.4|10497.4|1
1633428100000|2021-10-05 10:01:40|10512.6|10497.6|10513.4|10498.4|10513.4|10498.4|10512.6|10497.6|0
1633428130000|2021-10-05 10:02:10|10513|10498|10513.9|10498.9|10514.4|10499.4|10512.4|10497.4|7
1633428140000|2021-10-05 10:02:20|10513.7|10498.7|10513.7|10498.7|10513.7|10498.7|10513.7|10498.7|0
1633428150000|2021-10-05 10:02:30|10513.9|10498.9|10515.3|10500.3|10516.4|10501.4|10513.9|10498.9|2
1633428160000|2021-10-05 10:02:40|10513.9|10498.9|10513.9|10498.9|10513.9|10498.9|10513.9|10498.9|0
1633428170000|2021-10-05 10:02:50|10515.7|10500.7|10514.2|10499.2|10515.7|10500.7|10514.2|10499.2|1
1633428180000|2021-10-05 10:03:00|10514.4|10499.4|10514.4|10499.4|10514.4|10499.4|10514.4|10499.4|0
1633428190000|2021-10-05 10:03:10|10515|10500|10515.2|10500.2|10515.2|10500.2|10515|10500|0
1633428200000|2021-10-05 10:03:20|10515|10500|10515.2|10500.2|10515.2|10500.2|10515|10500|0
1633428210000|2021-10-05 10:03:30|10516|10501|10519.2|10504.2|10519.2|10504.2|10516|10501|7
1633428220000|2021-10-05 10:03:40|10518.9|10503.9|10519.1|10504.1|10519.1|10504.1|10518.9|10503.9|1
1633428240000|2021-10-05 10:04:00|||||||||4
1633428260000|2021-10-05 10:04:20|10517.6|10502.6|10517.6|10502.6|10517.6|10502.6|10517.6|10502.6|0
1633428280000|2021-10-05 10:04:40|10517.1|10502.1|10519.3|10504.3|10519.3|10504.3|10517.1|10502.1|0
1633428290000|2021-10-05 10:04:50|10519.1|10504.1|10519.1|10504.1|10519.1|10504.1|10519.1|10504.1|0
1633428300000|2021-10-05 10:05:00|10518.6|10503.6|10518.6|10503.6|10518.6|10503.6|10518.6|10503.6|1
1633428310000|2021-10-05 10:05:10|10519.1|10504.1|10518.1|10503.1|10519.1|10504.1|10518.1|10503.1|0
1633428330000|2021-10-05 10:05:30|10516.2|10501.2|10516.2|10501.2|10516.2|10501.2|10516.2|10501.2|0
1633428340000|2021-10-05 10:05:40|10516.8|10501.8|10517|10502|10517|10502|10516.8|10501.8|0
1633428350000|2021-10-05 10:05:50|10517.7|10502.7|10518.4|10503.4|10519.8|10504.8|10517.7|10502.7|5
1633428370000|2021-10-05 10:06:10|10518.7|10503.7|10518.7|10503.7|10518.7|10503.7|10518.7|10503.7|0
1633428400000|2021-10-05 10:06:40|10519.1|10504.1|10518.9|10503.9|10519.1|10504.1|10518.9|10503.9|0
1633428410000|2021-10-05 10:06:50|10519.1|10504.1|10532.1|10517.1|10532.9|10517.9|10519.1|10504.1|86
1633428420000|2021-10-05 10:07:00|10530.9|10515.9|10529.3|10514.3|10530.9|10515.9|10527.9|10512.9|2
1633428430000|2021-10-05 10:07:10|10531.2|10516.2|10531.5|10516.5|10531.5|10516.5|10530.7|10515.7|6
1633428440000|2021-10-05 10:07:20|10530.3|10515.3|10527.4|10512.4|10530.3|10515.3|10527.4|10512.4|27
1633428450000|2021-10-05 10:07:30|10528|10513|10529.2|10514.2|10530.2|10515.2|10527.8|10512.8|26
1633428460000|2021-10-05 10:07:40|10528.9|10513.9|10528.9|10513.9|10528.9|10513.9|10528.9|10513.9|3
1633428490000|2021-10-05 10:08:10|10528.6|10513.6|10528.6|10513.6|10528.6|10513.6|10528.6|10513.6|0
1633428510000|2021-10-05 10:08:30|10532.8|10517.8|10533.2|10518.2|10533.2|10518.2|10532.8|10517.8|3
1633428520000|2021-10-05 10:08:40|10536.5|10521.5|10535.5|10520.5|10536.5|10521.5|10535.5|10520.5|6
1633428530000|2021-10-05 10:08:50|10536.2|10521.2|10535.7|10520.7|10537.9|10522.9|10535.1|10520.1|5
1633428540000|2021-10-05 10:09:00|10535.4|10520.4|10535|10520|10535.4|10520.4|10535|10520|1
1633428550000|2021-10-05 10:09:10|10534.8|10519.8|10534.8|10519.8|10534.8|10519.8|10534.8|10519.8|0
1633428560000|2021-10-05 10:09:20|10531|10516|10525.8|10510.8|10531|10516|10525.8|10510.8|8
1633428570000|2021-10-05 10:09:30|10525.4|10510.4|10525|10510|10526.4|10511.4|10525|10510|0
1633428580000|2021-10-05 10:09:40|10524.6|10509.6|10523.8|10508.8|10524.6|10509.6|10523.8|10508.8|0
1633428600000|2021-10-05 10:10:00|10522.1|10507.1|10520.4|10505.4|10522.1|10507.1|10520.2|10505.2|3
1633428610000|2021-10-05 10:10:10|10522.1|10507.1|10523.6|10508.6|10524.4|10509.4|10521.9|10506.9|1
1633428620000|2021-10-05 10:10:20|10522.7|10507.7|10519.7|10504.7|10522.7|10507.7|10519.7|10504.7|2
1633428630000|2021-10-05 10:10:30|10518.8|10503.8|10518.5|10503.5|10518.8|10503.8|10518.5|10503.5|2
1633428650000|2021-10-05 10:10:50|10518.7|10503.7|10519.3|10504.3|10519.3|10504.3|10518.7|10503.7|0
1633428680000|2021-10-05 10:11:20|10518.9|10503.9|10514.9|10499.9|10518.9|10503.9|10514.9|10499.9|2
1633428690000|2021-10-05 10:11:30|10514.1|10499.1|10514.1|10499.1|10514.1|10499.1|10514.1|10499.1|0
1633428720000|2021-10-05 10:12:00|10513.8|10498.8|10513.8|10498.8|10513.8|10498.8|10513.8|10498.8|0
1633428730000|2021-10-05 10:12:10|10513.2|10498.2|10513.2|10498.2|10513.2|10498.2|10512.6|10497.6|0
1633428780000|2021-10-05 10:13:00|10512.9|10497.9|10509|10494|10512.9|10497.9|10508.8|10493.8|10
1633428790000|2021-10-05 10:13:10|10508.7|10493.7|10505.5|10490.5|10508.7|10493.7|10505.5|10490.5|4
1633428810000|2021-10-05 10:13:30|10505.8|10490.8|10505.8|10490.8|10505.8|10490.8|10505.8|10490.8|0
1633428830000|2021-10-05 10:13:50|10506.3|10491.3|10506.3|10491.3|10506.3|10491.3|10506.3|10491.3|3
1633428840000|2021-10-05 10:14:00|10506.5|10491.5|10507.3|10492.3|10507.3|10492.3|10506.5|10491.5|0
1633428870000|2021-10-05 10:14:30|10509.8|10494.8|10509.8|10494.8|10509.8|10494.8|10509.8|10494.8|0
1633428920000|2021-10-05 10:15:20|10510|10495|10510.3|10495.3|10510.3|10495.3|10510|10495|0
1633429030000|2021-10-05 10:17:10|10510.5|10495.5|10510.8|10495.8|10510.8|10495.8|10510.5|10495.5|0
1633429040000|2021-10-05 10:17:20|10510.5|10495.5|10511.3|10496.3|10511.3|10496.3|10510.3|10495.3|0
1633429050000|2021-10-05 10:17:30|10510.3|10495.3|10510.3|10495.3|10510.3|10495.3|10510.3|10495.3|0
1633429060000|2021-10-05 10:17:40|10512|10497|10506.2|10491.2|10512|10497|10506.2|10491.2|3
1633429080000|2021-10-05 10:18:00|||||||||1
1633429170000|2021-10-05 10:19:30|||||||||1
1633429210000|2021-10-05 10:20:10|10506|10491|10505.4|10490.4|10506|10491|10505.4|10490.4|1
1633429220000|2021-10-05 10:20:20|10504.8|10489.8|10505.3|10490.3|10505.3|10490.3|10504.8|10489.8|1
1633429230000|2021-10-05 10:20:30|10505|10490|10504.7|10489.7|10505|10490|10504.7|10489.7|0
1633429280000|2021-10-05 10:21:20|10505.6|10490.6|10506.2|10491.2|10506.2|10491.2|10505.6|10490.6|0
1633429300000|2021-10-05 10:21:40|10506.6|10491.6|10506.6|10491.6|10506.6|10491.6|10506.6|10491.6|5
1633429310000|2021-10-05 10:21:50|||||||||1
1633429320000|2021-10-05 10:22:00|10510.5|10495.5|10510.5|10495.5|10510.5|10495.5|10510.5|10495.5|7
1633429410000|2021-10-05 10:23:30|10512.1|10497.1|10512.1|10497.1|10512.1|10497.1|10512.1|10497.1|1
1633429430000|2021-10-05 10:23:50|10512.5|10497.5|10512.5|10497.5|10512.5|10497.5|10512.5|10497.5|0
1633429440000|2021-10-05 10:24:00|10513.9|10498.9|10516.9|10501.9|10516.9|10501.9|10513.9|10498.9|1
1633429450000|2021-10-05 10:24:10|10516.3|10501.3|10516|10501|10516.3|10501.3|10516|10501|0
1633429470000|2021-10-05 10:24:30|10516.9|10501.9|10516.9|10501.9|10516.9|10501.9|10516.9|10501.9|0
1633429490000|2021-10-05 10:24:50|10514.8|10499.8|10513|10498|10514.8|10499.8|10513|10498|13
1633429500000|2021-10-05 10:25:00|||||||||2
1633429510000|2021-10-05 10:25:10|10517.9|10502.9|10517.9|10502.9|10517.9|10502.9|10517.9|10502.9|1
1633429520000|2021-10-05 10:25:20|10517.1|10502.1|10516.5|10501.5|10517.1|10502.1|10516.5|10501.5|0
1633429570000|2021-10-05 10:26:10|10517.9|10502.9|10519.3|10504.3|10519.3|10504.3|10517.9|10502.9|1
1633429580000|2021-10-05 10:26:20|10519.1|10504.1|10519.1|10504.1|10519.1|10504.1|10519.1|10504.1|0
1633429590000|2021-10-05 10:26:30|10518.9|10503.9|10518.9|10503.9|10518.9|10503.9|10518.9|10503.9|0
1633429610000|2021-10-05 10:26:50|10519.7|10504.7|10520.6|10505.6|10520.6|10505.6|10519.7|10504.7|0
1633429660000|2021-10-05 10:27:40|||||||||1
1633429680000|2021-10-05 10:28:00|10520.4|10505.4|10520.4|10505.4|10520.4|10505.4|10520.4|10505.4|0
1633429690000|2021-10-05 10:28:10|10520.6|10505.6|10520.6|10505.6|10520.6|10505.6|10520.6|10505.6|0
1633429730000|2021-10-05 10:28:50|10519.7|10504.7|10518.7|10503.7|10519.7|10504.7|10518.7|10503.7|1
1633429740000|2021-10-05 10:29:00|10518.5|10503.5|10518.5|10503.5|10518.5|10503.5|10518.5|10503.5|0
1633429760000|2021-10-05 10:29:20|10518.1|10503.1|10517.5|10502.5|10518.1|10503.1|10517.5|10502.5|1
1633429770000|2021-10-05 10:29:30|10516.9|10501.9|10516.5|10501.5|10516.9|10501.9|10516.5|10501.5|1
1633429780000|2021-10-05 10:29:40|10516.3|10501.3|10513|10498|10516.3|10501.3|10513|10498|1
1633429790000|2021-10-05 10:29:50|10509|10494|10509.8|10494.8|10509.8|10494.8|10509|10494|4
1633429800000|2021-10-05 10:30:00|10510.7|10495.7|10510.7|10495.7|10510.7|10495.7|10510.7|10495.7|0
1633429820000|2021-10-05 10:30:20|10510.1|10495.1|10509.2|10494.2|10510.1|10495.1|10509.2|10494.2|0
1633429860000|2021-10-05 10:31:00|10509|10494|10507.4|10492.4|10509|10494|10507.4|10492.4|1
1633429870000|2021-10-05 10:31:10|10508.3|10493.3|10511|10496|10511.3|10496.3|10508.3|10493.3|2
1633429900000|2021-10-05 10:31:40|10510.7|10495.7|10510.7|10495.7|10510.7|10495.7|10510.7|10495.7|0
1633429930000|2021-10-05 10:32:10|10511|10496|10511|10496|10511|10496|10511|10496|0
1633429940000|2021-10-05 10:32:20|10509.7|10494.7|10508.8|10493.8|10509.7|10494.7|10508.8|10493.8|1
1633429960000|2021-10-05 10:32:40|10507.3|10492.3|10507.3|10492.3|10507.6|10492.6|10507.3|10492.3|0
1633429970000|2021-10-05 10:32:50|10507.6|10492.6|10504.9|10489.9|10508.3|10493.3|10504.9|10489.9|5
1633430040000|2021-10-05 10:34:00|10500.2|10485.2|10499.7|10484.7|10500.2|10485.2|10499.7|10484.7|4
1633430050000|2021-10-05 10:34:10|10499.1|10484.1|10495.7|10480.7|10499.1|10484.1|10495.7|10480.7|4
1633430060000|2021-10-05 10:34:20|10500.2|10485.2|10498.2|10483.2|10500.2|10485.2|10498.2|10483.2|2
1633430080000|2021-10-05 10:34:40|||||||||1
1633430140000|2021-10-05 10:35:40|10497.4|10482.4|10496.2|10481.2|10497.4|10482.4|10496.2|10481.2|0
1633430150000|2021-10-05 10:35:50|10496.7|10481.7|10496.4|10481.4|10496.7|10481.7|10496.4|10481.4|4
1633430160000|2021-10-05 10:36:00|10496.2|10481.2|10498|10483|10498.5|10483.5|10496.2|10481.2|12
1633430180000|2021-10-05 10:36:20|10498.2|10483.2|10498.5|10483.5|10498.5|10483.5|10498.2|10483.2|0
1633430200000|2021-10-05 10:36:40|10496.4|10481.4|10496.4|10481.4|10496.4|10481.4|10496.4|10481.4|4
1633430210000|2021-10-05 10:36:50|10494|10479|10494.3|10479.3|10494.3|10479.3|10494|10479|1
1633430220000|2021-10-05 10:37:00|10489|10474|10490|10475|10490.2|10475.2|10489|10474|6
1633430230000|2021-10-05 10:37:10|10490.2|10475.2|10490.2|10475.2|10490.2|10475.2|10490.2|10475.2|0
1633430240000|2021-10-05 10:37:20|10488.8|10473.8|10488.8|10473.8|10488.8|10473.8|10488.8|10473.8|0
1633430250000|2021-10-05 10:37:30|10488.5|10473.5|10489.5|10474.5|10489.5|10474.5|10488.5|10473.5|0
1633430280000|2021-10-05 10:38:00|10490.2|10475.2|10491|10476|10491|10476|10490.2|10475.2|0
1633430290000|2021-10-05 10:38:10|10491.3|10476.3|10492.7|10477.7|10492.7|10477.7|10491.3|10476.3|0
1633430350000|2021-10-05 10:39:10|10493|10478|10493|10478|10493|10478|10493|10478|0
1633430430000|2021-10-05 10:40:30|10493.8|10478.8|10493.8|10478.8|10493.8|10478.8|10493.8|10478.8|1
1633430440000|2021-10-05 10:40:40|10494.6|10479.6|10496.7|10481.7|10497.2|10482.2|10494.6|10479.6|3
1633430450000|2021-10-05 10:40:50|10496.4|10481.4|10496|10481|10496.7|10481.7|10495.8|10480.8|5
1633430460000|2021-10-05 10:41:00|10495.8|10480.8|10495.3|10480.3|10495.8|10480.8|10495.3|10480.3|0
1633430470000|2021-10-05 10:41:10|10495|10480|10495.5|10480.5|10495.5|10480.5|10495|10480|0
1633430480000|2021-10-05 10:41:20|10496|10481|10495.8|10480.8|10496.7|10481.7|10495.8|10480.8|21
1633430500000|2021-10-05 10:41:40|10497|10482|10497|10482|10497|10482|10497|10482|2
1633430510000|2021-10-05 10:41:50|10496.2|10481.2|10495.3|10480.3|10496.2|10481.2|10495.3|10480.3|0
1633430520000|2021-10-05 10:42:00|10496|10481|10496|10481|10496|10481|10496|10481|0
1633430550000|2021-10-05 10:42:30|10497|10482|10497|10482|10497|10482|10497|10482|0
1633430560000|2021-10-05 10:42:40|10496.6|10481.6|10496|10481|10496.6|10481.6|10496|10481|0
1633430570000|2021-10-05 10:42:50|10495.4|10480.4|10494.7|10479.7|10495.4|10480.4|10494.7|10479.7|1
1633430580000|2021-10-05 10:43:00|10495|10480|10495.2|10480.2|10495.2|10480.2|10494.8|10479.8|0
1633430600000|2021-10-05 10:43:20|10495|10480|10494.7|10479.7|10495|10480|10494.7|10479.7|0
1633430610000|2021-10-05 10:43:30|10495|10480|10495|10480|10495|10480|10495|10480|1
1633430620000|2021-10-05 10:43:40|10494.7|10479.7|10495.2|10480.2|10495.2|10480.2|10494.7|10479.7|0
1633430640000|2021-10-05 10:44:00|10494.7|10479.7|10494.9|10479.9|10495.2|10480.2|10494.7|10479.7|0
1633430650000|2021-10-05 10:44:10|10495.4|10480.4|10495.4|10480.4|10495.4|10480.4|10495.4|10480.4|0
1633430660000|2021-10-05 10:44:20|10498.4|10483.4|10501.6|10486.6|10502.7|10487.7|10498.4|10483.4|19
1633430670000|2021-10-05 10:44:30|10501.9|10486.9|10501.9|10486.9|10503.9|10488.9|10501.9|10486.9|1
1633430680000|2021-10-05 10:44:40|10502.4|10487.4|10502.4|10487.4|10502.9|10487.9|10502.4|10487.4|0
1633430700000|2021-10-05 10:45:00|10502.9|10487.9|10501.4|10486.4|10502.9|10487.9|10501.4|10486.4|0
1633430710000|2021-10-05 10:45:10|10501.2|10486.2|10500.4|10485.4|10501.2|10486.2|10500.4|10485.4|1
1633430720000|2021-10-05 10:45:20|10500.2|10485.2|10499.7|10484.7|10500.2|10485.2|10499.7|10484.7|1
1633430730000|2021-10-05 10:45:30|10499.4|10484.4|10497.4|10482.4|10499.4|10484.4|10497.4|10482.4|3
1633430750000|2021-10-05 10:45:50|10495.3|10480.3|10493.5|10478.5|10495.3|10480.3|10493.5|10478.5|1
1633430760000|2021-10-05 10:46:00|10493.2|10478.2|10493.7|10478.7|10493.7|10478.7|10493.2|10478.2|2
1633430780000|2021-10-05 10:46:20|10495.2|10480.2|10491.2|10476.2|10495.2|10480.2|10491|10476|12
1633430800000|2021-10-05 10:46:40|10490.2|10475.2|10490.2|10475.2|10490.2|10475.2|10490.2|10475.2|0
1633430820000|2021-10-05 10:47:00|10489.2|10474.2|10491|10476|10491.2|10476.2|10489.2|10474.2|5
1633430840000|2021-10-05 10:47:20|10491.2|10476.2|10491.2|10476.2|10491.2|10476.2|10491.2|10476.2|0
1633430890000|2021-10-05 10:48:10|10491.8|10476.8|10491.8|10476.8|10491.8|10476.8|10491.8|10476.8|0
1633431030000|2021-10-05 10:50:30|10494.2|10479.2|10494.2|10479.2|10494.2|10479.2|10494.2|10479.2|1
1633431040000|2021-10-05 10:50:40|||||||||1
1633431050000|2021-10-05 10:50:50|10494.7|10479.7|10494.7|10479.7|10494.7|10479.7|10494.7|10479.7|1
1633431070000|2021-10-05 10:51:10|10495.3|10480.3|10496.1|10481.1|10496.1|10481.1|10495.3|10480.3|1
1633431080000|2021-10-05 10:51:20|10494.8|10479.8|10494.8|10479.8|10494.8|10479.8|10494.8|10479.8|0
1633431090000|2021-10-05 10:51:30|10495.8|10480.8|10495.8|10480.8|10495.8|10480.8|10495.8|10480.8|2
1633431100000|2021-10-05 10:51:40|10497.3|10482.3|10497.3|10482.3|10497.3|10482.3|10497.3|10482.3|0
1633431120000|2021-10-05 10:52:00|10498.5|10483.5|10498.5|10483.5|10498.5|10483.5|10498.5|10483.5|0
1633431160000|2021-10-05 10:52:40|10498.3|10483.3|10493.5|10478.5|10498.3|10483.3|10493.5|10478.5|2
1633431180000|2021-10-05 10:53:00|10490.3|10475.3|10490.3|10475.3|10490.3|10475.3|10490.3|10475.3|0
1633431200000|2021-10-05 10:53:20|10490.7|10475.7|10490.3|10475.3|10490.7|10475.7|10490.3|10475.3|0
1633431220000|2021-10-05 10:53:40|10492.9|10477.9|10491.5|10476.5|10492.9|10477.9|10491.5|10476.5|7
1633431250000|2021-10-05 10:54:10|10491.3|10476.3|10491.3|10476.3|10491.3|10476.3|10491.3|10476.3|0
1633431270000|2021-10-05 10:54:30|10492.4|10477.4|10492.4|10477.4|10492.4|10477.4|10492.4|10477.4|0
1633431330000|2021-10-05 10:55:30|10492.7|10477.7|10492.7|10477.7|10492.7|10477.7|10492.7|10477.7|0
1633431340000|2021-10-05 10:55:40|10493.8|10478.8|10494.4|10479.4|10494.4|10479.4|10493.8|10478.8|0
1633431360000|2021-10-05 10:56:00|10493.2|10478.2|10494.3|10479.3|10495|10480|10492.6|10477.6|15
1633431380000|2021-10-05 10:56:20|10496.2|10481.2|10496.2|10481.2|10496.2|10481.2|10496.2|10481.2|0
1633431390000|2021-10-05 10:56:30|10499.3|10484.3|10498.9|10483.9|10499.3|10484.3|10498.6|10483.6|0
1633431400000|2021-10-05 10:56:40|10499.4|10484.4|10497.1|10482.1|10499.4|10484.4|10496.6|10481.6|1
1633431430000|2021-10-05 10:57:10|10496.5|10481.5|10496.5|10481.5|10496.5|10481.5|10496.5|10481.5|0
1633431440000|2021-10-05 10:57:20|10497.2|10482.2|10498.7|10483.7|10498.7|10483.7|10497.2|10482.2|1
1633431460000|2021-10-05 10:57:40|10500|10485|10498.7|10483.7|10500|10485|10498.7|10483.7|1
1633431470000|2021-10-05 10:57:50|10499.5|10484.5|10499.5|10484.5|10499.5|10484.5|10499.5|10484.5|0
1633431490000|2021-10-05 10:58:10|10500.2|10485.2|10501.9|10486.9|10501.9|10486.9|10500.2|10485.2|1
1633431510000|2021-10-05 10:58:30|10500.8|10485.8|10500.6|10485.6|10500.8|10485.8|10500.6|10485.6|2
1633431520000|2021-10-05 10:58:40|10500.3|10485.3|10500.5|10485.5|10500.5|10485.5|10500.3|10485.3|0
1633431530000|2021-10-05 10:58:50|10500.6|10485.6|10499.8|10484.8|10500.6|10485.6|10499.8|10484.8|1
1633431540000|2021-10-05 10:59:00|10498.8|10483.8|10498.8|10483.8|10498.8|10483.8|10498.8|10483.8|0
1633431550000|2021-10-05 10:59:10|10496.7|10481.7|10496.3|10481.3|10496.7|10481.7|10496.3|10481.3|3
1633431570000|2021-10-05 10:59:30|10496.4|10481.4|10496.1|10481.1|10496.4|10481.4|10496.1|10481.1|0
1633431580000|2021-10-05 10:59:40|||||||||1
1633431600000|2021-10-05 11:00:00|10496.3|10481.3|10496.6|10481.6|10496.6|10481.6|10496.3|10481.3|0
1633431610000|2021-10-05 11:00:10|10496.1|10481.1|10496.6|10481.6|10496.6|10481.6|10496.1|10481.1|1
1633431650000|2021-10-05 11:00:50|||||||||1
1633431660000|2021-10-05 11:01:00|10497.2|10482.2|10498.9|10483.9|10498.9|10483.9|10497.2|10482.2|2
1633431670000|2021-10-05 11:01:10|10499.8|10484.8|10501.3|10486.3|10501.3|10486.3|10499.8|10484.8|1
1633431700000|2021-10-05 11:01:40|10501.9|10486.9|10502.6|10487.6|10502.6|10487.6|10501.9|10486.9|2
1633431710000|2021-10-05 11:01:50|10502.1|10487.1|10502.1|10487.1|10502.1|10487.1|10502.1|10487.1|6
1633431720000|2021-10-05 11:02:00|10501.6|10486.6|10501.1|10486.1|10501.6|10486.6|10501.1|10486.1|0
1633431730000|2021-10-05 11:02:10|10502|10487|10502.7|10487.7|10502.7|10487.7|10502|10487|1
1633431750000|2021-10-05 11:02:30|10503.6|10488.6|10503.8|10488.8|10503.8|10488.8|10503.6|10488.6|1
1633431770000|2021-10-05 11:02:50|||||||||1
1633431780000|2021-10-05 11:03:00|||||||||1
1633431800000|2021-10-05 11:03:20|||||||||1
1633431820000|2021-10-05 11:03:40|10505.3|10490.3|10505.3|10490.3|10505.3|10490.3|10505.3|10490.3|3
1633431830000|2021-10-05 11:03:50|10505.5|10490.5|10503.1|10488.1|10505.5|10490.5|10503.1|10488.1|1
1633431840000|2021-10-05 11:04:00|10504.8|10489.8|10504.8|10489.8|10504.8|10489.8|10504.8|10489.8|3
1633431880000|2021-10-05 11:04:40|10505.6|10490.6|10507.2|10492.2|10507.2|10492.2|10505.6|10490.6|1
1633431900000|2021-10-05 11:05:00|10507.8|10492.8|10508.8|10493.8|10508.8|10493.8|10507.8|10492.8|1
1633431910000|2021-10-05 11:05:10|10510.3|10495.3|10510.3|10495.3|10510.3|10495.3|10510.3|10495.3|0
1633431930000|2021-10-05 11:05:30|10509.4|10494.4|10509.4|10494.4|10509.4|10494.4|10509.4|10494.4|0
1633431940000|2021-10-05 11:05:40|10510.3|10495.3|10510.3|10495.3|10510.3|10495.3|10510.3|10495.3|3
1633431950000|2021-10-05 11:05:50|||||||||1
1633431990000|2021-10-05 11:06:30|10510.9|10495.9|10510.9|10495.9|10510.9|10495.9|10510.9|10495.9|0
1633432010000|2021-10-05 11:06:50|10510.2|10495.2|10510.2|10495.2|10510.2|10495.2|10510.2|10495.2|3
1633432020000|2021-10-05 11:07:00|10508.2|10493.2|10508.2|10493.2|10508.2|10493.2|10508.2|10493.2|0
1633432060000|2021-10-05 11:07:40|||||||||1
1633432090000|2021-10-05 11:08:10|10508.4|10493.4|10508.4|10493.4|10508.4|10493.4|10508.4|10493.4|1
1633432100000|2021-10-05 11:08:20|10508|10493|10508|10493|10508.2|10493.2|10508|10493|2
1633432110000|2021-10-05 11:08:30|10507.3|10492.3|10508.7|10493.7|10508.7|10493.7|10507.3|10492.3|1
1633432140000|2021-10-05 11:09:00|10508.5|10493.5|10508.5|10493.5|10508.5|10493.5|10508.5|10493.5|0
1633432180000|2021-10-05 11:09:40|10508.7|10493.7|10508.7|10493.7|10508.7|10493.7|10508.7|10493.7|1
1633432220000|2021-10-05 11:10:20|10508.5|10493.5|10508.5|10493.5|10508.5|10493.5|10508.5|10493.5|0
1633432260000|2021-10-05 11:11:00|10510.8|10495.8|10511.6|10496.6|10511.6|10496.6|10510.8|10495.8|1
1633432270000|2021-10-05 11:11:10|10509|10494|10509|10494|10509|10494|10509|10494|0
1633432280000|2021-10-05 11:11:20|10511.3|10496.3|10509.1|10494.1|10511.7|10496.7|10509.1|10494.1|1
1633432300000|2021-10-05 11:11:40|10511.7|10496.7|10509.1|10494.1|10511.7|10496.7|10509.1|10494.1|1
1633432320000|2021-10-05 11:12:00|10509.4|10494.4|10509.4|10494.4|10509.4|10494.4|10509.4|10494.4|0
1633432330000|2021-10-05 11:12:10|10508.1|10493.1|10508.1|10493.1|10508.1|10493.1|10508.1|10493.1|0
1633432340000|2021-10-05 11:12:20|10507.3|10492.3|10507.3|10492.3|10507.3|10492.3|10507.3|10492.3|0
1633432350000|2021-10-05 11:12:30|10508.3|10493.3|10509.6|10494.6|10509.6|10494.6|10508.3|10493.3|1
1633432360000|2021-10-05 11:12:40|10509.8|10494.8|10508.8|10493.8|10510.1|10495.1|10508.8|10493.8|0
1633432380000|2021-10-05 11:13:00|10508.5|10493.5|10508|10493|10508.5|10493.5|10508|10493|5
1633432420000|2021-10-05 11:13:40|10509.1|10494.1|10508.9|10493.9|10509.1|10494.1|10508.9|10493.9|1
1633432440000|2021-10-05 11:14:00|||||||||3
1633432480000|2021-10-05 11:14:40|10510.9|10495.9|10510.9|10495.9|10510.9|10495.9|10510.9|10495.9|0
1633432490000|2021-10-05 11:14:50|10511.5|10496.5|10511.5|10496.5|10511.5|10496.5|10511.5|10496.5|1
1633432540000|2021-10-05 11:15:40|||||||||1
1633432560000|2021-10-05 11:16:00|10512.6|10497.6|10512.6|10497.6|10512.6|10497.6|10512.6|10497.6|1
1633432570000|2021-10-05 11:16:10|10511.7|10496.7|10511.7|10496.7|10511.7|10496.7|10511.7|10496.7|0
1633432590000|2021-10-05 11:16:30|10512.3|10497.3|10512.7|10497.7|10512.7|10497.7|10512.3|10497.3|0
1633432600000|2021-10-05 11:16:40|10513.5|10498.5|10513.5|10498.5|10513.5|10498.5|10513.5|10498.5|0
1633432620000|2021-10-05 11:17:00|10513.7|10498.7|10513.5|10498.5|10513.7|10498.7|10513.5|10498.5|4
1633432630000|2021-10-05 11:17:10|10513.2|10498.2|10513.4|10498.4|10513.4|10498.4|10513.2|10498.2|0
1633432640000|2021-10-05 11:17:20|10513.6|10498.6|10513.6|10498.6|10513.6|10498.6|10513.6|10498.6|4
1633432650000|2021-10-05 11:17:30|10517.1|10502.1|10517.1|10502.1|10517.1|10502.1|10517.1|10502.1|1
1633432660000|2021-10-05 11:17:40|10518.6|10503.6|10519.4|10504.4|10519.4|10504.4|10518.6|10503.6|1
1633432680000|2021-10-05 11:18:00|10520.8|10505.8|10520.8|10505.8|10520.8|10505.8|10520.8|10505.8|1
1633432690000|2021-10-05 11:18:10|10520.5|10505.5|10520.5|10505.5|10520.5|10505.5|10520.5|10505.5|0
1633432700000|2021-10-05 11:18:20|10520.7|10505.7|10520.7|10505.7|10520.7|10505.7|10520.7|10505.7|0
1633432710000|2021-10-05 11:18:30|10520.9|10505.9|10521|10506|10521.2|10506.2|10520.9|10505.9|1
1633432780000|2021-10-05 11:19:40|10521.2|10506.2|10521.2|10506.2|10521.2|10506.2|10521.2|10506.2|1
1633432800000|2021-10-05 11:20:00|10521|10506|10521|10506|10521|10506|10521|10506|0
1633432810000|2021-10-05 11:20:10|10520.6|10505.6|10520.6|10505.6|10520.6|10505.6|10520.6|10505.6|0
1633432820000|2021-10-05 11:20:20|10520.8|10505.8|10521.2|10506.2|10521.2|10506.2|10520.8|10505.8|1
1633432860000|2021-10-05 11:21:00|10520.9|10505.9|10521.1|10506.1|10521.1|10506.1|10520.9|10505.9|0
1633432870000|2021-10-05 11:21:10|10522.2|10507.2|10522.6|10507.6|10522.6|10507.6|10522.2|10507.2|2
1633432880000|2021-10-05 11:21:20|10522.9|10507.9|10526.9|10511.9|10526.9|10511.9|10522.9|10507.9|1
1633432890000|2021-10-05 11:21:30|10527.1|10512.1|10527.1|10512.1|10527.1|10512.1|10527.1|10512.1|0
1633432900000|2021-10-05 11:21:40|10527.4|10512.4|10527.8|10512.8|10528|10513|10527.4|10512.4|2
1633432920000|2021-10-05 11:22:00|10527.5|10512.5|10527.5|10512.5|10527.5|10512.5|10527.5|10512.5|1
1633432930000|2021-10-05 11:22:10|10529|10514|10528.6|10513.6|10529|10514|10528.6|10513.6|1
1633432940000|2021-10-05 11:22:20|10528.2|10513.2|10528|10513|10528.2|10513.2|10528|10513|0
1633432960000|2021-10-05 11:22:40|10526.7|10511.7|10523.7|10508.7|10526.7|10511.7|10523.7|10508.7|1
1633432970000|2021-10-05 11:22:50|10523.9|10508.9|10523.5|10508.5|10523.9|10508.9|10523.5|10508.5|0
1633432980000|2021-10-05 11:23:00|10522.4|10507.4|10522.4|10507.4|10522.4|10507.4|10522.4|10507.4|2
1633433020000|2021-10-05 11:23:40|10522.2|10507.2|10522.2|10507.2|10522.4|10507.4|10522.2|10507.2|1
1633433040000|2021-10-05 11:24:00|10522.1|10507.1|10525|10510|10525|10510|10522.1|10507.1|4
1633433050000|2021-10-05 11:24:10|10525.5|10510.5|10525.5|10510.5|10525.5|10510.5|10525.5|10510.5|0
1633433070000|2021-10-05 11:24:30|10524.9|10509.9|10539.7|10514.7|10539.7|10517.6|10524.9|10509.9|56
1633433080000|2021-10-05 11:24:40|10534|10519|10534.4|10519.4|10534.7|10519.7|10533.5|10518.5|1
1633433090000|2021-10-05 11:24:50|10534.2|10519.2|10533.9|10518.9|10534.2|10519.2|10533.9|10518.9|0
1633433110000|2021-10-05 11:25:10|10533.1|10518.1|10531.9|10516.9|10533.1|10518.1|10531.9|10516.9|0
1633433120000|2021-10-05 11:25:20|10529.9|10514.9|10530.1|10515.1|10530.1|10515.1|10529.9|10514.9|1
1633433130000|2021-10-05 11:25:30|||||||||1
1633433140000|2021-10-05 11:25:40|10532.1|10517.1|10531.9|10516.9|10532.1|10517.1|10531.9|10516.9|3
1633433150000|2021-10-05 11:25:50|10532.1|10517.1|10532.3|10517.3|10532.3|10517.3|10532.1|10517.1|2
1633433160000|2021-10-05 11:26:00|||||||||1
1633433170000|2021-10-05 11:26:10|10531.5|10516.5|10533.7|10518.7|10533.7|10518.7|10530.3|10515.3|2
1633433190000|2021-10-05 11:26:30|10532.5|10517.5|10532.5|10517.5|10532.5|10517.5|10532.5|10517.5|0
1633433200000|2021-10-05 11:26:40|10532.8|10517.8|10532.4|10517.4|10532.8|10517.8|10532.4|10517.4|1
1633433220000|2021-10-05 11:27:00|10532.6|10517.6|10532.6|10517.6|10532.6|10517.6|10532.6|10517.6|0
1633433230000|2021-10-05 11:27:10|10532.4|10517.4|10532.4|10517.4|10532.4|10517.4|10532.4|10517.4|0
1633433240000|2021-10-05 11:27:20|10535.1|10520.1|10532.6|10517.6|10535.1|10520.1|10532.6|10517.6|5
1633433250000|2021-10-05 11:27:30|10535.6|10520.6|10533.9|10518.9|10535.6|10520.6|10533.9|10518.9|3
1633433260000|2021-10-05 11:27:40|10534.2|10519.2|10533|10518|10534.2|10519.2|10532.7|10517.7|3
1633433270000|2021-10-05 11:27:50|10532.1|10517.1|10533|10518|10533.2|10518.2|10532.1|10517.1|1
1633433280000|2021-10-05 11:28:00|10532.4|10517.4|10532.3|10517.3|10532.5|10517.5|10532|10517|2
1633433290000|2021-10-05 11:28:10|10531.6|10516.6|10529.8|10514.8|10531.6|10516.6|10529.8|10514.8|1
1633433300000|2021-10-05 11:28:20|10529.7|10514.7|10529.7|10514.7|10529.7|10514.7|10529.7|10514.7|0
1633433330000|2021-10-05 11:28:50|10544.2|10529.2|10537.9|10522.9|10544.2|10529.2|10537.9|10522.9|2
1633433340000|2021-10-05 11:29:00|10539.9|10524.9|10539.9|10524.9|10539.9|10524.9|10539.9|10524.9|0
1633433350000|2021-10-05 11:29:10|10539|10524|10539|10524|10539|10524|10539|10524|1
1633433370000|2021-10-05 11:29:30|10538.7|10523.7|10539.8|10524.8|10539.8|10524.8|10538.7|10523.7|1
1633433410000|2021-10-05 11:30:10|10540.2|10525.2|10540.2|10525.2|10540.2|10525.2|10540.2|10525.2|0
1633433420000|2021-10-05 11:30:20|10540|10525|10540|10525|10540|10525|10540|10525|0
1633433430000|2021-10-05 11:30:30|10540.2|10525.2|10540.2|10525.2|10540.2|10525.2|10540.2|10525.2|0
1633433450000|2021-10-05 11:30:50|||||||||1
1633433470000|2021-10-05 11:31:10|10540.6|10525.6|10540.6|10525.6|10540.6|10525.6|10540.6|10525.6|0
1633433490000|2021-10-05 11:31:30|10540.3|10525.3|10540.6|10525.6|10540.6|10525.6|10540.3|10525.3|2
1633433500000|2021-10-05 11:31:40|10541.1|10526.1|10541.1|10526.1|10541.1|10526.1|10541.1|10526.1|4
1633433510000|2021-10-05 11:31:50|10543.6|10528.6|10540.7|10525.7|10543.6|10528.6|10540.7|10525.7|0
1633433520000|2021-10-05 11:32:00|10541.1|10526.1|10543.5|10528.5|10543.5|10528.5|10541.1|10526.1|0
1633433530000|2021-10-05 11:32:10|10543.1|10528.1|10540.4|10525.4|10544.4|10529.4|10540.4|10525.4|0
1633433540000|2021-10-05 11:32:20|10540.3|10525.3|10544.2|10529.2|10544.2|10529.2|10540.3|10525.3|0
1633433550000|2021-10-05 11:32:30|10542.4|10527.4|10542.9|10527.9|10542.9|10527.9|10542.4|10527.4|2
1633433570000|2021-10-05 11:32:50|10542.4|10527.4|10542.6|10527.6|10542.6|10527.6|10542.4|10527.4|0
1633433580000|2021-10-05 11:33:00|10542.9|10527.9|10542.9|10527.9|10542.9|10527.9|10542.9|10527.9|0
1633433620000|2021-10-05 11:33:40|10542.7|10527.7|10543.2|10528.2|10543.2|10528.2|10542.7|10527.7|0
1633433640000|2021-10-05 11:34:00|10544.4|10529.4|10543.3|10528.3|10544.4|10529.4|10543.3|10528.3|2
1633433670000|2021-10-05 11:34:30|10543|10528|10543|10528|10543|10528|10543|10528|0
1633433700000|2021-10-05 11:35:00|10543.4|10528.4|10543.4|10528.4|10543.4|10528.4|10543.4|10528.4|0
1633433730000|2021-10-05 11:35:30|10542.2|10527.2|10542.2|10527.2|10542.2|10527.2|10542.2|10527.2|1
1633433740000|2021-10-05 11:35:40|10542|10527|10542.2|10527.2|10542.2|10527.2|10542|10527|0
1633433760000|2021-10-05 11:36:00|10542|10527|10540|10525|10542|10527|10540|10525|4
1633433770000|2021-10-05 11:36:10|10540.2|10525.2|10540.3|10525.3|10540.3|10525.3|10540|10525|1
1633433780000|2021-10-05 11:36:20|10540.1|10525.1|10542.1|10527.1|10542.7|10527.7|10540.1|10525.1|8
1633433790000|2021-10-05 11:36:30|10542.3|10527.3|10544.4|10529.4|10544.4|10529.4|10542.3|10527.3|14
1633433800000|2021-10-05 11:36:40|10545.2|10530.2|10544.9|10529.9|10545.4|10530.4|10544.9|10529.9|4
1633433820000|2021-10-05 11:37:00|10544|10529|10542.6|10527.6|10544|10529|10542.6|10527.6|8
1633433870000|2021-10-05 11:37:50|10542.4|10527.4|10542.4|10527.4|10542.4|10527.4|10542.4|10527.4|0
1633433890000|2021-10-05 11:38:10|10541.9|10526.9|10541.6|10526.6|10541.9|10526.9|10541.6|10526.6|0
1633433920000|2021-10-05 11:38:40|10541.4|10526.4|10540.4|10525.4|10541.6|10526.6|10540.2|10525.2|2
1633433930000|2021-10-05 11:38:50|10539.8|10524.8|10539.8|10524.8|10539.8|10524.8|10539.8|10524.8|1
1633433960000|2021-10-05 11:39:20|10539.3|10524.3|10539.3|10524.3|10539.3|10524.3|10539.3|10524.3|0
1633433990000|2021-10-05 11:39:50|10539|10524|10539|10524|10539|10524|10539|10524|2
1633434000000|2021-10-05 11:40:00|10538.6|10523.6|10538.1|10523.1|10538.6|10523.6|10538.1|10523.1|0
1633434010000|2021-10-05 11:40:10|10538|10523|10538|10523|10538|10523|10538|10523|1
1633434030000|2021-10-05 11:40:30|10538.2|10523.2|10538.2|10523.2|10538.2|10523.2|10538.2|10523.2|1
1633434060000|2021-10-05 11:41:00|10538.8|10523.8|10538.8|10523.8|10538.8|10523.8|10538.8|10523.8|1
1633434070000|2021-10-05 11:41:10|10538.4|10523.4|10538.4|10523.4|10538.4|10523.4|10538.4|10523.4|1
1633434090000|2021-10-05 11:41:30|10538.2|10523.2|10538.2|10523.2|10538.2|10523.2|10538.2|10523.2|0
1633434100000|2021-10-05 11:41:40|10538.6|10523.6|10538.2|10523.2|10538.6|10523.6|10538.2|10523.2|0
1633434150000|2021-10-05 11:42:30|10538.4|10523.4|10538.6|10523.6|10538.6|10523.6|10538.4|10523.4|0
1633434160000|2021-10-05 11:42:40|10538.4|10523.4|10538.2|10523.2|10538.4|10523.4|10538.2|10523.2|5
1633434170000|2021-10-05 11:42:50|10538|10523|10537.4|10522.4|10538|10523|10537.4|10522.4|0
1633434180000|2021-10-05 11:43:00|10535.3|10520.3|10534.9|10519.9|10535.3|10520.3|10534.9|10519.9|32
1633434190000|2021-10-05 11:43:10|10534.3|10519.3|10534.3|10519.3|10534.3|10519.3|10534.3|10519.3|1
1633434230000|2021-10-05 11:43:50|10533|10518|10533|10518|10533|10518|10533|10518|0
1633434240000|2021-10-05 11:44:00|10530.7|10515.7|10530.9|10515.9|10530.9|10515.9|10530.7|10515.7|0
1633434310000|2021-10-05 11:45:10|10529.5|10514.5|10526.7|10511.7|10529.5|10514.5|10526.7|10511.7|4
1633434320000|2021-10-05 11:45:20|10527|10512|10519.8|10504.8|10527|10512|10519.8|10504.8|1
1633434340000|2021-10-05 11:45:40|10517.8|10502.8|10514.3|10499.3|10517.8|10502.8|10514.3|10499.3|7
1633434350000|2021-10-05 11:45:50|||||||||21
1633434360000|2021-10-05 11:46:00|||||||||2
1633434380000|2021-10-05 11:46:20|||||||||1
1633434390000|2021-10-05 11:46:30|10512.5|10497.5|10512.5|10497.5|10512.5|10497.5|10512.5|10497.5|1
1633434410000|2021-10-05 11:46:50|10511.2|10496.2|10510.7|10495.7|10512.1|10497.1|10510.7|10495.7|15
1633434420000|2021-10-05 11:47:00|10509.8|10494.8|10509.8|10494.8|10509.8|10494.8|10509.8|10494.8|5
1633434430000|2021-10-05 11:47:10|10510.1|10495.1|10509.6|10494.6|10510.1|10495.1|10509.6|10494.6|2
1633434450000|2021-10-05 11:47:30|10507.3|10492.3|10507.3|10492.3|10507.3|10492.3|10507.3|10492.3|5
1633434480000|2021-10-05 11:48:00|10507.5|10492.5|10508.7|10493.7|10508.7|10493.7|10507.5|10492.5|3
1633434520000|2021-10-05 11:48:40|10509.3|10494.3|10511.1|10496.1|10511.1|10496.1|10509.3|10494.3|0
1633434540000|2021-10-05 11:49:00|10511.6|10496.6|10511.6|10496.6|10511.8|10496.8|10511.6|10496.6|0
1633434550000|2021-10-05 11:49:10|10512.1|10497.1|10512.1|10497.1|10512.1|10497.1|10512.1|10497.1|0
1633434600000|2021-10-05 11:50:00|10512.6|10497.6|10512.6|10497.6|10512.6|10497.6|10512.6|10497.6|0
1633434610000|2021-10-05 11:50:10|10514.1|10499.1|10514.1|10499.1|10514.1|10499.1|10514.1|10499.1|1
1633434620000|2021-10-05 11:50:20|10515.6|10500.6|10515.6|10500.6|10515.6|10500.6|10515.6|10500.6|0
1633434680000|2021-10-05 11:51:20|10516.5|10501.5|10517.1|10502.1|10517.1|10502.1|10516.5|10501.5|1
1633434700000|2021-10-05 11:51:40|10516.9|10501.9|10516.9|10501.9|10516.9|10501.9|10516.9|10501.9|1
1633434710000|2021-10-05 11:51:50|10519.3|10504.3|10518.3|10503.3|10519.4|10504.4|10518.3|10503.3|4
1633434730000|2021-10-05 11:52:10|10519.4|10504.4|10518.6|10503.6|10519.4|10504.4|10518.6|10503.6|0
1633434750000|2021-10-05 11:52:30|10518.3|10503.3|10518.6|10503.6|10518.6|10503.6|10518.3|10503.3|2
1633434770000|2021-10-05 11:52:50|10519|10504|10519|10504|10519|10504|10519|10504|0
1633434860000|2021-10-05 11:54:20|10519.7|10504.7|10520|10505|10520|10505|10519.7|10504.7|0
1633434910000|2021-10-05 11:55:10|10518.8|10503.8|10518.8|10503.8|10518.8|10503.8|10518.8|10503.8|1
1633434920000|2021-10-05 11:55:20|10516.5|10501.5|10516.5|10501.5|10516.5|10501.5|10516.5|10501.5|0
1633434940000|2021-10-05 11:55:40|||||||||1
1633434950000|2021-10-05 11:55:50|10517.7|10502.7|10519.1|10504.1|10519.1|10504.1|10517.7|10502.7|1
1633434960000|2021-10-05 11:56:00|10518.8|10503.8|10518.8|10503.8|10519.2|10504.2|10518.8|10503.8|0
1633434970000|2021-10-05 11:56:10|10518.6|10503.6|10516.3|10501.3|10518.6|10503.6|10511.8|10496.8|6
1633434980000|2021-10-05 11:56:20|10517.7|10502.7|10515.8|10500.8|10519.2|10504.2|10515.8|10500.8|1
1633435020000|2021-10-05 11:57:00|10516.1|10501.1|10516.3|10501.3|10516.3|10501.3|10516.1|10501.1|1
1633435040000|2021-10-05 11:57:20|10518.5|10503.5|10517.5|10502.5|10518.5|10503.5|10517.5|10502.5|1
1633435050000|2021-10-05 11:57:30|10516.6|10501.6|10516.5|10501.5|10517.1|10502.1|10516.2|10501.2|2
1633435060000|2021-10-05 11:57:40|10516.2|10501.2|10516.2|10501.2|10516.2|10501.2|10516.2|10501.2|0
1633435080000|2021-10-05 11:58:00|10514.1|10499.1|10510.7|10495.7|10514.1|10499.1|10510|10495|7
1633435090000|2021-10-05 11:58:10|10511.8|10496.8|10513.9|10498.9|10513.9|10498.9|10510.7|10495.7|1
1633435110000|2021-10-05 11:58:30|10514.8|10499.8|10514.8|10499.8|10514.8|10499.8|10514.8|10499.8|0
1633435130000|2021-10-05 11:58:50|||||||||1
1633435150000|2021-10-05 11:59:10|10515|10500|10515|10500|10515|10500|10515|10500|0
1633435160000|2021-10-05 11:59:20|10514.6|10499.6|10509.8|10494.8|10514.6|10499.6|10508|10493|6
1633435170000|2021-10-05 11:59:30|10512.5|10497.5|10514.6|10499.6|10514.6|10499.6|10512.5|10497.5|2
1633435200000|2021-10-05 12:00:00|10513.4|10498.4|10512.2|10497.2|10513.8|10498.8|10512.2|10497.2|2
1633435210000|2021-10-05 12:00:10|10511.3|10496.3|10511.3|10496.3|10511.3|10496.3|10511.3|10496.3|0
1633435220000|2021-10-05 12:00:20|10510.9|10495.9|10506.4|10491.4|10510.9|10495.9|10506.4|10491.4|9
1633435230000|2021-10-05 12:00:30|10506.6|10491.6|10505.2|10490.2|10507.2|10492.2|10505.2|10490.2|6
1633435240000|2021-10-05 12:00:40|10503.2|10488.2|10503.4|10488.4|10503.4|10488.4|10502.7|10487.7|1
1633435260000|2021-10-05 12:01:00|10504|10489|10509|10494|10509|10494|10504|10489|5
1633435270000|2021-10-05 12:01:10|10511|10496|10511|10496|10511|10496|10511|10496|0
1633435280000|2021-10-05 12:01:20|10511.4|10496.4|10513.5|10498.5|10513.5|10498.5|10510.7|10495.7|1
1633435290000|2021-10-05 12:01:30|10513|10498|10514|10499|10514|10499|10513|10498|0
1633435300000|2021-10-05 12:01:40|10510.8|10495.8|10511.4|10496.4|10511.4|10496.4|10510.5|10495.5|8
1633435310000|2021-10-05 12:01:50|10510.8|10495.8|10508.4|10493.4|10510.8|10495.8|10508.4|10493.4|6
1633435320000|2021-10-05 12:02:00|10506.3|10491.3|10508.4|10493.4|10508.4|10493.4|10505.3|10490.3|1
1633435340000|2021-10-05 12:02:20|10508.8|10493.8|10508.4|10493.4|10509.4|10494.4|10508.4|10493.4|9
1633435350000|2021-10-05 12:02:30|10508.2|10493.2|10503|10488|10508.2|10493.2|10503|10488|5
1633435360000|2021-10-05 12:02:40|||||||||1
1633435370000|2021-10-05 12:02:50|10504.5|10489.5|10505.5|10490.5|10505.5|10490.5|10504.5|10489.5|3
1633435380000|2021-10-05 12:03:00|10505.3|10490.3|10500.9|10485.9|10505.3|10490.3|10500.9|10485.9|9
1633435390000|2021-10-05 12:03:10|10500.3|10485.3|10498.1|10483.1|10500.3|10485.3|10498.1|10483.1|4
1633435400000|2021-10-05 12:03:20|10500.1|10485.1|10498.9|10483.9|10500.1|10485.1|10497.4|10482.4|5
1633435410000|2021-10-05 12:03:30|10499.1|10484.1|10498|10483|10500|10485|10498|10483|4
1633435420000|2021-10-05 12:03:40|10498.3|10483.3|10491.6|10476.6|10498.3|10483.3|10490|10475|30
1633435430000|2021-10-05 12:03:50|10490.2|10475.2|10491|10476|10491|10476|10489.6|10474.6|3
1633435440000|2021-10-05 12:04:00|10487|10472|10488|10473|10488|10473|10487|10472|9
1633435450000|2021-10-05 12:04:10|10488.4|10473.4|10488|10473|10490.4|10475.4|10488|10473|17
1633435460000|2021-10-05 12:04:20|10489.4|10474.4|10489.6|10474.6|10489.6|10474.6|10489.4|10474.4|1
1633435470000|2021-10-05 12:04:30|10492.7|10477.7|10491.5|10476.5|10492.7|10477.7|10489.5|10474.5|1
1633435480000|2021-10-05 12:04:40|10494.1|10479.1|10495.8|10480.8|10496.1|10481.1|10494.1|10479.1|2
1633435490000|2021-10-05 12:04:50|10496.5|10481.5|10495|10480|10496.5|10481.5|10495|10480|3
1633435500000|2021-10-05 12:05:00|10496|10481|10497.9|10482.9|10497.9|10482.9|10495.5|10480.5|2
1633435510000|2021-10-05 12:05:10|10497.4|10482.4|10497.4|10482.4|10497.4|10482.4|10497.4|10482.4|0
1633435530000|2021-10-05 12:05:30|10495.4|10480.4|10497.4|10482.4|10497.4|10482.4|10495.4|10480.4|6
1633435550000|2021-10-05 12:05:50|10499.2|10484.2|10500.6|10485.6|10500.6|10485.6|10499.2|10484.2|3
1633435560000|2021-10-05 12:06:00|10500.5|10485.5|10502.6|10487.6|10504.6|10489.6|10500.2|10485.2|3
1633435570000|2021-10-05 12:06:10|10502.8|10487.8|10505.2|10490.2|10505.3|10490.3|10502.8|10487.8|0
1633435580000|2021-10-05 12:06:20|10506.7|10491.7|10506.7|10491.7|10506.7|10491.7|10506.7|10491.7|0
1633435600000|2021-10-05 12:06:40|10505.2|10490.2|10504.6|10489.6|10505.8|10490.8|10504.6|10489.6|3
1633435610000|2021-10-05 12:06:50|10503.4|10488.4|10503.6|10488.6|10503.6|10488.6|10503.4|10488.4|1
1633435620000|2021-10-05 12:07:00|10504.1|10489.1|10504.1|10489.1|10504.1|10489.1|10503.9|10488.9|2
1633435650000|2021-10-05 12:07:30|10504.5|10489.5|10504.5|10489.5|10504.5|10489.5|10504.5|10489.5|1
1633435670000|2021-10-05 12:07:50|10518.5|10503.5|10520.3|10505.3|10520.3|10505.3|10517.6|10502.6|2
1633435680000|2021-10-05 12:08:00|10520.6|10505.6|10532|10517|10532|10517|10520.6|10505.6|5
1633435700000|2021-10-05 12:08:20|10531.1|10516.1|10529.9|10514.9|10531.1|10516.1|10529.9|10514.9|4
1633435710000|2021-10-05 12:08:30|10530.4|10515.4|10527.8|10512.8|10530.4|10515.4|10527.8|10512.8|1
1633435750000|2021-10-05 12:09:10|10529.6|10514.6|10529.6|10514.6|10529.6|10514.6|10529.6|10514.6|1
1633435760000|2021-10-05 12:09:20|10530|10515|10535.3|10520.3|10535.3|10520.3|10530|10515|5
1633435770000|2021-10-05 12:09:30|10535.6|10520.6|10538.2|10523.2|10538.2|10523.2|10535.1|10520.1|3
1633435780000|2021-10-05 12:09:40|10539.2|10524.2|10541.2|10526.2|10541.2|10526.2|10539.2|10524.2|2
1633435790000|2021-10-05 12:09:50|10541.8|10526.8|10541.2|10526.2|10542.7|10527.7|10540.5|10525.5|2
1633435800000|2021-10-05 12:10:00|10540.7|10525.7|10540.2|10525.2|10540.7|10525.7|10538.5|10523.5|2
1633435810000|2021-10-05 12:10:10|10539.3|10524.3|10538.3|10523.3|10539.3|10524.3|10537.8|10522.8|3
1633435820000|2021-10-05 12:10:20|10538.1|10523.1|10536.6|10521.6|10538.1|10523.1|10536.6|10521.6|1
1633435840000|2021-10-05 12:10:40|10536.3|10521.3|10535.3|10520.3|10536.3|10521.3|10535.3|10520.3|0
1633435850000|2021-10-05 12:10:50|10534.7|10519.7|10533.9|10518.9|10534.7|10519.7|10533.9|10518.9|7
1633435860000|2021-10-05 12:11:00|10534.2|10519.2|10534.6|10519.6|10534.6|10519.6|10533.8|10518.8|10
1633435870000|2021-10-05 12:11:10|10535.2|10520.2|10533.1|10518.1|10535.2|10520.2|10532.5|10517.5|0
1633435880000|2021-10-05 12:11:20|10533.7|10518.7|10534.6|10519.6|10534.6|10519.6|10533.7|10518.7|1
1633435890000|2021-10-05 12:11:30|10534.4|10519.4|10535.8|10520.8|10535.8|10520.8|10534.4|10519.4|1
1633435900000|2021-10-05 12:11:40|10535.6|10520.6|10535.2|10520.2|10535.6|10520.6|10535.2|10520.2|0
1633435930000|2021-10-05 12:12:10|10535|10520|10535|10520|10535|10520|10535|10520|0
1633435940000|2021-10-05 12:12:20|10534.8|10519.8|10534.6|10519.6|10534.8|10519.8|10534.6|10519.6|0
1633435950000|2021-10-05 12:12:30|10533.8|10518.8|10533.2|10518.2|10533.8|10518.8|10533.2|10518.2|0
1633435960000|2021-10-05 12:12:40|10533|10518|10534.2|10519.2|10534.2|10519.2|10532.1|10517.1|1
1633435970000|2021-10-05 12:12:50|10534.4|10519.4|10532.3|10517.3|10534.4|10519.4|10532.3|10517.3|4
1633435980000|2021-10-05 12:13:00|10531.2|10516.2|10531.2|10516.2|10531.2|10516.2|10531.2|10516.2|2
1633435990000|2021-10-05 12:13:10|10530.9|10515.9|10530.9|10515.9|10530.9|10515.9|10530.9|10515.9|0
1633436000000|2021-10-05 12:13:20|10531.5|10516.5|10531.5|10516.5|10531.5|10516.5|10531.5|10516.5|0
1633436010000|2021-10-05 12:13:30|10530.5|10515.5|10530.5|10515.5|10530.5|10515.5|10530.5|10515.5|0
1633436020000|2021-10-05 12:13:40|10529.3|10514.3|10528.7|10513.7|10529.3|10514.3|10528.7|10513.7|1
1633436040000|2021-10-05 12:14:00|10527.2|10512.2|10525|10510|10527.2|10512.2|10525|10510|12
1633436070000|2021-10-05 12:14:30|10525.2|10510.2|10525.2|10510.2|10525.2|10510.2|10525.2|10510.2|0
1633436080000|2021-10-05 12:14:40|10524.6|10509.6|10522.5|10507.5|10524.6|10509.6|10522.5|10507.5|0
1633436090000|2021-10-05 12:14:50|10521.3|10506.3|10521.5|10506.5|10521.5|10506.5|10521.3|10506.3|0
1633436110000|2021-10-05 12:15:10|10521.1|10506.1|10521.1|10506.1|10521.3|10506.3|10521.1|10506.1|0
1633436120000|2021-10-05 12:15:20|10521.5|10506.5|10521.5|10506.5|10521.5|10506.5|10521.5|10506.5|1
1633436140000|2021-10-05 12:15:40|10522.6|10507.6|10522.6|10507.6|10522.6|10507.6|10522.6|10507.6|1
1633436160000|2021-10-05 12:16:00|10522.4|10507.4|10522.7|10507.7|10524.5|10509.5|10520.6|10505.6|6
1633436170000|2021-10-05 12:16:10|10522.5|10507.5|10523.3|10508.3|10523.3|10508.3|10522.5|10507.5|0
1633436180000|2021-10-05 12:16:20|10523.7|10508.7|10523.7|10508.7|10523.7|10508.7|10523.7|10508.7|0
1633436190000|2021-10-05 12:16:30|10525.2|10510.2|10525.2|10510.2|10525.2|10510.2|10525.2|10510.2|3
1633436200000|2021-10-05 12:16:40|10525.6|10510.6|10528.9|10513.9|10528.9|10513.9|10525.6|10510.6|6
1633436210000|2021-10-05 12:16:50|10529.3|10514.3|10528.9|10513.9|10529.3|10514.3|10528.9|10513.9|2
1633436220000|2021-10-05 12:17:00|10528|10513|10532.3|10517.3|10532.3|10517.3|10528|10513|3
1633436230000|2021-10-05 12:17:10|10532.9|10517.9|10532.4|10517.4|10532.9|10517.9|10532.4|10517.4|8
1633436240000|2021-10-05 12:17:20|10533.3|10518.3|10536.8|10521.8|10538|10523|10533.3|10518.3|11
1633436250000|2021-10-05 12:17:30|10536.3|10521.3|10537.9|10522.9|10537.9|10522.9|10536.3|10521.3|3
1633436270000|2021-10-05 12:17:50|10538.4|10523.4|10536.1|10521.1|10538.4|10523.4|10536.1|10521.1|6
1633436280000|2021-10-05 12:18:00|10534.4|10519.4|10533.9|10518.9|10534.4|10519.4|10533.1|10518.1|0
1633436290000|2021-10-05 12:18:10|10533|10518|10530.1|10515.1|10533|10518|10530.1|10515.1|1
1633436300000|2021-10-05 12:18:20|10529.9|10514.9|10529.9|10514.9|10529.9|10514.9|10529.9|10514.9|3
1633436310000|2021-10-05 12:18:30|10530.1|10515.1|10529.2|10514.2|10530.1|10515.1|10529.2|10514.2|7
1633436320000|2021-10-05 12:18:40|10528.8|10513.8|10526.8|10511.8|10528.8|10513.8|10526.8|10511.8|0
1633436340000|2021-10-05 12:19:00|10527.3|10512.3|10531.4|10516.4|10531.6|10516.6|10527.1|10512.1|1
1633436350000|2021-10-05 12:19:10|10531.2|10516.2|10530.7|10515.7|10531.4|10516.4|10530.7|10515.7|2
1633436360000|2021-10-05 12:19:20|||||||||1
1633436370000|2021-10-05 12:19:30|||||||||1
1633436390000|2021-10-05 12:19:50|10529.7|10514.7|10529.5|10514.5|10529.8|10514.8|10529.5|10514.5|1
1633436400000|2021-10-05 12:20:00|10528.7|10513.7|10527.9|10512.9|10529.1|10514.1|10527.9|10512.9|3
1633436410000|2021-10-05 12:20:10|10529.4|10514.4|10529.4|10514.4|10529.4|10514.4|10529.4|10514.4|2
1633436420000|2021-10-05 12:20:20|10528.5|10513.5|10527.9|10512.9|10528.5|10513.5|10527.9|10512.9|0
1633436430000|2021-10-05 12:20:30|10528.2|10513.2|10529.3|10514.3|10529.3|10514.3|10528.2|10513.2|1
1633436470000|2021-10-05 12:21:10|10528.9|10513.9|10528.9|10513.9|10528.9|10513.9|10528.9|10513.9|0
1633436480000|2021-10-05 12:21:20|10528.7|10513.7|10528.7|10513.7|10528.7|10513.7|10528.7|10513.7|1
1633436500000|2021-10-05 12:21:40|10528.1|10513.1|10530.6|10515.6|10531.1|10516.1|10528.1|10513.1|1
1633436510000|2021-10-05 12:21:50|10531.1|10516.1|10531.1|10516.1|10531.1|10516.1|10531.1|10516.1|0
1633436520000|2021-10-05 12:22:00|10531.3|10516.3|10531.3|10516.3|10531.3|10516.3|10531.3|10516.3|0
1633436530000|2021-10-05 12:22:10|10531.6|10516.6|10531.4|10516.4|10531.6|10516.6|10531.4|10516.4|0
1633436540000|2021-10-05 12:22:20|10531.2|10516.2|10531.8|10516.8|10531.8|10516.8|10531.2|10516.2|1
1633436550000|2021-10-05 12:22:30|10532.1|10517.1|10532.1|10517.1|10532.1|10517.1|10532.1|10517.1|0
1633436560000|2021-10-05 12:22:40|10531.9|10516.9|10530.9|10515.9|10531.9|10516.9|10530.9|10515.9|4
1633436570000|2021-10-05 12:22:50|10529.8|10514.8|10528.7|10513.7|10529.8|10514.8|10528.7|10513.7|1
1633436580000|2021-10-05 12:23:00|10528.8|10513.8|10528.6|10513.6|10528.8|10513.8|10528.6|10513.6|0
1633436590000|2021-10-05 12:23:10|10528.9|10513.9|10528.9|10513.9|10528.9|10513.9|10528.9|10513.9|4
1633436610000|2021-10-05 12:23:30|10530|10515|10530|10515|10530|10515|10530|10515|0
1633436620000|2021-10-05 12:23:40|10531.2|10516.2|10531.2|10516.2|10531.2|10516.2|10531.2|10516.2|1
1633436630000|2021-10-05 12:23:50|10529|10514|10524.2|10509.2|10529|10514|10523.5|10508.5|6
1633436640000|2021-10-05 12:24:00|10524.5|10509.5|10524.2|10509.2|10524.8|10509.8|10523.5|10508.5|4
1633436680000|2021-10-05 12:24:40|10524|10509|10524.4|10509.4|10524.4|10509.4|10524|10509|0
1633436690000|2021-10-05 12:24:50|10524|10509|10522.8|10507.8|10524|10509|10522.8|10507.8|2
1633436700000|2021-10-05 12:25:00|10519.7|10504.7|10520.3|10505.3|10520.3|10505.3|10519.7|10504.7|2
1633436710000|2021-10-05 12:25:10|10519.7|10504.7|10519.7|10504.7|10519.7|10504.7|10519.7|10504.7|0
1633436720000|2021-10-05 12:25:20|10519.1|10504.1|10520.5|10505.5|10520.5|10505.5|10519.1|10504.1|3
1633436730000|2021-10-05 12:25:30|10520.9|10505.9|10519.1|10504.1|10521.2|10506.2|10519.1|10504.1|1
1633436740000|2021-10-05 12:25:40|10518.9|10503.9|10518.1|10503.1|10518.9|10503.9|10518.1|10503.1|1
1633436760000|2021-10-05 12:26:00|10518.4|10503.4|10518.6|10503.6|10518.6|10503.6|10518.4|10503.4|1
1633436770000|2021-10-05 12:26:10|10519.2|10504.2|10519.2|10504.2|10519.2|10504.2|10519.2|10504.2|0
1633436800000|2021-10-05 12:26:40|10519|10504|10519|10504|10519|10504|10519|10504|3
1633436810000|2021-10-05 12:26:50|10516.8|10501.8|10519|10504|10519|10504|10516.8|10501.8|1
1633436830000|2021-10-05 12:27:10|10527.8|10512.8|10528.5|10513.5|10528.5|10513.5|10527.8|10512.8|2
1633436850000|2021-10-05 12:27:30|10528.2|10513.2|10526|10511|10528.2|10513.2|10526|10511|3
1633436860000|2021-10-05 12:27:40|10525.1|10510.1|10525.3|10510.3|10525.3|10510.3|10525.1|10510.1|0
1633436890000|2021-10-05 12:28:10|10525.8|10510.8|10525.8|10510.8|10525.8|10510.8|10525.8|10510.8|0
1633436910000|2021-10-05 12:28:30|10526.1|10511.1|10526.1|10511.1|10526.1|10511.1|10526.1|10511.1|1
1633436920000|2021-10-05 12:28:40|10526.6|10511.6|10532|10517|10532|10517|10526.6|10511.6|3
1633436950000|2021-10-05 12:29:10|10532.4|10517.4|10532.4|10517.4|10532.4|10517.4|10532.4|10517.4|3
1633436970000|2021-10-05 12:29:30|||||||||1
1633436980000|2021-10-05 12:29:40|10531.4|10516.4|10531.4|10516.4|10531.4|10516.4|10531.4|10516.4|3
1633436990000|2021-10-05 12:29:50|10531.7|10516.7|10532|10517|10533|10518|10531.7|10516.7|1
1633437000000|2021-10-05 12:30:00|10531.8|10516.8|10530.9|10515.9|10531.8|10516.8|10530.9|10515.9|2
1633437010000|2021-10-05 12:30:10|10530.7|10515.7|10532|10517|10532|10517|10530.7|10515.7|2
1633437030000|2021-10-05 12:30:30|||||||||1
1633437040000|2021-10-05 12:30:40|10534.3|10519.3|10533.4|10518.4|10534.6|10519.6|10533.4|10518.4|7
1633437050000|2021-10-05 12:30:50|10537.8|10522.8|10539.3|10524.3|10539.3|10524.3|10537.8|10522.8|17
1633437060000|2021-10-05 12:31:00|10539.6|10524.6|10536.9|10521.9|10539.6|10524.6|10536.4|10521.4|8
1633437070000|2021-10-05 12:31:10|10536.4|10521.4|10537.4|10522.4|10537.4|10522.4|10536.2|10521.2|1
1633437080000|2021-10-05 12:31:20|10537.2|10522.2|10537.8|10522.8|10537.8|10522.8|10537.2|10522.2|0
1633437090000|2021-10-05 12:31:30|10537.5|10522.5|10537.5|10522.5|10537.5|10522.5|10537.5|10522.5|0
1633437120000|2021-10-05 12:32:00|10538.1|10523.1|10537.6|10522.6|10538.1|10523.1|10537.6|10522.6|2
1633437130000|2021-10-05 12:32:10|10537.9|10522.9|10537.9|10522.9|10537.9|10522.9|10537.9|10522.9|1
1633437140000|2021-10-05 12:32:20|10538.1|10523.1|10537.9|10522.9|10538.1|10523.1|10537.9|10522.9|1
1633437170000|2021-10-05 12:32:50|10537.7|10522.7|10538.9|10523.9|10541.7|10526.7|10537.7|10522.7|19
1633437180000|2021-10-05 12:33:00|10538.1|10523.1|10538.1|10523.1|10538.1|10523.1|10538.1|10523.1|1
1633437190000|2021-10-05 12:33:10|10538.3|10523.3|10538.3|10523.3|10538.3|10523.3|10538.3|10523.3|0
1633437200000|2021-10-05 12:33:20|10538.6|10523.6|10538.6|10523.6|10538.6|10523.6|10538.6|10523.6|2
1633437210000|2021-10-05 12:33:30|10539|10524|10539|10524|10539|10524|10539|10524|3
1633437230000|2021-10-05 12:33:50|||||||||2
1633437240000|2021-10-05 12:34:00|10538.6|10523.6|10539|10524|10539|10524|10538.6|10523.6|1
1633437250000|2021-10-05 12:34:10|10539.3|10524.3|10539.3|10524.3|10539.3|10524.3|10539.3|10524.3|0
1633437260000|2021-10-05 12:34:20|10540.2|10525.2|10541.5|10526.5|10541.5|10526.5|10540.2|10525.2|3
1633437270000|2021-10-05 12:34:30|10542.3|10527.3|10544.6|10529.6|10544.6|10529.6|10542.3|10527.3|0
1633437280000|2021-10-05 12:34:40|10545.5|10530.5|10545.5|10530.5|10545.5|10530.5|10545.5|10530.5|3
1633437290000|2021-10-05 12:34:50|10546.6|10531.6|10546.6|10531.6|10546.6|10531.6|10546.6|10531.6|1
1633437300000|2021-10-05 12:35:00|10546.3|10531.3|10545.9|10530.9|10546.3|10531.3|10545.9|10530.9|0
1633437310000|2021-10-05 12:35:10|10546.3|10531.3|10547.5|10532.5|10547.5|10532.5|10546.3|10531.3|2
1633437320000|2021-10-05 12:35:20|10547.9|10532.9|10552.4|10537.4|10552.4|10537.4|10547.9|10532.9|5
1633437330000|2021-10-05 12:35:30|10552.7|10537.7|10555.2|10540.2|10555.2|10540.2|10552.7|10537.7|10
1633437340000|2021-10-05 12:35:40|10557|10542|10557|10542|10557|10542|10557|10542|8
1633437350000|2021-10-05 12:35:50|10557.3|10542.3|10585|10570|10585|10570|10557.3|10542.3|27
1633437360000|2021-10-05 12:36:00|10584.7|10569.7|10585.2|10570.2|10586.4|10571.4|10583.2|10568.2|18
1633437370000|2021-10-05 12:36:10|10586|10571|10587.2|10572.2|10589.8|10574.8|10586|10571|32
1633437380000|2021-10-05 12:36:20|10587.7|10572.7|10581.1|10566.1|10587.7|10572.7|10580.3|10565.3|15
1633437390000|2021-10-05 12:36:30|10580.9|10565.9|10581.7|10566.7|10581.7|10566.7|10580.9|10565.9|4
1633437400000|2021-10-05 12:36:40|10583.7|10568.7|10584.5|10569.5|10584.5|10569.5|10583.7|10568.7|1
1633437410000|2021-10-05 12:36:50|10586|10571|10584.7|10569.7|10586|10571|10584.6|10569.6|2
1633437420000|2021-10-05 12:37:00|10584.6|10569.6|10584.6|10569.6|10584.6|10569.6|10584.6|10569.6|0
1633437430000|2021-10-05 12:37:10|10584.3|10569.3|10584.3|10569.3|10584.3|10569.3|10584.3|10569.3|0
1633437440000|2021-10-05 12:37:20|10582.6|10567.6|10580.5|10565.5|10582.6|10567.6|10580.5|10565.5|7
1633437450000|2021-10-05 12:37:30|10580.8|10565.8|10581|10566|10581|10566|10580.8|10565.8|1
1633437460000|2021-10-05 12:37:40|10580.1|10565.1|10579.9|10564.9|10580.1|10565.1|10579.5|10564.5|1
1633437470000|2021-10-05 12:37:50|10580.3|10565.3|10580.3|10565.3|10580.3|10565.3|10580.3|10565.3|3
1633437480000|2021-10-05 12:38:00|10580.1|10565.1|10578.3|10563.3|10580.1|10565.1|10575.7|10560.7|21
1633437500000|2021-10-05 12:38:20|10576.9|10561.9|10576.1|10561.1|10576.9|10561.9|10576.1|10561.1|1
1633437510000|2021-10-05 12:38:30|10575.8|10560.8|10577.7|10562.7|10577.7|10562.7|10575.8|10560.8|0
1633437520000|2021-10-05 12:38:40|10577.3|10562.3|10576|10561|10577.7|10562.7|10576|10561|2
1633437530000|2021-10-05 12:38:50|10576.2|10561.2|10575|10560|10576.2|10561.2|10574.8|10559.8|1
1633437540000|2021-10-05 12:39:00|10574.8|10559.8|10574.2|10559.2|10574.8|10559.8|10574.2|10559.2|5
1633437550000|2021-10-05 12:39:10|10574.5|10559.5|10581.6|10566.6|10581.8|10566.8|10574.5|10559.5|15
1633437560000|2021-10-05 12:39:20|10581.8|10566.8|10583.3|10568.3|10583.3|10568.3|10581.8|10566.8|11
1633437570000|2021-10-05 12:39:30|10583.6|10568.6|10585.2|10570.2|10585.2|10570.2|10583.6|10568.6|5
1633437580000|2021-10-05 12:39:40|10583.9|10568.9|10584.4|10569.4|10585.2|10570.2|10583.9|10568.9|0
1633437590000|2021-10-05 12:39:50|10584|10569|10579.4|10564.4|10584|10569|10579.4|10564.4|11
1633437610000|2021-10-05 12:40:10|10578.3|10563.3|10579.7|10564.7|10579.7|10564.7|10578.3|10563.3|2
1633437620000|2021-10-05 12:40:20|10578.6|10563.6|10578.4|10563.4|10579|10564|10578.4|10563.4|3
1633437630000|2021-10-05 12:40:30|10577.2|10562.2|10576.7|10561.7|10577.2|10562.2|10576.7|10561.7|2
1633437640000|2021-10-05 12:40:40|10577.1|10562.1|10577.1|10562.1|10577.1|10562.1|10577.1|10562.1|0
1633437650000|2021-10-05 12:40:50|10578.2|10563.2|10578.2|10563.2|10578.2|10563.2|10578|10563|2
1633437660000|2021-10-05 12:41:00|10578.5|10563.5|10579|10564|10579|10564|10578.5|10563.5|0
1633437690000|2021-10-05 12:41:30|10579.3|10564.3|10579.3|10564.3|10579.3|10564.3|10579.3|10564.3|0
1633437700000|2021-10-05 12:41:40|10579.9|10564.9|10579.9|10564.9|10579.9|10564.9|10579.9|10564.9|1
1633437710000|2021-10-05 12:41:50|10578.3|10563.3|10577.6|10562.6|10578.3|10563.3|10577.6|10562.6|8
1633437740000|2021-10-05 12:42:20|10576.5|10561.5|10575.3|10560.3|10576.5|10561.5|10575.3|10560.3|0
1633437750000|2021-10-05 12:42:30|10575.7|10560.7|10576.2|10561.2|10576.2|10561.2|10575.7|10560.7|3
1633437760000|2021-10-05 12:42:40|10576.4|10561.4|10576.2|10561.2|10576.8|10561.8|10576.2|10561.2|0
1633437770000|2021-10-05 12:42:50|10577.4|10562.4|10578.8|10563.8|10578.8|10563.8|10577.4|10562.4|6
1633437780000|2021-10-05 12:43:00|10578.3|10563.3|10582.9|10567.9|10582.9|10567.9|10578.3|10563.3|5
1633437790000|2021-10-05 12:43:10|10581|10566|10582.8|10567.8|10582.8|10567.8|10581|10566|11
1633437800000|2021-10-05 12:43:20|10583.2|10568.2|10583.3|10568.3|10584.6|10569.6|10583.1|10568.1|11
1633437810000|2021-10-05 12:43:30|10583.1|10568.1|10583.1|10568.1|10583.1|10568.1|10583.1|10568.1|0
1633437820000|2021-10-05 12:43:40|10583.3|10568.3|10583.3|10568.3|10583.3|10568.3|10583.3|10568.3|0
1633437830000|2021-10-05 12:43:50|10583.8|10568.8|10583.8|10568.8|10583.8|10568.8|10583.8|10568.8|0
1633437840000|2021-10-05 12:44:00|10583.5|10568.5|10583.3|10568.3|10583.5|10568.5|10583.3|10568.3|0
1633437850000|2021-10-05 12:44:10|||||||||4
1633437870000|2021-10-05 12:44:30|10583.6|10568.6|10583.6|10568.6|10583.6|10568.6|10583.6|10568.6|6
1633437890000|2021-10-05 12:44:50|10585.8|10570.8|10584.3|10569.3|10585.8|10570.8|10584.3|10569.3|14
1633437900000|2021-10-05 12:45:00|10584.1|10569.1|10584.4|10569.4|10584.4|10569.4|10584.1|10569.1|1
1633437910000|2021-10-05 12:45:10|10583.8|10568.8|10583.8|10568.8|10583.8|10568.8|10583.8|10568.8|6
1633437930000|2021-10-05 12:45:30|10584.7|10569.7|10584.7|10569.7|10584.7|10569.7|10584.7|10569.7|1
1633437940000|2021-10-05 12:45:40|10585|10570|10586.5|10571.5|10586.5|10571.5|10585|10570|10
1633437950000|2021-10-05 12:45:50|10586.8|10571.8|10585.3|10570.3|10587.5|10572.5|10585.3|10570.3|5
1633437960000|2021-10-05 12:46:00|10585.1|10570.1|10585.1|10570.1|10585.1|10570.1|10585.1|10570.1|3
1633437980000|2021-10-05 12:46:20|10585.8|10570.8|10588|10573|10588|10573|10585.8|10570.8|8
1633437990000|2021-10-05 12:46:30|10588.3|10573.3|10585.5|10570.5|10588.3|10573.3|10585.5|10570.5|10
1633438000000|2021-10-05 12:46:40|10585.7|10570.7|10585.5|10570.5|10585.7|10570.7|10585.5|10570.5|1
1633438010000|2021-10-05 12:46:50|||||||||2
1633438020000|2021-10-05 12:47:00|10585.1|10570.1|10584.9|10569.9|10585.1|10570.1|10584.9|10569.9|1
1633438030000|2021-10-05 12:47:10|10586|10571|10585.5|10570.5|10586|10571|10585.3|10570.3|3
1633438040000|2021-10-05 12:47:20|10585.3|10570.3|10581.6|10566.6|10585.3|10570.3|10581.6|10566.6|10
1633438050000|2021-10-05 12:47:30|10582.2|10567.2|10581.4|10566.4|10582.2|10567.2|10581.4|10566.4|1
1633438060000|2021-10-05 12:47:40|10580.4|10565.4|10580.8|10565.8|10580.8|10565.8|10580.4|10565.4|1
1633438070000|2021-10-05 12:47:50|10584.6|10569.6|10585.4|10570.4|10585.4|10570.4|10584.6|10569.6|2
1633438080000|2021-10-05 12:48:00|10585.2|10570.2|10584.8|10569.8|10585.2|10570.2|10584.8|10569.8|1
1633438090000|2021-10-05 12:48:10|10585.8|10570.8|10586.3|10571.3|10586.8|10571.8|10585.8|10570.8|4
1633438100000|2021-10-05 12:48:20|10586.8|10571.8|10586.8|10571.8|10586.8|10571.8|10586.8|10571.8|1
1633438120000|2021-10-05 12:48:40|10588|10573|10588|10573|10588|10573|10588|10573|0
1633438130000|2021-10-05 12:48:50|10587.8|10572.8|10588.2|10573.2|10588.2|10573.2|10587.8|10572.8|1
1633438140000|2021-10-05 12:49:00|10587.7|10572.7|10588.2|10573.2|10588.2|10573.2|10587.7|10572.7|1
1633438150000|2021-10-05 12:49:10|10588.4|10573.4|10590.1|10575.1|10590.1|10575.1|10588.1|10573.1|4
1633438160000|2021-10-05 12:49:20|10590.2|10575.2|10591.7|10576.7|10591.7|10576.7|10590.2|10575.2|4
1633438170000|2021-10-05 12:49:30|10592.7|10577.7|10592.7|10577.7|10592.7|10577.7|10592.7|10577.7|0
1633438180000|2021-10-05 12:49:40|10592.2|10577.2|10595.7|10580.7|10595.7|10580.7|10592.2|10577.2|3
1633438190000|2021-10-05 12:49:50|10593.9|10578.9|10595.9|10580.9|10595.9|10580.9|10592.5|10577.5|12
1633438200000|2021-10-05 12:50:00|10595.5|10580.5|10592.8|10577.8|10595.5|10580.5|10592.8|10577.8|2
1633438210000|2021-10-05 12:50:10|10592.5|10577.5|10592.5|10577.5|10592.5|10577.5|10592.5|10577.5|0
1633438220000|2021-10-05 12:50:20|10592.3|10577.3|10592.5|10577.5|10592.5|10577.5|10592.3|10577.3|1
1633438230000|2021-10-05 12:50:30|10591.9|10576.9|10591.9|10576.9|10591.9|10576.9|10591.9|10576.9|1
1633438240000|2021-10-05 12:50:40|10592.5|10577.5|10592.5|10577.5|10592.9|10577.9|10591.9|10576.9|5
1633438250000|2021-10-05 12:50:50|10593.5|10578.5|10593.5|10578.5|10593.5|10578.5|10593.5|10578.5|2
1633438260000|2021-10-05 12:51:00|10593.1|10578.1|10605.1|10590.1|10606.3|10591.3|10593.1|10578.1|10
1633438270000|2021-10-05 12:51:10|10604.7|10589.7|10602.8|10587.8|10604.7|10589.7|10602.6|10587.6|1
1633438280000|2021-10-05 12:51:20|10602.4|10587.4|10601.3|10586.3|10604.9|10589.9|10599.7|10584.7|2
1633438290000|2021-10-05 12:51:30|10602.2|10587.2|10606.7|10591.7|10606.7|10591.7|10602.2|10587.2|7
1633438300000|2021-10-05 12:51:40|10607.2|10592.2|10608.3|10593.3|10608.3|10593.3|10607.2|10592.2|5
1633438310000|2021-10-05 12:51:50|10608.5|10593.5|10608.5|10593.5|10608.5|10593.5|10608.5|10593.5|2
1633438320000|2021-10-05 12:52:00|10608.8|10593.8|10609.6|10594.6|10609.6|10594.6|10608.8|10593.8|48
1633438330000|2021-10-05 12:52:10|10610.6|10595.6|10607.9|10592.9|10611.1|10596.1|10607.9|10592.9|11
1633438340000|2021-10-05 12:52:20|10609.1|10594.1|10608.6|10593.6|10609.1|10594.1|10608.6|10593.6|4
1633438350000|2021-10-05 12:52:30|10608.3|10593.3|10610.1|10595.1|10610.6|10595.6|10608.3|10593.3|4
1633438360000|2021-10-05 12:52:40|10610.6|10595.6|10608.3|10593.3|10610.6|10595.6|10608.3|10593.3|5
1633438380000|2021-10-05 12:53:00|10608.1|10593.1|10604.1|10589.1|10608.1|10593.1|10604.1|10589.1|12
1633438390000|2021-10-05 12:53:10|10603.7|10588.7|10597.8|10582.8|10603.7|10588.7|10597.8|10582.8|1
1633438400000|2021-10-05 12:53:20|10598|10583|10598.2|10583.2|10598.6|10583.6|10597.2|10582.2|4
1633438410000|2021-10-05 12:53:30|||||||||1
1633438420000|2021-10-05 12:53:40|10596.1|10581.1|10595.8|10580.8|10596.1|10581.1|10595.3|10580.3|12
1633438430000|2021-10-05 12:53:50|10596.3|10581.3|10596.3|10581.3|10596.3|10581.3|10595.8|10580.8|5
1633438440000|2021-10-05 12:54:00|10598.8|10583.8|10598.6|10583.6|10598.8|10583.8|10598.6|10583.6|2
1633438450000|2021-10-05 12:54:10|10598.5|10583.5|10599.8|10584.8|10600.3|10585.3|10598.5|10583.5|0
1633438460000|2021-10-05 12:54:20|10599.3|10584.3|10597.3|10582.3|10599.3|10584.3|10597.3|10582.3|0
1633438470000|2021-10-05 12:54:30|10595.8|10580.8|10594.6|10579.6|10595.8|10580.8|10594.6|10579.6|6
1633438480000|2021-10-05 12:54:40|10591.9|10576.9|10591.4|10576.4|10591.9|10576.9|10589.9|10574.9|7
1633438490000|2021-10-05 12:54:50|10593.6|10578.6|10594.1|10579.1|10594.4|10579.4|10593.6|10578.6|60
1633438500000|2021-10-05 12:55:00|10595.8|10580.8|10596.1|10581.1|10596.1|10581.1|10595.8|10580.8|4
1633438510000|2021-10-05 12:55:10|10596.6|10581.6|10595.1|10580.1|10597.8|10582.8|10595.1|10580.1|6
1633438530000|2021-10-05 12:55:30|10594.6|10579.6|10594.6|10579.6|10594.6|10579.6|10594.6|10579.6|0
1633438540000|2021-10-05 12:55:40|10594.4|10579.4|10590.6|10575.6|10594.4|10579.4|10590.6|10575.6|7
1633438550000|2021-10-05 12:55:50|10590|10575|10590.2|10575.2|10590.2|10575.2|10588.4|10573.4|10
1633438560000|2021-10-05 12:56:00|10590.6|10575.6|10594.7|10579.7|10594.7|10579.7|10590.6|10575.6|4
1633438580000|2021-10-05 12:56:20|10595.4|10580.4|10593.9|10578.9|10595.4|10580.4|10593.9|10578.9|1
1633438590000|2021-10-05 12:56:30|10593.6|10578.6|10592.6|10577.6|10593.7|10578.7|10592.6|10577.6|4
1633438610000|2021-10-05 12:56:50|10593.3|10578.3|10593.9|10578.9|10593.9|10578.9|10593.3|10578.3|0
1633438620000|2021-10-05 12:57:00|10590.1|10575.1|10589.6|10574.6|10590.5|10575.5|10589.5|10574.5|7
1633438630000|2021-10-05 12:57:10|10588.6|10573.6|10585.8|10570.8|10588.6|10573.6|10584.8|10569.8|2
1633438640000|2021-10-05 12:57:20|10583.1|10568.1|10580.6|10565.6|10584.1|10569.1|10580.6|10565.6|4
1633438650000|2021-10-05 12:57:30|10580.2|10565.2|10576.4|10561.4|10580.2|10565.2|10576.4|10561.4|16
1633438660000|2021-10-05 12:57:40|10578.4|10563.4|10576.8|10561.8|10578.4|10563.4|10575.9|10560.9|0
1633438670000|2021-10-05 12:57:50|10576.5|10561.5|10577.2|10562.2|10577.2|10562.2|10572.9|10557.9|7
1633438680000|2021-10-05 12:58:00|10577|10562|10581.1|10566.1|10581.2|10566.2|10576.8|10561.8|3
1633438690000|2021-10-05 12:58:10|10580.8|10565.8|10580.6|10565.6|10580.8|10565.8|10580.6|10565.6|1
1633438700000|2021-10-05 12:58:20|10579.5|10564.5|10578|10563|10579.5|10564.5|10578|10563|1
1633438710000|2021-10-05 12:58:30|10579.5|10564.5|10581.3|10566.3|10581.3|10566.3|10579.5|10564.5|1
1633438720000|2021-10-05 12:58:40|10581.4|10566.4|10581.4|10566.4|10581.4|10566.4|10581.4|10566.4|0
1633438730000|2021-10-05 12:58:50|10580|10565|10580|10565|10580|10565|10580|10565|1
1633438740000|2021-10-05 12:59:00|10579.5|10564.5|10579.5|10564.5|10579.5|10564.5|10579.5|10564.5|2
1633438750000|2021-10-05 12:59:10|10582.1|10567.1|10582.1|10567.1|10582.1|10567.1|10582.1|10567.1|1
1633438760000|2021-10-05 12:59:20|10582.3|10567.3|10582.3|10567.3|10582.3|10567.3|10582.3|10567.3|0
1633438770000|2021-10-05 12:59:30|10582.1|10567.1|10582.6|10567.6|10582.6|10567.6|10582.1|10567.1|0
1633438790000|2021-10-05 12:59:50|10582.1|10567.1|10581.5|10566.5|10582.1|10567.1|10581.5|10566.5|0
1633438800000|2021-10-05 13:00:00|10581|10566|10583.3|10568.3|10583.9|10568.9|10581|10566|21
1633438810000|2021-10-05 13:00:10|10585.3|10570.3|10588.4|10573.4|10588.4|10573.4|10585.3|10570.3|1
1633438820000|2021-10-05 13:00:20|10590.4|10575.4|10588.7|10573.7|10590.4|10575.4|10588.7|10573.7|3
1633438830000|2021-10-05 13:00:30|10588.5|10573.5|10589.7|10574.7|10589.9|10574.9|10588.5|10573.5|7
1633438850000|2021-10-05 13:00:50|10589.5|10574.5|10589.3|10574.3|10589.5|10574.5|10589.3|10574.3|4
1633438860000|2021-10-05 13:01:00|10588.1|10573.1|10585.3|10570.3|10588.1|10573.1|10585.3|10570.3|16
1633438870000|2021-10-05 13:01:10|10584.8|10569.8|10583.7|10568.7|10584.8|10569.8|10583.7|10568.7|5
1633438880000|2021-10-05 13:01:20|10583.1|10568.1|10583.1|10568.1|10583.1|10568.1|10583.1|10568.1|2
1633438890000|2021-10-05 13:01:30|10583.7|10568.7|10583.7|10568.7|10583.7|10568.7|10583.7|10568.7|0
1633438900000|2021-10-05 13:01:40|10583.2|10568.2|10582.6|10567.6|10583.2|10568.2|10582.6|10567.6|0
1633438910000|2021-10-05 13:01:50|10581.9|10566.9|10572.7|10557.7|10581.9|10566.9|10572.7|10557.7|12
1633438920000|2021-10-05 13:02:00|10573.3|10558.3|10572.7|10557.7|10573.3|10558.3|10572.7|10557.7|10
1633438930000|2021-10-05 13:02:10|10573.3|10558.3|10572.3|10557.3|10573.3|10558.3|10572.3|10557.3|3
1633438940000|2021-10-05 13:02:20|10572.1|10557.1|10570|10555|10572.1|10557.1|10569|10554|26
1633438960000|2021-10-05 13:02:40|10569.5|10554.5|10576.8|10561.8|10576.8|10561.8|10569.5|10554.5|7
1633438970000|2021-10-05 13:02:50|10577.7|10562.7|10576.7|10561.7|10577.8|10562.8|10576.7|10561.7|2
1633438980000|2021-10-05 13:03:00|10576.4|10561.4|10567.9|10552.9|10576.4|10561.4|10567.3|10552.3|10
1633438990000|2021-10-05 13:03:10|10570|10555|10566.8|10551.8|10571|10556|10566.8|10551.8|1
1633439000000|2021-10-05 13:03:20|10566.2|10551.2|10566.8|10551.8|10566.8|10551.8|10566.2|10551.2|2
1633439010000|2021-10-05 13:03:30|10567|10552|10567|10552|10567|10552|10567|10552|0
1633439020000|2021-10-05 13:03:40|10567.4|10552.4|10564|10549|10567.4|10552.4|10564|10549|12
1633439030000|2021-10-05 13:03:50|10563.5|10548.5|10560.1|10545.1|10564|10549|10559.5|10544.5|6
1633439040000|2021-10-05 13:04:00|10559.1|10544.1|10558.1|10543.1|10559.1|10544.1|10558.1|10543.1|0
1633439050000|2021-10-05 13:04:10|10557.1|10542.1|10560.6|10545.6|10560.6|10545.6|10557.1|10542.1|8
1633439060000|2021-10-05 13:04:20|10560.7|10545.7|10560.6|10545.6|10561|10546|10560.6|10545.6|1
1633439070000|2021-10-05 13:04:30|10561.2|10546.2|10560.1|10545.1|10561.2|10546.2|10559.2|10544.2|3
1633439080000|2021-10-05 13:04:40|10559.8|10544.8|10557.7|10542.7|10559.8|10544.8|10557.7|10542.7|1
1633439090000|2021-10-05 13:04:50|10556.4|10541.4|10554.2|10539.2|10556.4|10541.4|10554.2|10539.2|3
1633439100000|2021-10-05 13:05:00|10555.1|10540.1|10559.4|10544.4|10559.6|10544.6|10555.1|10540.1|9
1633439110000|2021-10-05 13:05:10|10558.8|10543.8|10558.8|10543.8|10559.7|10544.7|10557.5|10542.5|0
1633439120000|2021-10-05 13:05:20|10558.5|10543.5|10559.5|10544.5|10560.2|10545.2|10558|10543|6
1633439130000|2021-10-05 13:05:30|10557|10542|10556.8|10541.8|10557|10542|10556.8|10541.8|6
1633439140000|2021-10-05 13:05:40|10557|10542|10557|10542|10557|10542|10557|10542|0
1633439160000|2021-10-05 13:06:00|10557.3|10542.3|10557.3|10542.3|10557.3|10542.3|10557.3|10542.3|2
1633439170000|2021-10-05 13:06:10|10557.1|10542.1|10557.1|10542.1|10557.1|10542.1|10557.1|10542.1|0
1633439190000|2021-10-05 13:06:30|10556.6|10541.6|10557.9|10542.9|10558.8|10543.8|10556.2|10541.2|29
1633439200000|2021-10-05 13:06:40|10558.1|10543.1|10559.2|10544.2|10559.2|10544.2|10554.7|10539.7|6
1633439210000|2021-10-05 13:06:50|10559.7|10544.7|10566.6|10551.6|10566.6|10551.6|10559.7|10544.7|31
1633439220000|2021-10-05 13:07:00|10566.2|10551.2|10563.7|10548.7|10566.2|10551.2|10563.7|10548.7|1
1633439230000|2021-10-05 13:07:10|10565.5|10550.5|10565.5|10550.5|10565.5|10550.5|10565.5|10550.5|16
1633439240000|2021-10-05 13:07:20|10565.3|10550.3|10565|10550|10565.3|10550.3|10565|10550|0
1633439250000|2021-10-05 13:07:30|10567.4|10552.4|10568|10553|10568|10553|10567.4|10552.4|11
1633439260000|2021-10-05 13:07:40|10580.8|10555.8|10587.3|10549.8|10587.3|10558.8|10571.6|10549.8|13
1633439270000|2021-10-05 13:07:50|10587.6|10550.1|10592.5|10567.5|10592.5|10567.5|10581.8|10550.1|11
1633439280000|2021-10-05 13:08:00|10587.9|10572.9|10588|10573|10588|10573|10585.2|10570.2|3
1633439290000|2021-10-05 13:08:10|10590.1|10575.1|10582.3|10567.3|10590.1|10575.1|10581.6|10566.6|9
1633439300000|2021-10-05 13:08:20|10582.1|10567.1|10590.2|10575.2|10590.2|10575.2|10581.8|10566.8|3
1633439310000|2021-10-05 13:08:30|10589.7|10574.7|10589.7|10574.7|10589.7|10574.7|10587.7|10572.7|4
1633439320000|2021-10-05 13:08:40|10589.5|10574.5|10589.2|10574.2|10589.5|10574.5|10589.2|10574.2|0
1633439330000|2021-10-05 13:08:50|10588.6|10573.6|10588.6|10573.6|10588.6|10573.6|10588.6|10573.6|1
1633439340000|2021-10-05 13:09:00|10588|10573|10587.5|10572.5|10589.7|10574.7|10587.5|10572.5|3
1633439350000|2021-10-05 13:09:10|10588.7|10573.7|10589.2|10574.2|10589.2|10574.2|10588.7|10573.7|0
1633439380000|2021-10-05 13:09:40|10589|10574|10589|10574|10589|10574|10589|10574|2
1633439390000|2021-10-05 13:09:50|10588.7|10573.7|10588.3|10573.3|10588.7|10573.7|10588.3|10573.3|2
1633439400000|2021-10-05 13:10:00|10587.7|10572.7|10585.5|10570.5|10587.7|10572.7|10585.5|10570.5|2
1633439410000|2021-10-05 13:10:10|10585.6|10570.6|10587.5|10572.5|10587.5|10572.5|10585|10570|5
1633439420000|2021-10-05 13:10:20|10587|10572|10587|10572|10587|10572|10587|10572|0
1633439430000|2021-10-05 13:10:30|10588|10573|10589.9|10574.9|10589.9|10574.9|10588|10573|6
1633439440000|2021-10-05 13:10:40|10589.3|10574.3|10590|10575|10590.2|10575.2|10589.2|10574.2|5
1633439450000|2021-10-05 13:10:50|10591.7|10576.7|10594.7|10579.7|10594.7|10579.7|10591.7|10576.7|2
1633439460000|2021-10-05 13:11:00|10595|10580|10596.3|10581.3|10596.5|10581.5|10594.4|10579.4|8
1633439470000|2021-10-05 13:11:10|10597|10582|10599.6|10584.6|10599.6|10584.6|10597|10582|3
1633439480000|2021-10-05 13:11:20|10599.4|10584.4|10596.2|10581.2|10599.4|10584.4|10596.2|10581.2|7
1633439490000|2021-10-05 13:11:30|10597|10582|10601.3|10586.3|10602.7|10587.7|10597|10582|25
1633439500000|2021-10-05 13:11:40|10600.4|10585.4|10599.8|10584.8|10600.8|10585.8|10599.6|10584.6|9
1633439510000|2021-10-05 13:11:50|10599.5|10584.5|10598.4|10583.4|10599.5|10584.5|10597.2|10582.2|6
1633439520000|2021-10-05 13:12:00|10598.7|10583.7|10598.1|10583.1|10599.4|10584.4|10597.6|10582.6|0
1633439530000|2021-10-05 13:12:10|10597.9|10582.9|10597.6|10582.6|10597.9|10582.9|10597.4|10582.4|0
1633439540000|2021-10-05 13:12:20|10597.4|10582.4|10597.2|10582.2|10597.6|10582.6|10597.2|10582.2|0
1633439550000|2021-10-05 13:12:30|10597.9|10582.9|10596.8|10581.8|10597.9|10582.9|10596.8|10581.8|1
1633439560000|2021-10-05 13:12:40|10596.5|10581.5|10596.5|10581.5|10596.5|10581.5|10596.5|10581.5|0
1633439570000|2021-10-05 13:12:50|10596.3|10581.3|10595.2|10580.2|10596.3|10581.3|10592.7|10577.7|4
1633439580000|2021-10-05 13:13:00|10593.7|10578.7|10590.3|10575.3|10593.7|10578.7|10590.3|10575.3|8
1633439610000|2021-10-05 13:13:30|10578.4|10563.4|10581.8|10566.8|10585.4|10570.4|10577.8|10562.8|37
1633439620000|2021-10-05 13:13:40|10582.8|10567.8|10586.8|10571.8|10587|10572|10582.8|10567.8|2
1633439630000|2021-10-05 13:13:50|10585.3|10570.3|10585.8|10570.8|10585.8|10570.8|10584.8|10569.8|10
1633439640000|2021-10-05 13:14:00|10585.6|10570.6|10585.6|10570.6|10585.6|10570.6|10585.6|10570.6|3
1633439650000|2021-10-05 13:14:10|10585.3|10570.3|10585|10570|10585.3|10570.3|10584.8|10569.8|3
1633439670000|2021-10-05 13:14:30|10584.7|10569.7|10584.7|10569.7|10584.7|10569.7|10584.7|10569.7|0
1633439680000|2021-10-05 13:14:40|10585.2|10570.2|10584.7|10569.7|10585.2|10570.2|10584.7|10569.7|2
1633439690000|2021-10-05 13:14:50|10584.5|10569.5|10583.6|10568.6|10584.5|10569.5|10583.6|10568.6|3
1633439700000|2021-10-05 13:15:00|10583|10568|10581.8|10566.8|10583|10568|10581.8|10566.8|7
1633439710000|2021-10-05 13:15:10|10581|10566|10580.3|10565.3|10581|10566|10580.3|10565.3|0
1633439730000|2021-10-05 13:15:30|10580|10565|10580|10565|10580|10565|10580|10565|1
1633439740000|2021-10-05 13:15:40|10580.9|10565.9|10581.8|10566.8|10581.8|10566.8|10580.9|10565.9|1
1633439750000|2021-10-05 13:15:50|10584.5|10569.5|10584.8|10569.8|10584.8|10569.8|10584.3|10569.3|3
1633439760000|2021-10-05 13:16:00|10585.1|10570.1|10583.7|10568.7|10587.3|10572.3|10583.1|10568.1|21
1633439770000|2021-10-05 13:16:10|10584.2|10569.2|10585.2|10570.2|10585.2|10570.2|10584.2|10569.2|0
1633439780000|2021-10-05 13:16:20|10585.7|10570.7|10585.7|10570.7|10585.7|10570.7|10585.7|10570.7|0
1633439790000|2021-10-05 13:16:30|10585.9|10570.9|10586.2|10571.2|10586.2|10571.2|10585.9|10570.9|0
1633439810000|2021-10-05 13:16:50|||||||||1
1633439840000|2021-10-05 13:17:20|10586.4|10571.4|10590.8|10575.8|10590.8|10575.8|10586.4|10571.4|1
1633439850000|2021-10-05 13:17:30|10591|10576|10591.3|10576.3|10591.3|10576.3|10591|10576|0
1633439860000|2021-10-05 13:17:40|10592.7|10577.7|10592.7|10577.7|10592.7|10577.7|10592.7|10577.7|4
1633439870000|2021-10-05 13:17:50|10596.7|10581.7|10596.7|10581.7|10596.7|10581.7|10596.7|10581.7|7
1633439880000|2021-10-05 13:18:00|10596.3|10581.3|10596.3|10581.3|10596.3|10581.3|10596.3|10581.3|2
1633439890000|2021-10-05 13:18:10|10596.7|10581.7|10596.7|10581.7|10596.7|10581.7|10596.7|10581.7|2
1633439900000|2021-10-05 13:18:20|10597.5|10582.5|10597.8|10582.8|10597.8|10582.8|10597.5|10582.5|0
1633439920000|2021-10-05 13:18:40|10597.5|10582.5|10599.4|10584.4|10599.4|10584.4|10597.5|10582.5|7
1633439930000|2021-10-05 13:18:50|10599.3|10584.3|10599.6|10584.6|10599.6|10584.6|10599.3|10584.3|2
1633439940000|2021-10-05 13:19:00|10600.1|10585.1|10600.1|10585.1|10600.1|10585.1|10600.1|10585.1|3
1633439950000|2021-10-05 13:19:10|10600.4|10585.4|10600.1|10585.1|10600.6|10585.6|10600.1|10585.1|1
1633439960000|2021-10-05 13:19:20|10600.6|10585.6|10601.8|10586.8|10601.8|10586.8|10600.6|10585.6|4
1633439970000|2021-10-05 13:19:30|10602.3|10587.3|10602.3|10587.3|10602.3|10587.3|10602.3|10587.3|0
1633439980000|2021-10-05 13:19:40|10602.8|10587.8|10602.8|10587.8|10602.8|10587.8|10602.8|10587.8|0
1633439990000|2021-10-05 13:19:50|||||||||1
1633440000000|2021-10-05 13:20:00|10605|10590|10605|10590|10605|10590|10605|10590|1
1633440020000|2021-10-05 13:20:20|10607.7|10592.7|10615.6|10600.6|10616.5|10601.5|10607.7|10592.7|23
1633440030000|2021-10-05 13:20:30|10615|10600|10614.6|10599.6|10615.1|10600.1|10614.6|10599.6|1
1633440040000|2021-10-05 13:20:40|10614.8|10599.8|10618.1|10603.1|10618.4|10603.4|10614.5|10599.5|6
1633440050000|2021-10-05 13:20:50|10618.7|10603.7|10628.4|10613.4|10629.5|10614|10618.7|10603.7|135
1633440060000|2021-10-05 13:21:00|10628.1|10613.1|10626|10611|10628.5|10613.5|10626|10611|20
1633440070000|2021-10-05 13:21:10|10625.6|10610.6|10618.7|10603.7|10625.6|10610.6|10618.7|10603.7|7
1633440080000|2021-10-05 13:21:20|10619.8|10604.8|10619.6|10604.6|10619.8|10604.8|10619|10604|18
1633440090000|2021-10-05 13:21:30|10619.3|10604.3|10620.3|10605.3|10620.7|10605.7|10619.3|10604.3|7
1633440100000|2021-10-05 13:21:40|10620.5|10605.5|10620.5|10605.5|10620.5|10605.5|10620.5|10605.5|0
1633440110000|2021-10-05 13:21:50|10619.5|10604.5|10614.4|10599.4|10619.5|10604.5|10614.4|10599.4|17
1633440120000|2021-10-05 13:22:00|||||||||1
1633440130000|2021-10-05 13:22:10|10613.8|10598.8|10614.4|10599.4|10614.4|10599.4|10613.8|10598.8|4
1633440140000|2021-10-05 13:22:20|10612.9|10597.9|10612.9|10597.9|10612.9|10597.9|10612.9|10597.9|0
1633440160000|2021-10-05 13:22:40|10609.3|10594.3|10598.9|10583.9|10609.5|10594.5|10598.9|10583.9|11
1633440170000|2021-10-05 13:22:50|10598.6|10583.6|10601.2|10586.2|10601.2|10586.2|10598.6|10583.6|3
1633440180000|2021-10-05 13:23:00|10601|10586|10601|10586|10601.2|10586.2|10601|10586|3
1633440190000|2021-10-05 13:23:10|10601.2|10586.2|10601|10586|10601.2|10586.2|10601|10586|1
1633440200000|2021-10-05 13:23:20|10601.2|10586.2|10599.9|10584.9|10601.2|10586.2|10599.9|10584.9|1
1633440220000|2021-10-05 13:23:40|10599.6|10584.6|10599.6|10584.6|10599.6|10584.6|10599.6|10584.6|0
1633440230000|2021-10-05 13:23:50|10599|10584|10599.4|10584.4|10599.6|10584.6|10597.9|10582.9|2
1633440240000|2021-10-05 13:24:00|10599.2|10584.2|10599.5|10584.5|10600.9|10585.9|10599.2|10584.2|0
1633440250000|2021-10-05 13:24:10|10599.8|10584.8|10599.8|10584.8|10599.8|10584.8|10599.8|10584.8|0
1633440260000|2021-10-05 13:24:20|10598.3|10583.3|10597.4|10582.4|10598.3|10583.3|10597.4|10582.4|1
1633440280000|2021-10-05 13:24:40|10596.1|10581.1|10594.4|10579.4|10596.1|10581.1|10594.4|10579.4|12
1633440290000|2021-10-05 13:24:50|10594.9|10579.9|10594.7|10579.7|10594.9|10579.9|10594.7|10579.7|2
1633440300000|2021-10-05 13:25:00|10596.4|10581.4|10600|10585|10600.4|10585.4|10596.4|10581.4|2
1633440320000|2021-10-05 13:25:20|10599.6|10584.6|10599|10584|10599.6|10584.6|10599|10584|0
1633440330000|2021-10-05 13:25:30|10598.8|10583.8|10598.8|10583.8|10598.8|10583.8|10598.8|10583.8|0
1633440340000|2021-10-05 13:25:40|10599.5|10584.5|10599.5|10584.5|10599.5|10584.5|10599.5|10584.5|0
1633440350000|2021-10-05 13:25:50|10599.9|10584.9|10599.5|10584.5|10599.9|10584.9|10599.5|10584.5|2
1633440360000|2021-10-05 13:26:00|||||||||1
1633440370000|2021-10-05 13:26:10|10598.9|10583.9|10598.6|10583.6|10599.1|10584.1|10598.6|10583.6|2
1633440390000|2021-10-05 13:26:30|10598.8|10583.8|10598.8|10583.8|10598.8|10583.8|10598.8|10583.8|0
1633440400000|2021-10-05 13:26:40|10598.6|10583.6|10598.6|10583.6|10598.6|10583.6|10598.6|10583.6|0
1633440410000|2021-10-05 13:26:50|10599.6|10584.6|10599.9|10584.9|10600.3|10585.3|10599.3|10584.3|4
1633440420000|2021-10-05 13:27:00|10600.5|10585.5|10600.5|10585.5|10600.5|10585.5|10600.5|10585.5|0
1633440430000|2021-10-05 13:27:10|10600.7|10585.7|10604|10589|10604|10589|10600.7|10585.7|1
1633440440000|2021-10-05 13:27:20|10605|10590|10604.8|10589.8|10605|10590|10604.8|10589.8|0
1633440450000|2021-10-05 13:27:30|10605.2|10590.2|10605.8|10590.8|10606.3|10591.3|10605.2|10590.2|0
1633440460000|2021-10-05 13:27:40|10606.4|10591.4|10606.6|10591.6|10606.8|10591.8|10606.4|10591.4|1
1633440480000|2021-10-05 13:28:00|10607.2|10592.2|10606.3|10591.3|10609.1|10594.1|10606.3|10591.3|16
1633440490000|2021-10-05 13:28:10|10605.8|10590.8|10603.9|10588.9|10605.8|10590.8|10602.7|10587.7|1
1633440510000|2021-10-05 13:28:30|10602.7|10587.7|10607.5|10592.5|10607.7|10592.7|10602.7|10587.7|14
1633440520000|2021-10-05 13:28:40|10608.2|10593.2|10609.5|10594.5|10609.5|10594.5|10608.2|10593.2|0
1633440540000|2021-10-05 13:29:00|10608.3|10593.3|10608.3|10593.3|10608.3|10593.3|10608.3|10593.3|8
1633440550000|2021-10-05 13:29:10|10607.7|10592.7|10607.7|10592.7|10607.7|10592.7|10607.7|10592.7|0
1633440570000|2021-10-05 13:29:30|10607.5|10592.5|10607.2|10592.2|10607.5|10592.5|10607.2|10592.2|19
1633440580000|2021-10-05 13:29:40|10606.9|10591.9|10606.5|10591.5|10606.9|10591.9|10606.5|10591.5|14
1633440600000|2021-10-05 13:30:00|10606.2|10591.2|10608.2|10593.2|10608.4|10593.4|10606.2|10591.2|19
1633440610000|2021-10-05 13:30:10|10607.1|10592.1|10609.3|10594.3|10609.3|10594.3|10606.3|10591.3|7
1633440620000|2021-10-05 13:30:20|10609.1|10594.1|10608.8|10593.8|10609.6|10594.6|10608.1|10593.1|2
1633440630000|2021-10-05 13:30:30|||||||||1
1633440640000|2021-10-05 13:30:40|10609|10594|10609|10594|10609.3|10594.3|10608.2|10593.2|5
1633440650000|2021-10-05 13:30:50|10608.6|10593.6|10608.6|10593.6|10608.6|10593.6|10608.6|10593.6|9
1633440660000|2021-10-05 13:31:00|10608.8|10593.8|10609.3|10594.3|10609.3|10594.3|10608.8|10593.8|0
1633440670000|2021-10-05 13:31:10|10608.8|10593.8|10608.8|10593.8|10608.8|10593.8|10606.8|10591.8|26
1633440680000|2021-10-05 13:31:20|10608.3|10593.3|10608.1|10593.1|10608.3|10593.3|10607.9|10592.9|6
1633440690000|2021-10-05 13:31:30|||||||||2
1633440700000|2021-10-05 13:31:40|10607|10592|10610|10595|10610.4|10595.4|10607|10592|11
1633440710000|2021-10-05 13:31:50|10609.9|10594.9|10609.3|10594.3|10609.9|10594.9|10609.3|10594.3|5
1633440720000|2021-10-05 13:32:00|10609.6|10594.6|10608.3|10593.3|10609.6|10594.6|10607.8|10592.8|7
1633440730000|2021-10-05 13:32:10|10608|10593|10608.4|10593.4|10608.6|10593.6|10608|10593|5
1633440740000|2021-10-05 13:32:20|10607.5|10592.5|10607.5|10592.5|10607.5|10592.5|10607.5|10592.5|21
1633440750000|2021-10-05 13:32:30|10607.8|10592.8|10607.8|10592.8|10607.8|10592.8|10607.8|10592.8|0
1633440760000|2021-10-05 13:32:40|10608|10593|10609.5|10594.5|10609.5|10594.5|10608|10593|16
1633440770000|2021-10-05 13:32:50|10609.3|10594.3|10610.1|10595.1|10610.1|10595.1|10609.3|10594.3|3
1633440780000|2021-10-05 13:33:00|10610.3|10595.3|10609.2|10594.2|10610.4|10595.4|10609|10594|8
1633440790000|2021-10-05 13:33:10|10609|10594|10608.8|10593.8|10609|10594|10608.8|10593.8|18
1633440800000|2021-10-05 13:33:20|10609|10594|10609|10594|10609|10594|10609|10594|4
1633440810000|2021-10-05 13:33:30|10608.6|10593.6|10609|10594|10609|10594|10608.6|10593.6|5
1633440820000|2021-10-05 13:33:40|10609.3|10594.3|10608.7|10593.7|10609.3|10594.3|10608.7|10593.7|2
1633440830000|2021-10-05 13:33:50|10607.8|10592.8|10608.7|10593.7|10608.7|10593.7|10607.8|10592.8|11
1633440840000|2021-10-05 13:34:00|10609.2|10594.2|10611|10596|10611.6|10596.6|10609.2|10594.2|14
1633440850000|2021-10-05 13:34:10|10610.8|10595.8|10610.8|10595.8|10610.8|10595.8|10610|10595|7
1633440860000|2021-10-05 13:34:20|10610.1|10595.1|10609.5|10594.5|10610.1|10595.1|10609.5|10594.5|5
1633440870000|2021-10-05 13:34:30|10607.7|10592.7|10607.5|10592.5|10607.7|10592.7|10607.5|10592.5|1
1633440880000|2021-10-05 13:34:40|10608.1|10593.1|10606.7|10591.7|10608.1|10593.1|10606.3|10591.3|4
1633440890000|2021-10-05 13:34:50|10607.3|10592.3|10607.6|10592.6|10607.6|10592.6|10607.3|10592.3|2
1633440900000|2021-10-05 13:35:00|10607.9|10592.9|10610.5|10595.5|10611.3|10596.3|10607.9|10592.9|16
1633440910000|2021-10-05 13:35:10|10610.2|10595.2|10610|10595|10610.2|10595.2|10610|10595|0
1633440920000|2021-10-05 13:35:20|||||||||3
1633440930000|2021-10-05 13:35:30|10610.2|10595.2|10610.2|10595.2|10610.2|10595.2|10610.2|10595.2|3
1633440940000|2021-10-05 13:35:40|10611.1|10596.1|10611.1|10596.1|10611.1|10596.1|10611.1|10596.1|10
1633440950000|2021-10-05 13:35:50|10610.8|10595.8|10610.6|10595.6|10610.8|10595.8|10610.6|10595.6|7
1633440960000|2021-10-05 13:36:00|10610.8|10595.8|10607.9|10592.9|10610.8|10595.8|10607.4|10592.4|23
1633440970000|2021-10-05 13:36:10|10607.6|10592.6|10607.8|10592.8|10609.6|10594.6|10607.4|10592.4|22
1633440980000|2021-10-05 13:36:20|10608.4|10593.4|10607.4|10592.4|10608.4|10593.4|10607.4|10592.4|8
1633440990000|2021-10-05 13:36:30|10608.2|10593.2|10608.1|10593.1|10608.2|10593.2|10608|10593|12
1633441000000|2021-10-05 13:36:40|10608.2|10593.2|10602.3|10587.3|10609.4|10594.4|10601.5|10586.5|33
1633441010000|2021-10-05 13:36:50|10602.6|10587.6|10600.5|10585.5|10602.6|10587.6|10600.3|10585.3|9
1633441020000|2021-10-05 13:37:00|10600.3|10585.3|10596.5|10581.5|10600.3|10585.3|10596.5|10581.5|19
1633441030000|2021-10-05 13:37:10|10596.2|10581.2|10598.8|10583.8|10599.8|10584.8|10596.2|10581.2|17
1633441040000|2021-10-05 13:37:20|10599.2|10584.2|10599.2|10584.2|10599.8|10584.8|10599.2|10584.2|20
1633441050000|2021-10-05 13:37:30|10598.6|10583.6|10597.1|10582.1|10598.6|10583.6|10597.1|10582.1|16
1633441060000|2021-10-05 13:37:40|10597.9|10582.9|10598.8|10583.8|10598.8|10583.8|10597.9|10582.9|9
1633441070000|2021-10-05 13:37:50|||||||||4
1633441080000|2021-10-05 13:38:00|10599.1|10584.1|10600.4|10585.4|10600.4|10585.4|10599.1|10584.1|3
1633441090000|2021-10-05 13:38:10|10600.7|10585.7|10600.5|10585.5|10600.7|10585.7|10600.5|10585.5|8
1633441100000|2021-10-05 13:38:20|||||||||5
1633441110000|2021-10-05 13:38:30|10599.9|10584.9|10599.9|10584.9|10599.9|10584.9|10599.9|10584.9|3
1633441120000|2021-10-05 13:38:40|10599.6|10584.6|10599.6|10584.6|10599.6|10584.6|10599.6|10584.6|0
1633441130000|2021-10-05 13:38:50|10599.9|10584.9|10599.2|10584.2|10599.9|10584.9|10599.2|10584.2|2
1633441140000|2021-10-05 13:39:00|10600.9|10585.9|10599.2|10584.2|10603.2|10588.2|10599.2|10584.2|22
1633441150000|2021-10-05 13:39:10|10599.6|10584.6|10599.1|10584.1|10600.3|10585.3|10599.1|10584.1|18
1633441160000|2021-10-05 13:39:20|10599.5|10584.5|10605.7|10590.7|10606.6|10591.6|10599.5|10584.5|15
1633441170000|2021-10-05 13:39:30|10605.5|10590.5|10611.1|10596.1|10611.1|10596.1|10605.3|10590.3|11
1633441180000|2021-10-05 13:39:40|10612.5|10597.5|10620.1|10605.1|10620.1|10605.1|10612.5|10597.5|9
1633441190000|2021-10-05 13:39:50|10620.3|10605.3|10620.6|10605.6|10620.6|10605.6|10620.3|10605.3|3
1633441200000|2021-10-05 13:40:00|10618.8|10603.8|10625|10610|10625|10610|10617.2|10602.2|24
1633441210000|2021-10-05 13:40:10|10625.3|10610.3|10628.8|10613.8|10629.6|10614.6|10625.3|10610.3|59
1633441220000|2021-10-05 13:40:20|10628.6|10613.6|10630.2|10615.2|10631.4|10616.4|10628.6|10613.6|11
1633441230000|2021-10-05 13:40:30|10630.6|10615.6|10631.3|10616.3|10631.5|10616.5|10630.4|10615.4|9
1633441240000|2021-10-05 13:40:40|10629.8|10614.8|10625.7|10610.7|10629.8|10614.8|10624.9|10609.9|11
1633441250000|2021-10-05 13:40:50|10625.9|10610.9|10629|10614|10629.6|10614.6|10625.9|10610.9|2
1633441260000|2021-10-05 13:41:00|10629.6|10614.6|10624.8|10609.8|10629.6|10614.6|10624.8|10609.8|5
1633441270000|2021-10-05 13:41:10|10624.3|10609.3|10621.3|10606.3|10624.3|10609.3|10621.3|10606.3|27
1633441280000|2021-10-05 13:41:20|10620.3|10605.3|10619|10604|10620.3|10605.3|10616.7|10601.7|9
1633441290000|2021-10-05 13:41:30|10616.6|10601.6|10615.6|10600.6|10616.6|10601.6|10615.4|10600.4|1
1633441300000|2021-10-05 13:41:40|10615.4|10600.4|10614.6|10599.6|10615.4|10600.4|10614.6|10599.6|5
1633441310000|2021-10-05 13:41:50|10614.4|10599.4|10614.1|10599.1|10614.4|10599.4|10614.1|10599.1|2
1633441330000|2021-10-05 13:42:10|10613.9|10598.9|10613.1|10598.1|10613.9|10598.9|10613.1|10598.1|0
1633441340000|2021-10-05 13:42:20|10614.1|10599.1|10615.9|10600.9|10617.3|10602.3|10614.1|10599.1|20
1633441350000|2021-10-05 13:42:30|10615.6|10600.6|10615.9|10600.9|10615.9|10600.9|10615.4|10600.4|6
1633441360000|2021-10-05 13:42:40|10615.7|10600.7|10615.7|10600.7|10615.7|10600.7|10615.5|10600.5|0
1633441370000|2021-10-05 13:42:50|10616.1|10601.1|10616.7|10601.7|10616.7|10601.7|10616.1|10601.1|6
1633441380000|2021-10-05 13:43:00|10617.5|10602.5|10619|10604|10619|10604|10617.5|10602.5|6
1633441390000|2021-10-05 13:43:10|10618.1|10603.1|10619.7|10604.7|10619.7|10604.7|10618.1|10603.1|1
1633441400000|2021-10-05 13:43:20|10619.9|10604.9|10620.2|10605.2|10620.4|10605.4|10619.9|10604.9|4
1633441410000|2021-10-05 13:43:30|10621|10606|10623.2|10608.2|10623.2|10608.2|10621|10606|0
1633441420000|2021-10-05 13:43:40|10623|10608|10623.3|10608.3|10623.4|10608.4|10622.9|10607.9|1
1633441430000|2021-10-05 13:43:50|10623.1|10608.1|10623.3|10608.3|10623.3|10608.3|10622.8|10607.8|1
1633441440000|2021-10-05 13:44:00|10622.7|10607.7|10620.6|10605.6|10622.7|10607.7|10620.6|10605.6|12
1633441450000|2021-10-05 13:44:10|10620|10605|10620|10605|10620|10605|10620|10605|0
1633441460000|2021-10-05 13:44:20|10619.4|10604.4|10619.4|10604.4|10619.4|10604.4|10619.4|10604.4|2
1633441470000|2021-10-05 13:44:30|||||||||1
1633441500000|2021-10-05 13:45:00|10618.9|10603.9|10620.3|10605.3|10620.3|10605.3|10618.9|10603.9|5
1633441510000|2021-10-05 13:45:10|10621.4|10606.4|10621.2|10606.2|10621.6|10606.6|10621.2|10606.2|6
1633441520000|2021-10-05 13:45:20|10620.4|10605.4|10616.1|10601.1|10620.4|10605.4|10616.1|10601.1|8
1633441540000|2021-10-05 13:45:40|10617.8|10602.8|10617.8|10602.8|10617.8|10602.8|10617.8|10602.8|3
1633441550000|2021-10-05 13:45:50|10617.6|10602.6|10617.2|10602.2|10617.6|10602.6|10617.2|10602.2|0
1633441560000|2021-10-05 13:46:00|10616.9|10601.9|10616.9|10601.9|10616.9|10601.9|10616.9|10601.9|0
1633441570000|2021-10-05 13:46:10|10617.4|10602.4|10617.4|10602.4|10617.4|10602.4|10617.4|10602.4|0
1633441580000|2021-10-05 13:46:20|10616.6|10601.6|10616.7|10601.7|10616.7|10601.7|10616.4|10601.4|1
1633441600000|2021-10-05 13:46:40|10618.1|10603.1|10618.7|10603.7|10618.7|10603.7|10618.1|10603.1|5
1633441610000|2021-10-05 13:46:50|10617.6|10602.6|10620.9|10605.9|10620.9|10605.9|10617.6|10602.6|4
1633441620000|2021-10-05 13:47:00|10620.8|10605.8|10627.4|10612.4|10627.4|10612.4|10620.2|10605.2|17
1633441640000|2021-10-05 13:47:20|10627.8|10612.8|10627.8|10612.8|10627.8|10612.8|10627.6|10612.6|6
1633441650000|2021-10-05 13:47:30|10627.6|10612.6|10627.8|10612.8|10627.9|10612.9|10627|10612|4
1633441660000|2021-10-05 13:47:40|10628.4|10613.4|10628.2|10613.2|10628.8|10613.8|10628.2|10613.2|3
1633441670000|2021-10-05 13:47:50|10629.4|10614.4|10630.7|10615.7|10630.7|10615.7|10629.4|10614.4|22
1633441680000|2021-10-05 13:48:00|10630|10615|10631.6|10616.6|10631.6|10616.6|10629.6|10614.6|4
1633441690000|2021-10-05 13:48:10|10631.8|10616.8|10630.9|10615.9|10632|10617|10630.9|10615.9|5
1633441700000|2021-10-05 13:48:20|10631.1|10616.1|10636.2|10621.2|10636.2|10621.2|10628.5|10613.5|4
1633441710000|2021-10-05 13:48:30|10638.2|10623.2|10638.3|10623.3|10638.3|10623.3|10635.8|10620.8|35
1633441720000|2021-10-05 13:48:40|10638.6|10623.6|10639|10624|10639.2|10624.2|10638.6|10623.6|2
1633441730000|2021-10-05 13:48:50|10639.4|10624.4|10642.8|10627.8|10642.8|10627.8|10639.4|10624.4|45
1633441740000|2021-10-05 13:49:00|10642.6|10627.6|10655|10640|10657.8|10642.8|10642.6|10627.6|85
1633441750000|2021-10-05 13:49:10|10656.8|10641.8|10656.7|10641.7|10657.2|10642.2|10654.8|10639.8|17
1633441760000|2021-10-05 13:49:20|10657.1|10642.1|10654.5|10639.5|10657.2|10642.2|10653.7|10638.7|7
1633441770000|2021-10-05 13:49:30|10654.2|10639.2|10654.1|10639.1|10655.3|10640.3|10654|10639|9
1633441780000|2021-10-05 13:49:40|10656.4|10641.4|10656.2|10641.2|10656.4|10641.4|10656.2|10641.2|3
1633441790000|2021-10-05 13:49:50|10656.6|10641.6|10648.6|10633.6|10658.2|10643.2|10648.6|10633.6|41
1633441800000|2021-10-05 13:50:00|10649.2|10634.2|10660.9|10645.9|10660.9|10645.9|10647.7|10632.7|27
1633441810000|2021-10-05 13:50:10|10659.5|10644.5|10664.3|10649.3|10665.7|10650.7|10659.5|10644.5|17
1633441820000|2021-10-05 13:50:20|10664.7|10649.7|10663.3|10648.3|10664.9|10649.9|10663.1|10648.1|4
1633441830000|2021-10-05 13:50:30|10663|10648|10663.9|10648.9|10663.9|10648.9|10663|10648|1
1633441840000|2021-10-05 13:50:40|10663.7|10648.7|10663.9|10648.9|10663.9|10648.9|10663.7|10648.7|4
1633441850000|2021-10-05 13:50:50|10664.5|10649.5|10678.6|10663.6|10678.8|10663.8|10664.5|10649.5|36
1633441860000|2021-10-05 13:51:00|10678.4|10663.4|10676.6|10661.6|10678.4|10663.4|10676.6|10661.6|12
1633441870000|2021-10-05 13:51:10|10674.9|10659.9|10672.6|10657.6|10674.9|10659.9|10672.3|10657.3|3
1633441880000|2021-10-05 13:51:20|10672.4|10657.4|10670.8|10655.8|10672.7|10657.7|10670.4|10655.4|8
1633441890000|2021-10-05 13:51:30|10670.6|10655.6|10664.3|10649.3|10671|10656|10664.3|10649.3|20
1633441900000|2021-10-05 13:51:40|10663.5|10648.5|10665.8|10650.8|10665.8|10650.8|10660.3|10645.3|5
1633441910000|2021-10-05 13:51:50|10666.2|10651.2|10666.5|10651.5|10666.5|10651.5|10665.3|10650.3|11
1633441920000|2021-10-05 13:52:00|10666.2|10651.2|10666.6|10651.6|10666.6|10651.6|10665.7|10650.7|2
1633441930000|2021-10-05 13:52:10|10665.9|10650.9|10659.5|10644.5|10665.9|10650.9|10659.5|10644.5|9
1633441940000|2021-10-05 13:52:20|10659.3|10644.3|10660|10645|10660|10645|10659.3|10644.3|0
1633441950000|2021-10-05 13:52:30|10659.4|10644.4|10660.7|10645.7|10660.7|10645.7|10659|10644|3
1633441970000|2021-10-05 13:52:50|10662.2|10647.2|10662.7|10647.7|10662.7|10647.7|10662.2|10647.2|22
1633441980000|2021-10-05 13:53:00|10664.2|10649.2|10664.5|10649.5|10664.6|10649.6|10662.1|10647.1|8
1633441990000|2021-10-05 13:53:10|||||||||1
1633442000000|2021-10-05 13:53:20|10664.7|10649.7|10671.7|10656.7|10671.7|10656.7|10664.7|10649.7|6
1633442010000|2021-10-05 13:53:30|10673.1|10658.1|10672.9|10657.9|10673.1|10658.1|10672.7|10657.7|5
1633442020000|2021-10-05 13:53:40|10673.1|10658.1|10675.2|10660.2|10675.2|10660.2|10673.1|10658.1|5
1633442030000|2021-10-05 13:53:50|10676.9|10661.9|10677.3|10662.3|10678|10663|10676.9|10661.9|22
1633442040000|2021-10-05 13:54:00|10677|10662|10673.8|10658.8|10677|10662|10671.6|10656.6|34
1633442050000|2021-10-05 13:54:10|10675|10660|10677.3|10662.3|10677.3|10662.3|10675|10660|13
1633442060000|2021-10-05 13:54:20|10677|10662|10667.5|10652.5|10677|10662|10667.2|10652.2|15
1633442070000|2021-10-05 13:54:30|10667.7|10652.7|10668.2|10653.2|10668.2|10653.2|10667.5|10652.5|3
1633442080000|2021-10-05 13:54:40|10668.6|10653.6|10661.6|10646.6|10669.2|10654.2|10661.5|10646.5|13
1633442100000|2021-10-05 13:55:00|10662.2|10647.2|10662.2|10647.2|10662.2|10647.2|10662.2|10647.2|1
1633442110000|2021-10-05 13:55:10|10663|10648|10666.6|10651.6|10666.8|10651.8|10663|10648|4
1633442120000|2021-10-05 13:55:20|10667.6|10652.6|10674.7|10659.7|10674.7|10659.7|10667.6|10652.6|33
1633442130000|2021-10-05 13:55:30|10669.1|10654.1|10670.2|10655.2|10670.9|10655.9|10669.1|10654.1|30
1633442140000|2021-10-05 13:55:40|10672.4|10657.4|10675.9|10660.9|10675.9|10660.9|10672.4|10657.4|4
1633442150000|2021-10-05 13:55:50|10675.6|10660.6|10677.5|10662.5|10677.5|10662.5|10675.6|10660.6|4
1633442160000|2021-10-05 13:56:00|10676.9|10661.9|10678.8|10663.8|10678.8|10663.8|10669.1|10654.1|21
1633442170000|2021-10-05 13:56:10|10679.9|10664.9|10677.9|10662.9|10680.1|10665.1|10677.1|10662.1|14
1633442180000|2021-10-05 13:56:20|10676.5|10661.5|10676.5|10661.5|10676.5|10661.5|10676.5|10661.5|0
1633442190000|2021-10-05 13:56:30|10677.1|10662.1|10670.8|10655.8|10677.1|10662.1|10670.6|10655.6|7
1633442200000|2021-10-05 13:56:40|10671.4|10656.4|10675.9|10660.9|10675.9|10660.9|10671.4|10656.4|1
1633442210000|2021-10-05 13:56:50|10676.8|10661.8|10675.9|10660.9|10676.8|10661.8|10675.9|10660.9|4
1633442220000|2021-10-05 13:57:00|10675|10660|10675|10660|10675.2|10660.2|10674.2|10659.2|2
1633442230000|2021-10-05 13:57:10|10671.2|10656.2|10671.2|10656.2|10671.2|10656.2|10670.7|10655.7|2
1633442240000|2021-10-05 13:57:20|10671.5|10656.5|10672|10657|10672.2|10657.2|10671.5|10656.5|2
1633442250000|2021-10-05 13:57:30|10672.3|10657.3|10672.3|10657.3|10672.3|10657.3|10672.3|10657.3|2
1633442260000|2021-10-05 13:57:40|10672.9|10657.9|10672.9|10657.9|10672.9|10657.9|10672.9|10657.9|0
1633442280000|2021-10-05 13:58:00|10672.6|10657.6|10672.6|10657.6|10672.6|10657.6|10672.6|10657.6|2
1633442290000|2021-10-05 13:58:10|10672.9|10657.9|10676|10661|10676|10661|10672.6|10657.6|2
1633442300000|2021-10-05 13:58:20|10674.4|10659.4|10671.7|10656.7|10674.4|10659.4|10671.6|10656.6|13
1633442310000|2021-10-05 13:58:30|10671.3|10656.3|10670.4|10655.4|10671.3|10656.3|10670.4|10655.4|2
1633442320000|2021-10-05 13:58:40|10669.6|10654.6|10668.9|10653.9|10670.1|10655.1|10668.9|10653.9|12
1633442330000|2021-10-05 13:58:50|10666.9|10651.9|10663|10648|10666.9|10651.9|10661.5|10646.5|34
1633442340000|2021-10-05 13:59:00|10662|10647|10664.4|10649.4|10664.6|10649.6|10662|10647|3
1633442360000|2021-10-05 13:59:20|10663.3|10648.3|10663.2|10648.2|10663.3|10648.3|10662.1|10647.1|8
1633442370000|2021-10-05 13:59:30|10663.1|10648.1|10663.5|10648.5|10667.5|10652.5|10663.1|10648.1|25
1633442380000|2021-10-05 13:59:40|10668.1|10653.1|10664.3|10649.3|10669.1|10654.1|10664.1|10649.1|11
1633442390000|2021-10-05 13:59:50|10663.5|10648.5|10664.3|10649.3|10664.3|10649.3|10663.5|10648.5|9
1633442400000|2021-10-05 14:00:00|10669.3|10654.3|10669.5|10654.5|10669.5|10654.5|10669.3|10654.3|0
1633442410000|2021-10-05 14:00:10|10665.6|10650.6|10670|10655|10670|10655|10665.6|10650.6|13
1633442420000|2021-10-05 14:00:20|10670.3|10655.3|10674.4|10659.4|10674.6|10659.6|10670.2|10655.2|4
1633442430000|2021-10-05 14:00:30|10674.6|10659.6|10675.6|10660.6|10675.6|10660.6|10674.6|10659.6|0
1633442440000|2021-10-05 14:00:40|10674.4|10659.4|10674.4|10659.4|10674.4|10659.4|10674.4|10659.4|4
1633442450000|2021-10-05 14:00:50|10673.6|10658.6|10672.9|10657.9|10673.6|10658.6|10672.9|10657.9|4
1633442460000|2021-10-05 14:01:00|10672.4|10657.4|10672.4|10657.4|10672.4|10657.4|10672.4|10657.4|0
1633442470000|2021-10-05 14:01:10|10672.3|10657.3|10667.4|10652.4|10672.3|10657.3|10667.3|10652.3|26
1633442480000|2021-10-05 14:01:20|10667.2|10652.2|10667|10652|10667.4|10652.4|10667|10652|2
1633442490000|2021-10-05 14:01:30|10666.1|10651.1|10664.3|10649.3|10666.1|10651.1|10664.3|10649.3|1
1633442500000|2021-10-05 14:01:40|10664.6|10649.6|10664.9|10649.9|10665.6|10650.6|10664.6|10649.6|5
1633442510000|2021-10-05 14:01:50|10665.1|10650.1|10664.9|10649.9|10665.1|10650.1|10664.9|10649.9|0
1633442520000|2021-10-05 14:02:00|10664.6|10649.6|10657.2|10642.2|10664.6|10649.6|10657.2|10642.2|14
1633442530000|2021-10-05 14:02:10|10657.1|10642.1|10656.8|10641.8|10657.1|10642.1|10656.6|10641.6|6
1633442540000|2021-10-05 14:02:20|10657.1|10642.1|10658|10643|10658|10643|10657.1|10642.1|1
1633442550000|2021-10-05 14:02:30|||||||||1
1633442560000|2021-10-05 14:02:40|10658.3|10643.3|10658.3|10643.3|10658.3|10643.3|10658.3|10643.3|0
1633442570000|2021-10-05 14:02:50|10658.6|10643.6|10658.6|10643.6|10658.6|10643.6|10658.6|10643.6|3
1633442580000|2021-10-05 14:03:00|10658.4|10643.4|10652|10637|10658.4|10643.4|10651.6|10636.6|27
1633442610000|2021-10-05 14:03:30|10652.3|10637.3|10653.3|10638.3|10653.3|10638.3|10652.3|10637.3|8
1633442620000|2021-10-05 14:03:40|10653.9|10638.9|10653.9|10638.9|10653.9|10638.9|10653.9|10638.9|0
1633442630000|2021-10-05 14:03:50|10654.1|10639.1|10653.9|10638.9|10654.1|10639.1|10653.9|10638.9|1
1633442640000|2021-10-05 14:04:00|10654.2|10639.2|10654.7|10639.7|10654.7|10639.7|10654|10639|3
1633442650000|2021-10-05 14:04:10|10658.8|10643.8|10658|10643|10658.8|10643.8|10658|10643|2
1633442660000|2021-10-05 14:04:20|10658.5|10643.5|10658.7|10643.7|10658.7|10643.7|10657.9|10642.9|6
1633442670000|2021-10-05 14:04:30|10658.3|10643.3|10656.8|10641.8|10658.3|10643.3|10656.8|10641.8|3
1633442680000|2021-10-05 14:04:40|10656.6|10641.6|10656.1|10641.1|10656.6|10641.6|10656.1|10641.1|0
1633442690000|2021-10-05 14:04:50|10654.7|10639.7|10652.9|10637.9|10654.7|10639.7|10652.9|10637.9|5
1633442710000|2021-10-05 14:05:10|10652.7|10637.7|10652|10637|10652.7|10637.7|10652|10637|13
1633442720000|2021-10-05 14:05:20|10652.3|10637.3|10652.2|10637.2|10652.3|10637.3|10652.2|10637.2|2
1633442730000|2021-10-05 14:05:30|10653.1|10638.1|10653.1|10638.1|10653.1|10638.1|10653.1|10638.1|0
1633442740000|2021-10-05 14:05:40|10652.5|10637.5|10654.1|10639.1|10654.1|10639.1|10652.5|10637.5|6
1633442750000|2021-10-05 14:05:50|10654.7|10639.7|10657.8|10642.8|10657.8|10642.8|10654.7|10639.7|8
1633442760000|2021-10-05 14:06:00|10658|10643|10659.3|10644.3|10661.3|10646.3|10658|10643|8
1633442770000|2021-10-05 14:06:10|10658.2|10643.2|10661.9|10646.9|10663|10648|10658.2|10643.2|14
1633442800000|2021-10-05 14:06:40|10663|10648|10662|10647|10663|10648|10662|10647|0
1633442810000|2021-10-05 14:06:50|10661.7|10646.7|10661.7|10646.7|10661.7|10646.7|10661.7|10646.7|1
1633442830000|2021-10-05 14:07:10|10662|10647|10662|10647|10662|10647|10662|10647|5
1633442840000|2021-10-05 14:07:20|10662.6|10647.6|10659.4|10644.4|10662.6|10647.6|10659.4|10644.4|13
1633442850000|2021-10-05 14:07:30|10659.2|10644.2|10657.6|10642.6|10659.2|10644.2|10657.6|10642.6|2
1633442860000|2021-10-05 14:07:40|10657.3|10642.3|10657.5|10642.5|10657.5|10642.5|10657.3|10642.3|4
1633442870000|2021-10-05 14:07:50|10654.8|10639.8|10653.8|10638.8|10654.8|10639.8|10653.8|10638.8|12
1633442880000|2021-10-05 14:08:00|10653.3|10638.3|10652.9|10637.9|10653.3|10638.3|10652.9|10637.9|1
1633442890000|2021-10-05 14:08:10|10652.7|10637.7|10650.2|10635.2|10652.7|10637.7|10649.9|10634.9|7
1633442900000|2021-10-05 14:08:20|10650|10635|10650.2|10635.2|10650.3|10635.3|10650|10635|2
1633442910000|2021-10-05 14:08:30|10650|10635|10647.8|10632.8|10650|10635|10647.8|10632.8|6
1633442920000|2021-10-05 14:08:40|10648|10633|10649.6|10634.6|10650.1|10635.1|10648|10633|5
1633442930000|2021-10-05 14:08:50|10649.1|10634.1|10649.3|10634.3|10649.3|10634.3|10649.1|10634.1|1
1633442940000|2021-10-05 14:09:00|10651.8|10636.8|10653.1|10638.1|10655|10640|10651.8|10636.8|15
1633442950000|2021-10-05 14:09:10|10653|10638|10654.3|10639.3|10655.4|10640.4|10653|10638|4
1633442960000|2021-10-05 14:09:20|10654.6|10639.6|10657.1|10642.1|10657.1|10642.1|10654.6|10639.6|5
1633442970000|2021-10-05 14:09:30|10656.1|10641.1|10654.4|10639.4|10656.1|10641.1|10654.4|10639.4|1
1633442980000|2021-10-05 14:09:40|10654|10639|10654.1|10639.1|10654.1|10639.1|10653.6|10638.6|0
1633442990000|2021-10-05 14:09:50|10651.3|10636.3|10650.1|10635.1|10651.3|10636.3|10650.1|10635.1|22
1633443000000|2021-10-05 14:10:00|10650.6|10635.6|10651.9|10636.9|10653.6|10638.6|10650.6|10635.6|4
1633443010000|2021-10-05 14:10:10|10654.9|10639.9|10655.4|10640.4|10655.4|10640.4|10654.9|10639.9|3
1633443020000|2021-10-05 14:10:20|10653.9|10638.9|10651.3|10636.3|10653.9|10638.9|10650.3|10635.3|8
1633443030000|2021-10-05 14:10:30|10651.9|10636.9|10650.8|10635.8|10651.9|10636.9|10650.8|10635.8|33
1633443040000|2021-10-05 14:10:40|10651.4|10636.4|10646.1|10631.1|10651.4|10636.4|10646.1|10631.1|4
1633443050000|2021-10-05 14:10:50|10646.3|10631.3|10647.8|10632.8|10647.8|10632.8|10646.1|10631.1|1
1633443060000|2021-10-05 14:11:00|10647.2|10632.2|10646.4|10631.4|10647.2|10632.2|10646.4|10631.4|2
1633443070000|2021-10-05 14:11:10|10645.4|10630.4|10645.4|10630.4|10645.4|10630.4|10645.4|10630.4|4
1633443080000|2021-10-05 14:11:20|10645.2|10630.2|10645.4|10630.4|10645.4|10630.4|10645.2|10630.2|3
1633443090000|2021-10-05 14:11:30|10645.7|10630.7|10645.9|10630.9|10646.1|10631.1|10644.7|10629.7|3
1633443100000|2021-10-05 14:11:40|10646.1|10631.1|10645.9|10630.9|10646.1|10631.1|10645.9|10630.9|4
1633443110000|2021-10-05 14:11:50|10645.7|10630.7|10646.2|10631.2|10646.2|10631.2|10645.7|10630.7|0
1633443120000|2021-10-05 14:12:00|10645.8|10630.8|10645.6|10630.6|10646|10631|10645.6|10630.6|5
1633443130000|2021-10-05 14:12:10|10645.4|10630.4|10641.8|10626.8|10645.4|10630.4|10641.8|10626.8|16
1633443140000|2021-10-05 14:12:20|10643.3|10628.3|10644|10629|10644|10629|10643.3|10628.3|3
1633443150000|2021-10-05 14:12:30|10644.4|10629.4|10644.8|10629.8|10644.8|10629.8|10644.4|10629.4|4
1633443160000|2021-10-05 14:12:40|10645.1|10630.1|10645.5|10630.5|10645.5|10630.5|10645.1|10630.1|8
1633443170000|2021-10-05 14:12:50|10645.3|10630.3|10645.1|10630.1|10645.3|10630.3|10645.1|10630.1|1
1633443180000|2021-10-05 14:13:00|10644.9|10629.9|10645.1|10630.1|10645.1|10630.1|10644.9|10629.9|3
1633443190000|2021-10-05 14:13:10|10644.9|10629.9|10644.9|10629.9|10644.9|10629.9|10644.9|10629.9|1
1633443210000|2021-10-05 14:13:30|||||||||1
1633443220000|2021-10-05 14:13:40|10646.1|10631.1|10646.5|10631.5|10646.5|10631.5|10646.1|10631.1|8
1633443230000|2021-10-05 14:13:50|10646.1|10631.1|10647.9|10632.9|10647.9|10632.9|10646.1|10631.1|3
1633443240000|2021-10-05 14:14:00|10648.2|10633.2|10656|10641|10656|10641|10648|10633|6
1633443250000|2021-10-05 14:14:10|10657.8|10642.8|10646.3|10631.3|10658.6|10643.6|10645.8|10630.8|19
1633443260000|2021-10-05 14:14:20|10647.4|10632.4|10647.2|10632.2|10648.7|10633.7|10646.7|10631.7|3
1633443270000|2021-10-05 14:14:30|10647.4|10632.4|10646.9|10631.9|10647.4|10632.4|10646.9|10631.9|0
1633443280000|2021-10-05 14:14:40|10647.2|10632.2|10647.4|10632.4|10647.4|10632.4|10647.2|10632.2|0
1633443300000|2021-10-05 14:15:00|10649.3|10634.3|10648.3|10633.3|10655.8|10640.8|10647.5|10632.5|9
1633443310000|2021-10-05 14:15:10|10649.1|10634.1|10646.8|10631.8|10650|10635|10646.3|10631.3|3
1633443320000|2021-10-05 14:15:20|10646.4|10631.4|10645.6|10630.6|10646.4|10631.4|10645.6|10630.6|2
1633443330000|2021-10-05 14:15:30|10645.1|10630.1|10646.5|10631.5|10646.7|10631.7|10644.4|10629.4|18
1633443340000|2021-10-05 14:15:40|10646.1|10631.1|10646.1|10631.1|10646.1|10631.1|10645.9|10630.9|0
1633443350000|2021-10-05 14:15:50|10645.7|10630.7|10645.3|10630.3|10646|10631|10645.3|10630.3|0
1633443360000|2021-10-05 14:16:00|10645|10630|10645|10630|10645|10630|10645|10630|0
1633443370000|2021-10-05 14:16:10|10645.3|10630.3|10645.3|10630.3|10645.3|10630.3|10645.3|10630.3|0
1633443380000|2021-10-05 14:16:20|10645|10630|10644.5|10629.5|10645|10630|10644.5|10629.5|2
1633443400000|2021-10-05 14:16:40|10646|10631|10645.7|10630.7|10646|10631|10645.2|10630.2|4
1633443410000|2021-10-05 14:16:50|10645.5|10630.5|10644.7|10629.7|10645.5|10630.5|10644.7|10629.7|16
1633443420000|2021-10-05 14:17:00|10644.9|10629.9|10645.4|10630.4|10645.4|10630.4|10644.9|10629.9|0
1633443430000|2021-10-05 14:17:10|10645.2|10630.2|10645.7|10630.7|10645.7|10630.7|10645.2|10630.2|3
1633443440000|2021-10-05 14:17:20|||||||||1
1633443450000|2021-10-05 14:17:30|10645.3|10630.3|10646.2|10631.2|10646.2|10631.2|10645.3|10630.3|2
1633443460000|2021-10-05 14:17:40|10646|10631|10645.7|10630.7|10646|10631|10645.7|10630.7|0
1633443470000|2021-10-05 14:17:50|10646|10631|10646.5|10631.5|10646.5|10631.5|10646|10631|3
1633443480000|2021-10-05 14:18:00|10645.1|10630.1|10650.7|10635.7|10650.7|10635.7|10645.1|10630.1|4
1633443490000|2021-10-05 14:18:10|10651.3|10636.3|10658.5|10643.5|10658.5|10643.5|10651.3|10636.3|4
1633443510000|2021-10-05 14:18:30|10659.1|10644.1|10658.1|10643.1|10659.1|10644.1|10658.1|10643.1|1
1633443520000|2021-10-05 14:18:40|||||||||3
1633443530000|2021-10-05 14:18:50|10658.6|10643.6|10658.1|10643.1|10658.6|10643.6|10658.1|10643.1|2
1633443540000|2021-10-05 14:19:00|10658.4|10643.4|10658.6|10643.6|10660.1|10645.1|10658.4|10643.4|7
1633443550000|2021-10-05 14:19:10|10660.6|10645.6|10662.6|10647.6|10662.6|10647.6|10660.6|10645.6|4
1633443560000|2021-10-05 14:19:20|10663.2|10648.2|10668.8|10653.8|10668.8|10653.8|10663.2|10648.2|18
1633443570000|2021-10-05 14:19:30|10669.1|10654.1|10670.6|10655.6|10670.8|10655.8|10669.1|10654.1|5
1633443580000|2021-10-05 14:19:40|10670.9|10655.9|10670.8|10655.8|10670.9|10655.9|10669.8|10654.8|7
1633443590000|2021-10-05 14:19:50|10671.2|10656.2|10671.4|10656.4|10671.4|10656.4|10671.2|10656.2|3
1633443600000|2021-10-05 14:20:00|10671.2|10656.2|10670.8|10655.8|10671.2|10656.2|10670.4|10655.4|7
1633443610000|2021-10-05 14:20:10|||||||||3
1633443620000|2021-10-05 14:20:20|10671.1|10656.1|10670.6|10655.6|10672.8|10657.8|10670.6|10655.6|13
1633443630000|2021-10-05 14:20:30|10671.6|10656.6|10670.6|10655.6|10671.6|10656.6|10670|10655|3
1633443640000|2021-10-05 14:20:40|10669.6|10654.6|10669.3|10654.3|10669.6|10654.6|10668.3|10653.3|1
1633443650000|2021-10-05 14:20:50|10669.9|10654.9|10671.7|10656.7|10671.7|10656.7|10669.9|10654.9|3
1633443660000|2021-10-05 14:21:00|10670.3|10655.3|10666.2|10651.2|10670.3|10655.3|10666.2|10651.2|7
1633443670000|2021-10-05 14:21:10|10664.4|10649.4|10664.4|10649.4|10665.9|10650.9|10664.4|10649.4|1
1633443680000|2021-10-05 14:21:20|10664.9|10649.9|10666.3|10651.3|10666.3|10651.3|10664.9|10649.9|3
1633443690000|2021-10-05 14:21:30|10666.1|10651.1|10664.8|10649.8|10666.1|10651.1|10661.9|10646.9|28
1633443700000|2021-10-05 14:21:40|10666.4|10651.4|10659.6|10644.6|10668|10653|10659.6|10644.6|5
1633443710000|2021-10-05 14:21:50|10659.8|10644.8|10660.9|10645.9|10660.9|10645.9|10659.6|10644.6|1
1633443720000|2021-10-05 14:22:00|10660.6|10645.6|10660.6|10645.6|10660.6|10645.6|10659.3|10644.3|5
1633443730000|2021-10-05 14:22:10|10661.4|10646.4|10659.3|10644.3|10661.4|10646.4|10659.3|10644.3|1
1633443740000|2021-10-05 14:22:20|10658.7|10643.7|10658.3|10643.3|10659.3|10644.3|10658.3|10643.3|4
1633443750000|2021-10-05 14:22:30|10658.5|10643.5|10660|10645|10660.8|10645.8|10658.5|10643.5|7
1633443760000|2021-10-05 14:22:40|10659.4|10644.4|10660.1|10645.1|10660.1|10645.1|10659.2|10644.2|4
1633443770000|2021-10-05 14:22:50|||||||||2
1633443780000|2021-10-05 14:23:00|10652.3|10637.3|10653.3|10638.3|10655.4|10640.4|10652.3|10637.3|23
1633443800000|2021-10-05 14:23:20|10654.4|10639.4|10655.9|10640.9|10655.9|10640.9|10654.4|10639.4|1
1633443810000|2021-10-05 14:23:30|10655.7|10640.7|10656.1|10641.1|10656.1|10641.1|10654.9|10639.9|7
1633443820000|2021-10-05 14:23:40|10655.5|10640.5|10655|10640|10655.5|10640.5|10655|10640|2
1633443830000|2021-10-05 14:23:50|10655.4|10640.4|10655|10640|10655.4|10640.4|10655|10640|1
1633443840000|2021-10-05 14:24:00|10655.2|10640.2|10655.4|10640.4|10655.6|10640.6|10655.2|10640.2|2
1633443850000|2021-10-05 14:24:10|10654.8|10639.8|10655|10640|10655|10640|10654.6|10639.6|6
1633443870000|2021-10-05 14:24:30|10654.1|10639.1|10653.5|10638.5|10654.1|10639.1|10653.5|10638.5|4
1633443880000|2021-10-05 14:24:40|10653.7|10638.7|10654.5|10639.5|10654.5|10639.5|10653.7|10638.7|1
1633443890000|2021-10-05 14:24:50|10654.1|10639.1|10654.1|10639.1|10654.1|10639.1|10654.1|10639.1|1
1633443900000|2021-10-05 14:25:00|10653.9|10638.9|10653.9|10638.9|10653.9|10638.9|10653.9|10638.9|0
1633443910000|2021-10-05 14:25:10|||||||||1
1633443920000|2021-10-05 14:25:20|10658.3|10643.3|10666.9|10651.9|10666.9|10651.9|10658.3|10643.3|4
1633443930000|2021-10-05 14:25:30|10667.8|10652.8|10669.3|10654.3|10669.3|10654.3|10667.6|10652.6|1
1633443940000|2021-10-05 14:25:40|10669.1|10654.1|10665.7|10650.7|10669.4|10654.4|10665.7|10650.7|13
1633443950000|2021-10-05 14:25:50|10659.3|10644.3|10658.6|10643.6|10659.3|10644.3|10658.6|10643.6|4
1633443960000|2021-10-05 14:26:00|10660.1|10645.1|10660.1|10645.1|10660.1|10645.1|10660.1|10645.1|2
1633443970000|2021-10-05 14:26:10|10659.5|10644.5|10662.5|10647.5|10662.5|10647.5|10659.5|10644.5|0
1633443980000|2021-10-05 14:26:20|10662.9|10647.9|10664.7|10649.7|10664.7|10649.7|10662.9|10647.9|1
1633443990000|2021-10-05 14:26:30|10665|10650|10664|10649|10665|10650|10664|10649|0
1633444000000|2021-10-05 14:26:40|10664.6|10649.6|10663.5|10648.5|10664.6|10649.6|10662.5|10647.5|5
1633444010000|2021-10-05 14:26:50|10663.3|10648.3|10658.1|10643.1|10663.3|10648.3|10658.1|10643.1|2
1633444020000|2021-10-05 14:27:00|10660.2|10645.2|10661.4|10646.4|10661.4|10646.4|10660.2|10645.2|3
1633444030000|2021-10-05 14:27:10|10661.7|10646.7|10661.8|10646.8|10661.8|10646.8|10661.5|10646.5|0
1633444040000|2021-10-05 14:27:20|10661.5|10646.5|10661.9|10646.9|10661.9|10646.9|10661.5|10646.5|18
1633444060000|2021-10-05 14:27:40|10661.4|10646.4|10657.7|10642.7|10661.4|10646.4|10657.7|10642.7|16
1633444080000|2021-10-05 14:28:00|10657.1|10642.1|10657.4|10642.4|10657.4|10642.4|10657.1|10642.1|2
1633444090000|2021-10-05 14:28:10|10657.7|10642.7|10657.7|10642.7|10657.7|10642.7|10657.7|10642.7|0
1633444110000|2021-10-05 14:28:30|10658|10643|10658|10643|10658|10643|10658|10643|0
1633444120000|2021-10-05 14:28:40|10658.1|10643.1|10658.4|10643.4|10658.4|10643.4|10658.1|10643.1|0
1633444130000|2021-10-05 14:28:50|10658.5|10643.5|10660.5|10645.5|10660.5|10645.5|10658.5|10643.5|58
1633444140000|2021-10-05 14:29:00|10656.6|10641.6|10659|10644|10659|10644|10656.6|10641.6|32
1633444150000|2021-10-05 14:29:10|10659.5|10644.5|10660.5|10645.5|10660.5|10645.5|10658.9|10643.9|2
1633444170000|2021-10-05 14:29:30|10659.9|10644.9|10661.6|10646.6|10661.6|10646.6|10659.9|10644.9|4
1633444180000|2021-10-05 14:29:40|10661.5|10646.5|10655.9|10640.9|10661.5|10646.5|10655.9|10640.9|14
1633444190000|2021-10-05 14:29:50|10655.3|10640.3|10650.2|10635.2|10655.3|10640.3|10650.2|10635.2|5
1633444200000|2021-10-05 14:30:00|10649.3|10634.3|10656.2|10641.2|10658.6|10643.6|10649.3|10634.3|13
1633444210000|2021-10-05 14:30:10|10656|10641|10654.6|10639.6|10656|10641|10654.6|10639.6|6
1633444220000|2021-10-05 14:30:20|10654.8|10639.8|10655.5|10640.5|10655.5|10640.5|10654.8|10639.8|4
1633444230000|2021-10-05 14:30:30|10655.1|10640.1|10653.6|10638.6|10655.5|10640.5|10653.6|10638.6|3
1633444240000|2021-10-05 14:30:40|10654.1|10639.1|10652.6|10637.6|10654.1|10639.1|10652.6|10637.6|9
1633444250000|2021-10-05 14:30:50|10652.1|10637.1|10653.8|10638.8|10653.8|10638.8|10651.7|10636.7|10
1633444260000|2021-10-05 14:31:00|10654.2|10639.2|10653.6|10638.6|10654.2|10639.2|10653.6|10638.6|1
1633444270000|2021-10-05 14:31:10|10653.4|10638.4|10654.1|10639.1|10654.9|10639.9|10653.4|10638.4|13
1633444280000|2021-10-05 14:31:20|||||||||3
1633444300000|2021-10-05 14:31:40|10653.5|10638.5|10653.3|10638.3|10653.5|10638.5|10653.3|10638.3|11
1633444310000|2021-10-05 14:31:50|10652.9|10637.9|10652.6|10637.6|10652.9|10637.9|10652.6|10637.6|1
1633444320000|2021-10-05 14:32:00|10649.7|10634.7|10650.7|10635.7|10650.7|10635.7|10649.7|10634.7|7
1633444330000|2021-10-05 14:32:10|10650.9|10635.9|10651.6|10636.6|10651.6|10636.6|10650.9|10635.9|10
1633444340000|2021-10-05 14:32:20|10651.4|10636.4|10651.4|10636.4|10651.4|10636.4|10651.4|10636.4|4
1633444350000|2021-10-05 14:32:30|10651.2|10636.2|10651.1|10636.1|10651.4|10636.4|10650.7|10635.7|12
1633444360000|2021-10-05 14:32:40|10651.3|10636.3|10651.3|10636.3|10651.3|10636.3|10651.3|10636.3|0
1633444380000|2021-10-05 14:33:00|10650.9|10635.9|10650.7|10635.7|10650.9|10635.9|10650.7|10635.7|0
1633444390000|2021-10-05 14:33:10|10650.9|10635.9|10652.4|10637.4|10652.4|10637.4|10650.9|10635.9|2
1633444410000|2021-10-05 14:33:30|10652.7|10637.7|10652.7|10637.7|10653|10638|10652.7|10637.7|48
1633444420000|2021-10-05 14:33:40|10652.5|10637.5|10653|10638|10653|10638|10652.5|10637.5|0
1633444430000|2021-10-05 14:33:50|10653.5|10638.5|10658.9|10643.9|10658.9|10643.9|10653.5|10638.5|7
1633444440000|2021-10-05 14:34:00|10659.9|10644.9|10662.4|10647.4|10662.4|10647.4|10659.9|10644.9|21
1633444450000|2021-10-05 14:34:10|10662.9|10647.9|10663.2|10648.2|10663.2|10648.2|10662.9|10647.9|0
1633444460000|2021-10-05 14:34:20|10663.5|10648.5|10659.6|10644.6|10663.5|10648.5|10659.6|10644.6|2
1633444470000|2021-10-05 14:34:30|10659.3|10644.3|10653.7|10638.7|10659.3|10644.3|10653.7|10638.7|11
1633444480000|2021-10-05 14:34:40|10653.2|10638.2|10649.6|10634.6|10653.2|10638.2|10648.1|10633.1|3
1633444490000|2021-10-05 14:34:50|10649.4|10634.4|10650.3|10635.3|10650.3|10635.3|10649.1|10634.1|1
1633444500000|2021-10-05 14:35:00|10650.9|10635.9|10651.6|10636.6|10652.5|10637.5|10650.9|10635.9|1
1633444510000|2021-10-05 14:35:10|10651.9|10636.9|10651.9|10636.9|10651.9|10636.9|10651.9|10636.9|1
1633444520000|2021-10-05 14:35:20|10651.5|10636.5|10650.9|10635.9|10651.5|10636.5|10650.3|10635.3|2
1633444530000|2021-10-05 14:35:30|10650.3|10635.3|10650.1|10635.1|10650.3|10635.3|10650.1|10635.1|0
1633444540000|2021-10-05 14:35:40|10649.6|10634.6|10648.6|10633.6|10649.6|10634.6|10648.6|10633.6|0
1633444550000|2021-10-05 14:35:50|10650.6|10635.6|10650.6|10635.6|10650.6|10635.6|10650.6|10635.6|6
1633444560000|2021-10-05 14:36:00|10650.9|10635.9|10651.4|10636.4|10651.4|10636.4|10650.9|10635.9|3
1633444570000|2021-10-05 14:36:10|10651.6|10636.6|10652|10637|10652.6|10637.6|10649.3|10634.3|35
1633444580000|2021-10-05 14:36:20|10651.2|10636.2|10651.2|10636.2|10651.2|10636.2|10651.2|10636.2|0
1633444590000|2021-10-05 14:36:30|10651.8|10636.8|10650.3|10635.3|10651.8|10636.8|10650|10635|1
1633444600000|2021-10-05 14:36:40|10650|10635|10649.7|10634.7|10650.3|10635.3|10649.7|10634.7|2
1633444610000|2021-10-05 14:36:50|10649.5|10634.5|10655|10640|10655|10640|10649.5|10634.5|3
1633444620000|2021-10-05 14:37:00|10655.2|10640.2|10658.5|10643.5|10659.7|10644.7|10655.2|10640.2|6
1633444630000|2021-10-05 14:37:10|10658.7|10643.7|10659|10644|10659|10644|10658.5|10643.5|0
1633444640000|2021-10-05 14:37:20|10659.3|10644.3|10662.2|10647.2|10662.2|10647.2|10657|10642|6
1633444650000|2021-10-05 14:37:30|||||||||1
1633444660000|2021-10-05 14:37:40|10655.6|10640.6|10657.3|10642.3|10657.5|10642.5|10655.6|10640.6|41
1633444670000|2021-10-05 14:37:50|10656.3|10641.3|10656.8|10641.8|10656.8|10641.8|10656.3|10641.3|0
1633444680000|2021-10-05 14:38:00|10656.3|10641.3|10655.8|10640.8|10656.3|10641.3|10655.8|10640.8|0
1633444700000|2021-10-05 14:38:20|10656|10641|10656.5|10641.5|10656.5|10641.5|10656|10641|3
1633444710000|2021-10-05 14:38:30|10656.8|10641.8|10656.5|10641.5|10657.4|10642.4|10656.5|10641.5|5
1633444720000|2021-10-05 14:38:40|10657.2|10642.2|10656.9|10641.9|10657.2|10642.2|10656.7|10641.7|1
1633444740000|2021-10-05 14:39:00|10657.1|10642.1|10657|10642|10657.1|10642.1|10656.4|10641.4|1
1633444750000|2021-10-05 14:39:10|10657.6|10642.6|10660|10645|10660.7|10645.7|10657.3|10642.3|8
1633444760000|2021-10-05 14:39:20|10660.1|10645.1|10660.3|10645.3|10660.5|10645.5|10660.1|10645.1|0
1633444780000|2021-10-05 14:39:40|||||||||1
1633444810000|2021-10-05 14:40:10|10660.6|10645.6|10660.6|10645.6|10660.6|10645.6|10660.6|10645.6|2
1633444820000|2021-10-05 14:40:20|10660.4|10645.4|10660|10645|10660.4|10645.4|10660|10645|2
1633444840000|2021-10-05 14:40:40|10660.3|10645.3|10660.9|10645.9|10661.1|10646.1|10660.3|10645.3|3
1633444850000|2021-10-05 14:40:50|10660.7|10645.7|10661.6|10646.6|10661.6|10646.6|10660.7|10645.7|3
1633444860000|2021-10-05 14:41:00|10661.8|10646.8|10663.9|10648.9|10664.3|10649.3|10661.8|10646.8|6
1633444870000|2021-10-05 14:41:10|10664.3|10649.3|10664.3|10649.3|10664.3|10649.3|10664.3|10649.3|1
1633444880000|2021-10-05 14:41:20|10665.8|10650.8|10668.4|10653.4|10668.4|10653.4|10665.8|10650.8|8
1633444890000|2021-10-05 14:41:30|10668.2|10653.2|10670.2|10655.2|10670.4|10655.4|10668.2|10653.2|4
1633444900000|2021-10-05 14:41:40|10670.4|10655.4|10674.8|10659.8|10674.8|10659.8|10670.4|10655.4|33
1633444910000|2021-10-05 14:41:50|10674.6|10659.6|10674.8|10659.8|10675|10660|10674.6|10659.6|2
1633444920000|2021-10-05 14:42:00|10675|10660|10675|10660|10675|10660|10675|10660|2
1633444930000|2021-10-05 14:42:10|10675.4|10660.4|10676.1|10661.1|10676.1|10661.1|10675.4|10660.4|3
1633444940000|2021-10-05 14:42:20|10675.6|10660.6|10675.4|10660.4|10675.8|10660.8|10675.4|10660.4|1
1633444950000|2021-10-05 14:42:30|10675.8|10660.8|10677.1|10662.1|10677.1|10662.1|10675.6|10660.6|2
1633444960000|2021-10-05 14:42:40|10677.2|10662.2|10677.2|10662.2|10677.2|10662.2|10677.2|10662.2|0
1633444970000|2021-10-05 14:42:50|10676.9|10661.9|10675.4|10660.4|10676.9|10661.9|10675.2|10660.2|4
1633444980000|2021-10-05 14:43:00|10675.2|10660.2|10675.6|10660.6|10676.1|10661.1|10675.2|10660.2|5
1633444990000|2021-10-05 14:43:10|10675.2|10660.2|10673.6|10658.6|10675.2|10660.2|10673.6|10658.6|13
1633445000000|2021-10-05 14:43:20|10673.8|10658.8|10674.9|10659.9|10675.1|10660.1|10673.8|10658.8|1
1633445010000|2021-10-05 14:43:30|10674.6|10659.6|10674.9|10659.9|10674.9|10659.9|10674.6|10659.6|0
1633445020000|2021-10-05 14:43:40|10674.7|10659.7|10675|10660|10675|10660|10674.7|10659.7|0
1633445030000|2021-10-05 14:43:50|10675.6|10660.6|10677.6|10662.6|10677.6|10662.6|10675.6|10660.6|15
1633445040000|2021-10-05 14:44:00|10678|10663|10680.7|10665.7|10680.7|10665.7|10677.8|10662.8|18
1633445050000|2021-10-05 14:44:10|10681.4|10666.4|10687.1|10672.1|10687.1|10672.1|10681.4|10666.4|24
1633445060000|2021-10-05 14:44:20|10688.8|10673.8|10690.9|10675.9|10691.5|10676.5|10688.8|10673.8|7
1633445070000|2021-10-05 14:44:30|10690.7|10675.7|10691.3|10676.3|10691.9|10676.9|10690.7|10675.7|10
1633445080000|2021-10-05 14:44:40|10691.1|10676.1|10691.3|10676.3|10691.5|10676.5|10691.1|10676.1|0
1633445090000|2021-10-05 14:44:50|10690.3|10675.3|10689.9|10674.9|10690.9|10675.9|10689.9|10674.9|10
1633445100000|2021-10-05 14:45:00|10690.5|10675.5|10692.9|10677.9|10693.3|10678.3|10690.5|10675.5|12
1633445110000|2021-10-05 14:45:10|10692|10677|10692.2|10677.2|10692.2|10677.2|10691.4|10676.4|6
1633445120000|2021-10-05 14:45:20|10692.4|10677.4|10692.8|10677.8|10692.8|10677.8|10692.4|10677.4|9
1633445130000|2021-10-05 14:45:30|10693|10678|10693.7|10678.7|10693.7|10678.7|10693|10678|3
1633445140000|2021-10-05 14:45:40|10693.9|10678.9|10694.1|10679.1|10694.1|10679.1|10693.7|10678.7|16
1633445150000|2021-10-05 14:45:50|10694.3|10679.3|10696.6|10681.6|10698.3|10683.3|10694.3|10679.3|24
1633445160000|2021-10-05 14:46:00|10697.3|10682.3|10696.4|10681.4|10697.3|10682.3|10696.4|10681.4|11
1633445170000|2021-10-05 14:46:10|10696.2|10681.2|10695.7|10680.7|10696.2|10681.2|10695.2|10680.2|35
1633445180000|2021-10-05 14:46:20|10695.4|10680.4|10695.4|10680.4|10695.4|10680.4|10695.4|10680.4|45
1633445200000|2021-10-05 14:46:40|10695.6|10680.6|10695.4|10680.4|10696.1|10681.1|10695.4|10680.4|9
1633445210000|2021-10-05 14:46:50|||||||||2
1633445220000|2021-10-05 14:47:00|10695.8|10680.8|10697.4|10682.4|10697.7|10682.7|10694.8|10679.8|26
1633445230000|2021-10-05 14:47:10|10697.8|10682.8|10697.8|10682.8|10698.4|10683.4|10697.1|10682.1|23
1633445240000|2021-10-05 14:47:20|10698.8|10683.8|10697.8|10682.8|10698.8|10683.8|10697.4|10682.4|8
1633445250000|2021-10-05 14:47:30|10699.2|10684.2|10698.6|10683.6|10699.2|10684.2|10697.8|10682.8|15
1633445260000|2021-10-05 14:47:40|10698|10683|10698|10683|10698|10683|10698|10683|0
1633445270000|2021-10-05 14:47:50|10698.1|10683.1|10698.2|10683.2|10699.8|10684.8|10697.8|10682.8|57
1633445280000|2021-10-05 14:48:00|10698.4|10683.4|10699.8|10684.8|10700.2|10685.2|10698.4|10683.4|2
1633445290000|2021-10-05 14:48:10|10700.9|10685.9|10704.3|10689.3|10704.3|10689.3|10700.9|10685.9|21
1633445300000|2021-10-05 14:48:20|10704.1|10689.1|10706|10691|10706|10691|10703.6|10688.6|11
1633445310000|2021-10-05 14:48:30|10706.4|10691.4|10706.8|10691.8|10707.2|10692.2|10706.4|10691.4|2
1633445320000|2021-10-05 14:48:40|10706.4|10691.4|10706.5|10691.5|10706.5|10691.5|10705.7|10690.7|10
1633445330000|2021-10-05 14:48:50|10706.2|10691.2|10704.1|10689.1|10706.2|10691.2|10704.1|10689.1|17
1633445340000|2021-10-05 14:49:00|10703.9|10688.9|10705.3|10690.3|10705.7|10690.7|10703.9|10688.9|16
1633445350000|2021-10-05 14:49:10|10705.7|10690.7|10705|10690|10705.7|10690.7|10705|10690|47
1633445360000|2021-10-05 14:49:20|10703.2|10688.2|10704.7|10689.7|10704.7|10689.7|10703.2|10688.2|9
1633445370000|2021-10-05 14:49:30|10704.9|10689.9|10705.1|10690.1|10705.2|10690.2|10704.9|10689.9|6
1633445380000|2021-10-05 14:49:40|10704.7|10689.7|10704.7|10689.7|10704.7|10689.7|10704.7|10689.7|5
1633445390000|2021-10-05 14:49:50|10704.9|10689.9|10704.9|10689.9|10704.9|10689.9|10704.7|10689.7|0
1633445400000|2021-10-05 14:50:00|10705.6|10690.6|10708.8|10693.8|10708.8|10693.8|10705.6|10690.6|24
1633445410000|2021-10-05 14:50:10|10708.4|10693.4|10705.8|10690.8|10708.4|10693.4|10705.8|10690.8|12
1633445420000|2021-10-05 14:50:20|10704.4|10689.4|10706.3|10691.3|10706.8|10691.8|10703.9|10688.9|35
1633445430000|2021-10-05 14:50:30|10706|10691|10706|10691|10706|10691|10706|10691|2
1633445440000|2021-10-05 14:50:40|10706.1|10691.1|10706.7|10691.7|10706.7|10691.7|10706.1|10691.1|1
1633445450000|2021-10-05 14:50:50|||||||||2
1633445460000|2021-10-05 14:51:00|10704.8|10689.8|10703.8|10688.8|10704.8|10689.8|10703.3|10688.3|19
1633445470000|2021-10-05 14:51:10|10704.2|10689.2|10702.7|10687.7|10705.2|10690.2|10702.7|10687.7|14
1633445480000|2021-10-05 14:51:20|10702.9|10687.9|10703.3|10688.3|10703.5|10688.5|10702.7|10687.7|15
1633445490000|2021-10-05 14:51:30|10703|10688|10699|10684|10703.9|10688.9|10698.2|10683.2|21
1633445500000|2021-10-05 14:51:40|10698.4|10683.4|10695.4|10680.4|10698.4|10683.4|10695.2|10680.2|10
1633445510000|2021-10-05 14:51:50|10696.3|10681.3|10697.7|10682.7|10697.7|10682.7|10696.3|10681.3|3
1633445520000|2021-10-05 14:52:00|10699.7|10684.7|10699.7|10684.7|10699.7|10684.7|10699.7|10684.7|3
1633445530000|2021-10-05 14:52:10|||||||||4
1633445540000|2021-10-05 14:52:20|10700|10685|10700.9|10685.9|10700.9|10685.9|10700|10685|8
1633445550000|2021-10-05 14:52:30|10699.2|10684.2|10697.9|10682.9|10699.2|10684.2|10697.7|10682.7|23
1633445560000|2021-10-05 14:52:40|10698.2|10683.2|10698.2|10683.2|10698.2|10683.2|10698.2|10683.2|0
1633445570000|2021-10-05 14:52:50|10701.9|10686.9|10701.9|10686.9|10701.9|10686.9|10701.9|10686.9|14
1633445580000|2021-10-05 14:53:00|10702.1|10687.1|10704|10689|10704.2|10689.2|10702.1|10687.1|19
1633445590000|2021-10-05 14:53:10|10704.2|10689.2|10704.2|10689.2|10704.2|10689.2|10704.2|10689.2|3
1633445600000|2021-10-05 14:53:20|10704.3|10689.3|10705.1|10690.1|10705.1|10690.1|10704.3|10689.3|9
1633445610000|2021-10-05 14:53:30|10704.8|10689.8|10704|10689|10704.8|10689.8|10704|10689|2
1633445620000|2021-10-05 14:53:40|10703.1|10688.1|10701.4|10686.4|10703.1|10688.1|10701.4|10686.4|17
1633445630000|2021-10-05 14:53:50|||||||||22
1633445640000|2021-10-05 14:54:00|10699.4|10684.4|10698|10683|10699.4|10684.4|10698|10683|9
1633445650000|2021-10-05 14:54:10|||||||||5
1633445660000|2021-10-05 14:54:20|10698.6|10683.6|10698.6|10683.6|10698.6|10683.6|10698.6|10683.6|4
1633445670000|2021-10-05 14:54:30|10696.6|10681.6|10695.9|10680.9|10696.9|10681.9|10695.9|10680.9|13
1633445680000|2021-10-05 14:54:40|10696.1|10681.1|10694.9|10679.9|10696.1|10681.1|10694.9|10679.9|4
1633445690000|2021-10-05 14:54:50|10695.3|10680.3|10697|10682|10697.1|10682.1|10695.3|10680.3|42
1633445700000|2021-10-05 14:55:00|10698.3|10683.3|10696.5|10681.5|10698.3|10683.3|10696.5|10681.5|18
1633445710000|2021-10-05 14:55:10|||||||||1
1633445720000|2021-10-05 14:55:20|10696.7|10681.7|10696.9|10681.9|10697|10682|10696.7|10681.7|4
1633445730000|2021-10-05 14:55:30|10698.3|10683.3|10702.1|10687.1|10702.1|10687.1|10698.3|10683.3|29
1633445740000|2021-10-05 14:55:40|10701.8|10686.8|10701.6|10686.6|10701.8|10686.8|10701.1|10686.1|19
1633445750000|2021-10-05 14:55:50|10701.8|10686.8|10701.2|10686.2|10701.8|10686.8|10701.2|10686.2|17
1633445760000|2021-10-05 14:56:00|10700|10685|10700|10685|10700|10685|10700|10685|0
1633445770000|2021-10-05 14:56:10|10698.3|10683.3|10698.5|10683.5|10698.5|10683.5|10698.3|10683.3|5
1633445780000|2021-10-05 14:56:20|10698.3|10683.3|10698.3|10683.3|10698.3|10683.3|10698.3|10683.3|9
1633445800000|2021-10-05 14:56:40|10698.4|10683.4|10698.6|10683.6|10698.8|10683.8|10698.4|10683.4|10
1633445810000|2021-10-05 14:56:50|10698.4|10683.4|10698.6|10683.6|10698.6|10683.6|10698.4|10683.4|2
1633445820000|2021-10-05 14:57:00|10698.8|10683.8|10701.9|10686.9|10702.2|10687.2|10698.8|10683.8|15
1633445830000|2021-10-05 14:57:10|10702.2|10687.2|10702.2|10687.2|10702.2|10687.2|10702.2|10687.2|8
1633445840000|2021-10-05 14:57:20|10701.7|10686.7|10701.7|10686.7|10701.7|10686.7|10701.7|10686.7|4
1633445850000|2021-10-05 14:57:30|10702|10687|10707.6|10692.6|10707.6|10692.6|10702|10687|78
1633445860000|2021-10-05 14:57:40|10711.5|10696.5|10710.8|10695.8|10711.8|10696.8|10707.1|10692.1|131
1633445870000|2021-10-05 14:57:50|10711.1|10696.1|10712.3|10697.3|10712.3|10697.3|10710.5|10695.5|12
1633445880000|2021-10-05 14:58:00|10712.6|10697.6|10712.6|10697.6|10712.6|10697.6|10711|10696|19
1633445890000|2021-10-05 14:58:10|10712.3|10697.3|10712.4|10697.4|10712.6|10697.6|10712.3|10697.3|4
1633445900000|2021-10-05 14:58:20|10712.3|10697.3|10712.6|10697.6|10712.6|10697.6|10712.2|10697.2|19
1633445910000|2021-10-05 14:58:30|||||||||8
1633445920000|2021-10-05 14:58:40|10712.8|10697.8|10715.4|10700.4|10715.4|10700.4|10712.4|10697.4|84
1633445930000|2021-10-05 14:58:50|10715.7|10700.7|10713.6|10698.6|10715.7|10700.7|10712.6|10697.6|20
1633445940000|2021-10-05 14:59:00|10713.8|10698.8|10712.7|10697.7|10714.3|10699.3|10712.2|10697.2|22
1633445950000|2021-10-05 14:59:10|10713.1|10698.1|10713.1|10698.1|10713.1|10698.1|10713.1|10698.1|7
1633445960000|2021-10-05 14:59:20|10713.3|10698.3|10713.6|10698.6|10713.6|10698.6|10713.3|10698.3|7
1633445970000|2021-10-05 14:59:30|10713.9|10698.9|10714.5|10699.5|10714.6|10699.6|10713.9|10698.9|3
1633445980000|2021-10-05 14:59:40|||||||||20
1633445990000|2021-10-05 14:59:50|10714.9|10699.9|10715.1|10700.1|10715.1|10700.1|10714.9|10699.9|8
1633446000000|2021-10-05 15:00:00|10715.3|10700.3|10716|10701|10716.2|10701.2|10715.1|10700.1|41
1633446010000|2021-10-05 15:00:10|10712.2|10697.2|10710.6|10695.6|10712.2|10697.2|10710.6|10695.6|27
1633446020000|2021-10-05 15:00:20|10710.7|10695.7|10710.8|10695.8|10711.3|10696.3|10710.7|10695.7|2
1633446030000|2021-10-05 15:00:30|10710.5|10695.5|10711.4|10696.4|10711.4|10696.4|10709.7|10694.7|13
1633446040000|2021-10-05 15:00:40|10711.6|10696.6|10711.2|10696.2|10711.6|10696.6|10711|10696|5
1633446050000|2021-10-05 15:00:50|10711.5|10696.5|10711.3|10696.3|10711.5|10696.5|10711.3|10696.3|11
1633446060000|2021-10-05 15:01:00|10711.1|10696.1|10710.9|10695.9|10711.4|10696.4|10710.7|10695.7|2
1633446070000|2021-10-05 15:01:10|10710.7|10695.7|10711|10696|10711|10696|10710.7|10695.7|0
1633446080000|2021-10-05 15:01:20|10711.2|10696.2|10711.1|10696.1|10711.5|10696.5|10711.1|10696.1|5
1633446090000|2021-10-05 15:01:30|10710.8|10695.8|10710.8|10695.8|10710.8|10695.8|10710.8|10695.8|10
1633446100000|2021-10-05 15:01:40|10711|10696|10710.8|10695.8|10711|10696|10710.2|10695.2|4
1633446110000|2021-10-05 15:01:50|10710.6|10695.6|10708.9|10693.9|10710.9|10695.9|10708.4|10693.4|27
1633446120000|2021-10-05 15:02:00|10708.6|10693.6|10709.1|10694.1|10709.1|10694.1|10708.6|10693.6|9
1633446130000|2021-10-05 15:02:10|10708.8|10693.8|10708|10693|10709|10694|10708|10693|16
1633446140000|2021-10-05 15:02:20|10708.5|10693.5|10709.1|10694.1|10709.1|10694.1|10708.5|10693.5|2
1633446150000|2021-10-05 15:02:30|10708.9|10693.9|10709.6|10694.6|10709.6|10694.6|10708.6|10693.6|7
1633446160000|2021-10-05 15:02:40|10709.7|10694.7|10709.5|10694.5|10710.2|10695.2|10709.5|10694.5|10
1633446180000|2021-10-05 15:03:00|10710.2|10695.2|10709.9|10694.9|10710.2|10695.2|10709.9|10694.9|10
1633446190000|2021-10-05 15:03:10|10710.2|10695.2|10709.1|10694.1|10710.5|10695.5|10707.8|10692.8|18
1633446200000|2021-10-05 15:03:20|10708.7|10693.7|10710.5|10695.5|10710.5|10695.5|10708.7|10693.7|3
1633446220000|2021-10-05 15:03:40|10709|10694|10710|10695|10710|10695|10709|10694|6
1633446230000|2021-10-05 15:03:50|10709.5|10694.5|10709.8|10694.8|10709.8|10694.8|10709.5|10694.5|1
1633446250000|2021-10-05 15:04:10|10709.6|10694.6|10709.6|10694.6|10709.6|10694.6|10709.6|10694.6|0
1633446260000|2021-10-05 15:04:20|||||||||2
1633446270000|2021-10-05 15:04:30|10709.8|10694.8|10709.8|10694.8|10709.8|10694.8|10709.8|10694.8|1
1633446280000|2021-10-05 15:04:40|||||||||3
1633446300000|2021-10-05 15:05:00|10709.5|10694.5|10709.7|10694.7|10709.7|10694.7|10709.5|10694.5|4
1633446320000|2021-10-05 15:05:20|10709.9|10694.9|10708.5|10693.5|10710.2|10695.2|10708.5|10693.5|6
1633446330000|2021-10-05 15:05:30|10707.6|10692.6|10706.5|10691.5|10709.1|10694.1|10705.8|10690.8|26
1633446340000|2021-10-05 15:05:40|10706.3|10691.3|10706.6|10691.6|10706.6|10691.6|10706.1|10691.1|26
1633446350000|2021-10-05 15:05:50|10706.3|10691.3|10706.3|10691.3|10706.3|10691.3|10706.3|10691.3|1
1633446360000|2021-10-05 15:06:00|10706.6|10691.6|10708|10693|10708|10693|10706.3|10691.3|19
1633446370000|2021-10-05 15:06:10|10708.6|10693.6|10707.4|10692.4|10708.6|10693.6|10707.4|10692.4|3
1633446390000|2021-10-05 15:06:30|10707.7|10692.7|10708.2|10693.2|10708.2|10693.2|10707.7|10692.7|0
1633446400000|2021-10-05 15:06:40|10707.7|10692.7|10707.1|10692.1|10707.7|10692.7|10707.1|10692.1|8
1633446410000|2021-10-05 15:06:50|10706.5|10691.5|10706.1|10691.1|10706.7|10691.7|10706.1|10691.1|15
1633446420000|2021-10-05 15:07:00|10706.4|10691.4|10705.9|10690.9|10706.8|10691.8|10705.9|10690.9|11
1633446450000|2021-10-05 15:07:30|10705.6|10690.6|10705.6|10690.6|10705.6|10690.6|10705.6|10690.6|0
1633446460000|2021-10-05 15:07:40|10705.9|10690.9|10705.9|10690.9|10705.9|10690.9|10705.9|10690.9|2
1633446480000|2021-10-05 15:08:00|10704.2|10689.2|10705.5|10690.5|10705.5|10690.5|10704.2|10689.2|13
1633446490000|2021-10-05 15:08:10|10705.7|10690.7|10706|10691|10706|10691|10705.7|10690.7|1
1633446510000|2021-10-05 15:08:30|10706.2|10691.2|10706.6|10691.6|10707.1|10692.1|10706.2|10691.2|11
1633446520000|2021-10-05 15:08:40|10703.8|10688.8|10704.1|10689.1|10704.1|10689.1|10703.8|10688.8|4
1633446530000|2021-10-05 15:08:50|10703.9|10688.9|10702.7|10687.7|10703.9|10688.9|10702.7|10687.7|4
1633446540000|2021-10-05 15:09:00|10702.9|10687.9|10705.7|10690.7|10705.7|10690.7|10702.9|10687.9|2
1633446550000|2021-10-05 15:09:10|10706.2|10691.2|10707.7|10692.7|10707.7|10692.7|10706.2|10691.2|5
1633446560000|2021-10-05 15:09:20|10708.3|10693.3|10708.3|10693.3|10708.3|10693.3|10708.3|10693.3|1
1633446580000|2021-10-05 15:09:40|10708.6|10693.6|10712|10697|10712|10697|10708.6|10693.6|6
1633446590000|2021-10-05 15:09:50|10711.9|10696.9|10714.6|10699.6|10714.6|10699.6|10711.9|10696.9|26
1633446600000|2021-10-05 15:10:00|10712.2|10697.2|10716|10701|10716|10701|10712.2|10697.2|139
1633447360000|2021-10-05 15:22:40|10728.9|10713.9|10714.6|10699.6|10728.9|10713.9|10712.7|10697.7|776
1633447370000|2021-10-05 15:22:50|10714.8|10699.8|10718.6|10703.6|10719.3|10704.3|10714.6|10699.6|206
1633447380000|2021-10-05 15:23:00|10717.9|10702.9|10717.1|10702.1|10717.9|10702.9|10715.6|10700.6|37
1633447390000|2021-10-05 15:23:10|10717.5|10702.5|10717.7|10702.7|10718.1|10703.1|10717.5|10702.5|6
1633447400000|2021-10-05 15:23:20|10721.9|10706.9|10718.3|10703.3|10722.5|10707.5|10718.3|10703.3|213
1633447410000|2021-10-05 15:23:30|10718.1|10703.1|10721.4|10706.4|10721.4|10706.4|10718.1|10703.1|26
1633447420000|2021-10-05 15:23:40|10722.5|10707.5|10715.3|10700.3|10722.5|10707.5|10715.3|10700.3|28
1633447430000|2021-10-05 15:23:50|10716.8|10701.8|10718.1|10703.1|10718.9|10703.9|10716|10701|7
1633447440000|2021-10-05 15:24:00|10717.8|10702.8|10718.4|10703.4|10718.4|10703.4|10717.8|10702.8|1
1633447450000|2021-10-05 15:24:10|10718.6|10703.6|10718.3|10703.3|10718.7|10703.7|10718.3|10703.3|9
1633447460000|2021-10-05 15:24:20|10721.3|10706.3|10720.4|10705.4|10722.7|10707.7|10720.4|10705.4|14
1633447470000|2021-10-05 15:24:30|10720.6|10705.6|10719.7|10704.7|10721|10706|10719.3|10704.3|7
1633447480000|2021-10-05 15:24:40|10719.4|10704.4|10723.5|10708.5|10724.1|10709.1|10719.4|10704.4|27
1633447490000|2021-10-05 15:24:50|10723|10708|10724|10709|10724|10709|10722.9|10707.9|1
1633447510000|2021-10-05 15:25:10|||||||||4
1633447520000|2021-10-05 15:25:20|10725.5|10710.5|10725.5|10710.5|10725.5|10710.5|10725.5|10710.5|0
1633482010000|2021-10-06 01:00:10|10903.3|10888.3|10917.7|10902.7|10917.7|10902.7|10895.9|10862.8|46
1633482020000|2021-10-06 01:00:20|10914.7|10899.7|10951.6|10936.6|10960.4|10940.4|10911.1|10896.1|70
1633482030000|2021-10-06 01:00:30|10958.6|10933.6|10972.1|10934.6|10972.1|10940.1|10944.5|10922.2|21
1633482040000|2021-10-06 01:00:40|10968.1|10930.6|10979.7|10942.2|10979.7|10959.6|10954|10930.6|14
1633482050000|2021-10-06 01:00:50|10972|10947|10983.7|10968.7|10983.7|10968.7|10960.1|10945.1|11
1633482060000|2021-10-06 01:01:00|10984|10969|11010.3|10995.3|11011.6|10996.6|10983.5|10968.5|46
1633482070000|2021-10-06 01:01:10|11009.4|10994.4|10965.6|10940.6|11009.6|10994.4|10965.6|10940.1|26
1633482080000|2021-10-06 01:01:20|10958.1|10943.1|10943.7|10928.7|10958.1|10943.1|10940|10924.7|18
1633482090000|2021-10-06 01:01:30|10944|10929|10950.3|10925.3|10950.3|10929|10916.7|10892.8|32
1633482100000|2021-10-06 01:01:40|10940.4|10925.4|10943.6|10928.6|10951|10928.9|10930.9|10915.9|28
1633482110000|2021-10-06 01:01:50|10944.5|10929.5|10980|10965|10980|10965|10944.5|10929.5|17
1633482120000|2021-10-06 01:02:00|10988.1|10973.1|10980.6|10965.6|10988.1|10973.1|10968.1|10953.1|18
1633482130000|2021-10-06 01:02:10|10979.7|10964.7|10978.4|10963.4|10980.1|10965.1|10978.4|10963.4|8
1633482140000|2021-10-06 01:02:20|10978.9|10963.9|10986.2|10971.2|10986.4|10971.4|10978.9|10963.9|19
1633482150000|2021-10-06 01:02:30|10986.4|10971.4|10976.8|10961.8|10986.4|10971.4|10974.3|10959.3|11
1633482160000|2021-10-06 01:02:40|10978.9|10963.9|11002.1|10977.1|11002.1|10983.1|10978.9|10961|13
1633482170000|2021-10-06 01:02:50|10996.7|10981.7|10998.7|10983.7|11005.7|10984.7|10996.5|10980.7|20
1633482180000|2021-10-06 01:03:00|10999.9|10984.9|11010.7|10985.7|11011|10989.6|10999.9|10981.2|45
1633482190000|2021-10-06 01:03:10|11013.3|10988.3|11013.5|10998.5|11013.7|10998.7|11013.1|10988.3|12
1633482200000|2021-10-06 01:03:20|11013.3|10998.3|11025.7|11010.7|11032.7|11017.7|11013.3|10998.3|12
1633482210000|2021-10-06 01:03:30|11032.4|11017.4|11034.3|11009.3|11037.6|11020|11027.5|11006.1|23
1633482220000|2021-10-06 01:03:40|11034.5|11009.5|11037.4|11022.4|11037.4|11022.4|11029|11009.5|23
1633482230000|2021-10-06 01:03:50|11037.6|11022.6|11048.9|11033.9|11048.9|11033.9|11036|11021|46
1633482240000|2021-10-06 01:04:00|11051.7|11036.7|11064.7|11049.7|11065.3|11050.3|11051.7|11036.7|24
1633482250000|2021-10-06 01:04:10|11064.1|11049.1|11074.3|11059.3|11074.3|11059.3|11064.1|11049.1|4
1633482260000|2021-10-06 01:04:20|11073.5|11058.5|11077.2|11062.2|11078.1|11063.1|11072.3|11057.3|19
1633482270000|2021-10-06 01:04:30|11076.6|11061.6|11077.8|11062.8|11079.7|11064.7|11076.6|11061.6|28
1633482280000|2021-10-06 01:04:40|11078.1|11063.1|11078.2|11053.2|11078.5|11063.5|11056.4|11031.9|54
1633482290000|2021-10-06 01:04:50|11077.6|11052.6|11061.4|11046.4|11077.8|11052.6|11061.4|11034.5|8
1633482300000|2021-10-06 01:05:00|11059.1|11044.1|11036.5|11021.5|11059.1|11044.1|11036.3|11019.2|10
1633482310000|2021-10-06 01:05:10|11037.1|11022.1|11039.4|11024.4|11046.6|11028.1|11037.1|11021.6|32
1633482320000|2021-10-06 01:05:20|11040.3|11025.3|11037.1|11022.1|11043.1|11028.1|11037.1|11022.1|5
1633482330000|2021-10-06 01:05:30|11037.6|11022.6|11039|11014|11043.7|11022.6|11020.1|10998.1|21
1633482340000|2021-10-06 01:05:40|11039.6|11014.6|11024.5|11009.5|11044.7|11029.7|11024.5|11009.5|12
1633482350000|2021-10-06 01:05:50|11030.5|11015.5|11066.2|11028.7|11066.2|11028.7|11024.3|11009.3|36
1633482360000|2021-10-06 01:06:00|11061.7|11024.2|11080.7|11065.7|11080.7|11065.7|11061.2|11023.7|48
1633482370000|2021-10-06 01:06:10|11087|11072|11074|11059|11094.5|11075.5|11074|11059|3
1633482380000|2021-10-06 01:06:20|11077.4|11062.4|11075.5|11060.5|11084.2|11067|11075|11059.2|12
1633482390000|2021-10-06 01:06:30|11075.7|11060.7|11078.2|11040.7|11078.2|11060.7|11075|11040.7|0
1633482400000|2021-10-06 01:06:40|11078.7|11041.2|11073|11048|11079|11048|11072.5|11041.2|1
1633482410000|2021-10-06 01:06:50|11072.4|11047.4|11071.5|11056.5|11079.2|11057|11069.5|11040.6|17
1633482420000|2021-10-06 01:07:00|11070.1|11055.1|11057.6|11042.6|11070.3|11055.3|11054.6|11039.6|5
1633482430000|2021-10-06 01:07:10|11058.5|11043.5|11055.7|11040.7|11063|11048|11055.7|11040.7|8
1633482440000|2021-10-06 01:07:20|11059.6|11044.6|11061.8|11046.8|11067.4|11051|11059.6|11042.2|3
1633482450000|2021-10-06 01:07:30|11061.6|11046.6|11051|11036|11064.2|11046.6|11051|11036|6
1633482460000|2021-10-06 01:07:40|11045.6|11030.6|11053.2|11038.2|11053.2|11038.2|11042.9|11027.9|7
1633482470000|2021-10-06 01:07:50|11049.7|11034.7|11058.5|11033.5|11069|11034.7|11049.7|11029.1|3
1633482480000|2021-10-06 01:08:00|11053.9|11038.9|11063.2|11048.2|11066.6|11048.2|11053.9|11029.1|2
1633482490000|2021-10-06 01:08:10|11062.9|11047.9|11066.5|11051.5|11066.5|11051.5|11062.9|11047.9|2
1633482500000|2021-10-06 01:08:20|11066.7|11051.7|11066.7|11051.7|11066.7|11051.7|11066.4|11051.4|2
1633482510000|2021-10-06 01:08:30|11069.6|11054.6|11066.7|11051.7|11069.6|11054.6|11066.7|11051.7|1
1633482520000|2021-10-06 01:08:40|11066.9|11051.9|11066.9|11051.9|11067.1|11052.1|11066.9|11051.9|1
1633482530000|2021-10-06 01:08:50|11072.1|11057.1|11073.1|11058.1|11073.3|11058.3|11072.1|11057.1|4
1633482540000|2021-10-06 01:09:00|11073.3|11058.3|11072.2|11057.2|11073.3|11058.3|11068.7|11053.7|23
1633482550000|2021-10-06 01:09:10|11072.4|11057.4|11073.6|11058.6|11073.8|11058.8|11072.4|11057.4|11
1633482560000|2021-10-06 01:09:20|11074.9|11059.9|11075.9|11060.9|11077.4|11062.4|11074.9|11059.9|1
1633482570000|2021-10-06 01:09:30|11077.4|11062.4|11080.4|11065.4|11080.4|11065.4|11077.4|11062.4|14
1633482580000|2021-10-06 01:09:40|11080.7|11065.7|11080.7|11065.7|11080.7|11065.7|11080.7|11065.7|0
1633482590000|2021-10-06 01:09:50|11079.7|11064.7|11080.3|11065.3|11080.3|11065.3|11079.7|11064.7|5
1633482600000|2021-10-06 01:10:00|11080.1|11065.1|11079.1|11064.1|11080.1|11065.1|11079.1|11064.1|3
1633482610000|2021-10-06 01:10:10|11078.6|11063.6|11078.6|11063.6|11081.5|11066.5|11076.9|11061.9|6
1633482620000|2021-10-06 01:10:20|11079.8|11064.8|11079.5|11064.5|11081.1|11066.1|11079.5|11064.5|13
1633482630000|2021-10-06 01:10:30|11078.7|11063.7|11081.6|11066.6|11081.7|11066.7|11078.7|11063.7|7
1633482640000|2021-10-06 01:10:40|11079.2|11064.2|11080.9|11065.9|11080.9|11065.9|11078.3|11063.3|32
1633482650000|2021-10-06 01:10:50|11078.8|11063.8|11079.4|11064.4|11079.4|11064.4|11078.2|11063.2|3
1633482660000|2021-10-06 01:11:00|11080.3|11065.3|11066.1|11041.1|11080.3|11065.3|11066.1|11041.1|39
1633482670000|2021-10-06 01:11:10|11066.7|11041.7|11066.4|11041.4|11066.7|11041.7|11066.4|11041.4|1
1633482680000|2021-10-06 01:11:20|11067.5|11030|11056.8|11041.8|11069.2|11041.8|11055.4|11029.2|26
1633482690000|2021-10-06 01:11:30|11052|11037|11049.6|11034.6|11052|11037|11049.6|11034.6|1
1633482700000|2021-10-06 01:11:40|11049|11034|11047.8|11032.8|11049|11034|11047.8|11032.8|10
1633482710000|2021-10-06 01:11:50|11045.1|11030.1|11036.9|11021.9|11045.1|11030.1|11031.5|11016.5|40
1633482720000|2021-10-06 01:12:00|11036.3|11021.3|11034.4|11019.4|11036.3|11021.3|11033.4|11018.4|1
1633482730000|2021-10-06 01:12:10|11034.6|11019.6|11034.6|11019.6|11034.9|11019.9|11034.4|11019.4|1
1633482740000|2021-10-06 01:12:20|11035.1|11020.1|11035.2|11020.2|11035.4|11020.4|11035.1|11020.1|0
1633482750000|2021-10-06 01:12:30|11034.9|11019.9|11044.4|11019.4|11046.6|11020.1|11028.6|11008.4|14
1633482760000|2021-10-06 01:12:40|11049.2|11011.7|11064.5|11049.5|11064.5|11049.5|11032.9|11011.7|5
1633482770000|2021-10-06 01:12:50|11060.9|11045.9|11063.3|11048.3|11073|11051.6|11060.9|11045.3|8
1633482780000|2021-10-06 01:13:00|11063|11048|11054.5|11029.5|11064.8|11048|11053.4|11028.4|3
1633482790000|2021-10-06 01:13:10|11054.7|11029.7|11053.5|11038.5|11057|11038.5|11050.4|11029.7|0
1633482800000|2021-10-06 01:13:20|11054.5|11039.5|11051.9|11036.9|11056.5|11041.5|11051.9|11036.9|3
1633482810000|2021-10-06 01:13:30|11052.6|11037.6|11048.1|11033.1|11053.2|11038.2|11047.6|11032.6|0
1633482820000|2021-10-06 01:13:40|11047.9|11032.9|11048.1|11033.1|11048.8|11033.8|11047.6|11032.6|0
1633482830000|2021-10-06 01:13:50|11047.9|11032.9|11048.3|11033.3|11051.3|11036.3|11044.9|11029.9|2
1633482840000|2021-10-06 01:14:00|11047.9|11032.9|11036|11021|11047.9|11032.9|11035.7|11020.7|9
1633482850000|2021-10-06 01:14:10|11036.3|11021.3|11034|11019|11036.3|11021.3|11029.3|11014.3|9
1633482860000|2021-10-06 01:14:20|11039.9|11024.9|11040.2|11025.2|11054|11026.7|11039.9|11016.5|10
1633482870000|2021-10-06 01:14:30|11039.7|11024.7|11040.7|11025.7|11040.7|11025.7|11039.7|11024.7|3
1633482880000|2021-10-06 01:14:40|11040.2|11025.2|11044.5|11029.5|11044.5|11029.5|11040|11025|3
1633482890000|2021-10-06 01:14:50|11044|11029|11065.5|11040.5|11066.9|11040.5|11042.5|11023.5|17
1633482900000|2021-10-06 01:15:00|11065.2|11040.2|11069.2|11054.2|11069.2|11054.2|11065.1|11040.2|7
1633482910000|2021-10-06 01:15:10|11066.3|11051.3|11068|11053|11068|11053|11066.3|11051.3|5
1633482920000|2021-10-06 01:15:20|11068.2|11053.2|11069.5|11054.5|11069.5|11054.5|11068.2|11053.2|0
1633482930000|2021-10-06 01:15:30|11069.7|11054.7|11076.7|11061.7|11076.7|11061.7|11069.7|11054.7|9
1633482940000|2021-10-06 01:15:40|11077|11062|11085.2|11070.2|11085.2|11070.2|11077|11062|7
1633482950000|2021-10-06 01:15:50|11084.5|11069.5|11083.2|11058.2|11084.5|11069.5|11075.8|11058.2|5
1633482960000|2021-10-06 01:16:00|11083|11058|11078.4|11063.4|11083|11063.4|11078.2|11057.6|2
1633482980000|2021-10-06 01:16:20|11078.2|11063.2|11078.2|11063.2|11078.2|11063.2|11078.2|11063.2|0
1633482990000|2021-10-06 01:16:30|11077.4|11062.4|11080.6|11065.6|11080.6|11065.6|11077.2|11062.2|1
1633483000000|2021-10-06 01:16:40|11088.2|11063.2|11093.7|11068.7|11093.7|11076.8|11086.8|11061.8|1
1633483010000|2021-10-06 01:16:50|11089.2|11064.2|11089.2|11064.2|11089.2|11064.2|11089.2|11064.2|1
1633483020000|2021-10-06 01:17:00|11088.9|11063.9|11088.6|11063.6|11088.9|11063.9|11088.6|11063.6|0
1633483050000|2021-10-06 01:17:30|11088.3|11063.3|11088.3|11063.3|11088.3|11063.3|11088.3|11063.3|1
1633483070000|2021-10-06 01:17:50|11083.1|11068.1|11082.3|11067.3|11086.8|11071.8|11082.3|11067.3|2
1633483080000|2021-10-06 01:18:00|11080.9|11065.9|11079.3|11064.3|11080.9|11065.9|11078.8|11063.8|0
1633483090000|2021-10-06 01:18:10|11079.5|11064.5|11078.8|11063.8|11079.5|11064.5|11078.8|11063.8|0
1633483120000|2021-10-06 01:18:40|11078.7|11063.7|11078.7|11063.7|11078.7|11063.7|11078.7|11063.7|0
1633483130000|2021-10-06 01:18:50|11078.5|11063.5|11079.9|11064.9|11080.1|11065.1|11078.5|11063.5|2
1633483140000|2021-10-06 01:19:00|11080.7|11065.7|11081.9|11066.9|11082.2|11067.2|11080.7|11065.7|2
1633483150000|2021-10-06 01:19:10|11082.2|11067.2|11082.2|11067.2|11082.2|11067.2|11082.2|11067.2|0
1633483160000|2021-10-06 01:19:20|11082|11067|11082.2|11067.2|11082.2|11067.2|11082|11067|1
1633483170000|2021-10-06 01:19:30|11081.3|11066.3|11081.3|11066.3|11081.3|11066.3|11081.3|11066.3|2
1633483180000|2021-10-06 01:19:40|11081.9|11066.9|11081.9|11066.9|11081.9|11066.9|11081.9|11066.9|0
1633483190000|2021-10-06 01:19:50|11082.2|11067.2|11082.2|11067.2|11082.2|11067.2|11082.2|11067.2|1
1633483200000|2021-10-06 01:20:00|11083.2|11068.2|11084.7|11069.7|11084.7|11069.7|11083.2|11068.2|0
1633483210000|2021-10-06 01:20:10|11081.5|11066.5|11080.5|11065.5|11081.5|11066.5|11080.5|11065.5|2
1633483220000|2021-10-06 01:20:20|11079.5|11064.5|11076.1|11061.1|11079.5|11064.5|11076.1|11061.1|0
1633483230000|2021-10-06 01:20:30|11075.9|11060.9|11079.4|11064.4|11079.4|11064.4|11073.4|11058.4|2
1633483240000|2021-10-06 01:20:40|11079.7|11064.7|11079.7|11064.7|11079.7|11064.7|11079.7|11064.7|0
1633483260000|2021-10-06 01:21:00|11084.1|11059.1|11084|11059|11084.1|11059.1|11083.4|11058.4|0
1633483270000|2021-10-06 01:21:10|11083.4|11058.4|11083.6|11058.6|11083.8|11062.7|11077.5|11058.3|14
1633483280000|2021-10-06 01:21:20|11084|11059|11079.6|11064.6|11084|11064.8|11079.4|11059|2
1633483290000|2021-10-06 01:21:30|11079.8|11064.8|11079.8|11064.8|11079.8|11064.8|11079.8|11064.8|0
1633483300000|2021-10-06 01:21:40|11078.3|11063.3|11078.3|11063.3|11078.3|11063.3|11078.3|11063.3|0
1633483310000|2021-10-06 01:21:50|11077.9|11062.9|11077.8|11062.8|11077.9|11062.9|11077.6|11062.6|3
1633483320000|2021-10-06 01:22:00|11078|11063|11079.1|11064.1|11079.1|11064.1|11078|11063|0
1633483330000|2021-10-06 01:22:10|11076.8|11061.8|11074.3|11059.3|11076.8|11061.8|11074.3|11059.3|1
1633483340000|2021-10-06 01:22:20|11071.9|11056.9|11071.9|11056.9|11071.9|11056.9|11071.9|11056.9|2
1633483350000|2021-10-06 01:22:30|11072.1|11057.1|11072.4|11057.4|11072.4|11057.4|11072.1|11057.1|0
1633483360000|2021-10-06 01:22:40|11072.7|11057.7|11072.2|11057.2|11072.7|11057.7|11072.2|11057.2|1
1633483370000|2021-10-06 01:22:50|11074.3|11059.3|11076.9|11061.9|11080.9|11061.9|11074.3|11055.9|2
1633483380000|2021-10-06 01:23:00|11079.1|11064.1|11079.1|11064.1|11079.1|11064.1|11079.1|11064.1|1
1633483390000|2021-10-06 01:23:10|11095.1|11080.1|11095.1|11080.1|11095.1|11080.1|11095.1|11080.1|39
1633483400000|2021-10-06 01:23:20|11092.5|11077.5|11093.5|11078.5|11093.5|11078.5|11092.5|11077.5|5
1633483410000|2021-10-06 01:23:30|11093.9|11078.9|11092.7|11077.7|11094.5|11079.5|11092|11077|8
1633483420000|2021-10-06 01:23:40|11092.3|11077.3|11092.3|11077.3|11092.3|11077.3|11092.3|11077.3|0
1633483440000|2021-10-06 01:24:00|11092.6|11077.6|11092.3|11077.3|11092.6|11077.6|11092.3|11077.3|0
1633483450000|2021-10-06 01:24:10|11092.6|11077.6|11091.8|11076.8|11093|11078|11091.8|11076.8|8
1633483460000|2021-10-06 01:24:20|11093.3|11078.3|11091.2|11076.2|11093.9|11078.9|11091.2|11076.2|2
1633483470000|2021-10-06 01:24:30|11092.8|11077.8|11093|11078|11093.1|11078.1|11092.6|11077.6|2
1633483480000|2021-10-06 01:24:40|11092.8|11077.8|11097.3|11082.3|11097.3|11082.3|11092.8|11077.8|4
1633483490000|2021-10-06 01:24:50|11097.6|11082.6|11097.6|11082.6|11097.6|11082.6|11097.6|11082.6|1
1633483500000|2021-10-06 01:25:00|11097.3|11082.3|11116.2|11101.2|11129.4|11102.1|11096.6|11081.6|31
1633483510000|2021-10-06 01:25:10|11119.6|11094.6|11115.1|11100.1|11129.5|11101.6|11114.1|11092|1
1633483520000|2021-10-06 01:25:20|11116.9|11101.9|11124.1|11109.1|11124.1|11109.1|11116.9|11098.1|11
1633483530000|2021-10-06 01:25:30|11141.5|11104|11136|11111|11141.5|11119.1|11131.1|11104|4
1633483540000|2021-10-06 01:25:40|11133.4|11108.4|11111.7|11096.7|11133.6|11108.6|11107.6|11082.6|14
1633483550000|2021-10-06 01:25:50|11117.4|11092.4|11133.9|11108.9|11138.9|11108.9|11117.1|11092.1|45
1633483560000|2021-10-06 01:26:00|11134.1|11109.1|11137|11112|11137|11114.8|11128.6|11109.1|7
1633483570000|2021-10-06 01:26:10|11132.4|11117.4|11128.6|11113.6|11132.4|11117.4|11128.6|11113.6|3
1633483590000|2021-10-06 01:26:30|11128.4|11113.4|11128.2|11113.2|11128.6|11113.6|11128.2|11113.2|1
1633483600000|2021-10-06 01:26:40|11128.4|11113.4|11128.4|11113.4|11128.4|11113.4|11128.2|11113.2|5
1633483610000|2021-10-06 01:26:50|11124.6|11109.6|11132.4|11117.4|11132.4|11117.4|11124.6|11109.6|1
1633483620000|2021-10-06 01:27:00|11130.8|11115.8|11129.6|11114.6|11130.8|11115.8|11128.4|11113.4|1
1633483630000|2021-10-06 01:27:10|11131.1|11116.1|11134.6|11119.6|11134.6|11119.6|11131.1|11116.1|0
1633483640000|2021-10-06 01:27:20|11136.4|11121.4|11134.1|11119.1|11137.3|11122.3|11133.2|11118.2|4
1633483650000|2021-10-06 01:27:30|11132.2|11117.2|11137|11122|11137|11122|11132.2|11117.2|2
1633483660000|2021-10-06 01:27:40|11136.6|11121.6|11136.5|11121.5|11136.6|11121.6|11136|11121|0
1633483670000|2021-10-06 01:27:50|11135|11120|11133.5|11118.5|11135|11120|11133.1|11118.1|4
1633483680000|2021-10-06 01:28:00|11140.3|11115.3|11140.3|11115.3|11140.3|11115.3|11140.3|11115.3|2
1633483690000|2021-10-06 01:28:10|11136.8|11121.8|11139.7|11124.7|11140.3|11125.3|11136.8|11121.8|1
1633483700000|2021-10-06 01:28:20|11139.5|11124.5|11153|11138|11153|11138|11139.5|11124.5|24
1633483710000|2021-10-06 01:28:30|11154.8|11139.8|11149.7|11134.7|11156.6|11139.8|11148|11129.8|3
1633483720000|2021-10-06 01:28:40|11150.5|11135.5|11151.3|11136.3|11153.8|11138.8|11150.5|11135.5|1
1633483730000|2021-10-06 01:28:50|11151.1|11136.1|11151.9|11136.9|11152.1|11137.1|11151.1|11136.1|5
1633483740000|2021-10-06 01:29:00|11154.9|11129.9|11154.9|11129.9|11154.9|11129.9|11154.9|11129.9|1
1633483750000|2021-10-06 01:29:10|11154.5|11129.5|11145.3|11130.3|11154.5|11133.7|11145.3|11129.5|6
1633483760000|2021-10-06 01:29:20|11140.6|11125.6|11131.2|11106.2|11141.2|11126.2|11128.4|11106.2|3
1633483770000|2021-10-06 01:29:30|11135.7|11110.7|11133.4|11108.4|11135.7|11110.7|11133.4|11108.4|3
1633483780000|2021-10-06 01:29:40|11119.7|11104.7|11124.9|11109.9|11124.9|11109.9|11119.7|11104.7|2
1633483790000|2021-10-06 01:29:50|11125.5|11110.5|11122.6|11107.6|11125.5|11110.5|11122.6|11107.6|5
1633483810000|2021-10-06 01:30:10|11126.5|11111.5|11126.5|11111.5|11126.5|11111.5|11126.5|11111.5|0
1633483830000|2021-10-06 01:30:30|11138.7|11123.7|11138.7|11123.7|11138.7|11123.7|11138.7|11123.7|0
1633483840000|2021-10-06 01:30:40|11140.2|11125.2|11138.1|11123.1|11144.2|11125.2|11138.1|11119.2|4
1633483850000|2021-10-06 01:30:50|11138.5|11123.5|11142.6|11127.6|11142.6|11127.6|11138.5|11123.5|11
1633483860000|2021-10-06 01:31:00|11141.9|11126.9|11135.4|11120.4|11141.9|11126.9|11133.7|11118.7|3
1633483870000|2021-10-06 01:31:10|11136.4|11121.4|11138.6|11123.6|11138.6|11123.6|11136.4|11121.4|0
1633483880000|2021-10-06 01:31:20|11140.1|11125.1|11139.2|11124.2|11140.1|11125.1|11138.6|11123.6|2
1633483890000|2021-10-06 01:31:30|||||||||12
1633483900000|2021-10-06 01:31:40|11142.4|11127.4|11142.2|11127.2|11142.4|11127.4|11142.2|11127.2|2
1633483910000|2021-10-06 01:31:50|11142.4|11127.4|11141.1|11126.1|11142.4|11127.4|11141.1|11126.1|5
1633483920000|2021-10-06 01:32:00|11140.8|11125.8|11140.2|11125.2|11140.8|11125.8|11140.2|11125.2|0
1633483930000|2021-10-06 01:32:10|11139.3|11124.3|11139.3|11124.3|11139.3|11124.3|11139.3|11124.3|0
1633483940000|2021-10-06 01:32:20|11139.5|11124.5|11139.7|11124.7|11139.7|11124.7|11139.5|11124.5|0
1633483950000|2021-10-06 01:32:30|11140.3|11125.3|11140.3|11125.3|11140.3|11125.3|11140.3|11125.3|0
1633483960000|2021-10-06 01:32:40|11140.6|11125.6|11141.1|11126.1|11141.1|11126.1|11140.6|11125.6|0
1633483970000|2021-10-06 01:32:50|11142.8|11127.8|11142.7|11127.7|11143.4|11128.4|11142.7|11127.7|6
1633483980000|2021-10-06 01:33:00|11144.5|11129.5|11145.5|11130.5|11145.5|11130.5|11144.5|11129.5|1
1633484000000|2021-10-06 01:33:20|11149.8|11134.8|11151.6|11136.6|11152|11137|11149.8|11134.8|6
1633484010000|2021-10-06 01:33:30|11151|11136|11151|11136|11151|11136|11151|11136|0
1633484020000|2021-10-06 01:33:40|11152.2|11137.2|11153.2|11138.2|11154.4|11139.4|11152.2|11137.2|1
1633484030000|2021-10-06 01:33:50|11154|11139|11157.7|11142.7|11157.7|11142.7|11153.3|11138.3|4
1633484040000|2021-10-06 01:34:00|11158.1|11143.1|11156.3|11141.3|11158.3|11143.3|11155.5|11140.5|11
1633484050000|2021-10-06 01:34:10|11154.8|11139.8|11151.8|11136.8|11154.8|11139.8|11151.8|11136.8|1
1633484060000|2021-10-06 01:34:20|11152.1|11137.1|11154.9|11139.9|11154.9|11139.9|11152.1|11137.1|1
1633484070000|2021-10-06 01:34:30|11149.6|11134.6|11149.9|11134.9|11152.1|11137.1|11145.5|11130.5|9
1633484080000|2021-10-06 01:34:40|11150.2|11135.2|11153.6|11138.6|11153.6|11138.6|11150.2|11135.2|2
1633484090000|2021-10-06 01:34:50|11152.4|11137.4|11152.3|11137.3|11153.3|11138.3|11151.7|11136.7|2
1633484110000|2021-10-06 01:35:10|11154.1|11139.1|11151.6|11136.6|11154.1|11139.1|11151.6|11136.6|2
1633484120000|2021-10-06 01:35:20|11152.5|11137.5|11152.5|11137.5|11152.5|11137.5|11152.5|11137.5|0
1633484130000|2021-10-06 01:35:30|11153.4|11138.4|11153.4|11138.4|11153.4|11138.4|11153.4|11138.4|1
1633484140000|2021-10-06 01:35:40|11152.5|11137.5|11152.5|11137.5|11152.5|11137.5|11152.5|11137.5|3
1633484150000|2021-10-06 01:35:50|11152.8|11137.8|11149.9|11134.9|11152.8|11137.8|11149.9|11134.9|13
1633484160000|2021-10-06 01:36:00|11149.7|11134.7|11154.9|11139.9|11154.9|11139.9|11149.7|11134.7|2
1633484170000|2021-10-06 01:36:10|11153.1|11138.1|11153.1|11138.1|11153.1|11138.1|11153.1|11138.1|0
1633484190000|2021-10-06 01:36:30|11152.9|11137.9|11151.1|11136.1|11152.9|11137.9|11151.1|11136.1|7
1633484210000|2021-10-06 01:36:50|11151.3|11136.3|11150.5|11135.5|11151.3|11136.3|11150.5|11135.5|4
1633484220000|2021-10-06 01:37:00|11151.9|11136.9|11153.8|11138.8|11153.8|11138.8|11151.9|11136.9|8
1633484230000|2021-10-06 01:37:10|11155.8|11140.8|11154.4|11139.4|11155.8|11140.8|11154.4|11139.4|5
1633484240000|2021-10-06 01:37:20|11154.2|11139.2|11153.8|11138.8|11154.2|11139.2|11153.8|11138.8|0
1633484250000|2021-10-06 01:37:30|11153.6|11138.6|11168.4|11153.4|11170.7|11155.7|11153|11138|3
1633484260000|2021-10-06 01:37:40|11167.8|11152.8|11167.8|11152.8|11167.8|11152.8|11167.8|11152.8|0
1633484270000|2021-10-06 01:37:50|11159.9|11144.9|11159.9|11144.9|11159.9|11144.9|11159.9|11144.9|0
1633484280000|2021-10-06 01:38:00|11159.7|11144.7|11160.3|11145.3|11161.5|11146.5|11159.7|11144.7|7
1633484290000|2021-10-06 01:38:10|11160.5|11145.5|11160.5|11145.5|11160.5|11145.5|11160.5|11145.5|0
1633484300000|2021-10-06 01:38:20|11160.3|11145.3|11160.5|11145.5|11160.5|11145.5|11160.3|11145.3|0
1633484310000|2021-10-06 01:38:30|11160.2|11145.2|11157.3|11142.3|11160.2|11145.2|11155.6|11140.6|13
1633484320000|2021-10-06 01:38:40|11158.1|11143.1|11153.7|11138.7|11158.1|11143.1|11153.7|11138.7|13
1633484330000|2021-10-06 01:38:50|11153.9|11138.9|11151.6|11136.6|11154.2|11139.2|11151.6|11136.6|2
1633484340000|2021-10-06 01:39:00|11150.4|11135.4|11147.7|11132.7|11150.9|11135.9|11147.7|11132.7|3
1633484350000|2021-10-06 01:39:10|11146.5|11131.5|11137.4|11122.4|11146.5|11131.5|11137.4|11122.4|30
1633484360000|2021-10-06 01:39:20|11137.1|11122.1|11136.5|11121.5|11137.1|11122.1|11136.5|11121.5|1
1633484370000|2021-10-06 01:39:30|11135.9|11120.9|11133.9|11118.9|11135.9|11120.9|11132.7|11117.7|8
1633484380000|2021-10-06 01:39:40|11135|11120|11133.8|11118.8|11135.9|11120.9|11132.4|11117.4|16
1633484390000|2021-10-06 01:39:50|11133.5|11118.5|11132.8|11117.8|11134.4|11119.4|11129.5|11114.5|11
1633484400000|2021-10-06 01:40:00|11131.6|11116.6|11107.6|11092.6|11131.6|11116.6|11100|11085|15
1633484410000|2021-10-06 01:40:10|11106.9|11091.9|11105.3|11090.3|11107.6|11092.6|11101|11086|11
1633484420000|2021-10-06 01:40:20|11105.5|11090.5|11099.7|11084.7|11105.9|11090.9|11099.7|11084.7|14
1633484430000|2021-10-06 01:40:30|11099.4|11084.4|11083.2|11068.2|11099.4|11084.4|11083.2|11068.2|9
1633484440000|2021-10-06 01:40:40|11083|11068|11087.7|11072.7|11088.2|11073.2|11081.7|11066.7|9
1633484450000|2021-10-06 01:40:50|11092.2|11077.2|11090.4|11075.4|11092.2|11077.2|11090.4|11075.4|1
1633484460000|2021-10-06 01:41:00|11088.6|11073.6|11088.9|11073.9|11088.9|11073.9|11088.6|11073.6|1
1633484470000|2021-10-06 01:41:10|11092.7|11077.7|11089.8|11074.8|11093.8|11078.8|11089.4|11074.4|16
1633484490000|2021-10-06 01:41:30|11094|11079|11105|11090|11109|11094|11094|11079|6
1633484500000|2021-10-06 01:41:40|11099.6|11084.6|11085.5|11070.5|11099.6|11084.6|11085.5|11070.5|11
1633484510000|2021-10-06 01:41:50|11085.1|11070.1|11080.3|11065.3|11085.1|11070.1|11080.3|11065.3|1
1633484520000|2021-10-06 01:42:00|11076.9|11061.9|11075.9|11060.9|11076.9|11061.9|11075.9|11060.9|2
1633484530000|2021-10-06 01:42:10|11077.1|11062.1|11085|11070|11085|11070|11076.9|11061.9|3
1633484540000|2021-10-06 01:42:20|11082.3|11067.3|11077.8|11062.8|11082.3|11067.3|11077.8|11062.8|3
1633484550000|2021-10-06 01:42:30|11079.3|11064.3|11079.6|11064.6|11079.6|11064.6|11079.3|11064.3|2
1633484560000|2021-10-06 01:42:40|11079.8|11064.8|11079.8|11064.8|11079.8|11064.8|11079.8|11064.8|3
1633484570000|2021-10-06 01:42:50|11079.1|11064.1|11077.3|11062.3|11079.3|11064.3|11077.3|11062.3|1
1633484580000|2021-10-06 01:43:00|11076.2|11061.2|11076.9|11061.9|11076.9|11061.9|11076.2|11061.2|5
1633484590000|2021-10-06 01:43:10|11076.8|11061.8|11076.8|11061.8|11076.8|11061.8|11076.8|11061.8|1
1633484600000|2021-10-06 01:43:20|11075.7|11060.7|11075.7|11060.7|11075.7|11060.7|11075.7|11060.7|0
1633484610000|2021-10-06 01:43:30|11075.5|11060.5|11071.9|11056.9|11075.7|11060.7|11071.9|11056.9|3
1633484620000|2021-10-06 01:43:40|11071.6|11056.6|11070.2|11055.2|11071.6|11056.6|11070.2|11055.2|2
1633484630000|2021-10-06 01:43:50|11066.3|11051.3|11062|11047|11067.6|11052.6|11056.1|11041.1|10
1633484640000|2021-10-06 01:44:00|11064.1|11049.1|11046.9|11031.9|11064.1|11049.1|11046.9|11031.9|5
1633484650000|2021-10-06 01:44:10|11045.1|11030.1|11037.8|11022.8|11045.1|11030.1|11037.8|11022.8|5
1633484660000|2021-10-06 01:44:20|11038.4|11023.4|11029.1|11014.1|11039|11024|11029.1|11014.1|3
1633484670000|2021-10-06 01:44:30|11030.4|11015.4|11026.9|11011.9|11030.4|11015.4|11025.8|11010.8|18
1633484680000|2021-10-06 01:44:40|11027.1|11012.1|11023.3|11008.3|11027.3|11012.3|11023.3|11008.3|26
1633484690000|2021-10-06 01:44:50|11013.9|10998.9|11011.3|10996.3|11013.9|10998.9|11011.3|10996.3|6
1633484700000|2021-10-06 01:45:00|11011.9|10996.9|11013|10998|11013|10998|11011.9|10996.9|2
1633484710000|2021-10-06 01:45:10|11015.7|10990.7|11012.5|10997.5|11016.5|10997.5|11012.5|10990.7|13
1633484720000|2021-10-06 01:45:20|11009|10994|11013|10988|11013|10994|11009|10988|2
1633484730000|2021-10-06 01:45:30|11007.4|10992.4|11008|10993|11008|10993|11006.1|10991.1|6
1633484740000|2021-10-06 01:45:40|11007.8|10992.8|11009.2|10994.2|11009.2|10994.2|11007|10992|1
1633484750000|2021-10-06 01:45:50|11009.4|10994.4|11026.1|11011.1|11026.1|11011.1|11009.3|10994.3|3
1633484760000|2021-10-06 01:46:00|11024.8|11009.8|11022.9|11007.9|11024.8|11009.8|11022.5|11007.5|4
1633484770000|2021-10-06 01:46:10|11022.6|11007.6|11036.8|11021.8|11037.4|11022.4|11022.6|11007.6|23
1633484780000|2021-10-06 01:46:20|11036.2|11021.2|11050.1|11035.1|11050.2|11035.2|11036.2|11021.2|4
1633484790000|2021-10-06 01:46:30|11076.8|11039.3|11076|11038.5|11076.8|11039.3|11075.3|11037.8|3
1633484800000|2021-10-06 01:46:40|11076.2|11038.7|11056.7|11041.7|11078.4|11055.6|11056.7|11038.7|5
1633484810000|2021-10-06 01:46:50|11053.2|11038.2|11054.2|11039.2|11054.2|11039.2|11053.2|11038.2|6
1633484830000|2021-10-06 01:47:10|11053.7|11038.7|11051.6|11036.6|11053.7|11038.7|11051.6|11036.6|0
1633484840000|2021-10-06 01:47:20|11053.3|11038.3|11052.7|11037.7|11053.3|11038.3|11051.6|11036.6|2
1633484850000|2021-10-06 01:47:30|11055.5|11040.5|11049|11034|11055.5|11040.5|11049|11034|2
1633484860000|2021-10-06 01:47:40|11046.4|11031.4|11041.7|11026.7|11046.4|11031.4|11041.7|11026.7|1
1633484870000|2021-10-06 01:47:50|11045.6|11030.6|11044.4|11029.4|11054.2|11039.2|11043.1|11028.1|2
1633484880000|2021-10-06 01:48:00|11049.4|11034.4|11072.3|11034.8|11078.4|11054.6|11049.4|11034.4|8
1633484890000|2021-10-06 01:48:10|11068.1|11030.6|11066.7|11029.2|11068.1|11030.6|11066.7|11029.2|1
1633484910000|2021-10-06 01:48:30|11065.2|11027.7|11065.4|11027.9|11065.4|11027.9|11065.2|11027.7|0
1633484920000|2021-10-06 01:48:40|11064.5|11027|11064.5|11027|11064.5|11027|11064.5|11027|0
1633484930000|2021-10-06 01:48:50|11064.3|11026.8|11050.8|11035.8|11064.3|11035.8|11050.8|11026.8|5
1633484940000|2021-10-06 01:49:00|11048.1|11033.1|11046.6|11031.6|11048.1|11033.1|11046.6|11031.6|0
1633484950000|2021-10-06 01:49:10|11045.6|11030.6|11045.6|11030.6|11045.6|11030.6|11045.6|11030.6|0
1633484960000|2021-10-06 01:49:20|11045.2|11030.2|11044.6|11029.6|11045.2|11030.2|11044.6|11029.6|0
1633484970000|2021-10-06 01:49:30|11043.9|11028.9|11044.4|11029.4|11044.7|11029.7|11043.9|11028.9|2
1633484980000|2021-10-06 01:49:40|11045.6|11030.6|11045.6|11030.6|11045.6|11030.6|11045.6|11030.6|0
1633484990000|2021-10-06 01:49:50|11043.1|11028.1|11044.1|11029.1|11044.1|11029.1|11043.1|11028.1|4
1633485010000|2021-10-06 01:50:10|11043.8|11028.8|11043.8|11028.8|11043.8|11028.8|11043.8|11028.8|1
1633485020000|2021-10-06 01:50:20|11043.6|11028.6|11060.6|11035.6|11060.6|11037.2|11043.6|11028.6|6
1633485030000|2021-10-06 01:50:30|11058.6|11033.6|11058.8|11043.8|11058.8|11043.8|11058.6|11033.6|0
1633485040000|2021-10-06 01:50:40|11058.9|11043.9|11058.3|11043.3|11059.7|11044.7|11058.3|11043.3|0
1633485060000|2021-10-06 01:51:00|11059.2|11044.2|11059.5|11044.5|11059.7|11044.7|11058.3|11043.3|1
1633485070000|2021-10-06 01:51:10|11059.7|11044.7|11061|11046|11061.6|11046.6|11059.7|11044.7|1
1633485080000|2021-10-06 01:51:20|11063.4|11038.4|11060|11045|11063.4|11045|11049.1|11034.1|0
1633485090000|2021-10-06 01:51:30|11058.6|11043.6|11061.6|11046.6|11061.6|11046.6|11058.5|11043.5|2
1633485100000|2021-10-06 01:51:40|11062|11047|11062|11047|11062|11047|11062|11047|0
1633485130000|2021-10-06 01:52:10|11063|11048|11063|11048|11063|11048|11063|11048|1
1633485140000|2021-10-06 01:52:20|11063.5|11048.5|11065.9|11050.9|11069.2|11054.2|11063.5|11048.5|5
1633485150000|2021-10-06 01:52:30|11066.9|11051.9|11068.9|11053.9|11068.9|11053.9|11066.9|11051.9|0
1633485160000|2021-10-06 01:52:40|11084.3|11059.3|11082|11057|11084.3|11062|11076.8|11057|1
1633485170000|2021-10-06 01:52:50|11076.8|11061.8|11083.3|11068.3|11083.3|11068.3|11076.8|11061.8|0
1633485180000|2021-10-06 01:53:00|11083.6|11068.6|11085.7|11070.7|11085.7|11070.7|11082.1|11067.1|10
1633485190000|2021-10-06 01:53:10|11094.7|11079.7|11095.7|11080.7|11095.7|11080.7|11094.7|11079.7|2
1633485200000|2021-10-06 01:53:20|11097.3|11082.3|11092|11077|11097.5|11082.5|11090.8|11075.8|4
1633485210000|2021-10-06 01:53:30|11082.9|11067.9|11086.2|11061.2|11092.9|11067.9|11082.9|11054.8|0
1633485220000|2021-10-06 01:53:40|11084.2|11059.2|11089.3|11074.3|11092.3|11074.3|11082.9|11052.9|8
1633485230000|2021-10-06 01:53:50|11092|11077|11092|11077|11092|11077|11092|11077|0
1633485240000|2021-10-06 01:54:00|11094|11069|11073.6|11058.6|11094|11069|11073.3|11058.3|9
1633485250000|2021-10-06 01:54:10|11078.5|11063.5|11090|11065|11090|11072.8|11078.5|11063.5|5
1633485260000|2021-10-06 01:54:20|11089.6|11064.6|11088|11073|11089.6|11073|11088|11064.6|0
1633485270000|2021-10-06 01:54:30|11090.5|11075.5|11090.5|11075.5|11090.5|11075.5|11090.5|11075.5|1
1633485280000|2021-10-06 01:54:40|11091|11076|11092|11077|11092|11077|11091|11076|0
1633485300000|2021-10-06 01:55:00|11094.4|11079.4|11094.4|11079.4|11094.4|11079.4|11094.4|11079.4|3
1633485310000|2021-10-06 01:55:10|11095|11080|11095.9|11080.9|11095.9|11080.9|11095|11080|0
1633485320000|2021-10-06 01:55:20|11096.1|11081.1|11096.1|11081.1|11096.1|11081.1|11096.1|11081.1|0
1633485330000|2021-10-06 01:55:30|11093.4|11078.4|11093.4|11078.4|11093.4|11078.4|11093.4|11078.4|0
1633485340000|2021-10-06 01:55:40|11092.9|11077.9|11084.1|11069.1|11092.9|11077.9|11084.1|11069.1|5
1633485350000|2021-10-06 01:55:50|11083.3|11068.3|11086.1|11071.1|11086.1|11071.1|11083.3|11068.3|0
1633485370000|2021-10-06 01:56:10|11085.9|11070.9|11085.6|11070.6|11085.9|11070.9|11085.6|11070.6|0
1633485380000|2021-10-06 01:56:20|11085.1|11070.1|11084.7|11069.7|11085.1|11070.1|11084.7|11069.7|2
1633485400000|2021-10-06 01:56:40|11085.1|11070.1|11085.9|11070.9|11085.9|11070.9|11084.7|11069.7|0
1633485410000|2021-10-06 01:56:50|11085.3|11070.3|11086.1|11071.1|11086.1|11071.1|11085.3|11070.3|1
1633485420000|2021-10-06 01:57:00|11085.8|11070.8|11085.2|11070.2|11085.8|11070.8|11085.2|11070.2|5
1633485430000|2021-10-06 01:57:10|11078|11063|11078|11063|11078|11063|11078|11063|1
1633485440000|2021-10-06 01:57:20|11073.8|11058.8|11070.6|11055.6|11073.8|11058.8|11070.4|11055.4|2
1633485450000|2021-10-06 01:57:30|11075.4|11060.4|11077.9|11062.9|11077.9|11062.9|11075.4|11060.4|0
1633485490000|2021-10-06 01:58:10|11075.8|11060.8|11075|11060|11075.8|11060.8|11075|11060|2
1633485500000|2021-10-06 01:58:20|11074.9|11059.9|11075.6|11060.6|11075.6|11060.6|11074.6|11059.6|6
1633485510000|2021-10-06 01:58:30|11076.4|11061.4|11076.4|11061.4|11076.4|11061.4|11076.4|11061.4|0
1633485540000|2021-10-06 01:59:00|11075.6|11060.6|11071.1|11056.1|11075.6|11060.6|11071.1|11056.1|3
1633485550000|2021-10-06 01:59:10|11071.5|11056.5|11072.4|11057.4|11072.4|11057.4|11071.5|11056.5|0
1633485560000|2021-10-06 01:59:20|11072.5|11057.5|11072.5|11057.5|11072.5|11057.5|11072.5|11057.5|0
1633485570000|2021-10-06 01:59:30|11070.5|11055.5|11068.1|11053.1|11070.5|11055.5|11068.1|11053.1|1
1633485580000|2021-10-06 01:59:40|11067.3|11052.3|11063.1|11048.1|11067.3|11052.3|11063.1|11048.1|6
1633485590000|2021-10-06 01:59:50|11072.6|11057.6|11072.2|11057.2|11072.6|11057.6|11072.2|11057.2|2
1633485600000|2021-10-06 02:00:00|11072.6|11057.6|11071.2|11056.2|11072.6|11057.6|11071.2|11056.2|20
1633485610000|2021-10-06 02:00:10|11070.8|11055.8|11070.3|11055.3|11070.9|11055.9|11069.3|11054.3|23
1633485620000|2021-10-06 02:00:20|11068.5|11053.5|11069.7|11054.7|11069.7|11054.7|11068.5|11053.5|3
1633485630000|2021-10-06 02:00:30|11071|11056|11071.5|11056.5|11071.5|11056.5|11071|11056|0
1633485650000|2021-10-06 02:00:50|11071.7|11056.7|11071.8|11056.8|11071.9|11056.9|11071.7|11056.7|0
1633485670000|2021-10-06 02:01:10|11089.7|11074.7|11084.5|11069.5|11091.6|11076.6|11084.5|11069.5|6
1633485680000|2021-10-06 02:01:20|11083.8|11068.8|11084|11069|11085.9|11070.9|11083.2|11068.2|0
1633485690000|2021-10-06 02:01:30|11074.8|11059.8|11074.8|11059.8|11074.8|11059.8|11074.8|11059.8|17
1633485700000|2021-10-06 02:01:40|11082|11067|11082|11067|11082|11067|11082|11067|0
1633485750000|2021-10-06 02:02:30|11083.4|11068.4|11083.4|11068.4|11083.4|11068.4|11083.4|11068.4|0
1633485760000|2021-10-06 02:02:40|11083.7|11068.7|11083.7|11068.7|11083.7|11068.7|11083.7|11068.7|0
1633485770000|2021-10-06 02:02:50|11082|11067|11082|11067|11082|11067|11082|11067|0
1633485780000|2021-10-06 02:03:00|11081.7|11066.7|11078.6|11063.6|11081.7|11066.7|11078.6|11063.6|3
1633485790000|2021-10-06 02:03:10|11077.8|11062.8|11077.3|11062.3|11077.8|11062.8|11077.3|11062.3|2
1633485830000|2021-10-06 02:03:50|11077.1|11062.1|11077.7|11062.7|11077.9|11062.9|11075.4|11060.4|0
1633485850000|2021-10-06 02:04:10|11077.4|11062.4|11077.4|11062.4|11077.4|11062.4|11077.4|11062.4|0
1633485870000|2021-10-06 02:04:30|11077.7|11062.7|11078.6|11063.6|11078.6|11063.6|11077.7|11062.7|0
1633485890000|2021-10-06 02:04:50|11079.5|11064.5|11078|11063|11082.2|11064.5|11078|11056.8|7
1633485910000|2021-10-06 02:05:10|11078.7|11063.7|11087.3|11049.8|11088.8|11063.9|11078.7|11049.8|34
1633485920000|2021-10-06 02:05:20|11081.9|11056.9|11078.7|11063.7|11082.9|11063.7|11078.1|11056.9|0
1633485930000|2021-10-06 02:05:30|11078.9|11063.9|11074.6|11059.6|11082.5|11065.1|11074.3|11057.1|2
1633485940000|2021-10-06 02:05:40|11073.7|11058.7|11075.2|11060.2|11077.6|11062.6|11073.7|11058.7|14
1633485950000|2021-10-06 02:05:50|11073.5|11058.5|11074.6|11059.6|11075|11060|11073.5|11058.5|0
1633485960000|2021-10-06 02:06:00|11074.8|11059.8|11074.6|11059.6|11076.9|11061.9|11074|11059|0
1633485970000|2021-10-06 02:06:10|11074.5|11059.5|11072.9|11057.9|11074.5|11059.5|11072.9|11057.9|0
1633485980000|2021-10-06 02:06:20|11072.7|11057.7|11073.1|11058.1|11073.1|11058.1|11072.7|11057.7|5
1633486000000|2021-10-06 02:06:40|11073.7|11058.7|11073.7|11058.7|11073.7|11058.7|11073.7|11058.7|3
1633486020000|2021-10-06 02:07:00|11075.4|11060.4|11073.9|11058.9|11075.4|11060.4|11073.9|11058.9|0
1633486030000|2021-10-06 02:07:10|11073.8|11058.8|11073.8|11058.8|11073.8|11058.8|11073.8|11058.8|0
1633486040000|2021-10-06 02:07:20|11074.6|11059.6|11074.6|11059.6|11074.6|11059.6|11074.6|11059.6|0
1633486060000|2021-10-06 02:07:40|11074|11059|11074|11059|11074|11059|11074|11059|0
1633486080000|2021-10-06 02:08:00|11073.6|11058.6|11072.8|11057.8|11073.6|11058.6|11072.6|11057.6|5
1633486090000|2021-10-06 02:08:10|11074|11059|11075.2|11060.2|11075.2|11060.2|11073.1|11058.1|3
1633486110000|2021-10-06 02:08:30|11074.6|11059.6|11074.6|11059.6|11074.6|11059.6|11074.6|11059.6|0
1633486140000|2021-10-06 02:09:00|11074.1|11059.1|11074.1|11059.1|11074.1|11059.1|11074.1|11059.1|3
1633486150000|2021-10-06 02:09:10|11074.3|11059.3|11074.1|11059.1|11074.6|11059.6|11074.1|11059.1|1
1633486160000|2021-10-06 02:09:20|11074.3|11059.3|11074.1|11059.1|11074.6|11059.6|11074.1|11059.1|1
1633486170000|2021-10-06 02:09:30|11074.6|11059.6|11074.6|11059.6|11074.6|11059.6|11074.6|11059.6|1
1633486180000|2021-10-06 02:09:40|11074.8|11059.8|11075|11060|11075|11060|11074.8|11059.8|0
1633486200000|2021-10-06 02:10:00|11075.2|11060.2|11075.2|11060.2|11075.2|11060.2|11075.2|11060.2|0
1633486210000|2021-10-06 02:10:10|11075|11060|11075|11060|11075|11060|11075|11060|1
1633486220000|2021-10-06 02:10:20|||||||||2
1633486250000|2021-10-06 02:10:50|||||||||1
1633486260000|2021-10-06 02:11:00|11074.7|11059.7|11075|11060|11075|11060|11074.5|11059.5|4
1633486290000|2021-10-06 02:11:30|||||||||1
1633486300000|2021-10-06 02:11:40|||||||||5
1633486390000|2021-10-06 02:13:10|||||||||1
1633486410000|2021-10-06 02:13:30|11074.7|11059.7|11074.7|11059.7|11074.7|11059.7|11074.7|11059.7|0
1633486440000|2021-10-06 02:14:00|11074.5|11059.5|11074.6|11059.6|11074.6|11059.6|11074.5|11059.5|4
1633486470000|2021-10-06 02:14:30|11073.6|11058.6|11073.4|11058.4|11073.6|11058.6|11073.4|11058.4|0
1633486480000|2021-10-06 02:14:40|11073.6|11058.6|11073.6|11058.6|11073.6|11058.6|11073.6|11058.6|0
1633486580000|2021-10-06 02:16:20|11073.8|11058.8|11073.8|11058.8|11073.8|11058.8|11073.8|11058.8|0
1633486590000|2021-10-06 02:16:30|11068.4|11053.4|11064.5|11049.5|11068.4|11053.4|11064.5|11049.5|19
1633486600000|2021-10-06 02:16:40|11064.4|11049.4|11067.5|11052.5|11068|11053|11063.5|11048.5|15
1633486610000|2021-10-06 02:16:50|11067.3|11052.3|11069.5|11054.5|11070|11055|11066.8|11051.8|0
1633486620000|2021-10-06 02:17:00|11069.7|11054.7|11069.5|11054.5|11070|11055|11069.5|11054.5|0
1633486630000|2021-10-06 02:17:10|11069.7|11054.7|11069.5|11054.5|11070|11055|11069.5|11054.5|0
1633486640000|2021-10-06 02:17:20|11069.7|11054.7|11070.7|11055.7|11075.9|11056.2|11069.7|11050.9|14
1633486650000|2021-10-06 02:17:30|11070.4|11055.4|11070.4|11055.4|11070.4|11055.4|11070.4|11055.4|2
1633486660000|2021-10-06 02:17:40|11070.7|11055.7|11071.4|11056.4|11071.4|11056.4|11070.7|11055.7|0
1633486680000|2021-10-06 02:18:00|11070.8|11055.8|11065.5|11050.5|11072|11057|11065.5|11050.5|3
1633486690000|2021-10-06 02:18:10|11065|11050|11065.5|11050.5|11065.5|11050.5|11064.3|11049.3|1
1633486700000|2021-10-06 02:18:20|||||||||1
1633486740000|2021-10-06 02:19:00|11064.9|11049.9|11065.5|11050.5|11065.5|11050.5|11064|11049|7
1633486750000|2021-10-06 02:19:10|11065.8|11050.8|11065|11050|11065.8|11050.8|11065|11050|7
1633486760000|2021-10-06 02:19:20|11065.2|11050.2|11067.9|11052.9|11068.4|11053.4|11065.2|11050.2|1
1633486770000|2021-10-06 02:19:30|11068.1|11053.1|11067.9|11052.9|11068.4|11053.4|11067.9|11052.9|0
1633486780000|2021-10-06 02:19:40|11070.8|11055.8|11072.8|11057.8|11073.3|11058.3|11070.8|11055.8|1
1633486790000|2021-10-06 02:19:50|11073.3|11058.3|11074.8|11059.8|11074.8|11059.8|11073.3|11058.3|0
1633486800000|2021-10-06 02:20:00|11075.1|11060.1|11074.8|11059.8|11075.1|11060.1|11074.8|11059.8|1
1633486840000|2021-10-06 02:20:40|11073.6|11058.6|11075.3|11060.3|11075.3|11060.3|11072.8|11057.8|2
1633486850000|2021-10-06 02:20:50|11074.8|11059.8|11073.9|11058.9|11074.8|11059.8|11073.9|11058.9|0
1633486860000|2021-10-06 02:21:00|11073.3|11058.3|11073.1|11058.1|11077.8|11062.8|11073.1|11058.1|3
1633486870000|2021-10-06 02:21:10|11072.8|11057.8|11072.3|11057.3|11072.8|11057.8|11072.3|11057.3|3
1633486880000|2021-10-06 02:21:20|11071.8|11056.8|11071.8|11056.8|11072.1|11057.1|11071.8|11056.8|0
1633486890000|2021-10-06 02:21:30|11072.1|11057.1|11072.3|11057.3|11072.3|11057.3|11071.8|11056.8|1
1633486910000|2021-10-06 02:21:50|||||||||2
1633486920000|2021-10-06 02:22:00|11071.6|11056.6|11072.3|11057.3|11072.3|11057.3|11071.4|11056.4|2
1633486930000|2021-10-06 02:22:10|11071.8|11056.8|11074.5|11059.5|11074.5|11059.5|11071.3|11056.3|0
1633486940000|2021-10-06 02:22:20|||||||||1
1633486950000|2021-10-06 02:22:30|||||||||1
1633486970000|2021-10-06 02:22:50|11075.5|11060.5|11075.5|11060.5|11075.5|11060.5|11075.5|11060.5|8
1633486980000|2021-10-06 02:23:00|||||||||5
1633487020000|2021-10-06 02:23:40|11075.2|11060.2|11074.9|11059.9|11075.2|11060.2|11072.9|11057.9|7
1633487040000|2021-10-06 02:24:00|11074.6|11059.6|11069.9|11054.9|11074.6|11059.6|11069.9|11054.9|2
1633487050000|2021-10-06 02:24:10|||||||||20
1633487060000|2021-10-06 02:24:20|||||||||4
1633487070000|2021-10-06 02:24:30|||||||||1
1633487080000|2021-10-06 02:24:40|||||||||5
1633487090000|2021-10-06 02:24:50|||||||||2
1633487100000|2021-10-06 02:25:00|11068.4|11053.4|11067|11052|11068.4|11053.4|11067|11052|2
1633487180000|2021-10-06 02:26:20|11066.5|11051.5|11066.5|11051.5|11066.5|11051.5|11066.5|11051.5|0
1633487210000|2021-10-06 02:26:50|11065.5|11050.5|11067|11052|11067|11052|11065.5|11050.5|7
1633487220000|2021-10-06 02:27:00|11066.8|11051.8|11069.5|11054.5|11069.5|11054.5|11066.8|11051.8|0
1633487230000|2021-10-06 02:27:10|11069.3|11054.3|11066|11051|11069.3|11054.3|11066|11051|2
1633487240000|2021-10-06 02:27:20|11066.5|11051.5|11066.5|11051.5|11066.5|11051.5|11066.5|11051.5|0
1633487310000|2021-10-06 02:28:30|11074.8|11059.8|11074.8|11059.8|11074.8|11059.8|11074.8|11059.8|37
1633487320000|2021-10-06 02:28:40|11088.8|11073.8|11091.9|11076.9|11092.5|11077.5|11088.8|11073.8|4
1633487330000|2021-10-06 02:28:50|11099.7|11084.7|11099.7|11084.7|11099.7|11084.7|11099.7|11084.7|2
1633487340000|2021-10-06 02:29:00|11097.2|11082.2|11098.1|11083.1|11098.1|11083.1|11095.1|11080.1|4
1633487350000|2021-10-06 02:29:10|11095.1|11080.1|11095.1|11080.1|11095.1|11080.1|11095.1|11080.1|0
1633487380000|2021-10-06 02:29:40|11095.5|11080.5|11095.5|11080.5|11095.5|11080.5|11095.5|11080.5|0
1633487420000|2021-10-06 02:30:20|||||||||2
1633487430000|2021-10-06 02:30:30|||||||||1
1633487440000|2021-10-06 02:30:40|||||||||1
1633487490000|2021-10-06 02:31:30|11096.4|11081.4|11096.4|11081.4|11096.4|11081.4|11096.4|11081.4|0
1633487500000|2021-10-06 02:31:40|||||||||1
1633487510000|2021-10-06 02:31:50|||||||||1
1633487530000|2021-10-06 02:32:10|11093.3|11078.3|11094.5|11079.5|11094.7|11079.7|11093.3|11078.3|22
1633487550000|2021-10-06 02:32:30|11091.3|11076.3|11091.3|11076.3|11091.3|11076.3|11091.3|11076.3|2
1633487580000|2021-10-06 02:33:00|||||||||4
1633487590000|2021-10-06 02:33:10|11086.7|11071.7|11086.7|11071.7|11086.7|11071.7|11086.5|11071.5|1
1633487600000|2021-10-06 02:33:20|||||||||1
1633487620000|2021-10-06 02:33:40|11086.4|11071.4|11086.4|11071.4|11086.4|11071.4|11086.4|11071.4|1
1633487670000|2021-10-06 02:34:30|11086.2|11071.2|11086.2|11071.2|11086.2|11071.2|11086.2|11071.2|0
1633487710000|2021-10-06 02:35:10|11088.6|11073.6|11088.6|11073.6|11088.6|11073.6|11088.6|11073.6|1
1633487730000|2021-10-06 02:35:30|11088|11073|11088|11073|11088|11073|11088|11073|0
1633487760000|2021-10-06 02:36:00|||||||||1
1633487770000|2021-10-06 02:36:10|||||||||1
1633487810000|2021-10-06 02:36:50|11087.1|11072.1|11086.1|11071.1|11087.1|11072.1|11086.1|11071.1|1
1633487820000|2021-10-06 02:37:00|11085|11070|11082.8|11067.8|11085|11070|11082.8|11067.8|1
1633487830000|2021-10-06 02:37:10|11082.6|11067.6|11082.6|11067.6|11082.6|11067.6|11082.6|11067.6|0
1633487840000|2021-10-06 02:37:20|11083|11068|11083.1|11068.1|11083.1|11068.1|11083|11068|0
1633487860000|2021-10-06 02:37:40|11083.3|11068.3|11083.1|11068.1|11083.3|11068.3|11083.1|11068.1|7
1633487870000|2021-10-06 02:37:50|11083.3|11068.3|11083.3|11068.3|11083.3|11068.3|11083|11068|0
1633487940000|2021-10-06 02:39:00|11083|11068|11082.4|11067.4|11083|11068|11082.2|11067.2|6
1633488050000|2021-10-06 02:40:50|11083|11068|11083|11068|11083|11068|11083|11068|0
1633488070000|2021-10-06 02:41:10|||||||||2
1633488080000|2021-10-06 02:41:20|11082.8|11067.8|11083.3|11068.3|11083.3|11068.3|11082.8|11067.8|30
1633488110000|2021-10-06 02:41:50|11085.7|11070.7|11085.5|11070.5|11085.7|11070.7|11085.5|11070.5|1
1633488120000|2021-10-06 02:42:00|11083.1|11068.1|11082.9|11067.9|11083.1|11068.1|11082.9|11067.9|0
1633488160000|2021-10-06 02:42:40|||||||||1
1633488170000|2021-10-06 02:42:50|11082.6|11067.6|11082.6|11067.6|11082.6|11067.6|11082.6|11067.6|1
1633488180000|2021-10-06 02:43:00|11082.9|11067.9|11082.9|11067.9|11082.9|11067.9|11082.9|11067.9|1
1633488210000|2021-10-06 02:43:30|11087.6|11072.6|11087.6|11072.6|11087.6|11072.6|11087.6|11072.6|2
1633488220000|2021-10-06 02:43:40|11088.7|11073.7|11088.7|11073.7|11088.7|11073.7|11088.7|11073.7|1
1633488240000|2021-10-06 02:44:00|11088.4|11073.4|11088.4|11073.4|11088.4|11073.4|11088.4|11073.4|8
1633488270000|2021-10-06 02:44:30|11092.4|11077.4|11092.4|11077.4|11092.4|11077.4|11092.4|11077.4|2
1633488280000|2021-10-06 02:44:40|11091.2|11076.2|11091.2|11076.2|11091.2|11076.2|11091.2|11076.2|0
1633488290000|2021-10-06 02:44:50|11092.2|11077.2|11092.2|11077.2|11092.2|11077.2|11092.2|11077.2|1
1633488310000|2021-10-06 02:45:10|11092.7|11077.7|11092.7|11077.7|11092.7|11077.7|11092.7|11077.7|0
1633488350000|2021-10-06 02:45:50|11086.9|11071.9|11086.9|11071.9|11086.9|11071.9|11086.9|11071.9|6
1633488360000|2021-10-06 02:46:00|11083.3|11068.3|11083.3|11068.3|11083.3|11068.3|11083.3|11068.3|0
1633488370000|2021-10-06 02:46:10|||||||||1
1633488420000|2021-10-06 02:47:00|||||||||7
1633488430000|2021-10-06 02:47:10|||||||||2
1633488470000|2021-10-06 02:47:50|11083.5|11068.5|11083.5|11068.5|11083.5|11068.5|11083.5|11068.5|1
1633488480000|2021-10-06 02:48:00|11083.3|11068.3|11083.3|11068.3|11083.3|11068.3|11083.3|11068.3|2
1633488490000|2021-10-06 02:48:10|11084.8|11069.8|11085.8|11070.8|11085.8|11070.8|11084.8|11069.8|1
1633488570000|2021-10-06 02:49:30|11085.4|11070.4|11084.8|11069.8|11085.4|11070.4|11084.8|11069.8|0
1633488680000|2021-10-06 02:51:20|||||||||1
1633488690000|2021-10-06 02:51:30|11084.6|11069.6|11084.6|11069.6|11084.6|11069.6|11084.6|11069.6|0
1633488710000|2021-10-06 02:51:50|11084.3|11069.3|11084.3|11069.3|11084.3|11069.3|11084.3|11069.3|4
1633488720000|2021-10-06 02:52:00|11084.6|11069.6|11084.6|11069.6|11084.6|11069.6|11084.6|11069.6|0
1633488740000|2021-10-06 02:52:20|11084|11069|11084|11069|11084|11069|11084|11069|20
1633488750000|2021-10-06 02:52:30|||||||||1
1633488770000|2021-10-06 02:52:50|11084.6|11069.6|11085.2|11070.2|11085.2|11070.2|11084.6|11069.6|1
1633488780000|2021-10-06 02:53:00|11085.5|11070.5|11085.7|11070.7|11085.7|11070.7|11085.5|11070.5|0
1633488830000|2021-10-06 02:53:50|11089.5|11074.5|11089.5|11074.5|11089.5|11074.5|11089.5|11074.5|1
1633488840000|2021-10-06 02:54:00|11088.9|11073.9|11089.9|11074.9|11089.9|11074.9|11088.9|11073.9|0
1633488850000|2021-10-06 02:54:10|11090.4|11075.4|11089.9|11074.9|11090.4|11075.4|11089.9|11074.9|0
1633488890000|2021-10-06 02:54:50|11089.1|11074.1|11089.4|11074.4|11089.4|11074.4|11089.1|11074.1|0
1633488900000|2021-10-06 02:55:00|11088.2|11073.2|11088|11073|11088.2|11073.2|11088|11073|0
1633488940000|2021-10-06 02:55:40|11087.4|11072.4|11087.4|11072.4|11087.4|11072.4|11087.4|11072.4|0
1633489010000|2021-10-06 02:56:50|11087.6|11072.6|11087.6|11072.6|11087.6|11072.6|11087.6|11072.6|1
1633489020000|2021-10-06 02:57:00|11087.9|11072.9|11087.9|11072.9|11087.9|11072.9|11087.9|11072.9|0
1633489070000|2021-10-06 02:57:50|11087.2|11072.2|11087.8|11072.8|11087.8|11072.8|11087.2|11072.2|0
1633489120000|2021-10-06 02:58:40|11088|11073|11088|11073|11088|11073|11088|11073|0
1633489180000|2021-10-06 02:59:40|11089|11074|11089|11074|11089|11074|11089|11074|0
1633489200000|2021-10-06 03:00:00|11090.5|11075.5|11091.1|11076.1|11091.1|11076.1|11090.5|11075.5|1
1633489210000|2021-10-06 03:00:10|11089.6|11074.6|11083.8|11068.8|11089.6|11074.6|11083.8|11068.8|9
1633489220000|2021-10-06 03:00:20|||||||||3
1633489240000|2021-10-06 03:00:40|||||||||5
1633489260000|2021-10-06 03:01:00|11084|11069|11084.2|11069.2|11084.2|11069.2|11084|11069|2
1633489310000|2021-10-06 03:01:50|11084|11069|11084|11069|11084|11069|11084|11069|4
1633489330000|2021-10-06 03:02:10|11083.7|11068.7|11083.7|11068.7|11083.7|11068.7|11083.7|11068.7|0
1633489380000|2021-10-06 03:03:00|11086.4|11071.4|11106.5|11091.5|11106.5|11091.5|11086.4|11071.4|4
1633489390000|2021-10-06 03:03:10|11106.9|11091.9|11103|11088|11106.9|11091.9|11103|11088|0
1633489410000|2021-10-06 03:03:30|11099.3|11084.3|11099.3|11084.3|11099.3|11084.3|11099.3|11084.3|0
1633489420000|2021-10-06 03:03:40|11099|11084|11099|11084|11099|11084|11099|11084|0
1633489440000|2021-10-06 03:04:00|11099.2|11084.2|11094.9|11079.9|11099.2|11084.2|11094.9|11079.9|5
1633489460000|2021-10-06 03:04:20|11098.4|11083.4|11098.4|11083.4|11098.4|11083.4|11098.4|11083.4|11
1633489470000|2021-10-06 03:04:30|11099.9|11084.9|11097.9|11082.9|11099.9|11084.9|11097.9|11082.9|1
1633489480000|2021-10-06 03:04:40|11098.3|11083.3|11098.3|11083.3|11098.3|11083.3|11098.3|11083.3|0
1633489570000|2021-10-06 03:06:10|11098.6|11083.6|11098.6|11083.6|11098.6|11083.6|11098.6|11083.6|0
1633489610000|2021-10-06 03:06:50|11098.4|11083.4|11098.4|11083.4|11098.4|11083.4|11098.4|11083.4|18
1633489620000|2021-10-06 03:07:00|11095.6|11080.6|11098.4|11083.4|11098.4|11083.4|11095.6|11080.6|5
1633489630000|2021-10-06 03:07:10|||||||||1
1633489640000|2021-10-06 03:07:20|11097.8|11082.8|11091.2|11076.2|11097.8|11082.8|11087.5|11072.5|3
1633489650000|2021-10-06 03:07:30|11095.3|11080.3|11094.8|11079.8|11095.3|11080.3|11094.8|11079.8|1
1633489660000|2021-10-06 03:07:40|11095.1|11080.1|11095.1|11080.1|11095.1|11080.1|11095.1|11080.1|0
1633489680000|2021-10-06 03:08:00|11094.3|11079.3|11094.3|11079.3|11094.3|11079.3|11094.3|11079.3|0
1633489740000|2021-10-06 03:09:00|||||||||2
1633489750000|2021-10-06 03:09:10|11093.4|11078.4|11093.7|11078.7|11093.7|11078.7|11093.4|11078.4|1
1633489770000|2021-10-06 03:09:30|11094|11079|11094|11079|11094|11079|11094|11079|1
1633489780000|2021-10-06 03:09:40|11093.8|11078.8|11094.4|11079.4|11094.4|11079.4|11093.8|11078.8|0
1633489800000|2021-10-06 03:10:00|11094.7|11079.7|11093.7|11078.7|11094.7|11079.7|11092.9|11077.9|0
1633489810000|2021-10-06 03:10:10|11093.2|11078.2|11093.2|11078.2|11093.2|11078.2|11093.2|11078.2|0
1633489900000|2021-10-06 03:11:40|11092.9|11077.9|11092.9|11077.9|11092.9|11077.9|11092.9|11077.9|0
1633489920000|2021-10-06 03:12:00|||||||||4
1633489930000|2021-10-06 03:12:10|11093.4|11078.4|11093.4|11078.4|11093.4|11078.4|11093.4|11078.4|0
1633489970000|2021-10-06 03:12:50|11093.1|11078.1|11092.9|11077.9|11093.1|11078.1|11092.9|11077.9|1
1633490010000|2021-10-06 03:13:30|11093.9|11078.9|11093.9|11078.9|11093.9|11078.9|11093.9|11078.9|0
1633490020000|2021-10-06 03:13:40|11095.4|11080.4|11095.4|11080.4|11095.4|11080.4|11095.4|11080.4|0
1633490040000|2021-10-06 03:14:00|11092.9|11077.9|11092.9|11077.9|11092.9|11077.9|11092.9|11077.9|5
1633490070000|2021-10-06 03:14:30|11092.8|11077.8|11092.8|11077.8|11092.8|11077.8|11092.8|11077.8|0
1633490100000|2021-10-06 03:15:00|11093.3|11078.3|11093.3|11078.3|11093.3|11078.3|11093.3|11078.3|5
1633490140000|2021-10-06 03:15:40|11092.8|11077.8|11093.3|11078.3|11093.3|11078.3|11092.8|11077.8|0
1633490150000|2021-10-06 03:15:50|11096.9|11081.9|11099.8|11084.8|11099.8|11084.8|11096.9|11081.9|2
1633490160000|2021-10-06 03:16:00|11097.8|11082.8|11097.8|11082.8|11097.8|11082.8|11097.8|11082.8|1
1633490190000|2021-10-06 03:16:30|11094.9|11079.9|11094.9|11079.9|11094.9|11079.9|11094.9|11079.9|4
1633490200000|2021-10-06 03:16:40|11094|11079|11094|11079|11094|11079|11094|11079|0
1633490220000|2021-10-06 03:17:00|11094.6|11079.6|11094.6|11079.6|11094.6|11079.6|11094.6|11079.6|0
1633490370000|2021-10-06 03:19:30|11096.4|11081.4|11094.9|11079.9|11096.4|11081.4|11094.9|11079.9|16
1633490380000|2021-10-06 03:19:40|11103|11088|11103.5|11088.5|11106.8|11091.8|11103|11088|25
1633490400000|2021-10-06 03:20:00|||||||||1
1633490410000|2021-10-06 03:20:10|11105.6|11090.6|11105.6|11090.6|11105.6|11090.6|11105.6|11090.6|4
1633490420000|2021-10-06 03:20:20|11103.5|11088.5|11103.5|11088.5|11103.5|11088.5|11103.5|11088.5|2
1633490450000|2021-10-06 03:20:50|11108|11093|11108|11093|11108|11093|11108|11093|6
1633490460000|2021-10-06 03:21:00|11103.5|11088.5|11103.5|11088.5|11103.5|11088.5|11103.5|11088.5|0
1633490490000|2021-10-06 03:21:30|11100.3|11085.3|11099|11084|11100.3|11085.3|11098|11083|2
1633490510000|2021-10-06 03:21:50|11099.4|11084.4|11100|11085|11100|11085|11099.4|11084.4|4
1633490520000|2021-10-06 03:22:00|11100.6|11085.6|11100.6|11085.6|11100.6|11085.6|11100.6|11085.6|0
1633490560000|2021-10-06 03:22:40|11101.4|11086.4|11104.1|11089.1|11104.1|11089.1|11101.4|11086.4|27
1633490580000|2021-10-06 03:23:00|11102.9|11087.9|11102.9|11087.9|11102.9|11087.9|11102.9|11087.9|1
1633490590000|2021-10-06 03:23:10|11103.2|11088.2|11103.2|11088.2|11103.2|11088.2|11103.2|11088.2|0
1633490610000|2021-10-06 03:23:30|11102.9|11087.9|11102.9|11087.9|11102.9|11087.9|11102.9|11087.9|0
1633490630000|2021-10-06 03:23:50|11103.1|11088.1|11103.1|11088.1|11103.1|11088.1|11103.1|11088.1|0
1633490640000|2021-10-06 03:24:00|11102.5|11087.5|11099|11084|11102.5|11087.5|11098.7|11083.7|9
1633490710000|2021-10-06 03:25:10|11099.3|11084.3|11099.5|11084.5|11099.5|11084.5|11099.3|11084.3|4
1633490720000|2021-10-06 03:25:20|11099.7|11084.7|11099.7|11084.7|11099.7|11084.7|11099.7|11084.7|5
1633490740000|2021-10-06 03:25:40|11099.2|11084.2|11099.2|11084.2|11099.2|11084.2|11099.2|11084.2|0
1633490760000|2021-10-06 03:26:00|11099.5|11084.5|11099.5|11084.5|11099.5|11084.5|11099.5|11084.5|0
1633490810000|2021-10-06 03:26:50|11098.9|11083.9|11099.7|11084.7|11099.7|11084.7|11098.9|11083.9|4
1633490830000|2021-10-06 03:27:10|11098.7|11083.7|11099|11084|11099|11084|11098.7|11083.7|0
1633490860000|2021-10-06 03:27:40|11098.7|11083.7|11098.7|11083.7|11098.7|11083.7|11098.7|11083.7|0
1633490920000|2021-10-06 03:28:40|11099.3|11084.3|11099.3|11084.3|11099.3|11084.3|11099.3|11084.3|0
1633490930000|2021-10-06 03:28:50|11098.8|11083.8|11099.3|11084.3|11099.3|11084.3|11098.8|11083.8|0
1633490940000|2021-10-06 03:29:00|11100|11085|11100|11085|11100|11085|11100|11085|4
1633491040000|2021-10-06 03:30:40|11100.8|11085.8|11100.8|11085.8|11100.8|11085.8|11100.8|11085.8|4
1633491110000|2021-10-06 03:31:50|11104.6|11089.6|11101|11086|11104.6|11089.6|11101|11086|5
1633491130000|2021-10-06 03:32:10|||||||||1
1633491140000|2021-10-06 03:32:20|||||||||1
1633491220000|2021-10-06 03:33:40|11101.2|11086.2|11101.4|11086.4|11101.4|11086.4|11101.2|11086.2|0
1633491230000|2021-10-06 03:33:50|11102.9|11087.9|11102.9|11087.9|11102.9|11087.9|11102.9|11087.9|1
1633491240000|2021-10-06 03:34:00|11101.4|11086.4|11101.2|11086.2|11101.4|11086.4|11100.9|11085.9|6
1633491270000|2021-10-06 03:34:30|11100.6|11085.6|11100.6|11085.6|11100.6|11085.6|11100.6|11085.6|0
1633491370000|2021-10-06 03:36:10|11100.9|11085.9|11100.9|11085.9|11100.9|11085.9|11100.9|11085.9|0
1633491420000|2021-10-06 03:37:00|11100.6|11085.6|11100.6|11085.6|11100.6|11085.6|11100.6|11085.6|0
1633491440000|2021-10-06 03:37:20|||||||||1
1633491540000|2021-10-06 03:39:00|11099.6|11084.6|11096.7|11081.7|11099.6|11084.6|11096.7|11081.7|8
1633491610000|2021-10-06 03:40:10|11096.4|11081.4|11094.5|11079.5|11096.4|11081.4|11094.5|11079.5|1
1633491630000|2021-10-06 03:40:30|11094.8|11079.8|11097.9|11072.9|11097.9|11079.8|11094.1|11072.9|2
1633491640000|2021-10-06 03:40:40|11096.9|11071.9|11089.9|11074.9|11096.9|11076.3|11089.9|11071.9|0
1633491660000|2021-10-06 03:41:00|11089.7|11074.7|11089.7|11074.7|11089.7|11074.7|11089.7|11074.7|0
1633491700000|2021-10-06 03:41:40|11088.2|11073.2|11089.1|11074.1|11089.1|11074.1|11088.2|11073.2|1
1633491710000|2021-10-06 03:41:50|11087.6|11072.6|11087.9|11072.9|11087.9|11072.9|11087.6|11072.6|0
1633491720000|2021-10-06 03:42:00|11086.7|11071.7|11086.2|11071.2|11086.7|11071.7|11086.2|11071.2|0
1633491770000|2021-10-06 03:42:50|11086.8|11071.8|11087.7|11072.7|11088.8|11073.8|11086.8|11071.8|2
1633491780000|2021-10-06 03:43:00|11087.3|11072.3|11087.2|11072.2|11087.3|11072.3|11087.2|11072.2|0
1633491790000|2021-10-06 03:43:10|11087.5|11072.5|11087.5|11072.5|11087.5|11072.5|11087.5|11072.5|0
1633491800000|2021-10-06 03:43:20|11086.6|11071.6|11086.7|11071.7|11091.2|11071.7|11086.6|11066.2|1
1633491810000|2021-10-06 03:43:30|11092.2|11067.2|11092.2|11067.2|11092.2|11067.2|11092.2|11067.2|1
1633491820000|2021-10-06 03:43:40|11092.6|11067.6|11088.4|11073.4|11092.6|11073.4|11087.4|11067.6|0
1633491830000|2021-10-06 03:43:50|11088.9|11073.9|11107|11092|11107|11092|11088.9|11072.6|7
1633491840000|2021-10-06 03:44:00|11107.5|11092.5|11122.1|11107.1|11122.1|11107.1|11107.5|11092.5|2
1633491850000|2021-10-06 03:44:10|11122|11107|11124.1|11109.1|11124.1|11109.1|11122|11107|0
1633491860000|2021-10-06 03:44:20|11124.3|11109.3|11132.9|11117.9|11132.9|11117.9|11124.3|11109.3|11
1633491870000|2021-10-06 03:44:30|11133.2|11118.2|11133.5|11108.5|11143|11128|11133.1|11102.8|6
1633491880000|2021-10-06 03:44:40|11133.9|11108.9|11130.7|11115.7|11135.1|11115.7|11129.9|11108.9|0
1633491890000|2021-10-06 03:44:50|11130.3|11115.3|11131.1|11116.1|11131.1|11116.1|11130.3|11115.3|4
1633491900000|2021-10-06 03:45:00|11132.3|11117.3|11132.3|11117.3|11132.3|11117.3|11132.3|11117.3|0
1633491910000|2021-10-06 03:45:10|11132.5|11117.5|11136|11121|11136|11121|11132.5|11117.5|2
1633491920000|2021-10-06 03:45:20|11136.2|11121.2|11140.9|11103.4|11140.9|11123.8|11136.2|11103.4|6
1633491930000|2021-10-06 03:45:30|11141.8|11104.3|11141.4|11103.9|11142.2|11104.7|11141.4|11103.9|0
1633491940000|2021-10-06 03:45:40|11141|11103.5|11141.4|11103.9|11141.4|11103.9|11141|11103.5|0
1633491950000|2021-10-06 03:45:50|11141.2|11103.7|11141.2|11103.7|11141.2|11103.7|11141.2|11103.7|1
1633492010000|2021-10-06 03:46:50|11141.6|11104.1|11141.6|11104.1|11141.6|11104.1|11141.6|11104.1|0
1633492030000|2021-10-06 03:47:10|11142.2|11104.7|11142.2|11104.7|11142.2|11104.7|11142.2|11104.7|0
1633492050000|2021-10-06 03:47:30|11134.7|11109.7|11134.7|11109.7|11134.7|11109.7|11134.7|11109.7|0
1633492060000|2021-10-06 03:47:40|11128.5|11113.5|11134.9|11109.9|11134.9|11113.5|11128.4|11109.9|0
1633492130000|2021-10-06 03:48:50|11134.4|11109.4|11134.4|11109.4|11134.4|11109.4|11134.4|11109.4|0
1633492140000|2021-10-06 03:49:00|11129.2|11114.2|11129.2|11114.2|11129.2|11114.2|11129.2|11114.2|0
1633492160000|2021-10-06 03:49:20|11134|11109|11134|11109|11134|11114.2|11129.2|11109|3
1633492180000|2021-10-06 03:49:40|11134.4|11109.4|11139.3|11101.8|11139.5|11109.4|11134.2|11101.8|2
1633492190000|2021-10-06 03:49:50|11139.2|11101.7|11139.2|11101.7|11139.2|11101.7|11139.2|11101.7|1
1633492200000|2021-10-06 03:50:00|11136|11111|11141.3|11103.8|11141.3|11111|11136|11103.8|0
1633492230000|2021-10-06 03:50:30|11141.1|11103.6|11140.5|11103|11141.1|11103.6|11140.5|11103|0
1633492260000|2021-10-06 03:51:00|11140.8|11103.3|11141.3|11103.8|11141.6|11104.1|11140.8|11103.3|1
1633492270000|2021-10-06 03:51:10|11135.5|11110.5|11135.2|11110.2|11136|11111|11135.2|11110.2|0
1633492290000|2021-10-06 03:51:30|11135.7|11110.7|11135.7|11110.7|11135.7|11110.7|11135.7|11110.7|0
1633492300000|2021-10-06 03:51:40|11134.5|11109.5|11134.6|11109.6|11134.6|11109.6|11134.1|11109.1|4
1633492310000|2021-10-06 03:51:50|11135|11110|11135.1|11110.1|11135.1|11110.1|11133.1|11108.1|2
1633492320000|2021-10-06 03:52:00|11135.7|11110.7|11130.5|11115.5|11143.8|11115.5|11130.3|11106.3|4
1633492330000|2021-10-06 03:52:10|11131.3|11116.3|11137.3|11122.3|11137.3|11122.3|11131.3|11116.3|3
1633492340000|2021-10-06 03:52:20|11141.4|11126.4|11147.6|11132.6|11147.6|11132.6|11141.4|11126.4|4
1633492350000|2021-10-06 03:52:30|11147.9|11132.9|11147.9|11132.9|11147.9|11132.9|11147.9|11132.9|0
1633492410000|2021-10-06 03:53:30|11151.5|11136.5|11151.5|11136.5|11151.5|11136.5|11151.5|11136.5|0
1633492420000|2021-10-06 03:53:40|11152.1|11137.1|11152.1|11137.1|11152.1|11137.1|11152.1|11137.1|0
1633492450000|2021-10-06 03:54:10|11149.4|11134.4|11151.3|11136.3|11151.3|11136.3|11149.4|11134.4|0
1633492470000|2021-10-06 03:54:30|11154|11139|11161|11146|11161|11146|11154|11139|3
1633492480000|2021-10-06 03:54:40|11156.7|11141.7|11158.5|11143.5|11158.5|11143.5|11156.7|11141.7|1
1633492490000|2021-10-06 03:54:50|11159.5|11144.5|11161|11146|11161|11146|11159.5|11144.5|4
1633492500000|2021-10-06 03:55:00|11161.2|11146.2|11178|11163|11178|11163|11161.2|11146.2|8
1633492510000|2021-10-06 03:55:10|11179.2|11164.2|11179.2|11164.2|11179.2|11164.2|11179.2|11164.2|3
1633492520000|2021-10-06 03:55:20|11177.1|11162.1|11174.5|11159.5|11177.1|11162.1|11174.5|11159.5|2
1633492530000|2021-10-06 03:55:30|11175.7|11160.7|11176.2|11161.2|11176.2|11161.2|11174.5|11159.5|2
1633492550000|2021-10-06 03:55:50|11176.5|11161.5|11176.5|11161.5|11176.5|11161.5|11176.5|11161.5|2
1633492560000|2021-10-06 03:56:00|11177|11162|11177.4|11162.4|11177.4|11162.4|11177|11162|1
1633492570000|2021-10-06 03:56:10|11177.5|11162.5|11173.9|11158.9|11177.5|11162.5|11173.9|11158.9|0
1633492580000|2021-10-06 03:56:20|11174.1|11159.1|11177.7|11162.7|11177.7|11162.7|11174.1|11159.1|1
1633492590000|2021-10-06 03:56:30|11176.5|11161.5|11176.2|11161.2|11176.5|11161.5|11176.2|11161.2|0
1633492600000|2021-10-06 03:56:40|11175.6|11160.6|11175.6|11160.6|11175.6|11160.6|11175.6|11160.6|0
1633492610000|2021-10-06 03:56:50|||||||||6
1633492620000|2021-10-06 03:57:00|11177.4|11162.4|11177.4|11162.4|11177.4|11162.4|11177.4|11162.4|1
1633492660000|2021-10-06 03:57:40|11177.8|11162.8|11177.8|11162.8|11177.8|11162.8|11177.8|11162.8|1
1633492670000|2021-10-06 03:57:50|||||||||1
1633492680000|2021-10-06 03:58:00|11178.4|11163.4|11179.1|11164.1|11179.1|11164.1|11178.4|11163.4|0
1633492700000|2021-10-06 03:58:20|11179.6|11164.6|11179.6|11164.6|11179.6|11164.6|11179.6|11164.6|0
1633492710000|2021-10-06 03:58:30|11176.8|11161.8|11177.1|11162.1|11177.1|11162.1|11176.8|11161.8|0
1633492740000|2021-10-06 03:59:00|11180.1|11165.1|11179.6|11164.6|11180.1|11165.1|11179.6|11164.6|1
1633492750000|2021-10-06 03:59:10|11179.1|11164.1|11182.5|11167.5|11182.5|11167.5|11179.1|11164.1|10
1633492760000|2021-10-06 03:59:20|11183.7|11168.7|11180.5|11165.5|11185.5|11170.5|11180.5|11165.5|7
1633492770000|2021-10-06 03:59:30|11182.7|11167.7|11182.7|11167.7|11182.7|11167.7|11182.7|11167.7|0
1633492790000|2021-10-06 03:59:50|11183.7|11168.7|11182.9|11167.9|11183.7|11168.7|11182.7|11167.7|2
1633492820000|2021-10-06 04:00:20|11177.3|11162.3|11180.8|11155.8|11180.8|11162.3|11177.3|11155.8|1
1633492830000|2021-10-06 04:00:30|11181.1|11156.1|11180.2|11155.2|11181.1|11156.1|11180.2|11155.2|1
1633492840000|2021-10-06 04:00:40|11176.2|11161.2|11176|11161|11176.2|11161.2|11176|11161|0
1633492850000|2021-10-06 04:00:50|11175.8|11160.8|11177|11162|11177|11162|11175.8|11160.8|0
1633492860000|2021-10-06 04:01:00|11177.2|11162.2|11177.2|11162.2|11177.2|11162.2|11177.2|11162.2|0
1633492870000|2021-10-06 04:01:10|11177.5|11162.5|11177.7|11162.7|11177.7|11162.7|11177.5|11162.5|1
1633492890000|2021-10-06 04:01:30|11177.4|11162.4|11177.7|11162.7|11177.7|11162.7|11177.4|11162.4|0
1633492900000|2021-10-06 04:01:40|11177.2|11162.2|11175.6|11160.6|11177.2|11162.2|11175.6|11160.6|1
1633492910000|2021-10-06 04:01:50|11174.6|11159.6|11174.6|11159.6|11174.6|11159.6|11174.6|11159.6|2
1633492920000|2021-10-06 04:02:00|11170.4|11155.4|11162.6|11147.6|11170.4|11155.4|11162.6|11147.6|4
1633492930000|2021-10-06 04:02:10|11160.5|11145.5|11160.5|11145.5|11160.5|11145.5|11160.5|11145.5|0
1633492940000|2021-10-06 04:02:20|11160.4|11145.4|11163.9|11148.9|11163.9|11148.9|11160.4|11145.4|0
1633492950000|2021-10-06 04:02:30|11171|11146|11174.4|11149.4|11174.4|11149.4|11171|11146|0
1633492970000|2021-10-06 04:02:50|11178.2|11153.2|11173.4|11158.4|11178.2|11159.4|11173.4|11153.2|0
1633492980000|2021-10-06 04:03:00|11173.2|11158.2|11167.3|11152.3|11173.2|11158.2|11167.3|11152.3|0
1633492990000|2021-10-06 04:03:10|11165.2|11150.2|11164.9|11149.9|11165.2|11150.2|11164.9|11149.9|1
1633493010000|2021-10-06 04:03:30|11165.2|11150.2|11172.3|11147.3|11172.3|11150.2|11163.9|11147.3|0
1633493020000|2021-10-06 04:03:40|11172.9|11147.9|11172.9|11147.9|11172.9|11147.9|11172.9|11147.9|0
1633493040000|2021-10-06 04:04:00|11165.8|11150.8|11163.2|11148.2|11165.8|11150.8|11163.2|11148.2|0
1633493070000|2021-10-06 04:04:30|11162.4|11147.4|11161.2|11146.2|11162.4|11147.4|11161.2|11146.2|2
1633493090000|2021-10-06 04:04:50|11160.4|11145.4|11156.6|11141.6|11162.1|11147.1|11153.3|11138.3|1
1633493100000|2021-10-06 04:05:00|11156.9|11141.9|11154.2|11139.2|11156.9|11141.9|11154.2|11139.2|0
1633493110000|2021-10-06 04:05:10|11153.8|11138.8|11154.1|11139.1|11154.1|11139.1|11153.8|11138.8|0
1633493130000|2021-10-06 04:05:30|11154.4|11139.4|11155.9|11140.9|11155.9|11140.9|11154.4|11139.4|0
1633493140000|2021-10-06 04:05:40|11156.4|11141.4|11156.4|11141.4|11156.4|11141.4|11156.4|11141.4|0
1633493150000|2021-10-06 04:05:50|11157.2|11142.2|11157.8|11142.8|11157.8|11142.8|11157.2|11142.2|0
1633493160000|2021-10-06 04:06:00|11158.4|11143.4|11158.4|11143.4|11158.4|11143.4|11158.4|11143.4|0
1633493180000|2021-10-06 04:06:20|11158.9|11143.9|11158.9|11143.9|11158.9|11143.9|11158.9|11143.9|4
1633493190000|2021-10-06 04:06:30|11159.2|11144.2|11152.4|11137.4|11159.2|11144.2|11152.2|11137.2|0
1633493290000|2021-10-06 04:08:10|11153.6|11138.6|11153.9|11138.9|11153.9|11138.9|11153.6|11138.6|0
1633493310000|2021-10-06 04:08:30|11151.3|11136.3|11153.1|11138.1|11153.1|11138.1|11151.3|11136.3|0
1633493320000|2021-10-06 04:08:40|11148.6|11133.6|11148.6|11133.6|11148.6|11133.6|11148.6|11133.6|0
1633493360000|2021-10-06 04:09:20|11148|11133|11150.4|11135.4|11150.4|11135.4|11148|11133|0
1633493370000|2021-10-06 04:09:30|11146.2|11131.2|11145.7|11130.7|11146.2|11131.2|11145.7|11130.7|1
1633493380000|2021-10-06 04:09:40|11145.1|11130.1|11145.7|11130.7|11145.7|11130.7|11145.1|11130.1|0
1633493400000|2021-10-06 04:10:00|11144.2|11129.2|11143|11128|11144.2|11129.2|11143|11128|1
1633493410000|2021-10-06 04:10:10|11142.4|11127.4|11142.4|11127.4|11142.4|11127.4|11142.4|11127.4|0
1633493430000|2021-10-06 04:10:30|11143.2|11128.2|11144.1|11129.1|11144.1|11129.1|11143.2|11128.2|0
1633493490000|2021-10-06 04:11:30|11145.1|11130.1|11144.5|11129.5|11145.1|11130.1|11144.5|11129.5|0
1633493500000|2021-10-06 04:11:40|11146.9|11131.9|11146.9|11131.9|11146.9|11131.9|11146.9|11131.9|0
1633493520000|2021-10-06 04:12:00|11148.1|11133.1|11148.1|11133.1|11148.1|11133.1|11148.1|11133.1|0
1633493540000|2021-10-06 04:12:20|11148.3|11133.3|11148.3|11133.3|11148.3|11133.3|11148.3|11133.3|0
1633493550000|2021-10-06 04:12:30|11148.7|11133.7|11149.1|11134.1|11149.1|11134.1|11148.7|11133.7|0
1633493560000|2021-10-06 04:12:40|11157|11142|11155|11140|11157|11142|11155|11140|1
1633493570000|2021-10-06 04:12:50|11155.2|11140.2|11155.2|11140.2|11155.2|11140.2|11155|11140|0
1633493610000|2021-10-06 04:13:30|11170.4|11145.4|11170.4|11145.4|11170.4|11145.4|11170.4|11145.4|2
1633493650000|2021-10-06 04:14:10|11176.9|11139.4|11176.9|11139.4|11176.9|11139.4|11176.9|11139.4|2
1633493660000|2021-10-06 04:14:20|11169.8|11144.8|11164.2|11149.2|11169.8|11149.2|11164.2|11144.8|0
1633493690000|2021-10-06 04:14:50|11169.8|11144.8|11176.9|11139.4|11176.9|11144.8|11169.8|11139.4|1
1633493700000|2021-10-06 04:15:00|11169.6|11144.6|11169.6|11144.6|11169.6|11144.6|11169.6|11144.6|0
1633493710000|2021-10-06 04:15:10|11164.4|11149.4|11163.6|11148.6|11164.4|11149.4|11163.6|11148.6|0
1633493750000|2021-10-06 04:15:50|11163.4|11148.4|11163.4|11148.4|11163.4|11148.4|11163.4|11148.4|0
1633493780000|2021-10-06 04:16:20|11163.2|11148.2|11163.2|11148.2|11163.2|11148.2|11163.2|11148.2|0
1633493790000|2021-10-06 04:16:30|11163.5|11148.5|11167.3|11152.3|11167.3|11152.3|11163.5|11148.5|1
1633493850000|2021-10-06 04:17:30|||||||||2
1633493870000|2021-10-06 04:17:50|11172.9|11157.9|11172.9|11157.9|11172.9|11157.9|11172.9|11157.9|7
1633493880000|2021-10-06 04:18:00|11173.2|11158.2|11173.2|11158.2|11173.2|11158.2|11173.2|11158.2|0
1633493890000|2021-10-06 04:18:10|||||||||1
1633493900000|2021-10-06 04:18:20|11172.9|11157.9|11172.9|11157.9|11172.9|11157.9|11172.9|11157.9|1
1633493910000|2021-10-06 04:18:30|11173.2|11158.2|11173.2|11158.2|11173.2|11158.2|11173.2|11158.2|1
1633493920000|2021-10-06 04:18:40|11173|11158|11173|11158|11173|11158|11173|11158|4
1633493930000|2021-10-06 04:18:50|11174.5|11149.5|11173.4|11148.4|11174.5|11149.5|11173.4|11148.4|1
1633493950000|2021-10-06 04:19:10|11173.2|11148.2|11173.2|11148.2|11173.2|11148.2|11173.2|11148.2|0
1633493960000|2021-10-06 04:19:20|11165|11150|11165.2|11150.2|11165.2|11150.2|11165|11150|0
1633493970000|2021-10-06 04:19:30|11165.4|11150.4|11165.6|11150.6|11165.6|11150.6|11165.4|11150.4|0
1633494060000|2021-10-06 04:21:00|11167.1|11152.1|11167.1|11152.1|11167.1|11152.1|11167.1|11152.1|0
1633494070000|2021-10-06 04:21:10|11165.6|11150.6|11165.6|11150.6|11165.6|11150.6|11165.6|11150.6|0
1633494190000|2021-10-06 04:23:10|11178.7|11141.2|11178.7|11141.2|11178.7|11141.2|11178.7|11141.2|8
1633494260000|2021-10-06 04:24:20|11172|11147|11171.6|11146.6|11178.7|11147|11171.6|11141.2|0
1633494300000|2021-10-06 04:25:00|11172.4|11147.4|11172.4|11147.4|11172.4|11147.4|11172.4|11147.4|1
1633494310000|2021-10-06 04:25:10|11178.4|11153.4|11178.4|11153.4|11178.4|11153.4|11178.4|11153.4|0
1633494320000|2021-10-06 04:25:20|11176.4|11138.9|11179.2|11141.7|11179.2|11151.4|11165.1|11138.9|7
1633494360000|2021-10-06 04:26:00|11179|11141.5|11173|11148|11179|11148|11172.6|11141.5|0
1633494370000|2021-10-06 04:26:10|11172.2|11147.2|11172.2|11147.2|11172.2|11147.2|11172.2|11147.2|0
1633494430000|2021-10-06 04:27:10|11171.3|11146.3|11171.3|11146.3|11171.3|11146.3|11171.3|11146.3|0
1633494480000|2021-10-06 04:28:00|11171|11156|11171|11156|11171|11156|11171|11156|2
1633494490000|2021-10-06 04:28:10|11171.3|11156.3|11171.3|11156.3|11171.3|11156.3|11171.3|11156.3|0
1633494510000|2021-10-06 04:28:30|||||||||1
1633494530000|2021-10-06 04:28:50|||||||||3
1633494540000|2021-10-06 04:29:00|||||||||2
1633494600000|2021-10-06 04:30:00|11171|11156|11171|11156|11171|11156|11171|11156|1
1633494610000|2021-10-06 04:30:10|11171.9|11156.9|11171.9|11156.9|11171.9|11156.9|11171.9|11156.9|0
1633494630000|2021-10-06 04:30:30|11173.7|11158.7|11173.7|11158.7|11173.7|11158.7|11173.7|11158.7|0
1633494640000|2021-10-06 04:30:40|11174|11159|11174|11159|11174|11159|11174|11159|0
1633494660000|2021-10-06 04:31:00|11179.1|11164.1|11179.1|11164.1|11179.1|11164.1|11179.1|11164.1|0
1633494670000|2021-10-06 04:31:10|11180.6|11165.6|11175.5|11160.5|11180.6|11165.6|11175.2|11160.2|2
1633494680000|2021-10-06 04:31:20|11175.7|11160.7|11175.7|11160.7|11175.7|11160.7|11175.7|11160.7|7
1633494690000|2021-10-06 04:31:30|11175.9|11160.9|11175.9|11160.9|11175.9|11160.9|11175.9|11160.9|1
1633494860000|2021-10-06 04:34:20|||||||||1
1633494870000|2021-10-06 04:34:30|11175.6|11160.6|11172|11157|11175.6|11160.6|11172|11157|3
1633494890000|2021-10-06 04:34:50|11171.4|11156.4|11171.8|11156.8|11171.8|11156.8|11171.4|11156.4|1
1633494900000|2021-10-06 04:35:00|11172.8|11157.8|11172.8|11157.8|11172.8|11157.8|11172.8|11157.8|2
1633494910000|2021-10-06 04:35:10|11173.4|11158.4|11173.4|11158.4|11173.4|11158.4|11173.4|11158.4|0
1633495000000|2021-10-06 04:36:40|11169.8|11154.8|11169.8|11154.8|11169.8|11154.8|11169.8|11154.8|0
1633495030000|2021-10-06 04:37:10|11169.5|11154.5|11169.5|11154.5|11169.5|11154.5|11169.5|11154.5|0
1633495100000|2021-10-06 04:38:20|11168.9|11153.9|11169.5|11154.5|11169.5|11154.5|11168.9|11153.9|0
1633495120000|2021-10-06 04:38:40|11168|11153|11168.8|11153.8|11168.8|11153.8|11168|11153|0
1633495140000|2021-10-06 04:39:00|11172.7|11157.7|11172.7|11157.7|11172.7|11157.7|11172.7|11157.7|1
1633495180000|2021-10-06 04:39:40|11170.1|11155.1|11170.7|11155.7|11170.7|11155.7|11170.1|11155.1|2
1633495200000|2021-10-06 04:40:00|11171.9|11156.9|11171.9|11156.9|11171.9|11156.9|11171.9|11156.9|0
1633495210000|2021-10-06 04:40:10|11172.2|11157.2|11172.2|11157.2|11172.2|11157.2|11172.2|11157.2|0
1633495230000|2021-10-06 04:40:30|11171.9|11156.9|11171.7|11156.7|11171.9|11156.9|11171.7|11156.7|0
1633495240000|2021-10-06 04:40:40|11170.5|11155.5|11170.5|11155.5|11170.5|11155.5|11170.5|11155.5|0
1633495270000|2021-10-06 04:41:10|11172.3|11157.3|11172.3|11157.3|11172.3|11157.3|11172.3|11157.3|0
1633495310000|2021-10-06 04:41:50|11171.9|11156.9|11172.3|11157.3|11172.3|11157.3|11171.9|11156.9|0
1633495320000|2021-10-06 04:42:00|||||||||2
1633495330000|2021-10-06 04:42:10|11170.7|11155.7|11170.7|11155.7|11170.7|11155.7|11170.7|11155.7|1
1633495350000|2021-10-06 04:42:30|11169.5|11154.5|11169.5|11154.5|11169.5|11154.5|11169.5|11154.5|0
1633495360000|2021-10-06 04:42:40|11168.9|11153.9|11168.9|11153.9|11168.9|11153.9|11168.9|11153.9|0
1633495430000|2021-10-06 04:43:50|11175.1|11150.1|11175.1|11150.1|11175.1|11150.1|11175.1|11150.1|1
1633495440000|2021-10-06 04:44:00|11170.3|11155.3|11170.3|11155.3|11170.3|11155.3|11170.3|11155.3|0
1633495450000|2021-10-06 04:44:10|11170.1|11155.1|11170.1|11155.1|11170.1|11155.1|11170.1|11155.1|0
1633495470000|2021-10-06 04:44:30|11170.3|11155.3|11170.3|11155.3|11170.3|11155.3|11170.3|11155.3|0
1633495500000|2021-10-06 04:45:00|11169.4|11154.4|11169.4|11154.4|11169.4|11154.4|11169.4|11154.4|0
1633495520000|2021-10-06 04:45:20|11169.6|11154.6|11169.4|11154.4|11169.6|11154.6|11169.2|11154.2|2
1633495530000|2021-10-06 04:45:30|11169.6|11154.6|11170.2|11155.2|11170.2|11155.2|11169.6|11154.6|1
1633495550000|2021-10-06 04:45:50|||||||||1
1633495560000|2021-10-06 04:46:00|11169.4|11154.4|11169.2|11154.2|11169.6|11154.6|11169.2|11154.2|2
1633495580000|2021-10-06 04:46:20|11169|11154|11169|11154|11169|11154|11169|11154|1
1633495590000|2021-10-06 04:46:30|11165|11150|11165|11150|11165|11150|11165|11150|5
1633495600000|2021-10-06 04:46:40|11173|11148|11173|11148|11173|11148|11173|11148|0
1633495610000|2021-10-06 04:46:50|||||||||3
1633495660000|2021-10-06 04:47:40|11167.4|11152.4|11167.4|11152.4|11167.4|11152.4|11167.4|11152.4|0
1633495670000|2021-10-06 04:47:50|11167.8|11152.8|11167.8|11152.8|11167.8|11152.8|11167.8|11152.8|0
1633495700000|2021-10-06 04:48:20|11167.6|11152.6|11167.6|11152.6|11167.6|11152.6|11167.6|11152.6|0
1633495710000|2021-10-06 04:48:30|11166.9|11151.9|11166.9|11151.9|11166.9|11151.9|11166.9|11151.9|1
1633495720000|2021-10-06 04:48:40|11167.2|11152.2|11167.2|11152.2|11167.2|11152.2|11167.2|11152.2|0
1633495750000|2021-10-06 04:49:10|11166.9|11151.9|11162.7|11147.7|11166.9|11151.9|11162.7|11147.7|1
1633495760000|2021-10-06 04:49:20|11159.8|11144.8|11160.2|11145.2|11160.2|11145.2|11156.4|11141.4|6
1633495770000|2021-10-06 04:49:30|11166.4|11141.4|11166.4|11141.4|11166.4|11141.4|11166.4|11141.4|0
1633495780000|2021-10-06 04:49:40|11166|11141|11166|11141|11166|11141|11166|11141|5
1633495810000|2021-10-06 04:50:10|11172.1|11134.6|11172.1|11134.6|11172.1|11134.6|11172.1|11134.6|1
1633495850000|2021-10-06 04:50:50|||||||||1
1633495920000|2021-10-06 04:52:00|11164.8|11139.8|11164.8|11139.8|11164.8|11139.8|11164.8|11139.8|0
1633495930000|2021-10-06 04:52:10|11165|11140|11165|11140|11165|11140|11165|11140|1
1633495990000|2021-10-06 04:53:10|11161|11146|11161|11146|11161|11146|11161|11146|0
1633496050000|2021-10-06 04:54:10|11166.8|11141.8|11166.8|11141.8|11166.8|11141.8|11166.8|11141.8|0
1633496400000|2021-10-06 05:00:00|11160.8|11145.8|11167.8|11142.8|11167.8|11145.8|11160.8|11142.6|0
1633496430000|2021-10-06 05:00:30|11166.6|11141.6|11166.6|11141.6|11166.6|11141.6|11166.6|11141.6|0
1633496540000|2021-10-06 05:02:20|11166|11141|11166|11141|11166|11141|11166|11141|0
1633496630000|2021-10-06 05:03:50|11165.6|11150.6|11174.5|11159.5|11174.5|11159.5|11165.6|11150.6|5
1633496640000|2021-10-06 05:04:00|11177.5|11162.5|11183.5|11146|11183.5|11162.5|11177.5|11144.9|9
1633496650000|2021-10-06 05:04:10|11183.9|11146.4|11178|11153|11183.9|11153|11178|11146.4|0
1633496660000|2021-10-06 05:04:20|11178.8|11153.8|11179.5|11164.5|11179.5|11164.5|11178.3|11153.8|3
1633496670000|2021-10-06 05:04:30|||||||||4
1633496680000|2021-10-06 05:04:40|11180.1|11165.1|11180.5|11165.5|11180.5|11165.5|11180.1|11165.1|8
1633496690000|2021-10-06 05:04:50|||||||||2
1633496700000|2021-10-06 05:05:00|11185.8|11170.8|11185.8|11170.8|11185.8|11170.8|11185.8|11170.8|28
1633496710000|2021-10-06 05:05:10|||||||||4
1633496750000|2021-10-06 05:05:50|11183.5|11168.5|11180.8|11165.8|11183.5|11168.5|11180.8|11165.8|5
1633496760000|2021-10-06 05:06:00|11180.5|11165.5|11176.6|11161.6|11180.5|11165.5|11176.6|11161.6|8
1633496770000|2021-10-06 05:06:10|11174.8|11159.8|11183.1|11168.1|11183.1|11168.1|11174.8|11159.8|0
1633496780000|2021-10-06 05:06:20|||||||||1
1633496790000|2021-10-06 05:06:30|11187.6|11172.6|11187.6|11172.6|11187.6|11172.6|11187.6|11172.6|0
1633496810000|2021-10-06 05:06:50|11187.8|11172.8|11187.8|11172.8|11187.8|11172.8|11187.8|11172.8|0
1633496820000|2021-10-06 05:07:00|11187.6|11172.6|11187.6|11172.6|11187.6|11172.6|11187.6|11172.6|0
1633496830000|2021-10-06 05:07:10|11182.2|11167.2|11182.2|11167.2|11182.2|11167.2|11182.2|11167.2|0
1633496840000|2021-10-06 05:07:20|11182.4|11167.4|11182.4|11167.4|11182.4|11167.4|11182.4|11167.4|14
1633496870000|2021-10-06 05:07:50|11188|11163|11182.8|11167.8|11188|11167.8|11182.8|11163|0
1633496890000|2021-10-06 05:08:10|11182|11167|11181.7|11166.7|11182|11167|11181.7|11166.7|1
1633496900000|2021-10-06 05:08:20|11181.9|11166.9|11182.3|11167.3|11182.3|11167.3|11181.5|11166.5|10
1633496910000|2021-10-06 05:08:30|11182.5|11167.5|11187.3|11162.3|11187.3|11168.1|11182.5|11162.3|1
1633496930000|2021-10-06 05:08:50|||||||||2
1633496940000|2021-10-06 05:09:00|11187.5|11162.5|11187.5|11162.5|11187.5|11162.5|11187.5|11162.5|0
1633496950000|2021-10-06 05:09:10|||||||||10
1633496960000|2021-10-06 05:09:20|11183.3|11168.3|11183.3|11168.3|11183.3|11168.3|11183.3|11168.3|0
1633496980000|2021-10-06 05:09:40|11187.5|11172.5|11187.5|11172.5|11187.5|11172.5|11187.5|11172.5|0
1633496990000|2021-10-06 05:09:50|11183.3|11168.3|11183.3|11168.3|11183.3|11168.3|11183.3|11168.3|1
1633497010000|2021-10-06 05:10:10|11183.7|11168.7|11187|11172|11187|11172|11183.7|11168.7|0
1633497030000|2021-10-06 05:10:30|11187.6|11172.6|11189.6|11174.6|11189.6|11174.6|11187.6|11172.6|0
1633497040000|2021-10-06 05:10:40|11185.1|11170.1|11185.1|11170.1|11185.1|11170.1|11185.1|11170.1|0
1633497050000|2021-10-06 05:10:50|11184.5|11169.5|11184.5|11169.5|11184.5|11169.5|11184.5|11169.5|1
1633497080000|2021-10-06 05:11:20|||||||||3
1633497090000|2021-10-06 05:11:30|11183.7|11168.7|11183.7|11168.7|11183.7|11168.7|11183.7|11168.7|0
1633497100000|2021-10-06 05:11:40|||||||||1
1633497110000|2021-10-06 05:11:50|11185.1|11170.1|11185.1|11170.1|11185.1|11170.1|11185.1|11170.1|0
1633497140000|2021-10-06 05:12:20|||||||||5
1633497150000|2021-10-06 05:12:30|11189.3|11174.3|11189.3|11174.3|11189.3|11174.3|11189.3|11174.3|5
1633497160000|2021-10-06 05:12:40|||||||||4
1633497200000|2021-10-06 05:13:20|11188.9|11173.9|11188.9|11173.9|11188.9|11173.9|11188.9|11173.9|1
1633497210000|2021-10-06 05:13:30|11189.1|11174.1|11189.1|11174.1|11189.1|11174.1|11189.1|11174.1|0
1633497220000|2021-10-06 05:13:40|11189.7|11174.7|11189.7|11174.7|11189.7|11174.7|11189.7|11174.7|0
1633497230000|2021-10-06 05:13:50|11189.5|11174.5|11189.5|11174.5|11189.5|11174.5|11189.5|11174.5|0
1633497250000|2021-10-06 05:14:10|11189.1|11174.1|11186.6|11171.6|11189.1|11174.1|11186.6|11171.6|2
1633497260000|2021-10-06 05:14:20|11187.7|11172.7|11187.9|11172.9|11187.9|11172.9|11187.7|11172.7|0
1633497270000|2021-10-06 05:14:30|11186.9|11171.9|11186.9|11171.9|11186.9|11171.9|11186.9|11171.9|0
1633497300000|2021-10-06 05:15:00|11186.7|11171.7|11186.7|11171.7|11186.7|11171.7|11186.7|11171.7|2
1633497310000|2021-10-06 05:15:10|||||||||1
1633497340000|2021-10-06 05:15:40|11186.5|11171.5|11186.2|11171.2|11186.5|11171.5|11186.2|11171.2|5
1633497350000|2021-10-06 05:15:50|11185.8|11170.8|11185.8|11170.8|11185.8|11170.8|11185.5|11170.5|6
1633497360000|2021-10-06 05:16:00|11186.2|11171.2|11186.2|11171.2|11186.2|11171.2|11186.2|11171.2|2
1633497370000|2021-10-06 05:16:10|11187|11172|11187|11172|11187|11172|11187|11172|2
1633497390000|2021-10-06 05:16:30|11187.9|11172.9|11187.9|11172.9|11187.9|11172.9|11187.9|11172.9|0
1633497400000|2021-10-06 05:16:40|11187.6|11172.6|11187.6|11172.6|11187.6|11172.6|11187.6|11172.6|0
1633497410000|2021-10-06 05:16:50|||||||||1
1633497430000|2021-10-06 05:17:10|11186.7|11171.7|11189.3|11174.3|11189.3|11174.3|11186.7|11171.7|4
1633497440000|2021-10-06 05:17:20|11197.7|11182.7|11197.7|11182.7|11197.7|11182.7|11197.7|11182.7|0
1633497460000|2021-10-06 05:17:40|11207.3|11192.3|11207.3|11192.3|11207.3|11192.3|11207.3|11192.3|0
1633497520000|2021-10-06 05:18:40|11207.9|11192.9|11207.9|11192.9|11207.9|11192.9|11207.9|11192.9|0
1633497540000|2021-10-06 05:19:00|11207.1|11192.1|11207.6|11192.6|11207.6|11192.6|11206.8|11191.8|2
1633497590000|2021-10-06 05:19:50|11224.3|11209.3|11212.3|11197.3|11224.3|11209.3|11212.3|11197.3|1
1633497600000|2021-10-06 05:20:00|11213.5|11198.5|11213.5|11198.5|11213.5|11198.5|11212.3|11197.3|1
1633498140000|2021-10-06 05:29:00|11216.3|11201.3|11206.6|11191.6|11216.3|11201.3|11206.6|11191.6|59
1633498170000|2021-10-06 05:29:30|11206.5|11191.5|11206.5|11191.5|11206.5|11191.5|11206.5|11191.5|0
1633498190000|2021-10-06 05:29:50|11208.1|11193.1|11208.1|11193.1|11208.1|11193.1|11208.1|11193.1|0
1633498200000|2021-10-06 05:30:00|11206.8|11191.8|11205.5|11190.5|11206.8|11191.8|11205.5|11190.5|1
1633498220000|2021-10-06 05:30:20|11206.5|11191.5|11206.8|11191.8|11206.8|11191.8|11206.5|11191.5|4
1633498230000|2021-10-06 05:30:30|||||||||1
1633498270000|2021-10-06 05:31:10|11206.5|11191.5|11206.5|11191.5|11206.5|11191.5|11206.5|11191.5|0
1633498280000|2021-10-06 05:31:20|11206.7|11191.7|11206.7|11191.7|11206.7|11191.7|11206.7|11191.7|1
1633498300000|2021-10-06 05:31:40|11208.8|11193.8|11209.4|11194.4|11209.4|11194.4|11208.8|11193.8|1
1633498430000|2021-10-06 05:33:50|11209.2|11194.2|11209.2|11194.2|11209.2|11194.2|11209.2|11194.2|0
1633498440000|2021-10-06 05:34:00|11209.3|11194.3|11209.1|11194.1|11209.3|11194.3|11209.1|11194.1|2
1633498560000|2021-10-06 05:36:00|11206.7|11191.7|11206.7|11191.7|11206.7|11191.7|11206.7|11191.7|1
1633498570000|2021-10-06 05:36:10|||||||||1
1633498590000|2021-10-06 05:36:30|11205.7|11190.7|11206.1|11191.1|11206.1|11191.1|11205.7|11190.7|0
1633498680000|2021-10-06 05:38:00|11205.7|11190.7|11205.7|11190.7|11205.7|11190.7|11205.7|11190.7|2
1633498700000|2021-10-06 05:38:20|||||||||1
1633498730000|2021-10-06 05:38:50|11205.5|11190.5|11205.7|11190.7|11205.7|11190.7|11205.5|11190.5|7
1633498740000|2021-10-06 05:39:00|11206.1|11191.1|11205.9|11190.9|11206.1|11191.1|11205.9|11190.9|1
1633498750000|2021-10-06 05:39:10|11206.1|11191.1|11205.7|11190.7|11206.1|11191.1|11205.7|11190.7|0
1633498760000|2021-10-06 05:39:20|11206|11191|11205.8|11190.8|11206|11191|11205.8|11190.8|1
1633498770000|2021-10-06 05:39:30|11204|11189|11204|11189|11204|11189|11204|11189|0
1633498780000|2021-10-06 05:39:40|11204.3|11189.3|11204.3|11189.3|11204.3|11189.3|11204.3|11189.3|0
1633498800000|2021-10-06 05:40:00|11203.1|11188.1|11203.1|11188.1|11203.1|11188.1|11203.1|11188.1|1
1633498860000|2021-10-06 05:41:00|11204.3|11189.3|11204.3|11189.3|11204.3|11189.3|11204.3|11189.3|0
1633498870000|2021-10-06 05:41:10|11204.5|11189.5|11204.5|11189.5|11204.5|11189.5|11204.5|11189.5|0
1633498900000|2021-10-06 05:41:40|11204.8|11189.8|11204.8|11189.8|11204.8|11189.8|11204.8|11189.8|0
1633498910000|2021-10-06 05:41:50|11204.5|11189.5|11203.9|11188.9|11204.5|11189.5|11203.9|11188.9|3
1633498930000|2021-10-06 05:42:10|11204.1|11189.1|11204.1|11189.1|11204.1|11189.1|11204.1|11189.1|0
1633498960000|2021-10-06 05:42:40|||||||||5
1633498980000|2021-10-06 05:43:00|11204.5|11189.5|11204.5|11189.5|11204.5|11189.5|11204.5|11189.5|0
1633498990000|2021-10-06 05:43:10|||||||||3
1633499010000|2021-10-06 05:43:30|11204.3|11189.3|11198.3|11183.3|11204.3|11189.3|11198.3|11183.3|6
1633499020000|2021-10-06 05:43:40|11196.2|11181.2|11196.2|11181.2|11196.2|11181.2|11196.2|11181.2|0
1633499040000|2021-10-06 05:44:00|11195.6|11180.6|11195.6|11180.6|11195.6|11180.6|11195.6|11180.6|0
1633499060000|2021-10-06 05:44:20|11195.2|11180.2|11194.8|11179.8|11195.2|11180.2|11194.8|11179.8|0
1633499070000|2021-10-06 05:44:30|11195|11180|11194.6|11179.6|11195|11180|11194.4|11179.4|6
1633499080000|2021-10-06 05:44:40|11194.4|11179.4|11196.9|11181.9|11196.9|11181.9|11194.2|11179.2|1
1633499100000|2021-10-06 05:45:00|11196.5|11181.5|11197.2|11182.2|11197.2|11182.2|11196.5|11181.5|1
1633499110000|2021-10-06 05:45:10|11196.9|11181.9|11196.7|11181.7|11196.9|11181.9|11196.7|11181.7|0
1633499130000|2021-10-06 05:45:30|11196.5|11181.5|11196.5|11181.5|11196.5|11181.5|11196.5|11181.5|5
1633499140000|2021-10-06 05:45:40|11197.6|11182.6|11197.1|11182.1|11197.6|11182.6|11197.1|11182.1|1
1633499160000|2021-10-06 05:46:00|11197.4|11182.4|11197.4|11182.4|11197.4|11182.4|11197.4|11182.4|1
1633499220000|2021-10-06 05:47:00|11197.3|11182.3|11197.6|11182.6|11197.6|11182.6|11197.3|11182.3|1
1633499230000|2021-10-06 05:47:10|11195.7|11180.7|11194.9|11179.9|11195.7|11180.7|11194.9|11179.9|3
1633499240000|2021-10-06 05:47:20|11194.3|11179.3|11193.1|11178.1|11194.3|11179.3|11192.9|11177.9|0
1633499250000|2021-10-06 05:47:30|11193.5|11178.5|11193.5|11178.5|11193.5|11178.5|11193.5|11178.5|2
1633499260000|2021-10-06 05:47:40|11193.9|11178.9|11192.1|11177.1|11193.9|11178.9|11192.1|11177.1|0
1633499270000|2021-10-06 05:47:50|11191.7|11176.7|11191.9|11176.9|11191.9|11176.9|11191.5|11176.5|1
1633499330000|2021-10-06 05:48:50|11193.9|11178.9|11193.9|11178.9|11193.9|11178.9|11193.9|11178.9|2
1633499340000|2021-10-06 05:49:00|11194.3|11179.3|11195.3|11180.3|11195.3|11180.3|11194.3|11179.3|5
1633499350000|2021-10-06 05:49:10|||||||||5
1633499360000|2021-10-06 05:49:20|11200.7|11175.7|11201.2|11176.2|11201.2|11176.2|11200.7|11175.7|1
1633499370000|2021-10-06 05:49:30|11200.9|11175.9|11201.1|11176.1|11201.1|11176.1|11200.9|11175.9|0
1633499380000|2021-10-06 05:49:40|11196.7|11181.7|11197.3|11182.3|11201.9|11182.3|11196.7|11176.9|5
1633499390000|2021-10-06 05:49:50|11202.7|11177.7|11199|11184|11202.7|11184|11198|11177.7|4
1633499400000|2021-10-06 05:50:00|11200.4|11185.4|11200.9|11185.9|11200.9|11185.9|11200.4|11185.4|5
1633499410000|2021-10-06 05:50:10|||||||||8
1633499420000|2021-10-06 05:50:20|||||||||2
1633499430000|2021-10-06 05:50:30|11196|11181|11196|11181|11196.2|11181.2|11196|11181|5
1633499440000|2021-10-06 05:50:40|11195.4|11180.4|11195.4|11180.4|11195.4|11180.4|11195.4|11180.4|0
1633499450000|2021-10-06 05:50:50|11195.5|11180.5|11195.5|11180.5|11195.5|11180.5|11195.5|11180.5|0
1633499460000|2021-10-06 05:51:00|11195.7|11180.7|11196.5|11181.5|11196.5|11181.5|11195.7|11180.7|3
1633499470000|2021-10-06 05:51:10|11194.7|11179.7|11195.4|11180.4|11196.2|11181.2|11194.7|11179.7|3
1633499480000|2021-10-06 05:51:20|11195.8|11180.8|11196.2|11181.2|11196.7|11181.7|11195.6|11180.6|2
1633499490000|2021-10-06 05:51:30|11196.4|11181.4|11198.2|11183.2|11198.2|11183.2|11195.4|11180.4|5
1633499500000|2021-10-06 05:51:40|11198|11183|11198|11183|11198|11183|11198|11183|4
1633499530000|2021-10-06 05:52:10|11199.2|11184.2|11199.2|11184.2|11199.2|11184.2|11199.2|11184.2|0
1633499540000|2021-10-06 05:52:20|11197.7|11182.7|11197.7|11182.7|11197.7|11182.7|11197.7|11182.7|1
1633499550000|2021-10-06 05:52:30|11196.9|11181.9|11196.9|11181.9|11196.9|11181.9|11196.9|11181.9|3
1633499560000|2021-10-06 05:52:40|11197.6|11182.6|11198.9|11183.9|11199.1|11184.1|11197.6|11182.6|0
1633499570000|2021-10-06 05:52:50|11202.4|11177.4|11197.8|11182.8|11202.4|11182.8|11197.1|11177.4|2
1633499580000|2021-10-06 05:53:00|11197.2|11182.2|11197.2|11182.2|11197.2|11182.2|11197.2|11182.2|0
1633499590000|2021-10-06 05:53:10|11197.4|11182.4|11197.4|11182.4|11197.4|11182.4|11197.4|11182.4|0
1633499610000|2021-10-06 05:53:30|11197.6|11182.6|11197.8|11182.8|11197.8|11182.8|11197.6|11182.6|0
1633499650000|2021-10-06 05:54:10|11197.5|11182.5|11197.5|11182.5|11197.5|11182.5|11197.5|11182.5|0
1633499670000|2021-10-06 05:54:30|11197.7|11182.7|11197.7|11182.7|11197.7|11182.7|11197.5|11182.5|1
1633499680000|2021-10-06 05:54:40|11197.9|11182.9|11197.9|11182.9|11197.9|11182.9|11197.9|11182.9|0
1633499690000|2021-10-06 05:54:50|11198.1|11183.1|11198.1|11183.1|11198.1|11183.1|11198.1|11183.1|0
1633499720000|2021-10-06 05:55:20|11199.2|11184.2|11200.1|11185.1|11200.5|11185.5|11198.9|11183.9|1
1633499730000|2021-10-06 05:55:30|11199.9|11184.9|11199.9|11184.9|11199.9|11184.9|11199.9|11184.9|0
1633499830000|2021-10-06 05:57:10|||||||||2
1633499850000|2021-10-06 05:57:30|||||||||2
1633499860000|2021-10-06 05:57:40|11200.1|11185.1|11200.1|11185.1|11200.1|11185.1|11200.1|11185.1|0
1633499890000|2021-10-06 05:58:10|11201.7|11186.7|11201.7|11186.7|11201.7|11186.7|11201.5|11186.5|0
1633499980000|2021-10-06 05:59:40|11201.9|11186.9|11201.9|11186.9|11201.9|11186.9|11201.9|11186.9|0
1633499990000|2021-10-06 05:59:50|11202.5|11187.5|11202.7|11187.7|11202.7|11187.7|11202.5|11187.5|1
1633500000000|2021-10-06 06:00:00|11203.1|11188.1|11203.5|11188.5|11203.5|11188.5|11203.1|11188.1|0
1633500010000|2021-10-06 06:00:10|11203.8|11188.8|11203.5|11188.5|11203.8|11188.8|11203.5|11188.5|1
1633500020000|2021-10-06 06:00:20|11203.8|11188.8|11204|11189|11204|11189|11203.8|11188.8|1
1633500060000|2021-10-06 06:01:00|11202.5|11187.5|11202.3|11187.3|11202.5|11187.5|11201.5|11186.5|3
1633500070000|2021-10-06 06:01:10|11202.7|11187.7|11202.7|11187.7|11202.7|11187.7|11202.7|11187.7|0
1633500090000|2021-10-06 06:01:30|11203|11188|11221.5|11206.5|11221.5|11206.5|11203|11188|9
1633500100000|2021-10-06 06:01:40|11210.2|11195.2|11210.2|11195.2|11210.2|11195.2|11210.2|11195.2|0
1633500120000|2021-10-06 06:02:00|11211.7|11196.7|11212.3|11197.3|11212.3|11197.3|11211.7|11196.7|0
1633500170000|2021-10-06 06:02:50|11216.2|11201.2|11215.1|11200.1|11216.2|11201.2|11215.1|11200.1|0
1633500180000|2021-10-06 06:03:00|11214.9|11199.9|11214.9|11199.9|11214.9|11199.9|11214.9|11199.9|0
1633500190000|2021-10-06 06:03:10|11211.9|11196.9|11211.5|11196.5|11211.9|11196.9|11211.5|11196.5|1
1633500210000|2021-10-06 06:03:30|11209.7|11194.7|11209.7|11194.7|11209.7|11194.7|11209.7|11194.7|0
1633500230000|2021-10-06 06:03:50|||||||||2
1633500240000|2021-10-06 06:04:00|11209.9|11194.9|11209.9|11194.9|11209.9|11194.9|11209.9|11194.9|0
1633500260000|2021-10-06 06:04:20|||||||||1
1633500300000|2021-10-06 06:05:00|11210.1|11195.1|11210.1|11195.1|11210.1|11195.1|11210.1|11195.1|0
1633500340000|2021-10-06 06:05:40|11210.3|11195.3|11210.3|11195.3|11210.3|11195.3|11210.3|11195.3|0
1633500360000|2021-10-06 06:06:00|11210.1|11195.1|11210.3|11195.3|11210.3|11195.3|11210.1|11195.1|0
1633500400000|2021-10-06 06:06:40|11209.9|11194.9|11209.9|11194.9|11209.9|11194.9|11209.9|11194.9|1
1633500420000|2021-10-06 06:07:00|11209.6|11194.6|11210.3|11195.3|11210.5|11195.5|11209.4|11194.4|14
1633500430000|2021-10-06 06:07:10|11210.5|11195.5|11210.5|11195.5|11210.5|11195.5|11210.5|11195.5|0
1633500440000|2021-10-06 06:07:20|||||||||5
1633500450000|2021-10-06 06:07:30|11210.7|11195.7|11210.7|11195.7|11210.7|11195.7|11210.7|11195.7|1
1633500460000|2021-10-06 06:07:40|||||||||1
1633500480000|2021-10-06 06:08:00|11210.9|11195.9|11211.1|11196.1|11211.1|11196.1|11210.9|11195.9|1
1633500490000|2021-10-06 06:08:10|11210.9|11195.9|11211.1|11196.1|11211.1|11196.1|11210.9|11195.9|0
1633500520000|2021-10-06 06:08:40|11215.3|11200.3|11215.1|11200.1|11215.3|11200.3|11215.1|11200.1|1
1633500540000|2021-10-06 06:09:00|11214.7|11199.7|11214.9|11199.9|11214.9|11199.9|11214.7|11199.7|0
1633500570000|2021-10-06 06:09:30|11214.6|11199.6|11214.6|11199.6|11214.6|11199.6|11214.6|11199.6|0
1633500580000|2021-10-06 06:09:40|11215|11200|11215|11200|11215|11200|11215|11200|0
1633500600000|2021-10-06 06:10:00|11215.2|11200.2|11215.2|11200.2|11215.2|11200.2|11215.2|11200.2|2
1633500620000|2021-10-06 06:10:20|11215.5|11200.5|11215.3|11200.3|11215.5|11200.5|11215.3|11200.3|2
1633500630000|2021-10-06 06:10:30|11215|11200|11215|11200|11215|11200|11215|11200|1
1633500660000|2021-10-06 06:11:00|11211.1|11196.1|11211.3|11196.3|11211.3|11196.3|11211.1|11196.1|0
1633500690000|2021-10-06 06:11:30|||||||||2
1633500720000|2021-10-06 06:12:00|11211.5|11196.5|11211.5|11196.5|11211.5|11196.5|11211.5|11196.5|0
1633500730000|2021-10-06 06:12:10|11209.5|11194.5|11210.1|11195.1|11210.1|11195.1|11209.5|11194.5|4
1633500760000|2021-10-06 06:12:40|11210.5|11195.5|11210.5|11195.5|11210.5|11195.5|11210.5|11195.5|0
1633500770000|2021-10-06 06:12:50|11208.7|11193.7|11209.3|11194.3|11209.3|11194.3|11208.7|11193.7|8
1633500780000|2021-10-06 06:13:00|11209.5|11194.5|11209.7|11194.7|11209.7|11194.7|11209.5|11194.5|0
1633500840000|2021-10-06 06:14:00|11209.5|11194.5|11209.7|11194.7|11209.7|11194.7|11209.5|11194.5|0
1633500860000|2021-10-06 06:14:20|11209.1|11194.1|11209.1|11194.1|11209.1|11194.1|11209.1|11194.1|0
1633500890000|2021-10-06 06:14:50|||||||||1
1633500900000|2021-10-06 06:15:00|11208.5|11193.5|11208.5|11193.5|11208.5|11193.5|11208.5|11193.5|1
1633500920000|2021-10-06 06:15:20|11208.7|11193.7|11208.7|11193.7|11208.7|11193.7|11208.7|11193.7|0
1633500930000|2021-10-06 06:15:30|11208.5|11193.5|11208.5|11193.5|11208.5|11193.5|11208.5|11193.5|0
1633501140000|2021-10-06 06:19:00|11207.6|11192.6|11207.8|11192.8|11207.8|11192.8|11207.6|11192.6|0
1633501150000|2021-10-06 06:19:10|11207.5|11192.5|11207.5|11192.5|11207.5|11192.5|11207.5|11192.5|0
1633501200000|2021-10-06 06:20:00|11208.1|11193.1|11208.1|11193.1|11208.1|11193.1|11208.1|11193.1|0
1633501320000|2021-10-06 06:22:00|11209.8|11194.8|11210.4|11195.4|11210.4|11195.4|11209.8|11194.8|3
1633501330000|2021-10-06 06:22:10|11213.4|11198.4|11213.4|11198.4|11213.4|11198.4|11213.4|11198.4|0
1633501340000|2021-10-06 06:22:20|11213|11198|11213|11198|11213.2|11198.2|11213|11198|5
1633501350000|2021-10-06 06:22:30|11208|11193|11209.4|11194.4|11209.4|11194.4|11208|11193|0
1633501360000|2021-10-06 06:22:40|11208.7|11193.7|11208.8|11193.8|11208.8|11193.8|11208.4|11193.4|2
1633501370000|2021-10-06 06:22:50|11209.2|11194.2|11209.2|11194.2|11209.2|11194.2|11209.2|11194.2|7
1633501380000|2021-10-06 06:23:00|11209.4|11194.4|11209.5|11194.5|11209.5|11194.5|11209.4|11194.4|0
1633501390000|2021-10-06 06:23:10|11210.9|11195.9|11210.9|11195.9|11210.9|11195.9|11210.9|11195.9|0
1633501400000|2021-10-06 06:23:20|11211.3|11196.3|11211.3|11196.3|11211.3|11196.3|11211.3|11196.3|0
1633501420000|2021-10-06 06:23:40|||||||||1
1633501440000|2021-10-06 06:24:00|||||||||3
1633501450000|2021-10-06 06:24:10|11210.1|11195.1|11210.1|11195.1|11210.1|11195.1|11210.1|11195.1|0
1633501470000|2021-10-06 06:24:30|11211|11196|11211|11196|11211|11196|11211|11196|0
1633501480000|2021-10-06 06:24:40|11210.4|11195.4|11210.4|11195.4|11210.4|11195.4|11210.4|11195.4|0
1633501500000|2021-10-06 06:25:00|11211.6|11196.6|11212.8|11197.8|11212.8|11197.8|11211.4|11196.4|1
1633501510000|2021-10-06 06:25:10|11213.1|11198.1|11212|11197|11213.1|11198.1|11211.4|11196.4|1
1633501530000|2021-10-06 06:25:30|11211.7|11196.7|11211.7|11196.7|11211.7|11196.7|11211.7|11196.7|2
1633501540000|2021-10-06 06:25:40|11211.4|11196.4|11211.4|11196.4|11211.4|11196.4|11211.4|11196.4|0
1633501600000|2021-10-06 06:26:40|||||||||1
1633501630000|2021-10-06 06:27:10|11211.6|11196.6|11211.6|11196.6|11211.6|11196.6|11211.6|11196.6|1
1633501660000|2021-10-06 06:27:40|11211.4|11196.4|11211.8|11196.8|11211.8|11196.8|11211.4|11196.4|0
1633501670000|2021-10-06 06:27:50|11211.4|11196.4|11211.4|11196.4|11211.4|11196.4|11211.4|11196.4|0
1633501680000|2021-10-06 06:28:00|||||||||1
1633501690000|2021-10-06 06:28:10|11212|11197|11212|11197|11212|11197|11212|11197|1
1633501700000|2021-10-06 06:28:20|11212.7|11197.7|11212.7|11197.7|11212.7|11197.7|11212.3|11197.3|0
1633501710000|2021-10-06 06:28:30|11212.5|11197.5|11212.5|11197.5|11212.5|11197.5|11212.5|11197.5|0
1633501740000|2021-10-06 06:29:00|11212.3|11197.3|11212.8|11197.8|11212.8|11197.8|11212.3|11197.3|0
1633501750000|2021-10-06 06:29:10|11213|11198|11213.1|11198.1|11213.1|11198.1|11212.9|11197.9|2
1633501760000|2021-10-06 06:29:20|11213.3|11198.3|11213.3|11198.3|11213.6|11198.6|11213.1|11198.1|2
1633501770000|2021-10-06 06:29:30|11213.1|11198.1|11213.1|11198.1|11213.1|11198.1|11213.1|11198.1|0
1633501780000|2021-10-06 06:29:40|11212.5|11197.5|11212.5|11197.5|11212.5|11197.5|11212.5|11197.5|0
1633501790000|2021-10-06 06:29:50|11212.7|11197.7|11212.7|11197.7|11212.7|11197.7|11212.7|11197.7|0
1633501800000|2021-10-06 06:30:00|11213|11198|11212.5|11197.5|11213|11198|11212.5|11197.5|3
1633501810000|2021-10-06 06:30:10|11212.3|11197.3|11212.3|11197.3|11212.3|11197.3|11212.3|11197.3|0
1633501820000|2021-10-06 06:30:20|11211.7|11196.7|11211.9|11196.9|11211.9|11196.9|11211.7|11196.7|1
1633501830000|2021-10-06 06:30:30|11212.2|11197.2|11211.7|11196.7|11212.2|11197.2|11211.7|11196.7|0
1633501870000|2021-10-06 06:31:10|11212.3|11197.3|11212.3|11197.3|11212.3|11197.3|11212.3|11197.3|0
1633501880000|2021-10-06 06:31:20|11212.1|11197.1|11212.1|11197.1|11212.1|11197.1|11212.1|11197.1|1
1633501890000|2021-10-06 06:31:30|11211.9|11196.9|11211.3|11196.3|11211.9|11196.9|11211.3|11196.3|1
1633501900000|2021-10-06 06:31:40|11210.7|11195.7|11210.5|11195.5|11210.7|11195.7|11210.5|11195.5|0
1633501910000|2021-10-06 06:31:50|11210.7|11195.7|11211.8|11196.8|11211.8|11196.8|11210.3|11195.3|10
1633501920000|2021-10-06 06:32:00|11210.5|11195.5|11210.3|11195.3|11210.5|11195.5|11210.3|11195.3|1
1633501940000|2021-10-06 06:32:20|11209.8|11194.8|11209.8|11194.8|11209.8|11194.8|11209.8|11194.8|0
1633501960000|2021-10-06 06:32:40|11209.5|11194.5|11209.4|11194.4|11209.5|11194.5|11209|11194|1
1633501970000|2021-10-06 06:32:50|11209.1|11194.1|11208.9|11193.9|11209.4|11194.4|11208.9|11193.9|2
1633502000000|2021-10-06 06:33:20|11209.4|11194.4|11216.8|11201.8|11216.8|11201.8|11209.4|11194.4|8
1633502010000|2021-10-06 06:33:30|11217.4|11202.4|11209.3|11194.3|11217.4|11202.4|11209.1|11194.1|3
1633502020000|2021-10-06 06:33:40|11209.9|11194.9|11209.9|11194.9|11209.9|11194.9|11209.9|11194.9|3
1633502030000|2021-10-06 06:33:50|11217.3|11202.3|11217.3|11202.3|11217.3|11202.3|11217.3|11202.3|3
1633502040000|2021-10-06 06:34:00|11217.1|11202.1|11217.3|11202.3|11217.3|11202.3|11217.1|11202.1|7
1633502050000|2021-10-06 06:34:10|||||||||7
1633502060000|2021-10-06 06:34:20|||||||||2
1633502070000|2021-10-06 06:34:30|11211|11196|11211.9|11196.9|11211.9|11196.9|11211|11196|4
1633502080000|2021-10-06 06:34:40|||||||||4
1633502090000|2021-10-06 06:34:50|||||||||3
1633502100000|2021-10-06 06:35:00|11212.1|11197.1|11212.1|11197.1|11212.1|11197.1|11212.1|11197.1|5
1633502110000|2021-10-06 06:35:10|11216.6|11201.6|11215.8|11200.8|11216.6|11201.6|11215.8|11200.8|1
1633502120000|2021-10-06 06:35:20|||||||||4
1633502130000|2021-10-06 06:35:30|11216.4|11201.4|11211.6|11196.6|11216.4|11201.4|11211.6|11196.6|6
1633502140000|2021-10-06 06:35:40|11212.2|11197.2|11212.2|11197.2|11212.2|11197.2|11212.2|11197.2|0
1633502170000|2021-10-06 06:36:10|11216.4|11201.4|11216.4|11201.4|11216.4|11201.4|11216.4|11201.4|3
1633502190000|2021-10-06 06:36:30|11212.2|11197.2|11212.5|11197.5|11212.5|11197.5|11212.2|11197.2|5
1633502200000|2021-10-06 06:36:40|11213.7|11198.7|11213.5|11198.5|11213.7|11198.7|11213.5|11198.5|2
1633502230000|2021-10-06 06:37:10|11213.7|11198.7|11213.7|11198.7|11213.7|11198.7|11213.5|11198.5|1
1633502250000|2021-10-06 06:37:30|||||||||2
1633502290000|2021-10-06 06:38:10|11213.1|11198.1|11213.1|11198.1|11213.1|11198.1|11213.1|11198.1|1
1633502310000|2021-10-06 06:38:30|11213.7|11198.7|11214|11199|11214|11199|11213.7|11198.7|1
1633502320000|2021-10-06 06:38:40|11213.1|11198.1|11213.1|11198.1|11213.1|11198.1|11213.1|11198.1|0
1633502340000|2021-10-06 06:39:00|11214|11199|11214|11199|11214|11199|11214|11199|1
1633502350000|2021-10-06 06:39:10|11214.2|11199.2|11214.2|11199.2|11214.2|11199.2|11214.2|11199.2|0
1633502380000|2021-10-06 06:39:40|11214|11199|11213.6|11198.6|11214|11199|11213.6|11198.6|0
1633502390000|2021-10-06 06:39:50|11213.8|11198.8|11213.8|11198.8|11213.8|11198.8|11213.8|11198.8|0
1633502410000|2021-10-06 06:40:10|11212.5|11197.5|11212.5|11197.5|11212.5|11197.5|11212.5|11197.5|0
1633502430000|2021-10-06 06:40:30|11212.3|11197.3|11212.1|11197.1|11212.3|11197.3|11212.1|11197.1|0
1633502440000|2021-10-06 06:40:40|11212.3|11197.3|11212.1|11197.1|11212.3|11197.3|11212.1|11197.1|1
1633502450000|2021-10-06 06:40:50|11211.9|11196.9|11211.9|11196.9|11211.9|11196.9|11211.9|11196.9|1
1633502460000|2021-10-06 06:41:00|11211.7|11196.7|11211.9|11196.9|11211.9|11196.9|11210.3|11195.3|2
1633502470000|2021-10-06 06:41:10|11211.7|11196.7|11211.7|11196.7|11211.7|11196.7|11211.7|11196.7|0
1633502480000|2021-10-06 06:41:20|11211|11196|11210.8|11195.8|11211|11196|11210.8|11195.8|0
1633502490000|2021-10-06 06:41:30|11211.4|11196.4|11211.4|11196.4|11211.4|11196.4|11211.4|11196.4|0
1633502520000|2021-10-06 06:42:00|11210.5|11195.5|11212|11197|11212|11197|11210.5|11195.5|1
1633502550000|2021-10-06 06:42:30|11210.2|11195.2|11210.2|11195.2|11210.2|11195.2|11210.2|11195.2|0
1633502560000|2021-10-06 06:42:40|11212|11197|11212|11197|11212|11197|11212|11197|0
1633502580000|2021-10-06 06:43:00|11211.8|11196.8|11211.8|11196.8|11211.8|11196.8|11211.8|11196.8|0
1633502590000|2021-10-06 06:43:10|11211.2|11196.2|11211.2|11196.2|11211.2|11196.2|11211.2|11196.2|0
1633502640000|2021-10-06 06:44:00|11211|11196|11211|11196|11211|11196|11211|11196|0
1633502650000|2021-10-06 06:44:10|11210.6|11195.6|11210.6|11195.6|11210.6|11195.6|11210.6|11195.6|1
1633502690000|2021-10-06 06:44:50|11210.8|11195.8|11210.8|11195.8|11210.8|11195.8|11210.8|11195.8|1
1633502710000|2021-10-06 06:45:10|11211.7|11196.7|11211.7|11196.7|11211.7|11196.7|11211.7|11196.7|0
1633502720000|2021-10-06 06:45:20|11213|11198|11211.8|11196.8|11213|11198|11211.8|11196.8|2
1633502730000|2021-10-06 06:45:30|11212.2|11197.2|11212.2|11197.2|11212.2|11197.2|11212.2|11197.2|0
1633502790000|2021-10-06 06:46:30|11212|11197|11212|11197|11212|11197|11212|11197|0
1633502800000|2021-10-06 06:46:40|11212.6|11197.6|11212|11197|11212.6|11197.6|11212|11197|2
1633502810000|2021-10-06 06:46:50|11211.9|11196.9|11211.7|11196.7|11211.9|11196.9|11211.5|11196.5|3
1633502820000|2021-10-06 06:47:00|11211.5|11196.5|11211.5|11196.5|11211.5|11196.5|11211.3|11196.3|0
1633502830000|2021-10-06 06:47:10|11211.7|11196.7|11209.3|11194.3|11211.7|11196.7|11209.3|11194.3|0
1633502880000|2021-10-06 06:48:00|11209.9|11194.9|11209.5|11194.5|11209.9|11194.9|11209.5|11194.5|3
1633502890000|2021-10-06 06:48:10|11208.9|11193.9|11208.9|11193.9|11208.9|11193.9|11208.9|11193.9|0
1633502910000|2021-10-06 06:48:30|11208.6|11193.6|11208.6|11193.6|11208.6|11193.6|11208.6|11193.6|0
1633502940000|2021-10-06 06:49:00|11207.8|11192.8|11209|11194|11209.1|11194.1|11207.3|11192.3|7
1633502980000|2021-10-06 06:49:40|11208.4|11193.4|11208.4|11193.4|11208.4|11193.4|11208.4|11193.4|0
1633503000000|2021-10-06 06:50:00|11209|11194|11209.4|11194.4|11209.4|11194.4|11209|11194|0
1633503030000|2021-10-06 06:50:30|11210.3|11195.3|11210.3|11195.3|11210.3|11195.3|11210.3|11195.3|0
1633503050000|2021-10-06 06:50:50|11210.5|11195.5|11210.3|11195.3|11210.5|11195.5|11210.3|11195.3|0
1633503070000|2021-10-06 06:51:10|11210.5|11195.5|11209.9|11194.9|11210.5|11195.5|11209.7|11194.7|3
1633503080000|2021-10-06 06:51:20|11210.1|11195.1|11210.1|11195.1|11210.1|11195.1|11209.9|11194.9|0
1633503100000|2021-10-06 06:51:40|11209.9|11194.9|11209.9|11194.9|11209.9|11194.9|11209.9|11194.9|1
1633503120000|2021-10-06 06:52:00|11210.3|11195.3|11209.9|11194.9|11210.3|11195.3|11209.9|11194.9|0
1633503130000|2021-10-06 06:52:10|11209.5|11194.5|11209.9|11194.9|11209.9|11194.9|11208.5|11193.5|1
1633503140000|2021-10-06 06:52:20|11210.4|11195.4|11209.4|11194.4|11210.4|11195.4|11209.4|11194.4|8
1633503160000|2021-10-06 06:52:40|11209.7|11194.7|11209.7|11194.7|11209.7|11194.7|11209.7|11194.7|0
1633503180000|2021-10-06 06:53:00|11209.1|11194.1|11209.5|11194.5|11209.7|11194.7|11209.1|11194.1|0
1633503190000|2021-10-06 06:53:10|11210.3|11195.3|11210.1|11195.1|11210.3|11195.3|11210.1|11195.1|0
1633503200000|2021-10-06 06:53:20|11210.6|11195.6|11210.6|11195.6|11210.6|11195.6|11210.6|11195.6|0
1633503220000|2021-10-06 06:53:40|11210.4|11195.4|11210.4|11195.4|11210.4|11195.4|11210.4|11195.4|0
1633503240000|2021-10-06 06:54:00|11210.6|11195.6|11210.4|11195.4|11210.6|11195.6|11210.4|11195.4|0
1633503320000|2021-10-06 06:55:20|11210.9|11195.9|11210.9|11195.9|11210.9|11195.9|11210.9|11195.9|0
1633503340000|2021-10-06 06:55:40|11210.7|11195.7|11210.7|11195.7|11210.7|11195.7|11210.5|11195.5|1
1633503360000|2021-10-06 06:56:00|11210.3|11195.3|11210.7|11195.7|11210.7|11195.7|11210.3|11195.3|2
1633503430000|2021-10-06 06:57:10|11210.4|11195.4|11210.4|11195.4|11210.4|11195.4|11210.4|11195.4|0
1633503470000|2021-10-06 06:57:50|11210.2|11195.2|11210.4|11195.4|11210.4|11195.4|11210.2|11195.2|1
1633503500000|2021-10-06 06:58:20|11210|11195|11210|11195|11210.2|11195.2|11210|11195|2
1633503540000|2021-10-06 06:59:00|11210.4|11195.4|11210.4|11195.4|11210.4|11195.4|11210.4|11195.4|0
1633503560000|2021-10-06 06:59:20|11210.6|11195.6|11210.6|11195.6|11210.6|11195.6|11210.6|11195.6|0
1633503580000|2021-10-06 06:59:40|11210.3|11195.3|11210.3|11195.3|11210.3|11195.3|11210.3|11195.3|0
1633503620000|2021-10-06 07:00:20|||||||||1
1633503780000|2021-10-06 07:03:00|11210.1|11195.1|11210.1|11195.1|11210.1|11195.1|11210.1|11195.1|0
1633503840000|2021-10-06 07:04:00|11209.9|11194.9|11209.9|11194.9|11209.9|11194.9|11209.9|11194.9|0
1633503850000|2021-10-06 07:04:10|11210.1|11195.1|11210.1|11195.1|11210.1|11195.1|11210.1|11195.1|1
1633503870000|2021-10-06 07:04:30|11209.8|11194.8|11209.8|11194.8|11209.8|11194.8|11209.8|11194.8|0
1633503880000|2021-10-06 07:04:40|11210|11195|11209.8|11194.8|11210|11195|11209.8|11194.8|0
1633503890000|2021-10-06 07:04:50|11209.6|11194.6|11209.8|11194.8|11209.8|11194.8|11209.6|11194.6|0
1633503900000|2021-10-06 07:05:00|11209.6|11194.6|11209.8|11194.8|11209.8|11194.8|11209.6|11194.6|7
1633503910000|2021-10-06 07:05:10|11209.6|11194.6|11209.6|11194.6|11209.6|11194.6|11209.6|11194.6|0
1633503920000|2021-10-06 07:05:20|11209.4|11194.4|11205.4|11190.4|11209.4|11194.4|11205.4|11190.4|8
1633503930000|2021-10-06 07:05:30|11204.3|11189.3|11203.6|11188.6|11204.8|11189.8|11203.6|11188.6|16
1633503940000|2021-10-06 07:05:40|11203.9|11188.9|11204.9|11189.9|11204.9|11189.9|11203.9|11188.9|4
1633503950000|2021-10-06 07:05:50|11205.1|11190.1|11205.1|11190.1|11205.1|11190.1|11205.1|11190.1|3
1633503960000|2021-10-06 07:06:00|11199.4|11184.4|11203.9|11188.9|11203.9|11188.9|11199.4|11184.4|13
1633503970000|2021-10-06 07:06:10|11203.7|11188.7|11203.7|11188.7|11203.7|11188.7|11203.7|11188.7|0
1633503990000|2021-10-06 07:06:30|11202.8|11187.8|11202.8|11187.8|11202.8|11187.8|11202.8|11187.8|0
1633504010000|2021-10-06 07:06:50|11202.6|11187.6|11204|11189|11204|11189|11201.2|11186.2|2
1633504020000|2021-10-06 07:07:00|11198.4|11183.4|11197.2|11182.2|11198.9|11183.9|11197.2|11182.2|2
1633504030000|2021-10-06 07:07:10|11195.6|11180.6|11193.5|11178.5|11195.6|11180.6|11193.5|11178.5|25
1633504040000|2021-10-06 07:07:20|11188.8|11173.8|11189.6|11174.6|11189.6|11174.6|11186.4|11171.4|2
1633504050000|2021-10-06 07:07:30|11189.4|11174.4|11189.4|11174.4|11189.4|11174.4|11189.4|11174.4|0
1633504060000|2021-10-06 07:07:40|11192.1|11177.1|11192|11177|11192.1|11177.1|11192|11177|0
1633504080000|2021-10-06 07:08:00|11193.2|11178.2|11190.7|11175.7|11193.2|11178.2|11190.7|11175.7|5
1633504090000|2021-10-06 07:08:10|11190.4|11175.4|11190.4|11175.4|11190.4|11175.4|11190.4|11175.4|2
1633504100000|2021-10-06 07:08:20|11190.2|11175.2|11193.7|11178.7|11194.1|11179.1|11190|11175|9
1633504110000|2021-10-06 07:08:30|11193.3|11178.3|11187.9|11172.9|11193.3|11178.3|11187.9|11172.9|1
1633504130000|2021-10-06 07:08:50|11190|11175|11190|11175|11190|11175|11190|11175|1
1633504140000|2021-10-06 07:09:00|11190.9|11175.9|11194.2|11179.2|11194.2|11179.2|11190.9|11175.9|6
1633504150000|2021-10-06 07:09:10|11195.4|11180.4|11195.4|11180.4|11195.4|11180.4|11195.4|11180.4|0
1633504160000|2021-10-06 07:09:20|11196.4|11181.4|11196.4|11181.4|11196.6|11181.6|11195.6|11180.6|1
1633504170000|2021-10-06 07:09:30|11196.6|11181.6|11196.6|11181.6|11196.6|11181.6|11196.6|11181.6|0
1633504180000|2021-10-06 07:09:40|11197.5|11182.5|11197.7|11182.7|11197.7|11182.7|11197.5|11182.5|0
1633504190000|2021-10-06 07:09:50|11199.3|11184.3|11199.8|11184.8|11199.8|11184.8|11198.9|11183.9|1
1633504200000|2021-10-06 07:10:00|11199.6|11184.6|11200.1|11185.1|11200.1|11185.1|11198.5|11183.5|0
1633504220000|2021-10-06 07:10:20|11200.5|11185.5|11200.9|11185.9|11200.9|11185.9|11200.5|11185.5|1
1633504240000|2021-10-06 07:10:40|11201.2|11186.2|11201.2|11186.2|11201.2|11186.2|11201.2|11186.2|0
1633504260000|2021-10-06 07:11:00|11207.6|11182.6|11203.8|11188.8|11207.8|11188.8|11203.2|11182.6|3
1633504270000|2021-10-06 07:11:10|11203.5|11188.5|11203.5|11188.5|11203.5|11188.5|11203.5|11188.5|0
1633504280000|2021-10-06 07:11:20|||||||||1
1633504290000|2021-10-06 07:11:30|11204.5|11189.5|11204.8|11189.8|11204.8|11189.8|11204.5|11189.5|0
1633504320000|2021-10-06 07:12:00|11205.4|11190.4|11205.6|11190.6|11205.6|11190.6|11205.4|11190.4|0
1633504330000|2021-10-06 07:12:10|11203.3|11188.3|11201.4|11186.4|11203.3|11188.3|11201.4|11186.4|11
1633504340000|2021-10-06 07:12:20|11201.8|11186.8|11202.2|11187.2|11202.2|11187.2|11201.8|11186.8|0
1633504350000|2021-10-06 07:12:30|11202.4|11187.4|11202.2|11187.2|11202.4|11187.4|11202.2|11187.2|0
1633504360000|2021-10-06 07:12:40|11202.4|11187.4|11203.1|11188.1|11203.1|11188.1|11202.4|11187.4|1
1633504370000|2021-10-06 07:12:50|11202.9|11187.9|11202.9|11187.9|11202.9|11187.9|11202.9|11187.9|0
1633504390000|2021-10-06 07:13:10|11202.7|11187.7|11203.5|11188.5|11203.5|11188.5|11202.7|11187.7|0
1633504400000|2021-10-06 07:13:20|11203.3|11188.3|11203.3|11188.3|11203.3|11188.3|11203.3|11188.3|0
1633504420000|2021-10-06 07:13:40|11203.1|11188.1|11203.1|11188.1|11203.1|11188.1|11203.1|11188.1|5
1633504430000|2021-10-06 07:13:50|11204.1|11189.1|11203.3|11188.3|11204.1|11189.1|11203.3|11188.3|7
1633504440000|2021-10-06 07:14:00|11203.1|11188.1|11203.1|11188.1|11203.3|11188.3|11203.1|11188.1|0
1633504450000|2021-10-06 07:14:10|11203.7|11188.7|11203.5|11188.5|11203.7|11188.7|11203.5|11188.5|1
1633504480000|2021-10-06 07:14:40|||||||||9
1633504500000|2021-10-06 07:15:00|11203.3|11188.3|11203.3|11188.3|11203.3|11188.3|11203.3|11188.3|0
1633504560000|2021-10-06 07:16:00|11203.1|11188.1|11203.1|11188.1|11203.1|11188.1|11203.1|11188.1|0
1633504570000|2021-10-06 07:16:10|11202.1|11187.1|11200.9|11185.9|11202.1|11187.1|11200.3|11185.3|4
1633504580000|2021-10-06 07:16:20|11201.1|11186.1|11200.9|11185.9|11201.1|11186.1|11200.9|11185.9|1
1633504590000|2021-10-06 07:16:30|11200.1|11185.1|11198.6|11183.6|11200.1|11185.1|11198.6|11183.6|4
1633504600000|2021-10-06 07:16:40|11198.3|11183.3|11198.3|11183.3|11198.3|11183.3|11198.3|11183.3|0
1633504610000|2021-10-06 07:16:50|11197.8|11182.8|11197.8|11182.8|11197.8|11182.8|11197.8|11182.8|0
1633504620000|2021-10-06 07:17:00|11197|11182|11196.4|11181.4|11197|11182|11196.4|11181.4|0
1633504650000|2021-10-06 07:17:30|11194.9|11179.9|11194.9|11179.9|11194.9|11179.9|11194.9|11179.9|1
1633504680000|2021-10-06 07:18:00|11195.1|11180.1|11197|11182|11197.2|11182.2|11194.7|11179.7|1
1633504700000|2021-10-06 07:18:20|11196.8|11181.8|11197|11182|11197|11182|11196.8|11181.8|0
1633504730000|2021-10-06 07:18:50|11196.8|11181.8|11197|11182|11197.2|11182.2|11196.8|11181.8|0
1633504750000|2021-10-06 07:19:10|11196.8|11181.8|11196.8|11181.8|11196.8|11181.8|11196.8|11181.8|0
1633504760000|2021-10-06 07:19:20|11197.2|11182.2|11198.6|11183.6|11198.6|11183.6|11197.2|11182.2|5
1633504770000|2021-10-06 07:19:30|11198.8|11183.8|11198.6|11183.6|11198.8|11183.8|11198.6|11183.6|1
1633504780000|2021-10-06 07:19:40|11198.8|11183.8|11199.8|11184.8|11199.8|11184.8|11198.8|11183.8|2
1633504790000|2021-10-06 07:19:50|11200|11185|11200|11185|11200.6|11185.6|11200|11185|1
1633504800000|2021-10-06 07:20:00|11200.6|11185.6|11200.8|11185.8|11200.8|11185.8|11200.4|11185.4|2
1633504810000|2021-10-06 07:20:10|11200.4|11185.4|11201|11186|11201|11186|11200|11185|0
1633504820000|2021-10-06 07:20:20|11201.8|11186.8|11202.7|11187.7|11202.9|11187.9|11201.6|11186.6|24
1633504860000|2021-10-06 07:21:00|11202.4|11187.4|11198.8|11183.8|11202.4|11187.4|11198.2|11183.2|1
1633504880000|2021-10-06 07:21:20|11198.4|11183.4|11195.3|11180.3|11198.4|11183.4|11195.1|11180.1|0
1633504890000|2021-10-06 07:21:30|11195.1|11180.1|11197.6|11182.6|11197.6|11182.6|11195.1|11180.1|49
1633504900000|2021-10-06 07:21:40|11199.6|11184.6|11199.6|11184.6|11199.6|11184.6|11199.6|11184.6|3
1633504920000|2021-10-06 07:22:00|11200.8|11185.8|11200|11185|11200.8|11185.8|11200|11185|1
1633504930000|2021-10-06 07:22:10|11201.8|11186.8|11203.3|11188.3|11203.3|11188.3|11201.8|11186.8|49
1633504940000|2021-10-06 07:22:20|11203.5|11188.5|11203.3|11188.3|11203.5|11188.5|11203.1|11188.1|0
1633504950000|2021-10-06 07:22:30|11203.6|11188.6|11203.8|11188.8|11203.8|11188.8|11203.6|11188.6|2
1633504970000|2021-10-06 07:22:50|11203.6|11188.6|11203.6|11188.6|11203.6|11188.6|11203.6|11188.6|0
1633504990000|2021-10-06 07:23:10|11203.8|11188.8|11203.8|11188.8|11203.8|11188.8|11203.8|11188.8|0
1633505030000|2021-10-06 07:23:50|11203.4|11188.4|11203.4|11188.4|11203.4|11188.4|11203.4|11188.4|1
1633505040000|2021-10-06 07:24:00|11203.6|11188.6|11203.6|11188.6|11203.6|11188.6|11203.6|11188.6|4
1633505050000|2021-10-06 07:24:10|11203.8|11188.8|11204|11189|11204|11189|11203.8|11188.8|3
1633505070000|2021-10-06 07:24:30|11202.8|11187.8|11202.8|11187.8|11202.8|11187.8|11202.8|11187.8|2
1633505080000|2021-10-06 07:24:40|11202.5|11187.5|11201.1|11186.1|11202.5|11187.5|11201.1|11186.1|3
1633505090000|2021-10-06 07:24:50|11201.3|11186.3|11201.3|11186.3|11201.3|11186.3|11200.9|11185.9|0
1633505100000|2021-10-06 07:25:00|11201|11186|11200|11185|11201|11186|11200|11185|0
1633505110000|2021-10-06 07:25:10|11199.2|11184.2|11199.2|11184.2|11199.2|11184.2|11199.2|11184.2|2
1633505120000|2021-10-06 07:25:20|11197.6|11182.6|11197.6|11182.6|11197.6|11182.6|11197.6|11182.6|5
1633505130000|2021-10-06 07:25:30|11196.5|11181.5|11196.5|11181.5|11196.5|11181.5|11196.1|11181.1|5
1633505140000|2021-10-06 07:25:40|11198.4|11183.4|11198.4|11183.4|11198.4|11183.4|11198.4|11183.4|4
1633505180000|2021-10-06 07:26:20|11196.4|11181.4|11196.4|11181.4|11196.4|11181.4|11196.4|11181.4|7
1633505190000|2021-10-06 07:26:30|11197.3|11182.3|11200.2|11185.2|11200.2|11185.2|11197.3|11182.3|2
1633505200000|2021-10-06 07:26:40|11200.5|11185.5|11200.5|11185.5|11200.5|11185.5|11200.5|11185.5|0
1633505210000|2021-10-06 07:26:50|11200.4|11185.4|11200.4|11185.4|11200.6|11185.6|11200.4|11185.4|0
1633505220000|2021-10-06 07:27:00|11200.6|11185.6|11200.6|11185.6|11200.6|11185.6|11200.6|11185.6|0
1633505230000|2021-10-06 07:27:10|11200.1|11185.1|11200.8|11185.8|11200.8|11185.8|11200.1|11185.1|3
1633505240000|2021-10-06 07:27:20|11201|11186|11201|11186|11201|11186|11201|11186|0
1633505250000|2021-10-06 07:27:30|11199.6|11184.6|11201.3|11186.3|11201.3|11186.3|11199.6|11184.6|0
1633505260000|2021-10-06 07:27:40|11201.1|11186.1|11201.1|11186.1|11201.1|11186.1|11201.1|11186.1|0
1633505270000|2021-10-06 07:27:50|11199.6|11184.6|11200.3|11185.3|11200.3|11185.3|11199.6|11184.6|1
1633505280000|2021-10-06 07:28:00|11202|11187|11202|11187|11202|11187|11202|11187|0
1633505290000|2021-10-06 07:28:10|11200.5|11185.5|11200.5|11185.5|11200.5|11185.5|11200.5|11185.5|0
1633505300000|2021-10-06 07:28:20|11201.6|11186.6|11202|11187|11202|11187|11201.6|11186.6|0
1633505310000|2021-10-06 07:28:30|11201.8|11186.8|11201.8|11186.8|11201.8|11186.8|11201.8|11186.8|0
1633505340000|2021-10-06 07:29:00|11201.6|11186.6|11201.6|11186.6|11201.6|11186.6|11201.6|11186.6|0
1633505370000|2021-10-06 07:29:30|11200.4|11185.4|11200.4|11185.4|11200.4|11185.4|11200.4|11185.4|0
1633505400000|2021-10-06 07:30:00|11201.3|11186.3|11201.1|11186.1|11201.5|11186.5|11201.1|11186.1|0
1633505410000|2021-10-06 07:30:10|11201.5|11186.5|11201.5|11186.5|11201.5|11186.5|11201.5|11186.5|1
1633505440000|2021-10-06 07:30:40|11201.2|11186.2|11198.7|11183.7|11201.2|11186.2|11198.7|11183.7|4
1633505450000|2021-10-06 07:30:50|11197.6|11182.6|11196.9|11181.9|11197.6|11182.6|11196.9|11181.9|1
1633505460000|2021-10-06 07:31:00|11197.2|11182.2|11194.4|11179.4|11197.2|11182.2|11194.4|11179.4|0
1633505470000|2021-10-06 07:31:10|11194.7|11179.7|11192.4|11177.4|11194.7|11179.7|11191.1|11176.1|9
1633505480000|2021-10-06 07:31:20|11192.2|11177.2|11192.8|11177.8|11192.8|11177.8|11192.2|11177.2|0
1633505490000|2021-10-06 07:31:30|11193|11178|11193|11178|11193|11178|11193|11178|0
1633505510000|2021-10-06 07:31:50|11195.3|11180.3|11196.8|11181.8|11196.8|11181.8|11195.3|11180.3|2
1633505520000|2021-10-06 07:32:00|11196.6|11181.6|11197.2|11182.2|11197.2|11182.2|11196.6|11181.6|2
1633505540000|2021-10-06 07:32:20|11197.4|11182.4|11197.9|11182.9|11198.1|11183.1|11197.4|11182.4|0
1633505550000|2021-10-06 07:32:30|11197.5|11182.5|11197.9|11182.9|11197.9|11182.9|11197.5|11182.5|0
1633505560000|2021-10-06 07:32:40|11198.8|11183.8|11197.9|11182.9|11198.8|11183.8|11197.9|11182.9|0
1633505580000|2021-10-06 07:33:00|11198.1|11183.1|11197.9|11182.9|11198.1|11183.1|11197.9|11182.9|0
1633505590000|2021-10-06 07:33:10|11197.7|11182.7|11197.7|11182.7|11197.7|11182.7|11197.7|11182.7|1
1633505600000|2021-10-06 07:33:20|11197.9|11182.9|11197.9|11182.9|11197.9|11182.9|11197.9|11182.9|0
1633505630000|2021-10-06 07:33:50|11198.3|11183.3|11198.1|11183.1|11198.3|11183.3|11198.1|11183.1|0
1633505640000|2021-10-06 07:34:00|11198.3|11183.3|11198.3|11183.3|11198.3|11183.3|11198.3|11183.3|0
1633505670000|2021-10-06 07:34:30|11198|11183|11198|11183|11198|11183|11198|11183|0
1633505680000|2021-10-06 07:34:40|11198.5|11183.5|11197.5|11182.5|11198.5|11183.5|11197.5|11182.5|2
1633505690000|2021-10-06 07:34:50|11197.3|11182.3|11193.6|11178.6|11197.3|11182.3|11193.5|11178.5|3
1633505700000|2021-10-06 07:35:00|11194|11179|11193.8|11178.8|11194|11179|11193.8|11178.8|0
1633505710000|2021-10-06 07:35:10|11194|11179|11194|11179|11194|11179|11194|11179|4
1633505730000|2021-10-06 07:35:30|11194.6|11179.6|11193|11178|11194.6|11179.6|11193|11178|2
1633505740000|2021-10-06 07:35:40|11192.7|11177.7|11192.7|11177.7|11192.7|11177.7|11192.7|11177.7|2
1633505750000|2021-10-06 07:35:50|11192.5|11177.5|11192.5|11177.5|11192.5|11177.5|11192.5|11177.5|1
1633505760000|2021-10-06 07:36:00|11191.9|11176.9|11192.1|11177.1|11192.1|11177.1|11191.9|11176.9|1
1633505770000|2021-10-06 07:36:10|11192.3|11177.3|11191.5|11176.5|11192.8|11177.8|11190.7|11175.7|7
1633505780000|2021-10-06 07:36:20|11192.2|11177.2|11192.2|11177.2|11192.2|11177.2|11192.2|11177.2|0
1633505790000|2021-10-06 07:36:30|11192|11177|11191.3|11176.3|11192|11177|11191.3|11176.3|6
1633505800000|2021-10-06 07:36:40|11191.8|11176.8|11191.6|11176.6|11191.8|11176.8|11191.6|11176.6|2
1633505820000|2021-10-06 07:37:00|11190.7|11175.7|11190.9|11175.9|11190.9|11175.9|11190.7|11175.7|0
1633505830000|2021-10-06 07:37:10|11191.1|11176.1|11191.1|11176.1|11191.1|11176.1|11191.1|11176.1|1
1633505840000|2021-10-06 07:37:20|11191.5|11176.5|11191.5|11176.5|11191.5|11176.5|11191.5|11176.5|2
1633505850000|2021-10-06 07:37:30|11191.2|11176.2|11189.6|11174.6|11191.2|11176.2|11188.4|11173.4|3
1633505860000|2021-10-06 07:37:40|11189.4|11174.4|11190.7|11175.7|11190.7|11175.7|11189.4|11174.4|2
1633505870000|2021-10-06 07:37:50|11190.4|11175.4|11190.4|11175.4|11190.4|11175.4|11190.4|11175.4|1
1633505880000|2021-10-06 07:38:00|11190.2|11175.2|11189.8|11174.8|11190.2|11175.2|11189.8|11174.8|4
1633505900000|2021-10-06 07:38:20|11189.6|11174.6|11189.8|11174.8|11189.8|11174.8|11189.6|11174.6|2
1633505910000|2021-10-06 07:38:30|11189.6|11174.6|11189.6|11174.6|11189.8|11174.8|11189.6|11174.6|0
1633505920000|2021-10-06 07:38:40|11189.8|11174.8|11189.6|11174.6|11189.8|11174.8|11189.6|11174.6|0
1633505930000|2021-10-06 07:38:50|11189.9|11174.9|11189.6|11174.6|11190.1|11175.1|11189.6|11174.6|3
1633505940000|2021-10-06 07:39:00|11189.8|11174.8|11187.4|11172.4|11190|11175|11187.4|11172.4|4
1633505950000|2021-10-06 07:39:10|11188.8|11173.8|11191.8|11176.8|11191.8|11176.8|11188.8|11173.8|2
1633505960000|2021-10-06 07:39:20|11192.3|11177.3|11192.2|11177.2|11193.1|11178.1|11192.2|11177.2|1
1633505970000|2021-10-06 07:39:30|11191.3|11176.3|11186.8|11171.8|11191.3|11176.3|11186.8|11171.8|3
1633505980000|2021-10-06 07:39:40|||||||||1
1633505990000|2021-10-06 07:39:50|||||||||2
1633506000000|2021-10-06 07:40:00|11187|11172|11186|11171|11187.1|11172.1|11186|11171|8
1633506010000|2021-10-06 07:40:10|11185.8|11170.8|11185.8|11170.8|11185.8|11170.8|11185.8|11170.8|3
1633506020000|2021-10-06 07:40:20|11185.5|11170.5|11185|11170|11185.5|11170.5|11185|11170|1
1633506030000|2021-10-06 07:40:30|11185.3|11170.3|11183|11168|11185.3|11170.3|11183|11168|2
1633506040000|2021-10-06 07:40:40|11183.4|11168.4|11183.4|11168.4|11183.4|11168.4|11183.4|11168.4|0
1633506050000|2021-10-06 07:40:50|||||||||4
1633506060000|2021-10-06 07:41:00|11184|11169|11190|11175|11190|11175|11184|11169|17
1633506070000|2021-10-06 07:41:10|11191.8|11176.8|11192.4|11177.4|11192.4|11177.4|11191.5|11176.5|1
1633506080000|2021-10-06 07:41:20|11193|11178|11196|11181|11196.2|11181.2|11193|11178|11
1633506090000|2021-10-06 07:41:30|11195.7|11180.7|11195.7|11180.7|11197.2|11182.2|11195|11180|5
1633506100000|2021-10-06 07:41:40|11197|11182|11197|11182|11197|11182|11196.2|11181.2|1
1633506110000|2021-10-06 07:41:50|11196.5|11181.5|11196.2|11181.2|11196.5|11181.5|11196.2|11181.2|0
1633506150000|2021-10-06 07:42:30|11197.7|11182.7|11198.2|11183.2|11198.2|11183.2|11197.4|11182.4|2
1633506160000|2021-10-06 07:42:40|||||||||1
1633506170000|2021-10-06 07:42:50|11194.7|11179.7|11190.4|11175.4|11194.7|11179.7|11189.9|11174.9|1
1633506190000|2021-10-06 07:43:10|11189.9|11174.9|11190.4|11175.4|11190.4|11175.4|11189.9|11174.9|0
1633506210000|2021-10-06 07:43:30|11190.6|11175.6|11190.6|11175.6|11190.6|11175.6|11190.6|11175.6|0
1633506240000|2021-10-06 07:44:00|11194.8|11179.8|11194.3|11179.3|11194.8|11179.8|11194.3|11179.3|1
1633506280000|2021-10-06 07:44:40|11193.7|11178.7|11192.8|11177.8|11194.6|11179.6|11192.8|11177.8|0
1633506300000|2021-10-06 07:45:00|11192.6|11177.6|11192.3|11177.3|11192.6|11177.6|11192.3|11177.3|0
1633506360000|2021-10-06 07:46:00|11192.1|11177.1|11191.3|11176.3|11192.1|11177.1|11191.3|11176.3|3
1633506370000|2021-10-06 07:46:10|11191|11176|11188.4|11173.4|11191|11176|11188.4|11173.4|2
1633506380000|2021-10-06 07:46:20|11186.9|11171.9|11185.9|11170.9|11188.8|11173.8|11185.8|11170.8|2
1633506390000|2021-10-06 07:46:30|11185.6|11170.6|11183.2|11168.2|11187.9|11172.9|11183.2|11168.2|7
1633506400000|2021-10-06 07:46:40|11182|11167|11182.7|11167.7|11183.4|11168.4|11182|11167|4
1633506410000|2021-10-06 07:46:50|11183.3|11168.3|11183.3|11168.3|11183.3|11168.3|11183.3|11168.3|0
1633506420000|2021-10-06 07:47:00|11183.1|11168.1|11184.1|11169.1|11184.1|11169.1|11182.7|11167.7|4
1633506430000|2021-10-06 07:47:10|||||||||1
1633506460000|2021-10-06 07:47:40|11184.7|11169.7|11184.7|11169.7|11184.7|11169.7|11184.7|11169.7|5
1633506470000|2021-10-06 07:47:50|11185.6|11170.6|11183.6|11168.6|11185.6|11170.6|11183.6|11168.6|15
1633506480000|2021-10-06 07:48:00|11183.9|11168.9|11188.3|11173.3|11188.9|11173.9|11182.7|11167.7|97
1633506490000|2021-10-06 07:48:10|11187.7|11172.7|11187.7|11172.7|11187.7|11172.7|11187.7|11172.7|4
1633506500000|2021-10-06 07:48:20|11186.8|11171.8|11186.8|11171.8|11186.8|11171.8|11186.8|11171.8|39
1633506510000|2021-10-06 07:48:30|11189.5|11174.5|11188.9|11173.9|11190|11175|11188.9|11173.9|0
1633506520000|2021-10-06 07:48:40|11187.7|11172.7|11187.7|11172.7|11187.7|11172.7|11187.7|11172.7|0
1633506540000|2021-10-06 07:49:00|11188.2|11173.2|11182.7|11167.7|11188.5|11173.5|11182.6|11167.6|12
1633506550000|2021-10-06 07:49:10|11183.2|11168.2|11184.5|11169.5|11185.3|11170.3|11181.2|11166.2|5
1633506560000|2021-10-06 07:49:20|11185|11170|11185|11170|11185|11170|11185|11170|2
1633506570000|2021-10-06 07:49:30|11185.6|11170.6|11186|11171|11186.5|11171.5|11185.6|11170.6|0
1633506580000|2021-10-06 07:49:40|11185.6|11170.6|11184.1|11169.1|11185.8|11170.8|11184.1|11169.1|1
1633506590000|2021-10-06 07:49:50|11183.5|11168.5|11178.6|11163.6|11183.5|11168.5|11178.6|11163.6|8
1633506600000|2021-10-06 07:50:00|11178|11163|11178|11163|11178|11163|11178|11163|5
1633506610000|2021-10-06 07:50:10|11176|11161|11170.3|11155.3|11176|11161|11165.2|11150.2|39
1633506620000|2021-10-06 07:50:20|11170.5|11155.5|11170.5|11155.5|11170.5|11155.5|11169.5|11154.5|2
1633506630000|2021-10-06 07:50:30|11169.5|11154.5|11168.5|11153.5|11169.5|11154.5|11168|11153|1
1633506640000|2021-10-06 07:50:40|11168.9|11153.9|11171.4|11156.4|11171.5|11156.5|11168.9|11153.9|1
1633506650000|2021-10-06 07:50:50|11170.9|11155.9|11172|11157|11172|11157|11170.9|11155.9|2
1633506660000|2021-10-06 07:51:00|11171.7|11156.7|11171.5|11156.5|11174|11159|11171.5|11156.5|8
1633506670000|2021-10-06 07:51:10|11172.5|11157.5|11172.8|11157.8|11177.5|11162.5|11172.5|11157.5|1
1633506680000|2021-10-06 07:51:20|11172.7|11157.7|11174.5|11159.5|11178|11163|11172.7|11157.7|2
1633506690000|2021-10-06 07:51:30|11174.9|11159.9|11172.7|11157.7|11175.3|11160.3|11172.7|11157.7|4
1633506700000|2021-10-06 07:51:40|11173.5|11158.5|11173.5|11158.5|11175.3|11160.3|11173|11158|2
1633506710000|2021-10-06 07:51:50|11173.9|11158.9|11173.8|11158.8|11174.5|11159.5|11173.8|11158.8|0
1633506720000|2021-10-06 07:52:00|11173.5|11158.5|11172|11157|11174.5|11159.5|11172|11157|0
1633506730000|2021-10-06 07:52:10|11172.2|11157.2|11171.5|11156.5|11173.5|11158.5|11171.5|11156.5|0
1633506740000|2021-10-06 07:52:20|11173.5|11158.5|11172.2|11157.2|11173.5|11158.5|11171.8|11156.8|2
1633506750000|2021-10-06 07:52:30|11172.5|11157.5|11174.2|11159.2|11174.9|11159.9|11172.5|11157.5|1
1633506760000|2021-10-06 07:52:40|11174|11159|11174.6|11159.6|11175.1|11160.1|11174|11159|0
1633506770000|2021-10-06 07:52:50|11175.4|11160.4|11175.7|11160.7|11176.5|11161.5|11175.4|11160.4|2
1633506780000|2021-10-06 07:53:00|11175.9|11160.9|11175.7|11160.7|11176.2|11161.2|11175.7|11160.7|0
1633506790000|2021-10-06 07:53:10|11175.9|11160.9|11176.2|11161.2|11176.2|11161.2|11175.9|11160.9|2
1633506820000|2021-10-06 07:53:40|11175.7|11160.7|11175.7|11160.7|11175.7|11160.7|11175.7|11160.7|0
1633506830000|2021-10-06 07:53:50|11175.3|11160.3|11175.3|11160.3|11175.3|11160.3|11175.3|11160.3|4
1633506840000|2021-10-06 07:54:00|11174.7|11159.7|11178|11163|11178|11163|11174.7|11159.7|1
1633506850000|2021-10-06 07:54:10|11175.9|11160.9|11175.7|11160.7|11175.9|11160.9|11175.7|11160.7|0
1633506910000|2021-10-06 07:55:10|11176.2|11161.2|11176.7|11161.7|11176.7|11161.7|11176.2|11161.2|5
1633506920000|2021-10-06 07:55:20|11175.8|11160.8|11175.2|11160.2|11175.8|11160.8|11175.2|11160.2|2
1633506930000|2021-10-06 07:55:30|11174.9|11159.9|11174.9|11159.9|11174.9|11159.9|11174.9|11159.9|0
1633506940000|2021-10-06 07:55:40|11175.1|11160.1|11175.9|11160.9|11175.9|11160.9|11175.1|11160.1|1
1633506960000|2021-10-06 07:56:00|11175.7|11160.7|11175.7|11160.7|11175.7|11160.7|11175.7|11160.7|1
1633506970000|2021-10-06 07:56:10|11175|11160|11175|11160|11175|11160|11175|11160|0
1633506990000|2021-10-06 07:56:30|11175.6|11160.6|11175.6|11160.6|11175.6|11160.6|11175.6|11160.6|0
1633507030000|2021-10-06 07:57:10|||||||||4
1633507040000|2021-10-06 07:57:20|11175.9|11160.9|11175.9|11160.9|11175.9|11160.9|11174.7|11159.7|6
1633507050000|2021-10-06 07:57:30|11176.2|11161.2|11177.2|11162.2|11177.2|11162.2|11176.2|11161.2|0
1633507070000|2021-10-06 07:57:50|11179.7|11164.7|11180.4|11165.4|11180.7|11165.7|11178.2|11163.2|1
1633507080000|2021-10-06 07:58:00|11180.1|11165.1|11181.1|11166.1|11181.2|11166.2|11179.8|11164.8|7
1633507090000|2021-10-06 07:58:10|11181.9|11166.9|11182.7|11167.7|11182.7|11167.7|11181.9|11166.9|0
1633507100000|2021-10-06 07:58:20|11182.6|11167.6|11183.3|11168.3|11183.4|11168.4|11182.6|11167.6|0
1633507110000|2021-10-06 07:58:30|11182.4|11167.4|11182.4|11167.4|11182.4|11167.4|11182.4|11167.4|0
1633507140000|2021-10-06 07:59:00|11182.1|11167.1|11182.1|11167.1|11182.1|11167.1|11182.1|11167.1|0
1633507200000|2021-10-06 08:00:00|11182.4|11167.4|11183.6|11168.6|11184.1|11169.1|11182.4|11167.4|2
1633507210000|2021-10-06 08:00:10|11182.1|11167.1|11182.1|11167.1|11182.1|11167.1|11182.1|11167.1|0
1633507240000|2021-10-06 08:00:40|11181.5|11166.5|11178.3|11163.3|11181.5|11166.5|11178.1|11163.1|1
1633507250000|2021-10-06 08:00:50|11179.2|11164.2|11176.6|11161.6|11180.1|11165.1|11176.6|11161.6|0
1633507260000|2021-10-06 08:01:00|||||||||1
1633507280000|2021-10-06 08:01:20|11175.7|11160.7|11174.1|11159.1|11175.7|11160.7|11174.1|11159.1|2
1633507290000|2021-10-06 08:01:30|11173.8|11158.8|11175|11160|11175|11160|11173.8|11158.8|0
1633507300000|2021-10-06 08:01:40|11175.2|11160.2|11175.2|11160.2|11175.2|11160.2|11175.2|11160.2|0
1633507310000|2021-10-06 08:01:50|11175.4|11160.4|11175.4|11160.4|11175.4|11160.4|11175.4|11160.4|0
1633507320000|2021-10-06 08:02:00|11174.2|11159.2|11173.3|11158.3|11174.2|11159.2|11172.6|11157.6|3
1633507340000|2021-10-06 08:02:20|11172.9|11157.9|11172.9|11157.9|11172.9|11157.9|11172.9|11157.9|0
1633507350000|2021-10-06 08:02:30|11174.1|11159.1|11174.1|11159.1|11174.1|11159.1|11174.1|11159.1|0
1633507360000|2021-10-06 08:02:40|11173.1|11158.1|11171.4|11156.4|11173.1|11158.1|11171.4|11156.4|2
1633507370000|2021-10-06 08:02:50|11170.7|11155.7|11171.4|11156.4|11171.4|11156.4|11170.5|11155.5|1
1633507380000|2021-10-06 08:03:00|11171.2|11156.2|11170.4|11155.4|11171.2|11156.2|11170.4|11155.4|0
1633507390000|2021-10-06 08:03:10|11170|11155|11168.9|11153.9|11170.6|11155.6|11168.9|11153.9|5
1633507400000|2021-10-06 08:03:20|11167.9|11152.9|11166.4|11151.4|11168.6|11153.6|11166.4|11151.4|11
1633507410000|2021-10-06 08:03:30|11166.2|11151.2|11164.3|11149.3|11166.2|11151.2|11163.8|11148.8|18
1633507420000|2021-10-06 08:03:40|11164.5|11149.5|11164.3|11149.3|11164.5|11149.5|11164.3|11149.3|7
1633507430000|2021-10-06 08:03:50|11163.8|11148.8|11166.9|11151.9|11166.9|11151.9|11163.8|11148.8|1
1633507460000|2021-10-06 08:04:20|11169.4|11154.4|11169.2|11154.2|11169.4|11154.4|11169.2|11154.2|4
1633507470000|2021-10-06 08:04:30|11168.9|11153.9|11169.3|11154.3|11169.3|11154.3|11168.9|11153.9|0
1633507480000|2021-10-06 08:04:40|11168.8|11153.8|11168.8|11153.8|11168.8|11153.8|11168.8|11153.8|0
1633507490000|2021-10-06 08:04:50|11168.1|11153.1|11168.1|11153.1|11168.1|11153.1|11168.1|11153.1|5
1633507500000|2021-10-06 08:05:00|11167.6|11152.6|11167.6|11152.6|11167.6|11152.6|11167.6|11152.6|0
1633507530000|2021-10-06 08:05:30|11167.4|11152.4|11167.6|11152.6|11167.6|11152.6|11167.4|11152.4|1
1633507540000|2021-10-06 08:05:40|11169.1|11154.1|11170.9|11155.9|11170.9|11155.9|11169.1|11154.1|2
1633507550000|2021-10-06 08:05:50|11170.4|11155.4|11170.3|11155.3|11170.4|11155.4|11170.1|11155.1|0
1633507610000|2021-10-06 08:06:50|11169.3|11154.3|11169.3|11154.3|11169.3|11154.3|11169.3|11154.3|1
1633507620000|2021-10-06 08:07:00|11167.8|11152.8|11167.8|11152.8|11167.8|11152.8|11167.8|11152.8|0
1633507630000|2021-10-06 08:07:10|11166.3|11151.3|11165.8|11150.8|11166.3|11151.3|11165.8|11150.8|0
1633507640000|2021-10-06 08:07:20|11165.6|11150.6|11162.8|11147.8|11168.8|11153.8|11162.8|11147.8|4
1633507650000|2021-10-06 08:07:30|11162.6|11147.6|11154.8|11139.8|11162.6|11147.6|11154.8|11139.8|23
1633507660000|2021-10-06 08:07:40|11155|11140|11155.5|11140.5|11156.3|11141.3|11155|11140|5
1633507670000|2021-10-06 08:07:50|11155.8|11140.8|11156|11141|11156|11141|11155.6|11140.6|3
1633507690000|2021-10-06 08:08:10|||||||||1
1633507700000|2021-10-06 08:08:20|||||||||1
1633507710000|2021-10-06 08:08:30|11156.2|11141.2|11156.2|11141.2|11156.2|11141.2|11156.2|11141.2|0
1633507720000|2021-10-06 08:08:40|11156.5|11141.5|11158.2|11143.2|11158.9|11143.9|11156.5|11141.5|5
1633507730000|2021-10-06 08:08:50|11157.9|11142.9|11159.1|11144.1|11159.5|11144.5|11157.9|11142.9|1
1633507770000|2021-10-06 08:09:30|11158.6|11143.6|11159.1|11144.1|11159.7|11144.7|11158.1|11143.1|5
1633507780000|2021-10-06 08:09:40|11159.3|11144.3|11159.3|11144.3|11159.3|11144.3|11159.3|11144.3|2
1633507790000|2021-10-06 08:09:50|11158.6|11143.6|11157|11142|11158.6|11143.6|11157|11142|0
1633507800000|2021-10-06 08:10:00|11156.5|11141.5|11155.8|11140.8|11156.5|11141.5|11155.8|11140.8|2
1633507810000|2021-10-06 08:10:10|11156.2|11141.2|11158.5|11143.5|11158.7|11143.7|11156.2|11141.2|7
1633507820000|2021-10-06 08:10:20|11158|11143|11156|11141|11158|11143|11156|11141|0
1633507830000|2021-10-06 08:10:30|11155.4|11140.4|11155.4|11140.4|11155.4|11140.4|11155.4|11140.4|2
1633507840000|2021-10-06 08:10:40|11158.1|11143.1|11155.4|11140.4|11158.1|11143.1|11155.4|11140.4|13
1633507850000|2021-10-06 08:10:50|11154.9|11139.9|11154.8|11139.8|11154.9|11139.9|11154.6|11139.6|0
1633507860000|2021-10-06 08:11:00|11155|11140|11154.3|11139.3|11158.2|11143.2|11154.3|11139.3|5
1633507880000|2021-10-06 08:11:20|11155.3|11140.3|11157|11142|11157.2|11142.2|11155.3|11140.3|5
1633507900000|2021-10-06 08:11:40|11155.1|11140.1|11156|11141|11157.3|11142.3|11155.1|11140.1|1
1633507910000|2021-10-06 08:11:50|11156.3|11141.3|11157.1|11142.1|11157.1|11142.1|11156.3|11141.3|0
1633507920000|2021-10-06 08:12:00|11155.7|11140.7|11154.3|11139.3|11157|11142|11154.3|11139.3|8
1633507930000|2021-10-06 08:12:10|11154.1|11139.1|11148.6|11133.6|11154.1|11139.1|11148.6|11133.6|33
1633507940000|2021-10-06 08:12:20|||||||||3
1633507950000|2021-10-06 08:12:30|11148|11133|11151.3|11136.3|11151.5|11136.5|11148|11133|2
1633507960000|2021-10-06 08:12:40|11151|11136|11149.5|11134.5|11151|11136|11149.5|11134.5|10
1633507970000|2021-10-06 08:12:50|11148.1|11133.1|11149.5|11134.5|11149.5|11134.5|11148.1|11133.1|1
1633507980000|2021-10-06 08:13:00|11149.8|11134.8|11146.2|11131.2|11150|11135|11146.2|11131.2|11
1633507990000|2021-10-06 08:13:10|11143.3|11128.3|11144|11129|11145.2|11130.2|11139.4|11124.4|20
1633508000000|2021-10-06 08:13:20|11145.2|11130.2|11140.9|11125.9|11145.2|11130.2|11140.8|11125.8|11
1633508010000|2021-10-06 08:13:30|11140.3|11125.3|11140.5|11125.5|11140.8|11125.8|11140.3|11125.3|2
1633508020000|2021-10-06 08:13:40|11141.1|11126.1|11140.9|11125.9|11142.2|11127.2|11139.8|11124.8|7
1633508030000|2021-10-06 08:13:50|11140.3|11125.3|11139.7|11124.7|11142.8|11127.8|11139.5|11124.5|5
1633508040000|2021-10-06 08:14:00|11138.3|11123.3|11144|11129|11145.3|11130.3|11138.3|11123.3|9
1633508050000|2021-10-06 08:14:10|11143.6|11128.6|11145|11130|11145|11130|11143.6|11128.6|1
1633508060000|2021-10-06 08:14:20|11144.4|11129.4|11144.9|11129.9|11144.9|11129.9|11144.4|11129.4|1
1633508070000|2021-10-06 08:14:30|11145.5|11130.5|11157.4|11132.4|11158.2|11136.2|11145.5|11130.5|1
1633508080000|2021-10-06 08:14:40|11154|11139|11157.5|11142.5|11171.2|11146.5|11154|11133.4|4
1633508090000|2021-10-06 08:14:50|11157.3|11142.3|11157|11142|11157.5|11142.5|11156.5|11141.5|2
1633508100000|2021-10-06 08:15:00|11157.4|11142.4|11164.6|11149.6|11165.4|11150.4|11157.4|11142.4|15
1633508110000|2021-10-06 08:15:10|11163.4|11148.4|11163.4|11148.4|11163.4|11148.4|11163.4|11148.4|1
1633508140000|2021-10-06 08:15:40|11164|11149|11165.6|11150.6|11167.7|11152.7|11164|11149|23
1633508150000|2021-10-06 08:15:50|11164.7|11149.7|11163.4|11148.4|11164.7|11149.7|11161.9|11146.9|13
1633508160000|2021-10-06 08:16:00|11162.2|11147.2|11163.4|11148.4|11163.4|11148.4|11162.2|11147.2|4
1633508170000|2021-10-06 08:16:10|11162|11147|11161.9|11146.9|11162.9|11147.9|11161.3|11146.3|6
1633508180000|2021-10-06 08:16:20|11161.6|11146.6|11158.4|11143.4|11161.6|11146.6|11157.2|11142.2|6
1633508190000|2021-10-06 08:16:30|11157.2|11142.2|11158.5|11143.5|11159.9|11144.9|11157.2|11142.2|4
1633508200000|2021-10-06 08:16:40|11159.7|11144.7|11159.9|11144.9|11159.9|11144.9|11159.7|11144.7|1
1633508280000|2021-10-06 08:18:00|11161.9|11146.9|11161.4|11146.4|11162.9|11147.9|11161.4|11146.4|1
1633508290000|2021-10-06 08:18:10|11162.9|11147.9|11162.9|11147.9|11162.9|11147.9|11162.9|11147.9|0
1633508310000|2021-10-06 08:18:30|11162.6|11147.6|11162.6|11147.6|11162.6|11147.6|11162.6|11147.6|0
1633508340000|2021-10-06 08:19:00|11162.4|11147.4|11157.4|11142.4|11162.4|11147.4|11157.4|11142.4|3
1633508350000|2021-10-06 08:19:10|11156.9|11141.9|11156.9|11141.9|11157.2|11142.2|11156.2|11141.2|3
1633508360000|2021-10-06 08:19:20|11158.4|11143.4|11158.2|11143.2|11158.4|11143.4|11158.2|11143.2|3
1633508370000|2021-10-06 08:19:30|11158.4|11143.4|11158.4|11143.4|11158.4|11143.4|11158.4|11143.4|0
1633508380000|2021-10-06 08:19:40|11158.1|11143.1|11158.1|11143.1|11158.1|11143.1|11158.1|11143.1|2
1633508400000|2021-10-06 08:20:00|11158.7|11143.7|11164.9|11149.9|11164.9|11149.9|11158.7|11143.7|2
1633508410000|2021-10-06 08:20:10|11166.1|11151.1|11163.6|11148.6|11166.4|11151.4|11163.4|11148.4|3
1633508420000|2021-10-06 08:20:20|11164.4|11149.4|11164.1|11149.1|11166.4|11151.4|11163.9|11148.9|1
1633508440000|2021-10-06 08:20:40|11165.8|11150.8|11163.9|11148.9|11165.8|11150.8|11163.9|11148.9|2
1633508450000|2021-10-06 08:20:50|11163.4|11148.4|11163.4|11148.4|11163.4|11148.4|11163.4|11148.4|0
1633508460000|2021-10-06 08:21:00|11163.1|11148.1|11162.9|11147.9|11163.1|11148.1|11162.9|11147.9|0
1633508470000|2021-10-06 08:21:10|11162.4|11147.4|11162.4|11147.4|11162.4|11147.4|11162.4|11147.4|1
1633508480000|2021-10-06 08:21:20|11161.8|11146.8|11161.8|11146.8|11161.8|11146.8|11161.8|11146.8|1
1633508500000|2021-10-06 08:21:40|11161.6|11146.6|11161.6|11146.6|11161.6|11146.6|11161.6|11146.6|1
1633508520000|2021-10-06 08:22:00|11161.3|11146.3|11157.3|11142.3|11161.3|11146.3|11157.3|11142.3|1
1633508580000|2021-10-06 08:23:00|11154.9|11139.9|11150.8|11135.8|11154.9|11139.9|11150.8|11135.8|9
1633508590000|2021-10-06 08:23:10|11152|11137|11146.7|11131.7|11152|11137|11146.7|11131.7|11
1633508600000|2021-10-06 08:23:20|11146.3|11131.3|11146.3|11131.3|11146.3|11131.3|11146.3|11131.3|0
1633508630000|2021-10-06 08:23:50|11146.5|11131.5|11150.5|11135.5|11150.5|11135.5|11146.5|11131.5|16
1633508640000|2021-10-06 08:24:00|11150.3|11135.3|11148.3|11133.3|11150.8|11135.8|11147.3|11132.3|7
1633508650000|2021-10-06 08:24:10|11147.8|11132.8|11147.3|11132.3|11147.8|11132.8|11147.3|11132.3|0
1633508660000|2021-10-06 08:24:20|11145.8|11130.8|11145.8|11130.8|11145.8|11130.8|11145.8|11130.8|0
1633508670000|2021-10-06 08:24:30|11146.1|11131.1|11145.3|11130.3|11146.3|11131.3|11145.3|11130.3|1
1633508680000|2021-10-06 08:24:40|11145.6|11130.6|11146.1|11131.1|11146.1|11131.1|11145.6|11130.6|0
1633508700000|2021-10-06 08:25:00|11145.8|11130.8|11144.8|11129.8|11145.8|11130.8|11144.8|11129.8|0
1633508710000|2021-10-06 08:25:10|11144.2|11129.2|11145.8|11130.8|11145.8|11130.8|11144.2|11129.2|2
1633508760000|2021-10-06 08:26:00|11150.2|11135.2|11145.9|11130.9|11150.5|11135.5|11145.9|11130.9|5
1633508780000|2021-10-06 08:26:20|11146.1|11131.1|11145.7|11130.7|11146.1|11131.1|11145.4|11130.4|0
1633508790000|2021-10-06 08:26:30|11145.4|11130.4|11145.9|11130.9|11145.9|11130.9|11145.4|11130.4|0
1633508820000|2021-10-06 08:27:00|11145.4|11130.4|11145.4|11130.4|11145.9|11130.9|11145.4|11130.4|0
1633508830000|2021-10-06 08:27:10|11144.4|11129.4|11144.4|11129.4|11144.4|11129.4|11144.4|11129.4|0
1633508840000|2021-10-06 08:27:20|11142.1|11127.1|11137.9|11122.9|11142.1|11127.1|11137.9|11122.9|3
1633508850000|2021-10-06 08:27:30|11138.1|11123.1|11138.1|11123.1|11138.1|11123.1|11138.1|11123.1|10
1633508860000|2021-10-06 08:27:40|11138.3|11123.3|11138.3|11123.3|11138.3|11123.3|11138.3|11123.3|1
1633508870000|2021-10-06 08:27:50|11137.7|11122.7|11137.5|11122.5|11137.7|11122.7|11136|11121|3
1633508880000|2021-10-06 08:28:00|11137|11122|11136.5|11121.5|11137|11122|11136.5|11121.5|1
1633508890000|2021-10-06 08:28:10|11135.2|11120.2|11135.2|11120.2|11135.2|11120.2|11135.2|11120.2|3
1633508900000|2021-10-06 08:28:20|11135.4|11120.4|11135.4|11120.4|11135.4|11120.4|11135.4|11120.4|0
1633508910000|2021-10-06 08:28:30|11135.2|11120.2|11135.4|11120.4|11135.4|11120.4|11134.9|11119.9|2
1633508920000|2021-10-06 08:28:40|11136.3|11121.3|11137.7|11122.7|11137.7|11122.7|11136.3|11121.3|5
1633508930000|2021-10-06 08:28:50|11139.7|11124.7|11142.8|11127.8|11144.7|11129.7|11139.7|11124.7|20
1633508940000|2021-10-06 08:29:00|11143|11128|11142.8|11127.8|11143.5|11128.5|11142.8|11127.8|0
1633508950000|2021-10-06 08:29:10|11143|11128|11143.6|11128.6|11143.6|11128.6|11143|11128|0
1633508980000|2021-10-06 08:29:40|11143|11128|11143|11128|11143|11128|11143|11128|0
1633508990000|2021-10-06 08:29:50|11144|11129|11144|11129|11144|11129|11144|11129|1
1633509000000|2021-10-06 08:30:00|11144.5|11129.5|11148.2|11133.2|11148.2|11133.2|11144.5|11129.5|3
1633509010000|2021-10-06 08:30:10|11150.2|11135.2|11150.7|11135.7|11150.7|11135.7|11150.2|11135.2|1
1633509020000|2021-10-06 08:30:20|11152.8|11137.8|11154.8|11139.8|11154.8|11139.8|11152.8|11137.8|2
1633509030000|2021-10-06 08:30:30|11155|11140|11160.1|11145.1|11160.1|11145.1|11155|11140|1
1633509040000|2021-10-06 08:30:40|11160.2|11145.2|11160.8|11145.8|11160.8|11145.8|11160.2|11145.2|0
1633509060000|2021-10-06 08:31:00|11159.7|11144.7|11159.4|11144.4|11159.7|11144.7|11159.4|11144.4|6
1633509070000|2021-10-06 08:31:10|11160.6|11145.6|11160.6|11145.6|11160.6|11145.6|11160.6|11145.6|0
1633509090000|2021-10-06 08:31:30|11160.4|11145.4|11160.4|11145.4|11160.4|11145.4|11160.4|11145.4|0
1633509110000|2021-10-06 08:31:50|||||||||1
1633509130000|2021-10-06 08:32:10|11155.5|11140.5|11157.5|11142.5|11157.5|11142.5|11155.5|11140.5|7
1633509150000|2021-10-06 08:32:30|11157.8|11142.8|11157.8|11142.8|11157.8|11142.8|11157.8|11142.8|0
1633509180000|2021-10-06 08:33:00|11159.9|11144.9|11159.9|11144.9|11159.9|11144.9|11159.9|11144.9|1
1633509200000|2021-10-06 08:33:20|11160.4|11145.4|11160.4|11145.4|11160.4|11145.4|11160.4|11145.4|0
1633509210000|2021-10-06 08:33:30|11161.8|11146.8|11161.1|11146.1|11161.8|11146.8|11161.1|11146.1|3
1633509230000|2021-10-06 08:33:50|11161.6|11146.6|11161.6|11146.6|11161.6|11146.6|11161.6|11146.6|0
1633509260000|2021-10-06 08:34:20|11163.7|11148.7|11162|11147|11163.7|11148.7|11162|11147|4
1633509270000|2021-10-06 08:34:30|11161.5|11146.5|11162|11147|11162.2|11147.2|11161.5|11146.5|3
1633509290000|2021-10-06 08:34:50|||||||||2
1633509300000|2021-10-06 08:35:00|11162.2|11147.2|11162.2|11147.2|11162.2|11147.2|11162.2|11147.2|0
1633509320000|2021-10-06 08:35:20|11162|11147|11162.2|11147.2|11162.2|11147.2|11162|11147|2
1633509340000|2021-10-06 08:35:40|11163.4|11148.4|11163.6|11148.6|11164.9|11149.9|11162.4|11147.4|6
1633509350000|2021-10-06 08:35:50|||||||||1
1633509370000|2021-10-06 08:36:10|11163.8|11148.8|11164.3|11149.3|11165|11150|11163.8|11148.8|0
1633509380000|2021-10-06 08:36:20|11165.1|11150.1|11164.2|11149.2|11165.1|11150.1|11164.2|11149.2|4
1633509390000|2021-10-06 08:36:30|11164.6|11149.6|11164.6|11149.6|11164.6|11149.6|11164.6|11149.6|0
1633509420000|2021-10-06 08:37:00|11164.8|11149.8|11163.5|11148.5|11165.1|11150.1|11163.5|11148.5|2
1633509430000|2021-10-06 08:37:10|11163.3|11148.3|11163.3|11148.3|11163.3|11148.3|11163.3|11148.3|0
1633509440000|2021-10-06 08:37:20|11163.5|11148.5|11163.5|11148.5|11163.5|11148.5|11163.5|11148.5|0
1633509450000|2021-10-06 08:37:30|11163.2|11148.2|11163.2|11148.2|11163.2|11148.2|11163.2|11148.2|0
1633509460000|2021-10-06 08:37:40|11164.1|11149.1|11164.1|11149.1|11164.1|11149.1|11164.1|11149.1|3
1633509480000|2021-10-06 08:38:00|11163.8|11148.8|11163.8|11148.8|11163.8|11148.8|11163.8|11148.8|0
1633509520000|2021-10-06 08:38:40|11163.6|11148.6|11163.6|11148.6|11163.6|11148.6|11163.6|11148.6|0
1633509540000|2021-10-06 08:39:00|11163.4|11148.4|11163.4|11148.4|11163.4|11148.4|11163.4|11148.4|0
1633509550000|2021-10-06 08:39:10|11163.1|11148.1|11162.3|11147.3|11163.1|11148.1|11162.3|11147.3|2
1633509570000|2021-10-06 08:39:30|11162.9|11147.9|11162.7|11147.7|11162.9|11147.9|11162.7|11147.7|1
1633509580000|2021-10-06 08:39:40|11162.4|11147.4|11157.9|11142.9|11162.4|11147.4|11157.9|11142.9|4
1633509590000|2021-10-06 08:39:50|11157.3|11142.3|11157.5|11142.5|11157.5|11142.5|11157.3|11142.3|1
1633509600000|2021-10-06 08:40:00|11158.6|11143.6|11156.1|11141.1|11159.3|11144.3|11156.1|11141.1|0
1633509670000|2021-10-06 08:41:10|11156.3|11141.3|11157.5|11142.5|11157.5|11142.5|11156.3|11141.3|0
1633509690000|2021-10-06 08:41:30|11156.9|11141.9|11157.6|11142.6|11157.6|11142.6|11156.7|11141.7|0
1633509700000|2021-10-06 08:41:40|11157|11142|11157|11142|11157|11142|11157|11142|1
1633509710000|2021-10-06 08:41:50|11158.3|11143.3|11160.1|11145.1|11160.1|11145.1|11158.3|11143.3|3
1633509720000|2021-10-06 08:42:00|11159.9|11144.9|11160.6|11145.6|11160.6|11145.6|11159.9|11144.9|0
1633509730000|2021-10-06 08:42:10|11160.8|11145.8|11162.4|11147.4|11162.4|11147.4|11160.6|11145.6|3
1633509740000|2021-10-06 08:42:20|11162|11147|11159.1|11144.1|11163.1|11148.1|11159.1|11144.1|4
1633509750000|2021-10-06 08:42:30|11163.3|11148.3|11161.1|11146.1|11163.8|11148.8|11160.9|11145.9|1
1633509760000|2021-10-06 08:42:40|11161.4|11146.4|11161.4|11146.4|11161.4|11146.4|11161.4|11146.4|0
1633509770000|2021-10-06 08:42:50|11161.8|11146.8|11161.8|11146.8|11161.8|11146.8|11161.8|11146.8|0
1633509790000|2021-10-06 08:43:10|11161.9|11146.9|11161.9|11146.9|11161.9|11146.9|11161.9|11146.9|0
1633509800000|2021-10-06 08:43:20|11165.6|11150.6|11166.1|11151.1|11166.3|11151.3|11165.6|11150.6|18
1633509810000|2021-10-06 08:43:30|11165.7|11150.7|11165.4|11150.4|11165.7|11150.7|11165.4|11150.4|0
1633509820000|2021-10-06 08:43:40|11165|11150|11165|11150|11165|11150|11165|11150|0
1633509830000|2021-10-06 08:43:50|11164.8|11149.8|11163.6|11148.6|11164.8|11149.8|11163.6|11148.6|0
1633509840000|2021-10-06 08:44:00|11163.9|11148.9|11163.9|11148.9|11163.9|11148.9|11163.9|11148.9|0
1633509850000|2021-10-06 08:44:10|11164.2|11149.2|11164.2|11149.2|11164.2|11149.2|11164.2|11149.2|0
1633509870000|2021-10-06 08:44:30|11163.6|11148.6|11163.6|11148.6|11163.6|11148.6|11163.6|11148.6|0
1633509900000|2021-10-06 08:45:00|11163.8|11148.8|11164|11149|11164|11149|11163.8|11148.8|1
1633509910000|2021-10-06 08:45:10|11165.2|11150.2|11166.7|11151.7|11166.7|11151.7|11165.2|11150.2|17
1633509920000|2021-10-06 08:45:20|11166.1|11151.1|11165|11150|11166.7|11151.7|11164.8|11149.8|0
1633509930000|2021-10-06 08:45:30|11166.2|11151.2|11166.1|11151.1|11168.4|11153.4|11166|11151|24
1633509940000|2021-10-06 08:45:40|11167|11152|11167.7|11152.7|11170.7|11155.7|11166.8|11151.8|3
1633509950000|2021-10-06 08:45:50|11167.2|11152.2|11167|11152|11167.4|11152.4|11167|11152|0
1633509960000|2021-10-06 08:46:00|11169.6|11154.6|11168.7|11153.7|11171.7|11156.7|11168.7|11153.7|16
1633509970000|2021-10-06 08:46:10|11169|11154|11169.5|11154.5|11169.5|11154.5|11169|11154|3
1633509980000|2021-10-06 08:46:20|11169|11154|11171.3|11156.3|11171.4|11156.4|11169|11154|5
1633509990000|2021-10-06 08:46:30|11171.7|11156.7|11173.3|11158.3|11173.3|11158.3|11171.7|11156.7|2
1633510000000|2021-10-06 08:46:40|11174.1|11159.1|11176.7|11161.7|11177.9|11162.9|11174.1|11159.1|2
1633510010000|2021-10-06 08:46:50|11176.8|11161.8|11176.7|11161.7|11176.8|11161.8|11175.7|11160.7|0
1633510020000|2021-10-06 08:47:00|11177|11162|11174.8|11159.8|11177.3|11162.3|11174.8|11159.8|3
1633510030000|2021-10-06 08:47:10|11175.4|11160.4|11177|11162|11177|11162|11175.4|11160.4|0
1633510040000|2021-10-06 08:47:20|11176.6|11161.6|11176.6|11161.6|11176.6|11161.6|11176.6|11161.6|0
1633510050000|2021-10-06 08:47:30|11176.4|11161.4|11176.9|11161.9|11177.7|11162.7|11176.4|11161.4|2
1633510060000|2021-10-06 08:47:40|11177|11162|11176.2|11161.2|11177|11162|11176.2|11161.2|0
1633510080000|2021-10-06 08:48:00|11175.9|11160.9|11175.3|11160.3|11175.9|11160.9|11175.3|11160.3|1
1633510100000|2021-10-06 08:48:20|11175.1|11160.1|11174.4|11159.4|11175.1|11160.1|11174.4|11159.4|0
1633510120000|2021-10-06 08:48:40|11174.6|11159.6|11174.4|11159.4|11174.6|11159.6|11174.4|11159.4|0
1633510130000|2021-10-06 08:48:50|11174.2|11159.2|11174.2|11159.2|11174.2|11159.2|11174.2|11159.2|0
1633510140000|2021-10-06 08:49:00|11174|11159|11173.4|11158.4|11174|11159|11173.4|11158.4|0
1633510150000|2021-10-06 08:49:10|11172.6|11157.6|11171.6|11156.6|11172.6|11157.6|11171.6|11156.6|0
1633510160000|2021-10-06 08:49:20|11171.4|11156.4|11171.3|11156.3|11171.4|11156.4|11171.1|11156.1|2
1633510170000|2021-10-06 08:49:30|||||||||1
1633510180000|2021-10-06 08:49:40|11171.1|11156.1|11171.1|11156.1|11171.1|11156.1|11171.1|11156.1|6
1633510190000|2021-10-06 08:49:50|11171.3|11156.3|11168.4|11153.4|11171.3|11156.3|11168.4|11153.4|6
1633510200000|2021-10-06 08:50:00|11168.2|11153.2|11167.6|11152.6|11168.2|11153.2|11167.6|11152.6|0
1633510260000|2021-10-06 08:51:00|11167.4|11152.4|11167.4|11152.4|11167.4|11152.4|11167.4|11152.4|2
1633510300000|2021-10-06 08:51:40|11167.8|11152.8|11167.8|11152.8|11167.8|11152.8|11167.8|11152.8|0
1633510320000|2021-10-06 08:52:00|11169.6|11154.6|11169.3|11154.3|11170.8|11155.8|11169|11154|1
1633510330000|2021-10-06 08:52:10|11169|11154|11170.8|11155.8|11170.8|11155.8|11169|11154|2
1633510340000|2021-10-06 08:52:20|11171.8|11156.8|11173|11158|11173.2|11158.2|11171.8|11156.8|1
1633510350000|2021-10-06 08:52:30|11172.7|11157.7|11169.7|11154.7|11172.9|11157.9|11169.7|11154.7|0
1633510360000|2021-10-06 08:52:40|11168.4|11153.4|11168.4|11153.4|11168.4|11153.4|11168.4|11153.4|0
1633510390000|2021-10-06 08:53:10|11168.1|11153.1|11167.9|11152.9|11168.1|11153.1|11167.9|11152.9|3
1633510410000|2021-10-06 08:53:30|11170.2|11155.2|11170.2|11155.2|11170.2|11155.2|11170.2|11155.2|4
1633510420000|2021-10-06 08:53:40|11170.4|11155.4|11172.4|11157.4|11174.2|11159.2|11170.4|11155.4|7
1633510430000|2021-10-06 08:53:50|11171.8|11156.8|11171.8|11156.8|11171.8|11156.8|11171.8|11156.8|0
1633510440000|2021-10-06 08:54:00|11171.4|11156.4|11171.4|11156.4|11171.4|11156.4|11171.4|11156.4|0
1633510450000|2021-10-06 08:54:10|11171.2|11156.2|11171.2|11156.2|11171.2|11156.2|11171.2|11156.2|0
1633510480000|2021-10-06 08:54:40|11170.9|11155.9|11170.9|11155.9|11170.9|11155.9|11170.9|11155.9|0
1633510490000|2021-10-06 08:54:50|11170.7|11155.7|11170.7|11155.7|11170.7|11155.7|11170.7|11155.7|0
1633510500000|2021-10-06 08:55:00|11170.9|11155.9|11170.9|11155.9|11170.9|11155.9|11170.9|11155.9|0
1633510530000|2021-10-06 08:55:30|11171.2|11156.2|11172.4|11157.4|11172.4|11157.4|11171.2|11156.2|2
1633510540000|2021-10-06 08:55:40|11172.1|11157.1|11172.1|11157.1|11172.1|11157.1|11172.1|11157.1|0
1633510570000|2021-10-06 08:56:10|11172.5|11157.5|11172.8|11157.8|11172.8|11157.8|11172.5|11157.5|0
1633510580000|2021-10-06 08:56:20|11176.1|11161.1|11177.5|11162.5|11177.5|11162.5|11176.1|11161.1|23
1633510590000|2021-10-06 08:56:30|11178.4|11163.4|11179.2|11164.2|11179.2|11164.2|11178.4|11163.4|0
1633510600000|2021-10-06 08:56:40|11180.5|11165.5|11181.2|11166.2|11181.2|11166.2|11180.5|11165.5|0
1633510610000|2021-10-06 08:56:50|11181.3|11166.3|11181.3|11166.3|11181.3|11166.3|11181.3|11166.3|0
1633510620000|2021-10-06 08:57:00|11181.1|11166.1|11181.1|11166.1|11181.1|11166.1|11181.1|11166.1|1
1633510650000|2021-10-06 08:57:30|11181.3|11166.3|11181.7|11166.7|11181.9|11166.9|11181.3|11166.3|1
1633510670000|2021-10-06 08:57:50|11181.9|11166.9|11181.9|11166.9|11181.9|11166.9|11181.9|11166.9|1
1633510700000|2021-10-06 08:58:20|11181.5|11166.5|11182|11167|11182|11167|11181.5|11166.5|2
1633510710000|2021-10-06 08:58:30|11182.9|11167.9|11182.9|11167.9|11182.9|11167.9|11182.9|11167.9|0
1633510740000|2021-10-06 08:59:00|11182|11167|11181.2|11166.2|11182.9|11167.9|11181.2|11166.2|5
1633510760000|2021-10-06 08:59:20|11185.3|11170.3|11185.1|11170.1|11185.3|11170.3|11185.1|11170.1|2
1633510770000|2021-10-06 08:59:30|11184.9|11169.9|11184.3|11169.3|11184.9|11169.9|11184.3|11169.3|1
1633510780000|2021-10-06 08:59:40|11184.1|11169.1|11183.9|11168.9|11184.1|11169.1|11183.9|11168.9|0
1633510790000|2021-10-06 08:59:50|11184.1|11169.1|11184.1|11169.1|11184.1|11169.1|11184.1|11169.1|0
1633510810000|2021-10-06 09:00:10|11178.2|11163.2|11178.2|11163.2|11178.2|11163.2|11178.2|11163.2|0
1633510830000|2021-10-06 09:00:30|11179.6|11164.6|11180.1|11165.1|11180.1|11165.1|11179.6|11164.6|1
1633510840000|2021-10-06 09:00:40|11179.9|11164.9|11179.6|11164.6|11179.9|11164.9|11179.6|11164.6|0
1633510870000|2021-10-06 09:01:10|11179.9|11164.9|11176.3|11161.3|11180.1|11165.1|11176.3|11161.3|10
1633510890000|2021-10-06 09:01:30|11175.3|11160.3|11175.3|11160.3|11175.3|11160.3|11175.3|11160.3|0
1633510920000|2021-10-06 09:02:00|11175.1|11160.1|11173.1|11158.1|11175.1|11160.1|11173.1|11158.1|0
1633510930000|2021-10-06 09:02:10|11172.2|11157.2|11172.2|11157.2|11172.2|11157.2|11172.2|11157.2|0
1633510940000|2021-10-06 09:02:20|11171.2|11156.2|11169.6|11154.6|11171.2|11156.2|11169.4|11154.4|2
1633510950000|2021-10-06 09:02:30|11171.1|11156.1|11171.1|11156.1|11171.1|11156.1|11171.1|11156.1|1
1633510960000|2021-10-06 09:02:40|11170.4|11155.4|11174.6|11159.6|11174.6|11159.6|11170.4|11155.4|9
1633510970000|2021-10-06 09:02:50|11176.5|11161.5|11176.9|11161.9|11176.9|11161.9|11176.5|11161.5|2
1633510980000|2021-10-06 09:03:00|11176.6|11161.6|11176.6|11161.6|11176.6|11161.6|11176.6|11161.6|0
1633511020000|2021-10-06 09:03:40|11176.9|11161.9|11176.9|11161.9|11176.9|11161.9|11176.9|11161.9|0
1633511030000|2021-10-06 09:03:50|11175.9|11160.9|11175.9|11160.9|11175.9|11160.9|11175.9|11160.9|0
1633511050000|2021-10-06 09:04:10|11176.9|11161.9|11176.9|11161.9|11176.9|11161.9|11176.9|11161.9|0
1633511060000|2021-10-06 09:04:20|11177.1|11162.1|11177.4|11162.4|11177.9|11162.9|11177.1|11162.1|1
1633511080000|2021-10-06 09:04:40|11177.9|11162.9|11177.9|11162.9|11177.9|11162.9|11177.9|11162.9|2
1633511100000|2021-10-06 09:05:00|11177.4|11162.4|11177.4|11162.4|11177.4|11162.4|11177.4|11162.4|0
1633511110000|2021-10-06 09:05:10|11176.9|11161.9|11176.9|11161.9|11176.9|11161.9|11176.9|11161.9|0
1633511120000|2021-10-06 09:05:20|||||||||1
1633511150000|2021-10-06 09:05:50|11176.4|11161.4|11175.4|11160.4|11176.4|11161.4|11175.4|11160.4|0
1633511160000|2021-10-06 09:06:00|11174.9|11159.9|11174.9|11159.9|11174.9|11159.9|11174.9|11159.9|0
1633511220000|2021-10-06 09:07:00|11174.4|11159.4|11174.9|11159.9|11174.9|11159.9|11174.4|11159.4|0
1633511230000|2021-10-06 09:07:10|11173.9|11158.9|11173.9|11158.9|11174.4|11159.4|11173.9|11158.9|0
1633511250000|2021-10-06 09:07:30|11174.5|11159.5|11174.5|11159.5|11174.5|11159.5|11174.5|11159.5|1
1633511260000|2021-10-06 09:07:40|||||||||1
1633511280000|2021-10-06 09:08:00|11174.7|11159.7|11176.4|11161.4|11176.4|11161.4|11174.7|11159.7|0
1633511290000|2021-10-06 09:08:10|11174|11159|11174|11159|11174|11159|11174|11159|0
1633511300000|2021-10-06 09:08:20|11174.2|11159.2|11174.4|11159.4|11174.4|11159.4|11174.2|11159.2|0
1633511320000|2021-10-06 09:08:40|11174.2|11159.2|11174.2|11159.2|11174.2|11159.2|11174.2|11159.2|2
1633511340000|2021-10-06 09:09:00|11172.5|11157.5|11171.7|11156.7|11173.7|11158.7|11171.7|11156.7|6
1633511360000|2021-10-06 09:09:20|11174.7|11159.7|11174.7|11159.7|11174.7|11159.7|11174.7|11159.7|2
1633511370000|2021-10-06 09:09:30|11175|11160|11175|11160|11175|11160|11175|11160|0
1633511380000|2021-10-06 09:09:40|11177.7|11162.7|11177.7|11162.7|11177.7|11162.7|11177.7|11162.7|0
1633511390000|2021-10-06 09:09:50|11178.2|11163.2|11177.8|11162.8|11178.8|11163.8|11177.5|11162.5|0
1633511400000|2021-10-06 09:10:00|11177.5|11162.5|11178.2|11163.2|11178.2|11163.2|11177.5|11162.5|0
1633511410000|2021-10-06 09:10:10|11177|11162|11177|11162|11177|11162|11177|11162|0
1633511420000|2021-10-06 09:10:20|11176.7|11161.7|11176.7|11161.7|11176.7|11161.7|11176.7|11161.7|4
1633511450000|2021-10-06 09:10:50|11175.2|11160.2|11175.2|11160.2|11175.2|11160.2|11175.2|11160.2|2
1633511460000|2021-10-06 09:11:00|11175.4|11160.4|11177.7|11162.7|11178.2|11163.2|11175.4|11160.4|2
1633511470000|2021-10-06 09:11:10|11176.5|11161.5|11176.5|11161.5|11176.5|11161.5|11176.5|11161.5|0
1633511490000|2021-10-06 09:11:30|11177.2|11162.2|11177|11162|11177.4|11162.4|11177|11162|0
1633511500000|2021-10-06 09:11:40|11177.1|11162.1|11176.2|11161.2|11177.1|11162.1|11176.2|11161.2|0
1633511520000|2021-10-06 09:12:00|11175.3|11160.3|11175.3|11160.3|11175.3|11160.3|11175.3|11160.3|0
1633511550000|2021-10-06 09:12:30|11174.4|11159.4|11175.5|11160.5|11176|11161|11174.4|11159.4|0
1633511560000|2021-10-06 09:12:40|11176|11161|11175.3|11160.3|11177.2|11162.2|11175.3|11160.3|1
1633511590000|2021-10-06 09:13:10|11176.5|11161.5|11176.5|11161.5|11176.5|11161.5|11176.5|11161.5|0
1633511600000|2021-10-06 09:13:20|11176.7|11161.7|11176.7|11161.7|11176.7|11161.7|11176.5|11161.5|1
1633511610000|2021-10-06 09:13:30|11176.5|11161.5|11176.7|11161.7|11176.7|11161.7|11176.5|11161.5|0
1633511620000|2021-10-06 09:13:40|11176.5|11161.5|11177.6|11162.6|11177.6|11162.6|11176.5|11161.5|1
1633511630000|2021-10-06 09:13:50|11178.2|11163.2|11178.8|11163.8|11178.8|11163.8|11178.2|11163.2|1
1633511740000|2021-10-06 09:15:40|11178.6|11163.6|11178.1|11163.1|11178.6|11163.6|11177.6|11162.6|0
1633511750000|2021-10-06 09:15:50|11177.9|11162.9|11177.9|11162.9|11178.1|11163.1|11177.7|11162.7|0
1633511840000|2021-10-06 09:17:20|11177.2|11162.2|11177|11162|11177.2|11162.2|11177|11162|0
1633511850000|2021-10-06 09:17:30|11177.2|11162.2|11177.2|11162.2|11177.2|11162.2|11177.2|11162.2|0
1633511880000|2021-10-06 09:18:00|11177.8|11162.8|11177.7|11162.7|11177.9|11162.9|11177.7|11162.7|10
1633511890000|2021-10-06 09:18:10|11177.9|11162.9|11177.9|11162.9|11177.9|11162.9|11177.7|11162.7|0
1633511930000|2021-10-06 09:18:50|11176.8|11161.8|11176.8|11161.8|11176.8|11161.8|11176.8|11161.8|0
1633511970000|2021-10-06 09:19:30|11176.6|11161.6|11176.6|11161.6|11176.6|11161.6|11176.4|11161.4|0
1633511980000|2021-10-06 09:19:40|11177.9|11162.9|11177.9|11162.9|11177.9|11162.9|11177.7|11162.7|0
1633512040000|2021-10-06 09:20:40|11177.6|11162.6|11177.6|11162.6|11177.6|11162.6|11177.6|11162.6|0
1633512080000|2021-10-06 09:21:20|11176.8|11161.8|11176.8|11161.8|11176.8|11161.8|11176.8|11161.8|2
1633512090000|2021-10-06 09:21:30|11175.9|11160.9|11175.9|11160.9|11175.9|11160.9|11175.9|11160.9|0
1633512100000|2021-10-06 09:21:40|11176.1|11161.1|11175.3|11160.3|11176.2|11161.2|11174.9|11159.9|0
1633512130000|2021-10-06 09:22:10|11175.1|11160.1|11174.9|11159.9|11175.1|11160.1|11174.9|11159.9|0
1633512140000|2021-10-06 09:22:20|11174.7|11159.7|11174.7|11159.7|11174.7|11159.7|11174.7|11159.7|0
1633512150000|2021-10-06 09:22:30|11174.5|11159.5|11174.9|11159.9|11174.9|11159.9|11174.5|11159.5|0
1633512170000|2021-10-06 09:22:50|11176.1|11161.1|11176.1|11161.1|11176.1|11161.1|11176.1|11161.1|0
1633512180000|2021-10-06 09:23:00|11176.3|11161.3|11176.3|11161.3|11176.3|11161.3|11176.3|11161.3|3
1633512190000|2021-10-06 09:23:10|11175.4|11160.4|11175.4|11160.4|11175.4|11160.4|11175.4|11160.4|0
1633512200000|2021-10-06 09:23:20|11174.6|11159.6|11174.6|11159.6|11174.6|11159.6|11174.6|11159.6|0
1633512210000|2021-10-06 09:23:30|11174.2|11159.2|11173.9|11158.9|11174.8|11159.8|11173.9|11158.9|0
1633512220000|2021-10-06 09:23:40|11173.7|11158.7|11173.7|11158.7|11173.7|11158.7|11173.7|11158.7|0
1633512230000|2021-10-06 09:23:50|11173.5|11158.5|11176|11161|11176|11161|11173.2|11158.2|0
1633512260000|2021-10-06 09:24:20|11175.8|11160.8|11175.8|11160.8|11175.8|11160.8|11175.8|11160.8|0
1633512270000|2021-10-06 09:24:30|11176|11161|11175.8|11160.8|11176|11161|11175.8|11160.8|0
1633512300000|2021-10-06 09:25:00|11176|11161|11176.2|11161.2|11176.2|11161.2|11175.8|11160.8|0
1633512310000|2021-10-06 09:25:10|11176.5|11161.5|11176.5|11161.5|11176.5|11161.5|11176.5|11161.5|0
1633512320000|2021-10-06 09:25:20|11176.3|11161.3|11176.5|11161.5|11176.5|11161.5|11176.3|11161.3|0
1633512330000|2021-10-06 09:25:30|11176.3|11161.3|11176.3|11161.3|11176.3|11161.3|11176.3|11161.3|0
1633512360000|2021-10-06 09:26:00|11176.5|11161.5|11176.5|11161.5|11176.5|11161.5|11176.5|11161.5|0
1633512420000|2021-10-06 09:27:00|11176.8|11161.8|11176.8|11161.8|11176.8|11161.8|11176.8|11161.8|1
1633512440000|2021-10-06 09:27:20|11177.2|11162.2|11177.2|11162.2|11177.2|11162.2|11177|11162|2
1633512450000|2021-10-06 09:27:30|11178.1|11163.1|11178.2|11163.2|11178.4|11163.4|11178.1|11163.1|1
1633512470000|2021-10-06 09:27:50|11177.2|11162.2|11177.2|11162.2|11177.2|11162.2|11177.2|11162.2|0
1633512490000|2021-10-06 09:28:10|11176.9|11161.9|11176.9|11161.9|11176.9|11161.9|11176.9|11161.9|0
1633512510000|2021-10-06 09:28:30|11177.9|11162.9|11177.5|11162.5|11177.9|11162.9|11177.5|11162.5|3
1633512520000|2021-10-06 09:28:40|11177.9|11162.9|11177.5|11162.5|11177.9|11162.9|11177.2|11162.2|0
1633512550000|2021-10-06 09:29:10|11177.7|11162.7|11178.2|11163.2|11178.4|11163.4|11177.7|11162.7|0
1633512560000|2021-10-06 09:29:20|11178|11163|11178.9|11163.9|11178.9|11163.9|11177.9|11162.9|1
1633512600000|2021-10-06 09:30:00|11180.6|11165.6|11180.6|11165.6|11180.6|11165.6|11180.6|11165.6|1
1633512620000|2021-10-06 09:30:20|11181.1|11166.1|11181.1|11166.1|11181.1|11166.1|11181.1|11166.1|2
1633512660000|2021-10-06 09:31:00|11181.5|11166.5|11181.5|11166.5|11181.5|11166.5|11181.5|11166.5|0
1633512670000|2021-10-06 09:31:10|11182.1|11167.1|11182.1|11167.1|11182.1|11167.1|11182.1|11167.1|0
1633512720000|2021-10-06 09:32:00|11181.9|11166.9|11181.9|11166.9|11181.9|11166.9|11181.9|11166.9|0
1633512730000|2021-10-06 09:32:10|11182.5|11167.5|11182.5|11167.5|11182.5|11167.5|11182.5|11167.5|0
1633512760000|2021-10-06 09:32:40|11184|11169|11184|11169|11184|11169|11184|11169|0
1633512780000|2021-10-06 09:33:00|11184.2|11169.2|11184|11169|11184.2|11169.2|11184|11169|0
1633512810000|2021-10-06 09:33:30|11183.7|11168.7|11183.7|11168.7|11183.7|11168.7|11183.7|11168.7|0
1633512840000|2021-10-06 09:34:00|11182.2|11167.2|11180.5|11165.5|11182.2|11167.2|11180.5|11165.5|10
1633512860000|2021-10-06 09:34:20|11179|11164|11179|11164|11179|11164|11179|11164|1
1633512870000|2021-10-06 09:34:30|11178.4|11163.4|11178.6|11163.6|11178.9|11163.9|11178.4|11163.4|1
1633512880000|2021-10-06 09:34:40|11180.1|11165.1|11179.3|11164.3|11180.1|11165.1|11179.3|11164.3|0
1633512900000|2021-10-06 09:35:00|11179.1|11164.1|11179.1|11164.1|11179.1|11164.1|11179.1|11164.1|0
1633512920000|2021-10-06 09:35:20|11179.4|11164.4|11179.4|11164.4|11179.4|11164.4|11179.4|11164.4|1
1633512930000|2021-10-06 09:35:30|||||||||1
1633512960000|2021-10-06 09:36:00|11180|11165|11179.2|11164.2|11180|11165|11179.2|11164.2|0
1633512980000|2021-10-06 09:36:20|11179.5|11164.5|11180.9|11165.9|11180.9|11165.9|11179.5|11164.5|1
1633512990000|2021-10-06 09:36:30|11180.6|11165.6|11179.9|11164.9|11180.6|11165.6|11179.9|11164.9|0
1633513000000|2021-10-06 09:36:40|11179.6|11164.6|11179.6|11164.6|11179.6|11164.6|11179.6|11164.6|0
1633513030000|2021-10-06 09:37:10|11180.8|11165.8|11180.8|11165.8|11180.8|11165.8|11180.8|11165.8|0
1633513090000|2021-10-06 09:38:10|11178.1|11163.1|11178.1|11163.1|11178.1|11163.1|11178.1|11163.1|5
1633513130000|2021-10-06 09:38:50|11178.3|11163.3|11178.8|11163.8|11179.5|11164.5|11178.3|11163.3|1
1633513140000|2021-10-06 09:39:00|11178.6|11163.6|11178.4|11163.4|11178.6|11163.6|11178.4|11163.4|5
1633513170000|2021-10-06 09:39:30|11178.7|11163.7|11178.7|11163.7|11178.7|11163.7|11178.7|11163.7|0
1633513190000|2021-10-06 09:39:50|11178.9|11163.9|11178.9|11163.9|11178.9|11163.9|11178.9|11163.9|0
1633513220000|2021-10-06 09:40:20|11178.7|11163.7|11178.9|11163.9|11178.9|11163.9|11178.7|11163.7|0
1633513240000|2021-10-06 09:40:40|11178.7|11163.7|11178.4|11163.4|11179.2|11164.2|11178.4|11163.4|6
1633513250000|2021-10-06 09:40:50|11178.9|11163.9|11178.7|11163.7|11178.9|11163.9|11178.7|11163.7|0
1633513270000|2021-10-06 09:41:10|11179.8|11164.8|11179.8|11164.8|11179.8|11164.8|11179.8|11164.8|0
1633513300000|2021-10-06 09:41:40|11179.6|11164.6|11179.3|11164.3|11179.6|11164.6|11179.3|11164.3|0
1633513310000|2021-10-06 09:41:50|11179.5|11164.5|11179.3|11164.3|11179.8|11164.8|11179.3|11164.3|0
1633513330000|2021-10-06 09:42:10|||||||||1
1633513340000|2021-10-06 09:42:20|11183.2|11168.2|11180.8|11165.8|11183.2|11168.2|11180.7|11165.7|2
1633513350000|2021-10-06 09:42:30|11181|11166|11181|11166|11181|11166|11181|11166|0
1633513370000|2021-10-06 09:42:50|11184.6|11169.6|11185.8|11170.8|11185.8|11170.8|11184.6|11169.6|4
1633513390000|2021-10-06 09:43:10|11187|11172|11187|11172|11187|11172|11187|11172|13
1633513410000|2021-10-06 09:43:30|11188.8|11173.8|11188.3|11173.3|11188.8|11173.8|11188.3|11173.3|0
1633513440000|2021-10-06 09:44:00|11188|11173|11184|11169|11188|11173|11183.8|11168.8|5
1633513450000|2021-10-06 09:44:10|11183.8|11168.8|11184|11169|11184|11169|11183.8|11168.8|0
1633513460000|2021-10-06 09:44:20|11184.9|11169.9|11188.8|11173.8|11188.8|11173.8|11184.9|11169.9|4
1633513480000|2021-10-06 09:44:40|11189.2|11174.2|11189.2|11174.2|11189.2|11174.2|11189.2|11174.2|3
1633513510000|2021-10-06 09:45:10|11188.9|11173.9|11188.9|11173.9|11188.9|11173.9|11188.9|11173.9|0
1633513530000|2021-10-06 09:45:30|11189.5|11174.5|11189.5|11174.5|11189.5|11174.5|11189.5|11174.5|0
1633513620000|2021-10-06 09:47:00|11189.8|11174.8|11189.8|11174.8|11189.8|11174.8|11189.8|11174.8|0
1633513630000|2021-10-06 09:47:10|11190.1|11175.1|11190.1|11175.1|11190.3|11175.3|11190.1|11175.1|1
1633513640000|2021-10-06 09:47:20|11189.8|11174.8|11190.2|11175.2|11190.2|11175.2|11189.8|11174.8|1
1633513650000|2021-10-06 09:47:30|11190.1|11175.1|11190.2|11175.2|11190.2|11175.2|11189.9|11174.9|0
1633513720000|2021-10-06 09:48:40|11191.2|11176.2|11190.7|11175.7|11191.2|11176.2|11190.7|11175.7|2
1633513740000|2021-10-06 09:49:00|11191|11176|11190.5|11175.5|11191|11176|11190.5|11175.5|4
1633513750000|2021-10-06 09:49:10|11190.8|11175.8|11190.8|11175.8|11190.8|11175.8|11190.8|11175.8|0
1633513770000|2021-10-06 09:49:30|11190.4|11175.4|11190.7|11175.7|11190.7|11175.7|11190.4|11175.4|0
1633513780000|2021-10-06 09:49:40|11189.8|11174.8|11189.8|11174.8|11189.8|11174.8|11189.8|11174.8|0
1633513810000|2021-10-06 09:50:10|11190.7|11175.7|11191.7|11176.7|11191.7|11176.7|11190.7|11175.7|1
1633513820000|2021-10-06 09:50:20|11191|11176|11194.1|11179.1|11194.3|11179.3|11191|11176|5
1633513830000|2021-10-06 09:50:30|11194.4|11179.4|11196.4|11181.4|11198.1|11183.1|11194.4|11179.4|8
1633513840000|2021-10-06 09:50:40|11196.9|11181.9|11197.9|11182.9|11197.9|11182.9|11196.9|11181.9|1
1633513850000|2021-10-06 09:50:50|11198.2|11183.2|11198.4|11183.4|11198.4|11183.4|11198.2|11183.2|3
1633513860000|2021-10-06 09:51:00|11198.1|11183.1|11198.1|11183.1|11198.1|11183.1|11198.1|11183.1|1
1633513870000|2021-10-06 09:51:10|11197.8|11182.8|11198.4|11183.4|11198.4|11183.4|11197.8|11182.8|4
1633513950000|2021-10-06 09:52:30|11199|11184|11199.9|11184.9|11199.9|11184.9|11199|11184|6
1633513980000|2021-10-06 09:53:00|11200.1|11185.1|11199.9|11184.9|11200.1|11185.1|11199.9|11184.9|0
1633513990000|2021-10-06 09:53:10|11197.8|11182.8|11197.8|11182.8|11197.8|11182.8|11197.8|11182.8|0
1633514000000|2021-10-06 09:53:20|11197.5|11182.5|11197.6|11182.6|11197.6|11182.6|11197.5|11182.5|2
1633514010000|2021-10-06 09:53:30|11197.4|11182.4|11196.2|11181.2|11197.4|11182.4|11196|11181|15
1633514020000|2021-10-06 09:53:40|||||||||2
1633514040000|2021-10-06 09:54:00|11196.5|11181.5|11194.6|11179.6|11196.5|11181.5|11194.2|11179.2|7
1633514050000|2021-10-06 09:54:10|11193.9|11178.9|11193|11178|11193.9|11178.9|11193|11178|1
1633514060000|2021-10-06 09:54:20|11193.6|11178.6|11193.8|11178.8|11193.8|11178.8|11193.6|11178.6|1
1633514070000|2021-10-06 09:54:30|11193.5|11178.5|11193.5|11178.5|11193.5|11178.5|11193.5|11178.5|0
1633514080000|2021-10-06 09:54:40|11193.2|11178.2|11194.9|11179.9|11194.9|11179.9|11193.2|11178.2|1
1633514090000|2021-10-06 09:54:50|11195.1|11180.1|11194.1|11179.1|11195.1|11180.1|11193.9|11178.9|0
1633514100000|2021-10-06 09:55:00|11194.5|11179.5|11193.9|11178.9|11194.5|11179.5|11193.9|11178.9|0
1633514110000|2021-10-06 09:55:10|11196.4|11181.4|11196.7|11181.7|11196.7|11181.7|11196.4|11181.4|3
1633514130000|2021-10-06 09:55:30|11196.2|11181.2|11196.2|11181.2|11196.2|11181.2|11196.2|11181.2|1
1633514170000|2021-10-06 09:56:10|11196.5|11181.5|11196.5|11181.5|11196.5|11181.5|11196.5|11181.5|0
1633514220000|2021-10-06 09:57:00|11196|11181|11196|11181|11196|11181|11196|11181|1
1633514230000|2021-10-06 09:57:10|11195.8|11180.8|11195.8|11180.8|11195.8|11180.8|11195.8|11180.8|0
1633514240000|2021-10-06 09:57:20|11194.1|11179.1|11193.9|11178.9|11194.1|11179.1|11193.9|11178.9|1
1633514260000|2021-10-06 09:57:40|11193.7|11178.7|11193.9|11178.9|11193.9|11178.9|11193.7|11178.7|1
1633514270000|2021-10-06 09:57:50|11193.7|11178.7|11193.3|11178.3|11193.9|11178.9|11193.3|11178.3|0
1633514280000|2021-10-06 09:58:00|11192.7|11177.7|11193.7|11178.7|11194.1|11179.1|11192.7|11177.7|0
1633514290000|2021-10-06 09:58:10|11193.9|11178.9|11193.9|11178.9|11193.9|11178.9|11193.9|11178.9|1
1633514310000|2021-10-06 09:58:30|11193.5|11178.5|11192.9|11177.9|11193.5|11178.5|11192.9|11177.9|0
1633514320000|2021-10-06 09:58:40|11192.5|11177.5|11192.5|11177.5|11192.5|11177.5|11192.5|11177.5|0
1633514330000|2021-10-06 09:58:50|11192.1|11177.1|11192.4|11177.4|11192.4|11177.4|11191.9|11176.9|0
1633514340000|2021-10-06 09:59:00|11191.9|11176.9|11190.5|11175.5|11191.9|11176.9|11189.5|11174.5|5
1633514350000|2021-10-06 09:59:10|11190.7|11175.7|11190.4|11175.4|11190.7|11175.7|11190.4|11175.4|0
1633514360000|2021-10-06 09:59:20|11190.7|11175.7|11190.7|11175.7|11190.7|11175.7|11190.7|11175.7|0
1633514370000|2021-10-06 09:59:30|11190.9|11175.9|11190.9|11175.9|11190.9|11175.9|11190.9|11175.9|0
1633514400000|2021-10-06 10:00:00|11190.1|11175.1|11190.1|11175.1|11190.1|11175.1|11190.1|11175.1|1
1633514410000|2021-10-06 10:00:10|11190.4|11175.4|11190.4|11175.4|11190.4|11175.4|11190.4|11175.4|0
1633514420000|2021-10-06 10:00:20|11190.1|11175.1|11190.6|11175.6|11190.6|11175.6|11190.1|11175.1|0
1633514430000|2021-10-06 10:00:30|11190.4|11175.4|11190.1|11175.1|11190.4|11175.4|11190.1|11175.1|0
1633514490000|2021-10-06 10:01:30|11188.7|11173.7|11188.3|11173.3|11188.7|11173.7|11188.3|11173.3|2
1633514540000|2021-10-06 10:02:20|11187.8|11172.8|11188.5|11173.5|11188.8|11173.8|11187.8|11172.8|1
1633514550000|2021-10-06 10:02:30|11188.3|11173.3|11188.3|11173.3|11188.3|11173.3|11188.3|11173.3|0
1633514560000|2021-10-06 10:02:40|11188.2|11173.2|11188.2|11173.2|11188.2|11173.2|11188.2|11173.2|0
1633514610000|2021-10-06 10:03:30|11187.6|11172.6|11186.6|11171.6|11187.6|11172.6|11186.6|11171.6|3
1633514620000|2021-10-06 10:03:40|11187.1|11172.1|11190.7|11175.7|11190.7|11175.7|11186.6|11171.6|1
1633514630000|2021-10-06 10:03:50|11191.4|11176.4|11190.9|11175.9|11191.4|11176.4|11190.9|11175.9|0
1633514640000|2021-10-06 10:04:00|11190.4|11175.4|11187.5|11172.5|11190.4|11175.4|11187.3|11172.3|5
1633514650000|2021-10-06 10:04:10|11187.6|11172.6|11188.9|11173.9|11188.9|11173.9|11187.3|11172.3|9
1633514660000|2021-10-06 10:04:20|11189.9|11174.9|11188.7|11173.7|11189.9|11174.9|11188.7|11173.7|0
1633514670000|2021-10-06 10:04:30|11189.9|11174.9|11191.9|11176.9|11191.9|11176.9|11189.9|11174.9|2
1633514680000|2021-10-06 10:04:40|||||||||2
1633514700000|2021-10-06 10:05:00|||||||||6
1633514710000|2021-10-06 10:05:10|11190.2|11175.2|11185.4|11170.4|11190.2|11175.2|11185.4|11170.4|1
1633514720000|2021-10-06 10:05:20|11186.8|11171.8|11186.6|11171.6|11186.8|11171.8|11186.6|11171.6|1
1633514730000|2021-10-06 10:05:30|11187.8|11172.8|11185.3|11170.3|11188.3|11173.3|11182.2|11167.2|7
1633514740000|2021-10-06 10:05:40|11186.2|11171.2|11186.2|11171.2|11186.2|11171.2|11186.2|11171.2|0
1633514760000|2021-10-06 10:06:00|11183.4|11168.4|11183.9|11168.9|11183.9|11168.9|11183.4|11168.4|2
1633514780000|2021-10-06 10:06:20|11184.4|11169.4|11184.4|11169.4|11184.4|11169.4|11184.4|11169.4|0
1633514790000|2021-10-06 10:06:30|11182.7|11167.7|11183.2|11168.2|11183.2|11168.2|11182.7|11167.7|2
1633514820000|2021-10-06 10:07:00|||||||||8
1633514830000|2021-10-06 10:07:10|11182|11167|11181.2|11166.2|11182|11167|11181.2|11166.2|2
1633514840000|2021-10-06 10:07:20|11181|11166|11181.7|11166.7|11181.7|11166.7|11180.7|11165.7|5
1633514850000|2021-10-06 10:07:30|11182|11167|11183|11168|11183|11168|11180.8|11165.8|1
1633514860000|2021-10-06 10:07:40|11182.1|11167.1|11176|11161|11182.5|11167.5|11176|11161|29
1633514890000|2021-10-06 10:08:10|11176.2|11161.2|11176.2|11161.2|11176.2|11161.2|11176.2|11161.2|0
1633514900000|2021-10-06 10:08:20|11177.4|11162.4|11178.5|11163.5|11178.5|11163.5|11177.4|11162.4|1
1633514910000|2021-10-06 10:08:30|11179.4|11164.4|11180.2|11165.2|11180.2|11165.2|11179.4|11164.4|0
1633514930000|2021-10-06 10:08:50|11180.1|11165.1|11179.6|11164.6|11180.1|11165.1|11179.3|11164.3|2
1633514940000|2021-10-06 10:09:00|11178.1|11163.1|11177.8|11162.8|11179.9|11164.9|11176.8|11161.8|5
1633514950000|2021-10-06 10:09:10|11179|11164|11177.3|11162.3|11179|11164|11177.3|11162.3|1
1633514960000|2021-10-06 10:09:20|11177.7|11162.7|11177.8|11162.8|11178.3|11163.3|11177.3|11162.3|0
1633514980000|2021-10-06 10:09:40|11178.3|11163.3|11179.6|11164.6|11179.6|11164.6|11178.3|11163.3|2
1633514990000|2021-10-06 10:09:50|11179.2|11164.2|11177.7|11162.7|11179.2|11164.2|11177.7|11162.7|2
1633515030000|2021-10-06 10:10:30|11178.3|11163.3|11179.2|11164.2|11179.2|11164.2|11178.3|11163.3|2
1633515040000|2021-10-06 10:10:40|11179.8|11164.8|11178|11163|11179.8|11164.8|11178|11163|2
1633515050000|2021-10-06 10:10:50|11178.2|11163.2|11177.1|11162.1|11178.2|11163.2|11177.1|11162.1|2
1633515070000|2021-10-06 10:11:10|11176.9|11161.9|11174.8|11159.8|11176.9|11161.9|11174.8|11159.8|6
1633515080000|2021-10-06 10:11:20|11175|11160|11175.9|11160.9|11177.8|11162.8|11174.6|11159.6|1
1633515090000|2021-10-06 10:11:30|11176.1|11161.1|11176.2|11161.2|11176.2|11161.2|11176.1|11161.1|0
1633515100000|2021-10-06 10:11:40|11175.9|11160.9|11175.7|11160.7|11175.9|11160.9|11175.7|11160.7|0
1633515110000|2021-10-06 10:11:50|11175.6|11160.6|11175.9|11160.9|11175.9|11160.9|11175.6|11160.6|0
1633515120000|2021-10-06 10:12:00|11176.7|11161.7|11176.7|11161.7|11176.7|11161.7|11176.7|11161.7|0
1633515130000|2021-10-06 10:12:10|11177|11162|11177|11162|11177|11162|11177|11162|0
1633515160000|2021-10-06 10:12:40|11178.2|11163.2|11178.2|11163.2|11178.2|11163.2|11178.2|11163.2|1
1633515170000|2021-10-06 10:12:50|11181|11166|11181|11166|11181|11166|11181|11166|1
1633515190000|2021-10-06 10:13:10|11181.3|11166.3|11181|11166|11181.5|11166.5|11181|11166|1
1633515200000|2021-10-06 10:13:20|11184.9|11169.9|11184.9|11169.9|11184.9|11169.9|11184.9|11169.9|12
1633515210000|2021-10-06 10:13:30|11185.2|11170.2|11185.7|11170.7|11185.7|11170.7|11185.2|11170.2|0
1633515220000|2021-10-06 10:13:40|11185.9|11170.9|11186.2|11171.2|11186.2|11171.2|11185.9|11170.9|7
1633515230000|2021-10-06 10:13:50|11185.5|11170.5|11185.5|11170.5|11185.5|11170.5|11185.5|11170.5|0
1633515240000|2021-10-06 10:14:00|11184.8|11169.8|11182.9|11167.9|11184.8|11169.8|11182.9|11167.9|5
1633515250000|2021-10-06 10:14:10|11181.4|11166.4|11178.9|11163.9|11181.4|11166.4|11178.9|11163.9|1
1633515270000|2021-10-06 10:14:30|11179.9|11164.9|11179.9|11164.9|11179.9|11164.9|11179.9|11164.9|2
1633515320000|2021-10-06 10:15:20|11178.2|11163.2|11178.2|11163.2|11178.2|11163.2|11178.2|11163.2|2
1633515330000|2021-10-06 10:15:30|11176.7|11161.7|11176.7|11161.7|11176.7|11161.7|11176.7|11161.7|0
1633515340000|2021-10-06 10:15:40|11177.3|11162.3|11177.7|11162.7|11178.1|11163.1|11177.3|11162.3|2
1633515360000|2021-10-06 10:16:00|11177.1|11162.1|11179.5|11164.5|11179.5|11164.5|11177.1|11162.1|2
1633515370000|2021-10-06 10:16:10|11180|11165|11180.8|11165.8|11180.8|11165.8|11180|11165|0
1633515390000|2021-10-06 10:16:30|11180.5|11165.5|11180|11165|11181|11166|11180|11165|0
1633515400000|2021-10-06 10:16:40|11180.2|11165.2|11180.5|11165.5|11180.5|11165.5|11180.2|11165.2|0
1633515410000|2021-10-06 10:16:50|11180.6|11165.6|11180.6|11165.6|11180.6|11165.6|11180.6|11165.6|1
1633515420000|2021-10-06 10:17:00|11180|11165|11180|11165|11180|11165|11180|11165|0
1633515430000|2021-10-06 10:17:10|11181|11166|11181|11166|11181|11166|11181|11166|0
1633515460000|2021-10-06 10:17:40|11179.8|11164.8|11180.1|11165.1|11180.1|11165.1|11179.8|11164.8|2
1633515480000|2021-10-06 10:18:00|11179.8|11164.8|11179.8|11164.8|11179.8|11164.8|11179.8|11164.8|0
1633515490000|2021-10-06 10:18:10|11179.2|11164.2|11181.9|11166.9|11181.9|11166.9|11179.2|11164.2|1
1633515500000|2021-10-06 10:18:20|11183.4|11168.4|11183.6|11168.6|11183.6|11168.6|11183.4|11168.4|0
1633515510000|2021-10-06 10:18:30|11183.4|11168.4|11183.6|11168.6|11183.6|11168.6|11183.4|11168.4|0
1633515530000|2021-10-06 10:18:50|11183.4|11168.4|11183.4|11168.4|11183.4|11168.4|11183.4|11168.4|0
1633515570000|2021-10-06 10:19:30|11178.6|11163.6|11178.6|11163.6|11178.6|11163.6|11178.6|11163.6|20
1633515580000|2021-10-06 10:19:40|11177.4|11162.4|11175.2|11160.2|11177.4|11162.4|11175.2|11160.2|12
1633515640000|2021-10-06 10:20:40|11175.8|11160.8|11176.4|11161.4|11176.4|11161.4|11175.8|11160.8|1
1633515680000|2021-10-06 10:21:20|11177.4|11162.4|11177.6|11162.6|11177.6|11162.6|11177.4|11162.4|3
1633515690000|2021-10-06 10:21:30|11177.8|11162.8|11177.8|11162.8|11177.8|11162.8|11177.8|11162.8|0
1633515710000|2021-10-06 10:21:50|11177.3|11162.3|11177.3|11162.3|11177.3|11162.3|11177.3|11162.3|0
1633515730000|2021-10-06 10:22:10|11176.8|11161.8|11177.3|11162.3|11177.3|11162.3|11176.8|11161.8|0
1633515750000|2021-10-06 10:22:30|11177|11162|11177|11162|11177|11162|11177|11162|0
1633515760000|2021-10-06 10:22:40|11177.3|11162.3|11177.7|11162.7|11177.7|11162.7|11177.3|11162.3|3
1633515780000|2021-10-06 10:23:00|11177.5|11162.5|11177.5|11162.5|11177.5|11162.5|11177.5|11162.5|0
1633515790000|2021-10-06 10:23:10|11178.4|11163.4|11178.4|11163.4|11178.4|11163.4|11178.4|11163.4|0
1633515800000|2021-10-06 10:23:20|||||||||1
1633515830000|2021-10-06 10:23:50|11178.6|11163.6|11178.6|11163.6|11178.6|11163.6|11178.6|11163.6|0
1633515840000|2021-10-06 10:24:00|11178.4|11163.4|11178.4|11163.4|11178.4|11163.4|11178.4|11163.4|2
1633515890000|2021-10-06 10:24:50|11178.7|11163.7|11180.1|11165.1|11180.1|11165.1|11178.7|11163.7|3
1633515900000|2021-10-06 10:25:00|11180.3|11165.3|11180.3|11165.3|11180.3|11165.3|11180.3|11165.3|0
1633516010000|2021-10-06 10:26:50|11180.5|11165.5|11180.5|11165.5|11180.5|11165.5|11180.5|11165.5|2
1633516030000|2021-10-06 10:27:10|11180.7|11165.7|11180.7|11165.7|11180.7|11165.7|11180.7|11165.7|0
1633516060000|2021-10-06 10:27:40|11180.5|11165.5|11180.5|11165.5|11180.5|11165.5|11180.5|11165.5|1
1633516070000|2021-10-06 10:27:50|11180.3|11165.3|11180.9|11165.9|11180.9|11165.9|11180.3|11165.3|1
1633516080000|2021-10-06 10:28:00|11181.2|11166.2|11181.5|11166.5|11181.5|11166.5|11181.2|11166.2|1
1633516100000|2021-10-06 10:28:20|11182|11167|11182|11167|11182|11167|11182|11167|1
1633516140000|2021-10-06 10:29:00|||||||||2
1633516160000|2021-10-06 10:29:20|||||||||1
1633516190000|2021-10-06 10:29:50|11181.8|11166.8|11181.8|11166.8|11181.8|11166.8|11181.8|11166.8|3
1633516220000|2021-10-06 10:30:20|11182|11167|11182|11167|11182|11167|11182|11167|1
1633516260000|2021-10-06 10:31:00|||||||||1
1633516300000|2021-10-06 10:31:40|11181.8|11166.8|11181.3|11166.3|11181.8|11166.8|11181.3|11166.3|6
1633516310000|2021-10-06 10:31:50|11180.6|11165.6|11179.7|11164.7|11180.6|11165.6|11179.5|11164.5|6
1633516320000|2021-10-06 10:32:00|11180.3|11165.3|11180.1|11165.1|11180.3|11165.3|11180.1|11165.1|0
1633516330000|2021-10-06 10:32:10|11180.6|11165.6|11180.4|11165.4|11180.6|11165.6|11180.4|11165.4|0
1633516340000|2021-10-06 10:32:20|11180.2|11165.2|11180|11165|11180.2|11165.2|11180|11165|4
1633516350000|2021-10-06 10:32:30|11180.4|11165.4|11180.4|11165.4|11180.4|11165.4|11180.4|11165.4|1
1633516360000|2021-10-06 10:32:40|||||||||1
1633516380000|2021-10-06 10:33:00|11181|11166|11181|11166|11181|11166|11181|11166|0
1633516390000|2021-10-06 10:33:10|11181.2|11166.2|11181.2|11166.2|11181.2|11166.2|11181.2|11166.2|0
1633516400000|2021-10-06 10:33:20|11181.4|11166.4|11181.2|11166.2|11181.6|11166.6|11181.2|11166.2|2
1633516440000|2021-10-06 10:34:00|11180.6|11165.6|11181|11166|11181|11166|11180.6|11165.6|3
1633516490000|2021-10-06 10:34:50|||||||||1
1633516500000|2021-10-06 10:35:00|||||||||1
1633516530000|2021-10-06 10:35:30|11181.4|11166.4|11181.4|11166.4|11181.4|11166.4|11181.4|11166.4|0
1633516540000|2021-10-06 10:35:40|11182|11167|11182|11167|11182|11167|11182|11167|0
1633516610000|2021-10-06 10:36:50|||||||||1
1633516620000|2021-10-06 10:37:00|||||||||1
1633516630000|2021-10-06 10:37:10|11182.9|11167.9|11183.9|11168.9|11184.1|11169.1|11182.9|11167.9|3
1633516640000|2021-10-06 10:37:20|11184.1|11169.1|11184.1|11169.1|11184.1|11169.1|11184.1|11169.1|0
1633516650000|2021-10-06 10:37:30|11183.7|11168.7|11184|11169|11184|11169|11183.4|11168.4|3
1633516660000|2021-10-06 10:37:40|11183.6|11168.6|11183.5|11168.5|11183.6|11168.6|11183.3|11168.3|4
1633516670000|2021-10-06 10:37:50|11183.3|11168.3|11187.8|11172.8|11187.8|11172.8|11183.3|11168.3|1
1633516690000|2021-10-06 10:38:10|11188.2|11173.2|11188.2|11173.2|11189|11174|11188.2|11173.2|0
1633516700000|2021-10-06 10:38:20|11189.6|11174.6|11190.1|11175.1|11190.1|11175.1|11189.6|11174.6|1
1633516720000|2021-10-06 10:38:40|||||||||2
1633516730000|2021-10-06 10:38:50|11189.3|11174.3|11189|11174|11189.3|11174.3|11189|11174|3
1633516750000|2021-10-06 10:39:10|11188.1|11173.1|11188.1|11173.1|11188.1|11173.1|11188.1|11173.1|3
1633516760000|2021-10-06 10:39:20|||||||||1
1633516770000|2021-10-06 10:39:30|11186|11171|11186|11171|11186|11171|11186|11171|8
1633516780000|2021-10-06 10:39:40|11185.4|11170.4|11185.4|11170.4|11185.4|11170.4|11185.4|11170.4|2
1633516790000|2021-10-06 10:39:50|11186.3|11171.3|11186.9|11171.9|11186.9|11171.9|11186.3|11171.3|1
1633516810000|2021-10-06 10:40:10|11187.5|11172.5|11189.6|11174.6|11190.2|11175.2|11187.5|11172.5|5
1633516820000|2021-10-06 10:40:20|11190.5|11175.5|11191.1|11176.1|11191.1|11176.1|11190.5|11175.5|7
1633516830000|2021-10-06 10:40:30|11191.7|11176.7|11188.5|11173.5|11191.7|11176.7|11188.5|11173.5|15
1633516840000|2021-10-06 10:40:40|11188|11173|11188.5|11173.5|11188.5|11173.5|11188|11173|0
1633516850000|2021-10-06 10:40:50|||||||||1
1633516860000|2021-10-06 10:41:00|11188.7|11173.7|11189|11174|11189|11174|11188.7|11173.7|0
1633516870000|2021-10-06 10:41:10|||||||||1
1633516880000|2021-10-06 10:41:20|||||||||2
1633516890000|2021-10-06 10:41:30|||||||||2
1633516900000|2021-10-06 10:41:40|||||||||1
1633516920000|2021-10-06 10:42:00|11189.8|11174.8|11189.8|11174.8|11189.8|11174.8|11189.8|11174.8|0
1633516930000|2021-10-06 10:42:10|11190|11175|11189.7|11174.7|11190|11175|11189.7|11174.7|0
1633516960000|2021-10-06 10:42:40|||||||||1
1633516980000|2021-10-06 10:43:00|11190.2|11175.2|11190.2|11175.2|11190.2|11175.2|11190.2|11175.2|0
1633516990000|2021-10-06 10:43:10|11189.3|11174.3|11188.8|11173.8|11189.3|11174.3|11188.8|11173.8|4
1633517000000|2021-10-06 10:43:20|11188.4|11173.4|11188.1|11173.1|11188.4|11173.4|11188.1|11173.1|0
1633517030000|2021-10-06 10:43:50|11187.9|11172.9|11187.3|11172.3|11187.9|11172.9|11187.3|11172.3|0
1633517040000|2021-10-06 10:44:00|11187.5|11172.5|11186.7|11171.7|11187.8|11172.8|11186.7|11171.7|13
1633517090000|2021-10-06 10:44:50|||||||||5
1633517100000|2021-10-06 10:45:00|11186.3|11171.3|11186.3|11171.3|11186.3|11171.3|11186.3|11171.3|9
1633517140000|2021-10-06 10:45:40|11185.9|11170.9|11185.9|11170.9|11185.9|11170.9|11185.9|11170.9|3
1633517160000|2021-10-06 10:46:00|11185.6|11170.6|11183.4|11168.4|11185.6|11170.6|11180.6|11165.6|4
1633517170000|2021-10-06 10:46:10|11183.8|11168.8|11185.2|11170.2|11185.2|11170.2|11183.8|11168.8|0
1633517190000|2021-10-06 10:46:30|11185.8|11170.8|11185.3|11170.3|11185.8|11170.8|11185.3|11170.3|0
1633517200000|2021-10-06 10:46:40|11185.6|11170.6|11185.8|11170.8|11185.8|11170.8|11185.6|11170.6|1
1633517220000|2021-10-06 10:47:00|11185.5|11170.5|11185.5|11170.5|11185.5|11170.5|11185.5|11170.5|2
1633517240000|2021-10-06 10:47:20|11191.1|11176.1|11190.9|11175.9|11191.1|11176.1|11190.9|11175.9|55
1633517260000|2021-10-06 10:47:40|11189.3|11174.3|11190|11175|11190|11175|11189.3|11174.3|4
1633517270000|2021-10-06 10:47:50|11190.2|11175.2|11190|11175|11190.2|11175.2|11190|11175|0
1633517280000|2021-10-06 10:48:00|11190.2|11175.2|11190|11175|11190.2|11175.2|11190|11175|0
1633517340000|2021-10-06 10:49:00|11189.1|11174.1|11189.1|11174.1|11189.1|11174.1|11189.1|11174.1|0
1633517400000|2021-10-06 10:50:00|11188.9|11173.9|11188.9|11173.9|11188.9|11173.9|11188.9|11173.9|0
1633517420000|2021-10-06 10:50:20|11189.1|11174.1|11189.4|11174.4|11189.4|11174.4|11189.1|11174.1|2
1633517430000|2021-10-06 10:50:30|11189.1|11174.1|11189.4|11174.4|11189.9|11174.9|11189.1|11174.1|0
1633517440000|2021-10-06 10:50:40|11189.2|11174.2|11189.2|11174.2|11189.2|11174.2|11189.2|11174.2|0
1633517450000|2021-10-06 10:50:50|11188.9|11173.9|11188.9|11173.9|11188.9|11173.9|11188.9|11173.9|1
1633517460000|2021-10-06 10:51:00|11189.2|11174.2|11189.2|11174.2|11189.2|11174.2|11189.2|11174.2|0
1633517490000|2021-10-06 10:51:30|11189.4|11174.4|11188.9|11173.9|11189.4|11174.4|11188.9|11173.9|0
1633517500000|2021-10-06 10:51:40|11189.2|11174.2|11189.2|11174.2|11189.2|11174.2|11189.2|11174.2|0
1633517530000|2021-10-06 10:52:10|11188.9|11173.9|11188.9|11173.9|11188.9|11173.9|11188.9|11173.9|1
1633517540000|2021-10-06 10:52:20|11189.9|11174.9|11190.6|11175.6|11190.6|11175.6|11189.9|11174.9|23
1633517550000|2021-10-06 10:52:30|11190.8|11175.8|11190.7|11175.7|11191.1|11176.1|11190.6|11175.6|0
1633517560000|2021-10-06 10:52:40|||||||||1
1633517570000|2021-10-06 10:52:50|11192.1|11177.1|11192.1|11177.1|11192.1|11177.1|11192.1|11177.1|19
1633517580000|2021-10-06 10:53:00|11190.9|11175.9|11193.5|11178.5|11193.5|11178.5|11190.9|11175.9|27
1633517590000|2021-10-06 10:53:10|11193.3|11178.3|11193.3|11178.3|11193.3|11178.3|11193.3|11178.3|12
1633517600000|2021-10-06 10:53:20|11194.4|11179.4|11194.4|11179.4|11194.4|11179.4|11194.4|11179.4|12
1633517620000|2021-10-06 10:53:40|11193.7|11178.7|11193.4|11178.4|11193.7|11178.7|11193.4|11178.4|1
1633517630000|2021-10-06 10:53:50|11192.8|11177.8|11193.4|11178.4|11193.4|11178.4|11192.8|11177.8|12
1633517640000|2021-10-06 10:54:00|||||||||2
1633517650000|2021-10-06 10:54:10|11193.2|11178.2|11192.6|11177.6|11193.2|11178.2|11192.6|11177.6|5
1633517660000|2021-10-06 10:54:20|11192.3|11177.3|11192.3|11177.3|11192.3|11177.3|11192.3|11177.3|2
1633517670000|2021-10-06 10:54:30|11190.9|11175.9|11190.3|11175.3|11190.9|11175.9|11189.2|11174.2|2
1633517680000|2021-10-06 10:54:40|11182.9|11167.9|11183.3|11168.3|11183.3|11168.3|11182.8|11167.8|5
1633517690000|2021-10-06 10:54:50|11183.6|11168.6|11184.9|11169.9|11184.9|11169.9|11183.6|11168.6|2
1633517700000|2021-10-06 10:55:00|11184.7|11169.7|11184.7|11169.7|11184.7|11169.7|11184.5|11169.5|1
1633517710000|2021-10-06 10:55:10|11184.4|11169.4|11184.4|11169.4|11184.4|11169.4|11184.4|11169.4|0
1633517720000|2021-10-06 10:55:20|11184.2|11169.2|11183.2|11168.2|11184.2|11169.2|11182.8|11167.8|0
1633517730000|2021-10-06 10:55:30|11183.4|11168.4|11184.9|11169.9|11184.9|11169.9|11183.4|11168.4|4
1633517740000|2021-10-06 10:55:40|11185.2|11170.2|11185.7|11170.7|11185.7|11170.7|11185.2|11170.2|1
1633517750000|2021-10-06 10:55:50|11186.9|11171.9|11190.1|11175.1|11190.1|11175.1|11186.9|11171.9|11
1633517760000|2021-10-06 10:56:00|11190.4|11175.4|11189.2|11174.2|11190.6|11175.6|11189.2|11174.2|3
1633517770000|2021-10-06 10:56:10|11189.5|11174.5|11189.5|11174.5|11189.5|11174.5|11189.3|11174.3|2
1633517780000|2021-10-06 10:56:20|11189.3|11174.3|11189.6|11174.6|11189.6|11174.6|11189.3|11174.3|1
1633517790000|2021-10-06 10:56:30|11189.9|11174.9|11189.9|11174.9|11189.9|11174.9|11189.9|11174.9|0
1633517800000|2021-10-06 10:56:40|11190.1|11175.1|11190.6|11175.6|11190.6|11175.6|11190.1|11175.1|0
1633517810000|2021-10-06 10:56:50|11190.9|11175.9|11190.9|11175.9|11190.9|11175.9|11190.9|11175.9|9
1633517850000|2021-10-06 10:57:30|11190.6|11175.6|11190.6|11175.6|11190.6|11175.6|11190.6|11175.6|0
1633517900000|2021-10-06 10:58:20|11192|11177|11192|11177|11192|11177|11192|11177|1
1633517910000|2021-10-06 10:58:30|11192.5|11177.5|11192.5|11177.5|11192.5|11177.5|11192.5|11177.5|1
1633517940000|2021-10-06 10:59:00|||||||||1
1633517980000|2021-10-06 10:59:40|11191.8|11176.8|11192|11177|11192|11177|11191.8|11176.8|5
1633518010000|2021-10-06 11:00:10|11191.2|11176.2|11189.7|11174.7|11191.8|11176.8|11189.4|11174.4|3
1633518030000|2021-10-06 11:00:30|11190.3|11175.3|11190.3|11175.3|11190.3|11175.3|11190.3|11175.3|0
1633518040000|2021-10-06 11:00:40|11190.9|11175.9|11189.4|11174.4|11191.4|11176.4|11189.4|11174.4|13
1633518050000|2021-10-06 11:00:50|11188.9|11173.9|11188.9|11173.9|11188.9|11173.9|11188.9|11173.9|0
1633518060000|2021-10-06 11:01:00|11188.7|11173.7|11188.8|11173.8|11189.3|11174.3|11188.7|11173.7|1
1633518070000|2021-10-06 11:01:10|11188.6|11173.6|11188.1|11173.1|11188.6|11173.6|11188.1|11173.1|0
1633518080000|2021-10-06 11:01:20|||||||||1
1633518090000|2021-10-06 11:01:30|11188.3|11173.3|11188.1|11173.1|11188.3|11173.3|11188.1|11173.1|0
1633518100000|2021-10-06 11:01:40|11187.9|11172.9|11188.1|11173.1|11188.1|11173.1|11187.9|11172.9|0
1633518110000|2021-10-06 11:01:50|11187.9|11172.9|11187.3|11172.3|11188.5|11173.5|11187.3|11172.3|4
1633518120000|2021-10-06 11:02:00|11187.1|11172.1|11185.9|11170.9|11187.1|11172.1|11185.9|11170.9|0
1633518140000|2021-10-06 11:02:20|11186.1|11171.1|11184.8|11169.8|11186.1|11171.1|11184.6|11169.6|4
1633518160000|2021-10-06 11:02:40|11185|11170|11184.8|11169.8|11185|11170|11184.8|11169.8|0
1633518180000|2021-10-06 11:03:00|11183.4|11168.4|11183.4|11168.4|11183.4|11168.4|11183.4|11168.4|1
1633518190000|2021-10-06 11:03:10|11184|11169|11184|11169|11184|11169|11184|11169|1
1633518210000|2021-10-06 11:03:30|11184.6|11169.6|11184.8|11169.8|11184.8|11169.8|11184.6|11169.6|13
1633518220000|2021-10-06 11:03:40|11184.3|11169.3|11185.7|11170.7|11185.9|11170.9|11184.3|11169.3|0
1633518230000|2021-10-06 11:03:50|11185.2|11170.2|11185.5|11170.5|11185.9|11170.9|11185.2|11170.2|0
1633518240000|2021-10-06 11:04:00|11185.9|11170.9|11186.2|11171.2|11186.2|11171.2|11185.9|11170.9|4
1633518250000|2021-10-06 11:04:10|11186.4|11171.4|11186.7|11171.7|11186.7|11171.7|11186.4|11171.4|0
1633518260000|2021-10-06 11:04:20|11189.1|11174.1|11188.5|11173.5|11189.1|11174.1|11188.5|11173.5|5
1633518270000|2021-10-06 11:04:30|11188.3|11173.3|11188.3|11173.3|11188.3|11173.3|11188.3|11173.3|0
1633518280000|2021-10-06 11:04:40|11188.9|11173.9|11188.9|11173.9|11188.9|11173.9|11188.9|11173.9|9
1633518290000|2021-10-06 11:04:50|11188.7|11173.7|11188.7|11173.7|11188.7|11173.7|11188.7|11173.7|0
1633518300000|2021-10-06 11:05:00|11188.9|11173.9|11188.9|11173.9|11190.6|11175.6|11188.9|11173.9|5
1633518310000|2021-10-06 11:05:10|11188.7|11173.7|11190.4|11175.4|11190.4|11175.4|11188.7|11173.7|1
1633518320000|2021-10-06 11:05:20|11190.6|11175.6|11190.6|11175.6|11190.6|11175.6|11190.6|11175.6|5
1633518330000|2021-10-06 11:05:30|11190.8|11175.8|11190.8|11175.8|11190.8|11175.8|11190.8|11175.8|3
1633518340000|2021-10-06 11:05:40|11191|11176|11191.5|11176.5|11191.5|11176.5|11191|11176|4
1633518360000|2021-10-06 11:06:00|11192.1|11177.1|11192.1|11177.1|11192.1|11177.1|11191.9|11176.9|7
1633518370000|2021-10-06 11:06:10|11193.3|11178.3|11193.3|11178.3|11193.3|11178.3|11193.3|11178.3|14
1633518380000|2021-10-06 11:06:20|11193.8|11178.8|11195.9|11180.9|11196.6|11181.6|11193.8|11178.8|220
1633518390000|2021-10-06 11:06:30|||||||||2
1633518420000|2021-10-06 11:07:00|11195.4|11180.4|11192.1|11177.1|11195.4|11180.4|11191.7|11176.7|200
1633518430000|2021-10-06 11:07:10|11191.9|11176.9|11192.3|11177.3|11192.3|11177.3|11191.9|11176.9|8
1633518440000|2021-10-06 11:07:20|11192.7|11177.7|11193.5|11178.5|11193.5|11178.5|11192.7|11177.7|26
1633518450000|2021-10-06 11:07:30|11193.7|11178.7|11193.7|11178.7|11193.7|11178.7|11193.7|11178.7|0
1633518460000|2021-10-06 11:07:40|11194.1|11179.1|11193.1|11178.1|11194.1|11179.1|11192.3|11177.3|141
1633518470000|2021-10-06 11:07:50|11192.4|11177.4|11192.9|11177.9|11193.4|11178.4|11192.4|11177.4|7
1633518480000|2021-10-06 11:08:00|11193.1|11178.1|11193.1|11178.1|11193.1|11178.1|11193.1|11178.1|1
1633518490000|2021-10-06 11:08:10|11192.9|11177.9|11193.3|11178.3|11193.3|11178.3|11192.9|11177.9|4
1633518500000|2021-10-06 11:08:20|11193.5|11178.5|11193.5|11178.5|11193.5|11178.5|11193.5|11178.5|17
1633518510000|2021-10-06 11:08:30|11192.9|11177.9|11192.5|11177.5|11192.9|11177.9|11192.3|11177.3|5
1633518520000|2021-10-06 11:08:40|||||||||8
1633518540000|2021-10-06 11:09:00|11192.7|11177.7|11190.4|11175.4|11192.7|11177.7|11190.4|11175.4|65
1633518550000|2021-10-06 11:09:10|11190.1|11175.1|11191.9|11176.9|11192.5|11177.5|11189.9|11174.9|29
1633518560000|2021-10-06 11:09:20|11192.7|11177.7|11192.7|11177.7|11192.7|11177.7|11192.7|11177.7|2
1633518570000|2021-10-06 11:09:30|11193.9|11178.9|11192|11177|11193.9|11178.9|11190.7|11175.7|10
1633518580000|2021-10-06 11:09:40|11191.8|11176.8|11192.6|11177.6|11192.6|11177.6|11191.8|11176.8|11
1633518600000|2021-10-06 11:10:00|11192|11177|11192|11177|11192|11177|11192|11177|11
1633518610000|2021-10-06 11:10:10|11191.8|11176.8|11192|11177|11192|11177|11191.8|11176.8|8
1633518620000|2021-10-06 11:10:20|11191.7|11176.7|11191.9|11176.9|11191.9|11176.9|11191.7|11176.7|21
1633518630000|2021-10-06 11:10:30|11192.2|11177.2|11192.4|11177.4|11192.4|11177.4|11192.2|11177.2|1
1633518640000|2021-10-06 11:10:40|11193.3|11178.3|11193.3|11178.3|11193.3|11178.3|11193.3|11178.3|73
1633518650000|2021-10-06 11:10:50|||||||||3
1633518660000|2021-10-06 11:11:00|11191.2|11176.2|11191.2|11176.2|11191.2|11176.2|11191|11176|10
1633518670000|2021-10-06 11:11:10|11190.6|11175.6|11190.4|11175.4|11190.6|11175.6|11190.4|11175.4|4
1633518680000|2021-10-06 11:11:20|11190.1|11175.1|11190.5|11175.5|11190.5|11175.5|11189.9|11174.9|10
1633518690000|2021-10-06 11:11:30|11190.9|11175.9|11190.9|11175.9|11190.9|11175.9|11190.9|11175.9|10
1633518700000|2021-10-06 11:11:40|11190.6|11175.6|11190.5|11175.5|11190.7|11175.7|11190.4|11175.4|28
1633518710000|2021-10-06 11:11:50|11190.7|11175.7|11190.5|11175.5|11190.7|11175.7|11190.5|11175.5|0
1633518730000|2021-10-06 11:12:10|11190.1|11175.1|11189.1|11174.1|11190.1|11175.1|11189.1|11174.1|4
1633518740000|2021-10-06 11:12:20|11188.8|11173.8|11188.8|11173.8|11189.4|11174.4|11188.4|11173.4|27
1633518750000|2021-10-06 11:12:30|11189|11174|11188.4|11173.4|11189|11174|11188.4|11173.4|1
1633518760000|2021-10-06 11:12:40|11188.1|11173.1|11179.6|11164.6|11188.1|11173.1|11178.4|11163.4|71
1633518770000|2021-10-06 11:12:50|11183.2|11168.2|11180.6|11165.6|11183.2|11168.2|11180.6|11165.6|12
1633518780000|2021-10-06 11:13:00|11180.8|11165.8|11181|11166|11181.2|11166.2|11180.8|11165.8|9
1633518800000|2021-10-06 11:13:20|11181.2|11166.2|11181.2|11166.2|11181.2|11166.2|11181|11166|0
1633518810000|2021-10-06 11:13:30|11180.7|11165.7|11179.2|11164.2|11180.9|11165.9|11179.2|11164.2|0
1633518820000|2021-10-06 11:13:40|11179.5|11164.5|11180.9|11165.9|11180.9|11165.9|11179.5|11164.5|0
1633518830000|2021-10-06 11:13:50|11179.5|11164.5|11179.5|11164.5|11179.7|11164.7|11179.5|11164.5|0
1633518840000|2021-10-06 11:14:00|11179.7|11164.7|11179.7|11164.7|11179.7|11164.7|11179.7|11164.7|4
1633518860000|2021-10-06 11:14:20|11179.3|11164.3|11179.7|11164.7|11179.7|11164.7|11179.3|11164.3|6
1633518880000|2021-10-06 11:14:40|11179.5|11164.5|11179.3|11164.3|11179.5|11164.5|11179.3|11164.3|5
1633518900000|2021-10-06 11:15:00|11179.9|11164.9|11181.5|11166.5|11181.7|11166.7|11179.7|11164.7|12
1633518910000|2021-10-06 11:15:10|11183.3|11168.3|11181.7|11166.7|11183.3|11168.3|11181.7|11166.7|17
1633518920000|2021-10-06 11:15:20|11181.3|11166.3|11181.3|11166.3|11181.5|11166.5|11181.3|11166.3|0
1633518930000|2021-10-06 11:15:30|11181.5|11166.5|11181.5|11166.5|11181.5|11166.5|11181.5|11166.5|0
1633518940000|2021-10-06 11:15:40|11181.9|11166.9|11182.1|11167.1|11182.1|11167.1|11181.5|11166.5|2
1633518950000|2021-10-06 11:15:50|11181.9|11166.9|11183.3|11168.3|11183.3|11168.3|11181.9|11166.9|1
1633518960000|2021-10-06 11:16:00|11182.1|11167.1|11182.1|11167.1|11182.1|11167.1|11182.1|11167.1|10
1633518980000|2021-10-06 11:16:20|11180.9|11165.9|11181.1|11166.1|11181.1|11166.1|11180.9|11165.9|4
1633518990000|2021-10-06 11:16:30|11183.3|11168.3|11181.9|11166.9|11183.3|11168.3|11181.7|11166.7|22
1633519000000|2021-10-06 11:16:40|11181.7|11166.7|11181.7|11166.7|11181.7|11166.7|11181.7|11166.7|1
1633519020000|2021-10-06 11:17:00|11181.9|11166.9|11181.9|11166.9|11181.9|11166.9|11181.9|11166.9|4
1633519030000|2021-10-06 11:17:10|11181.7|11166.7|11181.5|11166.5|11181.7|11166.7|11181.5|11166.5|1
1633519040000|2021-10-06 11:17:20|11181.7|11166.7|11181.1|11166.1|11181.7|11166.7|11180.9|11165.9|1
1633519050000|2021-10-06 11:17:30|11180.5|11165.5|11180.5|11165.5|11180.5|11165.5|11180.5|11165.5|0
1633519060000|2021-10-06 11:17:40|11179.5|11164.5|11180.5|11165.5|11180.5|11165.5|11179.5|11164.5|1
1633519080000|2021-10-06 11:18:00|11180.9|11165.9|11181.3|11166.3|11181.3|11166.3|11180.9|11165.9|2
1633519090000|2021-10-06 11:18:10|11183.7|11168.7|11183.9|11168.9|11183.9|11168.9|11183.7|11168.7|1
1633519100000|2021-10-06 11:18:20|11185.6|11170.6|11185.6|11170.6|11185.6|11170.6|11185.6|11170.6|0
1633519110000|2021-10-06 11:18:30|11186.8|11171.8|11186.1|11171.1|11186.8|11171.8|11186|11171|1
1633519140000|2021-10-06 11:19:00|11186.3|11171.3|11186.3|11171.3|11186.3|11171.3|11186.3|11171.3|0
1633519150000|2021-10-06 11:19:10|11186.9|11171.9|11186.6|11171.6|11186.9|11171.9|11186.6|11171.6|1
1633519160000|2021-10-06 11:19:20|11186.4|11171.4|11185.4|11170.4|11186.4|11171.4|11185.4|11170.4|6
1633519200000|2021-10-06 11:20:00|11184.5|11169.5|11184.5|11169.5|11184.5|11169.5|11184.5|11169.5|0
1633519210000|2021-10-06 11:20:10|11184.8|11169.8|11184.8|11169.8|11184.8|11169.8|11184.8|11169.8|0
1633519220000|2021-10-06 11:20:20|11185.4|11170.4|11186|11171|11186|11171|11185.4|11170.4|1
1633519230000|2021-10-06 11:20:30|11185.7|11170.7|11184.8|11169.8|11185.7|11170.7|11184.8|11169.8|5
1633519240000|2021-10-06 11:20:40|11185.4|11170.4|11184.3|11169.3|11185.4|11170.4|11183|11168|6
1633519250000|2021-10-06 11:20:50|11184|11169|11184.8|11169.8|11184.8|11169.8|11184|11169|2
1633519260000|2021-10-06 11:21:00|11183.9|11168.9|11183.9|11168.9|11183.9|11168.9|11183.9|11168.9|0
1633519270000|2021-10-06 11:21:10|11184.5|11169.5|11184.5|11169.5|11184.5|11169.5|11184.5|11169.5|0
1633519280000|2021-10-06 11:21:20|11184.7|11169.7|11184.7|11169.7|11184.7|11169.7|11184.7|11169.7|0
1633519310000|2021-10-06 11:21:50|11184.9|11169.9|11185.9|11170.9|11188.5|11173.5|11184.9|11169.9|17
1633519320000|2021-10-06 11:22:00|11186.3|11171.3|11187.8|11172.8|11187.8|11172.8|11186.3|11171.3|4
1633519330000|2021-10-06 11:22:10|11188|11173|11188|11173|11188|11173|11187.2|11172.2|1
1633519340000|2021-10-06 11:22:20|11187.8|11172.8|11187.8|11172.8|11187.8|11172.8|11187.8|11172.8|0
1633519370000|2021-10-06 11:22:50|11189.2|11174.2|11189.9|11174.9|11191.1|11176.1|11189.2|11174.2|35
1633519380000|2021-10-06 11:23:00|11188.7|11173.7|11191.5|11176.5|11191.5|11176.5|11188.7|11173.7|18
1633519390000|2021-10-06 11:23:10|11191.3|11176.3|11191.1|11176.1|11191.3|11176.3|11191.1|11176.1|2
1633519400000|2021-10-06 11:23:20|11191.3|11176.3|11191.1|11176.1|11191.3|11176.3|11190.9|11175.9|3
1633519420000|2021-10-06 11:23:40|11190.5|11175.5|11190.7|11175.7|11190.7|11175.7|11190.5|11175.5|11
1633519430000|2021-10-06 11:23:50|11190.5|11175.5|11190.5|11175.5|11190.5|11175.5|11190.5|11175.5|0
1633519440000|2021-10-06 11:24:00|||||||||11
1633519460000|2021-10-06 11:24:20|11191.1|11176.1|11191.1|11176.1|11191.1|11176.1|11191.1|11176.1|1
1633519470000|2021-10-06 11:24:30|11190.5|11175.5|11190.1|11175.1|11190.5|11175.5|11190.1|11175.1|3
1633519480000|2021-10-06 11:24:40|11189.9|11174.9|11189.9|11174.9|11189.9|11174.9|11189.9|11174.9|0
1633519490000|2021-10-06 11:24:50|11187.9|11172.9|11186.8|11171.8|11187.9|11172.9|11186.8|11171.8|23
1633519500000|2021-10-06 11:25:00|11187.4|11172.4|11187.2|11172.2|11187.6|11172.6|11187|11172|5
1633519520000|2021-10-06 11:25:20|11186.9|11171.9|11187.5|11172.5|11187.5|11172.5|11186.9|11171.9|10
1633519530000|2021-10-06 11:25:30|11187.9|11172.9|11188.4|11173.4|11188.4|11173.4|11187.9|11172.9|0
1633519540000|2021-10-06 11:25:40|11189|11174|11189|11174|11189|11174|11189|11174|0
1633519550000|2021-10-06 11:25:50|11189.4|11174.4|11189.2|11174.2|11189.4|11174.4|11189.2|11174.2|2
1633519570000|2021-10-06 11:26:10|11190.7|11175.7|11190.8|11175.8|11191|11176|11190.7|11175.7|4
1633519580000|2021-10-06 11:26:20|11191|11176|11188.4|11173.4|11191|11176|11188.4|11173.4|3
1633519590000|2021-10-06 11:26:30|11188.6|11173.6|11188|11173|11188.8|11173.8|11187.7|11172.7|3
1633519600000|2021-10-06 11:26:40|11187.8|11172.8|11187.8|11172.8|11187.8|11172.8|11187.8|11172.8|1
1633519610000|2021-10-06 11:26:50|11187.5|11172.5|11187.1|11172.1|11187.5|11172.5|11187.1|11172.1|1
1633519620000|2021-10-06 11:27:00|11187.5|11172.5|11188.1|11173.1|11188.1|11173.1|11187.5|11172.5|14
1633519640000|2021-10-06 11:27:20|11188.7|11173.7|11187.2|11172.2|11188.7|11173.7|11187.2|11172.2|1
1633519650000|2021-10-06 11:27:30|11188.4|11173.4|11189.6|11174.6|11190.1|11175.1|11188.4|11173.4|3
1633519660000|2021-10-06 11:27:40|11188.7|11173.7|11188.9|11173.9|11188.9|11173.9|11188.7|11173.7|0
1633519670000|2021-10-06 11:27:50|11188.7|11173.7|11188.9|11173.9|11189.2|11174.2|11188.7|11173.7|15
1633519680000|2021-10-06 11:28:00|11189.2|11174.2|11191.1|11176.1|11191.1|11176.1|11189.2|11174.2|2
1633519710000|2021-10-06 11:28:30|11192|11177|11192|11177|11192|11177|11192|11177|4
1633519720000|2021-10-06 11:28:40|11191.7|11176.7|11191.6|11176.6|11191.9|11176.9|11191.6|11176.6|58
1633519730000|2021-10-06 11:28:50|11192.2|11177.2|11192|11177|11192.2|11177.2|11192|11177|20
1633527900000|2021-10-06 13:45:00|11216.4|11201.4|11192.3|11177.3|11216.4|11201.4|11190|11175|2342
1633527910000|2021-10-06 13:45:10|11195.9|11180.9|11203.9|11188.9|11211.6|11193|11195.9|11180.9|131
1633527920000|2021-10-06 13:45:20|11204.1|11189.1|11221.7|11206.7|11224.4|11209.4|11203.5|11188.5|96
1633527970000|2021-10-06 13:46:10|11238.4|11223.4|11214.4|11199.4|11238.4|11223.4|11213.3|11198.3|482
1633527980000|2021-10-06 13:46:20|11213.2|11198.2|11208.9|11193.9|11214.1|11199.1|11208.3|11193.3|52
1633527990000|2021-10-06 13:46:30|11208.7|11193.7|11224.3|11209.3|11224.9|11209.9|11208.7|11193.7|42
1633528000000|2021-10-06 13:46:40|11227|11212|11209.5|11194.5|11227|11212|11205.8|11190.8|313
1633528010000|2021-10-06 13:46:50|11210.1|11195.1|11205.3|11190.3|11216.6|11197.2|11203.9|11188.7|47
1633528020000|2021-10-06 13:47:00|11204.1|11189.1|11202.7|11187.7|11205.1|11190.1|11202.7|11187.7|101
1633528030000|2021-10-06 13:47:10|11200|11185|11196.4|11181.4|11200.4|11185.4|11196|11181|94
1633528040000|2021-10-06 13:47:20|11196.2|11181.2|11198.4|11183.4|11199.3|11184.3|11190.4|11172|34
1633528050000|2021-10-06 13:47:30|11199.3|11184.3|11185.3|11170.3|11199.3|11184.3|11184.9|11169.9|38
1633528060000|2021-10-06 13:47:40|11182.1|11167.1|11190.9|11175.9|11190.9|11175.9|11181.8|11166.8|23
1633528070000|2021-10-06 13:47:50|11190.3|11175.3|11177.3|11162.3|11191.3|11176.3|11177.3|11162.3|38
1633528080000|2021-10-06 13:48:00|11174.9|11159.9|11176.9|11161.9|11184.2|11164.6|11174.1|11158.2|27
1633528090000|2021-10-06 13:48:10|11177.1|11162.1|11184|11169|11184|11169|11177.1|11162.1|18
1633528100000|2021-10-06 13:48:20|11184.3|11169.3|11182.4|11167.4|11187.9|11172.9|11182.4|11167.4|38
1633528110000|2021-10-06 13:48:30|11181.5|11166.5|11179|11164|11181.5|11166.5|11173.4|11158.4|57
1633528120000|2021-10-06 13:48:40|11178.9|11163.9|11176.6|11161.6|11179.1|11164.1|11173.4|11158.4|40
1633528130000|2021-10-06 13:48:50|11175.4|11160.4|11172.5|11157.5|11175.4|11160.4|11172.5|11157.5|22
1633528140000|2021-10-06 13:49:00|11172.3|11157.3|11170.5|11155.5|11172.3|11157.3|11170.5|11155.5|22
1633528150000|2021-10-06 13:49:10|11167.6|11152.6|11165.7|11150.7|11169|11154|11165.5|11150.5|2
1633528160000|2021-10-06 13:49:20|11165.5|11150.5|11151.5|11136.5|11165.5|11150.5|11149.9|11134.9|58
1633528170000|2021-10-06 13:49:30|11150.6|11135.6|11146.7|11131.7|11151.4|11136.4|11144|11129|51
1633528180000|2021-10-06 13:49:40|11146.3|11131.3|11145.1|11130.1|11151.7|11136.7|11144.9|11129.9|30
1633528190000|2021-10-06 13:49:50|11144.9|11129.9|11142.6|11127.6|11144.9|11129.9|11142.6|11127.6|11
1633528200000|2021-10-06 13:50:00|11142.9|11127.9|11130.4|11115.4|11142.9|11127.9|11130.4|11115.4|80
1633528210000|2021-10-06 13:50:10|11128.9|11113.9|11128.7|11113.7|11131.3|11116.3|11126.6|11111.6|21
1633528220000|2021-10-06 13:50:20|11132.4|11117.4|11129.6|11114.6|11132.4|11117.4|11129.6|11114.6|23
1633528230000|2021-10-06 13:50:30|11129.3|11114.3|11126.5|11111.5|11129.4|11114.4|11126.5|11111.5|37
1633528240000|2021-10-06 13:50:40|11126.2|11111.2|11118.5|11103.5|11129|11114|11118.5|11103.5|54
1633528250000|2021-10-06 13:50:50|11118.4|11103.4|11104|11089|11119.8|11104.8|11100.2|11085.2|100
1633528260000|2021-10-06 13:51:00|11104.2|11089.2|11112.6|11097.6|11113.2|11098.2|11104.2|11089.2|19
1633528270000|2021-10-06 13:51:10|11112.9|11097.9|11112.8|11097.8|11125.9|11110.9|11112.8|11097.8|17
1633528280000|2021-10-06 13:51:20|11114.8|11099.8|11111.4|11096.4|11114.8|11099.8|11111.2|11096.2|19
1633528290000|2021-10-06 13:51:30|11109.9|11094.9|11116.1|11101.1|11116.7|11101.7|11109.6|11094.6|13
1633528300000|2021-10-06 13:51:40|11116|11101|11115.8|11100.8|11116.2|11101.2|11115|11100|4
1633528310000|2021-10-06 13:51:50|11115.2|11100.2|11118.5|11103.5|11118.9|11103.9|11114|11099|12
1633528320000|2021-10-06 13:52:00|11118.9|11103.9|11118.9|11103.9|11119.4|11104.4|11113.9|11098.9|32
1633528330000|2021-10-06 13:52:10|11120.7|11105.7|11119.5|11104.5|11123.9|11108.9|11119.5|11104.5|21
1633528350000|2021-10-06 13:52:30|11120.1|11105.1|11119.8|11104.8|11120.1|11105.1|11119.8|11104.8|10
1633528360000|2021-10-06 13:52:40|11119.5|11104.5|11114.7|11099.7|11119.5|11104.5|11114.7|11099.7|4
1633528370000|2021-10-06 13:52:50|11116.2|11101.2|11112.6|11097.6|11116.2|11101.2|11111.7|11096.7|3
1633528380000|2021-10-06 13:53:00|11113.2|11098.2|11109.6|11094.6|11113.2|11098.2|11109.6|11094.6|8
1633528390000|2021-10-06 13:53:10|11107.7|11092.7|11096.3|11081.3|11107.7|11092.7|11095.3|11080.3|53
1633528400000|2021-10-06 13:53:20|11096|11081|11097.2|11082.2|11098.8|11083.8|11095.9|11080.9|16
1633528410000|2021-10-06 13:53:30|11097.5|11082.5|11097.8|11082.8|11097.8|11082.8|11097.5|11082.5|20
1633528420000|2021-10-06 13:53:40|11096.6|11081.6|11098.3|11083.3|11098.3|11083.3|11096|11081|65
1633528430000|2021-10-06 13:53:50|11098|11083|11089.8|11074.8|11098|11083|11089.8|11074.8|79
1633528440000|2021-10-06 13:54:00|11089.2|11074.2|11069|11054|11089.2|11074.2|11069|11054|58
1633528450000|2021-10-06 13:54:10|11068.5|11053.5|11066.5|11051.5|11068.5|11053.5|11063.5|11048.5|26
1633528460000|2021-10-06 13:54:20|11066.7|11051.7|11060.2|11045.2|11066.7|11051.7|11060.2|11045.2|40
1633528470000|2021-10-06 13:54:30|11059.9|11044.9|11056.7|11041.7|11059.9|11044.9|11056.7|11041.7|61
1633528480000|2021-10-06 13:54:40|11055|11040|11053.6|11038.6|11055.8|11040.8|11053.6|11038.6|26
1633528490000|2021-10-06 13:54:50|11053.1|11038.1|11049.8|11034.8|11055.1|11040.1|11049.5|11034.5|137
1633528500000|2021-10-06 13:55:00|11050.3|11035.3|11060.2|11045.2|11060.2|11045.2|11050.3|11035.3|59
1633528510000|2021-10-06 13:55:10|11060.8|11045.8|11067.3|11052.3|11070.3|11055.3|11060.6|11045.6|32
1633528520000|2021-10-06 13:55:20|11067.5|11052.5|11065.4|11050.4|11069.1|11054.1|11065|11050|15
1633528530000|2021-10-06 13:55:30|11065.2|11050.2|11063.3|11048.3|11065.2|11050.2|11063.1|11048.1|19
1633528540000|2021-10-06 13:55:40|11063.5|11048.5|11055.5|11040.5|11063.7|11048.7|11054.9|11039.9|31
1633528550000|2021-10-06 13:55:50|11057.1|11042.1|11052|11037|11057.1|11042.1|11051.6|11036.6|17
1633528560000|2021-10-06 13:56:00|11051.4|11036.4|11047.9|11032.9|11051.4|11036.4|11047.4|11032.4|35
1633528570000|2021-10-06 13:56:10|11047.6|11032.6|11050|11035|11050|11035|11047.6|11032.6|13
1633528580000|2021-10-06 13:56:20|11050.2|11035.2|11052.2|11037.2|11052.2|11037.2|11050.2|11035.2|8
1633528590000|2021-10-06 13:56:30|11052.8|11037.8|11053.4|11038.4|11054.5|11039.5|11052.3|11037.3|9
1633528600000|2021-10-06 13:56:40|11053.2|11038.2|11050.5|11035.5|11055.8|11040.8|11050.5|11035.5|22
1633528610000|2021-10-06 13:56:50|11049.7|11034.7|11048.7|11033.7|11049.7|11034.7|11048.5|11033.5|11
1633528620000|2021-10-06 13:57:00|11048.5|11033.5|11048|11033|11048.7|11033.7|11048|11033|4
1633528630000|2021-10-06 13:57:10|11047.7|11032.7|11048.8|11033.8|11048.8|11033.8|11046.4|11031.4|28
1633528640000|2021-10-06 13:57:20|11050.7|11035.7|11047.4|11032.4|11051|11036|11047.4|11032.4|14
1633528650000|2021-10-06 13:57:30|11047.1|11032.1|11047.7|11032.7|11048.3|11033.3|11046.6|11031.6|18
1633528660000|2021-10-06 13:57:40|11047.9|11032.9|11052.9|11037.9|11052.9|11037.9|11047.9|11032.9|10
1633528670000|2021-10-06 13:57:50|11053.1|11038.1|11053.7|11038.7|11053.7|11038.7|11053.1|11038.1|2
1633528680000|2021-10-06 13:58:00|11054.3|11039.3|11050|11035|11054.3|11039.3|11050|11035|10
1633528690000|2021-10-06 13:58:10|11049.8|11034.8|11050.3|11035.3|11050.5|11035.5|11049.1|11034.1|2
1633528700000|2021-10-06 13:58:20|11051.5|11036.5|11052.2|11037.2|11052.2|11037.2|11050.4|11035.4|18
1633528710000|2021-10-06 13:58:30|11052.4|11037.4|11058.6|11043.6|11058.6|11043.6|11052.4|11037.4|10
1633528720000|2021-10-06 13:58:40|11061.5|11046.5|11059.7|11044.7|11062.7|11047.7|11059.7|11044.7|17
1633528730000|2021-10-06 13:58:50|11060.7|11045.7|11062.1|11047.1|11062.1|11047.1|11060.7|11045.7|2
1633528740000|2021-10-06 13:59:00|11061.9|11046.9|11062.8|11047.8|11066.2|11051.2|11061.9|11046.9|2
1633528750000|2021-10-06 13:59:10|11061.3|11046.3|11060.5|11045.5|11061.3|11046.3|11057.8|11042.8|29
1633528760000|2021-10-06 13:59:20|11060.8|11045.8|11060.8|11045.8|11060.8|11045.8|11060.8|11045.8|8
1633528770000|2021-10-06 13:59:30|11060.4|11045.4|11059.8|11044.8|11060.4|11045.4|11059.5|11044.5|7
1633528780000|2021-10-06 13:59:40|11059.2|11044.2|11057.9|11042.9|11059.2|11044.2|11057.8|11042.8|5
1633528790000|2021-10-06 13:59:50|11057.3|11042.3|11051.6|11036.6|11057.3|11042.3|11051.1|11036.1|16
1633528800000|2021-10-06 14:00:00|11051.3|11036.3|11047.4|11032.4|11051.3|11036.3|11047|11032|39
1633528810000|2021-10-06 14:00:10|11047.2|11032.2|11047.4|11032.4|11047.4|11032.4|11047.2|11032.2|2
1633528820000|2021-10-06 14:00:20|11047.2|11032.2|11047.2|11032.2|11047.2|11032.2|11047.2|11032.2|4
1633528830000|2021-10-06 14:00:30|11046.9|11031.9|11048.8|11033.8|11048.8|11033.8|11046.5|11031.5|7
1633528840000|2021-10-06 14:00:40|11048.7|11033.7|11047.7|11032.7|11048.7|11033.7|11047.3|11032.3|12
1633528850000|2021-10-06 14:00:50|11047.5|11032.5|11047.3|11032.3|11047.7|11032.7|11047.3|11032.3|7
1633528860000|2021-10-06 14:01:00|11047.7|11032.7|11046.7|11031.7|11047.7|11032.7|11046.3|11031.3|23
1633528870000|2021-10-06 14:01:10|11046.3|11031.3|11046.3|11031.3|11046.3|11031.3|11046.1|11031.1|9
1633528880000|2021-10-06 14:01:20|11046.5|11031.5|11047.5|11032.5|11047.5|11032.5|11046.5|11031.5|6
1633528890000|2021-10-06 14:01:30|11048.4|11033.4|11046.4|11031.4|11048.4|11033.4|11046.3|11031.3|6
1633528900000|2021-10-06 14:01:40|11045.5|11030.5|11046|11031|11046|11031|11045.5|11030.5|2
1633528910000|2021-10-06 14:01:50|11046.7|11031.7|11045.4|11030.4|11046.8|11031.8|11045.4|11030.4|13
1633528920000|2021-10-06 14:02:00|11042.1|11027.1|11040.8|11025.8|11042.8|11027.8|11040.8|11025.8|47
1633528930000|2021-10-06 14:02:10|11041.1|11026.1|11045.7|11030.7|11045.7|11030.7|11041.1|11026.1|10
1633528940000|2021-10-06 14:02:20|11045.9|11030.9|11044|11029|11046.4|11031.4|11044|11029|6
1633528950000|2021-10-06 14:02:30|11045.1|11030.1|11052.4|11037.4|11052.4|11037.4|11045.1|11030.1|10
1633528960000|2021-10-06 14:02:40|11052.2|11037.2|11052.4|11037.4|11052.4|11037.4|11052.2|11037.2|0
1633528970000|2021-10-06 14:02:50|11053.3|11038.3|11053.4|11038.4|11054|11039|11053.3|11038.3|13
1633528980000|2021-10-06 14:03:00|11052.6|11037.6|11054.2|11039.2|11055.2|11040.2|11051.7|11036.7|13
1633528990000|2021-10-06 14:03:10|11054.7|11039.7|11056.6|11041.6|11058.4|11043.4|11054.7|11039.7|10
1633529000000|2021-10-06 14:03:20|11057.2|11042.2|11061.8|11046.8|11062|11047|11057.2|11042.2|15
1633529010000|2021-10-06 14:03:30|11062|11047|11064.6|11049.6|11064.8|11049.8|11062|11047|1
1633529020000|2021-10-06 14:03:40|11065|11050|11064.4|11049.4|11065.6|11050.6|11064.4|11049.4|3
1633529030000|2021-10-06 14:03:50|11064.1|11049.1|11064.7|11049.7|11064.7|11049.7|11063.1|11048.1|14
1633529040000|2021-10-06 14:04:00|11067.4|11052.4|11061.5|11046.5|11069.1|11054.1|11061.5|11046.5|34
1633529050000|2021-10-06 14:04:10|11061.2|11046.2|11057.5|11042.5|11061.2|11046.2|11057.5|11042.5|3
1633529060000|2021-10-06 14:04:20|11056.7|11041.7|11056.8|11041.8|11056.8|11041.8|11056.5|11041.5|7
1633529070000|2021-10-06 14:04:30|11057.6|11042.6|11057.6|11042.6|11057.6|11042.6|11057.6|11042.6|2
1633529080000|2021-10-06 14:04:40|11058.5|11043.5|11058.8|11043.8|11058.8|11043.8|11058.5|11043.5|2
1633529090000|2021-10-06 14:04:50|11058.5|11043.5|11058.5|11043.5|11058.5|11043.5|11058.5|11043.5|1
1633529100000|2021-10-06 14:05:00|11059.4|11044.4|11060.4|11045.4|11060.4|11045.4|11058.6|11043.6|3
1633529120000|2021-10-06 14:05:20|11063.8|11048.8|11065.1|11050.1|11065.1|11050.1|11063.5|11048.5|14
1633529130000|2021-10-06 14:05:30|11064.7|11049.7|11066.2|11051.2|11066.6|11051.6|11064.5|11049.5|0
1633529140000|2021-10-06 14:05:40|11065.7|11050.7|11065.2|11050.2|11067.3|11052.3|11065.2|11050.2|8
1633529150000|2021-10-06 14:05:50|||||||||2
1633529160000|2021-10-06 14:06:00|11065.5|11050.5|11064.1|11049.1|11065.5|11050.5|11064.1|11049.1|16
1633529170000|2021-10-06 14:06:10|11064.3|11049.3|11064.3|11049.3|11064.3|11049.3|11064.3|11049.3|2
1633529180000|2021-10-06 14:06:20|11063.7|11048.7|11063.7|11048.7|11063.9|11048.9|11063.5|11048.5|4
1633529190000|2021-10-06 14:06:30|11065.1|11050.1|11063.7|11048.7|11065.1|11050.1|11063.7|11048.7|2
1633529200000|2021-10-06 14:06:40|11063.4|11048.4|11061.6|11046.6|11063.4|11048.4|11059.4|11044.4|25
1633529210000|2021-10-06 14:06:50|11061.3|11046.3|11064.6|11049.6|11064.6|11049.6|11061.3|11046.3|3
1633529220000|2021-10-06 14:07:00|11064.8|11049.8|11069.9|11054.9|11069.9|11054.9|11064.2|11049.2|4
1633529230000|2021-10-06 14:07:10|11070.7|11055.7|11071.4|11056.4|11071.4|11056.4|11070.5|11055.5|12
1633529240000|2021-10-06 14:07:20|11071.2|11056.2|11071.8|11056.8|11071.8|11056.8|11070.9|11055.9|7
1633529250000|2021-10-06 14:07:30|11075.9|11060.9|11077.7|11062.7|11077.7|11062.7|11074.8|11059.8|19
1633529260000|2021-10-06 14:07:40|11076.8|11061.8|11076|11061|11077.2|11062.2|11076|11061|8
1633529270000|2021-10-06 14:07:50|11076.3|11061.3|11077|11062|11077.3|11062.3|11076.3|11061.3|7
1633529280000|2021-10-06 14:08:00|11082.7|11067.7|11089.1|11074.1|11091.3|11076.3|11082.7|11067.7|24
1633529290000|2021-10-06 14:08:10|11090.6|11075.6|11092.5|11077.5|11092.5|11077.5|11090.6|11075.6|1
1633529300000|2021-10-06 14:08:20|11092.9|11077.9|11093.3|11078.3|11093.5|11078.5|11092.9|11077.9|6
1633529310000|2021-10-06 14:08:30|11093.1|11078.1|11088.4|11073.4|11093.1|11078.1|11088.3|11073.3|12
1633529320000|2021-10-06 14:08:40|11091.8|11076.8|11091.3|11076.3|11092.7|11077.7|11091.3|11076.3|7
1633529330000|2021-10-06 14:08:50|11091.2|11076.2|11091.2|11076.2|11091.6|11076.6|11091.2|11076.2|13
1633529340000|2021-10-06 14:09:00|11090.6|11075.6|11087.2|11072.2|11090.6|11075.6|11083.9|11068.9|18
1633529350000|2021-10-06 14:09:10|11087.4|11072.4|11088.1|11073.1|11088.1|11073.1|11085.5|11070.5|3
1633529360000|2021-10-06 14:09:20|11087.2|11072.2|11083.9|11068.9|11087.2|11072.2|11083.7|11068.7|6
1633529370000|2021-10-06 14:09:30|11082.8|11067.8|11085.4|11070.4|11085.4|11070.4|11082.8|11067.8|19
1633529380000|2021-10-06 14:09:40|||||||||1
1633529390000|2021-10-06 14:09:50|11085.6|11070.6|11085.4|11070.4|11085.8|11070.8|11085.4|11070.4|3
1633529400000|2021-10-06 14:10:00|11085.8|11070.8|11084.7|11069.7|11085.8|11070.8|11084.7|11069.7|2
1633529410000|2021-10-06 14:10:10|11084.3|11069.3|11086.2|11071.2|11086.2|11071.2|11083.8|11068.8|14
1633529420000|2021-10-06 14:10:20|11086|11071|11084.6|11069.6|11086|11071|11084.6|11069.6|4
1633529430000|2021-10-06 14:10:30|11084|11069|11085|11070|11085|11070|11084|11069|14
1633529440000|2021-10-06 14:10:40|11084.6|11069.6|11085.7|11070.7|11085.7|11070.7|11084.4|11069.4|2
1633529450000|2021-10-06 14:10:50|11085.5|11070.5|11085.5|11070.5|11085.7|11070.7|11085|11070|15
1633529460000|2021-10-06 14:11:00|11085.3|11070.3|11085|11070|11085.3|11070.3|11085|11070|0
1633529470000|2021-10-06 14:11:10|||||||||3
1633529480000|2021-10-06 14:11:20|11084.8|11069.8|11085|11070|11085|11070|11084.8|11069.8|0
1633529490000|2021-10-06 14:11:30|11084.2|11069.2|11074.4|11059.4|11084.2|11069.2|11074.4|11059.4|32
1633529500000|2021-10-06 14:11:40|11074.3|11059.3|11073.7|11058.7|11074.3|11059.3|11073.3|11058.3|15
1633529510000|2021-10-06 14:11:50|11073.9|11058.9|11070.5|11055.5|11073.9|11058.9|11070.5|11055.5|38
1633529520000|2021-10-06 14:12:00|11070.2|11055.2|11070.5|11055.5|11071.9|11056.9|11069.7|11054.7|13
1633529530000|2021-10-06 14:12:10|11071.8|11056.8|11074.1|11059.1|11074.1|11059.1|11070.4|11055.4|15
1633529540000|2021-10-06 14:12:20|11073.6|11058.6|11084.5|11069.5|11084.8|11069.8|11073.6|11058.6|8
1633529550000|2021-10-06 14:12:30|11084|11069|11083.7|11068.7|11084|11069|11083.2|11068.2|2
1633529560000|2021-10-06 14:12:40|11084.2|11069.2|11086.4|11071.4|11086.6|11071.6|11084.2|11069.2|10
1633529570000|2021-10-06 14:12:50|11086.8|11071.8|11089|11074|11089|11074|11086.8|11071.8|25
1633529580000|2021-10-06 14:13:00|11088.7|11073.7|11088.8|11073.8|11088.8|11073.8|11088.5|11073.5|2
1633529590000|2021-10-06 14:13:10|11088.5|11073.5|11095.7|11080.7|11095.7|11080.7|11088.5|11073.5|14
1633529600000|2021-10-06 14:13:20|11095.4|11080.4|11095.8|11080.8|11096.1|11081.1|11095.4|11080.4|10
1633529610000|2021-10-06 14:13:30|11096.1|11081.1|11096.3|11081.3|11096.3|11081.3|11095.8|11080.8|5
1633529620000|2021-10-06 14:13:40|11097.6|11082.6|11097.1|11082.1|11097.6|11082.6|11096.9|11081.9|12
1633529630000|2021-10-06 14:13:50|11098.9|11083.9|11098.3|11083.3|11100.6|11085.6|11098.3|11083.3|10
1633529640000|2021-10-06 14:14:00|11098.1|11083.1|11097.1|11082.1|11098.3|11083.3|11097.1|11082.1|3
1633529650000|2021-10-06 14:14:10|11096.4|11081.4|11097.3|11082.3|11097.3|11082.3|11096.4|11081.4|6
1633529660000|2021-10-06 14:14:20|11098.5|11083.5|11109.7|11094.7|11114.5|11096.8|11098.5|11083.5|35
1633529670000|2021-10-06 14:14:30|11110.2|11095.2|11115.8|11100.8|11117.5|11102.5|11108.9|11093.9|21
1633529680000|2021-10-06 14:14:40|11116|11101|11118.5|11103.5|11118.9|11103.9|11115|11100|40
1633529690000|2021-10-06 14:14:50|11118.2|11103.2|11118|11103|11118.2|11103.2|11118|11103|1
1633529700000|2021-10-06 14:15:00|11118.3|11103.3|11115.7|11100.7|11118.3|11103.3|11115.7|11100.7|8
1633529710000|2021-10-06 14:15:10|11115.5|11100.5|11108.3|11093.3|11115.7|11100.7|11108.3|11093.3|11
1633529720000|2021-10-06 14:15:20|11114.5|11099.5|11109.9|11094.9|11114.5|11099.5|11109.9|11094.9|12
1633529730000|2021-10-06 14:15:30|11110.3|11095.3|11110.2|11095.2|11110.3|11095.3|11109.6|11094.6|10
1633529740000|2021-10-06 14:15:40|11110|11095|11105.6|11090.6|11110|11095|11105.6|11090.6|17
1633529750000|2021-10-06 14:15:50|11105.8|11090.8|11103|11088|11105.8|11090.8|11103|11088|1
1633529760000|2021-10-06 14:16:00|11102.4|11087.4|11098.4|11083.4|11102.4|11087.4|11098.2|11083.2|3
1633529770000|2021-10-06 14:16:10|11098.8|11083.8|11104|11089|11104|11089|11098.8|11083.8|7
1633529780000|2021-10-06 14:16:20|11103.1|11088.1|11105.7|11090.7|11105.7|11090.7|11103.1|11088.1|2
1633529790000|2021-10-06 14:16:30|11106|11091|11102.7|11087.7|11106|11091|11102.7|11087.7|3
1633529800000|2021-10-06 14:16:40|11102.5|11087.5|11102.9|11087.9|11102.9|11087.9|11102.5|11087.5|4
1633529810000|2021-10-06 14:16:50|11103.8|11088.8|11106.5|11091.5|11106.5|11091.5|11103.8|11088.8|4
1633529820000|2021-10-06 14:17:00|11106.7|11091.7|11104|11089|11106.7|11091.7|11103.5|11088.5|3
1633529830000|2021-10-06 14:17:10|11104.1|11089.1|11102.8|11087.8|11104.1|11089.1|11101.7|11086.7|2
1633529840000|2021-10-06 14:17:20|11102|11087|11102|11087|11102|11087|11100.9|11085.9|12
1633529850000|2021-10-06 14:17:30|11101.1|11086.1|11100.7|11085.7|11101.1|11086.1|11100|11085|6
1633529860000|2021-10-06 14:17:40|11100.4|11085.4|11102|11087|11102.2|11087.2|11100.4|11085.4|9
1633529870000|2021-10-06 14:17:50|11102.2|11087.2|11101.7|11086.7|11102.2|11087.2|11101.7|11086.7|3
1633529890000|2021-10-06 14:18:10|11098.9|11083.9|11101.4|11086.4|11101.4|11086.4|11098.4|11083.4|9
1633529900000|2021-10-06 14:18:20|11101.1|11086.1|11100.4|11085.4|11101.4|11086.4|11100.4|11085.4|2
1633529920000|2021-10-06 14:18:40|11099.2|11084.2|11098.1|11083.1|11099.4|11084.4|11098.1|11083.1|12
1633529930000|2021-10-06 14:18:50|11097.3|11082.3|11097.3|11082.3|11097.3|11082.3|11097.3|11082.3|1
1633529940000|2021-10-06 14:19:00|11096.7|11081.7|11099.1|11084.1|11099.7|11084.7|11096.6|11081.6|4
1633529950000|2021-10-06 14:19:10|11098.8|11083.8|11096.7|11081.7|11098.8|11083.8|11096.7|11081.7|2
1633529960000|2021-10-06 14:19:20|11096.9|11081.9|11096.1|11081.1|11096.9|11081.9|11096.1|11081.1|3
1633529970000|2021-10-06 14:19:30|11095|11080|11094.2|11079.2|11095|11080|11093.8|11078.8|7
1633529980000|2021-10-06 14:19:40|11093.5|11078.5|11095.2|11080.2|11095.7|11080.7|11093|11078|33
1633529990000|2021-10-06 14:19:50|11094.4|11079.4|11094.4|11079.4|11094.4|11079.4|11094.4|11079.4|0
1633530000000|2021-10-06 14:20:00|11094|11079|11100.3|11085.3|11100.3|11085.3|11094|11079|13
1633530010000|2021-10-06 14:20:10|11100.8|11085.8|11100.8|11085.8|11100.8|11085.8|11100.8|11085.8|3
1633530020000|2021-10-06 14:20:20|11100.2|11085.2|11101.8|11086.8|11102.4|11087.4|11100.2|11085.2|14
1633530030000|2021-10-06 14:20:30|11101.6|11086.6|11101.4|11086.4|11102|11087|11100.6|11085.6|14
1633530040000|2021-10-06 14:20:40|11101|11086|11101|11086|11101|11086|11101|11086|0
1633530060000|2021-10-06 14:21:00|11100.7|11085.7|11099.9|11084.9|11100.7|11085.7|11099.9|11084.9|4
1633530070000|2021-10-06 14:21:10|11099.7|11084.7|11102.7|11087.7|11103.4|11088.4|11099.7|11084.7|9
1633530080000|2021-10-06 14:21:20|11102.6|11087.6|11101.2|11086.2|11102.8|11087.8|11101.2|11086.2|1
1633530090000|2021-10-06 14:21:30|11101|11086|11100.8|11085.8|11102.5|11087.5|11100.8|11085.8|5
1633530100000|2021-10-06 14:21:40|11101.1|11086.1|11101|11086|11101.1|11086.1|11101|11086|2
1633530110000|2021-10-06 14:21:50|11100.5|11085.5|11101.1|11086.1|11101.9|11086.9|11100.5|11085.5|5
1633530120000|2021-10-06 14:22:00|11100.9|11085.9|11102.6|11087.6|11103|11088|11100.7|11085.7|27
1633530130000|2021-10-06 14:22:10|11102.2|11087.2|11101.9|11086.9|11102.2|11087.2|11101.9|11086.9|1
1633530140000|2021-10-06 14:22:20|11102.2|11087.2|11102.2|11087.2|11102.2|11087.2|11102.2|11087.2|1
1633530150000|2021-10-06 14:22:30|11102.3|11087.3|11102.2|11087.2|11102.3|11087.3|11102.2|11087.2|2
1633530160000|2021-10-06 14:22:40|||||||||1
1633530170000|2021-10-06 14:22:50|11102.1|11087.1|11098.5|11083.5|11102.4|11087.4|11098.5|11083.5|5
1633530180000|2021-10-06 14:23:00|11098.2|11083.2|11099.5|11084.5|11101.8|11086.8|11098.2|11083.2|10
1633530190000|2021-10-06 14:23:10|11099.3|11084.3|11097.7|11082.7|11099.3|11084.3|11097.7|11082.7|9
1633530200000|2021-10-06 14:23:20|11098.2|11083.2|11098.5|11083.5|11098.5|11083.5|11098.2|11083.2|6
1633530210000|2021-10-06 14:23:30|11097.9|11082.9|11097.9|11082.9|11097.9|11082.9|11097.7|11082.7|5
1633530220000|2021-10-06 14:23:40|11097.5|11082.5|11093.6|11078.6|11097.5|11082.5|11088.9|11073.9|55
1633530230000|2021-10-06 14:23:50|11093.8|11078.8|11093.5|11078.5|11093.8|11078.8|11093.3|11078.3|18
1633530240000|2021-10-06 14:24:00|||||||||2
1633530260000|2021-10-06 14:24:20|11094|11079|11094|11079|11094.2|11079.2|11094|11079|3
1633530270000|2021-10-06 14:24:30|11095.1|11080.1|11095.5|11080.5|11096.3|11081.3|11095.1|11080.1|7
1633530280000|2021-10-06 14:24:40|11097|11082|11097.3|11082.3|11097.3|11082.3|11097|11082|1
1633530290000|2021-10-06 14:24:50|11097.4|11082.4|11097|11082|11097.4|11082.4|11096.5|11081.5|4
1633530300000|2021-10-06 14:25:00|11095.8|11080.8|11092.1|11077.1|11095.8|11080.8|11092.1|11077.1|13
1633530310000|2021-10-06 14:25:10|11091.3|11076.3|11091.5|11076.5|11091.5|11076.5|11090.9|11075.9|4
1633530320000|2021-10-06 14:25:20|11090.8|11075.8|11090.6|11075.6|11090.8|11075.8|11090.6|11075.6|0
1633530330000|2021-10-06 14:25:30|11091.2|11076.2|11090.9|11075.9|11092.6|11077.6|11090|11075|11
1633530340000|2021-10-06 14:25:40|11090|11075|11090.2|11075.2|11090.4|11075.4|11089.9|11074.9|5
1633530350000|2021-10-06 14:25:50|11089.7|11074.7|11090.7|11075.7|11090.7|11075.7|11089.5|11074.5|17
1633530360000|2021-10-06 14:26:00|11091|11076|11089.1|11074.1|11091|11076|11089.1|11074.1|10
1633530370000|2021-10-06 14:26:10|11088.2|11073.2|11088.7|11073.7|11088.7|11073.7|11086.3|11071.3|16
1633530380000|2021-10-06 14:26:20|11088.3|11073.3|11088.5|11073.5|11088.5|11073.5|11088.2|11073.2|42
1633530390000|2021-10-06 14:26:30|11090.4|11075.4|11090.9|11075.9|11090.9|11075.9|11090.4|11075.4|2
1633530400000|2021-10-06 14:26:40|11090.7|11075.7|11088.8|11073.8|11090.7|11075.7|11088.8|11073.8|4
1633530410000|2021-10-06 14:26:50|11088.4|11073.4|11089.9|11074.9|11089.9|11074.9|11087.3|11072.3|38
1633530420000|2021-10-06 14:27:00|11090.1|11075.1|11089.9|11074.9|11094.3|11079.3|11089.9|11074.9|15
1633530430000|2021-10-06 14:27:10|11089.7|11074.7|11090.3|11075.3|11090.3|11075.3|11089.7|11074.7|5
1633530440000|2021-10-06 14:27:20|11090|11075|11090.5|11075.5|11090.5|11075.5|11090|11075|3
1633530450000|2021-10-06 14:27:30|11090.8|11075.8|11077.8|11062.8|11090.8|11075.8|11076.3|11061.3|14
1633530460000|2021-10-06 14:27:40|11077.3|11062.3|11077.3|11062.3|11077.3|11062.3|11077.3|11062.3|0
1633530470000|2021-10-06 14:27:50|11077.1|11062.1|11076.7|11061.7|11077.3|11062.3|11076.7|11061.7|2
1633530480000|2021-10-06 14:28:00|11076.3|11061.3|11075.5|11060.5|11076.3|11061.3|11075.4|11060.4|2
1633530490000|2021-10-06 14:28:10|11075.7|11060.7|11074.1|11059.1|11075.7|11060.7|11073.2|11058.2|19
1633530500000|2021-10-06 14:28:20|11074.7|11059.7|11070.7|11055.7|11074.7|11059.7|11069.8|11054.8|4
1633530510000|2021-10-06 14:28:30|11070.2|11055.2|11066.7|11051.7|11070.2|11055.2|11066.7|11051.7|7
1633530530000|2021-10-06 14:28:50|11065.3|11050.3|11063.9|11048.9|11065.3|11050.3|11063.4|11048.4|11
1633530540000|2021-10-06 14:29:00|11063.7|11048.7|11063.9|11048.9|11063.9|11048.9|11063.7|11048.7|8
1633530550000|2021-10-06 14:29:10|11065.1|11050.1|11060.3|11045.3|11066.2|11051.2|11060.3|11045.3|7
1633530560000|2021-10-06 14:29:20|11062.4|11047.4|11060.6|11045.6|11063.2|11048.2|11060.6|11045.6|9
1633530570000|2021-10-06 14:29:30|11061.2|11046.2|11060.8|11045.8|11061.6|11046.6|11060.8|11045.8|7
1633530580000|2021-10-06 14:29:40|11060.5|11045.5|11060.8|11045.8|11061.2|11046.2|11060.5|11045.5|9
1633530590000|2021-10-06 14:29:50|11060.5|11045.5|11059.6|11044.6|11061.2|11046.2|11057.3|11042.3|20
1633530600000|2021-10-06 14:30:00|11059.8|11044.8|11052|11037|11059.8|11044.8|11052|11037|36
1633530610000|2021-10-06 14:30:10|11049.3|11034.3|11048.1|11033.1|11054.2|11039.2|11045.9|11030.9|51
1633530620000|2021-10-06 14:30:20|11048.7|11033.7|11049.1|11034.1|11051.9|11036.9|11047.4|11032.4|34
1633530630000|2021-10-06 14:30:30|11048.6|11033.6|11051.5|11036.5|11051.5|11036.5|11048.4|11033.4|8
1633530640000|2021-10-06 14:30:40|11053|11038|11055.3|11040.3|11058.4|11043.4|11052.8|11037.8|53
1633530650000|2021-10-06 14:30:50|11055.1|11040.1|11055.7|11040.7|11055.7|11040.7|11055.1|11040.1|11
1633530660000|2021-10-06 14:31:00|11056.2|11041.2|11061.4|11046.4|11062.3|11047.3|11055.6|11040.6|30
1633530670000|2021-10-06 14:31:10|11061.1|11046.1|11067.7|11052.7|11067.7|11052.7|11060.8|11045.8|41
1633530680000|2021-10-06 14:31:20|11065.9|11050.9|11067.8|11052.8|11068.5|11053.5|11065.3|11050.3|4
1633530690000|2021-10-06 14:31:30|11068.1|11053.1|11064.1|11049.1|11068.1|11053.1|11064.1|11049.1|13
1633530700000|2021-10-06 14:31:40|11063.5|11048.5|11059.6|11044.6|11063.5|11048.5|11059.6|11044.6|7
1633530710000|2021-10-06 14:31:50|11059.4|11044.4|11060.3|11045.3|11060.6|11045.6|11056.9|11041.9|61
1633530720000|2021-10-06 14:32:00|11064.3|11049.3|11070.7|11055.7|11070.7|11055.7|11064.3|11049.3|8
1633530730000|2021-10-06 14:32:10|11067.7|11052.7|11070.9|11055.9|11070.9|11055.9|11067.7|11052.7|23
1633530740000|2021-10-06 14:32:20|11070.5|11055.5|11070.8|11055.8|11071.2|11056.2|11070|11055|57
1633530750000|2021-10-06 14:32:30|11068.7|11053.7|11068.6|11053.6|11070.4|11055.4|11067.7|11052.7|21
1633530760000|2021-10-06 14:32:40|11068.3|11053.3|11067.5|11052.5|11068.7|11053.7|11067.5|11052.5|9
1633530770000|2021-10-06 14:32:50|11068.1|11053.1|11071.9|11056.9|11071.9|11056.9|11067.6|11052.6|11
1633530780000|2021-10-06 14:33:00|11072.3|11057.3|11069.6|11054.6|11072.8|11057.8|11069.6|11054.6|4
1633530790000|2021-10-06 14:33:10|11071.2|11056.2|11072.6|11057.6|11072.6|11057.6|11071.2|11056.2|7
1633530800000|2021-10-06 14:33:20|11072.4|11057.4|11071.7|11056.7|11072.8|11057.8|11071.7|11056.7|6
1633530810000|2021-10-06 14:33:30|11070.4|11055.4|11070.1|11055.1|11070.4|11055.4|11070.1|11055.1|5
1633530820000|2021-10-06 14:33:40|11070.4|11055.4|11070.8|11055.8|11071.4|11056.4|11070.4|11055.4|14
1633530830000|2021-10-06 14:33:50|11069.9|11054.9|11070.8|11055.8|11071.8|11056.8|11069.9|11054.9|5
1633530840000|2021-10-06 14:34:00|11070.5|11055.5|11070.7|11055.7|11070.7|11055.7|11069.1|11054.1|12
1633530850000|2021-10-06 14:34:10|11070.5|11055.5|11070.5|11055.5|11070.5|11055.5|11070.5|11055.5|2
1633530860000|2021-10-06 14:34:20|11070.8|11055.8|11070.5|11055.5|11070.8|11055.8|11070.5|11055.5|2
1633530870000|2021-10-06 14:34:30|11073.3|11058.3|11073.8|11058.8|11074|11059|11073.3|11058.3|7
1633530880000|2021-10-06 14:34:40|11074.9|11059.9|11074.3|11059.3|11075.3|11060.3|11074.3|11059.3|10
1633530890000|2021-10-06 14:34:50|11074.1|11059.1|11072.7|11057.7|11074.1|11059.1|11072.7|11057.7|7
1633530900000|2021-10-06 14:35:00|11072.4|11057.4|11057.8|11042.8|11072.4|11057.4|11057.8|11042.8|11
1633530910000|2021-10-06 14:35:10|11059.1|11044.1|11059.1|11044.1|11059.3|11044.3|11057|11042|13
1633530930000|2021-10-06 14:35:30|11058.8|11043.8|11059.9|11044.9|11061.3|11046.3|11058.8|11043.8|3
1633530940000|2021-10-06 14:35:40|11060.6|11045.6|11054.1|11039.1|11060.6|11045.6|11053.2|11038.2|26
1633530950000|2021-10-06 14:35:50|11053.2|11038.2|11056|11041|11056|11041|11053.1|11038.1|11
1633530960000|2021-10-06 14:36:00|11055.8|11040.8|11054.3|11039.3|11055.8|11040.8|11054.3|11039.3|5
1633530970000|2021-10-06 14:36:10|11053.9|11038.9|11053|11038|11058.2|11043.2|11050.7|11035.7|40
1633530980000|2021-10-06 14:36:20|11055.7|11040.7|11055.7|11040.7|11055.7|11040.7|11055.7|11040.7|0
1633530990000|2021-10-06 14:36:30|11056|11041|11055.6|11040.6|11057|11042|11055.6|11040.6|20
1633531000000|2021-10-06 14:36:40|11052.6|11037.6|11054|11039|11054.1|11039.1|11052|11037|15
1633531010000|2021-10-06 14:36:50|11053.6|11038.6|11053.1|11038.1|11054.8|11039.8|11053.1|11038.1|10
1633531020000|2021-10-06 14:37:00|11052.1|11037.1|11051.3|11036.3|11052.1|11037.1|11049.4|11034.4|53
1633531030000|2021-10-06 14:37:10|11052.8|11037.8|11050.7|11035.7|11052.8|11037.8|11050.7|11035.7|15
1633531040000|2021-10-06 14:37:20|11051|11036|11047.8|11032.8|11051.4|11036.4|11047.8|11032.8|26
1633531050000|2021-10-06 14:37:30|11043.9|11028.9|11044.1|11029.1|11046.1|11031.1|11043.7|11028.7|5
1633531060000|2021-10-06 14:37:40|11044.4|11029.4|11042.9|11027.9|11044.4|11029.4|11042.9|11027.9|8
1633531070000|2021-10-06 14:37:50|11043.2|11028.2|11043.2|11028.2|11045.6|11030.6|11043.2|11028.2|7
1633531080000|2021-10-06 14:38:00|11043|11028|11044.1|11029.1|11045.9|11030.9|11042.9|11027.9|8
1633531090000|2021-10-06 14:38:10|11043.2|11028.2|11042|11027|11043.2|11028.2|11042|11027|6
1633531100000|2021-10-06 14:38:20|11041.1|11026.1|11044.3|11029.3|11044.6|11029.6|11041.1|11026.1|15
1633531110000|2021-10-06 14:38:30|11046.3|11031.3|11045.3|11030.3|11047.3|11032.3|11045.3|11030.3|24
1633531120000|2021-10-06 14:38:40|11045.9|11030.9|11040.9|11025.9|11045.9|11030.9|11039.8|11024.8|11
1633531130000|2021-10-06 14:38:50|11040.7|11025.7|11039.7|11024.7|11040.7|11025.7|11039.7|11024.7|14
1633531140000|2021-10-06 14:39:00|11041.8|11026.8|11038|11023|11041.8|11026.8|11038|11023|54
1633531150000|2021-10-06 14:39:10|11039.5|11024.5|11039.5|11024.5|11039.9|11024.9|11039|11024|11
1633531160000|2021-10-06 14:39:20|11039.2|11024.2|11042|11027|11042|11027|11039.2|11024.2|6
1633531170000|2021-10-06 14:39:30|11042.2|11027.2|11042.7|11027.7|11042.7|11027.7|11042.2|11027.2|0
1633531180000|2021-10-06 14:39:40|11047.5|11032.5|11049|11034|11049|11034|11044.5|11029.5|16
1633531190000|2021-10-06 14:39:50|11050.8|11035.8|11045.5|11030.5|11052|11037|11045.5|11030.5|25
1633531200000|2021-10-06 14:40:00|11045.1|11030.1|11044.2|11029.2|11045.1|11030.1|11043.7|11028.7|10
1633531210000|2021-10-06 14:40:10|11043|11028|11040.2|11025.2|11043|11028|11040.2|11025.2|16
1633531220000|2021-10-06 14:40:20|11039.7|11024.7|11038.1|11023.1|11039.7|11024.7|11038.1|11023.1|4
1633531230000|2021-10-06 14:40:30|11039.3|11024.3|11041.4|11026.4|11041.4|11026.4|11039.3|11024.3|12
1633531240000|2021-10-06 14:40:40|11041.2|11026.2|11039.6|11024.6|11041.2|11026.2|11039.4|11024.4|11
1633531250000|2021-10-06 14:40:50|11038.9|11023.9|11041.9|11026.9|11042|11027|11038.9|11023.9|12
1633531260000|2021-10-06 14:41:00|11041.3|11026.3|11041|11026|11043.8|11028.8|11039.8|11024.8|26
1633531270000|2021-10-06 14:41:10|11040.5|11025.5|11041.4|11026.4|11041.4|11026.4|11040.5|11025.5|4
1633531280000|2021-10-06 14:41:20|11042.6|11027.6|11041.7|11026.7|11042.6|11027.6|11041.3|11026.3|7
1633531290000|2021-10-06 14:41:30|||||||||2
1633531300000|2021-10-06 14:41:40|||||||||2
1633531310000|2021-10-06 14:41:50|11041.4|11026.4|11048.7|11033.7|11052.6|11037.6|11041.4|11026.4|11
1633531320000|2021-10-06 14:42:00|11048.4|11033.4|11044.9|11029.9|11048.4|11033.4|11044.5|11029.5|20
1633531330000|2021-10-06 14:42:10|11044.7|11029.7|11046.5|11031.5|11046.5|11031.5|11044.7|11029.7|59
1633531340000|2021-10-06 14:42:20|11045.6|11030.6|11048.3|11033.3|11048.9|11033.9|11045.4|11030.4|12
1633531350000|2021-10-06 14:42:30|11048.6|11033.6|11046.8|11031.8|11048.6|11033.6|11046.8|11031.8|4
1633531360000|2021-10-06 14:42:40|11047.1|11032.1|11049.8|11034.8|11050.1|11035.1|11047.1|11032.1|7
1633531370000|2021-10-06 14:42:50|11050.2|11035.2|11053.7|11038.7|11053.9|11038.9|11050.2|11035.2|9
1633531380000|2021-10-06 14:43:00|11053.9|11038.9|11054.7|11039.7|11054.7|11039.7|11053.7|11038.7|8
1633531390000|2021-10-06 14:43:10|||||||||2
1633531410000|2021-10-06 14:43:30|11055|11040|11060.3|11045.3|11060.3|11045.3|11055|11040|5
1633531420000|2021-10-06 14:43:40|11059.8|11044.8|11058|11043|11059.8|11044.8|11057.9|11042.9|8
1633531430000|2021-10-06 14:43:50|11057.5|11042.5|11056.5|11041.5|11057.5|11042.5|11056.5|11041.5|2
1633531440000|2021-10-06 14:44:00|11056|11041|11056|11041|11056|11041|11056|11041|1
1633531450000|2021-10-06 14:44:10|11058.9|11043.9|11058.2|11043.2|11058.9|11043.9|11058.2|11043.2|3
1633531460000|2021-10-06 14:44:20|11058|11043|11056.7|11041.7|11058|11043|11056.5|11041.5|4
1633531470000|2021-10-06 14:44:30|11057|11042|11059.9|11044.9|11060.2|11045.2|11057|11042|8
1633531480000|2021-10-06 14:44:40|11059.5|11044.5|11059.5|11044.5|11059.5|11044.5|11055|11040|19
1633531490000|2021-10-06 14:44:50|11056.7|11041.7|11056.2|11041.2|11056.7|11041.7|11056.2|11041.2|7
1633531500000|2021-10-06 14:45:00|11055.9|11040.9|11055.1|11040.1|11056.2|11041.2|11055.1|11040.1|9
1633531510000|2021-10-06 14:45:10|11053|11038|11055|11040|11055|11040|11053|11038|12
1633531520000|2021-10-06 14:45:20|11054.7|11039.7|11051.2|11036.2|11055.5|11040.5|11051.2|11036.2|16
1633531530000|2021-10-06 14:45:30|11050.9|11035.9|11050.9|11035.9|11050.9|11035.9|11050.9|11035.9|1
1633531540000|2021-10-06 14:45:40|11050.6|11035.6|11053.6|11038.6|11054.6|11039.6|11050.6|11035.6|16
1633531550000|2021-10-06 14:45:50|11053.2|11038.2|11052.6|11037.6|11053.2|11038.2|11052.6|11037.6|1
1633531560000|2021-10-06 14:46:00|11051.7|11036.7|11051.3|11036.3|11051.7|11036.7|11051.3|11036.3|4
1633531570000|2021-10-06 14:46:10|11052.5|11037.5|11051.5|11036.5|11053.1|11038.1|11051.5|11036.5|3
1633531580000|2021-10-06 14:46:20|11051|11036|11051|11036|11051|11036|11051|11036|2
1633531590000|2021-10-06 14:46:30|11050.4|11035.4|11049.6|11034.6|11050.4|11035.4|11049.6|11034.6|8
1633531600000|2021-10-06 14:46:40|||||||||1
1633531610000|2021-10-06 14:46:50|11049|11034|11048.2|11033.2|11049|11034|11048.2|11033.2|3
1633531620000|2021-10-06 14:47:00|11047.7|11032.7|11043.9|11028.9|11048.2|11033.2|11043.9|11028.9|9
1633531630000|2021-10-06 14:47:10|11043.7|11028.7|11044.5|11029.5|11045.3|11030.3|11043.7|11028.7|3
1633531640000|2021-10-06 14:47:20|11044.8|11029.8|11043.9|11028.9|11044.8|11029.8|11043.5|11028.5|7
1633531660000|2021-10-06 14:47:40|11043.4|11028.4|11040.8|11025.8|11043.4|11028.4|11040.8|11025.8|11
1633531670000|2021-10-06 14:47:50|11042|11027|11040.8|11025.8|11042|11027|11040.8|11025.8|6
1633531680000|2021-10-06 14:48:00|11040.3|11025.3|11038.8|11023.8|11042.2|11027.2|11038.8|11023.8|12
1633531690000|2021-10-06 14:48:10|11039|11024|11039.3|11024.3|11039.3|11024.3|11037.4|11022.4|6
1633531700000|2021-10-06 14:48:20|11037.9|11022.9|11038.9|11023.9|11038.9|11023.9|11037.9|11022.9|5
1633531710000|2021-10-06 14:48:30|11039.6|11024.6|11039.6|11024.6|11039.6|11024.6|11039.6|11024.6|1
1633531720000|2021-10-06 14:48:40|11039.3|11024.3|11038.8|11023.8|11039.3|11024.3|11038.8|11023.8|5
1633531730000|2021-10-06 14:48:50|11039.1|11024.1|11038.9|11023.9|11039.1|11024.1|11038.9|11023.9|3
1633531740000|2021-10-06 14:49:00|11038.7|11023.7|11037.6|11022.6|11038.7|11023.7|11037.4|11022.4|5
1633531750000|2021-10-06 14:49:10|11038.6|11023.6|11038.6|11023.6|11038.6|11023.6|11038.6|11023.6|2
1633531760000|2021-10-06 14:49:20|11038.4|11023.4|11037.9|11022.9|11038.4|11023.4|11037.9|11022.9|1
1633531770000|2021-10-06 14:49:30|11037.7|11022.7|11039.3|11024.3|11039.3|11024.3|11037.4|11022.4|7
1633531780000|2021-10-06 14:49:40|11039|11024|11039|11024|11039|11024|11039|11024|3
1633531790000|2021-10-06 14:49:50|11038.7|11023.7|11039|11024|11039|11024|11038.7|11023.7|3
1633531800000|2021-10-06 14:50:00|11038.7|11023.7|11039.2|11024.2|11039.2|11024.2|11038.4|11023.4|12
1633531810000|2021-10-06 14:50:10|11038.5|11023.5|11039|11024|11039.2|11024.2|11038.5|11023.5|16
1633531820000|2021-10-06 14:50:20|11038.4|11023.4|11037.2|11022.2|11038.4|11023.4|11037.2|11022.2|10
1633531830000|2021-10-06 14:50:30|11036.6|11021.6|11036.1|11021.1|11036.6|11021.6|11036.1|11021.1|1
1633531840000|2021-10-06 14:50:40|11035.9|11020.9|11035.9|11020.9|11035.9|11020.9|11035.9|11020.9|16
1633531850000|2021-10-06 14:50:50|11036.5|11021.5|11036.6|11021.6|11037.5|11022.5|11036.5|11021.5|6
1633531860000|2021-10-06 14:51:00|11036.3|11021.3|11036.3|11021.3|11036.3|11021.3|11036.3|11021.3|3
1633531870000|2021-10-06 14:51:10|11036.1|11021.1|11035|11020|11036.1|11021.1|11035|11020|6
1633531880000|2021-10-06 14:51:20|11034.5|11019.5|11036.6|11021.6|11036.6|11021.6|11034.5|11019.5|20
1633531890000|2021-10-06 14:51:30|11036.4|11021.4|11037.3|11022.3|11037.3|11022.3|11036.1|11021.1|3
1633531900000|2021-10-06 14:51:40|11037.7|11022.7|11038.3|11023.3|11038.3|11023.3|11037.7|11022.7|1
1633531910000|2021-10-06 14:51:50|11038.5|11023.5|11022.8|11007.8|11038.5|11023.5|11022.4|11007.4|121
1633531920000|2021-10-06 14:52:00|11023.2|11008.2|11015.7|11000.7|11023.2|11008.2|11015.7|11000.7|10
1633531930000|2021-10-06 14:52:10|11016.6|11001.6|11002|10987|11020.3|11005.3|11001.6|10986.6|126
1633531940000|2021-10-06 14:52:20|11003.2|10988.2|11010.4|10995.4|11010.8|10995.8|11003.2|10988.2|15
1633531950000|2021-10-06 14:52:30|11010|10995|11001.9|10986.9|11010|10995|11001.9|10986.9|5
1633531960000|2021-10-06 14:52:40|11002.2|10987.2|10996.1|10981.1|11002.5|10987.5|10996.1|10981.1|26
1633531970000|2021-10-06 14:52:50|10996.8|10981.8|11000.7|10985.7|11000.7|10985.7|10996.8|10981.8|7
1633531980000|2021-10-06 14:53:00|11000.6|10985.6|11002.6|10987.6|11005.6|10990.6|11000.3|10985.3|11
1633531990000|2021-10-06 14:53:10|11003|10988|10999.8|10984.8|11003|10988|10999.8|10984.8|5
1633532000000|2021-10-06 14:53:20|10997.4|10982.4|10993.8|10978.8|10997.6|10982.6|10993.8|10978.8|31
1633532010000|2021-10-06 14:53:30|10994.8|10979.8|11000|10985|11000.5|10985.5|10994.8|10979.8|15
1633532020000|2021-10-06 14:53:40|10999.4|10984.4|10999.1|10984.1|10999.4|10984.4|10999.1|10984.1|6
1633532030000|2021-10-06 14:53:50|10998.8|10983.8|10998.4|10983.4|10998.8|10983.8|10998.4|10983.4|2
1633532040000|2021-10-06 14:54:00|10998.7|10983.7|11008.3|10993.3|11012.2|10997.2|10998.2|10983.2|33
1633532050000|2021-10-06 14:54:10|11008.1|10993.1|10997.4|10982.4|11008.1|10993.1|10997.4|10982.4|41
1633532060000|2021-10-06 14:54:20|10996.5|10981.5|10991.9|10976.9|10996.5|10981.5|10991.9|10976.9|40
1633532070000|2021-10-06 14:54:30|10992.7|10977.7|10984.1|10969.1|10994.1|10979.1|10983.9|10968.9|22
1633532080000|2021-10-06 14:54:40|10984.4|10969.4|10984.9|10969.9|10984.9|10969.9|10984.4|10969.4|6
1633532090000|2021-10-06 14:54:50|10984.4|10969.4|10974.7|10959.7|10985.1|10970.1|10974.7|10959.7|22
1633532100000|2021-10-06 14:55:00|10976.5|10961.5|10981.2|10966.2|10981.9|10966.9|10974.9|10959.9|12
1633532110000|2021-10-06 14:55:10|10980.4|10965.4|10973.7|10958.7|10980.4|10965.4|10973.7|10958.7|21
1633532120000|2021-10-06 14:55:20|10973.9|10958.9|10961.1|10946.1|10973.9|10958.9|10959.9|10944.9|61
1633532130000|2021-10-06 14:55:30|10961.3|10946.3|10960.6|10945.6|10963.1|10948.1|10960.6|10945.6|38
1633532140000|2021-10-06 14:55:40|10960.4|10945.4|10956.3|10941.3|10961.7|10946.7|10954.3|10939.3|32
1633532150000|2021-10-06 14:55:50|10956|10941|10951.6|10936.6|10956|10941|10951.6|10936.6|35
1633532160000|2021-10-06 14:56:00|10951.9|10936.9|10943.3|10928.3|10955.4|10940.4|10943.3|10928.3|147
1633532170000|2021-10-06 14:56:10|10942.8|10927.8|10933.7|10918.7|10944.6|10929.6|10932.5|10917.5|40
1633532180000|2021-10-06 14:56:20|10931.9|10916.9|10938.3|10923.3|10940.4|10925.4|10931.9|10916.9|60
1633532190000|2021-10-06 14:56:30|10938.5|10923.5|10936.2|10921.2|10940.8|10925.8|10936.2|10921.2|14
1633532200000|2021-10-06 14:56:40|10936|10921|10936|10921|10936.4|10921.4|10936|10921|2
1633532210000|2021-10-06 14:56:50|10939.9|10924.9|10943.4|10928.4|10947.9|10932.9|10939.9|10924.9|23
1633532220000|2021-10-06 14:57:00|10942.8|10927.8|10935.4|10920.4|10942.8|10927.8|10935.4|10920.4|32
1633532230000|2021-10-06 14:57:10|10935.7|10920.7|10925.7|10910.7|10935.7|10920.7|10924.4|10909.2|33
1633532240000|2021-10-06 14:57:20|10925.4|10910.4|10935.9|10920.9|10935.9|10920.9|10925.4|10910.4|2
1633532250000|2021-10-06 14:57:30|10942.9|10927.9|10946.4|10931.4|10946.9|10931.9|10942.9|10927.9|6
1633532260000|2021-10-06 14:57:40|10945.2|10930.2|10959.9|10944.9|10960.8|10945.8|10945.2|10930.2|12
1633532270000|2021-10-06 14:57:50|10958.5|10943.5|10955|10940|10958.5|10943.5|10954.5|10939.5|15
1633532280000|2021-10-06 14:58:00|10955.4|10940.4|10949|10934|10957.7|10942.7|10949|10934|27
1633532290000|2021-10-06 14:58:10|10948.1|10933.1|10941.7|10926.7|10948.1|10933.1|10940.7|10925.7|18
1633532300000|2021-10-06 14:58:20|10941.3|10926.3|10937.8|10922.8|10941.3|10926.3|10937.8|10922.8|6
1633532310000|2021-10-06 14:58:30|10936.8|10921.8|10921.2|10906.2|10936.8|10921.8|10921.2|10906.2|8
1633532320000|2021-10-06 14:58:40|10921.6|10906.6|10919.7|10904.7|10921.6|10906.6|10918|10903|12
1633532330000|2021-10-06 14:58:50|10919.3|10904.3|10917.7|10902.7|10921.4|10906.4|10917.7|10902.7|17
1633532340000|2021-10-06 14:59:00|10918|10903|10915.9|10900.9|10918|10903|10913.2|10898.2|26
1633532350000|2021-10-06 14:59:10|10918.7|10903.7|10918.9|10903.9|10919.3|10904.3|10918.3|10903.3|12
1633532360000|2021-10-06 14:59:20|10916.2|10901.2|10907.4|10892.4|10916.2|10901.2|10906.9|10891.9|23
1633532370000|2021-10-06 14:59:30|10907.2|10892.2|10893.5|10878.5|10907.2|10892.2|10893.5|10878.5|26
1633532380000|2021-10-06 14:59:40|10893.3|10878.3|10902.8|10887.8|10904.1|10889.1|10893.3|10878.3|78
1633532390000|2021-10-06 14:59:50|10902.2|10887.2|10896.7|10881.7|10902.7|10887.7|10896.7|10881.7|24
1633532400000|2021-10-06 15:00:00|10895.5|10880.5|10901.2|10886.2|10902.1|10887.1|10895.5|10880.5|11
1633532410000|2021-10-06 15:00:10|10902.2|10887.2|10904.5|10889.5|10905.5|10890.5|10901.2|10886.2|9
1633532420000|2021-10-06 15:00:20|10908.1|10893.1|10908.5|10893.5|10909.8|10894.8|10908.1|10893.1|11
1633532430000|2021-10-06 15:00:30|10909.1|10894.1|10908.8|10893.8|10911.3|10896.3|10908.8|10893.8|15
1633532440000|2021-10-06 15:00:40|10908.3|10893.3|10906|10891|10908.3|10893.3|10905.4|10890.4|22
1633532450000|2021-10-06 15:00:50|10905.7|10890.7|10905.7|10890.7|10905.7|10890.7|10905.7|10890.7|1
1633532460000|2021-10-06 15:01:00|10909|10894|10910.3|10895.3|10914.7|10899.7|10909|10894|12
1633532470000|2021-10-06 15:01:10|10908.3|10893.3|10909.5|10894.5|10909.5|10894.5|10908|10893|7
1633532480000|2021-10-06 15:01:20|10909.1|10894.1|10912.1|10897.1|10912.1|10897.1|10907.6|10892.6|9
1633532490000|2021-10-06 15:01:30|10911.7|10896.7|10911.9|10896.9|10911.9|10896.9|10911.4|10896.4|6
1633532500000|2021-10-06 15:01:40|10913|10898|10923.5|10908.5|10928.9|10913.9|10913|10898|28
1633532510000|2021-10-06 15:01:50|10923|10908|10922.6|10907.6|10924.3|10909.3|10922.6|10907.6|5
1633532520000|2021-10-06 15:02:00|10922.1|10907.1|10924.1|10909.1|10924.4|10909.4|10922.1|10907.1|1
1633532530000|2021-10-06 15:02:10|10923.6|10908.6|10924.5|10909.5|10924.7|10909.7|10923|10908|2
1633532540000|2021-10-06 15:02:20|10924.3|10909.3|10917.7|10902.7|10924.3|10909.3|10916.7|10901.7|14
1633532550000|2021-10-06 15:02:30|10919.2|10904.2|10916.2|10901.2|10919.2|10904.2|10916.2|10901.2|1
1633532560000|2021-10-06 15:02:40|10916|10901|10915.7|10900.7|10916|10901|10915.7|10900.7|1
1633532570000|2021-10-06 15:02:50|10915.6|10900.6|10912.1|10897.1|10915.6|10900.6|10912.1|10897.1|17
1633532580000|2021-10-06 15:03:00|10912.4|10897.4|10911.6|10896.6|10915.8|10900.8|10910.7|10895.7|10
1633532590000|2021-10-06 15:03:10|10910.2|10895.2|10911.4|10896.4|10911.4|10896.4|10909.4|10894.4|2
1633532600000|2021-10-06 15:03:20|10912.6|10897.6|10916.4|10901.4|10916.4|10901.4|10912.6|10897.6|3
1633532610000|2021-10-06 15:03:30|10917|10902|10916.7|10901.7|10918|10903|10916.7|10901.7|4
1633532620000|2021-10-06 15:03:40|10917|10902|10917.3|10902.3|10917.3|10902.3|10917|10902|8
1633532630000|2021-10-06 15:03:50|10917.9|10902.9|10914.4|10899.4|10917.9|10902.9|10907.6|10892.6|29
1633532640000|2021-10-06 15:04:00|10914.1|10899.1|10909.7|10894.7|10914.1|10899.1|10908.4|10893.4|3
1633532650000|2021-10-06 15:04:10|10909.2|10894.2|10903.2|10888.2|10909.2|10894.2|10901.7|10886.7|2
1633532660000|2021-10-06 15:04:20|10902.7|10887.7|10902.2|10887.2|10902.7|10887.7|10901.6|10886.6|3
1633532670000|2021-10-06 15:04:30|10901.6|10886.6|10901|10886|10901.6|10886.6|10901|10886|6
1633532680000|2021-10-06 15:04:40|10900.7|10885.7|10900.7|10885.7|10900.7|10885.7|10900.7|10885.7|0
1633532690000|2021-10-06 15:04:50|||||||||6
1633532700000|2021-10-06 15:05:00|10900.2|10885.2|10893.8|10878.8|10900.2|10885.2|10892.3|10877.3|46
1633532710000|2021-10-06 15:05:10|10893.3|10878.3|10902.5|10887.5|10909.7|10894.7|10892|10877|15
1633532720000|2021-10-06 15:05:20|10901.4|10886.4|10896.7|10881.7|10901.4|10886.4|10895.5|10880.5|6
1633532730000|2021-10-06 15:05:30|10897.9|10882.9|10896.9|10881.9|10897.9|10882.9|10896.9|10881.9|0
1633532740000|2021-10-06 15:05:40|10895.5|10880.5|10894.5|10879.5|10895.5|10880.5|10894.5|10879.5|17
1633532750000|2021-10-06 15:05:50|10895.3|10880.3|10896.4|10881.4|10898.9|10883.9|10895.3|10880.3|9
1633532760000|2021-10-06 15:06:00|10896.9|10881.9|10896.7|10881.7|10896.9|10881.9|10896.7|10881.7|4
1633532770000|2021-10-06 15:06:10|10896.5|10881.5|10895.9|10880.9|10896.5|10881.5|10895.9|10880.9|6
1633532780000|2021-10-06 15:06:20|10896.8|10881.8|10896.7|10881.7|10899.9|10884.9|10896.7|10881.7|6
1633532790000|2021-10-06 15:06:30|10896.9|10881.9|10887.2|10872.2|10896.9|10881.9|10886|10869.9|49
1633532800000|2021-10-06 15:06:40|10887.4|10872.4|10885.1|10870.1|10887.7|10872.7|10884.8|10869.8|8
1633532810000|2021-10-06 15:06:50|10884.1|10869.1|10881.2|10866.2|10884.1|10869.1|10881.2|10866.2|7
1633532820000|2021-10-06 15:07:00|10883.8|10868.8|10883.2|10868.2|10883.8|10868.8|10883.2|10868.2|3
1633532830000|2021-10-06 15:07:10|10882.9|10867.9|10882.9|10867.9|10883.4|10868.4|10882.9|10867.9|9
1633532840000|2021-10-06 15:07:20|||||||||2
1633532850000|2021-10-06 15:07:30|10885.6|10870.6|10889.4|10874.4|10889.4|10874.4|10885.6|10870.6|16
1633532860000|2021-10-06 15:07:40|10894.1|10879.1|10897|10882|10897|10882|10890.3|10875.3|30
1633532870000|2021-10-06 15:07:50|10897.5|10882.5|10899.5|10884.5|10900.7|10885.7|10896.5|10881.5|11
1633532880000|2021-10-06 15:08:00|10899.1|10884.1|10895.2|10880.2|10899.1|10884.1|10895.2|10880.2|21
1633532890000|2021-10-06 15:08:10|10894.3|10879.3|10890.4|10875.4|10894.3|10879.3|10890.4|10875.4|4
1633532900000|2021-10-06 15:08:20|10890.2|10875.2|10888.3|10873.3|10890.7|10875.7|10888.3|10873.3|0
1633532910000|2021-10-06 15:08:30|10889.2|10874.2|10887.4|10872.4|10889.2|10874.2|10885.4|10870.4|11
1633532920000|2021-10-06 15:08:40|10887.6|10872.6|10888.2|10873.2|10888.2|10873.2|10887.6|10872.6|10
1633532930000|2021-10-06 15:08:50|10888.6|10873.6|10888.9|10873.9|10889.1|10874.1|10888.6|10873.6|5
1633532940000|2021-10-06 15:09:00|10888.7|10873.7|10888.9|10873.9|10888.9|10873.9|10888.7|10873.7|4
1633532950000|2021-10-06 15:09:10|10888.7|10873.7|10890.2|10875.2|10890.8|10875.8|10888.6|10873.6|12
1633532960000|2021-10-06 15:09:20|10889|10874|10885.7|10870.7|10889|10874|10885.7|10870.7|11
1633532970000|2021-10-06 15:09:30|10884.9|10869.9|10882.6|10867.6|10884.9|10869.9|10882.6|10867.6|6
1633532980000|2021-10-06 15:09:40|10882.4|10867.4|10880.3|10865.3|10884|10869|10879.8|10864.8|12
1633532990000|2021-10-06 15:09:50|10880.8|10865.8|10881.9|10866.9|10882|10867|10880.2|10865.2|4
1633533000000|2021-10-06 15:10:00|10882.2|10867.2|10877.6|10862.6|10882.5|10867.5|10876.9|10861.9|13
1633533010000|2021-10-06 15:10:10|10877.4|10862.4|10875.2|10860.2|10877.4|10862.4|10874.9|10859.9|3
1633533020000|2021-10-06 15:10:20|10873.8|10858.8|10872.7|10857.7|10874.5|10859.5|10871.2|10856.2|89
1633533030000|2021-10-06 15:10:30|10872.1|10857.1|10872.8|10857.8|10873.9|10858.9|10871.1|10856.1|69
1633533040000|2021-10-06 15:10:40|10873.4|10858.4|10870.9|10855.9|10873.4|10858.4|10870.2|10855.2|21
1633533050000|2021-10-06 15:10:50|10871.2|10856.2|10875|10860|10875|10860|10870.5|10855.5|40
1633533060000|2021-10-06 15:11:00|10875.3|10860.3|10872.8|10857.8|10875.3|10860.3|10869.5|10854.5|22
1633533070000|2021-10-06 15:11:10|10872.6|10857.6|10873|10858|10873|10858|10872.6|10857.6|0
1633533080000|2021-10-06 15:11:20|10872.8|10857.8|10870.6|10855.6|10872.8|10857.8|10870.6|10855.6|0
1633533090000|2021-10-06 15:11:30|10870.4|10855.4|10862.5|10847.5|10870.4|10855.4|10862.5|10847.5|7
1633533100000|2021-10-06 15:11:40|10862.1|10847.1|10851.6|10836.6|10862.1|10847.1|10851.6|10836.6|79
1633533110000|2021-10-06 15:11:50|10852.6|10837.6|10820.6|10805.6|10852.6|10837.6|10817.6|10802.6|144
1633533120000|2021-10-06 15:12:00|10819.8|10804.8|10830|10815|10830|10815|10819.8|10804.8|37
1633533130000|2021-10-06 15:12:10|10831.4|10816.4|10828.5|10813.5|10836.4|10821.4|10828.5|10813.5|27
1633533140000|2021-10-06 15:12:20|10828.8|10813.8|10825.5|10810.5|10829.5|10814.5|10824.6|10809.6|32
1633533150000|2021-10-06 15:12:30|10825.2|10810.2|10824|10809|10825.2|10810.2|10824|10809|3
1633533160000|2021-10-06 15:12:40|10824.6|10809.6|10819.6|10804.6|10824.6|10809.6|10818|10803|23
1633533170000|2021-10-06 15:12:50|10819|10804|10816.6|10801.6|10820.6|10805.6|10816.2|10801.2|73
1633533180000|2021-10-06 15:13:00|10817|10802|10821.2|10806.2|10825.3|10810.3|10815.9|10800.9|52
1633533190000|2021-10-06 15:13:10|10820.1|10805.1|10815|10800|10826.7|10811.7|10815|10800|36
1633533200000|2021-10-06 15:13:20|10814.4|10799.4|10818.9|10803.9|10823.2|10808.2|10814.4|10799.4|13
1633533210000|2021-10-06 15:13:30|10819.5|10804.5|10819.4|10804.4|10820.4|10805.4|10818.6|10803.6|5
1633533220000|2021-10-06 15:13:40|10819.7|10804.7|10824.2|10809.2|10824.2|10809.2|10819.4|10804.4|32
1633533230000|2021-10-06 15:13:50|10823|10808|10807.6|10792.6|10823|10808|10807.6|10792.6|63
1633533240000|2021-10-06 15:14:00|10804.2|10789.2|10796.2|10781.2|10804.2|10789.2|10796.1|10781.1|57
1633533250000|2021-10-06 15:14:10|10797.1|10782.1|10775.3|10760.3|10800.5|10783.8|10775.3|10760.3|21
1633533260000|2021-10-06 15:14:20|10775.5|10760.5|10796.6|10781.6|10799|10784|10775.5|10760.5|20
1633533270000|2021-10-06 15:14:30|10797.5|10782.5|10813.6|10798.6|10813.6|10798.6|10797.5|10782.5|35
1633533280000|2021-10-06 15:14:40|10814.8|10799.8|10816.6|10801.6|10816.6|10801.6|10814.8|10799.8|14
1633533290000|2021-10-06 15:14:50|10816.4|10801.4|10825.1|10810.1|10828.1|10811.5|10816.1|10798.9|81
1633533300000|2021-10-06 15:15:00|10827.9|10812.9|10845.6|10830.6|10853.3|10838.3|10827.9|10812.9|41
1633533310000|2021-10-06 15:15:10|10849.2|10824.2|10830.1|10815.1|10849.2|10826.2|10830.1|10815.1|9
1633533320000|2021-10-06 15:15:20|10829.8|10814.8|10842.8|10827.8|10842.8|10827.8|10829|10814|10
1633533330000|2021-10-06 15:15:30|10844|10829|10858.2|10843.2|10858.2|10843.2|10844|10829|14
1633533340000|2021-10-06 15:15:40|10857.9|10842.9|10843.2|10828.2|10863.4|10848.4|10825.3|10810.3|22
1633533350000|2021-10-06 15:15:50|10842.8|10827.8|10833.5|10818.5|10844.9|10827.8|10833.4|10814.7|22
1633533360000|2021-10-06 15:16:00|10833.8|10818.8|10838.7|10823.7|10838.9|10823.9|10832|10817|3
1633533370000|2021-10-06 15:16:10|10838.6|10823.6|10832|10817|10840.3|10825.3|10832|10817|15
1633533380000|2021-10-06 15:16:20|10832.3|10817.3|10830.4|10815.4|10835.8|10820.8|10830.4|10815.4|4
1633533390000|2021-10-06 15:16:30|10829.8|10814.8|10833.5|10818.5|10834|10819|10829.5|10814.5|15
1633533400000|2021-10-06 15:16:40|10835.5|10820.5|10839.5|10824.5|10841.2|10826.2|10835.5|10820.5|8
1633533410000|2021-10-06 15:16:50|10840.7|10825.7|10861.1|10846.1|10861.1|10846.1|10840.7|10825.7|44
1633533420000|2021-10-06 15:17:00|10860.9|10845.9|10859|10844|10867.5|10852.5|10854.5|10839.5|37
1633533430000|2021-10-06 15:17:10|10860.8|10845.8|10901.2|10886.2|10916|10889.1|10860.8|10845.8|69
1633533440000|2021-10-06 15:17:20|10910.4|10885.4|10911.9|10886.9|10913.2|10888.2|10910.4|10885.4|12
1633533450000|2021-10-06 15:17:30|10912.2|10887.2|10901.7|10886.7|10912.2|10890.6|10901.7|10885.2|104
1633533460000|2021-10-06 15:17:40|10902|10887|10901.4|10886.4|10902.4|10887.4|10901.4|10886.4|10
1633533470000|2021-10-06 15:17:50|10901|10886|10890.7|10875.7|10901.6|10886.6|10890.7|10872|15
1633533480000|2021-10-06 15:18:00|10890.4|10875.4|10878.7|10863.7|10890.4|10875.4|10878.7|10863.7|15
1633533490000|2021-10-06 15:18:10|10872.8|10857.8|10874.5|10859.5|10874.5|10859.5|10872.5|10857.5|8
1633533500000|2021-10-06 15:18:20|10874.3|10859.3|10873.8|10858.8|10874.3|10859.3|10873.5|10858.5|6
1633533510000|2021-10-06 15:18:30|10873.5|10858.5|10876.6|10861.6|10877.9|10862.9|10873.5|10858.5|11
1633533520000|2021-10-06 15:18:40|10876.3|10861.3|10875.9|10860.9|10876.5|10861.5|10874.8|10859.8|10
1633533530000|2021-10-06 15:18:50|10876.5|10861.5|10876.2|10861.2|10876.5|10861.5|10876|10861|18
1633533540000|2021-10-06 15:19:00|10876.5|10861.5|10877.1|10862.1|10877.1|10862.1|10876.3|10861.3|14
1633533550000|2021-10-06 15:19:10|10877.5|10862.5|10875.6|10860.6|10878.1|10863.1|10875.6|10860.6|11
1633533560000|2021-10-06 15:19:20|10874.7|10859.7|10874.8|10859.8|10876.5|10861.5|10872.9|10857.9|29
1633533570000|2021-10-06 15:19:30|10874.5|10859.5|10862|10847|10874.5|10859.5|10862|10847|9
1633533580000|2021-10-06 15:19:40|10860.8|10845.8|10858.2|10843.2|10860.8|10845.8|10858.1|10843.1|7
1633533590000|2021-10-06 15:19:50|10858.7|10843.7|10858.1|10843.1|10858.7|10843.7|10858.1|10843.1|2
1633533600000|2021-10-06 15:20:00|10857.5|10842.5|10858.7|10843.7|10861.4|10846.4|10857|10842|9
1633533610000|2021-10-06 15:20:10|10857.9|10842.9|10858.4|10843.4|10858.4|10843.4|10857.9|10842.9|1
1633533620000|2021-10-06 15:20:20|10857.5|10842.5|10856.1|10841.1|10857.5|10842.5|10855.8|10840.8|4
1633533630000|2021-10-06 15:20:30|10855.8|10840.8|10855.2|10840.2|10855.8|10840.8|10855.2|10840.2|6
1633533640000|2021-10-06 15:20:40|10855.6|10840.6|10872.7|10857.7|10879.8|10864.8|10855|10840|9
1633533650000|2021-10-06 15:20:50|10873.4|10858.4|10888.2|10873.2|10889|10874|10873.4|10858.4|6
1633533660000|2021-10-06 15:21:00|10886.4|10871.4|10880.6|10865.6|10886.4|10871.4|10880.6|10865.6|9
1633533670000|2021-10-06 15:21:10|10880|10865|10881.8|10866.8|10882.5|10867.5|10880|10865|7
1633533680000|2021-10-06 15:21:20|10883.2|10868.2|10883.8|10868.8|10883.8|10868.8|10883.2|10868.2|18
1633533690000|2021-10-06 15:21:30|10884.2|10869.2|10885.7|10870.7|10886.5|10871.5|10884.2|10869.2|4
1633533700000|2021-10-06 15:21:40|10884.5|10869.5|10879.7|10864.7|10884.5|10869.5|10879.7|10864.7|3
1633533710000|2021-10-06 15:21:50|10876.2|10861.2|10865.3|10850.3|10876.2|10861.2|10863.3|10848.3|9
1633533720000|2021-10-06 15:22:00|10866.2|10851.2|10867.2|10852.2|10867.2|10852.2|10866.2|10851.2|2
1633533730000|2021-10-06 15:22:10|10867.7|10852.7|10872.9|10857.9|10877.2|10862.2|10867.7|10852.7|61
1633533750000|2021-10-06 15:22:30|10869.9|10854.9|10869.9|10854.9|10869.9|10854.9|10869.9|10854.9|0
1633533760000|2021-10-06 15:22:40|10869.3|10854.3|10868.1|10853.1|10869.3|10854.3|10868.1|10853.1|0
1633533770000|2021-10-06 15:22:50|||||||||3
1633533780000|2021-10-06 15:23:00|10867.4|10852.4|10858.8|10843.8|10867.4|10852.4|10858.8|10843.8|5
1633533790000|2021-10-06 15:23:10|10854.5|10839.5|10852.9|10837.9|10859|10839.5|10852.9|10833.8|1
1633533800000|2021-10-06 15:23:20|10851.7|10836.7|10848.8|10833.8|10851.7|10836.7|10848.6|10833.6|2
1633533810000|2021-10-06 15:23:30|10848.3|10833.3|10849.5|10834.5|10850.6|10835.6|10848.3|10833.3|2
1633533820000|2021-10-06 15:23:40|10850|10835|10846.6|10831.6|10850|10835|10846.6|10831.6|11
1633533830000|2021-10-06 15:23:50|10844.8|10829.8|10869.9|10854.9|10870.4|10855.4|10837.5|10822.5|59
1633533840000|2021-10-06 15:24:00|10870.2|10855.2|10867.7|10852.7|10870.2|10855.2|10867.7|10852.7|1
1633533850000|2021-10-06 15:24:10|10866.8|10851.8|10865|10850|10867.4|10852.4|10865|10850|3
1633533860000|2021-10-06 15:24:20|10864.7|10849.7|10864.4|10849.4|10864.7|10849.7|10864.4|10849.4|2
1633533870000|2021-10-06 15:24:30|10864.7|10849.7|10864.5|10849.5|10864.7|10849.7|10864.5|10849.5|2
1633533880000|2021-10-06 15:24:40|10863.5|10848.5|10863.5|10848.5|10863.5|10848.5|10863.5|10848.5|1
1633533890000|2021-10-06 15:24:50|10876.6|10861.6|10882.1|10867.1|10883.3|10868.3|10876.6|10861.6|48
1633533900000|2021-10-06 15:25:00|||||||||1
1633533910000|2021-10-06 15:25:10|10874|10859|10872.4|10857.4|10874|10859|10866.3|10851.3|6
1633533920000|2021-10-06 15:25:20|10872.8|10857.8|10879.8|10854.8|10879.8|10857.8|10872.8|10854.8|15
1633533930000|2021-10-06 15:25:30|10882.5|10857.5|10893.7|10856.2|10893.7|10857.5|10882.5|10851.8|49
1633533940000|2021-10-06 15:25:40|10894.4|10856.9|10895.2|10880.2|10896.5|10880.2|10891.6|10856.9|4
1633533950000|2021-10-06 15:25:50|10895.5|10880.5|10897.9|10882.9|10897.9|10882.9|10895.5|10880.5|9
1633533960000|2021-10-06 15:26:00|10897.5|10882.5|10894.2|10879.2|10897.5|10882.5|10894.2|10879.2|2
1633533970000|2021-10-06 15:26:10|10893|10878|10893|10878|10893.6|10878.6|10892.4|10877.4|2
1633533980000|2021-10-06 15:26:20|10891.1|10876.1|10890|10875|10891.3|10876.3|10890|10875|6
1633533990000|2021-10-06 15:26:30|10889.7|10874.7|10888.7|10873.7|10889.9|10874.9|10888.7|10873.7|6
1633534000000|2021-10-06 15:26:40|10887.1|10872.1|10887.3|10872.3|10887.3|10872.3|10885.4|10870.4|50
1633534010000|2021-10-06 15:26:50|10887.6|10872.6|10887.6|10872.6|10887.6|10872.6|10887.6|10872.6|2
1633534020000|2021-10-06 15:27:00|10887.2|10872.2|10886.9|10871.9|10888.9|10873.9|10886.7|10871.7|11
1633534030000|2021-10-06 15:27:10|10886.7|10871.7|10880.2|10865.2|10886.7|10871.7|10880.2|10865.2|28
1633534040000|2021-10-06 15:27:20|10879.2|10864.2|10873.7|10858.7|10879.2|10864.2|10873.7|10858.7|5
1633534050000|2021-10-06 15:27:30|10874.6|10859.6|10878.9|10863.9|10878.9|10863.9|10860.5|10845.5|12
1633534060000|2021-10-06 15:27:40|10883.8|10868.8|10885.1|10870.1|10897.8|10879.3|10883.3|10868.3|33
1633534070000|2021-10-06 15:27:50|10885.7|10870.7|10886.1|10871.1|10886.4|10871.4|10885.7|10870.7|36
1633534080000|2021-10-06 15:28:00|10888.3|10873.3|10892.1|10877.1|10893.1|10878.1|10888.3|10873.3|25
1633534090000|2021-10-06 15:28:10|||||||||1
1633534100000|2021-10-06 15:28:20|10887.9|10872.9|10888.8|10873.8|10888.8|10873.8|10887.9|10872.9|2
1633534110000|2021-10-06 15:28:30|10888.5|10873.5|10890.4|10875.4|10894.4|10879.4|10888.2|10873.2|19
1633534120000|2021-10-06 15:28:40|10888.9|10873.9|10886.6|10871.6|10888.9|10873.9|10886.6|10871.6|1
1633534130000|2021-10-06 15:28:50|10888.6|10873.6|10889.5|10874.5|10889.5|10874.5|10888.6|10873.6|9
1633534140000|2021-10-06 15:29:00|10888|10873|10886.5|10871.5|10889|10874|10886.5|10871.5|11
1633534150000|2021-10-06 15:29:10|10886.7|10871.7|10883.5|10868.5|10887|10872|10883.5|10868.5|3
1633534160000|2021-10-06 15:29:20|10881.4|10866.4|10878.2|10863.2|10881.4|10866.4|10878|10863|7
1633534170000|2021-10-06 15:29:30|10877.3|10862.3|10875|10860|10877.3|10862.3|10874.3|10859.3|3
1633534180000|2021-10-06 15:29:40|10875.6|10860.6|10878.9|10863.9|10878.9|10863.9|10873.3|10858.3|6
1633534190000|2021-10-06 15:29:50|10878.3|10863.3|10884.6|10869.6|10884.6|10869.6|10878.3|10863.3|7
1633534200000|2021-10-06 15:30:00|10885.2|10870.2|10878.3|10863.3|10885.2|10870.2|10878.3|10863.3|3
1633534210000|2021-10-06 15:30:10|10878.7|10863.7|10862.5|10847.5|10879|10864|10861.9|10832|66
1633534220000|2021-10-06 15:30:20|10862.6|10847.6|10862.6|10847.6|10862.6|10847.6|10862.6|10847.6|0
1633534230000|2021-10-06 15:30:30|10862.9|10847.9|10867.9|10852.9|10867.9|10852.9|10862.9|10847.9|8
1633534240000|2021-10-06 15:30:40|10868.2|10853.2|10868.2|10853.2|10868.2|10853.2|10868.2|10853.2|0
1633534250000|2021-10-06 15:30:50|10870|10855|10876.4|10861.4|10876.4|10861.4|10870|10855|6
1633534260000|2021-10-06 15:31:00|10876.7|10861.7|10875.4|10860.4|10877|10862|10875.4|10860.4|3
1633534270000|2021-10-06 15:31:10|10875.1|10860.1|10875.1|10860.1|10875.1|10860.1|10875.1|10860.1|0
1633534290000|2021-10-06 15:31:30|||||||||1
1633534300000|2021-10-06 15:31:40|10874.5|10859.5|10874.5|10859.5|10874.5|10859.5|10874.5|10859.5|0
1633534310000|2021-10-06 15:31:50|10875|10860|10877.3|10862.3|10877.3|10862.3|10875|10860|5
1633534320000|2021-10-06 15:32:00|10877.6|10862.6|10887.7|10872.7|10887.7|10872.7|10877.6|10862.6|2
1633534330000|2021-10-06 15:32:10|10888.1|10873.1|10897.6|10882.6|10897.6|10882.6|10888.1|10873.1|10
1633534350000|2021-10-06 15:32:30|10899.7|10884.7|10899|10884|10900|10885|10898.7|10883.7|9
1633534360000|2021-10-06 15:32:40|10898.9|10883.9|10899|10884|10899|10884|10897.4|10882.4|3
1633534370000|2021-10-06 15:32:50|10898.7|10883.7|10898.7|10883.7|10898.7|10883.7|10898.7|10883.7|1
1633534380000|2021-10-06 15:33:00|10899.2|10884.2|10897.2|10882.2|10899.4|10884.4|10896.5|10881.5|12
1633534390000|2021-10-06 15:33:10|10898.7|10883.7|10898.7|10883.7|10898.7|10883.7|10898.2|10883.2|2
1633534400000|2021-10-06 15:33:20|10898.5|10883.5|10898.8|10883.8|10898.8|10883.8|10898.5|10883.5|6
1633534410000|2021-10-06 15:33:30|10899.2|10884.2|10900.7|10885.7|10900.7|10885.7|10899.2|10884.2|7
1633534420000|2021-10-06 15:33:40|10901.3|10886.3|10912.7|10897.7|10912.7|10897.7|10901.3|10886.3|23
1633534430000|2021-10-06 15:33:50|10911.2|10896.2|10913.2|10898.2|10913.2|10898.2|10911.2|10896.2|4
1633534440000|2021-10-06 15:34:00|10915.1|10900.1|10911.7|10896.7|10917.2|10902.2|10910.6|10895.6|17
1633534450000|2021-10-06 15:34:10|10912.2|10897.2|10912.7|10897.7|10912.7|10897.7|10912.2|10897.2|5
1633534460000|2021-10-06 15:34:20|10913.7|10898.7|10916.1|10901.1|10917.5|10902.5|10913.7|10898.7|29
1633534470000|2021-10-06 15:34:30|10915.6|10900.6|10918.1|10903.1|10918.1|10903.1|10914.6|10899.6|46
1633534480000|2021-10-06 15:34:40|10920.7|10905.7|10922.6|10907.6|10923.6|10908.6|10920.7|10905.7|7
1633534490000|2021-10-06 15:34:50|10921.6|10906.6|10969.3|10944.3|10976.9|10947.5|10921.6|10906.6|113
1633534500000|2021-10-06 15:35:00|10967.2|10942.2|10976.2|10961.2|10999.3|10965|10966|10942.2|33
1633534510000|2021-10-06 15:35:10|10976.6|10961.6|10968.1|10953.1|10976.6|10961.6|10968.1|10953.1|8
1633534520000|2021-10-06 15:35:20|10967.2|10952.2|10961.5|10946.5|10974.3|10952.2|10957.2|10936.8|25
1633534530000|2021-10-06 15:35:30|10960.6|10945.6|10944.7|10929.7|10960.6|10945.6|10943.9|10921.2|7
1633534540000|2021-10-06 15:35:40|10945.1|10930.1|10944.3|10929.3|10946.1|10931.1|10942.6|10927.6|9
1633534550000|2021-10-06 15:35:50|10945.8|10930.8|10939.8|10924.8|10947|10932|10939.5|10924.5|5
1633534560000|2021-10-06 15:36:00|10939.5|10924.5|10936.8|10921.8|10939.5|10924.5|10936.4|10921.4|2
1633534570000|2021-10-06 15:36:10|10934.8|10919.8|10935|10920|10936.8|10921.8|10930.8|10915.8|6
1633534580000|2021-10-06 15:36:20|10933.4|10918.4|10935.1|10920.1|10935.1|10920.1|10931.9|10916.9|8
1633534590000|2021-10-06 15:36:30|10934.9|10919.9|10943.1|10928.1|10950.6|10930.2|10934.9|10919.9|2
1633534600000|2021-10-06 15:36:40|10944.1|10929.1|10940.6|10925.6|10944.4|10929.4|10940.6|10925.6|7
1633534610000|2021-10-06 15:36:50|10940.1|10925.1|10936.3|10921.3|10940.1|10925.1|10936.3|10921.3|6
1633534620000|2021-10-06 15:37:00|10936.1|10921.1|10942.3|10927.3|10942.3|10927.3|10933|10918|21
1633534630000|2021-10-06 15:37:10|10945.5|10930.5|10944.9|10929.9|10946.2|10931.2|10944.9|10929.9|2
1633534640000|2021-10-06 15:37:20|10944.2|10929.2|10943.8|10928.8|10944.7|10929.7|10943.8|10928.8|14
1633534650000|2021-10-06 15:37:30|10942.6|10927.6|10942.6|10927.6|10942.6|10927.6|10942.4|10927.4|5
1633534660000|2021-10-06 15:37:40|10942.9|10927.9|10950.4|10935.4|10951|10936|10936.9|10921.9|9
1633534670000|2021-10-06 15:37:50|10951.9|10936.9|10951.9|10926.9|10954.9|10936.9|10949|10926.9|26
1633534680000|2021-10-06 15:38:00|10951.6|10926.6|10947.6|10932.6|10951.6|10932.6|10947.6|10926.4|1
1633534690000|2021-10-06 15:38:10|10947.5|10932.5|10945.5|10930.5|10947.5|10932.5|10945.5|10930.5|0
1633534700000|2021-10-06 15:38:20|10945.3|10930.3|10945.3|10930.3|10945.3|10930.3|10945.3|10930.3|1
1633534710000|2021-10-06 15:38:30|10945.1|10930.1|10943.8|10928.8|10945.1|10930.1|10943.8|10928.8|7
1633534720000|2021-10-06 15:38:40|10943.5|10928.5|10950.9|10935.9|10954.1|10939.1|10943.5|10928.5|7
1633534730000|2021-10-06 15:38:50|10949.7|10934.7|10946.2|10931.2|10949.7|10934.7|10946.2|10931.2|12
1633534740000|2021-10-06 15:39:00|10946.8|10931.8|10940.7|10925.7|10946.8|10931.8|10939.9|10924.9|10
1633534750000|2021-10-06 15:39:10|10942.3|10927.3|10942|10927|10945|10930|10940|10925|24
1633534760000|2021-10-06 15:39:20|10942.2|10927.2|10941|10926|10942.2|10927.2|10941|10926|9
1633534770000|2021-10-06 15:39:30|10940.7|10925.7|10943.5|10928.5|10943.5|10928.5|10940.7|10925.7|6
1633534780000|2021-10-06 15:39:40|10945|10930|10955.7|10940.7|10955.7|10940.7|10945|10930|13
1633534790000|2021-10-06 15:39:50|10956.2|10941.2|10957.2|10942.2|10957.2|10942.2|10956|10941|4
1633534800000|2021-10-06 15:40:00|10958.7|10943.7|10961.8|10946.8|10963.8|10948.8|10958.7|10943.7|5
1633534810000|2021-10-06 15:40:10|10961.5|10946.5|10962|10947|10962|10947|10961.5|10946.5|3
1633534820000|2021-10-06 15:40:20|10962.3|10947.3|10962.3|10947.3|10962.3|10947.3|10962.3|10947.3|1
1633534830000|2021-10-06 15:40:30|10962.5|10947.5|10967|10952|10967|10952|10962.5|10947.5|2
1633534840000|2021-10-06 15:40:40|10967.3|10952.3|10967.3|10952.3|10967.3|10952.3|10967.3|10952.3|0
1633534850000|2021-10-06 15:40:50|10970.8|10955.8|10973.8|10958.8|10973.8|10958.8|10970.8|10955.8|1
1633534860000|2021-10-06 15:41:00|10989.2|10974.2|10992.5|10977.5|10994.5|10979.5|10989.2|10974.2|51
1633534870000|2021-10-06 15:41:10|10991.3|10976.3|11002.5|10987.5|11002.5|10987.5|10989.5|10974.5|12
1633534880000|2021-10-06 15:41:20|11002.8|10987.8|10996.9|10981.9|11002.8|10987.8|10996.9|10981.9|30
1633534890000|2021-10-06 15:41:30|10995.7|10980.7|10989.3|10964.3|10995.7|10980.7|10988.5|10957.1|7
1633534900000|2021-10-06 15:41:40|10983.9|10968.9|10984.1|10969.1|10984.1|10969.1|10981.3|10966.3|2
1633534910000|2021-10-06 15:41:50|10984.4|10969.4|10982.8|10967.8|10984.6|10969.6|10982.8|10967.8|2
1633534920000|2021-10-06 15:42:00|10981.8|10966.8|10960.9|10945.9|10981.8|10966.8|10960.9|10945.9|34
1633534930000|2021-10-06 15:42:10|10962.1|10947.1|10959.1|10944.1|10962.4|10947.4|10958.9|10943.9|9
1633534940000|2021-10-06 15:42:20|10958.1|10943.1|10954.8|10939.8|10960.2|10943.1|10954.8|10934.6|4
1633534950000|2021-10-06 15:42:30|10959.6|10934.6|10953.7|10938.7|10959.6|10938.7|10953.5|10933.7|3
1633534960000|2021-10-06 15:42:40|10953.1|10938.1|10948.1|10933.1|10953.7|10938.7|10948.1|10933.1|32
1633534970000|2021-10-06 15:42:50|10946.9|10931.9|10945.1|10930.1|10946.9|10931.9|10945.1|10930.1|5
1633534980000|2021-10-06 15:43:00|10943.9|10928.9|10942.3|10927.3|10943.9|10928.9|10942.3|10927.3|6
1633534990000|2021-10-06 15:43:10|10941.7|10926.7|10936.7|10921.7|10941.7|10926.7|10935.2|10920.2|9
1633535000000|2021-10-06 15:43:20|10933.2|10918.2|10930.6|10915.6|10933.2|10918.2|10930.6|10915.6|2
1633535010000|2021-10-06 15:43:30|10930.9|10915.9|10925.9|10910.9|10930.9|10915.9|10925.9|10910.9|2
1633535020000|2021-10-06 15:43:40|10926.5|10911.5|10935.2|10920.2|10935.4|10920.4|10926.5|10911.5|21
1633535030000|2021-10-06 15:43:50|10935.5|10920.5|10945.3|10930.3|10945.3|10930.3|10935.5|10920.5|19
1633535040000|2021-10-06 15:44:00|10945.8|10930.8|10944.2|10929.2|10946.7|10931.7|10944.2|10929.2|3
1633535050000|2021-10-06 15:44:10|10946.2|10931.2|10953.7|10938.7|10954.3|10939.3|10946.2|10931.2|13
1633535060000|2021-10-06 15:44:20|10955.6|10940.6|10955.6|10940.6|10956.2|10941.2|10955.6|10940.6|2
1633535070000|2021-10-06 15:44:30|10955.3|10940.3|10955.3|10940.3|10955.6|10940.6|10955.3|10940.3|3
1633535080000|2021-10-06 15:44:40|||||||||4
1633535090000|2021-10-06 15:44:50|||||||||20
1633535100000|2021-10-06 15:45:00|10955|10940|10955|10940|10955|10940|10955|10940|5
1633535110000|2021-10-06 15:45:10|10954.1|10939.1|10953.1|10938.1|10954.1|10939.1|10953.1|10938.1|17
1633535120000|2021-10-06 15:45:20|10952.9|10937.9|10954.3|10939.3|10954.9|10939.9|10952.6|10937.6|15
1633535130000|2021-10-06 15:45:30|10953.6|10938.6|10952.5|10937.5|10953.6|10938.6|10950|10935|10
1633535140000|2021-10-06 15:45:40|10953.6|10938.6|10954.5|10939.5|10954.5|10939.5|10953.6|10938.6|30
1633535150000|2021-10-06 15:45:50|10959.2|10944.2|10959.2|10944.2|10959.2|10944.2|10959.2|10944.2|5
1633535160000|2021-10-06 15:46:00|10958.9|10943.9|10956.6|10941.6|10958.9|10943.9|10956.6|10941.6|5
1633535170000|2021-10-06 15:46:10|10956.9|10941.9|10956.2|10941.2|10956.9|10941.9|10956.2|10941.2|0
1633535180000|2021-10-06 15:46:20|10959.3|10944.3|10959.3|10944.3|10959.3|10944.3|10959.3|10944.3|1
1633535190000|2021-10-06 15:46:30|10958.9|10943.9|10956.9|10941.9|10961|10946|10956.9|10941.9|20
1633535200000|2021-10-06 15:46:40|10953.3|10938.3|10954.5|10939.5|10954.5|10939.5|10951.8|10936.8|10
1633535210000|2021-10-06 15:46:50|10955.3|10940.3|10955.3|10940.3|10955.3|10940.3|10955.3|10940.3|1
1633535220000|2021-10-06 15:47:00|10956.5|10941.5|10957.3|10942.3|10958.8|10943.8|10956.5|10941.5|0
1633535230000|2021-10-06 15:47:10|10956.2|10941.2|10953.2|10938.2|10956.2|10941.2|10953.2|10938.2|2
1633535240000|2021-10-06 15:47:20|10953.5|10938.5|10953.5|10938.5|10953.5|10938.5|10953.5|10938.5|8
1633535250000|2021-10-06 15:47:30|10953.8|10938.8|10953.2|10938.2|10954.4|10939.4|10953.2|10938.2|9
1633535260000|2021-10-06 15:47:40|10953|10938|10952.6|10937.6|10953|10938|10952.3|10937.3|10
1633535270000|2021-10-06 15:47:50|10953.8|10938.8|10953.8|10938.8|10953.8|10938.8|10953.8|10938.8|5
1633535320000|2021-10-06 15:48:40|10955|10940|10956.4|10941.4|10958.2|10943.2|10955|10940|7
1633535330000|2021-10-06 15:48:50|||||||||2
1633535350000|2021-10-06 15:49:10|10956.1|10941.1|10955.9|10940.9|10956.1|10941.1|10955.9|10940.9|2
1633535370000|2021-10-06 15:49:30|10956.2|10941.2|10958.4|10943.4|10958.4|10943.4|10956.2|10941.2|1
1633535380000|2021-10-06 15:49:40|10957.4|10942.4|10955.1|10940.1|10957.4|10942.4|10955.1|10940.1|3
1633535390000|2021-10-06 15:49:50|10954.9|10939.9|10954.9|10939.9|10954.9|10939.9|10954.9|10939.9|0
1633535400000|2021-10-06 15:50:00|10954.6|10939.6|10948.2|10933.2|10954.6|10939.6|10948.2|10933.2|14
1633535410000|2021-10-06 15:50:10|10948.5|10933.5|10954.2|10939.2|10954.2|10939.2|10947.7|10932.7|9
1633535420000|2021-10-06 15:50:20|10954|10939|10953.8|10938.8|10954|10939|10953.6|10938.6|5
1633535430000|2021-10-06 15:50:30|10953.6|10938.6|10953.3|10938.3|10953.6|10938.6|10953.3|10938.3|7
1633535440000|2021-10-06 15:50:40|10952.8|10937.8|10951.5|10936.5|10952.8|10937.8|10951.5|10936.5|1
1633535450000|2021-10-06 15:50:50|||||||||2
1633535460000|2021-10-06 15:51:00|10951.8|10936.8|10953.7|10938.7|10953.9|10938.9|10951.8|10936.8|7
1633535470000|2021-10-06 15:51:10|10953.5|10938.5|10953|10938|10953.5|10938.5|10952.5|10937.5|11
1633535480000|2021-10-06 15:51:20|10953.9|10938.9|10961.9|10946.9|10962.4|10947.4|10953.1|10938.1|7
1633535500000|2021-10-06 15:51:40|10963|10948|10964.5|10949.5|10964.5|10949.5|10963|10948|1
1633535510000|2021-10-06 15:51:50|10964.3|10949.3|10971.7|10956.7|10971.7|10956.7|10964.3|10949.3|31
1633535520000|2021-10-06 15:52:00|10972.9|10957.9|10972.6|10957.6|10973.1|10958.1|10972.6|10957.6|4
1633535540000|2021-10-06 15:52:20|||||||||1
1633535550000|2021-10-06 15:52:30|10972.9|10957.9|10970.2|10955.2|10972.9|10957.9|10969.7|10954.7|1
1633535560000|2021-10-06 15:52:40|10968.7|10953.7|10967.1|10952.1|10968.7|10953.7|10966.8|10951.8|1
1633535570000|2021-10-06 15:52:50|10966.9|10951.9|10972.2|10957.2|10972.2|10957.2|10966.6|10951.6|11
1633535580000|2021-10-06 15:53:00|10973.1|10958.1|10975.7|10960.7|10975.7|10960.7|10973.1|10958.1|2
1633535600000|2021-10-06 15:53:20|10978.2|10963.2|10978.2|10963.2|10978.2|10963.2|10978.2|10963.2|2
1633535610000|2021-10-06 15:53:30|10982.5|10967.5|10983.7|10968.7|10983.7|10968.7|10982|10967|2
1633535620000|2021-10-06 15:53:40|10983.1|10968.1|10983.1|10968.1|10983.1|10968.1|10983.1|10968.1|0
1633535630000|2021-10-06 15:53:50|10983.4|10968.4|10985.5|10970.5|10986|10971|10983.4|10968.4|1
1633535640000|2021-10-06 15:54:00|10985.8|10970.8|10983.9|10968.9|10986.1|10971.1|10983.6|10968.6|10
1633535650000|2021-10-06 15:54:10|10984.2|10969.2|10984.1|10969.1|10984.3|10969.3|10984|10969|6
1633535660000|2021-10-06 15:54:20|10983.5|10968.5|10980.5|10965.5|10983.5|10968.5|10980.5|10965.5|2
1633535670000|2021-10-06 15:54:30|10978.7|10963.7|10978.9|10963.9|10981.3|10966.3|10978.5|10963.5|7
1633535680000|2021-10-06 15:54:40|10977.5|10962.5|10978.2|10963.2|10978.3|10963.3|10977.5|10962.5|3
1633535690000|2021-10-06 15:54:50|10977.3|10962.3|10976.7|10961.7|10978.5|10963.5|10976.7|10961.7|7
1633535700000|2021-10-06 15:55:00|10975.8|10960.8|10975.9|10960.9|10976|10961|10975.5|10960.5|1
1633535710000|2021-10-06 15:55:10|10974.7|10959.7|10973.5|10958.5|10974.7|10959.7|10973.5|10958.5|2
1633535720000|2021-10-06 15:55:20|10971.7|10956.7|10971.1|10956.1|10971.7|10956.7|10971.1|10956.1|6
1633535740000|2021-10-06 15:55:40|10970.9|10955.9|10970.7|10955.7|10971.4|10956.4|10969.9|10954.9|5
1633535750000|2021-10-06 15:55:50|10969.8|10954.8|10970.4|10955.4|10973.7|10958.7|10969.8|10954.8|4
1633535760000|2021-10-06 15:56:00|10970.1|10955.1|10974.2|10959.2|10977.7|10962.7|10970.1|10955.1|8
1633535770000|2021-10-06 15:56:10|10974.5|10959.5|10975.5|10960.5|10975.5|10960.5|10974.5|10959.5|2
1633535780000|2021-10-06 15:56:20|10975.7|10960.7|10977.3|10962.3|10977.8|10962.8|10975.5|10960.5|11
1633535790000|2021-10-06 15:56:30|10977|10962|10977.5|10962.5|10977.5|10962.5|10977|10962|1
1633535800000|2021-10-06 15:56:40|10977.7|10962.7|10978|10963|10978|10963|10977.7|10962.7|0
1633535810000|2021-10-06 15:56:50|10978.2|10963.2|10979.3|10964.3|10979.8|10964.8|10978.2|10963.2|29
1633535820000|2021-10-06 15:57:00|10979|10964|10975.1|10960.1|10979|10964|10975.1|10960.1|7
1633535830000|2021-10-06 15:57:10|10979.9|10964.9|10986.1|10971.1|10986.3|10971.3|10979.9|10964.9|35
1633535840000|2021-10-06 15:57:20|10982.8|10967.8|10985.1|10970.1|10985.1|10970.1|10982.8|10967.8|8
1633535850000|2021-10-06 15:57:30|10985.4|10970.4|10986.8|10971.8|10986.8|10971.8|10985.4|10970.4|0
1633535860000|2021-10-06 15:57:40|||||||||1
1633535870000|2021-10-06 15:57:50|10985.4|10970.4|10979.8|10964.8|10985.4|10970.4|10977.9|10962.9|8
1633535880000|2021-10-06 15:58:00|10980.4|10965.4|10980.8|10965.8|10981.1|10966.1|10980.4|10965.4|1
1633535890000|2021-10-06 15:58:10|10982.3|10967.3|10984.1|10969.1|10984.3|10969.3|10982.3|10967.3|6
1633535910000|2021-10-06 15:58:30|10984.9|10969.9|10985.2|10970.2|10985.2|10970.2|10984.9|10969.9|0
1633535920000|2021-10-06 15:58:40|10986.1|10971.1|10986.6|10971.6|10986.6|10971.6|10986.1|10971.1|10
1633535930000|2021-10-06 15:58:50|10985.5|10970.5|10987|10972|10987.3|10972.3|10985.5|10970.5|1
1633535940000|2021-10-06 15:59:00|10987.3|10972.3|10985|10970|10987.3|10972.3|10985|10970|5
1633535950000|2021-10-06 15:59:10|10981.9|10966.9|10982.2|10967.2|10982.2|10967.2|10980.7|10965.7|0
1633535960000|2021-10-06 15:59:20|10983.4|10968.4|10988.7|10973.7|10989.4|10974.4|10983.4|10968.4|16
1633535970000|2021-10-06 15:59:30|10989.7|10974.7|10994|10979|10994|10979|10988.8|10973.8|13
1633535980000|2021-10-06 15:59:40|10993.6|10978.6|10995.7|10980.7|10995.7|10980.7|10992.7|10977.7|6
1633535990000|2021-10-06 15:59:50|10996.3|10981.3|10999.8|10984.8|10999.8|10984.8|10995.1|10980.1|19
1633536000000|2021-10-06 16:00:00|11001.3|10986.3|11000|10985|11001.3|10986.3|11000|10985|4
1633536010000|2021-10-06 16:00:10|10998.8|10983.8|10993.5|10978.5|10998.8|10983.8|10991|10976|12
1633536020000|2021-10-06 16:00:20|10994.5|10979.5|10992.2|10977.2|10994.8|10979.8|10992.2|10977.2|95
1633536030000|2021-10-06 16:00:30|10991.6|10976.6|10989.3|10974.3|11000.4|10985.4|10986.1|10971.1|19
1633536040000|2021-10-06 16:00:40|10989.5|10974.5|10994.8|10979.8|10994.8|10979.8|10989.3|10974.3|7
1633536050000|2021-10-06 16:00:50|10995.9|10980.9|10996.8|10981.8|10996.8|10981.8|10995.9|10980.9|10
1633536060000|2021-10-06 16:01:00|10996.2|10981.2|10994.7|10979.7|10996.2|10981.2|10994.7|10979.7|0
1633536070000|2021-10-06 16:01:10|10994.4|10979.4|10994.7|10979.7|10994.7|10979.7|10994.4|10979.4|3
1633536080000|2021-10-06 16:01:20|10995|10980|10999.1|10984.1|10999.1|10984.1|10995|10980|7
1633536090000|2021-10-06 16:01:30|10999.5|10984.5|10999.7|10984.7|11000.1|10985.1|10999.2|10984.2|3
1633536100000|2021-10-06 16:01:40|10999.9|10984.9|10999.2|10984.2|11000.2|10985.2|10999.2|10984.2|4
1633536110000|2021-10-06 16:01:50|10999|10984|10999.1|10984.1|10999.1|10984.1|10998.8|10983.8|1
1633536120000|2021-10-06 16:02:00|10999.6|10984.6|10999.7|10984.7|10999.8|10984.8|10999.6|10984.6|2
1633536130000|2021-10-06 16:02:10|10999.4|10984.4|10998.9|10983.9|10999.9|10984.9|10998.9|10983.9|11
1633536140000|2021-10-06 16:02:20|10998|10983|10999.4|10984.4|10999.4|10984.4|10998|10983|19
1633536150000|2021-10-06 16:02:30|10999.1|10984.1|11000.3|10985.3|11000.3|10985.3|10999.1|10984.1|13
1633536160000|2021-10-06 16:02:40|11001.5|10986.5|11006.9|10991.9|11007.9|10992.9|11001.5|10986.5|2
1633536170000|2021-10-06 16:02:50|11006.6|10991.6|11014.6|10999.6|11014.6|10999.6|11006.6|10991.6|11
1633536180000|2021-10-06 16:03:00|11017.9|11002.9|11015.9|11000.9|11021.2|11006.2|11014.4|10999.4|48
1633536190000|2021-10-06 16:03:10|11013.8|10998.8|11015.9|11000.9|11016.2|11001.2|11012.9|10997.9|25
1633536200000|2021-10-06 16:03:20|11016.8|11001.8|11016.9|11001.9|11017.4|11002.4|11016.8|11001.8|1
1633536210000|2021-10-06 16:03:30|11017.5|11002.5|11018.1|11003.1|11019.4|11004.4|11017.5|11002.5|2
1633536220000|2021-10-06 16:03:40|11017.8|11002.8|11016.8|11001.8|11018.2|11003.2|11015.1|11000.1|6
1633536230000|2021-10-06 16:03:50|11018.2|11003.2|11020.8|11005.8|11020.8|11005.8|11018.2|11003.2|58
1633536240000|2021-10-06 16:04:00|11021.1|11006.1|11021.6|11006.6|11021.7|11006.7|11020.9|11005.9|5
1633536250000|2021-10-06 16:04:10|11021.9|11006.9|11021.1|11006.1|11021.9|11006.9|11021.1|11006.1|6
1633536260000|2021-10-06 16:04:20|11021.4|11006.4|11021.4|11006.4|11021.4|11006.4|11021.4|11006.4|3
1633536270000|2021-10-06 16:04:30|11021.1|11006.1|11016.2|11001.2|11021.4|11006.4|11014.4|10999.4|7
1633536280000|2021-10-06 16:04:40|11016.1|11001.1|11015.3|11000.3|11016.1|11001.1|11015|11000|0
1633536290000|2021-10-06 16:04:50|11014.5|10999.5|11014.1|10999.1|11014.5|10999.5|11014.1|10999.1|2
1633536300000|2021-10-06 16:05:00|11013.5|10998.5|11012.1|10997.1|11013.5|10998.5|11012.1|10997.1|2
1633536310000|2021-10-06 16:05:10|11011|10996|11004.9|10989.9|11011|10996|11004.9|10989.9|11
1633536320000|2021-10-06 16:05:20|11003.2|10988.2|11001.9|10986.9|11003.2|10988.2|11001.9|10986.9|29
1633536330000|2021-10-06 16:05:30|10999.5|10984.5|10999.5|10984.5|10999.5|10984.5|10999.5|10984.5|9
1633536340000|2021-10-06 16:05:40|10998.9|10983.9|10998.9|10983.9|10998.9|10983.9|10998.9|10983.9|3
1633536350000|2021-10-06 16:05:50|10999.4|10984.4|10995.4|10980.4|10999.4|10984.4|10995.4|10980.4|8
1633536360000|2021-10-06 16:06:00|10995.7|10980.7|10997.1|10982.1|10997.3|10982.3|10995.7|10980.7|16
1633536370000|2021-10-06 16:06:10|10996.8|10981.8|10996.4|10981.4|10997.2|10982.2|10996.4|10981.4|6
1633536380000|2021-10-06 16:06:20|||||||||7
1633536390000|2021-10-06 16:06:30|10998.5|10983.5|10991|10976|10998.5|10983.5|10991|10976|4
1633536400000|2021-10-06 16:06:40|10990.4|10975.4|10990.4|10975.4|10990.4|10975.4|10990.4|10975.4|0
1633536410000|2021-10-06 16:06:50|10990.7|10975.7|10991.3|10976.3|10991.6|10976.6|10989.7|10974.7|8
1633536420000|2021-10-06 16:07:00|10990.4|10975.4|10980.9|10965.9|10990.4|10975.4|10980.9|10965.9|28
1633536430000|2021-10-06 16:07:10|10980.7|10965.7|10976|10961|10980.7|10965.7|10976|10961|0
1633536440000|2021-10-06 16:07:20|10975.4|10960.4|10968.5|10953.5|10975.4|10960.4|10968.5|10953.5|4
1633536450000|2021-10-06 16:07:30|10968.1|10953.1|10968.1|10953.1|10968.1|10953.1|10967.6|10952.6|2
1633536460000|2021-10-06 16:07:40|10967.9|10952.9|10967.4|10952.4|10967.9|10952.9|10967.4|10952.4|7
1633536470000|2021-10-06 16:07:50|10966.8|10951.8|10962.2|10947.2|10966.8|10951.8|10962.2|10947.2|18
1633536480000|2021-10-06 16:08:00|10961.1|10946.1|10962.1|10947.1|10962.3|10947.3|10960.9|10945.9|5
1633536490000|2021-10-06 16:08:10|||||||||2
1633536500000|2021-10-06 16:08:20|10963|10948|10962.3|10947.3|10963.6|10948.6|10962.3|10947.3|4
1633536510000|2021-10-06 16:08:30|10962.5|10947.5|10961.1|10946.1|10964.5|10949.5|10960.3|10945.3|15
1633536520000|2021-10-06 16:08:40|10960.9|10945.9|10960.1|10945.1|10960.9|10945.9|10959.2|10944.2|3
1633536530000|2021-10-06 16:08:50|10960.7|10945.7|10956.7|10941.7|10960.7|10945.7|10954.6|10939.6|12
1633536540000|2021-10-06 16:09:00|||||||||2
1633536550000|2021-10-06 16:09:10|10960.4|10945.4|10959.9|10944.9|10960.4|10945.4|10959.4|10944.4|5
1633536560000|2021-10-06 16:09:20|10960.4|10945.4|10962.4|10947.4|10964.2|10949.2|10960.4|10945.4|5
1633536570000|2021-10-06 16:09:30|10962.7|10947.7|10961.9|10946.9|10962.7|10947.7|10961.9|10946.9|1
1633536580000|2021-10-06 16:09:40|10961.3|10946.3|10954.4|10939.4|10961.6|10946.6|10954.4|10939.4|15
1633536590000|2021-10-06 16:09:50|||||||||5
1633536600000|2021-10-06 16:10:00|10955.2|10940.2|10958.2|10943.2|10958.2|10943.2|10955.2|10940.2|6
1633536610000|2021-10-06 16:10:10|10957.4|10942.4|10955.7|10940.7|10957.4|10942.4|10955.7|10940.7|1
1633536620000|2021-10-06 16:10:20|10953.8|10938.8|10953.8|10938.8|10954.2|10939.2|10953.8|10938.8|5
1633536630000|2021-10-06 16:10:30|10951.6|10936.6|10946.9|10931.9|10951.6|10936.6|10946.9|10931.9|9
1633536640000|2021-10-06 16:10:40|10947.3|10932.3|10950|10935|10951|10936|10946.7|10931.7|5
1633536650000|2021-10-06 16:10:50|10949.8|10934.8|10949.4|10934.4|10950.4|10935.4|10949.4|10934.4|5
1633536660000|2021-10-06 16:11:00|10949.5|10934.5|10949.7|10934.7|10949.7|10934.7|10949|10934|5
1633536670000|2021-10-06 16:11:10|10948.8|10933.8|10947.2|10932.2|10948.8|10933.8|10947.2|10932.2|9
1633536680000|2021-10-06 16:11:20|10946.6|10931.6|10948|10933|10948.5|10933.5|10945.7|10930.7|7
1633536690000|2021-10-06 16:11:30|10948.3|10933.3|10942.2|10927.2|10948.3|10933.3|10942|10927|7
1633536700000|2021-10-06 16:11:40|10942.8|10927.8|10944|10929|10944|10929|10940|10925|6
1633536710000|2021-10-06 16:11:50|10942.7|10927.7|10947.3|10932.3|10947.3|10932.3|10942.5|10927.5|6
1633536720000|2021-10-06 16:12:00|10946.7|10931.7|10947.2|10932.2|10947.2|10932.2|10946.7|10931.7|2
1633536730000|2021-10-06 16:12:10|10947|10932|10945.5|10930.5|10947.2|10932.2|10944.6|10929.6|5
1633536740000|2021-10-06 16:12:20|||||||||10
1633536750000|2021-10-06 16:12:30|10945.7|10930.7|10946.3|10931.3|10946.3|10931.3|10945.7|10930.7|0
1633536760000|2021-10-06 16:12:40|10946.4|10931.4|10947.5|10932.5|10947.5|10932.5|10944.5|10929.5|2
1633536770000|2021-10-06 16:12:50|10947.2|10932.2|10947.2|10932.2|10947.2|10932.2|10947.2|10932.2|4
1633536780000|2021-10-06 16:13:00|10947.6|10932.6|10947.6|10932.6|10947.6|10932.6|10947.6|10932.6|0
1633536790000|2021-10-06 16:13:10|10948.7|10933.7|10948.2|10933.2|10948.7|10933.7|10948.2|10933.2|1
1633536800000|2021-10-06 16:13:20|10949|10934|10951|10936|10951.7|10936.7|10949|10934|9
1633536810000|2021-10-06 16:13:30|10951.6|10936.6|10953.2|10938.2|10953.2|10938.2|10951|10936|0
1633536820000|2021-10-06 16:13:40|10954.4|10939.4|10952.8|10937.8|10954.8|10939.8|10952.6|10937.6|7
1633536830000|2021-10-06 16:13:50|10951.8|10936.8|10951.8|10936.8|10953.2|10938.2|10951.2|10936.2|4
1633536840000|2021-10-06 16:14:00|10955|10940|10955|10940|10955|10940|10955|10940|4
1633536850000|2021-10-06 16:14:10|10954.7|10939.7|10956.4|10941.4|10956.4|10941.4|10954.7|10939.7|3
1633536860000|2021-10-06 16:14:20|10956.1|10941.1|10956.8|10941.8|10956.8|10941.8|10956.1|10941.1|1
1633536870000|2021-10-06 16:14:30|10957.1|10942.1|10956.9|10941.9|10958.3|10943.3|10956.4|10941.4|9
1633536890000|2021-10-06 16:14:50|10956.6|10941.6|10956.6|10941.6|10956.9|10941.9|10956.6|10941.6|3
1633536900000|2021-10-06 16:15:00|10956.8|10941.8|10962.2|10947.2|10962.8|10947.8|10956.8|10941.8|2
1633536910000|2021-10-06 16:15:10|10963.7|10948.7|10960.4|10945.4|10964|10949|10957.6|10942.6|11
1633536920000|2021-10-06 16:15:20|||||||||1
1633536930000|2021-10-06 16:15:30|10959.5|10944.5|10959.7|10944.7|10959.7|10944.7|10959.5|10944.5|3
1633536940000|2021-10-06 16:15:40|10960.5|10945.5|10961|10946|10961|10946|10959.7|10944.7|2
1633536950000|2021-10-06 16:15:50|10960|10945|10960.3|10945.3|10960.3|10945.3|10960|10945|16
1633536960000|2021-10-06 16:16:00|10960.7|10945.7|10959.2|10944.2|10960.7|10945.7|10959.2|10944.2|3
1633536970000|2021-10-06 16:16:10|10961|10946|10962.7|10947.7|10962.8|10947.8|10961|10946|4
1633536980000|2021-10-06 16:16:20|10963|10948|10964.1|10949.1|10964.1|10949.1|10962.7|10947.7|15
1633536990000|2021-10-06 16:16:30|10964.4|10949.4|10964.9|10949.9|10964.9|10949.9|10964.4|10949.4|2
1633537000000|2021-10-06 16:16:40|10971.7|10956.7|10973.8|10958.8|10973.8|10958.8|10971.7|10956.7|2
1633537010000|2021-10-06 16:16:50|10975.2|10960.2|10975.1|10960.1|10976.2|10961.2|10975.1|10960.1|1
1633537020000|2021-10-06 16:17:00|10973.9|10958.9|10970.6|10955.6|10974.4|10959.4|10970.6|10955.6|5
1633537030000|2021-10-06 16:17:10|10969.4|10954.4|10966.4|10951.4|10969.4|10954.4|10963.4|10948.4|5
1633537040000|2021-10-06 16:17:20|10967.3|10952.3|10965.2|10950.2|10967.3|10952.3|10965.2|10950.2|2
1633537050000|2021-10-06 16:17:30|10965|10950|10965|10950|10965|10950|10965|10950|0
1633537060000|2021-10-06 16:17:40|||||||||5
1633537070000|2021-10-06 16:17:50|||||||||2
1633537080000|2021-10-06 16:18:00|10966.2|10951.2|10967.9|10952.9|10969.7|10954.7|10966.2|10951.2|9
1633537090000|2021-10-06 16:18:10|10967.7|10952.7|10969.2|10954.2|10969.3|10954.3|10967.7|10952.7|9
1633537100000|2021-10-06 16:18:20|10969.4|10954.4|10969.7|10954.7|10969.7|10954.7|10969.4|10954.4|0
1633537110000|2021-10-06 16:18:30|10968.5|10953.5|10968.3|10953.3|10968.8|10953.8|10968.3|10953.3|1
1633537120000|2021-10-06 16:18:40|10968|10953|10968.2|10953.2|10968.7|10953.7|10968|10953|0
1633537130000|2021-10-06 16:18:50|10968.5|10953.5|10970|10955|10970|10955|10968.5|10953.5|4
1633537140000|2021-10-06 16:19:00|10971.5|10956.5|10980.4|10965.4|10980.8|10965.8|10971.5|10956.5|19
1633537150000|2021-10-06 16:19:10|10980.7|10965.7|10981.5|10966.5|10981.5|10966.5|10980.7|10965.7|0
1633537160000|2021-10-06 16:19:20|10981.8|10966.8|10978.9|10963.9|10981.8|10966.8|10978.4|10963.4|7
1633537170000|2021-10-06 16:19:30|10975.9|10960.9|10971.9|10956.9|10975.9|10960.9|10971.4|10956.4|3
1633537180000|2021-10-06 16:19:40|10972.9|10957.9|10972.9|10957.9|10972.9|10957.9|10972.9|10957.9|1
1633537190000|2021-10-06 16:19:50|10974.1|10959.1|10973.8|10958.8|10974.1|10959.1|10973.8|10958.8|5
1633537200000|2021-10-06 16:20:00|10974.4|10959.4|10972.9|10957.9|10975.2|10960.2|10972.9|10957.9|3
1633537210000|2021-10-06 16:20:10|10972.1|10957.1|10967.8|10952.8|10972.4|10957.4|10967.8|10952.8|14
1633537220000|2021-10-06 16:20:20|10963.6|10948.6|10962.7|10947.7|10964.2|10949.2|10960.7|10945.7|17
1633537230000|2021-10-06 16:20:30|10961.7|10946.7|10961.7|10946.7|10961.7|10946.7|10961.7|10946.7|1
1633537250000|2021-10-06 16:20:50|10960.2|10945.2|10959.7|10944.7|10960.2|10945.2|10959.7|10944.7|3
1633537260000|2021-10-06 16:21:00|10960.2|10945.2|10960.2|10945.2|10962.7|10947.7|10960.2|10945.2|18
1633537270000|2021-10-06 16:21:10|10961.4|10946.4|10961.4|10946.4|10961.4|10946.4|10961.4|10946.4|0
1633537280000|2021-10-06 16:21:20|10961.1|10946.1|10961.2|10946.2|10961.2|10946.2|10960.9|10945.9|1
1633537290000|2021-10-06 16:21:30|10961.4|10946.4|10961.4|10946.4|10961.4|10946.4|10961.4|10946.4|2
1633537300000|2021-10-06 16:21:40|10961.7|10946.7|10961.4|10946.4|10961.7|10946.7|10961.2|10946.2|2
1633537310000|2021-10-06 16:21:50|10961.7|10946.7|10964.6|10949.6|10964.6|10949.6|10961.7|10946.7|4
1633537320000|2021-10-06 16:22:00|10965.1|10950.1|10966.7|10951.7|10966.7|10951.7|10965.1|10950.1|2
1633537330000|2021-10-06 16:22:10|10966.5|10951.5|10966.2|10951.2|10967.7|10952.7|10966.2|10951.2|4
1633537340000|2021-10-06 16:22:20|10965.2|10950.2|10965.2|10950.2|10965.2|10950.2|10965.2|10950.2|3
1633537360000|2021-10-06 16:22:40|10964.6|10949.6|10964.7|10949.7|10965|10950|10963.9|10948.9|4
1633537370000|2021-10-06 16:22:50|10964.1|10949.1|10960.8|10945.8|10964.1|10949.1|10960.8|10945.8|3
1633537380000|2021-10-06 16:23:00|10961.1|10946.1|10960.4|10945.4|10961.4|10946.4|10959.6|10944.6|17
1633537390000|2021-10-06 16:23:10|10961.6|10946.6|10961.6|10946.6|10961.6|10946.6|10961.6|10946.6|0
1633537400000|2021-10-06 16:23:20|10962.8|10947.8|10960.5|10945.5|10963.7|10948.7|10960.5|10945.5|3
1633537410000|2021-10-06 16:23:30|10959.9|10944.9|10959.9|10944.9|10959.9|10944.9|10959.9|10944.9|14
1633537430000|2021-10-06 16:23:50|10960.2|10945.2|10956.6|10941.6|10960.2|10945.2|10956.3|10941.3|14
1633537440000|2021-10-06 16:24:00|10956.4|10941.4|10951.7|10936.7|10956.4|10941.4|10951.6|10936.6|7
1633537450000|2021-10-06 16:24:10|10951.9|10936.9|10952.2|10937.2|10952.9|10937.9|10951.8|10936.8|2
1633537460000|2021-10-06 16:24:20|10952|10937|10947.2|10932.2|10952.2|10937.2|10947.2|10932.2|5
1633537470000|2021-10-06 16:24:30|||||||||1
1633537480000|2021-10-06 16:24:40|10947|10932|10951.2|10936.2|10951.7|10936.7|10945.7|10930.7|10
1633537490000|2021-10-06 16:24:50|10950.8|10935.8|10951.1|10936.1|10951.2|10936.2|10950.8|10935.8|9
1633537500000|2021-10-06 16:25:00|10953.6|10938.6|10955.8|10940.8|10955.8|10940.8|10952.9|10937.9|3
1633537510000|2021-10-06 16:25:10|10954.3|10939.3|10953.8|10938.8|10955.6|10940.6|10953.8|10938.8|2
1633537520000|2021-10-06 16:25:20|10954.7|10939.7|10955.3|10940.3|10955.3|10940.3|10954.7|10939.7|0
1633537530000|2021-10-06 16:25:30|10955.9|10940.9|10956.7|10941.7|10957.5|10942.5|10955.9|10940.9|1
1633537540000|2021-10-06 16:25:40|10956.5|10941.5|10957|10942|10957|10942|10955.3|10940.3|6
1633537550000|2021-10-06 16:25:50|10957.3|10942.3|10957.8|10942.8|10957.8|10942.8|10957|10942|5
1633537560000|2021-10-06 16:26:00|10957.4|10942.4|10957.4|10942.4|10957.4|10942.4|10957.4|10942.4|3
1633537570000|2021-10-06 16:26:10|10957.2|10942.2|10956.9|10941.9|10957.2|10942.2|10956.9|10941.9|1
1633537580000|2021-10-06 16:26:20|10956.6|10941.6|10956.6|10941.6|10956.6|10941.6|10956.6|10941.6|1
1633537590000|2021-10-06 16:26:30|10956.1|10941.1|10955.8|10940.8|10956.1|10941.1|10955.8|10940.8|3
1633537600000|2021-10-06 16:26:40|10955.9|10940.9|10955.9|10940.9|10956.1|10941.1|10955.9|10940.9|3
1633537610000|2021-10-06 16:26:50|10956.1|10941.1|10961.4|10946.4|10961.4|10946.4|10956.1|10941.1|14
1633537640000|2021-10-06 16:27:20|10963.9|10948.9|10965.2|10950.2|10966.2|10951.2|10963.9|10948.9|3
1633537650000|2021-10-06 16:27:30|10964.6|10949.6|10960.1|10945.1|10964.6|10949.6|10960.1|10945.1|8
1633537660000|2021-10-06 16:27:40|10960.7|10945.7|10960.7|10945.7|10960.7|10945.7|10960.7|10945.7|0
1633537670000|2021-10-06 16:27:50|10960.5|10945.5|10960.2|10945.2|10960.5|10945.5|10960.2|10945.2|2
1633537680000|2021-10-06 16:28:00|10960|10945|10959.7|10944.7|10960|10945|10958|10943|12
1633537690000|2021-10-06 16:28:10|10959.3|10944.3|10963.4|10948.4|10963.4|10948.4|10959.3|10944.3|3
1633537700000|2021-10-06 16:28:20|10964.3|10949.3|10965.9|10950.9|10965.9|10950.9|10964.3|10949.3|4
1633537710000|2021-10-06 16:28:30|10965.6|10950.6|10966.1|10951.1|10966.1|10951.1|10965.2|10950.2|0
1633537720000|2021-10-06 16:28:40|10965.6|10950.6|10966.6|10951.6|10966.6|10951.6|10965.6|10950.6|4
1633537730000|2021-10-06 16:28:50|10966.2|10951.2|10962.4|10947.4|10966.2|10951.2|10962.4|10947.4|3
1633537740000|2021-10-06 16:29:00|10962.6|10947.6|10958.2|10943.2|10963.3|10948.3|10957.4|10942.4|15
1633537750000|2021-10-06 16:29:10|10957.7|10942.7|10956.7|10941.7|10958|10943|10956.7|10941.7|0
1633537760000|2021-10-06 16:29:20|10953.6|10938.6|10953.6|10938.6|10953.6|10938.6|10953.6|10938.6|1
1633537770000|2021-10-06 16:29:30|10954.5|10939.5|10955.2|10940.2|10956.2|10941.2|10954.2|10939.2|1
1633537780000|2021-10-06 16:29:40|10954.5|10939.5|10954.5|10939.5|10955|10940|10954.5|10939.5|1
1633537790000|2021-10-06 16:29:50|10954.1|10939.1|10957.7|10942.7|10958.7|10943.7|10954.1|10939.1|9
1633537800000|2021-10-06 16:30:00|10955.7|10940.7|10953.1|10938.1|10956|10941|10953.1|10938.1|8
1633537810000|2021-10-06 16:30:10|10953|10938|10951.1|10936.1|10953|10938|10949.5|10934.5|3
1633537830000|2021-10-06 16:30:30|10950.2|10935.2|10950.2|10935.2|10950.2|10935.2|10950.2|10935.2|0
1633537840000|2021-10-06 16:30:40|10953.7|10938.7|10955|10940|10955|10940|10953.3|10938.3|13
1633537850000|2021-10-06 16:30:50|10956.5|10941.5|10955.3|10940.3|10956.5|10941.5|10955.3|10940.3|3
1633537860000|2021-10-06 16:31:00|10954.6|10939.6|10954.2|10939.2|10954.6|10939.6|10954.2|10939.2|1
1633537870000|2021-10-06 16:31:10|10953.6|10938.6|10948.4|10933.4|10953.6|10938.6|10947.6|10932.6|9
1633537880000|2021-10-06 16:31:20|10948.1|10933.1|10947.6|10932.6|10948.1|10933.1|10947.6|10932.6|1
1633537890000|2021-10-06 16:31:30|10946.8|10931.8|10947|10932|10947|10932|10946.8|10931.8|4
1633537900000|2021-10-06 16:31:40|10947.3|10932.3|10947.3|10932.3|10947.3|10932.3|10947.3|10932.3|0
1633537910000|2021-10-06 16:31:50|10946.1|10931.1|10943.3|10928.3|10946.1|10931.1|10943.3|10928.3|1
1633537920000|2021-10-06 16:32:00|10943.4|10928.4|10943.9|10928.9|10943.9|10928.9|10943.4|10928.4|1
1633537930000|2021-10-06 16:32:10|10943|10928|10943.6|10928.6|10943.6|10928.6|10943|10928|5
1633537950000|2021-10-06 16:32:30|10943.9|10928.9|10943.9|10928.9|10943.9|10928.9|10943.9|10928.9|1
1633537960000|2021-10-06 16:32:40|10944.2|10929.2|10945.2|10930.2|10945.7|10930.7|10944.2|10929.2|4
1633537970000|2021-10-06 16:32:50|10945|10930|10944|10929|10945|10930|10944|10929|6
1633537980000|2021-10-06 16:33:00|10943.7|10928.7|10943.7|10928.7|10943.7|10928.7|10943.7|10928.7|2
1633537990000|2021-10-06 16:33:10|10944.6|10929.6|10950.2|10935.2|10950.2|10935.2|10944.6|10929.6|12
1633538000000|2021-10-06 16:33:20|10949.6|10934.6|10947.3|10932.3|10949.6|10934.6|10947.3|10932.3|2
1633538030000|2021-10-06 16:33:50|10947.6|10932.6|10948.6|10933.6|10948.6|10933.6|10947.6|10932.6|1
1633538040000|2021-10-06 16:34:00|10948.1|10933.1|10948.1|10933.1|10948.1|10933.1|10948.1|10933.1|0
1633538050000|2021-10-06 16:34:10|10948.6|10933.6|10948.9|10933.9|10948.9|10933.9|10948.1|10933.1|4
1633538060000|2021-10-06 16:34:20|10948.4|10933.4|10948.9|10933.9|10948.9|10933.9|10948.4|10933.4|1
1633538070000|2021-10-06 16:34:30|10949.2|10934.2|10946.5|10931.5|10949.2|10934.2|10946.5|10931.5|1
1633538080000|2021-10-06 16:34:40|10947.1|10932.1|10947.1|10932.1|10947.1|10932.1|10947.1|10932.1|1
1633538090000|2021-10-06 16:34:50|10946.9|10931.9|10947.6|10932.6|10947.6|10932.6|10946.9|10931.9|4
1633538120000|2021-10-06 16:35:20|10947.9|10932.9|10947.9|10932.9|10947.9|10932.9|10947.9|10932.9|1
1633538150000|2021-10-06 16:35:50|10948.4|10933.4|10949.8|10934.8|10949.8|10934.8|10948.4|10933.4|3
1633538160000|2021-10-06 16:36:00|10950.1|10935.1|10948.1|10933.1|10950.1|10935.1|10948.1|10933.1|5
1633538170000|2021-10-06 16:36:10|10947.7|10932.7|10947.7|10932.7|10947.7|10932.7|10947.7|10932.7|0
1633538180000|2021-10-06 16:36:20|10946.6|10931.6|10943.9|10928.9|10946.6|10931.6|10943.9|10928.9|2
1633538190000|2021-10-06 16:36:30|10944.2|10929.2|10944.2|10929.2|10944.2|10929.2|10944.2|10929.2|3
1633538200000|2021-10-06 16:36:40|||||||||1
1633538210000|2021-10-06 16:36:50|||||||||1
1633538220000|2021-10-06 16:37:00|10943.6|10928.6|10943.2|10928.2|10943.6|10928.6|10943.2|10928.2|5
1633538230000|2021-10-06 16:37:10|10943.5|10928.5|10943.8|10928.8|10943.8|10928.8|10943.5|10928.5|11
1633538240000|2021-10-06 16:37:20|10944.1|10929.1|10945.3|10930.3|10945.3|10930.3|10944.1|10929.1|7
1633538250000|2021-10-06 16:37:30|||||||||18
1633538260000|2021-10-06 16:37:40|10945.1|10930.1|10945.1|10930.1|10945.1|10930.1|10945.1|10930.1|28
1633538270000|2021-10-06 16:37:50|10940.9|10925.9|10937.9|10922.9|10940.9|10925.9|10937.9|10922.9|14
1633538280000|2021-10-06 16:38:00|10937.6|10922.6|10939.1|10924.1|10939.8|10924.8|10937.6|10922.6|11
1633538290000|2021-10-06 16:38:10|10939.4|10924.4|10939.4|10924.4|10939.4|10924.4|10939.4|10924.4|0
1633538300000|2021-10-06 16:38:20|10940.6|10925.6|10947.6|10932.6|10947.6|10932.6|10940.6|10925.6|8
1633538310000|2021-10-06 16:38:30|10947.3|10932.3|10947.3|10932.3|10947.3|10932.3|10947.3|10932.3|0
1633538320000|2021-10-06 16:38:40|10947.9|10932.9|10947.9|10932.9|10947.9|10932.9|10947.9|10932.9|1
1633538330000|2021-10-06 16:38:50|10948|10933|10947.6|10932.6|10948.9|10933.9|10947.6|10932.6|6
1633538340000|2021-10-06 16:39:00|||||||||1
1633538360000|2021-10-06 16:39:20|||||||||1
1633538370000|2021-10-06 16:39:30|10946.4|10931.4|10945.4|10930.4|10946.4|10931.4|10945.4|10930.4|1
1633538380000|2021-10-06 16:39:40|10943.9|10928.9|10945.9|10930.9|10946.1|10931.1|10943.7|10928.7|3
1633538390000|2021-10-06 16:39:50|10945.7|10930.7|10944.1|10929.1|10945.7|10930.7|10944.1|10929.1|1
1633538400000|2021-10-06 16:40:00|10942|10927|10941.4|10926.4|10942|10927|10940|10925|9
1633538420000|2021-10-06 16:40:20|10941.6|10926.6|10942.3|10927.3|10944|10929|10941.6|10926.6|5
1633538430000|2021-10-06 16:40:30|10942|10927|10942.4|10927.4|10942.4|10927.4|10942|10927|1
1633538440000|2021-10-06 16:40:40|10943.2|10928.2|10943.5|10928.5|10943.5|10928.5|10943.2|10928.2|0
1633538450000|2021-10-06 16:40:50|10944.3|10929.3|10944.4|10929.4|10944.9|10929.9|10944.3|10929.3|1
1633538470000|2021-10-06 16:41:10|||||||||1
1633538480000|2021-10-06 16:41:20|10943.9|10928.9|10943.9|10928.9|10943.9|10928.9|10943.9|10928.9|2
1633538490000|2021-10-06 16:41:30|10944.2|10929.2|10943.6|10928.6|10944.2|10929.2|10943.6|10928.6|0
1633538500000|2021-10-06 16:41:40|||||||||2
1633538510000|2021-10-06 16:41:50|||||||||1
1633538520000|2021-10-06 16:42:00|10943.3|10928.3|10946|10931|10946|10931|10943.3|10928.3|16
1633538530000|2021-10-06 16:42:10|10945.7|10930.7|10945.5|10930.5|10945.7|10930.7|10945.3|10930.3|9
1633538540000|2021-10-06 16:42:20|10946|10931|10946|10931|10946|10931|10946|10931|1
1633538550000|2021-10-06 16:42:30|10945.5|10930.5|10945.3|10930.3|10945.5|10930.5|10945.3|10930.3|2
1633538560000|2021-10-06 16:42:40|10944.7|10929.7|10944.8|10929.8|10945.3|10930.3|10944.7|10929.7|2
1633538580000|2021-10-06 16:43:00|10945|10930|10944.3|10929.3|10945.3|10930.3|10944.3|10929.3|4
1633538590000|2021-10-06 16:43:10|10944.6|10929.6|10944.6|10929.6|10944.6|10929.6|10944.6|10929.6|1
1633538600000|2021-10-06 16:43:20|10943.4|10928.4|10943.4|10928.4|10943.4|10928.4|10943.4|10928.4|4
1633538610000|2021-10-06 16:43:30|10943.7|10928.7|10945.4|10930.4|10945.4|10930.4|10943.5|10928.5|2
1633538630000|2021-10-06 16:43:50|10946|10931|10946|10931|10946.2|10931.2|10946|10931|2
1633538650000|2021-10-06 16:44:10|10946.3|10931.3|10946.3|10931.3|10946.3|10931.3|10946.3|10931.3|0
1633538670000|2021-10-06 16:44:30|10946|10931|10944.3|10929.3|10946.5|10931.5|10944.3|10929.3|1
1633538680000|2021-10-06 16:44:40|10945.8|10930.8|10945.8|10930.8|10945.8|10930.8|10945.8|10930.8|0
1633538690000|2021-10-06 16:44:50|10946.1|10931.1|10946.9|10931.9|10946.9|10931.9|10946.1|10931.1|2
1633538700000|2021-10-06 16:45:00|10947.4|10932.4|10946.5|10931.5|10947.7|10932.7|10946.5|10931.5|4
1633538710000|2021-10-06 16:45:10|||||||||1
1633538720000|2021-10-06 16:45:20|10946.8|10931.8|10946.8|10931.8|10946.8|10931.8|10946.8|10931.8|2
1633538730000|2021-10-06 16:45:30|10945.9|10930.9|10944.9|10929.9|10946.8|10931.8|10944.9|10929.9|6
1633538750000|2021-10-06 16:45:50|10945.3|10930.3|10946.8|10931.8|10946.8|10931.8|10945.3|10930.3|1
1633538760000|2021-10-06 16:46:00|10947.1|10932.1|10947.5|10932.5|10947.5|10932.5|10947.1|10932.1|1
1633538770000|2021-10-06 16:46:10|10947.6|10932.6|10942.2|10927.2|10947.6|10932.6|10942.2|10927.2|17
1633538780000|2021-10-06 16:46:20|10942|10927|10941.7|10926.7|10942|10927|10941.7|10926.7|2
1633538790000|2021-10-06 16:46:30|10939.3|10924.3|10938.7|10923.7|10939.3|10924.3|10938.5|10923.5|1
1633538800000|2021-10-06 16:46:40|10939.3|10924.3|10938.4|10923.4|10939.3|10924.3|10937.8|10922.8|1
1633538810000|2021-10-06 16:46:50|10938|10923|10940.8|10925.8|10940.8|10925.8|10938|10923|4
1633538820000|2021-10-06 16:47:00|10941.1|10926.1|10936.6|10921.6|10941.7|10926.7|10936.6|10921.6|13
1633538830000|2021-10-06 16:47:10|10935.9|10920.9|10931.1|10916.1|10935.9|10920.9|10931.1|10916.1|6
1633538840000|2021-10-06 16:47:20|10931.3|10916.3|10925.1|10910.1|10932|10917|10925.1|10910.1|25
1633538850000|2021-10-06 16:47:30|10920.2|10905.2|10921.9|10906.9|10921.9|10906.9|10920.2|10905.2|6
1633538860000|2021-10-06 16:47:40|10923.7|10908.7|10923.7|10908.7|10923.7|10908.7|10923.7|10908.7|1
1633538870000|2021-10-06 16:47:50|10923.1|10908.1|10921.6|10906.6|10923.1|10908.1|10921.6|10906.6|7
1633538880000|2021-10-06 16:48:00|10921.9|10906.9|10921.3|10906.3|10921.9|10906.9|10921.3|10906.3|1
1633538890000|2021-10-06 16:48:10|10920.4|10905.4|10923|10908|10923|10908|10920.4|10905.4|1
1633538900000|2021-10-06 16:48:20|10923.4|10908.4|10924.5|10909.5|10925.1|10910.1|10923.4|10908.4|2
1633538910000|2021-10-06 16:48:30|10924.3|10909.3|10924.5|10909.5|10924.5|10909.5|10924.3|10909.3|5
1633538920000|2021-10-06 16:48:40|||||||||1
1633538930000|2021-10-06 16:48:50|10925.1|10910.1|10925.1|10910.1|10925.1|10910.1|10925.1|10910.1|1
1633538940000|2021-10-06 16:49:00|10925.3|10910.3|10924.8|10909.8|10925.6|10910.6|10924.8|10909.8|2
1633538960000|2021-10-06 16:49:20|||||||||2
1633538980000|2021-10-06 16:49:40|10924.6|10909.6|10926.9|10911.9|10926.9|10911.9|10924.6|10909.6|4
1633538990000|2021-10-06 16:49:50|10927.1|10912.1|10928.5|10913.5|10928.6|10913.6|10927.1|10912.1|4
1633539000000|2021-10-06 16:50:00|10928.8|10913.8|10927.8|10912.8|10929.1|10914.1|10927.8|10912.8|5
1633539010000|2021-10-06 16:50:10|10928.4|10913.4|10935.2|10920.2|10935.9|10920.9|10928.1|10913.1|5
1633539020000|2021-10-06 16:50:20|10934.6|10919.6|10931.2|10916.2|10934.6|10919.6|10931.2|10916.2|4
1633539030000|2021-10-06 16:50:30|10930.5|10915.5|10929.9|10914.9|10930.8|10915.8|10929.9|10914.9|0
1633539040000|2021-10-06 16:50:40|10929.8|10914.8|10930.1|10915.1|10930.1|10915.1|10929.8|10914.8|2
1633539060000|2021-10-06 16:51:00|10926.3|10911.3|10929.6|10914.6|10929.9|10914.9|10926.3|10911.3|6
1633539080000|2021-10-06 16:51:20|10932.2|10917.2|10932.8|10917.8|10932.8|10917.8|10931|10916|5
1633539090000|2021-10-06 16:51:30|10932.5|10917.5|10932.5|10917.5|10932.5|10917.5|10932.5|10917.5|0
1633539100000|2021-10-06 16:51:40|10932.8|10917.8|10932.8|10917.8|10932.8|10917.8|10932.8|10917.8|3
1633539110000|2021-10-06 16:51:50|10932.7|10917.7|10931|10916|10933|10918|10931|10916|2
1633539120000|2021-10-06 16:52:00|10931.9|10916.9|10931.9|10916.9|10931.9|10916.9|10931.9|10916.9|4
1633539130000|2021-10-06 16:52:10|10931.3|10916.3|10931.3|10916.3|10931.3|10916.3|10931.3|10916.3|1
1633539140000|2021-10-06 16:52:20|||||||||1
1633539150000|2021-10-06 16:52:30|10930.7|10915.7|10927|10912|10930.7|10915.7|10926.5|10911.5|1
1633539160000|2021-10-06 16:52:40|10927.2|10912.2|10927.9|10912.9|10927.9|10912.9|10927.2|10912.2|2
1633539170000|2021-10-06 16:52:50|10928.5|10913.5|10928.5|10913.5|10928.5|10913.5|10928.5|10913.5|3
1633539180000|2021-10-06 16:53:00|10928.2|10913.2|10929.6|10914.6|10930.7|10915.7|10928.2|10913.2|9
1633539200000|2021-10-06 16:53:20|10929.3|10914.3|10927.4|10912.4|10929.3|10914.3|10927.4|10912.4|3
1633539210000|2021-10-06 16:53:30|10927.1|10912.1|10926.9|10911.9|10927.1|10912.1|10926.9|10911.9|0
1633539220000|2021-10-06 16:53:40|10926.5|10911.5|10925.9|10910.9|10926.5|10911.5|10925.9|10910.9|1
1633539230000|2021-10-06 16:53:50|10925.5|10910.5|10924.5|10909.5|10925.5|10910.5|10924.1|10909.1|1
1633539240000|2021-10-06 16:54:00|10924.2|10909.2|10924.2|10909.2|10924.2|10909.2|10924.2|10909.2|1
1633539250000|2021-10-06 16:54:10|10924.4|10909.4|10924.7|10909.7|10924.7|10909.7|10924.4|10909.4|1
1633539260000|2021-10-06 16:54:20|10924.8|10909.8|10922|10907|10924.8|10909.8|10922|10907|5
1633539270000|2021-10-06 16:54:30|10922.5|10907.5|10922.3|10907.3|10922.8|10907.8|10922|10907|0
1633539280000|2021-10-06 16:54:40|10922|10907|10928.4|10913.4|10928.4|10913.4|10922|10907|6
1633539290000|2021-10-06 16:54:50|10927.2|10912.2|10925.4|10910.4|10927.2|10912.2|10925.2|10910.2|3
1633539300000|2021-10-06 16:55:00|10925|10910|10925.4|10910.4|10925.4|10910.4|10924.9|10909.9|4
1633539310000|2021-10-06 16:55:10|10924.5|10909.5|10924.5|10909.5|10924.5|10909.5|10924.5|10909.5|0
1633539330000|2021-10-06 16:55:30|||||||||1
1633539340000|2021-10-06 16:55:40|||||||||4
1633539360000|2021-10-06 16:56:00|10923.8|10908.8|10922.6|10907.6|10923.8|10908.8|10922.6|10907.6|3
1633539370000|2021-10-06 16:56:10|10922.2|10907.2|10922.2|10907.2|10922.2|10907.2|10922.2|10907.2|1
1633539400000|2021-10-06 16:56:40|10921.9|10906.9|10924.6|10909.6|10925.2|10910.2|10921.9|10906.9|7
1633539410000|2021-10-06 16:56:50|10924.1|10909.1|10924.1|10909.1|10924.1|10909.1|10924.1|10909.1|0
1633539420000|2021-10-06 16:57:00|10923.5|10908.5|10923.5|10908.5|10923.5|10908.5|10923.5|10908.5|1
1633539430000|2021-10-06 16:57:10|10922.9|10907.9|10922.9|10907.9|10922.9|10907.9|10922.9|10907.9|0
1633539440000|2021-10-06 16:57:20|||||||||1
1633539450000|2021-10-06 16:57:30|10923.2|10908.2|10923.4|10908.4|10923.4|10908.4|10922.8|10907.8|0
1633539460000|2021-10-06 16:57:40|10923.2|10908.2|10923.2|10908.2|10923.2|10908.2|10923.2|10908.2|1
1633539470000|2021-10-06 16:57:50|||||||||2
1633539480000|2021-10-06 16:58:00|10922.9|10907.9|10922.4|10907.4|10923.4|10908.4|10922.4|10907.4|6
1633539490000|2021-10-06 16:58:10|10922.1|10907.1|10922.1|10907.1|10922.1|10907.1|10922.1|10907.1|0
1633539500000|2021-10-06 16:58:20|10921.6|10906.6|10921.6|10906.6|10921.6|10906.6|10921.6|10906.6|0
1633539510000|2021-10-06 16:58:30|||||||||1
1633539520000|2021-10-06 16:58:40|10921.3|10906.3|10921.3|10906.3|10921.3|10906.3|10921.3|10906.3|1
1633539530000|2021-10-06 16:58:50|10923.8|10908.8|10923.8|10908.8|10923.8|10908.8|10923.8|10908.8|9
1633539540000|2021-10-06 16:59:00|10923.5|10908.5|10923.5|10908.5|10923.8|10908.8|10923.5|10908.5|3
1633539550000|2021-10-06 16:59:10|10923.3|10908.3|10914.4|10899.4|10923.3|10908.3|10914.4|10899.4|7
1633539560000|2021-10-06 16:59:20|||||||||8
1633539570000|2021-10-06 16:59:30|10915.2|10900.2|10920.7|10905.7|10920.7|10905.7|10915|10900|3
1633539580000|2021-10-06 16:59:40|10921.9|10906.9|10923.8|10908.8|10923.8|10908.8|10921.9|10906.9|3
1633539590000|2021-10-06 16:59:50|10924.1|10909.1|10923.8|10908.8|10924.3|10909.3|10923.8|10908.8|3
1633539600000|2021-10-06 17:00:00|10924.1|10909.1|10926.1|10911.1|10926.1|10911.1|10923.5|10908.5|2
1633539610000|2021-10-06 17:00:10|10926.4|10911.4|10927|10912|10932.3|10917.3|10926.4|10911.4|26
1633539630000|2021-10-06 17:00:30|10927.3|10912.3|10927.3|10912.3|10927.3|10912.3|10927.3|10912.3|1
1633539640000|2021-10-06 17:00:40|10927.6|10912.6|10924.2|10909.2|10927.6|10912.6|10924.2|10909.2|2
1633539650000|2021-10-06 17:00:50|10923.4|10908.4|10923.4|10908.4|10923.4|10908.4|10923.4|10908.4|0
1633539660000|2021-10-06 17:01:00|10924.3|10909.3|10923.9|10908.9|10924.3|10909.3|10923.4|10908.4|10
1633539670000|2021-10-06 17:01:10|10925.1|10910.1|10925.1|10910.1|10925.1|10910.1|10925.1|10910.1|0
1633539680000|2021-10-06 17:01:20|10927.7|10912.7|10928.7|10913.7|10929.2|10914.2|10927.7|10912.7|3
1633539690000|2021-10-06 17:01:30|10929.5|10914.5|10929.6|10914.6|10929.6|10914.6|10929.5|10914.5|1
1633539700000|2021-10-06 17:01:40|10929.8|10914.8|10933.5|10918.5|10933.5|10918.5|10929.8|10914.8|2
1633539710000|2021-10-06 17:01:50|10934.4|10919.4|10932.9|10917.9|10934.6|10919.6|10932.9|10917.9|0
1633539720000|2021-10-06 17:02:00|10933.2|10918.2|10933.2|10918.2|10933.2|10918.2|10933.2|10918.2|2
1633539740000|2021-10-06 17:02:20|10932|10917|10932|10917|10932|10917|10932|10917|4
1633539750000|2021-10-06 17:02:30|10931.7|10916.7|10924|10909|10931.7|10916.7|10924|10909|7
1633539760000|2021-10-06 17:02:40|10923.5|10908.5|10921.9|10906.9|10923.5|10908.5|10919.4|10904.4|4
1633539780000|2021-10-06 17:03:00|10919.7|10904.7|10912|10897|10919.7|10904.7|10912|10897|1
1633539790000|2021-10-06 17:03:10|10911.1|10896.1|10917.1|10902.1|10917.3|10902.3|10911.1|10896.1|4
1633539800000|2021-10-06 17:03:20|10915.3|10900.3|10915.3|10900.3|10915.3|10900.3|10915.3|10900.3|0
1633539810000|2021-10-06 17:03:30|10914.8|10899.8|10909.8|10894.8|10915.3|10900.3|10909.8|10894.8|8
1633539820000|2021-10-06 17:03:40|10910.8|10895.8|10909.2|10894.2|10910.8|10895.8|10909.2|10894.2|1
1633539830000|2021-10-06 17:03:50|10908.3|10893.3|10908.3|10893.3|10908.3|10893.3|10908.3|10893.3|6
1633539840000|2021-10-06 17:04:00|10908.5|10893.5|10905.7|10890.7|10908.8|10893.8|10905.7|10890.7|10
1633539850000|2021-10-06 17:04:10|10905.4|10890.4|10904.8|10889.8|10905.4|10890.4|10904.8|10889.8|4
1633539860000|2021-10-06 17:04:20|10904.2|10889.2|10904.2|10889.2|10904.2|10889.2|10904.2|10889.2|2
1633539870000|2021-10-06 17:04:30|10903.6|10888.6|10903.6|10888.6|10903.6|10888.6|10903.6|10888.6|1
1633539880000|2021-10-06 17:04:40|||||||||1
1633539890000|2021-10-06 17:04:50|10903.8|10888.8|10902.5|10887.5|10903.8|10888.8|10902.5|10887.5|1
1633539900000|2021-10-06 17:05:00|10901.6|10886.6|10901.6|10886.6|10901.6|10886.6|10901.6|10886.6|0
1633539910000|2021-10-06 17:05:10|10900.3|10885.3|10899.7|10884.7|10900.3|10885.3|10899.7|10884.7|10
1633539920000|2021-10-06 17:05:20|10900|10885|10900|10885|10900|10885|10900|10885|2
1633539930000|2021-10-06 17:05:30|10899.8|10884.8|10899.1|10884.1|10899.8|10884.8|10899.1|10884.1|3
1633539940000|2021-10-06 17:05:40|10899.3|10884.3|10899.8|10884.8|10899.8|10884.8|10899.3|10884.3|3
1633539960000|2021-10-06 17:06:00|10899.6|10884.6|10899.6|10884.6|10899.6|10884.6|10899.6|10884.6|0
1633539980000|2021-10-06 17:06:20|10900.5|10885.5|10900.2|10885.2|10900.5|10885.5|10900.2|10885.2|7
1633539990000|2021-10-06 17:06:30|10900.1|10885.1|10900.1|10885.1|10900.1|10885.1|10900.1|10885.1|0
1633540000000|2021-10-06 17:06:40|10900.9|10885.9|10900.1|10885.1|10903.6|10888.6|10900.1|10885.1|6
1633540010000|2021-10-06 17:06:50|10901.3|10886.3|10901|10886|10901.6|10886.6|10900.7|10885.7|8
1633540020000|2021-10-06 17:07:00|10901.2|10886.2|10900.7|10885.7|10901.2|10886.2|10900.7|10885.7|1
1633540030000|2021-10-06 17:07:10|10900.5|10885.5|10900.5|10885.5|10900.5|10885.5|10900.5|10885.5|0
1633540050000|2021-10-06 17:07:30|10900.8|10885.8|10900.8|10885.8|10900.8|10885.8|10900.8|10885.8|0
1633540070000|2021-10-06 17:07:50|10901|10886|10900.8|10885.8|10901|10886|10900.8|10885.8|1
1633540080000|2021-10-06 17:08:00|10901.3|10886.3|10901.3|10886.3|10901.3|10886.3|10901.3|10886.3|1
1633540090000|2021-10-06 17:08:10|||||||||2
1633540120000|2021-10-06 17:08:40|10901.2|10886.2|10901.7|10886.7|10901.7|10886.7|10901|10886|7
1633540130000|2021-10-06 17:08:50|10901.9|10886.9|10901.9|10886.9|10901.9|10886.9|10901.9|10886.9|0
1633540140000|2021-10-06 17:09:00|10901.6|10886.6|10909.9|10894.9|10909.9|10894.9|10901.6|10886.6|10
1633540150000|2021-10-06 17:09:10|10909.5|10894.5|10909.5|10894.5|10909.8|10894.8|10909.5|10894.5|0
1633540160000|2021-10-06 17:09:20|10908.9|10893.9|10908.9|10893.9|10908.9|10893.9|10908.9|10893.9|0
1633540170000|2021-10-06 17:09:30|10907.4|10892.4|10903.7|10888.7|10907.4|10892.4|10901.7|10886.7|13
1633540180000|2021-10-06 17:09:40|10904|10889|10905.2|10890.2|10905.2|10890.2|10903.7|10888.7|4
1633540190000|2021-10-06 17:09:50|10905|10890|10905.2|10890.2|10905.4|10890.4|10904.7|10889.7|0
1633540200000|2021-10-06 17:10:00|10904.9|10889.9|10898.5|10883.5|10904.9|10889.9|10898.5|10883.5|24
1633540210000|2021-10-06 17:10:10|||||||||1
1633540220000|2021-10-06 17:10:20|10896.5|10881.5|10893.8|10878.8|10896.5|10881.5|10893.8|10878.8|0
1633540230000|2021-10-06 17:10:30|10893.5|10878.5|10884.5|10869.5|10893.5|10878.5|10877.3|10862.3|44
1633540240000|2021-10-06 17:10:40|10884.7|10869.7|10889.6|10874.6|10892.3|10877.3|10884.7|10869.7|12
1633540250000|2021-10-06 17:10:50|10887.1|10872.1|10881.5|10866.5|10887.1|10872.1|10881.3|10866.3|0
1633540260000|2021-10-06 17:11:00|10881.8|10866.8|10882.6|10867.6|10883.6|10868.6|10881.8|10866.8|5
1633540270000|2021-10-06 17:11:10|10884.1|10869.1|10882.7|10867.7|10884.3|10869.3|10882.1|10867.1|1
1633540280000|2021-10-06 17:11:20|10882.6|10867.6|10883.1|10868.1|10883.1|10868.1|10882.6|10867.6|21
1633540290000|2021-10-06 17:11:30|10882.9|10867.9|10880.6|10865.6|10882.9|10867.9|10879.1|10864.1|13
1633540300000|2021-10-06 17:11:40|10885.4|10870.4|10884.7|10869.7|10885.4|10870.4|10884.7|10869.7|7
1633540310000|2021-10-06 17:11:50|10884.9|10869.9|10885.7|10870.7|10885.7|10870.7|10884.5|10869.5|2
1633540320000|2021-10-06 17:12:00|10884.6|10869.6|10887.1|10872.1|10887.1|10872.1|10884.6|10869.6|1
1633540330000|2021-10-06 17:12:10|10887.4|10872.4|10886.9|10871.9|10887.4|10872.4|10882.4|10867.4|9
1633540340000|2021-10-06 17:12:20|10887.4|10872.4|10888.9|10873.9|10889.3|10874.3|10887.4|10872.4|11
1633540350000|2021-10-06 17:12:30|10889.5|10874.5|10883.3|10868.3|10889.7|10874.7|10883.3|10868.3|3
1633540360000|2021-10-06 17:12:40|10881.5|10866.5|10871.8|10856.8|10881.5|10866.5|10871.8|10856.8|9
1633540370000|2021-10-06 17:12:50|10866.9|10851.9|10866.9|10851.9|10866.9|10851.9|10866.9|10851.9|0
1633540380000|2021-10-06 17:13:00|10867|10852|10864.5|10849.5|10867|10852|10863.9|10848.9|28
1633540390000|2021-10-06 17:13:10|10863.5|10848.5|10863.5|10848.5|10863.5|10848.5|10863.5|10848.5|0
1633540410000|2021-10-06 17:13:30|10867|10852|10862.5|10847.5|10867|10852|10862.5|10847.5|3
1633540420000|2021-10-06 17:13:40|10862.7|10847.7|10863.7|10848.7|10863.7|10848.7|10862.7|10847.7|1
1633540430000|2021-10-06 17:13:50|10867.2|10852.2|10864.9|10849.9|10867.2|10852.2|10863.6|10848.6|8
1633540440000|2021-10-06 17:14:00|10865.8|10850.8|10864.3|10849.3|10866.1|10851.1|10863.1|10848.1|5
1633540450000|2021-10-06 17:14:10|10862.8|10847.8|10868.5|10853.5|10870.7|10855.7|10862.8|10847.8|10
1633540460000|2021-10-06 17:14:20|10870|10855|10870.5|10855.5|10870.5|10855.5|10870|10855|0
1633540470000|2021-10-06 17:14:30|10871.3|10856.3|10867.5|10852.5|10873|10858|10867.5|10852.5|4
1633540480000|2021-10-06 17:14:40|10868.1|10853.1|10865.8|10850.8|10868.1|10853.1|10864|10849|2
1633540490000|2021-10-06 17:14:50|10867.5|10852.5|10867|10852|10869.5|10854.5|10867|10852|2
1633540500000|2021-10-06 17:15:00|10867.3|10852.3|10867.8|10852.8|10867.8|10852.8|10867.3|10852.3|2
1633540510000|2021-10-06 17:15:10|10868.4|10853.4|10870|10855|10870.1|10855.1|10867.7|10852.7|11
1633540520000|2021-10-06 17:15:20|10870.6|10855.6|10871.5|10856.5|10871.5|10856.5|10870.6|10855.6|1
1633540530000|2021-10-06 17:15:30|10866.5|10851.5|10865.8|10850.8|10866.5|10851.5|10865.8|10850.8|6
1633540540000|2021-10-06 17:15:40|10865.6|10850.6|10865.3|10850.3|10866.1|10851.1|10865.3|10850.3|4
1633540550000|2021-10-06 17:15:50|10865.6|10850.6|10865.6|10850.6|10865.6|10850.6|10865.6|10850.6|8
1633540560000|2021-10-06 17:16:00|10866.5|10851.5|10864.6|10849.6|10866.7|10851.7|10864.6|10849.6|2
1633540570000|2021-10-06 17:16:10|10865.2|10850.2|10865.2|10850.2|10865.2|10850.2|10865.2|10850.2|6
1633540580000|2021-10-06 17:16:20|10865.4|10850.4|10865.2|10850.2|10866|10851|10865.2|10850.2|3
1633540590000|2021-10-06 17:16:30|10865.7|10850.7|10872.2|10857.2|10872.7|10857.7|10865.7|10850.7|7
1633540600000|2021-10-06 17:16:40|10872|10857|10874.3|10859.3|10874.3|10859.3|10871.7|10856.7|3
1633540610000|2021-10-06 17:16:50|10873.7|10858.7|10872.2|10857.2|10873.7|10858.7|10872.2|10857.2|1
1633540620000|2021-10-06 17:17:00|10872.5|10857.5|10876.6|10861.6|10877.2|10862.2|10872.5|10857.5|4
1633540630000|2021-10-06 17:17:10|10877.8|10862.8|10878.1|10863.1|10878.3|10863.3|10877.8|10862.8|1
1633540640000|2021-10-06 17:17:20|10877.8|10862.8|10877.8|10862.8|10877.8|10862.8|10877.8|10862.8|4
1633540650000|2021-10-06 17:17:30|10878|10863|10873.7|10858.7|10878|10863|10873.7|10858.7|19
1633540660000|2021-10-06 17:17:40|10874.9|10859.9|10874.3|10859.3|10874.9|10859.9|10874.3|10859.3|1
1633540670000|2021-10-06 17:17:50|10873.9|10858.9|10867.7|10852.7|10873.9|10858.9|10867.2|10852.2|17
1633540680000|2021-10-06 17:18:00|10866.3|10851.3|10864.7|10849.7|10866.3|10851.3|10864.7|10849.7|4
1633540690000|2021-10-06 17:18:10|10863.1|10848.1|10861.4|10846.4|10863.5|10848.5|10861.4|10846.4|20
1633540700000|2021-10-06 17:18:20|10862.9|10847.9|10863.5|10848.5|10863.7|10848.7|10862.9|10847.9|2
1633540710000|2021-10-06 17:18:30|10864.6|10849.6|10866.3|10851.3|10866.3|10851.3|10863.6|10848.6|1
1633540720000|2021-10-06 17:18:40|10866.1|10851.1|10866.1|10851.1|10866.3|10851.3|10866.1|10851.1|0
1633540730000|2021-10-06 17:18:50|10863.4|10848.4|10863.4|10848.4|10863.4|10848.4|10863.4|10848.4|5
1633540740000|2021-10-06 17:19:00|10864|10849|10856.1|10841.1|10864|10849|10855.7|10840.7|10
1633540750000|2021-10-06 17:19:10|10855.5|10840.5|10852.6|10837.6|10857.1|10842.1|10852.4|10837.4|19
1633540760000|2021-10-06 17:19:20|10853.7|10838.7|10854.4|10839.4|10854.9|10839.9|10853.4|10838.4|7
1633540770000|2021-10-06 17:19:30|10854.7|10839.7|10852.9|10837.9|10854.7|10839.7|10852.9|10837.9|6
1633540780000|2021-10-06 17:19:40|10853.2|10838.2|10856.9|10841.9|10857.8|10842.8|10853.2|10838.2|5
1633540790000|2021-10-06 17:19:50|10857.1|10842.1|10856.6|10841.6|10857.8|10842.8|10856|10841|6
1633540800000|2021-10-06 17:20:00|10858.8|10843.8|10857.8|10842.8|10858.8|10843.8|10857.8|10842.8|3
1633540810000|2021-10-06 17:20:10|10858.4|10843.4|10861.1|10846.1|10861.1|10846.1|10857.2|10842.2|16
1633540820000|2021-10-06 17:20:20|10864.2|10849.2|10861.6|10846.6|10864.2|10849.2|10858.9|10843.9|15
1633540830000|2021-10-06 17:20:30|10860.4|10845.4|10860.4|10845.4|10860.4|10845.4|10860.4|10845.4|2
1633540840000|2021-10-06 17:20:40|10860.7|10845.7|10863.1|10848.1|10863.1|10848.1|10860.7|10845.7|4
1633540850000|2021-10-06 17:20:50|10864.3|10849.3|10862.8|10847.8|10864.3|10849.3|10862.8|10847.8|3
1633540860000|2021-10-06 17:21:00|10863.1|10848.1|10863.1|10848.1|10863.1|10848.1|10863.1|10848.1|1
1633540870000|2021-10-06 17:21:10|10862.8|10847.8|10862.4|10847.4|10863.1|10848.1|10862.4|10847.4|2
1633540880000|2021-10-06 17:21:20|10862.2|10847.2|10862.4|10847.4|10862.4|10847.4|10862.2|10847.2|4
1633540890000|2021-10-06 17:21:30|10862.7|10847.7|10862.3|10847.3|10862.7|10847.7|10861.3|10846.3|23
1633540900000|2021-10-06 17:21:40|10861.1|10846.1|10860.9|10845.9|10861.1|10846.1|10860.9|10845.9|6
1633540910000|2021-10-06 17:21:50|10861.4|10846.4|10865|10850|10865|10850|10861.4|10846.4|6
1633540930000|2021-10-06 17:22:10|10864.7|10849.7|10864.7|10849.7|10864.7|10849.7|10864.7|10849.7|0
1633540940000|2021-10-06 17:22:20|10865|10850|10866.3|10851.3|10866.3|10851.3|10865|10850|2
1633540950000|2021-10-06 17:22:30|10865.7|10850.7|10865.7|10850.7|10865.7|10850.7|10865.7|10850.7|1
1633540960000|2021-10-06 17:22:40|10865.4|10850.4|10872.1|10857.1|10872.1|10857.1|10865.4|10850.4|3
1633540970000|2021-10-06 17:22:50|10871.7|10856.7|10867.9|10852.9|10871.7|10856.7|10867.7|10852.7|5
1633540980000|2021-10-06 17:23:00|10867.7|10852.7|10869.9|10854.9|10869.9|10854.9|10866.9|10851.9|1
1633540990000|2021-10-06 17:23:10|10871.1|10856.1|10871.4|10856.4|10871.4|10856.4|10871.1|10856.1|4
1633541000000|2021-10-06 17:23:20|||||||||1
1633541010000|2021-10-06 17:23:30|10872|10857|10879.8|10864.8|10879.8|10864.8|10872|10857|2
1633541020000|2021-10-06 17:23:40|||||||||2
1633541030000|2021-10-06 17:23:50|10878.3|10863.3|10877.1|10862.1|10878.3|10863.3|10877.1|10862.1|4
1633541040000|2021-10-06 17:24:00|10877.4|10862.4|10882.5|10867.5|10882.5|10867.5|10877.4|10862.4|4
1633541050000|2021-10-06 17:24:10|10881.9|10866.9|10880.9|10865.9|10881.9|10866.9|10880.9|10865.9|1
1633541060000|2021-10-06 17:24:20|10883.8|10868.8|10882.7|10867.7|10884|10869|10882.7|10867.7|0
1633541070000|2021-10-06 17:24:30|10881.2|10866.2|10880.2|10865.2|10881.2|10866.2|10880.2|10865.2|2
1633541080000|2021-10-06 17:24:40|10880.5|10865.5|10880.5|10865.5|10880.5|10865.5|10880.5|10865.5|0
1633541100000|2021-10-06 17:25:00|10880.8|10865.8|10885.7|10870.7|10886.3|10871.3|10880.8|10865.8|5
1633541110000|2021-10-06 17:25:10|10885|10870|10885.8|10870.8|10885.8|10870.8|10885|10870|1
1633541120000|2021-10-06 17:25:20|10885.2|10870.2|10884.6|10869.6|10885.2|10870.2|10884.6|10869.6|7
1633541130000|2021-10-06 17:25:30|10884.3|10869.3|10886|10871|10886|10871|10884.3|10869.3|2
1633541140000|2021-10-06 17:25:40|10886.6|10871.6|10889.4|10874.4|10889.9|10874.9|10886.6|10871.6|6
1633541150000|2021-10-06 17:25:50|10889|10874|10886.9|10871.9|10889|10874|10886.9|10871.9|3
1633541160000|2021-10-06 17:26:00|10887.3|10872.3|10886.9|10871.9|10887.5|10872.5|10886.9|10871.9|2
1633541170000|2021-10-06 17:26:10|10886.7|10871.7|10886.7|10871.7|10886.7|10871.7|10885.4|10870.4|5
1633541180000|2021-10-06 17:26:20|10887.9|10872.9|10887.9|10872.9|10887.9|10872.9|10887.9|10872.9|3
1633541190000|2021-10-06 17:26:30|10886.4|10871.4|10886.4|10871.4|10886.4|10871.4|10886.4|10871.4|3
1633541210000|2021-10-06 17:26:50|10887.1|10872.1|10892|10877|10892|10877|10887.1|10872.1|3
1633541220000|2021-10-06 17:27:00|10892.9|10877.9|10905.6|10890.6|10905.6|10890.6|10892.9|10877.9|9
1633541230000|2021-10-06 17:27:10|10906.8|10891.8|10905.3|10890.3|10906.8|10891.8|10905.3|10890.3|2
1633541240000|2021-10-06 17:27:20|10905.1|10890.1|10904.3|10889.3|10905.1|10890.1|10904.3|10889.3|2
1633541250000|2021-10-06 17:27:30|10903.8|10888.8|10899.3|10884.3|10903.8|10888.8|10899.3|10884.3|9
1633541260000|2021-10-06 17:27:40|10903.2|10888.2|10903.6|10888.6|10903.6|10888.6|10903.2|10888.2|2
1633541270000|2021-10-06 17:27:50|10904|10889|10907.8|10892.8|10908.4|10893.4|10904|10889|3
1633541280000|2021-10-06 17:28:00|10908.1|10893.1|10907.9|10892.9|10911.4|10896.4|10906.7|10891.7|10
1633541290000|2021-10-06 17:28:10|10907.3|10892.3|10907.3|10892.3|10907.3|10892.3|10907|10892|3
1633541300000|2021-10-06 17:28:20|10906.1|10891.1|10899.4|10874.4|10906.1|10891.1|10898.4|10874.4|32
1633541310000|2021-10-06 17:28:30|10896.5|10871.5|10892.8|10877.8|10896.5|10878.4|10892.8|10871.5|0
1633541320000|2021-10-06 17:28:40|10891.3|10876.3|10889.5|10874.5|10891.3|10876.3|10889.5|10874.5|2
1633541330000|2021-10-06 17:28:50|10888|10873|10888|10873|10888|10873|10888|10873|3
1633541340000|2021-10-06 17:29:00|10888.4|10873.4|10890.5|10875.5|10890.5|10875.5|10887.8|10872.8|6
1633541350000|2021-10-06 17:29:10|10890.6|10875.6|10891.8|10876.8|10891.8|10876.8|10890.6|10875.6|0
1633541360000|2021-10-06 17:29:20|10892.6|10877.6|10892.6|10877.6|10892.6|10877.6|10892.6|10877.6|0
1633541370000|2021-10-06 17:29:30|10894.1|10879.1|10895.3|10880.3|10895.3|10880.3|10893.5|10878.5|4
1633541380000|2021-10-06 17:29:40|10898.3|10883.3|10898.3|10883.3|10898.3|10883.3|10898.3|10883.3|3
1633541390000|2021-10-06 17:29:50|10898.7|10883.7|10898.6|10883.6|10899.3|10884.3|10898|10883|4
1633541400000|2021-10-06 17:30:00|10900.6|10885.6|10900.6|10885.6|10901.1|10886.1|10900.6|10885.6|0
1633541420000|2021-10-06 17:30:20|||||||||1
1633541430000|2021-10-06 17:30:30|10899.8|10884.8|10896.4|10881.4|10899.8|10884.8|10896.4|10881.4|3
1633541440000|2021-10-06 17:30:40|10897.6|10882.6|10897.6|10882.6|10897.6|10882.6|10897.6|10882.6|0
1633541450000|2021-10-06 17:30:50|10899.3|10884.3|10899.6|10884.6|10899.9|10884.9|10899.3|10884.3|20
1633541460000|2021-10-06 17:31:00|10901.6|10886.6|10902.1|10887.1|10902.1|10887.1|10901.6|10886.6|3
1633541470000|2021-10-06 17:31:10|10902.4|10887.4|10902.4|10887.4|10902.4|10887.4|10902.4|10887.4|0
1633541480000|2021-10-06 17:31:20|10902.6|10887.6|10902.6|10887.6|10902.6|10887.6|10902.3|10887.3|1
1633541490000|2021-10-06 17:31:30|10902.9|10887.9|10905.7|10890.7|10905.7|10890.7|10902.9|10887.9|3
1633541500000|2021-10-06 17:31:40|10905.4|10890.4|10905.4|10890.4|10905.4|10890.4|10905.4|10890.4|6
1633541510000|2021-10-06 17:31:50|10906|10891|10911.3|10896.3|10912.8|10897.8|10906|10891|7
1633541520000|2021-10-06 17:32:00|10911.8|10896.8|10915|10900|10918.2|10903.2|10911.8|10896.8|6
1633541530000|2021-10-06 17:32:10|10913.2|10898.2|10914|10899|10914|10899|10912.6|10897.6|1
1633541540000|2021-10-06 17:32:20|10916|10901|10912.9|10897.9|10916|10901|10912.9|10897.9|7
1633541550000|2021-10-06 17:32:30|10910.8|10895.8|10910.8|10895.8|10910.8|10895.8|10910.8|10895.8|0
1633541570000|2021-10-06 17:32:50|10911.7|10896.7|10913.2|10898.2|10913.2|10898.2|10911.7|10896.7|5
1633541580000|2021-10-06 17:33:00|10913|10898|10912.6|10897.6|10913|10898|10912.6|10897.6|0
1633541590000|2021-10-06 17:33:10|10911.7|10896.7|10912.5|10897.5|10913|10898|10911.7|10896.7|8
1633541610000|2021-10-06 17:33:30|10912.2|10897.2|10912.2|10897.2|10912.2|10897.2|10912.2|10897.2|0
1633541620000|2021-10-06 17:33:40|10911.7|10896.7|10905.3|10890.3|10911.7|10896.7|10905.3|10890.3|15
1633541630000|2021-10-06 17:33:50|10904.4|10889.4|10901.9|10886.9|10904.4|10889.4|10901.9|10886.9|3
1633541640000|2021-10-06 17:34:00|10902.1|10887.1|10901.9|10886.9|10902.1|10887.1|10901.9|10886.9|7
1633541650000|2021-10-06 17:34:10|10906.4|10891.4|10904.3|10889.3|10910.8|10895.8|10904.3|10889.3|30
1633541660000|2021-10-06 17:34:20|10904|10889|10904|10889|10904|10889|10904|10889|5
1633541700000|2021-10-06 17:35:00|10903.7|10888.7|10903.5|10888.5|10903.7|10888.7|10903.5|10888.5|0
1633541710000|2021-10-06 17:35:10|10903.3|10888.3|10902.4|10887.4|10903.3|10888.3|10902.2|10887.2|1
1633541720000|2021-10-06 17:35:20|10902.7|10887.7|10903|10888|10903|10888|10902.4|10887.4|11
1633541730000|2021-10-06 17:35:30|10902.5|10887.5|10903|10888|10903|10888|10902.5|10887.5|2
1633541760000|2021-10-06 17:36:00|10902.7|10887.7|10901|10886|10902.7|10887.7|10901|10886|1
1633541770000|2021-10-06 17:36:10|10900.5|10885.5|10899.9|10884.9|10900.5|10885.5|10899.9|10884.9|1
1633541780000|2021-10-06 17:36:20|10897.6|10882.6|10896.6|10881.6|10897.6|10882.6|10896.6|10881.6|7
1633541790000|2021-10-06 17:36:30|10898.6|10883.6|10902.4|10887.4|10903.2|10888.2|10898.6|10883.6|20
1633541800000|2021-10-06 17:36:40|10901.5|10886.5|10901.5|10886.5|10901.5|10886.5|10901.5|10886.5|0
1633541810000|2021-10-06 17:36:50|10897.5|10882.5|10896.5|10881.5|10897.5|10882.5|10896.5|10881.5|22
1633541820000|2021-10-06 17:37:00|10899.9|10884.9|10902.3|10887.3|10902.3|10887.3|10899.9|10884.9|13
1633541830000|2021-10-06 17:37:10|10901.4|10886.4|10901.4|10886.4|10901.4|10886.4|10901.4|10886.4|0
1633541840000|2021-10-06 17:37:20|10900.9|10885.9|10901.4|10886.4|10901.4|10886.4|10900.9|10885.9|0
1633541850000|2021-10-06 17:37:30|10900.9|10885.9|10900.9|10885.9|10900.9|10885.9|10900.9|10885.9|0
1633541860000|2021-10-06 17:37:40|10900.3|10885.3|10898.1|10883.1|10900.3|10885.3|10898.1|10883.1|5
1633541870000|2021-10-06 17:37:50|10898.3|10883.3|10903.7|10888.7|10903.7|10888.7|10898.3|10883.3|25
1633541880000|2021-10-06 17:38:00|10905.1|10890.1|10922.8|10907.8|10922.8|10907.8|10905.1|10890.1|12
1633541890000|2021-10-06 17:38:10|10922.2|10907.2|10906.7|10891.7|10922.2|10907.2|10906.2|10891.2|2
1633541900000|2021-10-06 17:38:20|10909.9|10894.9|10912.5|10897.5|10912.9|10897.9|10909.9|10894.9|9
1633541910000|2021-10-06 17:38:30|10914|10899|10914|10899|10914|10899|10913.6|10898.6|0
1633541920000|2021-10-06 17:38:40|10915.9|10900.9|10915.3|10900.3|10915.9|10900.9|10915.3|10900.3|1
1633541930000|2021-10-06 17:38:50|10914.8|10899.8|10915.3|10900.3|10915.8|10900.8|10914.8|10899.8|2
1633541940000|2021-10-06 17:39:00|10915.8|10900.8|10924.3|10909.3|10925.1|10910.1|10915.8|10900.8|14
1633541950000|2021-10-06 17:39:10|10923.3|10908.3|10932.1|10917.1|10932.1|10917.1|10923.3|10908.3|13
1633541960000|2021-10-06 17:39:20|10932.6|10917.6|10932.4|10917.4|10932.6|10917.6|10932.1|10917.1|5
1633541970000|2021-10-06 17:39:30|10932.7|10917.7|10934.2|10919.2|10934.2|10919.2|10932.7|10917.7|4
1633541980000|2021-10-06 17:39:40|10932.4|10917.4|10930.2|10915.2|10932.4|10917.4|10930.2|10915.2|27
1633542000000|2021-10-06 17:40:00|10930|10915|10927.2|10912.2|10930|10915|10913|10898|54
1633542010000|2021-10-06 17:40:10|10926.6|10911.6|10926.6|10911.6|10926.6|10911.6|10926.6|10911.6|0
1633542060000|2021-10-06 17:41:00|10927.6|10912.6|10927.6|10912.6|10927.6|10912.6|10927.6|10912.6|0
1633542070000|2021-10-06 17:41:10|||||||||1
1633542080000|2021-10-06 17:41:20|10935.1|10920.1|10934.9|10919.9|10935.1|10920.1|10934.9|10919.9|9
1633542090000|2021-10-06 17:41:30|10934.6|10919.6|10936.6|10921.6|10936.6|10921.6|10934.6|10919.6|13
1633542100000|2021-10-06 17:41:40|10936.9|10921.9|10938|10923|10938|10923|10936|10921|1
1633542110000|2021-10-06 17:41:50|10938.3|10923.3|10940.8|10925.8|10942.3|10927.3|10938.3|10923.3|12
1633542120000|2021-10-06 17:42:00|||||||||50
1633542130000|2021-10-06 17:42:10|10941.1|10926.1|10940.8|10925.8|10941.1|10926.1|10940.8|10925.8|4
1633542140000|2021-10-06 17:42:20|10940.7|10925.7|10940.7|10925.7|10940.7|10925.7|10940.7|10925.7|0
1633542150000|2021-10-06 17:42:30|||||||||1
1633542160000|2021-10-06 17:42:40|10941.3|10926.3|10941.3|10926.3|10941.3|10926.3|10941.3|10926.3|2
1633542170000|2021-10-06 17:42:50|||||||||6
1633542180000|2021-10-06 17:43:00|||||||||6
1633542190000|2021-10-06 17:43:10|10943.9|10928.9|10943.9|10928.9|10944.6|10929.6|10943.9|10928.9|9
1633542210000|2021-10-06 17:43:30|10944.2|10929.2|10939.4|10924.4|10944.2|10929.2|10939.4|10924.4|23
1633542220000|2021-10-06 17:43:40|10938.3|10923.3|10935.4|10920.4|10938.3|10923.3|10935.4|10920.4|0
1633542230000|2021-10-06 17:43:50|10935.3|10920.3|10934.8|10919.8|10935.3|10920.3|10931.4|10916.4|4
1633542240000|2021-10-06 17:44:00|10935.4|10920.4|10933.3|10918.3|10935.8|10920.8|10932.8|10917.8|1
1633542250000|2021-10-06 17:44:10|10933.6|10918.6|10933.1|10918.1|10933.6|10918.6|10933.1|10918.1|2
1633542260000|2021-10-06 17:44:20|10932.9|10917.9|10939.1|10924.1|10939.1|10924.1|10931.8|10916.8|6
1633542270000|2021-10-06 17:44:30|10938.8|10923.8|10938.8|10923.8|10938.8|10923.8|10938.8|10923.8|0
1633542280000|2021-10-06 17:44:40|10937.8|10922.8|10938.6|10923.6|10938.6|10923.6|10937.8|10922.8|1
1633542290000|2021-10-06 17:44:50|10938.9|10923.9|10940.3|10925.3|10940.3|10925.3|10938.2|10923.2|2
1633542300000|2021-10-06 17:45:00|10940.6|10925.6|10942.5|10927.5|10942.5|10927.5|10940.6|10925.6|0
1633542320000|2021-10-06 17:45:20|10941.7|10926.7|10939.2|10924.2|10941.7|10926.7|10939.2|10924.2|15
1633542330000|2021-10-06 17:45:30|10940.4|10925.4|10940.2|10925.2|10940.4|10925.4|10940.2|10925.2|6
1633542340000|2021-10-06 17:45:40|10940.6|10925.6|10937.5|10922.5|10940.6|10925.6|10937.5|10922.5|4
1633542350000|2021-10-06 17:45:50|10937.7|10922.7|10937.7|10922.7|10937.7|10922.7|10937.7|10922.7|1
1633542360000|2021-10-06 17:46:00|10939.7|10924.7|10940|10925|10940|10925|10939.7|10924.7|5
1633542400000|2021-10-06 17:46:40|10939.5|10924.5|10943.5|10928.5|10943.5|10928.5|10939.5|10924.5|10
1633542410000|2021-10-06 17:46:50|10943.7|10928.7|10949.3|10934.3|10949.3|10934.3|10943.7|10928.7|19
1633542420000|2021-10-06 17:47:00|10949|10934|10949|10934|10949|10934|10949|10934|1
1633542430000|2021-10-06 17:47:10|10949.6|10934.6|10951.7|10936.7|10952.3|10937.3|10949.6|10934.6|1
1633542440000|2021-10-06 17:47:20|10951.5|10936.5|10953.2|10938.2|10953.2|10938.2|10951.5|10936.5|7
1633542450000|2021-10-06 17:47:30|10955.7|10940.7|10955.7|10940.7|10955.7|10940.7|10955.7|10940.7|0
1633542460000|2021-10-06 17:47:40|10955.5|10940.5|10955.5|10940.5|10955.5|10940.5|10955.5|10940.5|0
1633542470000|2021-10-06 17:47:50|10954.9|10939.9|10956|10941|10958.5|10943.5|10954|10939|19
1633542480000|2021-10-06 17:48:00|10956.3|10941.3|10956.3|10941.3|10956.3|10941.3|10956.3|10941.3|3
1633542490000|2021-10-06 17:48:10|10956.6|10941.6|10956.6|10941.6|10956.6|10941.6|10956.6|10941.6|0
1633542500000|2021-10-06 17:48:20|||||||||1
1633542520000|2021-10-06 17:48:40|10956.8|10941.8|10956.6|10941.6|10956.8|10941.8|10955.8|10940.8|4
1633542540000|2021-10-06 17:49:00|10956.5|10941.5|10947.1|10932.1|10956.5|10941.5|10947.1|10932.1|23
1633542570000|2021-10-06 17:49:30|10947.9|10932.9|10949.1|10934.1|10949.1|10934.1|10947.9|10932.9|6
1633542580000|2021-10-06 17:49:40|10948.5|10933.5|10948.5|10933.5|10948.5|10933.5|10948.5|10933.5|2
1633542590000|2021-10-06 17:49:50|10948.2|10933.2|10948.6|10933.6|10948.6|10933.6|10948.2|10933.2|1
1633542610000|2021-10-06 17:50:10|10948.4|10933.4|10953.4|10938.4|10955.3|10940.3|10948.2|10933.2|15
1633542620000|2021-10-06 17:50:20|10953|10938|10952.9|10937.9|10953|10938|10952.7|10937.7|6
1633542640000|2021-10-06 17:50:40|10952.7|10937.7|10952|10937|10952.9|10937.9|10951.8|10936.8|5
1633542660000|2021-10-06 17:51:00|10951.7|10936.7|10951.2|10936.2|10951.7|10936.7|10951.2|10936.2|0
1633542670000|2021-10-06 17:51:10|10951|10936|10942.6|10927.6|10951|10936|10939.7|10924.7|9
1633542690000|2021-10-06 17:51:30|10943.2|10928.2|10943.5|10928.5|10943.5|10928.5|10943.2|10928.2|3
1633542700000|2021-10-06 17:51:40|10943.2|10928.2|10943.2|10928.2|10943.2|10928.2|10943.2|10928.2|6
1633542710000|2021-10-06 17:51:50|10945|10930|10946|10931|10946|10931|10945|10930|2
1633542720000|2021-10-06 17:52:00|10945.8|10930.8|10954.9|10939.9|10954.9|10939.9|10945.8|10930.8|1
1633542730000|2021-10-06 17:52:10|10954.6|10939.6|10954.1|10939.1|10954.6|10939.6|10952.6|10937.6|1
1633542740000|2021-10-06 17:52:20|10954.5|10939.5|10955.3|10940.3|10955.3|10940.3|10954.5|10939.5|0
1633542750000|2021-10-06 17:52:30|10955.6|10940.6|10955.9|10940.9|10955.9|10940.9|10955.6|10940.6|4
1633542760000|2021-10-06 17:52:40|||||||||1
1633542770000|2021-10-06 17:52:50|10956.2|10941.2|10956.2|10941.2|10956.2|10941.2|10956.2|10941.2|1
1633542780000|2021-10-06 17:53:00|10955.3|10940.3|10953.8|10938.8|10955.3|10940.3|10953.8|10938.8|3
1633542800000|2021-10-06 17:53:20|||||||||6
1633542810000|2021-10-06 17:53:30|10955.3|10940.3|10956|10941|10956|10941|10955.3|10940.3|9
1633542830000|2021-10-06 17:53:50|10956.2|10941.2|10956.2|10941.2|10956.2|10941.2|10956.2|10941.2|4
1633542840000|2021-10-06 17:54:00|10955.9|10940.9|10955.1|10940.1|10955.9|10940.9|10955.1|10940.1|9
1633542850000|2021-10-06 17:54:10|10951.4|10936.4|10950|10935|10951.8|10936.8|10950|10935|17
1633542860000|2021-10-06 17:54:20|10949.4|10934.4|10951.2|10936.2|10951.2|10936.2|10949.3|10934.3|4
1633542870000|2021-10-06 17:54:30|10951.5|10936.5|10952.3|10937.3|10952.8|10937.8|10951.4|10936.4|17
1633542880000|2021-10-06 17:54:40|10952.6|10937.6|10951.8|10936.8|10952.6|10937.6|10951.8|10936.8|1
1633542890000|2021-10-06 17:54:50|10951.7|10936.7|10951.7|10936.7|10951.7|10936.7|10951.5|10936.5|0
1633542900000|2021-10-06 17:55:00|10951.5|10936.5|10951.5|10936.5|10951.7|10936.7|10951.5|10936.5|0
1633542910000|2021-10-06 17:55:10|10951.7|10936.7|10951.7|10936.7|10951.7|10936.7|10951.5|10936.5|0
1633542920000|2021-10-06 17:55:20|10951.4|10936.4|10951.4|10936.4|10951.4|10936.4|10951.4|10936.4|1
1633542930000|2021-10-06 17:55:30|10951.2|10936.2|10950.9|10935.9|10951.2|10936.2|10950.9|10935.9|0
1633542940000|2021-10-06 17:55:40|10949.5|10934.5|10950.8|10935.8|10951.1|10936.1|10947.7|10932.7|15
1633542950000|2021-10-06 17:55:50|10951.4|10936.4|10955.5|10940.5|10955.5|10940.5|10951.4|10936.4|3
1633542960000|2021-10-06 17:56:00|10955|10940|10953.6|10938.6|10955|10940|10951.2|10936.2|4
1633542970000|2021-10-06 17:56:10|10954.1|10939.1|10955|10940|10957|10942|10951.8|10936.8|18
1633542980000|2021-10-06 17:56:20|10954.7|10939.7|10955.7|10940.7|10955.7|10940.7|10953.9|10938.9|1
1633542990000|2021-10-06 17:56:30|10956.3|10941.3|10956.7|10941.7|10956.7|10941.7|10956.3|10941.3|8
1633543000000|2021-10-06 17:56:40|10956.3|10941.3|10955.2|10940.2|10956.7|10941.7|10955.2|10940.2|7
1633543010000|2021-10-06 17:56:50|10968.7|10953.7|10972|10957|10972.1|10957.1|10968.7|10953.7|8
1633543020000|2021-10-06 17:57:00|10971.4|10956.4|10968.7|10953.7|10973.1|10958.1|10968.7|10953.7|5
1633543030000|2021-10-06 17:57:10|10968.2|10953.2|10967.8|10952.8|10968.2|10953.2|10967.4|10952.4|1
1633543050000|2021-10-06 17:57:30|||||||||4
1633543060000|2021-10-06 17:57:40|||||||||3
1633543070000|2021-10-06 17:57:50|||||||||3
1633543080000|2021-10-06 17:58:00|10967.4|10952.4|10967.6|10952.6|10968.1|10953.1|10966.1|10951.1|6
1633543090000|2021-10-06 17:58:10|10967.3|10952.3|10967.6|10952.6|10967.6|10952.6|10967.3|10952.3|5
1633543100000|2021-10-06 17:58:20|10968.2|10953.2|10970|10955|10970|10955|10968.2|10953.2|9
1633543110000|2021-10-06 17:58:30|10970.6|10955.6|10970.6|10955.6|10970.6|10955.6|10970.6|10955.6|7
1633543120000|2021-10-06 17:58:40|10970.7|10955.7|10971.6|10956.6|10971.6|10956.6|10970.7|10955.7|2
1633543130000|2021-10-06 17:58:50|10968.6|10953.6|10968.6|10953.6|10968.6|10953.6|10968.6|10953.6|26
1633543140000|2021-10-06 17:59:00|10969|10954|10969|10954|10969|10954|10969|10954|0
1633543150000|2021-10-06 17:59:10|10968.5|10953.5|10968.5|10953.5|10968.5|10953.5|10968.5|10953.5|2
1633543160000|2021-10-06 17:59:20|10970.7|10955.7|10970.7|10955.7|10970.7|10955.7|10970.7|10955.7|8
1633543170000|2021-10-06 17:59:30|10972.2|10957.2|10974.7|10959.7|10974.9|10959.9|10972.2|10957.2|1
1633543180000|2021-10-06 17:59:40|10975.7|10960.7|10975.5|10960.5|10975.7|10960.7|10975.5|10960.5|7
1633543190000|2021-10-06 17:59:50|10974.9|10959.9|10972.9|10957.9|10975.8|10960.8|10972.9|10957.9|23
1633543200000|2021-10-06 18:00:00|10971.7|10956.7|10971|10956|10971.7|10956.7|10971|10956|1
1633543210000|2021-10-06 18:00:10|10970.8|10955.8|10970.8|10955.8|10970.8|10955.8|10969.8|10954.8|4
1633543220000|2021-10-06 18:00:20|10971|10956|10973.1|10958.1|10973.1|10958.1|10970.5|10955.5|6
1633543230000|2021-10-06 18:00:30|10973.3|10958.3|10975.3|10960.3|10975.3|10960.3|10973.2|10958.2|9
1633543240000|2021-10-06 18:00:40|10975.8|10960.8|10977.3|10962.3|10977.3|10962.3|10975.8|10960.8|3
1633543250000|2021-10-06 18:00:50|10973.3|10958.3|10973.3|10958.3|10973.3|10958.3|10973.3|10958.3|18
1633543260000|2021-10-06 18:01:00|10975.1|10960.1|10968.9|10953.9|10975.3|10960.3|10968.5|10953.5|24
1633543270000|2021-10-06 18:01:10|10969|10954|10968.1|10953.1|10969|10954|10968.1|10953.1|2
1633543280000|2021-10-06 18:01:20|10967.9|10952.9|10959.9|10944.9|10967.9|10952.9|10959.9|10944.9|8
1633543290000|2021-10-06 18:01:30|10959.4|10944.4|10959.4|10944.4|10959.7|10944.7|10959.1|10944.1|6
1633543300000|2021-10-06 18:01:40|10959.6|10944.6|10959.2|10944.2|10959.6|10944.6|10959.2|10944.2|5
1633543310000|2021-10-06 18:01:50|||||||||1
1633543320000|2021-10-06 18:02:00|10959.7|10944.7|10961.8|10946.8|10963.3|10948.3|10959.4|10944.4|11
1633543330000|2021-10-06 18:02:10|10962.3|10947.3|10961.8|10946.8|10962.3|10947.3|10959.8|10944.8|3
1633543340000|2021-10-06 18:02:20|10962|10947|10962.3|10947.3|10962.3|10947.3|10962|10947|0
1633543350000|2021-10-06 18:02:30|10962.6|10947.6|10958.9|10943.9|10962.6|10947.6|10958.9|10943.9|6
1633543360000|2021-10-06 18:02:40|10959.1|10944.1|10959.6|10944.6|10959.6|10944.6|10959.1|10944.1|4
1633543370000|2021-10-06 18:02:50|10960.3|10945.3|10961.3|10946.3|10961.3|10946.3|10960.3|10945.3|1
1633543380000|2021-10-06 18:03:00|10962.3|10947.3|10964|10949|10964|10949|10962.3|10947.3|1
1633543390000|2021-10-06 18:03:10|10965.5|10950.5|10968.9|10953.9|10968.9|10953.9|10965.5|10950.5|8
1633543400000|2021-10-06 18:03:20|10969.2|10954.2|10969.2|10954.2|10969.2|10954.2|10969.2|10954.2|5
1633543410000|2021-10-06 18:03:30|10968.8|10953.8|10968.8|10953.8|10968.8|10953.8|10968.8|10953.8|3
1633543420000|2021-10-06 18:03:40|10969|10954|10970.5|10955.5|10970.5|10955.5|10969|10954|4
1633543430000|2021-10-06 18:03:50|10971|10956|10976.3|10961.3|10976.7|10961.7|10971|10956|8
1633543440000|2021-10-06 18:04:00|10976.5|10961.5|10957.3|10942.3|10976.5|10961.5|10957.3|10942.3|39
1633543450000|2021-10-06 18:04:10|10956.6|10941.6|10939.2|10924.2|10956.6|10941.6|10939.2|10924.2|28
1633543460000|2021-10-06 18:04:20|10940.1|10925.1|10930.3|10915.3|10940.1|10925.1|10926.1|10911.1|51
1633543470000|2021-10-06 18:04:30|10931.9|10916.9|10935.1|10920.1|10935.1|10920.1|10929.5|10914.5|28
1633543480000|2021-10-06 18:04:40|10935.7|10920.7|10924.7|10909.7|10935.7|10920.7|10924.7|10909.7|6
1633543490000|2021-10-06 18:04:50|10925|10910|10941.2|10926.2|10941.6|10926.6|10923.8|10908.8|31
1633543500000|2021-10-06 18:05:00|10940.9|10925.9|10937.2|10922.2|10944.4|10929.4|10935.6|10920.6|8
1633543510000|2021-10-06 18:05:10|10937.7|10922.7|10940.4|10925.4|10940.4|10925.4|10937.7|10922.7|7
1633543520000|2021-10-06 18:05:20|10942.2|10927.2|10927.8|10912.8|10942.2|10927.2|10921.4|10906.4|15
1633543530000|2021-10-06 18:05:30|10927.2|10912.2|10921.4|10906.4|10927.7|10912.7|10921.2|10906.2|17
1633543540000|2021-10-06 18:05:40|10915.1|10900.1|10917.1|10902.1|10917.4|10902.4|10912.3|10897.3|10
1633543550000|2021-10-06 18:05:50|10915.2|10900.2|10917.2|10902.2|10917.9|10902.9|10913.9|10898.9|14
1633543560000|2021-10-06 18:06:00|10915.8|10900.8|10919.7|10904.7|10919.7|10904.7|10915.2|10900.2|6
1633543570000|2021-10-06 18:06:10|10920.3|10905.3|10919.5|10904.5|10920.3|10905.3|10919.5|10904.5|5
1633543580000|2021-10-06 18:06:20|10920|10905|10920.2|10905.2|10920.2|10905.2|10919.7|10904.7|4
1633543590000|2021-10-06 18:06:30|10919.3|10904.3|10921.6|10906.6|10921.6|10906.6|10919.3|10904.3|1
1633543600000|2021-10-06 18:06:40|10922.5|10907.5|10922.8|10907.8|10923.3|10908.3|10922.3|10907.3|6
1633543610000|2021-10-06 18:06:50|10923.1|10908.1|10920.3|10905.3|10923.1|10908.1|10920.3|10905.3|14
1633543620000|2021-10-06 18:07:00|10923.8|10908.8|10923.4|10908.4|10923.8|10908.8|10923.4|10908.4|14
1633543630000|2021-10-06 18:07:10|10923.7|10908.7|10923.8|10908.8|10923.8|10908.8|10923.7|10908.7|2
1633543640000|2021-10-06 18:07:20|||||||||3
1633543650000|2021-10-06 18:07:30|10923.6|10908.6|10923.8|10908.8|10923.8|10908.8|10923.6|10908.6|3
1633543660000|2021-10-06 18:07:40|10927.3|10912.3|10927.3|10912.3|10927.3|10912.3|10927.3|10912.3|6
1633543670000|2021-10-06 18:07:50|10926.9|10911.9|10929.9|10914.9|10929.9|10914.9|10926.3|10911.3|17
1633543680000|2021-10-06 18:08:00|10928.5|10913.5|10928.6|10913.6|10928.6|10913.6|10928.5|10913.5|0
1633543690000|2021-10-06 18:08:10|10927.6|10912.6|10926.1|10911.1|10927.6|10912.6|10925.5|10910.5|20
1633543700000|2021-10-06 18:08:20|10927|10912|10927.7|10912.7|10927.7|10912.7|10927|10912|8
1633543710000|2021-10-06 18:08:30|||||||||8
1633543720000|2021-10-06 18:08:40|10927.2|10912.2|10938.4|10923.4|10939.1|10924.1|10927.2|10912.2|14
1633543730000|2021-10-06 18:08:50|10937.8|10922.8|10937.8|10922.8|10937.8|10922.8|10937.8|10922.8|1
1633543740000|2021-10-06 18:09:00|10938.7|10923.7|10940.2|10925.2|10940.2|10925.2|10938.7|10923.7|2
1633543750000|2021-10-06 18:09:10|10941.1|10926.1|10941.7|10926.7|10942.9|10927.9|10940.8|10925.8|7
1633543760000|2021-10-06 18:09:20|10943.8|10928.8|10947.5|10932.5|10949|10934|10943.7|10928.7|19
1633543770000|2021-10-06 18:09:30|10947.2|10932.2|10947|10932|10947.8|10932.8|10945.5|10930.5|14
1633543780000|2021-10-06 18:09:40|10947.2|10932.2|10947.4|10932.4|10948.1|10933.1|10946.7|10931.7|3
1633543790000|2021-10-06 18:09:50|10947.1|10932.1|10941.3|10916.3|10947.1|10932.1|10933.2|10916.1|22
1633543800000|2021-10-06 18:10:00|10943.1|10918.1|10941.4|10926.4|10943.1|10927.7|10937.5|10918.1|17
1633543810000|2021-10-06 18:10:10|10941.2|10926.2|10938.1|10923.1|10941.2|10926.2|10934.8|10919.8|20
1633543820000|2021-10-06 18:10:20|10937.3|10922.3|10937.7|10922.7|10938.5|10923.5|10935.7|10920.7|5
1633543830000|2021-10-06 18:10:30|10938.4|10923.4|10938.4|10923.4|10938.4|10923.4|10938.4|10923.4|0
1633543840000|2021-10-06 18:10:40|10940|10925|10939.1|10924.1|10946.2|10931.2|10938.9|10923.9|15
1633543850000|2021-10-06 18:10:50|10938.9|10923.9|10942|10927|10942|10927|10938.9|10923.9|9
1633543860000|2021-10-06 18:11:00|10943.4|10928.4|10953|10938|10953|10938|10943.4|10928.4|1
1633543870000|2021-10-06 18:11:10|10958.5|10943.5|10959|10944|10959|10944|10958|10943|11
1633543880000|2021-10-06 18:11:20|10959.4|10944.4|10962.4|10947.4|10962.4|10947.4|10959.4|10944.4|2
1633543890000|2021-10-06 18:11:30|10962.1|10947.1|10969.4|10954.4|10969.9|10954.9|10962.1|10947.1|11
1633543900000|2021-10-06 18:11:40|10969.8|10954.8|10969.4|10954.4|10970.1|10955.1|10969.4|10954.4|5
1633543910000|2021-10-06 18:11:50|10970|10955|10964.5|10949.5|10970|10955|10962.1|10947.1|11
1633543920000|2021-10-06 18:12:00|10964.8|10949.8|10963.7|10948.7|10965|10950|10962.2|10947.2|8
1633543930000|2021-10-06 18:12:10|10962.8|10947.8|10961.9|10946.9|10963.2|10948.2|10961.9|10946.9|17
1633543940000|2021-10-06 18:12:20|10961.2|10946.2|10958.1|10943.1|10961.2|10946.2|10956.2|10941.2|10
1633543950000|2021-10-06 18:12:30|10958.7|10943.7|10952|10937|10958.7|10943.7|10950.7|10935.7|12
1633543960000|2021-10-06 18:12:40|10951.9|10936.9|10950.1|10935.1|10952.2|10937.2|10950.1|10935.1|1
1633543970000|2021-10-06 18:12:50|10947.9|10932.9|10948.3|10933.3|10948.3|10933.3|10947.9|10932.9|3
1633543980000|2021-10-06 18:13:00|10948.5|10933.5|10950.5|10935.5|10951.1|10936.1|10947.3|10932.3|17
1633543990000|2021-10-06 18:13:10|10948.8|10933.8|10944.2|10929.2|10948.8|10933.8|10944.1|10929.1|15
1633544000000|2021-10-06 18:13:20|10943.6|10928.6|10950.3|10935.3|10950.8|10935.8|10942.4|10927.4|23
1633544010000|2021-10-06 18:13:30|10951.2|10936.2|10942.2|10927.2|10952.1|10937.1|10942.2|10927.2|37
1633544020000|2021-10-06 18:13:40|10941.2|10926.2|10927.8|10912.8|10941.2|10926.2|10927.8|10912.8|30
1633544030000|2021-10-06 18:13:50|10928|10913|10912.2|10897.2|10928|10913|10911.7|10896.7|55
1633544040000|2021-10-06 18:14:00|10912.5|10897.5|10926.2|10911.2|10947.1|10932.1|10912.5|10897.5|141
1633544050000|2021-10-06 18:14:10|10925.3|10910.3|10934.5|10919.5|10936.1|10921.1|10925.3|10910.3|66
1633544060000|2021-10-06 18:14:20|10934.9|10919.9|10941|10926|10946|10931|10934.9|10919.9|81
1633544070000|2021-10-06 18:14:30|10941.4|10926.4|10938.7|10923.7|10941.4|10926.4|10931.4|10916.4|93
1633544080000|2021-10-06 18:14:40|10939.2|10924.2|10941.9|10926.9|10943.3|10928.3|10939.2|10924.2|109
1633544090000|2021-10-06 18:14:50|10941.6|10926.6|10942.2|10927.2|10945.8|10930.8|10941.4|10926.4|177
1633544100000|2021-10-06 18:15:00|10943.3|10928.3|10947|10932|10947.9|10932.9|10940.7|10925.7|50
1633544110000|2021-10-06 18:15:10|10945.5|10930.5|10944.6|10929.6|10947.1|10932.1|10942.8|10927.8|36
1633544120000|2021-10-06 18:15:20|10946.6|10931.6|10948.3|10933.3|10948.3|10933.3|10946.3|10931.3|4
1633544130000|2021-10-06 18:15:30|10947.4|10932.4|10948.2|10933.2|10950.1|10935.1|10947.4|10932.4|18
1633544140000|2021-10-06 18:15:40|10948.7|10933.7|10949.3|10934.3|10949.3|10934.3|10948.7|10933.7|2
1633544150000|2021-10-06 18:15:50|10949.5|10934.5|10952.6|10937.6|10952.6|10937.6|10949.5|10934.5|13
1633544160000|2021-10-06 18:16:00|10952.1|10937.1|10951.3|10936.3|10953.8|10938.8|10951.1|10936.1|19
1633544170000|2021-10-06 18:16:10|10952.4|10937.4|10953.1|10938.1|10953.6|10938.6|10952.4|10937.4|38
1633544180000|2021-10-06 18:16:20|10953.6|10938.6|10960.6|10945.6|10960.6|10945.6|10953.3|10938.3|21
1633544190000|2021-10-06 18:16:30|10960.9|10945.9|10962|10947|10962|10947|10960.9|10945.9|3
1633544200000|2021-10-06 18:16:40|10962.6|10947.6|10966.2|10951.2|10966.2|10951.2|10962.4|10947.4|13
1633544210000|2021-10-06 18:16:50|10965.7|10950.7|10963.6|10948.6|10966.5|10951.5|10963.6|10948.6|3
1633544220000|2021-10-06 18:17:00|10963.2|10948.2|10965.4|10950.4|10965.4|10950.4|10962.3|10947.3|23
1633544230000|2021-10-06 18:17:10|10965.1|10950.1|10970.6|10955.6|10970.6|10955.6|10965.1|10950.1|14
1633544240000|2021-10-06 18:17:20|10971.2|10956.2|10970.4|10955.4|10971.4|10956.4|10970.4|10955.4|8
1633544250000|2021-10-06 18:17:30|10968.6|10953.6|10967.2|10952.2|10970.5|10955.5|10967.2|10952.2|3
1633544260000|2021-10-06 18:17:40|10967.5|10952.5|10964.7|10949.7|10967.5|10952.5|10964.7|10949.7|6
1633544270000|2021-10-06 18:17:50|10964.5|10949.5|10963.4|10948.4|10972.1|10957.1|10962.2|10947.2|3
1633544280000|2021-10-06 18:18:00|10965.2|10950.2|10964.2|10949.2|10965.2|10950.2|10964.2|10949.2|2
1633544290000|2021-10-06 18:18:10|10969|10954|10966.9|10951.9|10969|10954|10965.7|10950.7|41
1633544300000|2021-10-06 18:18:20|10968.1|10953.1|10965.1|10950.1|10969.2|10954.2|10965.1|10950.1|2
1633544310000|2021-10-06 18:18:30|10964.2|10949.2|10964.2|10949.2|10964.2|10949.2|10964.2|10949.2|0
1633544320000|2021-10-06 18:18:40|10962.7|10947.7|10961.9|10946.9|10963.9|10948.9|10961.9|10946.9|1
1633544330000|2021-10-06 18:18:50|10961.4|10946.4|10960.9|10935.9|10962.7|10946.4|10958.3|10935.3|13
1633544340000|2021-10-06 18:19:00|10960|10935|10954.3|10939.3|10960|10939.6|10954.3|10934.8|5
1633544350000|2021-10-06 18:19:10|10954.1|10939.1|10952.6|10937.6|10954.1|10939.1|10952.6|10937.6|6
1633544360000|2021-10-06 18:19:20|10952.9|10937.9|10950.9|10935.9|10952.9|10937.9|10950.9|10935.9|4
1633544370000|2021-10-06 18:19:30|10959.8|10944.8|10949.9|10934.9|10959.8|10944.8|10949.9|10934.9|2
1633544380000|2021-10-06 18:19:40|10950.3|10935.3|10962.5|10947.5|10962.6|10947.6|10950.3|10935.3|10
1633544390000|2021-10-06 18:19:50|10953.5|10938.5|10957.8|10942.8|10957.8|10942.8|10953.5|10938.5|11
1633568400000|2021-10-07 01:00:00|10943.6|10928.6|10953|10928|10958.9|10928.6|10943.6|10921.2|9
1633568410000|2021-10-07 01:00:10|10953.2|10928.2|10950.8|10935.8|10953.8|10935.8|10950.2|10928.2|6
1633568420000|2021-10-07 01:00:20|||||||||7
1633568440000|2021-10-07 01:00:40|10950.5|10935.5|10950.5|10935.5|10950.5|10935.5|10950.5|10935.5|1
1633568450000|2021-10-07 01:00:50|10962.6|10937.6|10968.1|10953.1|10968.1|10953.1|10962.6|10937.6|4
1633568460000|2021-10-07 01:01:00|10967.9|10952.9|10968.8|10953.8|10968.8|10953.8|10967.6|10952.6|5
1633568470000|2021-10-07 01:01:10|10976.3|10961.3|10977.5|10962.5|10977.5|10962.5|10975.7|10960.7|3
1633568480000|2021-10-07 01:01:20|10980.7|10965.7|10982.6|10967.6|10982.6|10967.6|10980.7|10965.7|3
1633568490000|2021-10-07 01:01:30|10982.8|10967.8|10983.1|10968.1|10984.2|10969.2|10982|10967|11
1633568500000|2021-10-07 01:01:40|10982.7|10967.7|11008.6|10993.6|11010.2|10995.2|10982.7|10967.7|9
1633568510000|2021-10-07 01:01:50|11008.2|10993.2|11016.9|11001.9|11016.9|11001.9|11007.1|10992.1|10
1633568520000|2021-10-07 01:02:00|11018.1|11003.1|11053.9|11038.9|11053.9|11038.9|11018.1|11003.1|23
1633568530000|2021-10-07 01:02:10|11054.8|11039.8|11060.1|11045.1|11066|11051|11053.3|11038.3|25
1633568540000|2021-10-07 01:02:20|11064.9|11039.9|11061.8|11046.8|11066.6|11046.8|11061.1|11039.7|8
1633568550000|2021-10-07 01:02:30|11062.2|11047.2|11062.8|11047.8|11063.8|11048.8|11061.3|11046.3|14
1633568560000|2021-10-07 01:02:40|||||||||2
1633568570000|2021-10-07 01:02:50|11063.4|11048.4|11063.4|11048.4|11063.4|11048.4|11063.4|11048.4|10
1633568580000|2021-10-07 01:03:00|11064.1|11049.1|11070.2|11055.2|11070.2|11055.2|11064.1|11049.1|6
1633568590000|2021-10-07 01:03:10|11070.4|11055.4|11081.9|11056.9|11082.1|11059.9|11070.4|11055.4|8
1633568600000|2021-10-07 01:03:20|11075.2|11060.2|11075.4|11060.4|11075.4|11060.4|11075|11060|1
1633568610000|2021-10-07 01:03:30|11075.2|11060.2|11075.4|11060.4|11075.4|11060.4|11075.2|11060.2|1
1633568620000|2021-10-07 01:03:40|11076|11061|11074.5|11049.5|11079.8|11061.4|11074.5|11049.5|17
1633568630000|2021-10-07 01:03:50|11073.9|11048.9|11068.8|11043.8|11079.9|11048.9|11068.8|11038|1
1633568640000|2021-10-07 01:04:00|11074.6|11037.1|11061.3|11046.3|11074.6|11046.8|11058.2|11029.5|2
1633568680000|2021-10-07 01:04:40|11063.9|11048.9|11063.2|11048.2|11063.9|11048.9|11063.2|11048.2|1
1633568700000|2021-10-07 01:05:00|||||||||2
1633568710000|2021-10-07 01:05:10|11061.4|11046.4|11059.4|11044.4|11061.4|11046.4|11059.4|11044.4|1
1633568720000|2021-10-07 01:05:20|11054.9|11039.9|11051.7|11036.7|11054.9|11039.9|11051.7|11036.7|1
1633568730000|2021-10-07 01:05:30|11047.7|11032.7|11045.7|11030.7|11047.7|11032.7|11045.7|11030.7|1
1633568740000|2021-10-07 01:05:40|11044.7|11029.7|11044.7|11019.7|11044.7|11029.7|11042.7|11019.7|0
1633568750000|2021-10-07 01:05:50|11045.2|11020.2|11037.5|11022.5|11045.2|11022.5|11037.5|11020.2|1
1633568760000|2021-10-07 01:06:00|11038.5|11023.5|11042|11027|11042|11027|11038.5|11023.5|0
1633568770000|2021-10-07 01:06:10|11041|11026|11046|11031|11046|11031|11040.5|11025.5|4
1633568780000|2021-10-07 01:06:20|11053|11038|11053|11038|11053|11038|11053|11038|1
1633568790000|2021-10-07 01:06:30|11054.5|11039.5|11054.5|11039.5|11054.5|11039.5|11054.5|11039.5|0
1633568800000|2021-10-07 01:06:40|11055.7|11040.7|11057.5|11042.5|11057.5|11042.5|11055.7|11040.7|0
1633568810000|2021-10-07 01:06:50|11058|11043|11057|11042|11058.5|11043.5|11056.5|11041.5|5
1633568820000|2021-10-07 01:07:00|11060.3|11045.3|11065|11050|11065|11050|11060.3|11045.3|2
1633568830000|2021-10-07 01:07:10|11067|11052|11076.8|11051.8|11076.8|11052.9|11067|11051.8|3
1633568840000|2021-10-07 01:07:20|||||||||1
1633568870000|2021-10-07 01:07:50|11077.8|11052.8|11077.8|11052.8|11077.8|11052.8|11077.8|11052.8|0
1633568900000|2021-10-07 01:08:20|11078.2|11053.2|11089|11064|11092|11076|11078.2|11053.2|6
1633568920000|2021-10-07 01:08:40|||||||||8
1633568930000|2021-10-07 01:08:50|11088.5|11063.5|11088.5|11063.5|11088.5|11063.5|11088.5|11063.5|2
1633568940000|2021-10-07 01:09:00|11089|11064|11085|11070|11089|11070|11085|11064|0
1633568950000|2021-10-07 01:09:10|11086.5|11071.5|11085|11070|11088.5|11073.5|11085|11070|5
1633568960000|2021-10-07 01:09:20|11084.8|11069.8|11082|11067|11084.8|11069.8|11082|11067|0
1633568970000|2021-10-07 01:09:30|11081.6|11066.6|11075|11060|11084.4|11066.6|11075|11059.4|2
1633569000000|2021-10-07 01:10:00|11078|11063|11079.2|11064.2|11085.2|11064.8|11078|11060.2|2
1633569010000|2021-10-07 01:10:10|11078.5|11063.5|11078.5|11063.5|11078.5|11063.5|11078.5|11063.5|1
1633569020000|2021-10-07 01:10:20|11077.6|11062.6|11077.6|11062.6|11077.6|11062.6|11077.6|11062.6|0
1633569030000|2021-10-07 01:10:30|11077.3|11062.3|11075.9|11060.9|11077.3|11062.3|11075.9|11060.9|6
1633569040000|2021-10-07 01:10:40|11075.5|11060.5|11075.7|11060.7|11075.7|11060.7|11075.5|11060.5|2
1633569050000|2021-10-07 01:10:50|11075.8|11060.8|11075.3|11060.3|11075.8|11060.8|11075.3|11060.3|1
1633569060000|2021-10-07 01:11:00|11075|11060|11074.8|11059.8|11075|11060|11074.8|11059.8|0
1633569090000|2021-10-07 01:11:30|11074.5|11059.5|11074.5|11059.5|11074.5|11059.5|11074.5|11059.5|0
1633569100000|2021-10-07 01:11:40|11074.7|11059.7|11074.7|11059.7|11074.7|11059.7|11074.7|11059.7|1
1633569110000|2021-10-07 01:11:50|11074.9|11059.9|11074.9|11059.9|11074.9|11059.9|11074.5|11059.5|0
1633569120000|2021-10-07 01:12:00|11074.5|11059.5|11074.9|11059.9|11074.9|11059.9|11074.5|11059.5|0
1633569130000|2021-10-07 01:12:10|11075.1|11060.1|11073.4|11058.4|11075.1|11060.1|11073.4|11058.4|0
1633569140000|2021-10-07 01:12:20|11071.9|11056.9|11071.9|11056.9|11071.9|11056.9|11071.9|11056.9|1
1633569150000|2021-10-07 01:12:30|11074.4|11059.4|11075.5|11060.5|11075.5|11060.5|11074.4|11059.4|0
1633569160000|2021-10-07 01:12:40|11076.2|11061.2|11076.2|11061.2|11076.2|11061.2|11076.2|11061.2|0
1633569170000|2021-10-07 01:12:50|11075.6|11060.6|11071|11056|11075.6|11060.6|11071|11056|0
1633569180000|2021-10-07 01:13:00|11070.5|11055.5|11070|11055|11070.5|11055.5|11070|11055|9
1633569190000|2021-10-07 01:13:10|11069|11054|11069|11054|11069|11054|11069|11054|0
1633569200000|2021-10-07 01:13:20|11069.5|11054.5|11069.5|11054.5|11069.5|11054.5|11069.5|11054.5|0
1633569210000|2021-10-07 01:13:30|11073.9|11058.9|11073.9|11058.9|11073.9|11058.9|11073.9|11058.9|3
1633569220000|2021-10-07 01:13:40|11074.4|11059.4|11074.4|11059.4|11074.4|11059.4|11074.4|11059.4|0
1633569240000|2021-10-07 01:14:00|11074.6|11059.6|11074.9|11059.9|11074.9|11059.9|11074.6|11059.6|0
1633569260000|2021-10-07 01:14:20|11075.1|11060.1|11076.8|11061.8|11076.8|11061.8|11075.1|11060.1|2
1633569270000|2021-10-07 01:14:30|11076.3|11061.3|11079.6|11064.6|11079.6|11064.6|11076.1|11061.1|1
1633569280000|2021-10-07 01:14:40|11077.9|11062.9|11077.9|11062.9|11077.9|11062.9|11077.9|11062.9|1
1633569290000|2021-10-07 01:14:50|11077.3|11062.3|11077.1|11062.1|11077.3|11062.3|11076.5|11061.5|0
1633569300000|2021-10-07 01:15:00|11077.4|11062.4|11077.2|11062.2|11077.4|11062.4|11077.2|11062.2|0
1633569320000|2021-10-07 01:15:20|11076.7|11061.7|11078.2|11063.2|11079.7|11064.7|11076.7|11061.7|2
1633569330000|2021-10-07 01:15:30|11076.7|11061.7|11076.1|11061.1|11076.7|11061.7|11076.1|11061.1|0
1633569360000|2021-10-07 01:16:00|11074.6|11059.6|11073|11058|11074.6|11059.6|11073|11058|1
1633569380000|2021-10-07 01:16:20|11067.1|11052.1|11066.9|11051.9|11067.1|11052.1|11066.9|11051.9|3
1633569390000|2021-10-07 01:16:30|11067.2|11052.2|11066.8|11051.8|11067.3|11052.3|11066.8|11051.8|0
1633569410000|2021-10-07 01:16:50|11070.7|11055.7|11070.2|11055.2|11070.7|11055.7|11070.2|11055.2|3
1633569420000|2021-10-07 01:17:00|11071.1|11056.1|11071.8|11056.8|11071.8|11056.8|11071.1|11056.1|17
1633569430000|2021-10-07 01:17:10|11072.3|11057.3|11071.3|11056.3|11072.3|11057.3|11071.3|11056.3|1
1633569460000|2021-10-07 01:17:40|11070.8|11055.8|11070.8|11055.8|11070.8|11055.8|11070.8|11055.8|0
1633569490000|2021-10-07 01:18:10|11068.2|11030.7|11070.4|11032.9|11070.4|11032.9|11068.2|11030.7|16
1633569500000|2021-10-07 01:18:20|11063.8|11038.8|11060.9|11035.9|11069|11038.8|11060.9|11031.5|12
1633569510000|2021-10-07 01:18:30|11060.3|11035.3|11052.7|11027.7|11065.5|11039|11050|11020.6|29
1633569520000|2021-10-07 01:18:40|11036.9|11021.9|11049.6|11012.1|11051.4|11021.9|11026.2|11008.7|9
1633569530000|2021-10-07 01:18:50|11049.8|11012.3|11041.7|11016.7|11050|11016.7|11041.7|11010|1
1633569560000|2021-10-07 01:19:20|11041.5|11016.5|11041.2|11016.2|11041.5|11016.5|11041.2|11016.2|0
1633569580000|2021-10-07 01:19:40|11040.3|11015.3|11037.8|11022.8|11040.3|11022.8|11037.8|11015.3|0
1633569600000|2021-10-07 01:20:00|11037.7|11022.7|11037.7|11022.7|11037.7|11022.7|11037.7|11022.7|1
1633569610000|2021-10-07 01:20:10|11036.2|11021.2|11036.2|11021.2|11036.2|11021.2|11036.2|11021.2|10
1633569620000|2021-10-07 01:20:20|11041.4|11016.4|11041.4|11016.4|11041.4|11016.4|11041.4|11016.4|0
1633569650000|2021-10-07 01:20:50|11037.4|11022.4|11038.9|11023.9|11038.9|11023.9|11037.4|11022.4|0
1633569660000|2021-10-07 01:21:00|11041.4|11026.4|11041.4|11026.4|11041.4|11026.4|11041.4|11026.4|1
1633569670000|2021-10-07 01:21:10|11041.6|11026.6|11042.9|11027.9|11042.9|11027.9|11041.6|11026.6|0
1633569680000|2021-10-07 01:21:20|11044.2|11029.2|11042.4|11027.4|11044.2|11029.2|11042.4|11027.4|5
1633569710000|2021-10-07 01:21:50|11042.6|11027.6|11042.4|11027.4|11042.6|11027.6|11042.4|11027.4|2
1633569800000|2021-10-07 01:23:20|11042.9|11027.9|11043.9|11028.9|11043.9|11028.9|11042.9|11027.9|0
1633569850000|2021-10-07 01:24:10|||||||||1
1633569870000|2021-10-07 01:24:30|11043.3|11028.3|11042.9|11027.9|11043.3|11028.3|11042.9|11027.9|1
1633569910000|2021-10-07 01:25:10|11042.3|11027.3|11042.5|11027.5|11042.5|11027.5|11042.3|11027.3|0
1633569940000|2021-10-07 01:25:40|11042.7|11027.7|11043|11028|11043|11028|11042.7|11027.7|0
1633569990000|2021-10-07 01:26:30|11043.4|11028.4|11043.7|11028.7|11043.7|11028.7|11043.4|11028.4|0
1633570020000|2021-10-07 01:27:00|11043.4|11028.4|11043.4|11028.4|11043.4|11028.4|11043.4|11028.4|0
1633570030000|2021-10-07 01:27:10|11043.1|11028.1|11043.1|11028.1|11043.1|11028.1|11043.1|11028.1|0
1633570050000|2021-10-07 01:27:30|11044.5|11029.5|11046.3|11031.3|11046.3|11031.3|11044.5|11029.5|1
1633570060000|2021-10-07 01:27:40|11043.3|11028.3|11043.8|11028.8|11043.8|11028.8|11043.3|11028.3|2
1633570070000|2021-10-07 01:27:50|11043.6|11028.6|11043.6|11028.6|11043.6|11028.6|11043.6|11028.6|3
1633570080000|2021-10-07 01:28:00|11044.1|11029.1|11044.1|11029.1|11044.1|11029.1|11044.1|11029.1|0
1633570090000|2021-10-07 01:28:10|11045.2|11030.2|11044.7|11029.7|11045.2|11030.2|11044.5|11029.5|0
1633570100000|2021-10-07 01:28:20|11050.6|11035.6|11051.9|11036.9|11051.9|11036.9|11050.6|11035.6|2
1633570110000|2021-10-07 01:28:30|11051.4|11036.4|11057.6|11042.6|11057.6|11042.6|11050.9|11035.9|0
1633570120000|2021-10-07 01:28:40|11056.9|11041.9|11057.4|11042.4|11057.4|11042.4|11056.9|11041.9|0
1633570130000|2021-10-07 01:28:50|11058.4|11043.4|11060.4|11045.4|11060.4|11045.4|11058.4|11043.4|0
1633570140000|2021-10-07 01:29:00|11059.9|11044.9|11058.9|11043.9|11059.9|11044.9|11058.9|11043.9|3
1633570150000|2021-10-07 01:29:10|11059.4|11044.4|11059.4|11044.4|11059.4|11044.4|11059.4|11044.4|3
1633570160000|2021-10-07 01:29:20|11056.1|11041.1|11053.9|11038.9|11056.1|11041.1|11053.9|11038.9|3
1633570170000|2021-10-07 01:29:30|11054.1|11039.1|11054.4|11039.4|11054.4|11039.4|11054.1|11039.1|0
1633570180000|2021-10-07 01:29:40|11058.9|11043.9|11058.9|11043.9|11058.9|11043.9|11058.9|11043.9|2
1633570190000|2021-10-07 01:29:50|11058.7|11043.7|11059.4|11044.4|11059.4|11044.4|11053.4|11038.4|10
1633570200000|2021-10-07 01:30:00|11059.2|11044.2|11047.9|11032.9|11059.2|11044.2|11047.9|11032.9|5
1633570220000|2021-10-07 01:30:20|11047.7|11032.7|11048.2|11033.2|11048.2|11033.2|11047.4|11032.4|0
1633570230000|2021-10-07 01:30:30|11048|11033|11047.7|11032.7|11048|11033|11047.7|11032.7|0
1633570240000|2021-10-07 01:30:40|11043.4|11028.4|11041|11026|11043.4|11028.4|11041|11026|2
1633570250000|2021-10-07 01:30:50|11040|11025|11042.2|11017.2|11042.2|11025|11039.4|11017.2|2
1633570260000|2021-10-07 01:31:00|11038.9|11013.9|11037.9|11012.9|11038.9|11013.9|11037.9|11012.9|0
1633570280000|2021-10-07 01:31:20|11029.9|11014.9|11029.9|11014.9|11029.9|11014.9|11029.9|11014.9|0
1633570290000|2021-10-07 01:31:30|11025.4|11010.4|11008.9|10993.9|11025.4|11010.4|11008.9|10993.9|10
1633570320000|2021-10-07 01:32:00|11012.8|10997.8|11025.2|10987.7|11025.2|10997.8|11012.8|10987.7|1
1633570340000|2021-10-07 01:32:20|11025|11000|11028.4|11003.4|11028.4|11007.9|11022.9|11000|1
1633570350000|2021-10-07 01:32:30|11023|11008|11022.4|11007.4|11023|11008|11022.4|11007.4|0
1633570360000|2021-10-07 01:32:40|11024.4|11009.4|11035.4|11020.4|11035.4|11020.4|11024.4|11009.4|2
1633570370000|2021-10-07 01:32:50|11035.2|11020.2|11036|11021|11036|11021|11034.9|11019.9|1
1633570380000|2021-10-07 01:33:00|11035.7|11020.7|11035.2|11020.2|11035.7|11020.7|11035.2|11020.2|0
1633570390000|2021-10-07 01:33:10|11039|11024|11039.9|11024.9|11039.9|11024.9|11039|11024|1
1633570400000|2021-10-07 01:33:20|11038.9|11023.9|11029.9|11014.9|11038.9|11023.9|11029.9|11014.9|2
1633570410000|2021-10-07 01:33:30|||||||||3
1633570420000|2021-10-07 01:33:40|11028.9|11013.9|11021.5|11006.5|11028.9|11013.9|11021.5|11006.5|2
1633570430000|2021-10-07 01:33:50|11021.8|11006.8|11021.8|11006.8|11021.8|11006.8|11021.8|11006.8|1
1633570440000|2021-10-07 01:34:00|11021.5|11006.5|11034.5|11009.5|11034.5|11009.5|11021.5|11006.5|7
1633570450000|2021-10-07 01:34:10|11034.7|11009.7|11036.5|11011.5|11037|11012|11034.7|11009.7|0
1633570460000|2021-10-07 01:34:20|11037|11012|11037|11012|11037|11012|11037|11012|0
1633570470000|2021-10-07 01:34:30|11043.6|11018.6|11043.6|11018.6|11043.6|11018.6|11043.6|11018.6|6
1633570480000|2021-10-07 01:34:40|11039|11014|11032.5|11017.5|11039|11017.5|11032.5|11014|0
1633570500000|2021-10-07 01:35:00|11033.5|11018.5|11033.5|11018.5|11033.5|11018.5|11033.5|11018.5|0
1633570510000|2021-10-07 01:35:10|11044.5|11029.5|11045.5|11030.5|11046|11031|11044.5|11029.5|2
1633570520000|2021-10-07 01:35:20|11046.5|11031.5|11047.5|11032.5|11048|11033|11046.5|11031.5|0
1633570550000|2021-10-07 01:35:50|||||||||2
1633570570000|2021-10-07 01:36:10|11047.3|11032.3|11047|11032|11047.3|11032.3|11047|11032|0
1633570580000|2021-10-07 01:36:20|11046|11031|11046|11031|11046|11031|11046|11031|0
1633570630000|2021-10-07 01:37:10|11046.5|11031.5|11048|11033|11048.5|11033.5|11046.5|11031.5|0
1633570720000|2021-10-07 01:38:40|11049.5|11034.5|11049|11034|11049.5|11034.5|11049|11034|1
1633570730000|2021-10-07 01:38:50|11049.5|11034.5|11049|11034|11049.5|11034.5|11049|11034|0
1633570740000|2021-10-07 01:39:00|11049.4|11034.4|11049.5|11034.5|11050.2|11035.2|11049.4|11034.4|1
1633570750000|2021-10-07 01:39:10|11048.1|11033.1|11048.1|11033.1|11048.1|11033.1|11048.1|11033.1|0
1633570770000|2021-10-07 01:39:30|11046|11031|11046|11031|11046|11031|11046|11031|1
1633570790000|2021-10-07 01:39:50|11044.5|11029.5|11044.5|11029.5|11044.5|11029.5|11044.5|11029.5|7
1633570800000|2021-10-07 01:40:00|11045.7|11030.7|11046.5|11031.5|11046.5|11031.5|11045.7|11030.7|4
1633570880000|2021-10-07 01:41:20|11050|11035|11050|11035|11050|11035|11050|11035|1
1633570900000|2021-10-07 01:41:40|11049.4|11034.4|11049.4|11034.4|11049.4|11034.4|11049.4|11034.4|0
1633570920000|2021-10-07 01:42:00|11049.9|11034.9|11052.1|11037.1|11052.1|11037.1|11049.9|11034.9|0
1633570930000|2021-10-07 01:42:10|11053|11038|11054.1|11039.1|11055.4|11040.4|11053|11038|3
1633570940000|2021-10-07 01:42:20|11054.6|11039.6|11054.6|11039.6|11054.6|11039.6|11054.6|11039.6|10
1633570960000|2021-10-07 01:42:40|||||||||1
1633570970000|2021-10-07 01:42:50|||||||||3
1633570980000|2021-10-07 01:43:00|||||||||2
1633570990000|2021-10-07 01:43:10|11052.9|11037.9|11053.1|11038.1|11053.1|11038.1|11052.9|11037.9|9
1633571000000|2021-10-07 01:43:20|11054.1|11039.1|11059.7|11044.7|11059.7|11044.7|11054.1|11039.1|18
1633571010000|2021-10-07 01:43:30|11062.5|11047.5|11062|11047|11062.5|11047.5|11062|11047|1
1633571020000|2021-10-07 01:43:40|11062.4|11047.4|11062.8|11047.8|11062.8|11047.8|11062.4|11047.4|2
1633571030000|2021-10-07 01:43:50|11067.3|11052.3|11070.3|11055.3|11070.3|11055.3|11067.3|11052.3|1
1633571040000|2021-10-07 01:44:00|11071.9|11056.9|11080.3|11065.3|11080.3|11065.3|11071.9|11056.9|10
1633571050000|2021-10-07 01:44:10|11079.7|11064.7|11079.3|11064.3|11079.7|11064.7|11079.3|11064.3|5
1633571060000|2021-10-07 01:44:20|11076.3|11061.3|11076.3|11061.3|11076.3|11061.3|11076.3|11061.3|3
1633571100000|2021-10-07 01:45:00|11076.7|11061.7|11079.3|11064.3|11079.3|11064.3|11076.7|11061.7|0
1633571110000|2021-10-07 01:45:10|11079.1|11064.1|11080.6|11065.6|11080.6|11065.6|11079.1|11064.1|2
1633571120000|2021-10-07 01:45:20|11089.1|11064.1|11089.4|11064.4|11089.4|11064.4|11088.6|11063.6|8
1633571130000|2021-10-07 01:45:30|11089.1|11064.1|11089.1|11064.1|11089.1|11064.1|11089.1|11064.1|1
1633571150000|2021-10-07 01:45:50|11089.5|11064.5|11082.6|11067.6|11089.5|11069|11082.6|11063.6|0
1633571160000|2021-10-07 01:46:00|11082.8|11067.8|11083.1|11068.1|11083.1|11068.1|11082.8|11067.8|0
1633571170000|2021-10-07 01:46:10|11083.7|11068.7|11082.6|11067.6|11083.7|11068.7|11082.6|11067.6|0
1633571180000|2021-10-07 01:46:20|11082.8|11067.8|11083.1|11068.1|11083.1|11068.1|11082.8|11067.8|0
1633571190000|2021-10-07 01:46:30|11083.5|11068.5|11083.5|11068.5|11083.5|11068.5|11083.3|11068.3|1
1633571200000|2021-10-07 01:46:40|11083.7|11068.7|11085|11070|11085.2|11070.2|11083.7|11068.7|0
1633571210000|2021-10-07 01:46:50|11085.5|11070.5|11080.8|11065.8|11085.5|11070.5|11080.8|11065.8|3
1633571220000|2021-10-07 01:47:00|11081|11066|11084.4|11069.4|11084.4|11069.4|11081|11066|17
1633571230000|2021-10-07 01:47:10|11088.2|11073.2|11089.4|11074.4|11089.4|11074.4|11088.2|11073.2|0
1633571240000|2021-10-07 01:47:20|11088.2|11073.2|11090.7|11075.7|11090.7|11075.7|11086.2|11071.2|4
1633571250000|2021-10-07 01:47:30|11090.9|11075.9|11090.7|11075.7|11090.9|11075.9|11090.7|11075.7|1
1633571260000|2021-10-07 01:47:40|11091.1|11076.1|11092.3|11077.3|11092.3|11077.3|11091.1|11076.1|0
1633571270000|2021-10-07 01:47:50|11091.7|11076.7|11091.7|11076.7|11091.7|11076.7|11091.7|11076.7|2
1633571280000|2021-10-07 01:48:00|||||||||4
1633571300000|2021-10-07 01:48:20|||||||||1
1633571310000|2021-10-07 01:48:30|||||||||5
1633571330000|2021-10-07 01:48:50|||||||||1
1633571340000|2021-10-07 01:49:00|11093.4|11078.4|11089.3|11074.3|11093.4|11078.4|11086.8|11071.8|7
1633571350000|2021-10-07 01:49:10|11089.1|11074.1|11090.8|11075.8|11090.8|11075.8|11088.6|11073.6|0
1633571360000|2021-10-07 01:49:20|11090.6|11075.6|11092.3|11077.3|11092.3|11077.3|11090.1|11075.1|1
1633571370000|2021-10-07 01:49:30|11092.1|11077.1|11087.8|11072.8|11092.1|11077.1|11087.3|11072.3|1
1633571380000|2021-10-07 01:49:40|11087.6|11072.6|11088.3|11073.3|11088.3|11073.3|11087.3|11072.3|0
1633571390000|2021-10-07 01:49:50|11088.1|11073.1|11091.3|11076.3|11091.3|11076.3|11087.8|11072.8|0
1633571430000|2021-10-07 01:50:30|11090.8|11075.8|11090.8|11075.8|11090.8|11075.8|11090.8|11075.8|1
1633571480000|2021-10-07 01:51:20|11092.2|11077.2|11092.2|11077.2|11092.2|11077.2|11092|11077|0
1633571490000|2021-10-07 01:51:30|11092.4|11077.4|11092.2|11077.2|11092.4|11077.4|11092.2|11077.2|0
1633571530000|2021-10-07 01:52:10|11092.4|11077.4|11092.2|11077.2|11092.4|11077.4|11092.2|11077.2|0
1633571560000|2021-10-07 01:52:40|11092.4|11077.4|11092.2|11077.2|11092.4|11077.4|11092.2|11077.2|0
1633571570000|2021-10-07 01:52:50|11091|11076|11090.8|11075.8|11091|11076|11090.8|11075.8|2
1633571600000|2021-10-07 01:53:20|11090.2|11075.2|11089.3|11074.3|11090.2|11075.2|11089.3|11074.3|0
1633571650000|2021-10-07 01:54:10|||||||||1
1633571670000|2021-10-07 01:54:30|11089.9|11074.9|11086.8|11071.8|11090.2|11075.2|11086.8|11071.8|0
1633571680000|2021-10-07 01:54:40|11086.3|11071.3|11084.6|11069.6|11086.3|11071.3|11084.6|11069.6|2
1633571700000|2021-10-07 01:55:00|11084.3|11069.3|11084.3|11069.3|11084.3|11069.3|11084.3|11069.3|0
1633571750000|2021-10-07 01:55:50|11081.8|11066.8|11081.8|11066.8|11081.8|11066.8|11081.8|11066.8|0
1633571760000|2021-10-07 01:56:00|11082.8|11067.8|11085.3|11070.3|11087.3|11072.3|11082.8|11067.8|3
1633571770000|2021-10-07 01:56:10|11082.3|11067.3|11082.3|11067.3|11082.3|11067.3|11082.3|11067.3|0
1633571820000|2021-10-07 01:57:00|||||||||1
1633571850000|2021-10-07 01:57:30|11075.8|11050.8|11075|11050|11075.8|11050.8|11075|11050|3
1633571860000|2021-10-07 01:57:40|11073.6|11048.6|11073.8|11048.8|11073.8|11048.8|11073.6|11048.6|0
1633571870000|2021-10-07 01:57:50|11073.3|11048.3|11073.1|11048.1|11073.3|11048.3|11073.1|11048.1|0
1633571880000|2021-10-07 01:58:00|11072.8|11047.8|11072.8|11047.8|11072.8|11047.8|11072.8|11047.8|0
1633571900000|2021-10-07 01:58:20|11067.6|11052.6|11067.6|11052.6|11067.6|11052.6|11067.6|11052.6|0
1633571910000|2021-10-07 01:58:30|11067.3|11052.3|11063.8|11048.8|11067.3|11052.3|11063.8|11048.8|0
1633571960000|2021-10-07 01:59:20|11061.3|11046.3|11061.1|11046.1|11061.3|11046.3|11061.1|11046.1|0
1633571970000|2021-10-07 01:59:30|11060.8|11045.8|11062.3|11047.3|11062.8|11047.8|11060.8|11045.8|0
1633571980000|2021-10-07 01:59:40|11062.8|11047.8|11062.8|11047.8|11062.8|11047.8|11062.8|11047.8|0
1633572010000|2021-10-07 02:00:10|11062.6|11047.6|11062.6|11047.6|11062.6|11047.6|11062.6|11047.6|0
1633572090000|2021-10-07 02:01:30|11067.4|11042.4|11067.4|11042.4|11067.4|11042.4|11067.4|11042.4|1
1633572180000|2021-10-07 02:03:00|11061.9|11046.9|11061.9|11046.9|11061.9|11046.9|11061.9|11046.9|2
1633572190000|2021-10-07 02:03:10|11067.4|11042.4|11066.4|11041.4|11067.4|11042.4|11066.4|11041.4|2
1633572270000|2021-10-07 02:04:30|11066.6|11041.6|11066.6|11041.6|11066.6|11041.6|11066.6|11041.6|0
1633572300000|2021-10-07 02:05:00|11066.8|11041.8|11066.8|11041.8|11066.8|11041.8|11066.8|11041.8|0
1633572480000|2021-10-07 02:08:00|11067|11042|11067.2|11042.2|11067.2|11042.2|11067|11042|0
1633572560000|2021-10-07 02:09:20|||||||||1
1633572570000|2021-10-07 02:09:30|11066.3|11041.3|11066.3|11041.3|11066.3|11041.3|11065.8|11040.8|0
1633572590000|2021-10-07 02:09:50|||||||||1
1633572600000|2021-10-07 02:10:00|11066.5|11041.5|11062.8|11047.8|11066.5|11047.8|11062.3|11041.5|0
1633572630000|2021-10-07 02:10:30|11064.3|11049.3|11064.3|11049.3|11064.3|11049.3|11064.3|11049.3|0
1633572890000|2021-10-07 02:14:50|11063.8|11048.8|11061.6|11036.6|11068|11049.3|11061.6|11030.5|3
1633572900000|2021-10-07 02:15:00|11061.3|11036.3|11061.3|11036.3|11061.3|11036.3|11061.3|11036.3|0
1633572960000|2021-10-07 02:16:00|11062.8|11037.8|11064.3|11039.3|11064.8|11039.8|11062.8|11037.8|0
1633572990000|2021-10-07 02:16:30|11054.8|11039.8|11054.3|11039.3|11061.6|11039.8|11054.3|11036.6|0
1633573000000|2021-10-07 02:16:40|11054.1|11039.1|11053.8|11038.8|11054.1|11039.1|11053.8|11038.8|0
1633573070000|2021-10-07 02:17:50|11049.8|11034.8|11049.8|11034.8|11049.8|11034.8|11049.8|11034.8|0
1633573080000|2021-10-07 02:18:00|11047.6|11032.6|11046.5|11031.5|11047.6|11032.6|11046.5|11031.5|0
1633573100000|2021-10-07 02:18:20|11050.8|11035.8|11050.8|11035.8|11050.8|11035.8|11050.8|11035.8|0
1633573110000|2021-10-07 02:18:30|11052.9|11037.9|11052.9|11037.9|11052.9|11037.9|11052.9|11037.9|1
1633573140000|2021-10-07 02:19:00|11052.3|11037.3|11052.3|11037.3|11052.3|11037.3|11052.3|11037.3|0
1633573160000|2021-10-07 02:19:20|11050.8|11035.8|11051.3|11036.3|11051.3|11036.3|11050.8|11035.8|1
1633573210000|2021-10-07 02:20:10|11050.8|11035.8|11050.8|11035.8|11050.8|11035.8|11050.8|11035.8|0
1633573350000|2021-10-07 02:22:30|11051.3|11036.3|11051.1|11036.1|11051.3|11036.3|11051.1|11036.1|1
1633573360000|2021-10-07 02:22:40|11050.8|11035.8|11050.8|11035.8|11050.8|11035.8|11050.8|11035.8|0
1633573440000|2021-10-07 02:24:00|11050.4|11035.4|11050.4|11035.4|11050.4|11035.4|11050.4|11035.4|0
1633573490000|2021-10-07 02:24:50|11050.6|11035.6|11050.6|11035.6|11050.6|11035.6|11050.6|11035.6|2
1633573500000|2021-10-07 02:25:00|11051|11036|11051.3|11036.3|11051.3|11036.3|11051|11036|0
1633573540000|2021-10-07 02:25:40|11051.5|11036.5|11051.8|11036.8|11051.8|11036.8|11051.5|11036.5|0
1633573620000|2021-10-07 02:27:00|11052.3|11037.3|11052.3|11037.3|11052.3|11037.3|11052.3|11037.3|1
1633573660000|2021-10-07 02:27:40|||||||||1
1633573690000|2021-10-07 02:28:10|11055|11040|11061.8|11036.8|11061.8|11040|11055|11036.3|1
1633573710000|2021-10-07 02:28:30|11061.7|11036.7|11062.2|11037.2|11062.7|11037.7|11061.7|11036.7|0
1633573720000|2021-10-07 02:28:40|11061.6|11036.6|11061.6|11036.6|11061.6|11036.6|11061.6|11036.6|0
1633573750000|2021-10-07 02:29:10|11061.5|11036.5|11061.5|11036.5|11061.5|11036.5|11061.5|11036.5|0
1633573790000|2021-10-07 02:29:50|11061.2|11036.2|11061.2|11036.2|11061.2|11036.2|11061.2|11036.2|0
1633573840000|2021-10-07 02:30:40|11061.1|11036.1|11061.1|11036.1|11061.1|11036.1|11061.1|11036.1|0
1633573890000|2021-10-07 02:31:30|11061.4|11036.4|11061.4|11036.4|11061.4|11036.4|11061.4|11036.4|0
1633573950000|2021-10-07 02:32:30|11061.6|11036.6|11061.6|11036.6|11061.6|11036.6|11061.6|11036.6|0
1633574050000|2021-10-07 02:34:10|11065.6|11040.6|11063.1|11048.1|11065.6|11048.1|11063.1|11040.6|2
1633574060000|2021-10-07 02:34:20|11062.5|11037.5|11062.5|11037.5|11062.5|11037.5|11062.5|11037.5|0
1633574070000|2021-10-07 02:34:30|11061.6|11036.6|11063.1|11048.1|11063.1|11048.1|11059.2|11036.6|0
1633574080000|2021-10-07 02:34:40|11061.6|11036.6|11061.1|11036.1|11061.6|11036.6|11061.1|11036.1|6
1633574090000|2021-10-07 02:34:50|11061.3|11036.3|11061.1|11036.1|11061.6|11036.6|11061.1|11036.1|0
1633574100000|2021-10-07 02:35:00|11062.1|11037.1|11061.1|11036.1|11062.1|11037.1|11061.1|11036.1|0
1633574110000|2021-10-07 02:35:10|11061.3|11036.3|11057.1|11042.1|11061.9|11042.1|11056.5|11036.1|0
1633574130000|2021-10-07 02:35:30|11059.1|11044.1|11063.1|11048.1|11063.1|11048.1|11059.1|11044.1|0
1633574160000|2021-10-07 02:36:00|11065.6|11050.6|11065.6|11050.6|11065.6|11050.6|11065.6|11050.6|1
1633574190000|2021-10-07 02:36:30|11064.7|11049.7|11063.9|11048.9|11064.7|11049.7|11063.9|11048.9|2
1633574200000|2021-10-07 02:36:40|11063.6|11048.6|11077.5|11040|11077.5|11054.8|11063.6|11040|13
1633574210000|2021-10-07 02:36:50|11069.8|11054.8|11069.8|11054.8|11069.8|11054.8|11069.8|11054.8|1
1633574220000|2021-10-07 02:37:00|11077.5|11040|11066.2|11041.2|11077.5|11041.4|11066.2|11040|0
1633574240000|2021-10-07 02:37:20|11066|11041|11066.4|11041.4|11066.4|11041.4|11066|11041|3
1633574260000|2021-10-07 02:37:40|11069.4|11054.4|11069.4|11054.4|11069.4|11054.4|11069.4|11054.4|0
1633574270000|2021-10-07 02:37:50|11072|11057|11072|11057|11072|11057|11072|11057|5
1633574280000|2021-10-07 02:38:00|11072.4|11057.4|11072.4|11057.4|11072.4|11057.4|11072.4|11057.4|3
1633574290000|2021-10-07 02:38:10|11067.3|11052.3|11074.4|11036.9|11074.4|11052.3|11067.3|11036.9|3
1633574300000|2021-10-07 02:38:20|11073.1|11035.6|11073.4|11035.9|11073.4|11035.9|11073.1|11035.6|0
1633574340000|2021-10-07 02:39:00|11069.6|11044.6|11069.6|11044.6|11069.6|11044.6|11069.6|11044.6|0
1633574370000|2021-10-07 02:39:30|11059.8|11044.8|11064.1|11049.1|11064.1|11049.1|11059.8|11044.8|0
1633574400000|2021-10-07 02:40:00|11070.1|11045.1|11070.1|11045.1|11070.1|11045.1|11070.1|11045.1|0
1633574510000|2021-10-07 02:41:50|||||||||3
1633574540000|2021-10-07 02:42:20|11065.9|11050.9|11067.1|11052.1|11067.1|11052.1|11065.9|11050.9|0
1633574590000|2021-10-07 02:43:10|||||||||20
1633574660000|2021-10-07 02:44:20|11067.3|11052.3|11067.7|11052.7|11067.7|11052.7|11067.3|11052.3|6
1633574680000|2021-10-07 02:44:40|11067.6|11052.6|11067.7|11052.7|11067.7|11052.7|11067.6|11052.6|0
1633574810000|2021-10-07 02:46:50|||||||||1
1633574830000|2021-10-07 02:47:10|11068.2|11053.2|11068.2|11053.2|11068.2|11053.2|11068.2|11053.2|0
1633574900000|2021-10-07 02:48:20|11068.6|11053.6|11069.2|11054.2|11069.2|11054.2|11068.6|11053.6|0
1633575010000|2021-10-07 02:50:10|11070.6|11055.6|11072.1|11057.1|11072.1|11057.1|11070.6|11055.6|0
1633575020000|2021-10-07 02:50:20|11074.1|11059.1|11068.5|11053.5|11074.1|11059.1|11068.5|11053.5|2
1633575030000|2021-10-07 02:50:30|11068.2|11053.2|11069.2|11054.2|11069.2|11054.2|11068.2|11053.2|0
1633575070000|2021-10-07 02:51:10|||||||||1
1633575110000|2021-10-07 02:51:50|||||||||3
1633575190000|2021-10-07 02:53:10|11068.2|11053.2|11068.2|11053.2|11068.2|11053.2|11068.2|11053.2|0
1633575260000|2021-10-07 02:54:20|11069.6|11054.6|11067.2|11052.2|11071.1|11056.1|11067.2|11052.2|0
1633575270000|2021-10-07 02:54:30|11069.6|11054.6|11067.1|11052.1|11072|11057|11067.1|11052.1|5
1633575280000|2021-10-07 02:54:40|11069|11054|11069|11054|11069|11054|11069|11054|0
1633575300000|2021-10-07 02:55:00|11070.4|11055.4|11067.1|11052.1|11072.2|11057.2|11067.1|11052.1|3
1633575330000|2021-10-07 02:55:30|11072.5|11057.5|11066.9|11051.9|11072.5|11057.5|11066.9|11051.9|1
1633575340000|2021-10-07 02:55:40|11069.5|11054.5|11069.5|11054.5|11069.5|11054.5|11069.5|11054.5|4
1633575350000|2021-10-07 02:55:50|11072.8|11057.8|11071.9|11056.9|11072.8|11057.8|11071.9|11056.9|0
1633575360000|2021-10-07 02:56:00|11071.8|11056.8|11071.8|11056.8|11071.8|11056.8|11071.8|11056.8|1
1633575380000|2021-10-07 02:56:20|11072.8|11057.8|11072.8|11057.8|11072.8|11057.8|11072.8|11057.8|0
1633575400000|2021-10-07 02:56:40|11073|11058|11073.3|11058.3|11073.3|11058.3|11073|11058|0
1633575420000|2021-10-07 02:57:00|11072.9|11057.9|11069|11054|11072.9|11057.9|11069|11054|5
1633575430000|2021-10-07 02:57:10|11070.9|11055.9|11070.9|11055.9|11070.9|11055.9|11070.9|11055.9|2
1633575440000|2021-10-07 02:57:20|11070.5|11055.5|11070.5|11055.5|11070.5|11055.5|11070.5|11055.5|0
1633575460000|2021-10-07 02:57:40|11069.9|11054.9|11070.9|11055.9|11070.9|11055.9|11069.9|11054.9|1
1633575470000|2021-10-07 02:57:50|||||||||1
1633575510000|2021-10-07 02:58:30|11070.1|11055.1|11073.8|11058.8|11073.8|11058.8|11070.1|11055.1|1
1633575540000|2021-10-07 02:59:00|11073.9|11058.9|11073.9|11058.9|11073.9|11058.9|11073.9|11058.9|0
1633575550000|2021-10-07 02:59:10|11073.5|11058.5|11073.5|11058.5|11073.5|11058.5|11073.5|11058.5|0
1633575600000|2021-10-07 03:00:00|11076.8|11061.8|11079.8|11064.8|11079.8|11064.8|11076.8|11061.8|2
1633575640000|2021-10-07 03:00:40|11080.3|11065.3|11079.8|11064.8|11080.3|11065.3|11079.8|11064.8|0
1633575650000|2021-10-07 03:00:50|11080.3|11065.3|11079.8|11064.8|11080.3|11065.3|11079.8|11064.8|0
1633575660000|2021-10-07 03:01:00|11080|11065|11080.3|11065.3|11080.3|11065.3|11080|11065|0
1633575680000|2021-10-07 03:01:20|11080.5|11065.5|11081.3|11066.3|11081.3|11066.3|11080.5|11065.5|0
1633575710000|2021-10-07 03:01:50|11081.5|11066.5|11081.8|11066.8|11081.8|11066.8|11081.5|11066.5|0
1633575720000|2021-10-07 03:02:00|11081.4|11066.4|11080.3|11065.3|11081.4|11066.4|11080.3|11065.3|3
1633575740000|2021-10-07 03:02:20|11081.3|11066.3|11081.3|11066.3|11081.3|11066.3|11081.3|11066.3|0
1633575780000|2021-10-07 03:03:00|11081.5|11066.5|11081.8|11066.8|11081.8|11066.8|11081.5|11066.5|0
1633575800000|2021-10-07 03:03:20|11082.3|11067.3|11082.3|11067.3|11082.3|11067.3|11082.3|11067.3|0
1633575840000|2021-10-07 03:04:00|11082.8|11067.8|11083.3|11068.3|11083.3|11068.3|11082.8|11067.8|3
1633575860000|2021-10-07 03:04:20|11084.3|11069.3|11085.8|11070.8|11085.8|11070.8|11084.3|11069.3|1
1633575900000|2021-10-07 03:05:00|11086.4|11071.4|11086.8|11071.8|11086.8|11071.8|11086.4|11071.4|1
1633575910000|2021-10-07 03:05:10|||||||||3
1633575940000|2021-10-07 03:05:40|11087.4|11072.4|11087.4|11072.4|11087.4|11072.4|11087.4|11072.4|0
1633575970000|2021-10-07 03:06:10|||||||||5
1633576050000|2021-10-07 03:07:30|||||||||1
1633576100000|2021-10-07 03:08:20|||||||||4
1633576180000|2021-10-07 03:09:40|11087.6|11072.6|11087.9|11072.9|11087.9|11072.9|11087.6|11072.6|0
1633576260000|2021-10-07 03:11:00|11088.2|11073.2|11088.2|11073.2|11088.2|11073.2|11088.2|11073.2|1
1633576300000|2021-10-07 03:11:40|11087.7|11072.7|11087.7|11072.7|11087.7|11072.7|11087.7|11072.7|1
1633576320000|2021-10-07 03:12:00|11086.2|11071.2|11086.2|11071.2|11086.2|11071.2|11086.2|11071.2|3
1633576370000|2021-10-07 03:12:50|11087.1|11072.1|11087.1|11072.1|11087.1|11072.1|11087.1|11072.1|2
1633576380000|2021-10-07 03:13:00|11086.8|11071.8|11086.8|11071.8|11086.8|11071.8|11086.8|11071.8|0
1633576390000|2021-10-07 03:13:10|11087.3|11072.3|11087.3|11072.3|11087.3|11072.3|11087.3|11072.3|1
1633576400000|2021-10-07 03:13:20|11087.6|11072.6|11087.6|11072.6|11087.6|11072.6|11087.6|11072.6|1
1633576440000|2021-10-07 03:14:00|11087|11072|11087|11072|11087|11072|11087|11072|0
1633576520000|2021-10-07 03:15:20|||||||||1
1633576530000|2021-10-07 03:15:30|||||||||2
1633576550000|2021-10-07 03:15:50|11085.5|11070.5|11085.5|11070.5|11085.5|11070.5|11085.5|11070.5|0
1633576560000|2021-10-07 03:16:00|11086.3|11071.3|11086.3|11071.3|11086.3|11071.3|11086.3|11071.3|1
1633576580000|2021-10-07 03:16:20|11086.6|11071.6|11086.6|11071.6|11086.6|11071.6|11086.6|11071.6|1
1633576760000|2021-10-07 03:19:20|11087.1|11072.1|11087.1|11072.1|11087.1|11072.1|11087.1|11072.1|10
1633576770000|2021-10-07 03:19:30|11086.8|11071.8|11094.9|11079.9|11095.4|11080.4|11086.8|11068.7|22
1633576780000|2021-10-07 03:19:40|11091.4|11076.4|11093.3|11078.3|11095.9|11080.9|11089.9|11074.9|0
1633576790000|2021-10-07 03:19:50|11094|11079|11093.7|11078.7|11094.9|11079.9|11092.7|11077.7|0
1633576800000|2021-10-07 03:20:00|11094.9|11079.9|11094.9|11079.9|11094.9|11079.9|11092.4|11077.4|0
1633576810000|2021-10-07 03:20:10|11093.9|11078.9|11094.9|11079.9|11095.4|11080.4|11092.4|11077.4|0
1633576820000|2021-10-07 03:20:20|11096.9|11081.9|11095.8|11080.8|11096.9|11081.9|11093.9|11078.9|0
1633576830000|2021-10-07 03:20:30|11096.4|11081.4|11095.5|11080.5|11096.4|11081.4|11093|11078|0
1633576840000|2021-10-07 03:20:40|11094.5|11079.5|11092|11077|11094.5|11079.5|11092|11077|0
1633576860000|2021-10-07 03:21:00|11093.1|11078.1|11093.4|11078.4|11093.4|11078.4|11093.1|11078.1|0
1633576910000|2021-10-07 03:21:50|11093.7|11078.7|11093.9|11078.9|11093.9|11078.9|11093.7|11078.7|3
1633577080000|2021-10-07 03:24:40|11094.3|11079.3|11094.3|11079.3|11094.3|11079.3|11094.3|11079.3|1
1633577100000|2021-10-07 03:25:00|11095.2|11080.2|11095.2|11080.2|11095.2|11080.2|11095.2|11080.2|1
1633577110000|2021-10-07 03:25:10|11095|11080|11095|11080|11095.2|11080.2|11095|11080|0
1633577120000|2021-10-07 03:25:20|11095.6|11080.6|11096.4|11081.4|11096.4|11081.4|11095.6|11080.6|0
1633577130000|2021-10-07 03:25:30|11096.7|11081.7|11096.5|11081.5|11096.7|11081.7|11096.5|11081.5|0
1633577170000|2021-10-07 03:26:10|11097.1|11082.1|11098|11083|11098|11083|11097.1|11082.1|0
1633577190000|2021-10-07 03:26:30|11101.4|11086.4|11104.1|11089.1|11104.1|11089.1|11101.4|11086.4|2
1633577200000|2021-10-07 03:26:40|11107.8|11092.8|11108.9|11093.9|11108.9|11093.9|11107.8|11092.8|3
1633577210000|2021-10-07 03:26:50|11108.3|11093.3|11105.8|11090.8|11108.3|11093.3|11105.8|11090.8|3
1633577220000|2021-10-07 03:27:00|11106.8|11091.8|11106.8|11091.8|11106.8|11091.8|11106.8|11091.8|1
1633577250000|2021-10-07 03:27:30|11106.4|11091.4|11106.4|11091.4|11106.4|11091.4|11106.4|11091.4|0
1633577260000|2021-10-07 03:27:40|11105.8|11090.8|11105.8|11090.8|11105.8|11090.8|11105.8|11090.8|5
1633577270000|2021-10-07 03:27:50|11107.9|11092.9|11107.9|11092.9|11107.9|11092.9|11107.4|11092.4|20
1633577280000|2021-10-07 03:28:00|11108.4|11093.4|11112.9|11097.9|11112.9|11097.9|11108.4|11093.4|12
1633577290000|2021-10-07 03:28:10|||||||||12
1633577300000|2021-10-07 03:28:20|11113.1|11098.1|11113.1|11098.1|11113.1|11098.1|11113.1|11098.1|19
1633577310000|2021-10-07 03:28:30|11109.9|11094.9|11111.1|11096.1|11111.1|11096.1|11109.9|11094.9|16
1633577320000|2021-10-07 03:28:40|11112.1|11097.1|11112.1|11097.1|11112.1|11097.1|11112.1|11097.1|5
1633577340000|2021-10-07 03:29:00|||||||||5
1633577360000|2021-10-07 03:29:20|11112.7|11097.7|11113.6|11098.6|11113.6|11098.6|11112.7|11097.7|3
1633577370000|2021-10-07 03:29:30|11113|11098|11112.7|11097.7|11113|11098|11112.7|11097.7|0
1633577380000|2021-10-07 03:29:40|11112.1|11097.1|11111.1|11096.1|11112.7|11097.7|11111.1|11096.1|1
1633577400000|2021-10-07 03:30:00|11107.7|11092.7|11107.7|11092.7|11107.7|11092.7|11107.7|11092.7|1
1633577430000|2021-10-07 03:30:30|11108.9|11093.9|11107.5|11092.5|11108.9|11093.9|11107.5|11092.5|5
1633577500000|2021-10-07 03:31:40|11109.3|11094.3|11109.3|11094.3|11109.3|11094.3|11109.3|11094.3|0
1633577510000|2021-10-07 03:31:50|||||||||10
1633577520000|2021-10-07 03:32:00|11109.6|11094.6|11113.5|11098.5|11118.1|11098.5|11109.6|11092.1|3
1633577530000|2021-10-07 03:32:10|11130|11105|11125.3|11110.3|11130|11110.8|11125.3|11104.5|3
1633577550000|2021-10-07 03:32:30|11122.2|11107.2|11122.2|11107.2|11122.2|11107.2|11122.2|11107.2|0
1633577560000|2021-10-07 03:32:40|11122.7|11107.7|11123.7|11108.7|11123.7|11108.7|11122.2|11107.2|0
1633577570000|2021-10-07 03:32:50|11123.5|11108.5|11125.2|11110.2|11126.2|11111.2|11123.2|11108.2|2
1633577580000|2021-10-07 03:33:00|11123.2|11108.2|11123.7|11108.7|11123.7|11108.7|11123.2|11108.2|1
1633577590000|2021-10-07 03:33:10|11121.9|11106.9|11125.5|11110.5|11125.7|11110.7|11121.9|11106.9|2
1633577610000|2021-10-07 03:33:30|11125.2|11110.2|11124.5|11109.5|11125.2|11110.2|11124.5|11109.5|0
1633577650000|2021-10-07 03:34:10|11125.9|11110.9|11130|11115|11130|11115|11125.9|11110.9|1
1633577660000|2021-10-07 03:34:20|11129.4|11114.4|11137.3|11122.3|11138.3|11123.3|11129|11114|9
1633577670000|2021-10-07 03:34:30|11138.3|11123.3|11137.9|11122.9|11138.3|11123.3|11137.9|11122.9|2
1633577680000|2021-10-07 03:34:40|11137.7|11122.7|11137.3|11122.3|11140.6|11125.6|11137.3|11122.3|1
1633577730000|2021-10-07 03:35:30|11144.8|11129.8|11143.3|11128.3|11144.8|11129.8|11143.3|11128.3|4
1633577760000|2021-10-07 03:36:00|11144.1|11129.1|11144.1|11129.1|11144.1|11129.1|11144.1|11129.1|0
1633577770000|2021-10-07 03:36:10|11149.2|11134.2|11151.4|11136.4|11154.1|11139.1|11149.2|11134.2|5
1633577780000|2021-10-07 03:36:20|11149.9|11134.9|11150|11135|11150|11135|11148.6|11133.6|4
1633577790000|2021-10-07 03:36:30|11150.3|11135.3|11154|11129|11154|11135.3|11150.3|11128.8|4
1633577800000|2021-10-07 03:36:40|11153.8|11128.8|11153.8|11128.8|11153.8|11128.8|11153.8|11128.8|0
1633577810000|2021-10-07 03:36:50|11154|11129|11154.1|11129.1|11160.1|11142.6|11154|11129|1
1633577820000|2021-10-07 03:37:00|11153.9|11128.9|11152.2|11137.2|11154.1|11137.6|11152.2|11128.9|0
1633577830000|2021-10-07 03:37:10|11152.6|11137.6|11148.2|11133.2|11154.1|11137.6|11148.2|11129.1|2
1633577840000|2021-10-07 03:37:20|11148|11133|11153.8|11138.8|11153.8|11138.8|11147.7|11132.7|3
1633577850000|2021-10-07 03:37:30|11153.6|11138.6|11156.3|11141.3|11156.3|11141.3|11153.3|11138.3|0
1633577860000|2021-10-07 03:37:40|11157.5|11142.5|11157.5|11142.5|11157.5|11142.5|11157.5|11142.5|0
1633577870000|2021-10-07 03:37:50|11156.9|11141.9|11156.5|11141.5|11156.9|11141.9|11156.5|11141.5|1
1633577880000|2021-10-07 03:38:00|11156.9|11141.9|11154.6|11139.6|11157.3|11142.3|11154.6|11139.6|1
1633577890000|2021-10-07 03:38:10|11153.7|11138.7|11152.1|11127.1|11153.7|11138.7|11151.2|11127.1|2
1633577900000|2021-10-07 03:38:20|11151.8|11126.8|11152.7|11127.7|11152.7|11127.7|11151.8|11126.8|0
1633577910000|2021-10-07 03:38:30|11152.2|11127.2|11152.2|11137.2|11152.7|11137.7|11147.9|11127.2|0
1633577920000|2021-10-07 03:38:40|11154.2|11139.2|11154.2|11139.2|11154.2|11139.2|11154.2|11139.2|0
1633577940000|2021-10-07 03:39:00|||||||||3
1633577950000|2021-10-07 03:39:10|11156.6|11131.6|11150.5|11135.5|11156.6|11136.5|11150.5|11131.6|0
1633577960000|2021-10-07 03:39:20|11150.9|11135.9|11151|11126|11151.1|11136.1|11150.2|11126|3
1633577980000|2021-10-07 03:39:40|11152.2|11127.2|11142.7|11127.7|11152.2|11127.7|11142.7|11127.2|1
1633577990000|2021-10-07 03:39:50|11143.5|11128.5|11143.5|11128.5|11143.5|11128.5|11143.5|11128.5|1
1633578050000|2021-10-07 03:40:50|11141.8|11126.8|11146.1|11131.1|11146.1|11131.1|11141.8|11126.8|2
1633578060000|2021-10-07 03:41:00|11143.6|11128.6|11146.1|11131.1|11146.1|11131.1|11143.6|11128.6|0
1633578070000|2021-10-07 03:41:10|11145.1|11130.1|11146.1|11131.1|11146.1|11131.1|11145.1|11130.1|0
1633578080000|2021-10-07 03:41:20|11143.6|11128.6|11146.4|11131.4|11146.6|11131.6|11143.6|11128.6|2
1633578090000|2021-10-07 03:41:30|11145.4|11130.4|11146.6|11131.6|11146.6|11131.6|11145.4|11130.4|1
1633578100000|2021-10-07 03:41:40|11145.4|11130.4|11145.4|11130.4|11145.4|11130.4|11145.4|11130.4|1
1633578110000|2021-10-07 03:41:50|11143.6|11128.6|11143.6|11128.6|11143.6|11128.6|11143.6|11128.6|1
1633578120000|2021-10-07 03:42:00|11143.3|11128.3|11142.7|11127.7|11143.3|11128.3|11142.7|11127.7|3
1633578160000|2021-10-07 03:42:40|11142.9|11127.9|11142.9|11127.9|11142.9|11127.9|11142.9|11127.9|1
1633578190000|2021-10-07 03:43:10|11143.5|11128.5|11146.5|11131.5|11146.5|11131.5|11143.5|11128.5|1
1633578210000|2021-10-07 03:43:30|11146.8|11131.8|11146.8|11131.8|11146.8|11131.8|11146.8|11131.8|1
1633578220000|2021-10-07 03:43:40|11146.1|11131.1|11146.5|11131.5|11146.5|11131.5|11145.5|11130.5|0
1633578250000|2021-10-07 03:44:10|11146.3|11131.3|11147|11132|11147|11132|11146.3|11131.3|1
1633578260000|2021-10-07 03:44:20|11146.6|11131.6|11154.3|11139.3|11154.3|11139.3|11146.6|11131.6|2
1633578270000|2021-10-07 03:44:30|11154.5|11139.5|11154.5|11139.5|11154.5|11139.5|11154.5|11139.5|0
1633578280000|2021-10-07 03:44:40|11154.1|11139.1|11154.1|11139.1|11154.1|11139.1|11154.1|11139.1|0
1633578290000|2021-10-07 03:44:50|11159.5|11144.5|11157.9|11142.9|11159.5|11144.5|11157.9|11142.9|1
1633578330000|2021-10-07 03:45:30|11158.3|11143.3|11159.5|11144.5|11159.5|11144.5|11158.3|11143.3|5
1633578340000|2021-10-07 03:45:40|11158.9|11143.9|11159.9|11144.9|11160.5|11145.5|11157.9|11142.9|7
1633578350000|2021-10-07 03:45:50|11159.4|11144.4|11159.6|11144.6|11159.6|11144.6|11159.4|11144.4|3
1633578360000|2021-10-07 03:46:00|11159.9|11144.9|11162|11147|11162|11147|11159.9|11144.9|5
1633578370000|2021-10-07 03:46:10|11162.5|11147.5|11161.7|11146.7|11162.5|11147.5|11161.5|11146.5|3
1633578380000|2021-10-07 03:46:20|11161.8|11146.8|11161.9|11146.9|11161.9|11146.9|11161.8|11146.8|0
1633578390000|2021-10-07 03:46:30|11162.5|11147.5|11161|11146|11162.5|11147.5|11160.6|11145.6|0
1633578400000|2021-10-07 03:46:40|11159.7|11144.7|11159.3|11144.3|11160.2|11145.2|11159.1|11144.1|0
1633578410000|2021-10-07 03:46:50|11159.1|11144.1|11159.3|11144.3|11159.3|11144.3|11159.1|11144.1|0
1633578420000|2021-10-07 03:47:00|11159.1|11144.1|11159.3|11144.3|11159.3|11144.3|11159.1|11144.1|0
1633578430000|2021-10-07 03:47:10|11159.1|11144.1|11159.3|11144.3|11159.3|11144.3|11159.1|11144.1|0
1633578440000|2021-10-07 03:47:20|11158.8|11143.8|11159|11144|11159|11144|11158.8|11143.8|0
1633578450000|2021-10-07 03:47:30|11157.9|11142.9|11157.1|11142.1|11157.9|11142.9|11156.7|11141.7|0
1633578460000|2021-10-07 03:47:40|11157.4|11142.4|11157.9|11142.9|11157.9|11142.9|11156.4|11141.4|0
1633578470000|2021-10-07 03:47:50|11156.4|11141.4|11157.4|11142.4|11157.4|11142.4|11156.4|11141.4|0
1633578480000|2021-10-07 03:48:00|11156.4|11141.4|11156.9|11141.9|11157|11142|11156.4|11141.4|0
1633578490000|2021-10-07 03:48:10|11160.5|11145.5|11161.1|11146.1|11161.1|11146.1|11160.5|11145.5|6
1633578520000|2021-10-07 03:48:40|11160.7|11145.7|11161.3|11146.3|11161.3|11146.3|11160.7|11145.7|0
1633578530000|2021-10-07 03:48:50|11161.7|11146.7|11161.7|11146.7|11161.9|11146.9|11161.5|11146.5|0
1633578540000|2021-10-07 03:49:00|11161.5|11146.5|11161.7|11146.7|11161.7|11146.7|11161.5|11146.5|0
1633578550000|2021-10-07 03:49:10|11161.5|11146.5|11161.7|11146.7|11161.9|11146.9|11161.5|11146.5|0
1633578560000|2021-10-07 03:49:20|11161.5|11146.5|11161.7|11146.7|11161.7|11146.7|11161.5|11146.5|1
1633578590000|2021-10-07 03:49:50|11161.5|11146.5|11161.7|11146.7|11161.7|11146.7|11161.5|11146.5|0
1633578600000|2021-10-07 03:50:00|11161.5|11146.5|11161.7|11146.7|11161.7|11146.7|11161.5|11146.5|0
1633578610000|2021-10-07 03:50:10|11161.5|11146.5|11161.7|11146.7|11161.7|11146.7|11161.5|11146.5|0
1633578620000|2021-10-07 03:50:20|11161.5|11146.5|11161.7|11146.7|11161.7|11146.7|11161.5|11146.5|0
1633578630000|2021-10-07 03:50:30|11161.5|11146.5|11161.5|11146.5|11161.9|11146.9|11161.5|11146.5|0
1633578640000|2021-10-07 03:50:40|11161.7|11146.7|11161.3|11146.3|11161.7|11146.7|11160.7|11145.7|0
1633578650000|2021-10-07 03:50:50|11160.7|11145.7|11161.3|11146.3|11161.3|11146.3|11160.7|11145.7|0
1633578660000|2021-10-07 03:51:00|11160.7|11145.7|11161.3|11146.3|11161.3|11146.3|11160.7|11145.7|0
1633578670000|2021-10-07 03:51:10|11160.7|11145.7|11161.3|11146.3|11161.3|11146.3|11160.7|11145.7|0
1633578680000|2021-10-07 03:51:20|11160.7|11145.7|11161.3|11146.3|11161.6|11146.6|11160.7|11145.7|0
1633578690000|2021-10-07 03:51:30|11160.3|11145.3|11160|11145|11160.3|11145.3|11160|11145|2
1633578710000|2021-10-07 03:51:50|11160.3|11145.3|11160.1|11145.1|11160.3|11145.3|11160.1|11145.1|4
1633578720000|2021-10-07 03:52:00|||||||||1
1633578730000|2021-10-07 03:52:10|11161.1|11146.1|11160.9|11145.9|11161.1|11146.1|11160.3|11145.3|1
1633578740000|2021-10-07 03:52:20|11160.3|11145.3|11160.3|11145.3|11160.9|11145.9|11160.1|11145.1|2
1633578750000|2021-10-07 03:52:30|11160.1|11145.1|11160.1|11145.1|11160.1|11145.1|11160.1|11145.1|1
1633578780000|2021-10-07 03:53:00|11160.9|11145.9|11160.7|11145.7|11161.1|11146.1|11160.1|11145.1|0
1633578790000|2021-10-07 03:53:10|11160.1|11145.1|11160.7|11145.7|11160.7|11145.7|11160.1|11145.1|0
1633578800000|2021-10-07 03:53:20|11160.1|11145.1|11160.7|11145.7|11161.1|11146.1|11160.1|11145.1|0
1633578810000|2021-10-07 03:53:30|11160.1|11145.1|11160.7|11145.7|11160.9|11145.9|11160.1|11145.1|0
1633578820000|2021-10-07 03:53:40|11160.9|11145.9|11160.9|11145.9|11160.9|11145.9|11160.1|11145.1|0
1633578830000|2021-10-07 03:53:50|11160.3|11145.3|11160.5|11145.5|11160.5|11145.5|11160.3|11145.3|1
1633578920000|2021-10-07 03:55:20|11159.3|11144.3|11162.2|11147.2|11162.2|11147.2|11159.3|11144.3|1
1633578930000|2021-10-07 03:55:30|11160.9|11145.9|11161.7|11146.7|11161.7|11146.7|11160.9|11145.9|0
1633578940000|2021-10-07 03:55:40|11160.9|11145.9|11161.7|11146.7|11161.7|11146.7|11160.9|11145.9|1
1633578950000|2021-10-07 03:55:50|11160.9|11145.9|11161.7|11146.7|11161.7|11146.7|11160.9|11145.9|0
1633578960000|2021-10-07 03:56:00|11161.9|11146.9|11162.4|11147.4|11162.4|11147.4|11161.9|11146.9|0
1633578970000|2021-10-07 03:56:10|11162.7|11147.7|11161.7|11146.7|11162.7|11147.7|11161.7|11146.7|0
1633578980000|2021-10-07 03:56:20|11162.2|11147.2|11162.2|11147.2|11162.2|11147.2|11162.2|11147.2|0
1633578990000|2021-10-07 03:56:30|11162.5|11147.5|11161.6|11146.6|11162.5|11147.5|11161.6|11146.6|2
1633579000000|2021-10-07 03:56:40|11159.4|11144.4|11158.9|11143.9|11161.4|11146.4|11158.9|11143.9|2
1633579010000|2021-10-07 03:56:50|11153.3|11138.3|11153.3|11138.3|11153.3|11138.3|11153.3|11138.3|1
1633579030000|2021-10-07 03:57:10|11153.9|11138.9|11147.9|11132.9|11153.9|11138.9|11147.9|11132.9|1
1633579040000|2021-10-07 03:57:20|11147.3|11132.3|11145.9|11130.9|11147.3|11132.3|11145.9|11130.9|0
1633579060000|2021-10-07 03:57:40|11146.4|11131.4|11147.9|11132.9|11147.9|11132.9|11146.4|11131.4|1
1633579110000|2021-10-07 03:58:30|11148.9|11133.9|11157.4|11132.4|11157.4|11133.9|11148.9|11130.1|1
1633579220000|2021-10-07 04:00:20|11149.4|11134.4|11153.9|11138.9|11153.9|11138.9|11149.4|11134.4|0
1633579230000|2021-10-07 04:00:30|11152.1|11137.1|11153.4|11138.4|11153.4|11138.4|11152.1|11137.1|0
1633579240000|2021-10-07 04:00:40|11153|11138|11152.4|11137.4|11153|11138|11152.4|11137.4|1
1633579320000|2021-10-07 04:02:00|11151.5|11136.5|11149.6|11134.6|11151.5|11136.5|11149.6|11134.6|1
1633579410000|2021-10-07 04:03:30|11151.7|11136.7|11151.7|11136.7|11151.7|11136.7|11151.7|11136.7|1
1633579420000|2021-10-07 04:03:40|11151.9|11136.9|11153.4|11138.4|11153.4|11138.4|11151.9|11136.9|0
1633579430000|2021-10-07 04:03:50|11156.9|11141.9|11156.9|11141.9|11156.9|11141.9|11156.9|11141.9|1
1633579440000|2021-10-07 04:04:00|11158.4|11143.4|11158.4|11143.4|11158.4|11143.4|11158.4|11143.4|1
1633579450000|2021-10-07 04:04:10|11156.9|11141.9|11158.4|11143.4|11159.9|11144.9|11156.9|11141.9|0
1633579460000|2021-10-07 04:04:20|11156.4|11141.4|11156.4|11141.4|11156.4|11141.4|11156.4|11141.4|1
1633579470000|2021-10-07 04:04:30|11156.9|11141.9|11156.9|11141.9|11156.9|11141.9|11156.9|11141.9|0
1633579540000|2021-10-07 04:05:40|11157.2|11142.2|11156.9|11141.9|11157.4|11142.4|11156.9|11141.9|2
1633579630000|2021-10-07 04:07:10|11157.4|11142.4|11157.4|11142.4|11157.4|11142.4|11157.4|11142.4|1
1633579650000|2021-10-07 04:07:30|11157.2|11142.2|11156.9|11141.9|11157.2|11142.2|11156.9|11141.9|0
1633579700000|2021-10-07 04:08:20|11155.9|11140.9|11155|11140|11155.9|11140.9|11155|11140|0
1633579710000|2021-10-07 04:08:30|11155.9|11140.9|11156.9|11141.9|11157.7|11142.7|11154.4|11139.4|2
1633579720000|2021-10-07 04:08:40|11156.7|11141.7|11156.7|11141.7|11156.7|11141.7|11156.7|11141.7|0
1633579740000|2021-10-07 04:09:00|11156.4|11141.4|11156.4|11141.4|11156.4|11141.4|11156.4|11141.4|0
1633579840000|2021-10-07 04:10:40|11155.4|11140.4|11155.4|11140.4|11155.4|11140.4|11155.4|11140.4|1
1633579850000|2021-10-07 04:10:50|11153.3|11138.3|11153.3|11138.3|11153.3|11138.3|11153.3|11138.3|1
1633579860000|2021-10-07 04:11:00|11152.7|11137.7|11152.7|11137.7|11152.7|11137.7|11152.7|11137.7|0
1633579970000|2021-10-07 04:12:50|11150.9|11135.9|11149.5|11134.5|11150.9|11135.9|11149.5|11134.5|1
1633579980000|2021-10-07 04:13:00|11148.9|11133.9|11144.7|11129.7|11148.9|11133.9|11144.7|11129.7|2
1633580040000|2021-10-07 04:14:00|11145|11130|11145|11130|11145|11130|11145|11130|0
1633580060000|2021-10-07 04:14:20|||||||||1
1633580160000|2021-10-07 04:16:00|11144.7|11129.7|11148.5|11123.5|11148.5|11129.7|11144.7|11123.5|1
1633580210000|2021-10-07 04:16:50|11148.7|11123.7|11144.3|11129.3|11148.7|11129.3|11143.7|11123.7|0
1633580220000|2021-10-07 04:17:00|11144.5|11129.5|11145|11130|11145|11130|11144.5|11129.5|0
1633580230000|2021-10-07 04:17:10|11144.7|11129.7|11144.5|11129.5|11144.7|11129.7|11144.5|11129.5|3
1633580240000|2021-10-07 04:17:20|11144.2|11129.2|11143.6|11128.6|11144.2|11129.2|11143.4|11128.4|2
1633580250000|2021-10-07 04:17:30|11143.9|11128.9|11143.7|11128.7|11143.9|11128.9|11143.7|11128.7|0
1633580260000|2021-10-07 04:17:40|11143.4|11128.4|11143.4|11128.4|11143.4|11128.4|11143.4|11128.4|0
1633580320000|2021-10-07 04:18:40|11143.6|11128.6|11143.9|11128.9|11143.9|11128.9|11143.6|11128.6|0
1633580350000|2021-10-07 04:19:10|11143.4|11128.4|11143.9|11128.9|11143.9|11128.9|11143.4|11128.4|0
1633580360000|2021-10-07 04:19:20|11143.7|11128.7|11143.4|11128.4|11143.7|11128.7|11143.4|11128.4|0
1633580370000|2021-10-07 04:19:30|11143.9|11128.9|11143.9|11128.9|11143.9|11128.9|11143.9|11128.9|0
1633580390000|2021-10-07 04:19:50|11146.6|11131.6|11159.6|11122.1|11159.6|11131.6|11146.6|11122.1|1
1633580400000|2021-10-07 04:20:00|11159.1|11121.6|11159.1|11121.6|11159.6|11122.1|11159.1|11121.6|0
1633580410000|2021-10-07 04:20:10|11159.3|11121.8|11159.1|11121.6|11159.4|11121.9|11159.1|11121.6|0
1633580420000|2021-10-07 04:20:20|11159.3|11121.8|11159.4|11121.9|11159.4|11121.9|11159.3|11121.8|0
1633580430000|2021-10-07 04:20:30|11159.1|11121.6|11154|11129|11159.4|11129|11154|11121.6|0
1633580500000|2021-10-07 04:21:40|11153.6|11128.6|11153.5|11128.5|11153.6|11131.5|11146.5|11127.8|1
1633580520000|2021-10-07 04:22:00|11152.5|11127.5|11146.2|11131.2|11152.6|11131.2|11146.2|11126|1
1633580530000|2021-10-07 04:22:10|11152.1|11127.1|11152.5|11127.5|11152.5|11127.5|11152.1|11127.1|0
1633580560000|2021-10-07 04:22:40|11146.5|11131.5|11145|11130|11146.5|11131.5|11145|11130|0
1633580780000|2021-10-07 04:26:20|11154.5|11129.5|11154.5|11129.5|11154.5|11129.5|11154.5|11129.5|22
1633580790000|2021-10-07 04:26:30|11155|11130|11155|11130|11155|11130|11155|11130|0
1633580820000|2021-10-07 04:27:00|11155.5|11130.5|11155.5|11130.5|11155.5|11130.5|11155.5|11130.5|3
1633580890000|2021-10-07 04:28:10|11156.1|11131.1|11156.5|11131.5|11156.5|11131.5|11156.1|11131.1|1
1633581210000|2021-10-07 04:33:30|11156.3|11131.3|11156|11131|11156.3|11131.3|11156|11131|0
1633581380000|2021-10-07 04:36:20|11156.5|11131.5|11156|11131|11156.5|11131.5|11156|11131|1
1633581460000|2021-10-07 04:37:40|11150.2|11135.2|11149|11134|11150.2|11135.2|11149|11134|0
1633581490000|2021-10-07 04:38:10|11149.8|11134.8|11151|11136|11151|11136|11149.8|11134.8|0
1633581530000|2021-10-07 04:38:50|11152.2|11137.2|11153|11138|11153|11138|11152.2|11137.2|1
1633581550000|2021-10-07 04:39:10|11156|11141|11156|11141|11156|11141|11156|11141|0
1633581560000|2021-10-07 04:39:20|11159.2|11134.2|11159.2|11134.2|11159.2|11134.2|11159.2|11134.2|1
1633581570000|2021-10-07 04:39:30|11156.5|11131.5|11156.5|11131.5|11156.5|11131.5|11156.5|11131.5|0
1633581690000|2021-10-07 04:41:30|11155.7|11130.7|11154.5|11129.5|11155.7|11130.7|11154.5|11129.5|0
1633581730000|2021-10-07 04:42:10|11147.7|11132.7|11145.5|11130.5|11147.7|11132.7|11145.5|11130.5|0
1633581750000|2021-10-07 04:42:30|11145.4|11130.4|11145.4|11130.4|11145.4|11130.4|11145.4|11130.4|0
1633581760000|2021-10-07 04:42:40|11150.4|11135.4|11150.4|11135.4|11150.4|11135.4|11150.4|11135.4|1
1633581840000|2021-10-07 04:44:00|||||||||1
1633582020000|2021-10-07 04:47:00|||||||||1
1633582430000|2021-10-07 04:53:50|11149|11134|11146.9|11131.9|11149|11134|11146.9|11131.9|0
1633582450000|2021-10-07 04:54:10|11146.1|11131.1|11144.9|11129.9|11146.1|11131.1|11144.9|11129.9|0
1633582490000|2021-10-07 04:54:50|11148.5|11133.5|11150.9|11135.9|11150.9|11135.9|11148.5|11133.5|1
1633582570000|2021-10-07 04:56:10|11148.1|11133.1|11150.8|11135.8|11150.8|11135.8|11148.1|11133.1|0
1633582620000|2021-10-07 04:57:00|11150.4|11135.4|11150.4|11135.4|11150.4|11135.4|11150.4|11135.4|3
1633582870000|2021-10-07 05:01:10|11150.6|11135.6|11150.8|11135.8|11150.8|11135.8|11150.6|11135.6|1
1633582880000|2021-10-07 05:01:20|11151.7|11136.7|11151.8|11136.8|11157.3|11137.1|11151.7|11132.3|1
1633582950000|2021-10-07 05:02:30|11151.1|11136.1|11151.1|11136.1|11151.1|11136.1|11151.1|11136.1|0
1633582960000|2021-10-07 05:02:40|11151.3|11136.3|11151.8|11136.8|11151.8|11136.8|11151.3|11136.3|0
1633582980000|2021-10-07 05:03:00|11151.6|11136.6|11151.3|11136.3|11151.6|11136.6|11151.1|11136.1|0
1633583000000|2021-10-07 05:03:20|11151.1|11136.1|11151.3|11136.3|11151.3|11136.3|11151.1|11136.1|0
1633583160000|2021-10-07 05:06:00|11150.7|11135.7|11150.7|11135.7|11150.7|11135.7|11150.7|11135.7|0
1633583170000|2021-10-07 05:06:10|11151.3|11136.3|11151.3|11136.3|11151.3|11136.3|11151.3|11136.3|0
1633583220000|2021-10-07 05:07:00|||||||||1
1633583230000|2021-10-07 05:07:10|11151.5|11136.5|11151.8|11136.8|11151.8|11136.8|11151.5|11136.5|0
1633583310000|2021-10-07 05:08:30|11152.8|11137.8|11157.3|11132.3|11157.3|11137.8|11152.8|11132.3|0
1633583360000|2021-10-07 05:09:20|11153.3|11138.3|11153.8|11138.8|11153.8|11138.8|11153.3|11138.3|0
1633583370000|2021-10-07 05:09:30|11158.2|11133.2|11157.3|11132.3|11158.2|11133.2|11157.3|11132.3|0
1633583460000|2021-10-07 05:11:00|11153.3|11138.3|11153.3|11138.3|11153.3|11138.3|11153.3|11138.3|6
1633583470000|2021-10-07 05:11:10|||||||||2
1633583480000|2021-10-07 05:11:20|11153.7|11138.7|11154.3|11139.3|11154.3|11139.3|11153.7|11138.7|0
1633583640000|2021-10-07 05:14:00|11153.9|11138.9|11152.8|11137.8|11153.9|11138.9|11152.8|11137.8|0
1633583650000|2021-10-07 05:14:10|11153.3|11138.3|11153.3|11138.3|11153.3|11138.3|11153.3|11138.3|0
1633583690000|2021-10-07 05:14:50|11152.8|11137.8|11152.8|11137.8|11152.8|11137.8|11152.8|11137.8|0
1633583770000|2021-10-07 05:16:10|||||||||1
1633583820000|2021-10-07 05:17:00|11157.9|11132.9|11152.8|11137.8|11157.9|11137.8|11152.8|11132.9|0
1633583840000|2021-10-07 05:17:20|11152.4|11137.4|11157.3|11132.3|11157.3|11137.4|11151.3|11132|0
1633583890000|2021-10-07 05:18:10|11153.3|11138.3|11153.3|11138.3|11153.3|11138.3|11153.3|11138.3|0
1633584250000|2021-10-07 05:24:10|11153.5|11138.5|11153.8|11138.8|11153.8|11138.8|11153.5|11138.5|0
1633584390000|2021-10-07 05:26:30|11154.3|11139.3|11154.3|11139.3|11154.3|11139.3|11154.3|11139.3|0
1633584420000|2021-10-07 05:27:00|11155.8|11140.8|11155.8|11140.8|11155.8|11140.8|11155.8|11140.8|0
1633584440000|2021-10-07 05:27:20|11155.2|11140.2|11154.1|11139.1|11155.2|11140.2|11154.1|11139.1|0
1633584450000|2021-10-07 05:27:30|11153.8|11138.8|11153.8|11138.8|11153.8|11138.8|11153.8|11138.8|0
1633584460000|2021-10-07 05:27:40|11154.3|11139.3|11154.3|11139.3|11154.3|11139.3|11154.3|11139.3|0
1633584470000|2021-10-07 05:27:50|11153.8|11138.8|11153.8|11138.8|11153.8|11138.8|11153.8|11138.8|0
1633584580000|2021-10-07 05:29:40|11149.8|11134.8|11149.8|11134.8|11149.8|11134.8|11149.8|11134.8|0
1633584590000|2021-10-07 05:29:50|11153.8|11138.8|11153.8|11138.8|11153.8|11138.8|11153.8|11138.8|1
1633584740000|2021-10-07 05:32:20|11154|11139|11154.3|11139.3|11154.3|11139.3|11154|11139|0
1633584860000|2021-10-07 05:34:20|11154.8|11139.8|11154.8|11139.8|11154.8|11139.8|11154.8|11139.8|0
1633584960000|2021-10-07 05:36:00|11154.3|11139.3|11154.3|11139.3|11154.3|11139.3|11154.3|11139.3|0
1633584980000|2021-10-07 05:36:20|11153.8|11138.8|11153.8|11138.8|11153.8|11138.8|11153.8|11138.8|1
1633584990000|2021-10-07 05:36:30|11155.5|11140.5|11155.5|11140.5|11155.5|11140.5|11155.5|11140.5|0
1633585010000|2021-10-07 05:36:50|11155.3|11140.3|11155.3|11140.3|11155.3|11140.3|11155.3|11140.3|0
1633585070000|2021-10-07 05:37:50|11155.5|11140.5|11155.5|11140.5|11155.5|11140.5|11155.5|11140.5|0
1633585190000|2021-10-07 05:39:50|11155|11140|11155|11140|11155|11140|11155|11140|0
1633585200000|2021-10-07 05:40:00|11154.8|11139.8|11154.8|11139.8|11154.8|11139.8|11154.8|11139.8|1
1633585260000|2021-10-07 05:41:00|11155|11140|11155|11140|11155|11140|11155|11140|3
1633585270000|2021-10-07 05:41:10|11154.8|11139.8|11155|11140|11155|11140|11154.8|11139.8|0
1633585320000|2021-10-07 05:42:00|||||||||5
1633585360000|2021-10-07 05:42:40|11153.5|11138.5|11153.5|11138.5|11153.5|11138.5|11153.5|11138.5|0
1633585460000|2021-10-07 05:44:20|11153.7|11138.7|11153.7|11138.7|11153.7|11138.7|11153.7|11138.7|0
1633585470000|2021-10-07 05:44:30|11152.9|11137.9|11152.9|11137.9|11152.9|11137.9|11152.9|11137.9|3
1633585480000|2021-10-07 05:44:40|11153.2|11138.2|11152.7|11137.7|11153.2|11138.2|11152.7|11137.7|0
1633585500000|2021-10-07 05:45:00|11152.2|11137.2|11152.7|11137.7|11152.7|11137.7|11152.2|11137.2|1
1633585530000|2021-10-07 05:45:30|11153.7|11138.7|11153.2|11138.2|11153.7|11138.7|11153.2|11138.2|3
1633585620000|2021-10-07 05:47:00|11153.5|11138.5|11155.2|11140.2|11155.7|11140.7|11153.5|11138.5|0
1633585680000|2021-10-07 05:48:00|11155.1|11140.1|11155.1|11140.1|11155.1|11140.1|11155.1|11140.1|6
1633585700000|2021-10-07 05:48:20|11155.3|11140.3|11155.6|11140.6|11155.6|11140.6|11155.3|11140.3|1
1633585710000|2021-10-07 05:48:30|11155.5|11140.5|11156.1|11141.1|11156.1|11141.1|11154.3|11139.3|1
1633585730000|2021-10-07 05:48:50|11152.1|11137.1|11154.1|11139.1|11154.1|11139.1|11152.1|11137.1|1
1633585740000|2021-10-07 05:49:00|11152.2|11137.2|11147.8|11132.8|11152.2|11137.2|11146.9|11131.9|3
1633585750000|2021-10-07 05:49:10|11156.9|11131.9|11151.8|11136.8|11156.9|11136.8|11151.8|11131.9|0
1633585760000|2021-10-07 05:49:20|11144.6|11129.6|11143.6|11128.6|11144.6|11129.6|11143.6|11128.6|3
1633585780000|2021-10-07 05:49:40|11140.9|11125.9|11151.4|11126.4|11151.4|11126.4|11140.9|11125.9|14
1633585790000|2021-10-07 05:49:50|11146.6|11121.6|11146.6|11121.6|11146.6|11121.6|11146.6|11121.6|0
1633585800000|2021-10-07 05:50:00|11138.4|11123.4|11136.6|11121.6|11138.4|11123.4|11136.6|11121.6|1
1633585810000|2021-10-07 05:50:10|11134.5|11119.5|11132|11117|11134.5|11119.5|11132|11117|1
1633585830000|2021-10-07 05:50:30|11131|11116|11129.5|11114.5|11131|11116|11129.5|11114.5|0
1633585840000|2021-10-07 05:50:40|11129.3|11114.3|11129|11114|11129.3|11114.3|11129|11114|0
1633585910000|2021-10-07 05:51:50|11126|11111|11126|11111|11126|11111|11126|11111|0
1633585930000|2021-10-07 05:52:10|11121.2|11106.2|11118|11103|11121.2|11106.2|11118|11103|1
1633585940000|2021-10-07 05:52:20|11121.5|11106.5|11124|11109|11124|11109|11121.5|11106.5|1
1633585950000|2021-10-07 05:52:30|11124.6|11109.6|11124.6|11109.6|11124.6|11109.6|11124.6|11109.6|0
1633585960000|2021-10-07 05:52:40|11125.5|11110.5|11125.5|11110.5|11125.5|11110.5|11125.5|11110.5|0
1633585990000|2021-10-07 05:53:10|11122.1|11107.1|11122.1|11107.1|11122.1|11107.1|11122.1|11107.1|0
1633586000000|2021-10-07 05:53:20|11114.8|11099.8|11115.3|11077.8|11115.3|11099.8|11106.5|11077.3|2
1633586010000|2021-10-07 05:53:30|11108.7|11071.2|11109|11084|11109.2|11084.2|11108.7|11071.2|3
1633586020000|2021-10-07 05:53:40|11108.7|11083.7|11108.7|11083.7|11108.7|11083.7|11108.7|11083.7|0
1633586030000|2021-10-07 05:53:50|11108.1|11083.1|11081.2|11043.7|11114|11083.1|11081.2|11043.7|28
1633586040000|2021-10-07 05:54:00|11081.5|11044|11081.3|11043.8|11082|11044.5|11081.3|11043.8|1
1633586050000|2021-10-07 05:54:10|11081|11043.5|11081|11043.5|11081|11043.5|11081|11043.5|0
1633586060000|2021-10-07 05:54:20|11080.4|11042.9|11080.4|11042.9|11080.4|11042.9|11080.4|11042.9|2
1633586070000|2021-10-07 05:54:30|11079.2|11041.7|11078.2|11040.7|11079.2|11041.7|11078.2|11040.7|3
1633586080000|2021-10-07 05:54:40|||||||||1
1633586090000|2021-10-07 05:54:50|||||||||1
1633586100000|2021-10-07 05:55:00|11078|11040.5|11078|11040.5|11078|11040.5|11078|11040.5|1
1633586140000|2021-10-07 05:55:40|11077.8|11040.3|11070.5|11033|11077.8|11040.3|11070.5|11033|12
1633586150000|2021-10-07 05:55:50|11071|11033.5|11070|11032.5|11071|11033.5|11070|11032.5|0
1633586170000|2021-10-07 05:56:10|11051.8|11036.8|11051.8|11036.8|11051.8|11036.8|11051.8|11036.8|0
1633586180000|2021-10-07 05:56:20|11048.3|11033.3|11048.3|11033.3|11048.3|11033.3|11048.3|11033.3|1
1633586190000|2021-10-07 05:56:30|11045.5|11030.5|11066.2|11028.7|11066.2|11036|11045.5|11028.7|2
1633586200000|2021-10-07 05:56:40|11066.8|11029.3|11066.8|11029.3|11066.8|11029.3|11066.8|11029.3|0
1633586230000|2021-10-07 05:57:10|11069.8|11032.3|11069.8|11032.3|11069.8|11032.3|11069.8|11032.3|2
1633586240000|2021-10-07 05:57:20|11069.5|11032|11078.2|11040.7|11078.2|11040.7|11065.4|11032|3
1633586250000|2021-10-07 05:57:30|11073|11035.5|11073|11035.5|11073|11035.5|11073|11035.5|11
1633586260000|2021-10-07 05:57:40|11073.1|11035.6|11073.1|11035.6|11073.1|11035.6|11073.1|11035.6|1
1633586270000|2021-10-07 05:57:50|11072.8|11035.3|11078|11040.5|11078|11040.5|11072.8|11035.3|1
1633586290000|2021-10-07 05:58:10|11078.3|11040.8|11078.5|11041|11079.1|11041.6|11078.3|11040.8|1
1633586300000|2021-10-07 05:58:20|11078.1|11040.6|11077.5|11040|11078.1|11040.6|11077.5|11040|0
1633586320000|2021-10-07 05:58:40|11076.3|11038.8|11076.3|11038.8|11076.3|11038.8|11076.3|11038.8|1
1633586340000|2021-10-07 05:59:00|11068.9|11043.9|11068.9|11043.9|11068.9|11043.9|11068.9|11043.9|2
1633586350000|2021-10-07 05:59:10|11067|11042|11067|11042|11067|11042|11067|11042|0
1633586420000|2021-10-07 06:00:20|11066.5|11041.5|11066.2|11041.2|11066.5|11041.5|11066.2|11041.2|0
1633586430000|2021-10-07 06:00:30|11066.5|11041.5|11066.5|11041.5|11066.5|11041.5|11066.5|11041.5|0
1633586440000|2021-10-07 06:00:40|11066.3|11041.3|11066|11041|11066.3|11041.3|11066|11041|0
1633586530000|2021-10-07 06:02:10|11066.5|11041.5|11066|11041|11066.5|11041.5|11066|11041|0
1633586590000|2021-10-07 06:03:10|11061.2|11046.2|11066.7|11041.7|11066.7|11046.2|11061.2|11041.4|0
1633586600000|2021-10-07 06:03:20|11061.2|11046.2|11061.2|11046.2|11061.2|11046.2|11061.2|11046.2|1
1633586680000|2021-10-07 06:04:40|11066.7|11041.7|11061.2|11046.2|11066.7|11046.2|11061.2|11041.7|0
1633586690000|2021-10-07 06:04:50|11066.4|11041.4|11061.2|11046.2|11066.7|11046.2|11061.2|11041.4|0
1633586700000|2021-10-07 06:05:00|11066.4|11041.4|11060.2|11045.2|11066.7|11046.1|11060.2|11041.4|0
1633586710000|2021-10-07 06:05:10|11060.4|11045.4|11060.2|11045.2|11060.7|11045.7|11060.2|11045.2|0
1633586770000|2021-10-07 06:06:10|11060.7|11045.7|11060.7|11045.7|11060.7|11045.7|11060.7|11045.7|1
1633586790000|2021-10-07 06:06:30|11061.3|11046.3|11101.9|11076.9|11108.8|11076.9|11061.3|11046.3|4
1633586810000|2021-10-07 06:06:50|11108.8|11071.3|11108.8|11071.3|11108.8|11071.3|11108.8|11071.3|0
1633586820000|2021-10-07 06:07:00|11120.4|11082.9|11120.4|11082.9|11120.4|11082.9|11120.4|11082.9|1
1633586830000|2021-10-07 06:07:10|11120.7|11083.2|11113.4|11075.9|11120.7|11083.2|11113.4|11075.9|1
1633586850000|2021-10-07 06:07:30|11114.4|11076.9|11106.6|11081.6|11114.4|11081.6|11106.6|11076.9|0
1633586880000|2021-10-07 06:08:00|11106.3|11081.3|11106.8|11081.8|11106.8|11081.8|11106.3|11081.3|0
1633586980000|2021-10-07 06:09:40|11107.3|11082.3|11107.3|11082.3|11107.3|11082.3|11107.3|11082.3|0
1633587000000|2021-10-07 06:10:00|11107.1|11082.1|11107.1|11082.1|11107.1|11082.1|11107.1|11082.1|0
1633587040000|2021-10-07 06:10:40|11107.5|11082.5|11107.5|11082.5|11107.5|11082.5|11107.5|11082.5|0
1633587060000|2021-10-07 06:11:00|11108.7|11083.7|11109.9|11084.9|11109.9|11084.9|11108.7|11083.7|0
1633587110000|2021-10-07 06:11:50|11110.4|11085.4|11110.9|11085.9|11110.9|11085.9|11110.4|11085.4|0
1633587120000|2021-10-07 06:12:00|11111.8|11086.8|11106.6|11091.6|11111.8|11091.6|11106.6|11086.8|5
1633587180000|2021-10-07 06:13:00|11111.8|11086.8|11112.1|11087.1|11112.1|11087.1|11111.8|11086.8|1
1633587220000|2021-10-07 06:13:40|11108.7|11093.7|11108.7|11093.7|11108.7|11093.7|11108.7|11093.7|0
1633587240000|2021-10-07 06:14:00|11111.1|11096.1|11124.2|11109.2|11124.2|11109.2|11111.1|11096.1|4
1633587310000|2021-10-07 06:15:10|11123.8|11108.8|11123.8|11108.8|11123.8|11108.8|11123.8|11108.8|0
1633587420000|2021-10-07 06:17:00|11124.7|11109.7|11124.7|11109.7|11124.7|11109.7|11124.7|11109.7|0
1633587430000|2021-10-07 06:17:10|11127.1|11112.1|11121.5|11084|11127.1|11112.1|11118.7|11083.5|14
1633587470000|2021-10-07 06:17:50|11121.2|11083.7|11120.5|11083|11121.2|11083.7|11120.5|11083|1
1633587480000|2021-10-07 06:18:00|11121.1|11083.6|11121.1|11083.6|11121.1|11083.6|11121.1|11083.6|0
1633587540000|2021-10-07 06:19:00|11126.2|11088.7|11126.6|11089.1|11126.6|11089.1|11126.2|11088.7|0
1633587550000|2021-10-07 06:19:10|11126.9|11089.4|11126.9|11089.4|11126.9|11089.4|11126.9|11089.4|0
1633587560000|2021-10-07 06:19:20|11123.3|11098.3|11120.3|11095.3|11128.6|11098.3|11120.3|11091.1|2
1633587590000|2021-10-07 06:19:50|11120.5|11095.5|11120.8|11095.8|11121|11096|11120.5|11095.5|0
1633587600000|2021-10-07 06:20:00|11120.5|11095.5|11120.5|11095.5|11120.5|11095.5|11120.5|11095.5|0
1633587650000|2021-10-07 06:20:50|11120.8|11095.8|11120.5|11095.5|11121.1|11096.1|11120.5|11095.5|1
1633587680000|2021-10-07 06:21:20|11121.1|11096.1|11121.5|11096.5|11121.5|11096.5|11121.1|11096.1|4
1633587720000|2021-10-07 06:22:00|11121.2|11096.2|11120.5|11095.5|11121.2|11096.2|11120.5|11095.5|2
1633587760000|2021-10-07 06:22:40|11120.8|11095.8|11120.8|11095.8|11120.8|11095.8|11120.8|11095.8|0
1633587810000|2021-10-07 06:23:30|11122.3|11097.3|11121.2|11096.2|11122.8|11097.8|11121.2|11096.2|1
1633587820000|2021-10-07 06:23:40|11121.8|11096.8|11121.8|11096.8|11121.8|11096.8|11121.8|11096.8|0
1633587870000|2021-10-07 06:24:30|11122.8|11097.8|11122.8|11097.8|11122.8|11097.8|11122.8|11097.8|0
1633587880000|2021-10-07 06:24:40|11122.3|11097.3|11121.8|11096.8|11122.8|11097.8|11121.8|11096.8|0
1633587890000|2021-10-07 06:24:50|11122.3|11097.3|11122.1|11097.1|11122.3|11097.3|11122.1|11097.1|0
1633587900000|2021-10-07 06:25:00|11121.8|11096.8|11123.8|11098.8|11123.8|11098.8|11121.8|11096.8|0
1633588070000|2021-10-07 06:27:50|11118.6|11103.6|11118.3|11103.3|11118.6|11103.6|11118.3|11103.3|1
1633588150000|2021-10-07 06:29:10|11118.9|11103.9|11118.9|11103.9|11118.9|11103.9|11118.9|11103.9|0
1633588160000|2021-10-07 06:29:20|11119.2|11104.2|11119.7|11104.7|11119.7|11104.7|11119.2|11104.2|1
1633588220000|2021-10-07 06:30:20|11122.7|11097.7|11122.7|11097.7|11122.7|11097.7|11122.7|11097.7|1
1633588230000|2021-10-07 06:30:30|11116.2|11101.2|11116.2|11101.2|11116.2|11101.2|11116.2|11101.2|0
1633588240000|2021-10-07 06:30:40|11116.5|11101.5|11116.5|11101.5|11116.5|11101.5|11116.5|11101.5|0
1633588320000|2021-10-07 06:32:00|11113.2|11098.2|11111.2|11096.2|11113.2|11098.2|11111.2|11096.2|1
1633588360000|2021-10-07 06:32:40|11113.2|11098.2|11112.7|11097.7|11113.2|11098.2|11112.7|11097.7|0
1633588480000|2021-10-07 06:34:40|11112.9|11097.9|11113.2|11098.2|11113.2|11098.2|11112.9|11097.9|0
1633588500000|2021-10-07 06:35:00|11111.7|11096.7|11112.2|11097.2|11112.2|11097.2|11111.7|11096.7|0
1633588560000|2021-10-07 06:36:00|11111.7|11096.7|11112.7|11097.7|11112.7|11097.7|11111.7|11096.7|0
1633588570000|2021-10-07 06:36:10|11111.7|11096.7|11111.7|11096.7|11111.7|11096.7|11111.7|11096.7|5
1633588600000|2021-10-07 06:36:40|||||||||2
1633588630000|2021-10-07 06:37:10|11111.5|11096.5|11111.3|11096.3|11111.5|11096.5|11110.7|11095.7|4
1633588640000|2021-10-07 06:37:20|11111|11096|11112.1|11097.1|11112.6|11097.6|11111|11096|3
1633588650000|2021-10-07 06:37:30|11112.6|11097.6|11112.6|11097.6|11112.6|11097.6|11112.6|11097.6|0
1633588740000|2021-10-07 06:39:00|11113.2|11098.2|11113.2|11098.2|11113.2|11098.2|11113.2|11098.2|0
1633588750000|2021-10-07 06:39:10|11113|11098|11112.7|11097.7|11113|11098|11112.7|11097.7|0
1633588760000|2021-10-07 06:39:20|||||||||2
1633588770000|2021-10-07 06:39:30|11108.2|11093.2|11111.2|11086.2|11111.2|11093.2|11108.2|11086.2|2
1633588780000|2021-10-07 06:39:40|11110.9|11085.9|11110.9|11085.9|11110.9|11085.9|11110.9|11085.9|0
1633588870000|2021-10-07 06:41:10|11111.5|11086.5|11111.5|11086.5|11111.5|11086.5|11111.5|11086.5|0
1633588890000|2021-10-07 06:41:30|11101.4|11086.4|11105|11080|11105|11086.4|11101.4|11080|0
1633588900000|2021-10-07 06:41:40|11102.9|11077.9|11102.9|11077.9|11102.9|11077.9|11102.9|11077.9|0
1633588910000|2021-10-07 06:41:50|11101.1|11076.1|11101.9|11076.9|11101.9|11076.9|11101.1|11076.1|1
1633588930000|2021-10-07 06:42:10|11102.2|11077.2|11089.2|11074.2|11102.4|11080.6|11089.2|11074.2|1
1633588940000|2021-10-07 06:42:20|11095|11070|11104.4|11066.9|11104.4|11070|11095|11066.9|0
1633588950000|2021-10-07 06:42:30|11105.6|11068.1|11105.6|11068.1|11105.6|11068.1|11105.6|11068.1|0
1633588960000|2021-10-07 06:42:40|11101.6|11064.1|11100.6|11063.1|11101.6|11064.1|11100.6|11063.1|33
1633588990000|2021-10-07 06:43:10|11084.8|11069.8|11085|11070|11085|11070|11084.8|11069.8|2
1633589010000|2021-10-07 06:43:30|11084.8|11069.8|11085|11070|11085|11070|11084.8|11069.8|1
1633589030000|2021-10-07 06:43:50|11084.8|11069.8|11102.3|11064.8|11102.3|11070|11084.8|11063.1|0
1633589040000|2021-10-07 06:44:00|11102.1|11064.6|11103.2|11065.7|11103.2|11065.7|11101.8|11064.3|0
1633589050000|2021-10-07 06:44:10|11105|11067.5|11106.2|11068.7|11107.5|11070|11105|11067.5|1
1633589060000|2021-10-07 06:44:20|11097|11072|11105.2|11067.7|11105.2|11072|11097|11067.7|1
1633589070000|2021-10-07 06:44:30|11088.9|11073.9|11088.4|11073.4|11088.9|11073.9|11088.4|11073.4|0
1633589080000|2021-10-07 06:44:40|11088.9|11073.9|11089.1|11074.1|11089.1|11074.1|11088.9|11073.9|0
1633589090000|2021-10-07 06:44:50|11093.1|11078.1|11089.1|11074.1|11093.1|11078.1|11089.1|11074.1|2
1633589100000|2021-10-07 06:45:00|11089.3|11074.3|11089.6|11074.6|11089.6|11074.6|11089.3|11074.3|0
1633589160000|2021-10-07 06:46:00|11090.1|11075.1|11090.1|11075.1|11090.1|11075.1|11090.1|11075.1|0
1633589210000|2021-10-07 06:46:50|11089.7|11074.7|11089.7|11074.7|11089.7|11074.7|11089.7|11074.7|0
1633589220000|2021-10-07 06:47:00|11089.9|11074.9|11112.4|11074.9|11112.4|11076.5|11089.9|11074.9|6
1633589230000|2021-10-07 06:47:10|11110|11085|11115.5|11090.5|11116.7|11095.7|11110|11085|12
1633589240000|2021-10-07 06:47:20|11115.2|11090.2|11117.7|11092.7|11117.7|11092.7|11115.2|11090.2|5
1633589260000|2021-10-07 06:47:40|11108.7|11093.7|11108.7|11093.7|11108.7|11093.7|11108.7|11093.7|0
1633589280000|2021-10-07 06:48:00|11109.2|11094.2|11109.2|11094.2|11109.2|11094.2|11109.2|11094.2|0
1633589340000|2021-10-07 06:49:00|11111|11096|11113.7|11098.7|11113.7|11098.7|11111|11096|1
1633589400000|2021-10-07 06:50:00|11114.7|11099.7|11114.7|11099.7|11114.7|11099.7|11114.7|11099.7|0
1633589450000|2021-10-07 06:50:50|11134.3|11096.8|11134.3|11096.8|11134.3|11096.8|11134.3|11096.8|4
1633589460000|2021-10-07 06:51:00|11134.6|11097.1|11133.9|11108.9|11138.5|11108.9|11133.9|11097.1|10
1633589470000|2021-10-07 06:51:10|11142.1|11104.6|11140.9|11115.9|11142.1|11115.9|11137.3|11104.6|9
1633589480000|2021-10-07 06:51:20|11142.4|11117.4|11152|11127|11157.2|11127.2|11142.4|11117.4|4
1633589490000|2021-10-07 06:51:30|11152.9|11127.9|11153.7|11128.7|11153.7|11128.7|11152.9|11127.9|10
1633589500000|2021-10-07 06:51:40|11152.4|11127.4|11157.2|11119.7|11157.7|11127.4|11151.7|11119.7|2
1633589510000|2021-10-07 06:51:50|11150.8|11125.8|11149.2|11124.2|11150.8|11125.8|11149.2|11124.2|0
1633589520000|2021-10-07 06:52:00|11149.6|11124.6|11150.2|11125.2|11150.2|11125.2|11149.6|11124.6|0
1633589540000|2021-10-07 06:52:20|11150.4|11125.4|11150.4|11125.4|11150.4|11125.4|11150.4|11125.4|0
1633589550000|2021-10-07 06:52:30|11150|11125|11150|11125|11150|11125|11150|11125|0
1633589560000|2021-10-07 06:52:40|11143.6|11128.6|11144|11129|11145.1|11130.1|11143.6|11128.6|1
1633589580000|2021-10-07 06:53:00|11141.6|11126.6|11141.2|11103.7|11141.6|11126.6|11135.8|11103.6|5
1633589590000|2021-10-07 06:53:10|11142.2|11104.7|11143.8|11106.3|11143.8|11106.3|11142.2|11104.7|0
1633589600000|2021-10-07 06:53:20|11139.3|11101.8|11139.3|11101.8|11139.3|11110.6|11135.1|11101.8|0
1633589630000|2021-10-07 06:53:50|11121.1|11106.1|11132.9|11095.4|11133.1|11106.1|11121.1|11090.2|0
1633589650000|2021-10-07 06:54:10|11133.2|11095.7|11133.2|11095.7|11133.2|11095.7|11133.2|11095.7|0
1633589670000|2021-10-07 06:54:30|11131.1|11093.6|11131.1|11093.6|11131.1|11093.6|11131.1|11093.6|0
1633589700000|2021-10-07 06:55:00|11129.6|11092.1|11129.4|11091.9|11129.6|11092.1|11129.4|11091.9|1
1633589710000|2021-10-07 06:55:10|11129.1|11091.6|11129.1|11091.6|11129.1|11091.6|11129.1|11091.6|0
1633589730000|2021-10-07 06:55:30|11130.1|11092.6|11131.6|11094.1|11131.6|11094.1|11130.1|11092.6|0
1633589740000|2021-10-07 06:55:40|11132.2|11094.7|11132.2|11094.7|11132.2|11094.7|11132.2|11094.7|0
1633589810000|2021-10-07 06:56:50|11131.7|11094.2|11133.2|11095.7|11133.2|11101|11126|11094.1|2
1633589820000|2021-10-07 06:57:00|11133.6|11096.1|11135.2|11097.7|11135.2|11097.7|11133.6|11096.1|0
1633589840000|2021-10-07 06:57:20|11137|11099.5|11138|11100.5|11138|11100.5|11137|11099.5|1
1633589850000|2021-10-07 06:57:30|11129.3|11104.3|11129.3|11104.3|11129.3|11104.3|11129.3|11104.3|0
1633589890000|2021-10-07 06:58:10|11128.7|11103.7|11128.7|11103.7|11128.7|11103.7|11128.7|11103.7|0
1633589940000|2021-10-07 06:59:00|11137.7|11100.2|11137.7|11100.2|11137.7|11100.2|11137.7|11100.2|1
1633589980000|2021-10-07 06:59:40|11136.8|11099.3|11135.2|11097.7|11136.8|11099.3|11135.2|11097.7|1
1633589990000|2021-10-07 06:59:50|11134.5|11097|11133.7|11096.2|11134.5|11097|11133.7|11096.2|1
1633590000000|2021-10-07 07:00:00|11133.2|11095.7|11133.2|11095.7|11133.2|11102.5|11127.5|11095.7|1
1633590010000|2021-10-07 07:00:10|11127.2|11102.2|11134.2|11096.7|11134.2|11102.5|11127.2|11096.7|0
1633590020000|2021-10-07 07:00:20|11127.5|11102.5|11131.7|11094.2|11133.2|11102.5|11127.5|11094.2|1
1633590040000|2021-10-07 07:00:40|11132.1|11094.6|11132.7|11095.2|11132.7|11095.2|11132.1|11094.6|0
1633590070000|2021-10-07 07:01:10|11126.9|11101.9|11127.5|11102.5|11127.5|11102.5|11126.9|11101.9|0
1633590110000|2021-10-07 07:01:50|11128|11103|11128|11103|11128|11103|11128|11103|0
1633590140000|2021-10-07 07:02:20|11128.2|11103.2|11128.8|11103.8|11128.8|11103.8|11128.2|11103.2|0
1633590200000|2021-10-07 07:03:20|11128.6|11103.6|11126.5|11101.5|11128.6|11103.6|11126.5|11101.5|3
1633590210000|2021-10-07 07:03:30|11126.2|11101.2|11126.2|11101.2|11126.2|11101.2|11126.2|11101.2|1
1633590270000|2021-10-07 07:04:30|11126|11101|11126|11101|11126|11101|11126|11101|0
1633590280000|2021-10-07 07:04:40|11125.7|11100.7|11125.7|11100.7|11125.7|11100.7|11125.7|11100.7|0
1633590290000|2021-10-07 07:04:50|11120.2|11105.2|11120.2|11105.2|11120.2|11105.2|11120.2|11105.2|0
1633590310000|2021-10-07 07:05:10|11120.5|11105.5|11126.2|11101.2|11126.2|11105.5|11120.5|11101.2|1
1633590320000|2021-10-07 07:05:20|11126|11101|11126.2|11101.2|11126.2|11101.2|11126|11101|0
1633590330000|2021-10-07 07:05:30|11126|11101|11126.2|11101.2|11126.2|11101.2|11126|11101|0
1633590350000|2021-10-07 07:05:50|11126|11101|11126|11101|11126.2|11101.2|11126|11101|0
1633590360000|2021-10-07 07:06:00|11120.5|11105.5|11120.5|11105.5|11120.5|11105.5|11120.5|11105.5|0
1633590380000|2021-10-07 07:06:20|||||||||3
1633590400000|2021-10-07 07:06:40|11133.3|11095.8|11135|11097.5|11135.7|11098.2|11133.3|11095.8|1
1633590420000|2021-10-07 07:07:00|11134.7|11097.2|11134.7|11097.2|11134.7|11097.2|11134.7|11097.2|0
1633590450000|2021-10-07 07:07:30|11135|11097.5|11135|11097.5|11135|11097.5|11135|11097.5|0
1633590600000|2021-10-07 07:10:00|11129.3|11104.3|11129|11104|11129.3|11104.3|11128.8|11103.8|0
1633590610000|2021-10-07 07:10:10|11129.3|11104.3|11129.3|11104.3|11129.3|11104.3|11129.3|11104.3|0
1633590650000|2021-10-07 07:10:50|11126.4|11111.4|11128.3|11103.3|11128.3|11111.4|11126.4|11103.3|0
1633590660000|2021-10-07 07:11:00|11128.8|11103.8|11129|11104|11129|11104|11128.8|11103.8|2
1633590670000|2021-10-07 07:11:10|11128|11103|11128|11103|11128|11103|11128|11103|0
1633590690000|2021-10-07 07:11:30|11128.2|11103.2|11128.2|11103.2|11128.2|11103.2|11128.2|11103.2|0
1633590700000|2021-10-07 07:11:40|11128.5|11103.5|11128.5|11103.5|11128.5|11103.5|11128.5|11103.5|0
1633590720000|2021-10-07 07:12:00|11127.9|11102.9|11128.4|11103.4|11128.4|11103.4|11127.9|11102.9|0
1633590730000|2021-10-07 07:12:10|11128.7|11103.7|11129.2|11104.2|11129.2|11104.2|11128.7|11103.7|0
1633590740000|2021-10-07 07:12:20|11129.5|11104.5|11129.5|11104.5|11130|11105|11129.5|11104.5|1
1633590750000|2021-10-07 07:12:30|11129.8|11104.8|11129.8|11104.8|11129.8|11104.8|11129.8|11104.8|0
1633590780000|2021-10-07 07:13:00|11130.3|11105.3|11130.3|11105.3|11130.3|11105.3|11130.3|11105.3|0
1633590800000|2021-10-07 07:13:20|11130.8|11105.8|11130.6|11105.6|11130.8|11105.8|11130.6|11105.6|0
1633590810000|2021-10-07 07:13:30|11130.3|11105.3|11130.3|11105.3|11130.3|11105.3|11130.3|11105.3|0
1633590820000|2021-10-07 07:13:40|11130.9|11105.9|11130.9|11105.9|11130.9|11105.9|11130.9|11105.9|0
1633590830000|2021-10-07 07:13:50|11131.4|11116.4|11130.9|11105.9|11131.4|11116.4|11130.9|11105.9|1
1633590840000|2021-10-07 07:14:00|11131.4|11106.4|11131.4|11106.4|11131.4|11106.4|11131.4|11106.4|0
1633590900000|2021-10-07 07:15:00|11126.6|11111.6|11116.7|11101.7|11126.6|11111.6|11116.7|11101.7|5
1633590910000|2021-10-07 07:15:10|11115.7|11100.7|11115.7|11100.7|11115.7|11100.7|11115.7|11100.7|0
1633590940000|2021-10-07 07:15:40|11135|11097.5|11127.2|11102.2|11135|11102.2|11127.2|11097.5|4
1633590980000|2021-10-07 07:16:20|11127.4|11102.4|11120.7|11105.7|11127.4|11106|11120.7|11100.9|0
1633590990000|2021-10-07 07:16:30|11122.3|11107.3|11122.8|11107.8|11122.8|11107.8|11122.3|11107.3|0
1633591000000|2021-10-07 07:16:40|11125.3|11110.3|11124.8|11109.8|11125.7|11110.7|11124.8|11109.8|1
1633591010000|2021-10-07 07:16:50|11126.3|11111.3|11123.9|11108.9|11126.3|11111.3|11123.9|11108.9|0
1633591020000|2021-10-07 07:17:00|11124.2|11109.2|11123.8|11108.8|11124.2|11109.2|11123.3|11108.3|0
1633591030000|2021-10-07 07:17:10|11123.6|11108.6|11123.3|11108.3|11123.6|11108.6|11123.3|11108.3|0
1633591050000|2021-10-07 07:17:30|11121|11106|11121|11106|11121|11106|11121|11106|1
1633591080000|2021-10-07 07:18:00|11120.4|11105.4|11113.9|11098.9|11120.4|11105.4|11113.9|11098.9|0
1633591120000|2021-10-07 07:18:40|11113.5|11098.5|11113.5|11098.5|11113.5|11098.5|11113.5|11098.5|1
1633591130000|2021-10-07 07:18:50|11115|11100|11115|11100|11115|11100|11115|11100|0
1633591140000|2021-10-07 07:19:00|11116.5|11101.5|11116.8|11101.8|11117.5|11102.5|11116.5|11101.5|3
1633591150000|2021-10-07 07:19:10|11115.5|11100.5|11115.5|11100.5|11115.5|11100.5|11115.5|11100.5|0
1633591170000|2021-10-07 07:19:30|11113.7|11098.7|11113.7|11098.7|11113.7|11098.7|11113.7|11098.7|1
1633591180000|2021-10-07 07:19:40|11113.5|11098.5|11113.5|11098.5|11113.5|11098.5|11113.5|11098.5|0
1633591190000|2021-10-07 07:19:50|11113.3|11098.3|11112.4|11097.4|11113.3|11098.3|11112.4|11097.4|0
1633591270000|2021-10-07 07:21:10|11111.9|11096.9|11111.4|11096.4|11111.9|11096.9|11111.4|11096.4|0
1633591280000|2021-10-07 07:21:20|11105.4|11090.4|11105.4|11090.4|11105.4|11090.4|11105.4|11090.4|1
1633591290000|2021-10-07 07:21:30|11098.9|11083.9|11100.5|11085.5|11100.5|11085.5|11098.5|11083.5|2
1633591300000|2021-10-07 07:21:40|11100.9|11085.9|11101.4|11086.4|11101.4|11086.4|11100.9|11085.9|0
1633591310000|2021-10-07 07:21:50|11101.8|11086.8|11102.4|11087.4|11102.4|11087.4|11101.8|11086.8|0
1633591370000|2021-10-07 07:22:50|11104.4|11089.4|11104.4|11089.4|11104.4|11089.4|11104.4|11089.4|2
1633591410000|2021-10-07 07:23:30|||||||||2
1633591440000|2021-10-07 07:24:00|11105.3|11090.3|11108.4|11093.4|11108.4|11093.4|11105.3|11090.3|2
1633591450000|2021-10-07 07:24:10|11106.6|11091.6|11105.4|11090.4|11106.6|11091.6|11103.5|11088.5|2
1633591470000|2021-10-07 07:24:30|11104.4|11089.4|11103.4|11088.4|11104.4|11089.4|11103.4|11088.4|0
1633591480000|2021-10-07 07:24:40|11103.9|11088.9|11103.9|11088.9|11103.9|11088.9|11103.9|11088.9|0
1633591650000|2021-10-07 07:27:30|11101.8|11086.8|11101.8|11086.8|11101.8|11086.8|11101.8|11086.8|0
1633591660000|2021-10-07 07:27:40|11101.6|11086.6|11099.7|11084.7|11101.6|11086.6|11099.7|11084.7|3
1633591680000|2021-10-07 07:28:00|11099.4|11084.4|11094.9|11079.9|11099.4|11084.4|11094.9|11079.9|2
1633591690000|2021-10-07 07:28:10|11094|11079|11091.2|11076.2|11094|11079|11091.2|11076.2|1
1633591700000|2021-10-07 07:28:20|11092.2|11077.2|11092.2|11077.2|11092.2|11077.2|11092.2|11077.2|2
1633591720000|2021-10-07 07:28:40|11091.7|11076.7|11091.7|11076.7|11091.7|11076.7|11091.7|11076.7|0
1633591730000|2021-10-07 07:28:50|||||||||1
1633591740000|2021-10-07 07:29:00|11090.5|11075.5|11090.5|11075.5|11090.5|11075.5|11090.5|11075.5|2
1633591750000|2021-10-07 07:29:10|11090.8|11075.8|11091.9|11076.9|11091.9|11076.9|11090.8|11075.8|3
1633591760000|2021-10-07 07:29:20|11090.9|11075.9|11090.9|11075.9|11090.9|11075.9|11090.9|11075.9|0
1633591770000|2021-10-07 07:29:30|11090.2|11075.2|11089.4|11074.4|11090.2|11075.2|11089.4|11074.4|1
1633591780000|2021-10-07 07:29:40|11089.2|11074.2|11084.9|11069.9|11089.2|11074.2|11083.8|11068.8|1
1633591790000|2021-10-07 07:29:50|11084.7|11069.7|11084.4|11069.4|11084.7|11069.7|11084.4|11069.4|0
1633591800000|2021-10-07 07:30:00|11084.9|11069.9|11084.9|11069.9|11084.9|11069.9|11084.9|11069.9|0
1633591810000|2021-10-07 07:30:10|11084.4|11069.4|11084.4|11069.4|11084.4|11069.4|11084.4|11069.4|0
1633591820000|2021-10-07 07:30:20|11089.9|11074.9|11095.4|11080.4|11095.4|11080.4|11089.9|11074.9|0
1633591830000|2021-10-07 07:30:30|11095.9|11080.9|11095.9|11080.9|11095.9|11080.9|11095.9|11080.9|0
1633591870000|2021-10-07 07:31:10|11094.9|11079.9|11094.9|11079.9|11094.9|11079.9|11094.9|11079.9|0
1633591950000|2021-10-07 07:32:30|11096.4|11081.4|11096.4|11081.4|11096.4|11081.4|11096.4|11081.4|4
1633592050000|2021-10-07 07:34:10|11095.4|11080.4|11095.4|11080.4|11095.4|11080.4|11095.4|11080.4|0
1633592060000|2021-10-07 07:34:20|11095.2|11080.2|11094.7|11079.7|11095.2|11080.2|11094.7|11079.7|1
1633592070000|2021-10-07 07:34:30|11093.5|11078.5|11090.7|11075.7|11093.5|11078.5|11090.7|11075.7|0
1633592100000|2021-10-07 07:35:00|11089.7|11074.7|11089.7|11074.7|11089.7|11074.7|11089.7|11074.7|1
1633592130000|2021-10-07 07:35:30|11089.4|11074.4|11089.4|11074.4|11089.4|11074.4|11089.4|11074.4|0
1633592160000|2021-10-07 07:36:00|11091.9|11076.9|11091.9|11076.9|11091.9|11076.9|11091.9|11076.9|0
1633592170000|2021-10-07 07:36:10|11092.2|11077.2|11092.2|11077.2|11092.2|11077.2|11092.2|11077.2|0
1633592190000|2021-10-07 07:36:30|11091.3|11076.3|11091.3|11076.3|11091.3|11076.3|11091.3|11076.3|0
1633592230000|2021-10-07 07:37:10|11093.8|11078.8|11087.1|11072.1|11093.8|11078.8|11087.1|11072.1|1
1633592270000|2021-10-07 07:37:50|11086.1|11071.1|11086.1|11071.1|11086.1|11071.1|11085.4|11070.4|0
1633592380000|2021-10-07 07:39:40|11085.9|11070.9|11085.9|11070.9|11085.9|11070.9|11085.9|11070.9|3
1633592440000|2021-10-07 07:40:40|11083.4|11068.4|11083.4|11068.4|11083.4|11068.4|11083.4|11068.4|0
1633592460000|2021-10-07 07:41:00|11082|11067|11082|11067|11082|11067|11082|11067|0
1633592480000|2021-10-07 07:41:20|11085.1|11070.1|11085.1|11070.1|11085.1|11070.1|11085.1|11070.1|1
1633592540000|2021-10-07 07:42:20|11084.9|11069.9|11084.9|11069.9|11084.9|11069.9|11084.9|11069.9|1
1633592570000|2021-10-07 07:42:50|11085.4|11070.4|11085.4|11070.4|11085.4|11070.4|11085.4|11070.4|0
1633592580000|2021-10-07 07:43:00|11090.3|11075.3|11091|11076|11091|11076|11090.3|11075.3|11
1633592590000|2021-10-07 07:43:10|11091.9|11076.9|11093.7|11078.7|11094.2|11079.2|11091.9|11076.9|0
1633592620000|2021-10-07 07:43:40|11095.7|11080.7|11096.2|11081.2|11096.2|11081.2|11095.7|11080.7|0
1633592630000|2021-10-07 07:43:50|11097.4|11082.4|11097.4|11082.4|11097.4|11082.4|11097.4|11082.4|2
1633592640000|2021-10-07 07:44:00|11098.9|11083.9|11095.5|11080.5|11098.9|11083.9|11095.2|11080.2|3
1633592690000|2021-10-07 07:44:50|11093.7|11078.7|11089.2|11074.2|11093.7|11078.7|11089.2|11074.2|0
1633592750000|2021-10-07 07:45:50|11088.6|11073.6|11089.5|11074.5|11089.5|11074.5|11088.6|11073.6|0
1633592770000|2021-10-07 07:46:10|11084.1|11069.1|11084.3|11069.3|11084.3|11069.3|11084.1|11069.1|7
1633592780000|2021-10-07 07:46:20|11084.4|11069.4|11083.9|11068.9|11084.4|11069.4|11083.9|11068.9|0
1633592790000|2021-10-07 07:46:30|11094|11069|11094|11069|11094|11069|11094|11069|4
1633592810000|2021-10-07 07:46:50|11095|11070|11091.1|11076.1|11095.2|11076.5|11091.1|11069.8|0
1633592860000|2021-10-07 07:47:40|11085.1|11070.1|11087.6|11072.6|11087.6|11072.6|11085.1|11070.1|0
1633592880000|2021-10-07 07:48:00|11080.6|11065.6|11080.6|11065.6|11080.6|11065.6|11080.6|11065.6|1
1633592900000|2021-10-07 07:48:20|11078.6|11063.6|11074|11059|11078.6|11063.6|11074|11059|2
1633592910000|2021-10-07 07:48:30|||||||||4
1633592940000|2021-10-07 07:49:00|11075.9|11060.9|11081|11066|11087.1|11067|11075.9|11060.9|2
1633592950000|2021-10-07 07:49:10|11081.3|11066.3|11080.3|11065.3|11081.3|11066.3|11079.8|11064.8|11
1633592960000|2021-10-07 07:49:20|11079.3|11064.3|11079|11064|11079.3|11064.3|11078.3|11063.3|0
1633592970000|2021-10-07 07:49:30|11079.3|11064.3|11078.8|11063.8|11079.3|11064.3|11078.8|11063.8|0
1633592980000|2021-10-07 07:49:40|11076.4|11061.4|11076.4|11061.4|11076.4|11061.4|11076.4|11061.4|6
1633593010000|2021-10-07 07:50:10|11070.8|11055.8|11070.8|11055.8|11070.8|11055.8|11070.8|11055.8|4
1633593040000|2021-10-07 07:50:40|11070.2|11055.2|11069.2|11054.2|11070.2|11055.2|11068.7|11053.7|0
1633593050000|2021-10-07 07:50:50|11068.7|11053.7|11070.5|11055.5|11070.5|11055.5|11068.2|11053.2|0
1633593090000|2021-10-07 07:51:30|11070.8|11055.8|11070.8|11055.8|11070.8|11055.8|11070.8|11055.8|0
1633593100000|2021-10-07 07:51:40|11068.5|11053.5|11068.5|11053.5|11068.5|11053.5|11068.5|11053.5|0
1633593130000|2021-10-07 07:52:10|11068.8|11053.8|11068.8|11053.8|11068.8|11053.8|11068.8|11053.8|0
1633593150000|2021-10-07 07:52:30|11069.4|11054.4|11070.5|11055.5|11070.5|11055.5|11069.4|11054.4|0
1633593170000|2021-10-07 07:52:50|11070.9|11055.9|11070.9|11055.9|11070.9|11055.9|11070.9|11055.9|0
1633593180000|2021-10-07 07:53:00|11070.7|11055.7|11070.7|11055.7|11070.7|11055.7|11070.7|11055.7|0
1633593230000|2021-10-07 07:53:50|11070.5|11055.5|11071.6|11056.6|11071.9|11056.9|11070.5|11055.5|0
1633593240000|2021-10-07 07:54:00|11073.6|11058.6|11073.6|11058.6|11073.6|11058.6|11072.9|11057.9|1
1633593280000|2021-10-07 07:54:40|11073.2|11058.2|11072.6|11057.6|11073.2|11058.2|11072.6|11057.6|0
1633593370000|2021-10-07 07:56:10|11072.5|11057.5|11072.5|11057.5|11072.5|11057.5|11072.5|11057.5|0
1633593400000|2021-10-07 07:56:40|11074|11059|11074|11059|11074|11059|11074|11059|0
1633593430000|2021-10-07 07:57:10|11074.5|11059.5|11074.5|11059.5|11074.5|11059.5|11074.5|11059.5|1
1633593440000|2021-10-07 07:57:20|11076|11061|11076|11061|11076|11061|11076|11061|0
1633593470000|2021-10-07 07:57:50|11089.5|11064.5|11091.5|11066.5|11091.5|11066.5|11089.5|11064.5|22
1633593480000|2021-10-07 07:58:00|11091.8|11066.8|11089|11074|11091.8|11074|11087.4|11066.8|0
1633593580000|2021-10-07 07:59:40|11088.8|11073.8|11088.5|11073.5|11088.8|11073.8|11088.5|11073.5|0
1633593650000|2021-10-07 08:00:50|11087.5|11062.5|11087.5|11062.5|11087.5|11062.5|11087.5|11062.5|1
1633593720000|2021-10-07 08:02:00|11089|11064|11091.2|11066.2|11091.2|11066.2|11088.5|11063.5|0
1633593750000|2021-10-07 08:02:30|11087.2|11072.2|11087.2|11072.2|11087.2|11072.2|11087.2|11072.2|0
1633593790000|2021-10-07 08:03:10|11087|11072|11087.2|11072.2|11087.2|11072.2|11086.7|11071.7|0
1633593820000|2021-10-07 08:03:40|11086.8|11071.8|11085.2|11070.2|11086.8|11071.8|11085.2|11070.2|0
1633593830000|2021-10-07 08:03:50|11086.9|11061.9|11086.9|11061.9|11086.9|11061.9|11086.9|11061.9|1
1633593840000|2021-10-07 08:04:00|11087.2|11062.2|11081.4|11066.4|11087.2|11066.4|11081.4|11061.2|1
1633593850000|2021-10-07 08:04:10|11081.7|11066.7|11081.2|11066.2|11081.7|11066.7|11081.2|11066.2|0
1633593910000|2021-10-07 08:05:10|11087|11062|11088.2|11063.2|11088.2|11063.2|11087|11062|0
1633593950000|2021-10-07 08:05:50|11087.7|11062.7|11089.7|11064.7|11089.7|11064.7|11087.7|11062.7|1
1633593970000|2021-10-07 08:06:10|11089.1|11064.1|11087.7|11062.7|11089.1|11064.1|11087.7|11062.7|0
1633594030000|2021-10-07 08:07:10|11085.9|11060.9|11091.8|11054.3|11091.8|11060.9|11085.9|11054.3|1
1633594060000|2021-10-07 08:07:40|11086.7|11061.7|11088.7|11063.7|11088.9|11063.9|11086.7|11061.7|0
1633594090000|2021-10-07 08:08:10|11092.3|11067.3|11092.3|11067.3|11092.3|11067.3|11092.3|11067.3|0
1633594100000|2021-10-07 08:08:20|11087.5|11072.5|11087.5|11072.5|11087.5|11072.5|11087.5|11072.5|1
1633594160000|2021-10-07 08:09:20|11087.1|11072.1|11087.1|11072.1|11087.1|11072.1|11087.1|11072.1|0
1633594220000|2021-10-07 08:10:20|11086.7|11071.7|11084.5|11069.5|11086.7|11071.7|11084.5|11069.5|0
1633594230000|2021-10-07 08:10:30|11084.7|11069.7|11085.2|11070.2|11085.2|11070.2|11080|11065|1
1633594240000|2021-10-07 08:10:40|11087.3|11072.3|11088.1|11073.1|11088.1|11073.1|11087.3|11072.3|1
1633594250000|2021-10-07 08:10:50|11089.3|11074.3|11089.9|11074.9|11089.9|11074.9|11089.3|11074.3|0
1633594300000|2021-10-07 08:11:40|11089.5|11074.5|11089.5|11074.5|11089.5|11074.5|11089.5|11074.5|2
1633594410000|2021-10-07 08:13:30|11091.4|11076.4|11090.8|11075.8|11091.4|11076.4|11090.8|11075.8|5
1633594420000|2021-10-07 08:13:40|11090.2|11075.2|11091.4|11076.4|11091.4|11076.4|11090.2|11075.2|2
1633594440000|2021-10-07 08:14:00|11091.6|11076.6|11092.4|11077.4|11092.4|11077.4|11091.6|11076.6|9
1633594450000|2021-10-07 08:14:10|11091.9|11076.9|11091.9|11076.9|11091.9|11076.9|11091.9|11076.9|0
1633594460000|2021-10-07 08:14:20|11092.3|11077.3|11092.9|11077.9|11092.9|11077.9|11092.3|11077.3|0
1633594470000|2021-10-07 08:14:30|11093.1|11078.1|11094.1|11079.1|11094.1|11079.1|11093.1|11078.1|6
1633594480000|2021-10-07 08:14:40|11096.5|11081.5|11103.7|11088.7|11103.7|11088.7|11096.5|11081.5|7
1633594490000|2021-10-07 08:14:50|11105|11090|11105|11090|11105|11090|11105|11090|0
1633594500000|2021-10-07 08:15:00|11105.9|11090.9|11103.4|11088.4|11108.2|11093.2|11103.4|11088.4|23
1633594540000|2021-10-07 08:15:40|11102.9|11087.9|11100.4|11085.4|11102.9|11087.9|11100.4|11085.4|1
1633594550000|2021-10-07 08:15:50|11099.8|11084.8|11106.3|11091.3|11106.3|11091.3|11099.5|11084.5|3
1633594560000|2021-10-07 08:16:00|11107.9|11092.9|11107.9|11092.9|11107.9|11092.9|11107.9|11092.9|1
1633594680000|2021-10-07 08:18:00|11108.1|11093.1|11108.1|11093.1|11108.1|11093.1|11108.1|11093.1|1
1633594690000|2021-10-07 08:18:10|11104.4|11089.4|11104.2|11089.2|11104.4|11089.4|11104.2|11089.2|0
1633594710000|2021-10-07 08:18:30|11103.9|11088.9|11106.8|11091.8|11106.8|11091.8|11103.9|11088.9|0
1633594720000|2021-10-07 08:18:40|11107.1|11092.1|11107.1|11092.1|11107.1|11092.1|11107.1|11092.1|0
1633594740000|2021-10-07 08:19:00|11106.9|11091.9|11106.6|11091.6|11106.9|11091.9|11106.6|11091.6|0
1633594760000|2021-10-07 08:19:20|11106.8|11091.8|11106.8|11091.8|11106.8|11091.8|11106.8|11091.8|5
1633594870000|2021-10-07 08:21:10|11106.6|11091.6|11106.6|11091.6|11106.6|11091.6|11106.6|11091.6|0
1633594920000|2021-10-07 08:22:00|11106.8|11091.8|11106.8|11091.8|11106.8|11091.8|11106.8|11091.8|0
1633594990000|2021-10-07 08:23:10|11107|11092|11107|11092|11107|11092|11107|11092|1
1633595120000|2021-10-07 08:25:20|11108.3|11093.3|11110.4|11095.4|11110.4|11095.4|11108.3|11093.3|4
1633595150000|2021-10-07 08:25:50|11109.5|11094.5|11107.9|11092.9|11109.5|11094.5|11107.7|11092.7|2
1633595160000|2021-10-07 08:26:00|11106.4|11091.4|11104.9|11089.9|11106.4|11091.4|11104.9|11089.9|0
1633595170000|2021-10-07 08:26:10|11105.4|11090.4|11105.4|11090.4|11105.4|11090.4|11105.4|11090.4|1
1633595220000|2021-10-07 08:27:00|11104.9|11089.9|11104.9|11089.9|11104.9|11089.9|11104.9|11089.9|0
1633595280000|2021-10-07 08:28:00|11105.1|11090.1|11105.2|11090.2|11105.4|11090.4|11105.1|11090.1|0
1633595290000|2021-10-07 08:28:10|11104.9|11089.9|11104.9|11089.9|11104.9|11089.9|11104.9|11089.9|0
1633595300000|2021-10-07 08:28:20|11104.6|11089.6|11104.4|11089.4|11104.6|11089.6|11104.4|11089.4|1
1633595320000|2021-10-07 08:28:40|11130.3|11092.8|11129.3|11091.8|11130.3|11092.8|11129.3|11091.8|4
1633595330000|2021-10-07 08:28:50|11128.6|11091.1|11128.6|11091.1|11128.6|11091.1|11128.6|11091.1|1
1633595460000|2021-10-07 08:31:00|11123.6|11098.6|11123.6|11098.6|11123.6|11098.6|11123.6|11098.6|0
1633595470000|2021-10-07 08:31:10|11124.8|11099.8|11124.8|11099.8|11124.8|11099.8|11124.8|11099.8|0
1633595570000|2021-10-07 08:32:50|11120.3|11105.3|11120.3|11105.3|11120.3|11105.3|11120.3|11105.3|0
1633595600000|2021-10-07 08:33:20|11122.7|11107.7|11122.7|11107.7|11122.7|11107.7|11122.7|11107.7|10
1633595610000|2021-10-07 08:33:30|11121.5|11106.5|11122.5|11107.5|11122.5|11107.5|11121.5|11106.5|0
1633595620000|2021-10-07 08:33:40|11125|11110|11126.6|11111.6|11126.6|11111.6|11125|11110|2
1633595630000|2021-10-07 08:33:50|11129.2|11114.2|11129.2|11114.2|11129.2|11114.2|11129.2|11114.2|0
1633595640000|2021-10-07 08:34:00|11129.4|11114.4|11129.5|11114.5|11129.7|11114.7|11129.4|11114.4|0
1633595660000|2021-10-07 08:34:20|11129.9|11114.9|11130.2|11115.2|11130.2|11115.2|11129.9|11114.9|1
1633595670000|2021-10-07 08:34:30|11131.4|11116.4|11131.4|11116.4|11131.4|11116.4|11131.4|11116.4|0
1633595710000|2021-10-07 08:35:10|11132.3|11117.3|11133.5|11118.5|11133.5|11118.5|11132.3|11117.3|1
1633595730000|2021-10-07 08:35:30|11133.2|11118.2|11138.7|11123.7|11138.7|11123.7|11133.2|11118.2|0
1633595780000|2021-10-07 08:36:20|11136.9|11121.9|11134.7|11119.7|11136.9|11121.9|11134.7|11119.7|1
1633595790000|2021-10-07 08:36:30|11138.1|11123.1|11138.1|11123.1|11138.1|11123.1|11137.9|11122.9|0
1633595800000|2021-10-07 08:36:40|11140.7|11125.7|11140.7|11125.7|11140.7|11125.7|11140.7|11125.7|0
1633595820000|2021-10-07 08:37:00|11140.9|11125.9|11140.9|11125.9|11140.9|11125.9|11140.9|11125.9|0
1633595830000|2021-10-07 08:37:10|11140.4|11125.4|11140.4|11125.4|11140.4|11125.4|11140.4|11125.4|0
1633595850000|2021-10-07 08:37:30|11140.2|11125.2|11140.2|11125.2|11140.2|11125.2|11140.2|11125.2|0
1633595930000|2021-10-07 08:38:50|||||||||1
1633596040000|2021-10-07 08:40:40|11144.7|11129.7|11144.7|11129.7|11144.7|11129.7|11144.7|11129.7|1
1633596050000|2021-10-07 08:40:50|11147.2|11132.2|11150.6|11135.6|11150.6|11135.6|11147.2|11132.2|17
1633596060000|2021-10-07 08:41:00|11151.2|11136.2|11149.7|11134.7|11151.2|11136.2|11149.7|11134.7|0
1633596070000|2021-10-07 08:41:10|11148.7|11133.7|11148.7|11133.7|11148.7|11133.7|11148.7|11133.7|7
1633596110000|2021-10-07 08:41:50|||||||||1
1633596140000|2021-10-07 08:42:20|11146|11131|11146|11131|11146|11131|11146|11131|4
1633596150000|2021-10-07 08:42:30|11146.3|11131.3|11146.3|11131.3|11146.3|11131.3|11146.3|11131.3|0
1633596160000|2021-10-07 08:42:40|11146.6|11131.6|11147.3|11132.3|11147.3|11132.3|11146.6|11131.6|1
1633596180000|2021-10-07 08:43:00|11147.9|11132.9|11147.9|11132.9|11147.9|11132.9|11147.9|11132.9|0
1633596240000|2021-10-07 08:44:00|||||||||1
1633596260000|2021-10-07 08:44:20|11147|11132|11147|11132|11147|11132|11147|11132|3
1633596310000|2021-10-07 08:45:10|11147.4|11132.4|11146.7|11131.7|11148|11133|11146.7|11131.7|0
1633596320000|2021-10-07 08:45:20|11147|11132|11148.6|11133.6|11148.6|11133.6|11147|11132|3
1633596330000|2021-10-07 08:45:30|11149.6|11134.6|11150.1|11135.1|11150.1|11135.1|11149.6|11134.6|0
1633596350000|2021-10-07 08:45:50|11149.1|11134.1|11149.6|11134.6|11149.6|11134.6|11148|11133|1
1633596360000|2021-10-07 08:46:00|11149.1|11134.1|11149.1|11134.1|11149.1|11134.1|11149.1|11134.1|2
1633596370000|2021-10-07 08:46:10|11149.6|11134.6|11150.6|11135.6|11150.6|11135.6|11149.6|11134.6|1
1633596390000|2021-10-07 08:46:30|11150.3|11135.3|11150.3|11135.3|11150.3|11135.3|11150.3|11135.3|0
1633596410000|2021-10-07 08:46:50|11150.1|11135.1|11149.8|11134.8|11150.1|11135.1|11149.8|11134.8|0
1633596440000|2021-10-07 08:47:20|11150.3|11135.3|11150.3|11135.3|11150.3|11135.3|11150.3|11135.3|0
1633596480000|2021-10-07 08:48:00|11150.6|11135.6|11149.4|11134.4|11151.1|11136.1|11148.4|11133.4|3
1633596490000|2021-10-07 08:48:10|11148.9|11133.9|11149.6|11134.6|11149.6|11134.6|11148.9|11133.9|0
1633596500000|2021-10-07 08:48:20|11149.4|11134.4|11149.1|11134.1|11149.4|11134.4|11149.1|11134.1|0
1633596530000|2021-10-07 08:48:50|11148.7|11133.7|11146.9|11131.9|11148.7|11133.7|11146.9|11131.9|2
1633596540000|2021-10-07 08:49:00|11151.1|11126.1|11146.5|11131.5|11151.1|11131.5|11146.5|11126.1|1
1633596640000|2021-10-07 08:50:40|11147.1|11132.1|11147.1|11132.1|11147.1|11132.1|11147.1|11132.1|0
1633596660000|2021-10-07 08:51:00|11150|11125|11145.6|11130.6|11150|11130.6|11145.6|11125|0
1633596670000|2021-10-07 08:51:10|11146.1|11131.1|11146.1|11131.1|11146.1|11131.1|11146.1|11131.1|0
1633596680000|2021-10-07 08:51:20|11145.2|11130.2|11145.2|11130.2|11145.2|11130.2|11145.2|11130.2|0
1633596720000|2021-10-07 08:52:00|11145.4|11130.4|11144.6|11129.6|11145.9|11130.9|11144.6|11129.6|0
1633596730000|2021-10-07 08:52:10|11145.1|11130.1|11145.1|11130.1|11145.1|11130.1|11145.1|11130.1|0
1633596770000|2021-10-07 08:52:50|11147.6|11132.6|11151.9|11136.9|11151.9|11136.9|11147.6|11132.6|6
1633596780000|2021-10-07 08:53:00|11149.5|11134.5|11149.5|11134.5|11149.5|11134.5|11149.5|11134.5|0
1633596900000|2021-10-07 08:55:00|11149.8|11134.8|11149.8|11134.8|11149.8|11134.8|11149.8|11134.8|0
1633596940000|2021-10-07 08:55:40|11149.2|11134.2|11147|11132|11149.2|11134.2|11147|11132|0
1633596960000|2021-10-07 08:56:00|11148.6|11133.6|11148.6|11133.6|11148.6|11133.6|11148.6|11133.6|0
1633597000000|2021-10-07 08:56:40|11147.2|11132.2|11148.2|11133.2|11148.2|11133.2|11146.6|11131.6|1
1633597010000|2021-10-07 08:56:50|11148.6|11133.6|11148.6|11133.6|11148.6|11133.6|11148.6|11133.6|0
1633597020000|2021-10-07 08:57:00|11150.7|11135.7|11150.7|11135.7|11150.7|11135.7|11150.7|11135.7|0
1633597030000|2021-10-07 08:57:10|11151.3|11136.3|11151.3|11136.3|11151.3|11136.3|11151.3|11136.3|0
1633597060000|2021-10-07 08:57:40|11153.8|11138.8|11153.8|11138.8|11153.8|11138.8|11153.8|11138.8|0
1633597090000|2021-10-07 08:58:10|11152.8|11137.8|11151.3|11136.3|11152.8|11137.8|11151.3|11136.3|1
1633597100000|2021-10-07 08:58:20|11150.9|11135.9|11150.6|11135.6|11150.9|11135.9|11150.6|11135.6|0
1633597130000|2021-10-07 08:58:50|11150.4|11135.4|11149.5|11134.5|11150.4|11135.4|11149.5|11134.5|0
1633597220000|2021-10-07 09:00:20|11151.5|11136.5|11151.5|11136.5|11151.5|11136.5|11151.5|11136.5|0
1633597230000|2021-10-07 09:00:30|||||||||2
1633597240000|2021-10-07 09:00:40|11148.8|11133.8|11151.5|11136.5|11151.5|11136.5|11148.8|11133.8|1
1633597330000|2021-10-07 09:02:10|11151.1|11136.1|11150.3|11135.3|11151.1|11136.1|11150.3|11135.3|0
1633597350000|2021-10-07 09:02:30|11148.3|11133.3|11148.3|11133.3|11148.3|11133.3|11148.3|11133.3|0
1633597360000|2021-10-07 09:02:40|11148.5|11133.5|11147.8|11132.8|11148.5|11133.5|11147.8|11132.8|0
1633597370000|2021-10-07 09:02:50|11147.6|11132.6|11147.6|11132.6|11147.6|11132.6|11147.6|11132.6|4
1633597380000|2021-10-07 09:03:00|||||||||1
1633597440000|2021-10-07 09:04:00|11147.1|11132.1|11146.6|11131.6|11147.1|11132.1|11146.6|11131.6|4
1633597450000|2021-10-07 09:04:10|11146.4|11131.4|11146.1|11131.1|11146.4|11131.4|11146.1|11131.1|2
1633597460000|2021-10-07 09:04:20|11147.6|11132.6|11147.6|11132.6|11147.6|11132.6|11147.6|11132.6|3
1633597470000|2021-10-07 09:04:30|11147.1|11132.1|11147.1|11132.1|11147.1|11132.1|11147.1|11132.1|0
1633597490000|2021-10-07 09:04:50|11147.3|11132.3|11147.6|11132.6|11147.6|11132.6|11147.3|11132.3|0
1633597500000|2021-10-07 09:05:00|11145.8|11130.8|11147.6|11132.6|11147.6|11132.6|11145.8|11130.8|22
1633597510000|2021-10-07 09:05:10|11147.4|11132.4|11147.4|11132.4|11147.4|11132.4|11147.4|11132.4|1
1633597540000|2021-10-07 09:05:40|11150.5|11135.5|11151.9|11136.9|11151.9|11136.9|11150.5|11135.5|1
1633597560000|2021-10-07 09:06:00|11151.7|11136.7|11151.7|11136.7|11151.7|11136.7|11151.7|11136.7|0
1633597580000|2021-10-07 09:06:20|11151.9|11136.9|11151.9|11136.9|11151.9|11136.9|11151.9|11136.9|0
1633597620000|2021-10-07 09:07:00|11152.2|11137.2|11152.2|11137.2|11152.4|11137.4|11152.2|11137.2|0
1633597680000|2021-10-07 09:08:00|11152.4|11137.4|11152|11137|11152.4|11137.4|11152|11137|0
1633597700000|2021-10-07 09:08:20|11151.1|11136.1|11147.4|11132.4|11151.1|11136.1|11147.4|11132.4|1
1633597710000|2021-10-07 09:08:30|11147.7|11132.7|11147.5|11132.5|11147.7|11132.7|11147.5|11132.5|1
1633597730000|2021-10-07 09:08:50|11145.4|11130.4|11148.1|11133.1|11148.1|11133.1|11145.4|11130.4|48
1633597740000|2021-10-07 09:09:00|11147.1|11132.1|11146.3|11131.3|11147.1|11132.1|11146.2|11131.2|12
1633597750000|2021-10-07 09:09:10|11146.6|11131.6|11146.9|11131.9|11146.9|11131.9|11146.6|11131.6|3
1633597760000|2021-10-07 09:09:20|11146.6|11131.6|11144.3|11129.3|11146.6|11131.6|11144.3|11129.3|1
1633597770000|2021-10-07 09:09:30|||||||||1
1633597800000|2021-10-07 09:10:00|11144.1|11129.1|11143.8|11128.8|11144.1|11129.1|11143.8|11128.8|0
1633597810000|2021-10-07 09:10:10|||||||||2
1633597820000|2021-10-07 09:10:20|||||||||5
1633597840000|2021-10-07 09:10:40|11143.3|11128.3|11143.3|11128.3|11143.3|11128.3|11143.3|11128.3|1
1633597850000|2021-10-07 09:10:50|11147.5|11132.5|11150|11135|11150|11135|11147.5|11132.5|3
1633597860000|2021-10-07 09:11:00|11149.9|11134.9|11150.8|11135.8|11150.8|11135.8|11149.9|11134.9|0
1633597870000|2021-10-07 09:11:10|11150.6|11135.6|11151|11136|11151|11136|11150.4|11135.4|0
1633597880000|2021-10-07 09:11:20|11153.5|11138.5|11153.2|11138.2|11153.5|11138.5|11153.2|11138.2|9
1633597890000|2021-10-07 09:11:30|11153.6|11138.6|11155.4|11140.4|11155.4|11140.4|11153.6|11138.6|4
1633597900000|2021-10-07 09:11:40|11156|11141|11177.1|11162.1|11182.4|11167.4|11156|11141|29
1633597910000|2021-10-07 09:11:50|11178.6|11163.6|11183|11168|11183.6|11168.6|11178.6|11163.6|4
1633597920000|2021-10-07 09:12:00|11183.4|11168.4|11183.4|11168.4|11183.4|11168.4|11183.4|11168.4|2
1633597930000|2021-10-07 09:12:10|11173.3|11158.3|11169.5|11154.5|11174.3|11159.3|11169.5|11154.5|29
1633597940000|2021-10-07 09:12:20|||||||||1
1633597960000|2021-10-07 09:12:40|11166.6|11151.6|11163.7|11148.7|11166.6|11151.6|11162.7|11147.7|4
1633597980000|2021-10-07 09:13:00|11162.2|11147.2|11160.8|11145.8|11162.2|11147.2|11160.8|11145.8|1
1633597990000|2021-10-07 09:13:10|11161.3|11146.3|11161.3|11146.3|11161.3|11146.3|11161.3|11146.3|0
1633598010000|2021-10-07 09:13:30|11159.9|11144.9|11157.2|11142.2|11159.9|11144.9|11157.2|11142.2|1
1633598020000|2021-10-07 09:13:40|11156.3|11141.3|11156.6|11141.6|11156.6|11141.6|11156.3|11141.3|1
1633598040000|2021-10-07 09:14:00|11156.9|11141.9|11156.9|11141.9|11156.9|11141.9|11156.9|11141.9|0
1633598060000|2021-10-07 09:14:20|11156.7|11141.7|11156.4|11141.4|11156.7|11141.7|11155.9|11140.9|0
1633598070000|2021-10-07 09:14:30|11159.6|11144.6|11161|11146|11161|11146|11159.4|11144.4|1
1633598080000|2021-10-07 09:14:40|||||||||1
1633598100000|2021-10-07 09:15:00|11160.7|11145.7|11160.7|11145.7|11160.7|11145.7|11160.7|11145.7|0
1633598110000|2021-10-07 09:15:10|11161|11146|11161|11146|11161|11146|11161|11146|0
1633598130000|2021-10-07 09:15:30|11161.3|11146.3|11161.3|11146.3|11161.3|11146.3|11161.3|11146.3|0
1633598290000|2021-10-07 09:18:10|11161.2|11146.2|11161.2|11146.2|11161.2|11146.2|11161.2|11146.2|0
1633598310000|2021-10-07 09:18:30|11158.2|11143.2|11158.2|11143.2|11158.2|11143.2|11158.2|11143.2|1
1633598340000|2021-10-07 09:19:00|11158|11143|11157.6|11142.6|11158.2|11143.2|11157.6|11142.6|1
1633598350000|2021-10-07 09:19:10|11157.9|11142.9|11157.9|11142.9|11157.9|11142.9|11157.9|11142.9|0
1633598360000|2021-10-07 09:19:20|11156.1|11141.1|11156.1|11141.1|11156.1|11141.1|11156.1|11141.1|4
1633598380000|2021-10-07 09:19:40|11155.7|11140.7|11155.9|11140.9|11155.9|11140.9|11155.7|11140.7|1
1633598430000|2021-10-07 09:20:30|11155.5|11140.5|11153.2|11138.2|11155.5|11140.5|11153.2|11138.2|10
1633598450000|2021-10-07 09:20:50|11152|11137|11152.3|11137.3|11152.3|11137.3|11151.1|11136.1|1
1633598460000|2021-10-07 09:21:00|11153.2|11138.2|11153.2|11138.2|11153.2|11138.2|11153.2|11138.2|0
1633598480000|2021-10-07 09:21:20|11153.4|11138.4|11153.4|11138.4|11153.4|11138.4|11153.4|11138.4|0
1633598490000|2021-10-07 09:21:30|11153.6|11138.6|11153.6|11138.6|11153.6|11138.6|11153.6|11138.6|0
1633598500000|2021-10-07 09:21:40|||||||||3
1633598520000|2021-10-07 09:22:00|11154|11139|11154.2|11139.2|11154.2|11139.2|11153.7|11138.7|0
1633598530000|2021-10-07 09:22:10|11156.6|11141.6|11157.5|11142.5|11157.5|11142.5|11156.6|11141.6|1
1633598540000|2021-10-07 09:22:20|11159.3|11144.3|11160.5|11145.5|11160.5|11145.5|11159.3|11144.3|3
1633598580000|2021-10-07 09:23:00|11160.3|11145.3|11160.3|11145.3|11160.3|11145.3|11160.3|11145.3|0
1633598600000|2021-10-07 09:23:20|11159.7|11144.7|11159.2|11144.2|11159.7|11144.7|11159.2|11144.2|0
1633598630000|2021-10-07 09:23:50|11158.2|11143.2|11158.2|11143.2|11158.2|11143.2|11158.2|11143.2|0
1633598640000|2021-10-07 09:24:00|11157.8|11142.8|11157.2|11142.2|11157.8|11142.8|11157.2|11142.2|0
1633598700000|2021-10-07 09:25:00|11156.7|11141.7|11156.7|11141.7|11156.7|11141.7|11156.7|11141.7|0
1633598710000|2021-10-07 09:25:10|11157.6|11142.6|11158.2|11143.2|11158.2|11143.2|11157.6|11142.6|1
1633598720000|2021-10-07 09:25:20|11157.4|11142.4|11156.1|11141.1|11157.4|11142.4|11156.1|11141.1|3
1633598770000|2021-10-07 09:26:10|11155.7|11140.7|11155.7|11140.7|11155.7|11140.7|11155.7|11140.7|0
1633598780000|2021-10-07 09:26:20|11148.6|11133.6|11149.9|11134.9|11150.6|11135.6|11148.5|11133.5|7
1633598790000|2021-10-07 09:26:30|11150.2|11135.2|11150.2|11135.2|11150.2|11135.2|11150.2|11135.2|0
1633598810000|2021-10-07 09:26:50|11150.1|11135.1|11150.1|11135.1|11150.1|11135.1|11150.1|11135.1|0
1633598900000|2021-10-07 09:28:20|11150.7|11135.7|11151.9|11136.9|11152.3|11137.3|11150.7|11135.7|6
1633598910000|2021-10-07 09:28:30|11151.6|11136.6|11151.6|11136.6|11151.6|11136.6|11151.6|11136.6|0
1633598940000|2021-10-07 09:29:00|11151.7|11136.7|11151.7|11136.7|11151.7|11136.7|11151.7|11136.7|1
1633598990000|2021-10-07 09:29:50|||||||||1
1633599000000|2021-10-07 09:30:00|11151.4|11136.4|11151.4|11136.4|11151.4|11136.4|11151.4|11136.4|0
1633599030000|2021-10-07 09:30:30|11150|11135|11150|11135|11150|11135|11150|11135|0
1633599040000|2021-10-07 09:30:40|11155.5|11140.5|11155.5|11140.5|11155.5|11140.5|11155.5|11140.5|1
1633599050000|2021-10-07 09:30:50|11155.2|11140.2|11155.4|11140.4|11155.4|11140.4|11155.2|11140.2|2
1633599070000|2021-10-07 09:31:10|11150.1|11135.1|11150|11135|11150.3|11135.3|11150|11135|1
1633599080000|2021-10-07 09:31:20|11149.5|11134.5|11149.5|11134.5|11149.5|11134.5|11149.5|11134.5|0
1633599120000|2021-10-07 09:32:00|11149|11134|11149|11134|11149|11134|11149|11134|0
1633599180000|2021-10-07 09:33:00|11149.1|11134.1|11148.6|11133.6|11149.1|11134.1|11148.6|11133.6|0
1633599190000|2021-10-07 09:33:10|11147.9|11132.9|11147.9|11132.9|11147.9|11132.9|11147.9|11132.9|0
1633599210000|2021-10-07 09:33:30|11147.7|11132.7|11147.7|11132.7|11147.7|11132.7|11147.7|11132.7|0
1633599220000|2021-10-07 09:33:40|11146.7|11131.7|11147.9|11132.9|11147.9|11132.9|11146.7|11131.7|1
1633599230000|2021-10-07 09:33:50|11146.9|11131.9|11144.8|11129.8|11146.9|11131.9|11144.8|11129.8|5
1633599240000|2021-10-07 09:34:00|11144.3|11129.3|11144.3|11129.3|11144.3|11129.3|11144.3|11129.3|2
1633599250000|2021-10-07 09:34:10|11143.8|11128.8|11143.6|11128.6|11143.8|11128.8|11143.3|11128.3|5
1633599260000|2021-10-07 09:34:20|11143.3|11128.3|11143.3|11128.3|11143.3|11128.3|11143.3|11128.3|6
1633599270000|2021-10-07 09:34:30|11145.8|11130.8|11148.2|11133.2|11148.4|11133.4|11145.8|11130.8|1
1633599290000|2021-10-07 09:34:50|11148|11133|11148|11133|11148|11133|11148|11133|8
1633599300000|2021-10-07 09:35:00|11148.2|11133.2|11148.2|11133.2|11148.2|11133.2|11148.2|11133.2|0
1633599310000|2021-10-07 09:35:10|11148|11133|11148|11133|11148|11133|11148|11133|1
1633599370000|2021-10-07 09:36:10|11148.2|11133.2|11148.2|11133.2|11148.2|11133.2|11148.2|11133.2|0
1633599410000|2021-10-07 09:36:50|11147.8|11132.8|11147.5|11132.5|11147.8|11132.8|11147.5|11132.5|0
1633599440000|2021-10-07 09:37:20|11147.3|11132.3|11147.3|11132.3|11147.3|11132.3|11147.3|11132.3|15
1633599450000|2021-10-07 09:37:30|11147.6|11132.6|11147|11132|11147.6|11132.6|11147|11132|3
1633599480000|2021-10-07 09:38:00|11146.3|11131.3|11145.1|11130.1|11146.3|11131.3|11145.1|11130.1|0
1633599500000|2021-10-07 09:38:20|11144.1|11129.1|11143.6|11128.6|11144.1|11129.1|11143.6|11128.6|0
1633599510000|2021-10-07 09:38:30|11143.3|11128.3|11142.6|11127.6|11143.3|11128.3|11142.6|11127.6|1
1633599530000|2021-10-07 09:38:50|11142|11127|11142.7|11127.7|11142.7|11127.7|11141.4|11126.4|3
1633599540000|2021-10-07 09:39:00|11143.7|11128.7|11145|11130|11145|11130|11143.7|11128.7|3
1633599560000|2021-10-07 09:39:20|11145.2|11130.2|11145|11130|11145.2|11130.2|11145|11130|2
1633599570000|2021-10-07 09:39:30|11144.7|11129.7|11144.7|11129.7|11144.7|11129.7|11144.7|11129.7|0
1633599580000|2021-10-07 09:39:40|||||||||2
1633599610000|2021-10-07 09:40:10|11143.2|11128.2|11143.2|11128.2|11143.2|11128.2|11143.2|11128.2|0
1633599630000|2021-10-07 09:40:30|||||||||1
1633599640000|2021-10-07 09:40:40|11142.8|11127.8|11142.8|11127.8|11142.8|11127.8|11142.8|11127.8|4
1633599650000|2021-10-07 09:40:50|||||||||1
1633599670000|2021-10-07 09:41:10|11142.6|11127.6|11142.6|11127.6|11142.6|11127.6|11142.6|11127.6|17
1633599680000|2021-10-07 09:41:20|||||||||1
1633599690000|2021-10-07 09:41:30|11143.2|11128.2|11143.2|11128.2|11143.2|11128.2|11143.2|11128.2|2
1633599730000|2021-10-07 09:42:10|11143.4|11128.4|11143.4|11128.4|11143.4|11128.4|11143.4|11128.4|1
1633599740000|2021-10-07 09:42:20|||||||||2
1633599770000|2021-10-07 09:42:50|11142.8|11127.8|11145.5|11130.5|11145.5|11130.5|11141.5|11126.5|4
1633599780000|2021-10-07 09:43:00|11145.7|11130.7|11146|11131|11146|11131|11145.7|11130.7|0
1633599810000|2021-10-07 09:43:30|11145.8|11130.8|11145.6|11130.6|11145.8|11130.8|11145.6|11130.6|0
1633599850000|2021-10-07 09:44:10|11148.7|11133.7|11148.7|11133.7|11148.7|11133.7|11148.7|11133.7|5
1633599860000|2021-10-07 09:44:20|11149.2|11134.2|11149.2|11134.2|11149.2|11134.2|11149.2|11134.2|2
1633599870000|2021-10-07 09:44:30|11151.2|11136.2|11151|11136|11151.2|11136.2|11151|11136|1
1633599880000|2021-10-07 09:44:40|11149|11134|11149.3|11134.3|11149.3|11134.3|11149|11134|2
1633599910000|2021-10-07 09:45:10|11153.1|11138.1|11156.7|11141.7|11156.7|11141.7|11153.1|11138.1|15
1633599930000|2021-10-07 09:45:30|11156.4|11141.4|11156.4|11141.4|11156.4|11141.4|11156.4|11141.4|0
1633599980000|2021-10-07 09:46:20|11156.1|11141.1|11157.6|11142.6|11157.6|11142.6|11156.1|11141.1|23
1633600000000|2021-10-07 09:46:40|11158.6|11143.6|11158.6|11143.6|11158.6|11143.6|11158.6|11143.6|0
1633600050000|2021-10-07 09:47:30|11158|11143|11158|11143|11158|11143|11158|11143|1
1633600060000|2021-10-07 09:47:40|11159.2|11144.2|11160.4|11145.4|11160.7|11145.7|11159.2|11144.2|2
1633600070000|2021-10-07 09:47:50|11160.7|11145.7|11167.3|11152.3|11167.3|11152.3|11160.7|11145.7|14
1633600080000|2021-10-07 09:48:00|11166.4|11151.4|11167.8|11152.8|11167.8|11152.8|11166|11151|1
1633600090000|2021-10-07 09:48:10|11166|11151|11166.8|11151.8|11166.8|11151.8|11166|11151|2
1633600100000|2021-10-07 09:48:20|11166.5|11151.5|11166.5|11151.5|11166.5|11151.5|11166.5|11151.5|1
1633600130000|2021-10-07 09:48:50|11166.3|11151.3|11166.3|11151.3|11166.3|11151.3|11166.3|11151.3|0
1633600150000|2021-10-07 09:49:10|11166.6|11151.6|11166.6|11151.6|11166.6|11151.6|11166.6|11151.6|0
1633600180000|2021-10-07 09:49:40|11166.9|11151.9|11166.9|11151.9|11166.9|11151.9|11166.9|11151.9|0
1633600210000|2021-10-07 09:50:10|11167.2|11152.2|11167.2|11152.2|11167.2|11152.2|11167.2|11152.2|0
1633600240000|2021-10-07 09:50:40|11167|11152|11167|11152|11167|11152|11167|11152|0
1633600250000|2021-10-07 09:50:50|||||||||4
1633600290000|2021-10-07 09:51:30|11167.4|11152.4|11167.4|11152.4|11167.4|11152.4|11167.4|11152.4|2
1633600310000|2021-10-07 09:51:50|11167.6|11152.6|11167.6|11152.6|11167.6|11152.6|11167.6|11152.6|0
1633600370000|2021-10-07 09:52:50|||||||||1
1633600420000|2021-10-07 09:53:40|11167.4|11152.4|11167.2|11152.2|11167.4|11152.4|11167.2|11152.2|4
1633600480000|2021-10-07 09:54:40|11166.9|11151.9|11166.9|11151.9|11166.9|11151.9|11166.9|11151.9|0
1633600510000|2021-10-07 09:55:10|11166.7|11151.7|11167.6|11152.6|11167.6|11152.6|11166.7|11151.7|0
1633600550000|2021-10-07 09:55:50|11168.4|11153.4|11168.4|11153.4|11168.4|11153.4|11168.4|11153.4|1
1633600560000|2021-10-07 09:56:00|11168.1|11153.1|11168.1|11153.1|11168.6|11153.6|11168.1|11153.1|1
1633600600000|2021-10-07 09:56:40|11168.4|11153.4|11166.9|11151.9|11168.4|11153.4|11166.9|11151.9|2
1633600940000|2021-10-07 10:02:20|11164.2|11149.2|11164.9|11149.9|11164.9|11149.9|11164.2|11149.2|4
1633600950000|2021-10-07 10:02:30|11166.1|11151.1|11165.9|11150.9|11166.1|11151.1|11165.9|11150.9|0
1633600960000|2021-10-07 10:02:40|11165.6|11150.6|11165.6|11150.6|11165.6|11150.6|11165.6|11150.6|0
1633600980000|2021-10-07 10:03:00|11165.9|11150.9|11165.9|11150.9|11165.9|11150.9|11165.9|11150.9|0
1633600990000|2021-10-07 10:03:10|11166.1|11151.1|11165.6|11150.6|11166.1|11151.1|11165.6|11150.6|0
1633601040000|2021-10-07 10:04:00|11165.3|11150.3|11157.9|11142.9|11165.3|11150.3|11157.9|11142.9|40
1633601050000|2021-10-07 10:04:10|11157.7|11142.7|11157.4|11142.4|11157.7|11142.7|11157.4|11142.4|0
1633601070000|2021-10-07 10:04:30|11157.6|11142.6|11157.9|11142.9|11157.9|11142.9|11157.6|11142.6|0
1633601180000|2021-10-07 10:06:20|11158.9|11143.9|11158.9|11143.9|11158.9|11143.9|11158.9|11143.9|2
1633601190000|2021-10-07 10:06:30|11158.7|11143.7|11158.4|11143.4|11158.7|11143.7|11158.4|11143.4|0
1633601250000|2021-10-07 10:07:30|11158.2|11143.2|11157.9|11142.9|11158.2|11143.2|11157.9|11142.9|0
1633601260000|2021-10-07 10:07:40|11158.5|11143.5|11158.4|11143.4|11158.5|11143.5|11158.4|11143.4|1
1633601270000|2021-10-07 10:07:50|11166.2|11141.2|11166.2|11141.2|11166.2|11141.2|11166.2|11141.2|1
1633601290000|2021-10-07 10:08:10|11165.9|11140.9|11165.9|11140.9|11165.9|11140.9|11165.9|11140.9|0
1633601320000|2021-10-07 10:08:40|11166.8|11129.3|11166.1|11128.6|11166.8|11129.3|11166.1|11128.6|31
1633601330000|2021-10-07 10:08:50|11167.6|11130.1|11160.7|11135.7|11167.6|11135.9|11160.2|11130.1|0
1633601340000|2021-10-07 10:09:00|11159.9|11134.9|11159.9|11134.9|11159.9|11134.9|11159.9|11134.9|0
1633601360000|2021-10-07 10:09:20|11160.1|11135.1|11155.5|11140.5|11160.4|11140.5|11155.3|11135.1|0
1633601370000|2021-10-07 10:09:30|11155.8|11140.8|11155.8|11140.8|11155.8|11140.8|11155.8|11140.8|0
1633601390000|2021-10-07 10:09:50|11154.4|11139.4|11152.9|11137.9|11154.4|11139.4|11152.9|11137.9|1
1633601400000|2021-10-07 10:10:00|11153.1|11138.1|11153.1|11138.1|11153.1|11138.1|11153.1|11138.1|0
1633601410000|2021-10-07 10:10:10|11150.9|11135.9|11145.9|11130.9|11150.9|11135.9|11144.7|11129.7|6
1633601420000|2021-10-07 10:10:20|11146.4|11131.4|11146.4|11131.4|11146.4|11131.4|11146.4|11131.4|0
1633601440000|2021-10-07 10:10:40|11146.6|11131.6|11147.1|11132.1|11147.1|11132.1|11146.6|11131.6|1
1633601450000|2021-10-07 10:10:50|11148.6|11133.6|11156.2|11131.2|11156.2|11133.6|11148.6|11131.2|1
1633601460000|2021-10-07 10:11:00|11156.8|11131.8|11156.8|11131.8|11156.8|11131.8|11156.8|11131.8|0
1633601480000|2021-10-07 10:11:20|11151.2|11136.2|11151|11136|11151.2|11136.2|11151|11136|0
1633601490000|2021-10-07 10:11:30|11150.7|11135.7|11150.8|11135.8|11150.8|11135.8|11150.7|11135.7|1
1633601500000|2021-10-07 10:11:40|11151|11136|11148.3|11133.3|11151|11136|11148.3|11133.3|0
1633601510000|2021-10-07 10:11:50|11147.3|11132.3|11147.1|11132.1|11147.3|11132.3|11147.1|11132.1|2
1633601520000|2021-10-07 10:12:00|11146.9|11131.9|11146.9|11131.9|11146.9|11131.9|11146.9|11131.9|0
1633601530000|2021-10-07 10:12:10|11146.3|11131.3|11146.5|11131.5|11146.5|11131.5|11146.3|11131.3|1
1633601550000|2021-10-07 10:12:30|11146.2|11131.2|11146.2|11131.2|11146.2|11131.2|11146.2|11131.2|0
1633601560000|2021-10-07 10:12:40|11146.4|11131.4|11146.4|11131.4|11146.4|11131.4|11146.4|11131.4|0
1633601570000|2021-10-07 10:12:50|11147.5|11132.5|11148|11133|11148|11133|11147.5|11132.5|12
1633601580000|2021-10-07 10:13:00|11147.8|11132.8|11147.5|11132.5|11147.8|11132.8|11147.5|11132.5|24
1633601590000|2021-10-07 10:13:10|11147.2|11132.2|11143.3|11128.3|11147.2|11132.2|11143.3|11128.3|15
1633601600000|2021-10-07 10:13:20|11142.8|11127.8|11142.8|11127.8|11142.8|11127.8|11142.8|11127.8|27
1633601610000|2021-10-07 10:13:30|11142.5|11127.5|11141.1|11126.1|11142.5|11127.5|11141.1|11126.1|3
1633601630000|2021-10-07 10:13:50|11140.3|11125.3|11133.1|11118.1|11140.3|11125.3|11133.1|11118.1|20
1633601640000|2021-10-07 10:14:00|11132.6|11117.6|11132.1|11117.1|11132.6|11117.6|11132.1|11117.1|2
1633601650000|2021-10-07 10:14:10|11131.2|11116.2|11130.9|11115.9|11131.2|11116.2|11130.9|11115.9|3
1633601660000|2021-10-07 10:14:20|11130.4|11115.4|11128|11113|11130.4|11115.4|11128|11113|3
1633601670000|2021-10-07 10:14:30|11127.7|11112.7|11127.5|11112.5|11127.7|11112.7|11127.5|11112.5|16
1633601680000|2021-10-07 10:14:40|11128.1|11113.1|11126.5|11111.5|11128.1|11113.1|11126.5|11111.5|12
1633601690000|2021-10-07 10:14:50|11127|11112|11126.8|11111.8|11127|11112|11126.8|11111.8|0
1633601700000|2021-10-07 10:15:00|11127.1|11112.1|11126.6|11111.6|11127.1|11112.1|11126.6|11111.6|14
1633601710000|2021-10-07 10:15:10|11124.4|11109.4|11120|11105|11124.4|11109.4|11120|11105|19
1633601720000|2021-10-07 10:15:20|11118.8|11103.8|11115.4|11100.4|11118.8|11103.8|11115.4|11100.4|5
1633601730000|2021-10-07 10:15:30|11115.1|11100.1|11114.4|11099.4|11115.1|11100.1|11114.4|11099.4|5
1633601740000|2021-10-07 10:15:40|11106.4|11091.4|11106.1|11091.1|11106.4|11091.4|11105.7|11090.7|6
1633601750000|2021-10-07 10:15:50|11114.4|11099.4|11112.4|11097.4|11114.4|11099.4|11112.4|11097.4|4
1633601760000|2021-10-07 10:16:00|11113.6|11098.6|11106.4|11091.4|11113.6|11098.6|11106.4|11091.4|1
1633601770000|2021-10-07 10:16:10|11106.2|11091.2|11104.5|11089.5|11110.4|11095.4|11104.5|11089.5|4
1633601780000|2021-10-07 10:16:20|11107.5|11092.5|11107.6|11092.6|11107.8|11092.8|11107.3|11092.3|8
1633601790000|2021-10-07 10:16:30|11107.1|11092.1|11107.6|11092.6|11107.6|11092.6|11107.1|11092.1|5
1633601800000|2021-10-07 10:16:40|11108.4|11093.4|11107.2|11092.2|11108.4|11093.4|11107.2|11092.2|15
1633601810000|2021-10-07 10:16:50|||||||||2
1633601820000|2021-10-07 10:17:00|11107.5|11092.5|11108.8|11093.8|11109.7|11094.7|11106.6|11091.6|1
1633601830000|2021-10-07 10:17:10|11101.6|11086.6|11101.4|11086.4|11101.6|11086.6|11101.1|11086.1|1
1633601840000|2021-10-07 10:17:20|11101.3|11086.3|11100.3|11085.3|11101.3|11086.3|11100.3|11085.3|11
1633601850000|2021-10-07 10:17:30|||||||||1
1633601860000|2021-10-07 10:17:40|11101.5|11086.5|11102|11087|11102.2|11087.2|11101.5|11086.5|2
1633601870000|2021-10-07 10:17:50|11101.1|11086.1|11097.6|11082.6|11105.3|11090.3|11097.6|11082.6|5
1633601880000|2021-10-07 10:18:00|11098|11083|11098.8|11083.8|11098.8|11083.8|11098|11083|0
1633601890000|2021-10-07 10:18:10|11098.6|11083.6|11098.9|11083.9|11098.9|11083.9|11098.3|11083.3|3
1633601900000|2021-10-07 10:18:20|11099.1|11084.1|11099.1|11084.1|11099.1|11084.1|11099.1|11084.1|0
1633601910000|2021-10-07 10:18:30|11101.3|11086.3|11094.7|11079.7|11101.3|11086.3|11094.7|11079.7|4
1633601920000|2021-10-07 10:18:40|11096.1|11081.1|11098.7|11083.7|11099.7|11084.7|11096.1|11081.1|0
1633601930000|2021-10-07 10:18:50|11098.9|11083.9|11093.5|11078.5|11099.2|11084.2|11093|11078|3
1633601940000|2021-10-07 10:19:00|11094.7|11079.7|11092.7|11077.7|11094.7|11079.7|11092.2|11077.2|7
1633601950000|2021-10-07 10:19:10|11092.4|11077.4|11092.4|11077.4|11093.3|11078.3|11092.4|11077.4|1
1633601960000|2021-10-07 10:19:20|11082.2|11067.2|11082.2|11067.2|11082.2|11067.2|11082.2|11067.2|1
1633601970000|2021-10-07 10:19:30|11081.9|11066.9|11084|11069|11084.6|11069.6|11081.9|11066.9|3
1633601980000|2021-10-07 10:19:40|11092.2|11067.2|11089.1|11074.1|11092.5|11074.1|11087.9|11067.2|2
1633602000000|2021-10-07 10:20:00|11088.2|11073.2|11088.2|11073.2|11088.2|11073.2|11088.2|11073.2|0
1633602020000|2021-10-07 10:20:20|11088.4|11073.4|11089.1|11074.1|11089.1|11074.1|11088.4|11073.4|0
1633602040000|2021-10-07 10:20:40|11093.7|11068.7|11093.7|11068.7|11093.7|11068.7|11093.7|11068.7|3
1633602050000|2021-10-07 10:20:50|11088.9|11073.9|11087.7|11072.7|11088.9|11073.9|11087.7|11072.7|0
1633602060000|2021-10-07 10:21:00|11087.4|11072.4|11087.2|11072.2|11087.4|11072.4|11087.2|11072.2|2
1633602070000|2021-10-07 10:21:10|11087.5|11072.5|11087.7|11072.7|11087.7|11072.7|11087.5|11072.5|1
1633602080000|2021-10-07 10:21:20|11088|11073|11087.7|11072.7|11088.7|11073.7|11087.7|11072.7|1
1633602110000|2021-10-07 10:21:50|11085.7|11070.7|11085.7|11070.7|11085.7|11070.7|11085.7|11070.7|0
1633602120000|2021-10-07 10:22:00|11088.2|11073.2|11089.4|11074.4|11089.4|11074.4|11088.2|11073.2|1
1633602130000|2021-10-07 10:22:10|11088.8|11073.8|11085.7|11048.2|11094.5|11073.8|11085.7|11048.2|26
1633602140000|2021-10-07 10:22:20|11083.2|11045.7|11072.7|11047.7|11083.7|11052|11065.4|11044.7|5
1633602150000|2021-10-07 10:22:30|11070.4|11055.4|11070.9|11055.9|11072.9|11057.9|11069.9|11054.9|0
1633602160000|2021-10-07 10:22:40|11073.5|11058.5|11067.1|11052.1|11075.6|11058.5|11067.1|11048.1|23
1633602170000|2021-10-07 10:22:50|11066.8|11051.8|11066.1|11051.1|11066.8|11051.8|11066.1|11051.1|0
1633602180000|2021-10-07 10:23:00|11066.6|11051.6|11066.6|11051.6|11066.6|11051.6|11066.6|11051.6|0
1633602190000|2021-10-07 10:23:10|11067.4|11052.4|11067.3|11052.3|11067.4|11052.4|11067.3|11052.3|0
1633602200000|2021-10-07 10:23:20|11067.4|11052.4|11067.3|11052.3|11067.4|11052.4|11067.3|11052.3|0
1633602220000|2021-10-07 10:23:40|11069|11054|11068.9|11053.9|11069|11054|11068.8|11053.8|0
1633602230000|2021-10-07 10:23:50|11069.4|11054.4|11071.6|11056.6|11071.9|11056.9|11069.4|11054.4|5
1633602240000|2021-10-07 10:24:00|11073.1|11058.1|11080.9|11065.9|11080.9|11065.9|11073.1|11058.1|1
1633602250000|2021-10-07 10:24:10|11080.7|11065.7|11080.4|11065.4|11080.7|11065.7|11080.4|11065.4|0
1633602260000|2021-10-07 10:24:20|11079.9|11064.9|11079.9|11064.9|11079.9|11064.9|11079.9|11064.9|0
1633602270000|2021-10-07 10:24:30|11079.4|11064.4|11077.4|11062.4|11079.4|11064.4|11077.2|11062.2|0
1633602280000|2021-10-07 10:24:40|||||||||1
1633602290000|2021-10-07 10:24:50|11080.9|11065.9|11078.9|11063.9|11080.9|11065.9|11078.9|11063.9|0
1633602300000|2021-10-07 10:25:00|11079.4|11064.4|11079.4|11064.4|11079.9|11064.9|11079.4|11064.4|2
1633602330000|2021-10-07 10:25:30|11082.5|11067.5|11079.7|11064.7|11082.5|11067.5|11079.7|11064.7|0
1633602340000|2021-10-07 10:25:40|11079.4|11064.4|11079.7|11064.7|11079.7|11064.7|11079.4|11064.4|1
1633602360000|2021-10-07 10:26:00|11078.2|11063.2|11079|11064|11079|11064|11078.2|11063.2|0
1633602370000|2021-10-07 10:26:10|11080.2|11065.2|11080.2|11065.2|11080.2|11065.2|11080.2|11065.2|0
1633602390000|2021-10-07 10:26:30|11080.5|11065.5|11080.7|11065.7|11080.7|11065.7|11080.5|11065.5|1
1633602400000|2021-10-07 10:26:40|11080.9|11065.9|11081.2|11066.2|11081.2|11066.2|11080.7|11065.7|1
1633602420000|2021-10-07 10:27:00|11081.5|11066.5|11086.5|11071.5|11086.5|11071.5|11081.5|11066.5|1
1633602460000|2021-10-07 10:27:40|11085.5|11070.5|11087|11072|11089|11074|11085.5|11070.5|5
1633602470000|2021-10-07 10:27:50|11082.2|11067.2|11082.2|11067.2|11082.2|11067.2|11082.2|11067.2|0
1633602480000|2021-10-07 10:28:00|11081.9|11066.9|11082.6|11067.6|11082.6|11067.6|11081.7|11066.7|4
1633602490000|2021-10-07 10:28:10|11081.8|11066.8|11077.8|11062.8|11081.8|11066.8|11077.8|11062.8|1
1633602500000|2021-10-07 10:28:20|11083.1|11068.1|11083.1|11068.1|11083.1|11068.1|11083.1|11068.1|0
1633602510000|2021-10-07 10:28:30|11084.3|11069.3|11084.4|11069.4|11084.9|11069.9|11084.1|11069.1|2
1633602520000|2021-10-07 10:28:40|11084.6|11069.6|11084.6|11069.6|11085.1|11070.1|11084.6|11069.6|0
1633602540000|2021-10-07 10:29:00|11083.6|11068.6|11084.6|11069.6|11084.6|11069.6|11083.6|11068.6|0
1633602560000|2021-10-07 10:29:20|11084.1|11069.1|11083.5|11068.5|11084.1|11069.1|11083.5|11068.5|2
1633602570000|2021-10-07 10:29:30|11082.6|11067.6|11081.6|11066.6|11082.6|11067.6|11081.6|11066.6|0
1633602580000|2021-10-07 10:29:40|11081.9|11066.9|11081.9|11066.9|11081.9|11066.9|11081.9|11066.9|0
1633602600000|2021-10-07 10:30:00|11081|11066|11081|11066|11081|11066|11081|11066|0
1633602620000|2021-10-07 10:30:20|11079.4|11064.4|11079.4|11064.4|11079.4|11064.4|11079.4|11064.4|0
1633602640000|2021-10-07 10:30:40|11080.7|11065.7|11080.7|11065.7|11080.7|11065.7|11080.7|11065.7|3
1633602660000|2021-10-07 10:31:00|11080.9|11065.9|11080.5|11065.5|11080.9|11065.9|11080.5|11065.5|0
1633602670000|2021-10-07 10:31:10|11074.5|11059.5|11074.2|11059.2|11074.5|11059.5|11074.2|11059.2|3
1633602680000|2021-10-07 10:31:20|11079.6|11054.6|11079.6|11054.6|11079.6|11054.6|11079.6|11054.6|0
1633602690000|2021-10-07 10:31:30|11080.2|11055.2|11072.7|11057.7|11080.2|11057.7|11072.7|11055.2|0
1633602700000|2021-10-07 10:31:40|11068.7|11053.7|11070.1|11055.1|11070.1|11055.1|11068.7|11053.7|0
1633602710000|2021-10-07 10:31:50|11077.4|11062.4|11080.2|11055.2|11081.9|11066.9|11077.4|11055.2|3
1633602720000|2021-10-07 10:32:00|11079.6|11054.6|11079.6|11054.6|11079.6|11054.6|11079.6|11054.6|5
1633602730000|2021-10-07 10:32:10|11079.3|11054.3|11074.7|11059.7|11079.3|11059.7|11074.2|11054.3|8
1633602740000|2021-10-07 10:32:20|11075.2|11060.2|11075|11060|11075.2|11060.2|11075|11060|0
1633602750000|2021-10-07 10:32:30|11075.6|11060.6|11074.9|11059.9|11075.8|11060.8|11074.9|11059.9|2
1633602760000|2021-10-07 10:32:40|11074.6|11059.6|11075.9|11060.9|11075.9|11060.9|11074.6|11059.6|1
1633602770000|2021-10-07 10:32:50|11076.1|11061.1|11075.9|11060.9|11076.1|11061.1|11075.9|11060.9|0
1633602780000|2021-10-07 10:33:00|11076.3|11061.3|11076.9|11061.9|11076.9|11061.9|11076.3|11061.3|0
1633602790000|2021-10-07 10:33:10|11076.4|11061.4|11076.4|11061.4|11076.4|11061.4|11076.4|11061.4|1
1633602810000|2021-10-07 10:33:30|11076.9|11061.9|11077.2|11062.2|11077.2|11062.2|11076.9|11061.9|0
1633602820000|2021-10-07 10:33:40|11076.6|11061.6|11076.6|11061.6|11076.6|11061.6|11076.6|11061.6|0
1633602840000|2021-10-07 10:34:00|11076|11061|11075.5|11060.5|11076|11061|11075|11060|0
1633602860000|2021-10-07 10:34:20|11075.7|11060.7|11075.5|11060.5|11076|11061|11072.8|11057.8|0
1633602870000|2021-10-07 10:34:30|11073.9|11058.9|11075.5|11060.5|11075.5|11060.5|11071.5|11056.5|0
1633602880000|2021-10-07 10:34:40|11070.5|11055.5|11077.7|11052.7|11077.7|11057.3|11069.5|11052.7|8
1633602890000|2021-10-07 10:34:50|11066.6|11051.6|11076.8|11051.8|11076.8|11054|11065.1|11048.5|1
1633602900000|2021-10-07 10:35:00|11071.6|11056.6|11071.6|11056.6|11071.6|11056.6|11071.6|11056.6|0
1633602910000|2021-10-07 10:35:10|11071.3|11056.3|11070.1|11045.1|11072.6|11056.3|11065.1|11045.1|14
1633602920000|2021-10-07 10:35:20|11067.5|11052.5|11067.5|11052.5|11067.5|11052.5|11067.5|11052.5|0
1633602940000|2021-10-07 10:35:40|11070.8|11045.8|11070.8|11045.8|11070.8|11045.8|11070.8|11045.8|1
1633602950000|2021-10-07 10:35:50|11069|11044|11062.8|11047.8|11069|11047.8|11062.8|11044|1
1633602960000|2021-10-07 10:36:00|11062.3|11047.3|11057.9|11042.9|11062.3|11047.3|11057.2|11042.2|6
1633602970000|2021-10-07 10:36:10|11056.9|11041.9|11053.4|11038.4|11056.9|11041.9|11053.4|11038.4|0
1633602980000|2021-10-07 10:36:20|11053.8|11038.8|11054.8|11039.8|11054.8|11039.8|11053.1|11038.1|10
1633602990000|2021-10-07 10:36:30|11056.8|11041.8|11074.1|11036.6|11074.1|11041.8|11056.8|11036.6|4
1633603000000|2021-10-07 10:36:40|11073.3|11035.8|11064.4|11039.4|11073.3|11039.4|11064.4|11034.2|0
1633603010000|2021-10-07 10:36:50|11056|11041|11056|11041|11056|11041|11056|11041|1
1633603020000|2021-10-07 10:37:00|||||||||1
1633603030000|2021-10-07 10:37:10|11055.6|11040.6|11055|11040|11055.6|11040.6|11055|11040|3
1633603040000|2021-10-07 10:37:20|11054.6|11039.6|11054.8|11039.8|11055|11040|11054.6|11039.6|0
1633603070000|2021-10-07 10:37:50|11054.6|11039.6|11054.6|11039.6|11054.6|11039.6|11054.6|11039.6|5
1633603090000|2021-10-07 10:38:10|11054.1|11039.1|11054.1|11039.1|11054.1|11039.1|11054.1|11039.1|1
1633603100000|2021-10-07 10:38:20|11053.9|11038.9|11053.9|11038.9|11053.9|11038.9|11053.9|11038.9|1
1633603110000|2021-10-07 10:38:30|||||||||10
1633603120000|2021-10-07 10:38:40|11053.7|11038.7|11050.9|11035.9|11053.7|11038.7|11050.9|11035.9|0
1633603130000|2021-10-07 10:38:50|||||||||1
1633603140000|2021-10-07 10:39:00|11052.7|11037.7|11052.7|11037.7|11052.7|11037.7|11052.7|11037.7|0
1633603150000|2021-10-07 10:39:10|11051|11036|11051|11036|11051|11036|11051|11036|0
1633603160000|2021-10-07 10:39:20|11049.6|11034.6|11050.6|11035.6|11050.6|11035.6|11049.3|11034.3|6
1633603170000|2021-10-07 10:39:30|11050.9|11035.9|11050.9|11035.9|11050.9|11035.9|11050.9|11035.9|0
1633603240000|2021-10-07 10:40:40|11050.7|11035.7|11050.7|11035.7|11050.7|11035.7|11050.7|11035.7|2
1633603250000|2021-10-07 10:40:50|||||||||1
1633603260000|2021-10-07 10:41:00|11050.9|11035.9|11051.2|11036.2|11051.2|11036.2|11050.9|11035.9|2
1633603280000|2021-10-07 10:41:20|11051.7|11036.7|11051.7|11036.7|11051.7|11036.7|11051.7|11036.7|0
1633603290000|2021-10-07 10:41:30|11053.2|11038.2|11057.5|11042.5|11057.5|11042.5|11053.2|11038.2|0
1633603300000|2021-10-07 10:41:40|11056.2|11041.2|11058.7|11043.7|11058.7|11043.7|11056.2|11041.2|1
1633603320000|2021-10-07 10:42:00|11059.2|11044.2|11059.2|11044.2|11059.2|11044.2|11059.2|11044.2|0
1633603330000|2021-10-07 10:42:10|11058.6|11043.6|11058.6|11043.6|11058.6|11043.6|11058.6|11043.6|0
1633603350000|2021-10-07 10:42:30|11058.1|11043.1|11058.1|11043.1|11058.1|11043.1|11058.1|11043.1|0
1633603380000|2021-10-07 10:43:00|11057.4|11042.4|11059.3|11044.3|11059.3|11044.3|11057.4|11042.4|2
1633603400000|2021-10-07 10:43:20|11059.9|11044.9|11060.3|11045.3|11060.3|11045.3|11059.9|11044.9|2
1633603410000|2021-10-07 10:43:30|11062.8|11047.8|11068.8|11053.8|11068.8|11053.8|11062.3|11047.3|6
1633603420000|2021-10-07 10:43:40|11067.6|11052.6|11065.8|11050.8|11067.6|11052.6|11065.8|11050.8|0
1633603440000|2021-10-07 10:44:00|11067|11052|11072.5|11047.5|11072.5|11052|11066.1|11047.1|1
1633603450000|2021-10-07 10:44:10|11073.1|11048.1|11071.9|11046.9|11073.1|11048.1|11071.9|11046.9|2
1633603470000|2021-10-07 10:44:30|11065.7|11050.7|11065.8|11050.8|11065.8|11050.8|11065.6|11050.6|0
1633603480000|2021-10-07 10:44:40|11065.6|11050.6|11072.2|11057.2|11072.2|11057.2|11065.3|11050.3|1
1633603540000|2021-10-07 10:45:40|11071.4|11056.4|11067.1|11052.1|11071.4|11056.4|11067.1|11052.1|2
1633603630000|2021-10-07 10:47:10|11064.2|11049.2|11063.3|11048.3|11064.2|11049.2|11063.3|11048.3|0
1633603650000|2021-10-07 10:47:30|11065.1|11050.1|11066.3|11051.3|11066.3|11051.3|11065.1|11050.1|1
1633603760000|2021-10-07 10:49:20|11066|11051|11065.3|11050.3|11066|11051|11065.3|11050.3|1
1633603780000|2021-10-07 10:49:40|11065.5|11050.5|11066.3|11051.3|11066.3|11051.3|11065.5|11050.5|0
1633603810000|2021-10-07 10:50:10|11068.8|11053.8|11068.8|11053.8|11068.8|11053.8|11068.8|11053.8|0
1633603820000|2021-10-07 10:50:20|11067.6|11052.6|11065.8|11050.8|11067.6|11052.6|11065.8|11050.8|2
1633603830000|2021-10-07 10:50:30|11065.1|11050.1|11064.9|11049.9|11065.1|11050.1|11064.9|11049.9|2
1633603840000|2021-10-07 10:50:40|11064.7|11049.7|11064.7|11049.7|11064.7|11049.7|11064.7|11049.7|0
1633603850000|2021-10-07 10:50:50|11064.5|11049.5|11064.5|11049.5|11064.5|11049.5|11064.5|11049.5|0
1633603860000|2021-10-07 10:51:00|11065.1|11050.1|11064.9|11049.9|11065.1|11050.1|11064.9|11049.9|1
1633603880000|2021-10-07 10:51:20|11064.2|11049.2|11064.2|11049.2|11064.2|11049.2|11064.2|11049.2|0
1633603900000|2021-10-07 10:51:40|11062.4|11047.4|11060.9|11045.9|11062.4|11047.4|11060.9|11045.9|0
1633603910000|2021-10-07 10:51:50|11060.3|11045.3|11060.3|11045.3|11060.3|11045.3|11060.3|11045.3|2
1633604000000|2021-10-07 10:53:20|11062.8|11047.8|11063|11048|11063|11048|11062.7|11047.7|1
1633604030000|2021-10-07 10:53:50|11060.9|11045.9|11060.5|11045.5|11060.9|11045.9|11060.5|11045.5|1
1633604040000|2021-10-07 10:54:00|11059.3|11044.3|11057.7|11032.7|11059.3|11044.3|11057.7|11032.7|6
1633604050000|2021-10-07 10:54:10|11058|11033|11058|11033|11058|11033|11058|11033|0
1633604080000|2021-10-07 10:54:40|||||||||2
1633604100000|2021-10-07 10:55:00|11057.7|11032.7|11057.7|11032.7|11057.7|11032.7|11057.7|11032.7|4
1633604110000|2021-10-07 10:55:10|11058|11033|11058|11033|11058|11033|11058|11033|0
1633604130000|2021-10-07 10:55:30|11057.7|11032.7|11057.7|11032.7|11057.7|11032.7|11057.7|11032.7|0
1633604170000|2021-10-07 10:56:10|11056.2|11031.2|11056.2|11031.2|11056.2|11031.2|11056.2|11031.2|0
1633604180000|2021-10-07 10:56:20|11056.1|11031.1|11051|11036|11056.1|11036|11051|11030.5|0
1633604190000|2021-10-07 10:56:30|11056.5|11031.5|11056.5|11031.5|11056.5|11031.5|11056.5|11031.5|0
1633604210000|2021-10-07 10:56:50|11055.8|11030.8|11055.5|11030.5|11055.8|11030.8|11055.2|11030.2|6
1633604220000|2021-10-07 10:57:00|11056|11031|11055|11030|11056|11031|11055|11030|0
1633604250000|2021-10-07 10:57:30|11054.7|11029.7|11054.7|11029.7|11054.7|11029.7|11054.7|11029.7|0
1633604260000|2021-10-07 10:57:40|11054.4|11029.4|11054.4|11029.4|11054.4|11029.4|11054.4|11029.4|0
1633604280000|2021-10-07 10:58:00|11055.3|11030.3|11055.3|11030.3|11055.3|11030.3|11055.3|11030.3|0
1633604310000|2021-10-07 10:58:30|11055|11030|11054.2|11029.2|11055|11030|11054.2|11029.2|2
1633604320000|2021-10-07 10:58:40|11048.4|11033.4|11047.2|11032.2|11048.4|11033.4|11047.2|11032.2|4
1633604340000|2021-10-07 10:59:00|11047.7|11032.7|11047.7|11032.7|11047.7|11032.7|11047.7|11032.7|0
1633604350000|2021-10-07 10:59:10|11047.5|11032.5|11047.5|11032.5|11047.5|11032.5|11047.5|11032.5|1
1633604370000|2021-10-07 10:59:30|11046|11031|11046|11031|11046|11031|11046|11031|0
1633604380000|2021-10-07 10:59:40|11045.5|11030.5|11045.5|11030.5|11045.5|11030.5|11045.5|11030.5|2
1633604400000|2021-10-07 11:00:00|11046.1|11031.1|11048.2|11033.2|11049.3|11034.3|11046.1|11031.1|3
1633604410000|2021-10-07 11:00:10|11048.8|11033.8|11048.8|11033.8|11048.8|11033.8|11048.8|11033.8|2
1633604420000|2021-10-07 11:00:20|11048.5|11033.5|11048.5|11033.5|11048.5|11033.5|11048.5|11033.5|2
1633604430000|2021-10-07 11:00:30|11048.8|11033.8|11048.8|11033.8|11048.8|11033.8|11048.8|11033.8|0
1633604440000|2021-10-07 11:00:40|11048.2|11033.2|11047|11032|11048.2|11033.2|11047|11032|3
1633604460000|2021-10-07 11:01:00|||||||||2
1633604520000|2021-10-07 11:02:00|11046.1|11031.1|11046.3|11031.3|11046.6|11031.6|11043.6|11028.6|3
1633604530000|2021-10-07 11:02:10|||||||||4
1633604540000|2021-10-07 11:02:20|11046.1|11031.1|11046.1|11031.1|11046.1|11031.1|11046.1|11031.1|4
1633604550000|2021-10-07 11:02:30|11045.8|11030.8|11047.8|11022.8|11047.8|11030.8|11044.6|11022.8|2
1633604560000|2021-10-07 11:02:40|11046.8|11021.8|11039.8|11024.8|11046.8|11026|11039.8|11021.8|0
1633604580000|2021-10-07 11:03:00|11039|11024|11037.8|11022.8|11039|11024|11037.8|11022.8|0
1633604590000|2021-10-07 11:03:10|||||||||1
1633604610000|2021-10-07 11:03:30|11042.1|11027.1|11039.8|11024.8|11042.1|11027.1|11039.8|11024.8|0
1633604620000|2021-10-07 11:03:40|11040.7|11025.7|11040.9|11025.9|11040.9|11025.9|11040.7|11025.7|0
1633604650000|2021-10-07 11:04:10|11041.2|11026.2|11042.1|11027.1|11042.1|11027.1|11041.2|11026.2|5
1633604670000|2021-10-07 11:04:30|11041.5|11026.5|11043|11028|11043|11028|11041.5|11026.5|0
1633604750000|2021-10-07 11:05:50|11048.3|11033.3|11048.1|11033.1|11048.3|11033.3|11047.6|11032.6|10
1633604760000|2021-10-07 11:06:00|11048.4|11033.4|11048.4|11033.4|11048.4|11033.4|11048.4|11033.4|0
1633604770000|2021-10-07 11:06:10|11048.7|11033.7|11048.9|11033.9|11048.9|11033.9|11048.7|11033.7|2
1633604800000|2021-10-07 11:06:40|11048|11033|11048.1|11033.1|11048.1|11033.1|11047.6|11032.6|1
1633604810000|2021-10-07 11:06:50|11048.4|11033.4|11036.4|11021.4|11048.4|11033.4|11036.4|11021.4|31
1633604820000|2021-10-07 11:07:00|11033.3|11018.3|11034.4|11019.4|11036.9|11021.9|11033.3|11018.3|13
1633604830000|2021-10-07 11:07:10|11036.9|11021.9|11037|11022|11037.2|11022.2|11036.9|11021.9|2
1633604840000|2021-10-07 11:07:20|11035.8|11020.8|11036|11021|11036|11021|11035.8|11020.8|3
1633604850000|2021-10-07 11:07:30|11035.4|11020.4|11034.5|11019.5|11035.4|11020.4|11034.5|11019.5|0
1633604860000|2021-10-07 11:07:40|11034.3|11019.3|11033.1|11018.1|11034.3|11019.3|11032.8|11017.8|5
1633604870000|2021-10-07 11:07:50|11032.1|11017.1|11032.3|11017.3|11032.3|11017.3|11032.1|11017.1|4
1633604880000|2021-10-07 11:08:00|11031.8|11016.8|11034.4|11019.4|11034.8|11019.8|11031.8|11016.8|4
1633604890000|2021-10-07 11:08:10|11028|11013|11028|11013|11028|11013|11028|11013|7
1633604900000|2021-10-07 11:08:20|11032.4|11017.4|11028|11013|11032.4|11017.4|11027|11012|2
1633604910000|2021-10-07 11:08:30|11028.4|11013.4|11029|11014|11029|11014|11028.4|11013.4|0
1633604940000|2021-10-07 11:09:00|11031|11016|11031|11016|11031|11016|11031|11016|0
1633604950000|2021-10-07 11:09:10|11029.8|11014.8|11029|11014|11029.8|11014.8|11029|11014|2
1633605000000|2021-10-07 11:10:00|11028.7|11013.7|11029.2|11014.2|11029.2|11014.2|11028.7|11013.7|0
1633605010000|2021-10-07 11:10:10|11030.7|11015.7|11031.7|11016.7|11031.7|11016.7|11030.7|11015.7|1
1633605020000|2021-10-07 11:10:20|11032.7|11017.7|11029.3|11014.3|11032.7|11017.7|11028.9|11013.9|3
1633605030000|2021-10-07 11:10:30|11029.7|11014.7|11029.3|11014.3|11029.7|11014.7|11029.3|11014.3|0
1633605050000|2021-10-07 11:10:50|11028.7|11013.7|11028.7|11013.7|11028.7|11013.7|11028.7|11013.7|9
1633605090000|2021-10-07 11:11:30|11029.3|11014.3|11029.3|11014.3|11029.3|11014.3|11029.3|11014.3|0
1633605110000|2021-10-07 11:11:50|11029.7|11014.7|11029.9|11014.9|11029.9|11014.9|11029.7|11014.7|5
1633605130000|2021-10-07 11:12:10|11028.5|11013.5|11028.5|11013.5|11028.5|11013.5|11028.5|11013.5|0
1633605140000|2021-10-07 11:12:20|11035.1|11020.1|11035.1|11020.1|11035.1|11020.1|11035.1|11020.1|18
1633605170000|2021-10-07 11:12:50|11033.6|11018.6|11033.8|11018.8|11033.8|11018.8|11033.6|11018.6|0
1633605180000|2021-10-07 11:13:00|11034.1|11019.1|11035.1|11020.1|11035.1|11020.1|11034.1|11019.1|0
1633605210000|2021-10-07 11:13:30|11035.5|11020.5|11045.4|11030.4|11049.8|11031.8|11035.5|11012.3|73
1633605220000|2021-10-07 11:13:40|11044.6|11029.6|11045.4|11030.4|11045.4|11030.4|11043.4|11028.4|1
1633605230000|2021-10-07 11:13:50|11046.4|11031.4|11048.4|11033.4|11049.4|11034.4|11046.4|11031.4|0
1633605250000|2021-10-07 11:14:10|11048|11033|11044.4|11029.4|11048|11033|11044.4|11029.4|1
1633605260000|2021-10-07 11:14:20|11044.6|11029.6|11044.9|11029.9|11044.9|11029.9|11044.6|11029.6|0
1633605280000|2021-10-07 11:14:40|11044.7|11029.7|11045.4|11030.4|11045.4|11030.4|11044.4|11029.4|1
1633605290000|2021-10-07 11:14:50|11044.4|11029.4|11043.2|11028.2|11044.6|11029.6|11043.2|11028.2|3
1633605300000|2021-10-07 11:15:00|11044|11029|11041.7|11026.7|11044|11029|11041.7|11026.7|0
1633605310000|2021-10-07 11:15:10|11042.2|11027.2|11043.4|11028.4|11043.4|11028.4|11041.7|11026.7|2
1633605330000|2021-10-07 11:15:30|||||||||1
1633605340000|2021-10-07 11:15:40|11043.6|11028.6|11044.2|11029.2|11044.2|11029.2|11043.6|11028.6|0
1633605350000|2021-10-07 11:15:50|11044.4|11029.4|11044.7|11029.7|11044.7|11029.7|11044.4|11029.4|0
1633605360000|2021-10-07 11:16:00|11044.4|11029.4|11043.9|11028.9|11044.4|11029.4|11043.4|11028.4|0
1633605370000|2021-10-07 11:16:10|11043.6|11028.6|11043.6|11028.6|11043.6|11028.6|11043.6|11028.6|0
1633605400000|2021-10-07 11:16:40|11043.9|11028.9|11043.9|11028.9|11043.9|11028.9|11043.9|11028.9|0
1633605410000|2021-10-07 11:16:50|11043.8|11028.8|11044.4|11029.4|11044.4|11029.4|11043.8|11028.8|0
1633605420000|2021-10-07 11:17:00|11043.4|11028.4|11044.4|11029.4|11044.4|11029.4|11043.4|11028.4|0
1633605430000|2021-10-07 11:17:10|11044.7|11029.7|11043.9|11028.9|11044.7|11029.7|11043.4|11028.4|0
1633605470000|2021-10-07 11:17:50|11044|11029|11042.2|11027.2|11044.2|11029.2|11042.2|11027.2|6
1633605480000|2021-10-07 11:18:00|11043|11028|11041.1|11026.1|11043|11028|11040.2|11025.2|0
1633605490000|2021-10-07 11:18:10|11040.6|11025.6|11039.2|11024.2|11041.4|11026.4|11039.2|11024.2|1
1633605500000|2021-10-07 11:18:20|11038.7|11023.7|11040.9|11025.9|11040.9|11025.9|11038.4|11023.4|0
1633605510000|2021-10-07 11:18:30|11041.2|11026.2|11042.5|11027.5|11042.5|11027.5|11040.2|11025.2|0
1633605520000|2021-10-07 11:18:40|11042.1|11027.1|11041|11026|11042.1|11027.1|11041|11026|0
1633605580000|2021-10-07 11:19:40|11040.5|11025.5|11041.3|11026.3|11041.3|11026.3|11040.5|11025.5|1
1633605590000|2021-10-07 11:19:50|11041.6|11026.6|11039.6|11024.6|11041.6|11026.6|11037.6|11022.6|2
1633605600000|2021-10-07 11:20:00|11039.8|11024.8|11040.1|11025.1|11040.1|11025.1|11039.8|11024.8|0
1633605620000|2021-10-07 11:20:20|11039.6|11024.6|11039.6|11024.6|11039.6|11024.6|11039.6|11024.6|2
1633605650000|2021-10-07 11:20:50|11040.4|11025.4|11040.4|11025.4|11040.4|11025.4|11040.4|11025.4|4
1633605850000|2021-10-07 11:24:10|11040.8|11025.8|11043.3|11028.3|11043.3|11028.3|11040.8|11025.8|3
1633605860000|2021-10-07 11:24:20|11041.1|11026.1|11042.9|11027.9|11042.9|11027.9|11041.1|11026.1|3
1633605870000|2021-10-07 11:24:30|11043.5|11028.5|11045.6|11030.6|11045.6|11030.6|11043.5|11028.5|3
1633605890000|2021-10-07 11:24:50|11046.8|11031.8|11052.5|11037.5|11052.5|11037.5|11046.8|11031.8|0
1633605900000|2021-10-07 11:25:00|11056.7|11041.7|11057.2|11042.2|11057.2|11042.2|11056.7|11041.7|1
1633605910000|2021-10-07 11:25:10|11057.7|11042.7|11058.3|11043.3|11058.3|11043.3|11057.7|11042.7|1
1633605920000|2021-10-07 11:25:20|11056.7|11041.7|11063.8|11048.8|11065.3|11050.3|11056.7|11041.7|5
1633605930000|2021-10-07 11:25:30|11063.4|11048.4|11061.3|11046.3|11063.4|11048.4|11060.3|11045.3|0
1633605940000|2021-10-07 11:25:40|11067.5|11042.5|11070|11032.5|11070|11043.1|11067.5|11032.5|32
1633605950000|2021-10-07 11:25:50|11063.9|11026.4|11064.4|11026.9|11064.4|11026.9|11063.9|11026.4|5
1633605960000|2021-10-07 11:26:00|11064.9|11027.4|11064.1|11026.6|11066.9|11029.4|11064.1|11026.6|0
1633605970000|2021-10-07 11:26:10|11062.6|11025.1|11059.6|11022.1|11062.6|11025.1|11059.6|11022.1|0
1633605990000|2021-10-07 11:26:30|11059.4|11021.9|11059.1|11021.6|11059.4|11021.9|11059.1|11021.6|0
1633606030000|2021-10-07 11:27:10|11049.5|11034.5|11051.9|11036.9|11051.9|11036.9|11049.5|11034.5|2
1633606100000|2021-10-07 11:28:20|11052.9|11037.9|11054.4|11039.4|11054.4|11039.4|11052.9|11037.9|0
1633606120000|2021-10-07 11:28:40|11051.9|11036.9|11051.9|11036.9|11051.9|11036.9|11051.9|11036.9|2
1633606140000|2021-10-07 11:29:00|11047.4|11032.4|11044.2|11029.2|11047.4|11032.4|11044.2|11029.2|1
1633606150000|2021-10-07 11:29:10|11042.8|11027.8|11042.8|11027.8|11042.8|11027.8|11042.8|11027.8|0
1633606160000|2021-10-07 11:29:20|11047.7|11022.7|11051.9|11014.4|11051.9|11022.7|11047.7|11014.4|0
1633606170000|2021-10-07 11:29:30|11038.1|11023.1|11043.2|11018.2|11052.4|11023.1|11034.5|11011|2
1633606180000|2021-10-07 11:29:40|||||||||2
1633606190000|2021-10-07 11:29:50|||||||||2
1633606220000|2021-10-07 11:30:20|11049|11011.5|11041.7|11016.7|11049|11016.7|11041.7|11010.9|0
1633606230000|2021-10-07 11:30:30|11042.6|11017.6|11043.5|11018.5|11043.5|11018.5|11042.6|11017.6|0
1633606240000|2021-10-07 11:30:40|11039.5|11024.5|11041|11026|11041|11026|11039.5|11024.5|0
1633606290000|2021-10-07 11:31:30|11040.7|11025.7|11040.7|11025.7|11040.7|11025.7|11040.7|11025.7|1
1633606300000|2021-10-07 11:31:40|11041|11026|11041|11026|11041|11026|11041|11026|0
1633606340000|2021-10-07 11:32:20|11039.8|11024.8|11038|11023|11039.8|11024.8|11038|11023|1
1633606360000|2021-10-07 11:32:40|11037.5|11022.5|11037.8|11022.8|11037.8|11022.8|11037.5|11022.5|2
1633606410000|2021-10-07 11:33:30|11038|11023|11038|11023|11038|11023|11038|11023|1
1633606430000|2021-10-07 11:33:50|11037.6|11022.6|11037.6|11022.6|11037.6|11022.6|11037.6|11022.6|0
1633606450000|2021-10-07 11:34:10|11038.4|11023.4|11039|11024|11039|11024|11038.4|11023.4|0
1633606460000|2021-10-07 11:34:20|11037.6|11022.6|11037.6|11022.6|11037.6|11022.6|11037.6|11022.6|1
1633606470000|2021-10-07 11:34:30|11038|11023|11038|11023|11038|11023|11038|11023|0
1633606490000|2021-10-07 11:34:50|11038.2|11023.2|11038.5|11023.5|11038.5|11023.5|11038.2|11023.2|0
1633606500000|2021-10-07 11:35:00|11042.3|11027.3|11042.3|11027.3|11042.3|11027.3|11042.3|11027.3|2
1633606510000|2021-10-07 11:35:10|11042|11027|11042|11027|11042|11027|11042|11027|0
1633606520000|2021-10-07 11:35:20|||||||||2
1633606570000|2021-10-07 11:36:10|11043|11028|11043|11028|11043|11028|11043|11028|0
1633606580000|2021-10-07 11:36:20|11045.6|11030.6|11049.5|11034.5|11049.5|11034.5|11045.6|11030.6|0
1633606600000|2021-10-07 11:36:40|11051|11036|11051.2|11036.2|11052|11037|11051|11036|5
1633606620000|2021-10-07 11:37:00|11050|11035|11050.5|11035.5|11050.5|11035.5|11050|11035|2
1633606680000|2021-10-07 11:38:00|11051.5|11036.5|11055.8|11040.8|11056|11041|11051.5|11036.5|1
1633606690000|2021-10-07 11:38:10|11056|11041|11056|11041|11056|11041|11056|11041|2
1633606700000|2021-10-07 11:38:20|11055.8|11040.8|11056|11041|11056|11041|11055.8|11040.8|1
1633606710000|2021-10-07 11:38:30|11056.2|11041.2|11059.5|11044.5|11059.5|11044.5|11056.2|11041.2|0
1633606720000|2021-10-07 11:38:40|11059.9|11044.9|11062.1|11047.1|11063|11048|11059.9|11044.9|2
1633606730000|2021-10-07 11:38:50|11062.3|11047.3|11064.5|11049.5|11064.5|11049.5|11062.3|11047.3|2
1633606760000|2021-10-07 11:39:20|11064.8|11049.8|11069.2|11054.2|11071.3|11054.4|11064.8|11046.1|2
1633606770000|2021-10-07 11:39:30|11069.4|11054.4|11069.4|11054.4|11069.4|11054.4|11069.2|11054.2|0
1633606780000|2021-10-07 11:39:40|11069.2|11054.2|11072.5|11057.5|11072.5|11057.5|11069.2|11054.2|0
1633606790000|2021-10-07 11:39:50|11072.6|11057.6|11072.6|11057.6|11072.8|11057.8|11072.6|11057.6|5
1633606800000|2021-10-07 11:40:00|11072.8|11057.8|11072.7|11057.7|11072.8|11057.8|11072.7|11057.7|2
1633606810000|2021-10-07 11:40:10|11071.3|11056.3|11068.1|11053.1|11071.3|11056.3|11067.4|11052.4|2
1633606820000|2021-10-07 11:40:20|11071.6|11034.1|11071.6|11034.1|11071.6|11034.1|11071.6|11034.1|46
1633606830000|2021-10-07 11:40:30|11059.2|11021.7|11060.4|11022.9|11061.6|11046.6|11059.2|11021.7|0
1633606840000|2021-10-07 11:40:40|11061|11023.5|11063|11025.5|11063|11025.5|11061|11023.5|0
1633606850000|2021-10-07 11:40:50|11062.1|11024.6|11062.1|11024.6|11062.1|11024.6|11062.1|11024.6|1
1633606870000|2021-10-07 11:41:10|11062.6|11025.1|11062.6|11025.1|11062.6|11025.1|11062.6|11025.1|0
1633606890000|2021-10-07 11:41:30|11055.4|11030.4|11053.9|11028.9|11055.4|11030.4|11053.9|11028.9|0
1633606920000|2021-10-07 11:42:00|11054.1|11029.1|11050.9|11035.9|11054.4|11035.9|11050.4|11028.9|0
1633606930000|2021-10-07 11:42:10|11054.8|11039.8|11065.8|11050.8|11065.8|11050.8|11054.8|11039.8|6
1633606940000|2021-10-07 11:42:20|11062.9|11047.9|11062.9|11047.9|11062.9|11047.9|11062.9|11047.9|0
1633606950000|2021-10-07 11:42:30|11058.7|11043.7|11059.7|11044.7|11059.7|11044.7|11058.7|11043.7|3
1633606970000|2021-10-07 11:42:50|11062.6|11047.6|11062.6|11047.6|11062.8|11047.8|11062.3|11047.3|2
1633606990000|2021-10-07 11:43:10|11060.6|11045.6|11060.6|11045.6|11060.6|11045.6|11060.6|11045.6|1
1633607000000|2021-10-07 11:43:20|11060.9|11045.9|11059.9|11044.9|11060.9|11045.9|11059.4|11044.4|1
1633607010000|2021-10-07 11:43:30|11059.3|11044.3|11059.3|11044.3|11059.3|11044.3|11059.3|11044.3|1
1633607020000|2021-10-07 11:43:40|11058.9|11043.9|11059.9|11044.9|11059.9|11044.9|11058.9|11043.9|4
1633607030000|2021-10-07 11:43:50|11059.6|11044.6|11060.1|11045.1|11060.6|11045.6|11059.6|11044.6|1
1633607040000|2021-10-07 11:44:00|11061|11046|11061|11046|11061|11046|11061|11046|0
1633607060000|2021-10-07 11:44:20|11062.2|11047.2|11065.6|11050.6|11065.6|11050.6|11062.2|11047.2|0
1633607070000|2021-10-07 11:44:30|11065.1|11050.1|11066|11051|11066|11051|11065.1|11050.1|1
1633607080000|2021-10-07 11:44:40|11066.3|11051.3|11066.3|11051.3|11066.3|11051.3|11066.3|11051.3|0
1633607100000|2021-10-07 11:45:00|11066.9|11051.9|11074.1|11049.1|11074.9|11054.7|11066.9|11049.1|0
1633607110000|2021-10-07 11:45:10|11073.9|11048.9|11071.5|11056.5|11073.9|11056.5|11070.3|11048.9|0
1633607120000|2021-10-07 11:45:20|11075.9|11050.9|11073.1|11048.1|11075.9|11050.9|11073.1|11048.1|0
1633607130000|2021-10-07 11:45:30|11069.6|11054.6|11048.1|11033.1|11074.6|11054.6|11048.1|11033.1|14
1633607140000|2021-10-07 11:45:40|11048.4|11033.4|11048.4|11033.4|11048.4|11033.4|11048.4|11033.4|3
1633607160000|2021-10-07 11:46:00|11048.1|11033.1|11065|11040|11065|11040|11048.1|11033.1|11
1633607170000|2021-10-07 11:46:10|11075|11037.5|11076.5|11039|11076.5|11039|11075|11037.5|0
1633607180000|2021-10-07 11:46:20|11074.7|11037.2|11078.4|11040.9|11079.1|11043.7|11068.2|11037.2|7
1633607190000|2021-10-07 11:46:30|11078.6|11041.1|11078.7|11041.2|11079|11041.5|11078.6|11041.1|0
1633607200000|2021-10-07 11:46:40|11079.2|11041.7|11073|11035.5|11079.2|11041.7|11072.2|11034.7|0
1633607210000|2021-10-07 11:46:50|11070.9|11045.9|11078.7|11041.2|11078.7|11050.5|11070.9|11041.2|0
1633607220000|2021-10-07 11:47:00|11074.2|11036.7|11074.2|11036.7|11074.2|11036.7|11074.2|11036.7|0
1633607230000|2021-10-07 11:47:10|11075.5|11050.5|11075.5|11050.5|11075.5|11050.5|11075.5|11050.5|0
1633607250000|2021-10-07 11:47:30|11075.8|11050.8|11075.8|11050.8|11075.8|11050.8|11075.8|11050.8|1
1633607270000|2021-10-07 11:47:50|11074.3|11059.3|11073.9|11058.9|11074.3|11059.3|11073.9|11058.9|0
1633607280000|2021-10-07 11:48:00|11071.4|11056.4|11069.7|11054.7|11071.4|11056.4|11069.7|11054.7|1
1633607290000|2021-10-07 11:48:10|11069.4|11054.4|11073.9|11058.9|11073.9|11058.9|11069.4|11054.4|0
1633607300000|2021-10-07 11:48:20|11073.7|11058.7|11074.1|11059.1|11074.3|11059.3|11073.4|11058.4|2
1633607310000|2021-10-07 11:48:30|11071.6|11056.6|11075.3|11050.3|11075.3|11056.6|11071.6|11050.3|4
1633607340000|2021-10-07 11:49:00|11074.1|11059.1|11074.1|11059.1|11074.1|11059.1|11074.1|11059.1|0
1633607360000|2021-10-07 11:49:20|||||||||1
1633607370000|2021-10-07 11:49:30|11073.5|11058.5|11072.9|11057.9|11073.5|11058.5|11072.9|11057.9|0
1633607380000|2021-10-07 11:49:40|11074.1|11059.1|11074.1|11059.1|11074.1|11059.1|11074.1|11059.1|1
1633607410000|2021-10-07 11:50:10|11072.4|11057.4|11072.4|11057.4|11072.4|11057.4|11072.4|11057.4|0
1633607430000|2021-10-07 11:50:30|11064.9|11039.9|11062.6|11037.6|11064.9|11043.8|11056.1|11037.6|6
1633607440000|2021-10-07 11:50:40|11065.4|11040.4|11065.4|11040.4|11065.4|11040.4|11065.4|11040.4|0
1633607450000|2021-10-07 11:50:50|11064.8|11039.8|11063.7|11038.7|11064.8|11039.8|11063.7|11038.7|0
1633607460000|2021-10-07 11:51:00|11059.3|11044.3|11061.1|11046.1|11061.1|11046.1|11059.3|11044.3|1
1633607470000|2021-10-07 11:51:10|11065.9|11040.9|11065.9|11040.9|11065.9|11040.9|11065.9|11040.9|0
1633607490000|2021-10-07 11:51:30|11065.6|11040.6|11061.8|11046.8|11065.6|11046.8|11061.8|11040.6|0
1633607500000|2021-10-07 11:51:40|11062.1|11047.1|11062.1|11047.1|11062.1|11047.1|11062.1|11047.1|1
1633607510000|2021-10-07 11:51:50|||||||||1
1633607530000|2021-10-07 11:52:10|11063.6|11048.6|11063.6|11048.6|11063.6|11048.6|11063.6|11048.6|0
1633607550000|2021-10-07 11:52:30|11060.1|11045.1|11060.1|11045.1|11060.1|11045.1|11060.1|11045.1|0
1633607560000|2021-10-07 11:52:40|11070.6|11045.6|11070.6|11045.6|11070.6|11045.6|11070.6|11045.6|2
1633607580000|2021-10-07 11:53:00|11070.1|11045.1|11070.3|11045.3|11070.3|11045.3|11070.1|11045.1|0
1633607590000|2021-10-07 11:53:10|11070.2|11045.2|11069.9|11044.9|11070.2|11045.2|11069.9|11044.9|0
1633607600000|2021-10-07 11:53:20|11074.4|11036.9|11067.4|11029.9|11074.4|11036.9|11066.9|11029.4|17
1633607610000|2021-10-07 11:53:30|11067.2|11029.7|11066.9|11029.4|11067.2|11029.7|11066.9|11029.4|0
1633607620000|2021-10-07 11:53:40|11057.7|11032.7|11038|11023|11057.7|11035.2|11037.6|11022.6|4
1633607630000|2021-10-07 11:53:50|11043|11028|11042|11027|11043.2|11028.2|11042|11027|7
1633607660000|2021-10-07 11:54:20|11042.3|11027.3|11046.6|11021.6|11046.6|11027.5|11042|11021.6|2
1633607670000|2021-10-07 11:54:30|11044.7|11019.7|11041.2|11016.2|11044.7|11019.7|11041.2|11016.2|4
1633607680000|2021-10-07 11:54:40|11033.4|11018.4|11034.7|11019.7|11041.2|11019.7|11029.2|11014.2|2
1633607690000|2021-10-07 11:54:50|11033.5|11018.5|11034.2|11019.2|11034.2|11019.2|11033.2|11018.2|0
1633607700000|2021-10-07 11:55:00|11031.7|11016.7|11027.7|11012.7|11031.7|11016.7|11025.7|11010.7|14
1633607710000|2021-10-07 11:55:10|11025.7|11010.7|11016.5|11001.5|11026.7|11011.7|11012.9|10997.9|50
1633607720000|2021-10-07 11:55:20|11016.2|11001.2|11015.9|11000.9|11016.2|11001.2|11015.9|11000.9|2
1633607730000|2021-10-07 11:55:30|||||||||10
1633607740000|2021-10-07 11:55:40|11016.5|11001.5|11016.4|11001.4|11016.5|11001.5|11015.9|11000.9|1
1633607750000|2021-10-07 11:55:50|11013.9|10998.9|11012.7|10997.7|11013.9|10998.9|11007.9|10992.9|14
1633607760000|2021-10-07 11:56:00|11013.5|10998.5|10988.5|10973.5|11013.5|10998.5|10988.5|10967.2|33
1633607770000|2021-10-07 11:56:10|10983.7|10968.7|10968.8|10953.8|10983.7|10968.7|10947.6|10932.6|65
1633607780000|2021-10-07 11:56:20|10969.1|10954.1|10970|10955|10976.9|10958.9|10969.1|10948.1|24
1633607790000|2021-10-07 11:56:30|10969.6|10954.6|10968.3|10953.3|10969.6|10954.6|10967.3|10952.3|1
1633607800000|2021-10-07 11:56:40|10968.8|10953.8|10968.8|10953.8|10968.8|10953.8|10968.8|10953.8|0
1633607810000|2021-10-07 11:56:50|10976.8|10951.8|10970.3|10955.3|10976.8|10955.7|10970.3|10951.5|7
1633607820000|2021-10-07 11:57:00|10970.6|10955.6|10968.1|10953.1|10976.5|10955.6|10968.1|10951.5|16
1633607830000|2021-10-07 11:57:10|10967.9|10952.9|10969.1|10954.1|10969.1|10954.1|10967.6|10952.6|0
1633607840000|2021-10-07 11:57:20|10970|10955|10971.1|10956.1|10971.1|10956.1|10969.6|10954.6|1
1633607850000|2021-10-07 11:57:30|10971.3|10956.3|10971.9|10956.9|10971.9|10956.9|10971.1|10956.1|1
1633607860000|2021-10-07 11:57:40|10971.3|10956.3|10973.9|10958.9|10973.9|10958.9|10970.4|10955.4|2
1633607870000|2021-10-07 11:57:50|10974.8|10959.8|10977.4|10962.4|10977.4|10962.4|10974.8|10959.8|6
1633607880000|2021-10-07 11:58:00|10977.9|10962.9|10979.2|10964.2|10979.2|10964.2|10977.9|10962.9|5
1633607890000|2021-10-07 11:58:10|10978.9|10963.9|10978.9|10963.9|10978.9|10963.9|10978.9|10963.9|0
1633607900000|2021-10-07 11:58:20|10979.7|10964.7|10977.9|10962.9|10980.9|10965.9|10977.7|10962.7|25
1633607910000|2021-10-07 11:58:30|10979.4|10964.4|10981.9|10966.9|10981.9|10966.9|10979.4|10964.4|2
1633607920000|2021-10-07 11:58:40|10982.1|10967.1|10982.4|10967.4|10982.4|10967.4|10982.1|10967.1|1
1633607930000|2021-10-07 11:58:50|10982.9|10967.9|10982.9|10967.9|10982.9|10967.9|10982.9|10967.9|1
1633607940000|2021-10-07 11:59:00|10980.1|10965.1|10981.3|10966.3|10981.3|10966.3|10978.1|10963.1|64
1633607980000|2021-10-07 11:59:40|||||||||1
1633607990000|2021-10-07 11:59:50|10981.5|10966.5|10984.9|10969.9|10984.9|10969.9|10981.5|10966.5|24
1633608000000|2021-10-07 12:00:00|10985.2|10970.2|10981.7|10966.7|10988.1|10973.1|10981.7|10966.7|5
1633608010000|2021-10-07 12:00:10|10982.4|10967.4|10979.4|10964.4|10982.4|10967.4|10978.4|10963.4|10
1633608020000|2021-10-07 12:00:20|10979.6|10964.6|10978.4|10963.4|10979.9|10964.9|10978.4|10963.4|0
1633608030000|2021-10-07 12:00:30|10980.4|10965.4|10985.7|10970.7|10985.7|10970.7|10980.4|10965.4|6
1633608040000|2021-10-07 12:00:40|10985.4|10970.4|10987.1|10972.1|10987.1|10972.1|10985.4|10970.4|1
1633608050000|2021-10-07 12:00:50|10987.5|10972.5|10988.1|10973.1|10990.1|10975.1|10987.5|10972.5|4
1633608060000|2021-10-07 12:01:00|10987.8|10972.8|10986.6|10971.6|10988.6|10973.6|10986.6|10971.6|4
1633608070000|2021-10-07 12:01:10|10986|10971|10982.7|10967.7|10986|10971|10982.7|10967.7|2
1633608080000|2021-10-07 12:01:20|10983.2|10968.2|10985.2|10970.2|10985.2|10970.2|10983.2|10968.2|1
1633608090000|2021-10-07 12:01:30|10983.7|10968.7|10983.7|10968.7|10984.2|10969.2|10983.7|10968.7|1
1633608110000|2021-10-07 12:01:50|10984.2|10969.2|10984.2|10969.2|10984.2|10969.2|10984.2|10969.2|1
1633608120000|2021-10-07 12:02:00|10984.4|10969.4|10984.4|10969.4|10984.4|10969.4|10984.4|10969.4|1
1633608130000|2021-10-07 12:02:10|10984.7|10969.7|10984.7|10969.7|10984.7|10969.7|10984.7|10969.7|0
1633608140000|2021-10-07 12:02:20|10987.2|10972.2|10989.2|10974.2|10989.2|10974.2|10987.2|10972.2|4
1633608150000|2021-10-07 12:02:30|10988.4|10973.4|10984.9|10969.9|10988.4|10973.4|10984.9|10969.9|4
1633608160000|2021-10-07 12:02:40|10985.2|10970.2|10984.7|10969.7|10985.2|10970.2|10984.7|10969.7|1
1633608170000|2021-10-07 12:02:50|10976.7|10961.7|10977.3|10962.3|10977.3|10962.3|10976.7|10961.7|14
1633608180000|2021-10-07 12:03:00|10978.3|10963.3|10982.3|10967.3|10982.3|10967.3|10975.8|10960.8|8
1633608190000|2021-10-07 12:03:10|10977.8|10962.8|10978.3|10963.3|10978.3|10963.3|10977.8|10962.8|0
1633608220000|2021-10-07 12:03:40|10976.8|10961.8|10976.7|10961.7|10977.7|10962.7|10974.7|10959.7|3
1633608230000|2021-10-07 12:03:50|10976.5|10961.5|10977.7|10962.7|10977.7|10962.7|10976.3|10961.3|2
1633608240000|2021-10-07 12:04:00|10976.9|10961.9|10976.1|10961.1|10976.9|10961.9|10975.8|10960.8|8
1633608250000|2021-10-07 12:04:10|10975.5|10960.5|10975.5|10960.5|10975.5|10960.5|10975.5|10960.5|0
1633608270000|2021-10-07 12:04:30|10975.7|10960.7|10976.2|10961.2|10976.2|10961.2|10975.7|10960.7|1
1633608280000|2021-10-07 12:04:40|10976|10961|10975.7|10960.7|10976|10961|10975.2|10960.2|3
1633608290000|2021-10-07 12:04:50|10972.5|10957.5|10969.9|10954.9|10972.5|10957.5|10969.7|10954.7|4
1633608300000|2021-10-07 12:05:00|10970.2|10955.2|10970.2|10955.2|10970.2|10955.2|10970.2|10955.2|1
1633608310000|2021-10-07 12:05:10|10975.4|10960.4|10971.7|10956.7|10975.4|10960.4|10971.7|10956.7|2
1633608320000|2021-10-07 12:05:20|10969.4|10954.4|10969.4|10954.4|10969.4|10954.4|10969.4|10954.4|0
1633608330000|2021-10-07 12:05:30|10966.6|10951.6|10956.2|10941.2|10970.2|10951.6|10956.2|10940.1|26
1633608340000|2021-10-07 12:05:40|10955.9|10940.9|10955.9|10940.9|10955.9|10940.9|10955.9|10940.9|0
1633608350000|2021-10-07 12:05:50|10956.9|10941.9|10955.7|10940.7|10956.9|10941.9|10955.4|10940.4|11
1633608360000|2021-10-07 12:06:00|10955.4|10940.4|10951.7|10936.7|10958.1|10943.1|10951.7|10931.8|18
1633608370000|2021-10-07 12:06:10|10952.5|10937.5|10952.5|10937.5|10952.5|10937.5|10952.5|10937.5|1
1633608380000|2021-10-07 12:06:20|10951.7|10936.7|10952.7|10937.7|10952.7|10937.7|10951.7|10936.7|0
1633608390000|2021-10-07 12:06:30|10951.4|10936.4|10951.7|10936.7|10952.2|10937.2|10950.9|10935.9|6
1633608410000|2021-10-07 12:06:50|10949.9|10934.9|10949.4|10934.4|10949.9|10934.9|10948.9|10933.9|7
1633608420000|2021-10-07 12:07:00|10949.1|10934.1|10947.7|10932.7|10949.1|10934.1|10947.7|10932.7|1
1633608430000|2021-10-07 12:07:10|10947.1|10932.1|10947.7|10932.7|10947.7|10932.7|10947.1|10932.1|5
1633608440000|2021-10-07 12:07:20|10948.5|10933.5|10948|10933|10948.5|10933.5|10947.5|10932.5|4
1633608450000|2021-10-07 12:07:30|10947.5|10932.5|10948|10933|10948|10933|10947.5|10932.5|2
1633608460000|2021-10-07 12:07:40|10948.2|10933.2|10948.5|10933.5|10948.5|10933.5|10948.2|10933.2|0
1633608470000|2021-10-07 12:07:50|10950.5|10935.5|10950|10935|10950.5|10935.5|10950|10935|3
1633608480000|2021-10-07 12:08:00|10953|10938|10953|10938|10953|10938|10953|10938|2
1633608490000|2021-10-07 12:08:10|10953.6|10938.6|10947.6|10932.6|10953.6|10938.6|10947.6|10932.6|3
1633608500000|2021-10-07 12:08:20|10946.8|10931.8|10935.9|10920.9|10946.8|10931.8|10933.9|10918.9|24
1633608510000|2021-10-07 12:08:30|10936.1|10921.1|10929.3|10914.3|10936.4|10921.4|10929.3|10914.3|7
1633608520000|2021-10-07 12:08:40|10929.1|10914.1|10929.7|10914.7|10929.7|10914.7|10929.1|10914.1|2
1633608530000|2021-10-07 12:08:50|10929.3|10914.3|10924.1|10909.1|10929.3|10914.3|10924.1|10909.1|87
1633608540000|2021-10-07 12:09:00|10923.1|10908.1|10913|10898|10924.4|10909.4|10911.4|10896.4|10
1633608550000|2021-10-07 12:09:10|10913.6|10898.6|10910.1|10895.1|10914.6|10899.6|10910.1|10895.1|10
1633608560000|2021-10-07 12:09:20|10909.1|10894.1|10911.4|10896.4|10911.6|10896.6|10908.6|10893.6|24
1633608570000|2021-10-07 12:09:30|10911.8|10896.8|10912.5|10897.5|10918|10903|10911.8|10896.8|7
1633608580000|2021-10-07 12:09:40|10912.4|10897.4|10917.5|10902.5|10920|10905|10912.4|10897.4|8
1633608590000|2021-10-07 12:09:50|10917.1|10902.1|10916.2|10901.2|10917.1|10902.1|10914.7|10899.7|5
1633608600000|2021-10-07 12:10:00|10915.3|10900.3|10914.8|10899.8|10915.3|10900.3|10914.3|10899.3|2
1633608610000|2021-10-07 12:10:10|10914.6|10899.6|10914.6|10899.6|10915.8|10900.8|10914.3|10899.3|11
1633608620000|2021-10-07 12:10:20|10912.6|10897.6|10910.3|10895.3|10912.6|10897.6|10910.3|10895.3|1
1633608630000|2021-10-07 12:10:30|10909.3|10894.3|10913.3|10898.3|10913.3|10898.3|10908.8|10893.8|14
1633608640000|2021-10-07 12:10:40|10912.3|10897.3|10910.3|10895.3|10912.3|10897.3|10909.3|10894.3|2
1633608650000|2021-10-07 12:10:50|10909.8|10894.8|10913.7|10898.7|10913.9|10898.9|10908.3|10893.3|6
1633608660000|2021-10-07 12:11:00|10914|10899|10914.7|10899.7|10914.7|10899.7|10914|10899|0
1633608690000|2021-10-07 12:11:30|10915.3|10900.3|10914.8|10899.8|10915.3|10900.3|10914.8|10899.8|1
1633608700000|2021-10-07 12:11:40|10914.3|10899.3|10914.3|10899.3|10914.3|10899.3|10914.3|10899.3|0
1633608710000|2021-10-07 12:11:50|10914.8|10899.8|10914.8|10899.8|10914.8|10899.8|10914.8|10899.8|2
1633608720000|2021-10-07 12:12:00|10915|10900|10916.4|10901.4|10916.4|10901.4|10914.3|10899.3|1
1633608730000|2021-10-07 12:12:10|10917.2|10902.2|10925.7|10910.7|10925.7|10910.7|10917.2|10902.2|10
1633608740000|2021-10-07 12:12:20|10925.5|10910.5|10929.2|10914.2|10930.5|10915.5|10925.5|10910.5|9
1633608750000|2021-10-07 12:12:30|10930.7|10915.7|10931.4|10916.4|10931.4|10916.4|10930.7|10915.7|4
1633608760000|2021-10-07 12:12:40|10935.4|10920.4|10937.9|10922.9|10937.9|10922.9|10934.5|10919.5|3
1633608770000|2021-10-07 12:12:50|10938.3|10923.3|10942.2|10927.2|10942.3|10927.3|10938.3|10923.3|5
1633608780000|2021-10-07 12:13:00|10943.9|10928.9|10960.8|10945.8|10960.8|10945.8|10943.9|10928.9|8
1633608790000|2021-10-07 12:13:10|10960.6|10945.6|10958.8|10943.8|10960.6|10945.6|10958.8|10943.8|1
1633608800000|2021-10-07 12:13:20|10958.2|10943.2|10959.2|10944.2|10959.2|10944.2|10957.7|10942.7|7
1633608810000|2021-10-07 12:13:30|10958.9|10943.9|10958.9|10943.9|10958.9|10943.9|10958.9|10943.9|3
1633608820000|2021-10-07 12:13:40|10959.1|10944.1|10956.9|10941.9|10959.4|10944.4|10956.9|10941.9|12
1633608830000|2021-10-07 12:13:50|10957.9|10942.9|10951.3|10936.3|10957.9|10942.9|10951.3|10936.3|10
1633608840000|2021-10-07 12:14:00|10951|10936|10953.4|10938.4|10953.4|10938.4|10951|10936|2
1633608850000|2021-10-07 12:14:10|10954.4|10939.4|10959.9|10944.9|10959.9|10944.9|10954.4|10939.4|11
1633608860000|2021-10-07 12:14:20|10960.2|10945.2|10967.9|10952.9|10968.2|10953.2|10960.2|10945.2|39
1633608870000|2021-10-07 12:14:30|10968.1|10953.1|10974.3|10959.3|10974.5|10959.5|10968.1|10953.1|9
1633608880000|2021-10-07 12:14:40|10973.9|10958.9|10973.6|10958.6|10974|10959|10973.6|10958.6|8
1633608890000|2021-10-07 12:14:50|10973.3|10958.3|10967.6|10952.6|10973.3|10958.3|10967.6|10952.6|4
1633608900000|2021-10-07 12:15:00|10968.6|10953.6|10973.6|10958.6|10973.6|10958.6|10967.3|10952.3|7
1633608910000|2021-10-07 12:15:10|10974.2|10959.2|10976|10961|10976|10961|10972.2|10957.2|7
1633608920000|2021-10-07 12:15:20|10974.8|10959.8|10976|10961|10976|10961|10974.8|10959.8|5
1633608940000|2021-10-07 12:15:40|10975.2|10960.2|10976.9|10961.9|10976.9|10961.9|10975.2|10960.2|11
1633608950000|2021-10-07 12:15:50|10977.3|10962.3|10983.4|10968.4|10984.1|10969.1|10977.3|10962.3|124
1633608960000|2021-10-07 12:16:00|10983.1|10968.1|10973.9|10958.9|10983.1|10968.1|10971.2|10956.2|22
1633608970000|2021-10-07 12:16:10|10972|10957|10977.9|10962.9|10979|10964|10972|10957|6
1633608980000|2021-10-07 12:16:20|10977.1|10962.1|10977.1|10962.1|10977.1|10962.1|10977.1|10962.1|0
1633608990000|2021-10-07 12:16:30|10973.5|10958.5|10964.6|10949.6|10973.5|10958.5|10963.3|10948.3|6
1633609000000|2021-10-07 12:16:40|10964.2|10949.2|10954.9|10939.9|10964.2|10949.2|10953.4|10938.4|6
1633609010000|2021-10-07 12:16:50|10954|10939|10952.4|10937.4|10954|10939|10952.2|10937.2|4
1633609020000|2021-10-07 12:17:00|10952.9|10937.9|10943.9|10928.9|10953.4|10938.4|10942.9|10927.9|3
1633609030000|2021-10-07 12:17:10|10944.1|10929.1|10943.9|10928.9|10944.4|10929.4|10943.9|10928.9|0
1633609040000|2021-10-07 12:17:20|10942.4|10927.4|10941.4|10926.4|10942.4|10927.4|10941.4|10926.4|1
1633609050000|2021-10-07 12:17:30|10942|10927|10939.5|10924.5|10942.9|10927.9|10939.5|10924.5|8
1633609060000|2021-10-07 12:17:40|10937.5|10922.5|10922.9|10907.9|10937.5|10922.5|10922.9|10907.9|10
1633609070000|2021-10-07 12:17:50|10923.5|10908.5|10931.6|10916.6|10931.6|10916.6|10923.4|10908.4|8
1633609080000|2021-10-07 12:18:00|10932.6|10917.6|10936.6|10921.6|10941.1|10926.1|10932.6|10917.6|3
1633609090000|2021-10-07 12:18:10|10935.8|10920.8|10930.1|10915.1|10935.8|10920.8|10930.1|10915.1|0
1633609100000|2021-10-07 12:18:20|10930.6|10915.6|10927.1|10912.1|10930.6|10915.6|10926.1|10911.1|10
1633609110000|2021-10-07 12:18:30|10928.1|10913.1|10929.1|10914.1|10931.6|10916.6|10928.1|10913.1|1
1633609120000|2021-10-07 12:18:40|10928.9|10913.9|10930.5|10915.5|10933.6|10918.6|10928.6|10913.6|1
1633609130000|2021-10-07 12:18:50|10931.1|10916.1|10935.9|10920.9|10935.9|10920.9|10930.9|10915.9|3
1633609140000|2021-10-07 12:19:00|10935.6|10920.6|10935.6|10920.6|10935.6|10920.6|10935.6|10920.6|0
1633609150000|2021-10-07 12:19:10|10934.1|10919.1|10933.9|10918.9|10934.1|10919.1|10933.9|10918.9|1
1633609160000|2021-10-07 12:19:20|10932.4|10917.4|10929.6|10914.6|10932.4|10917.4|10929.6|10914.6|1
1633609170000|2021-10-07 12:19:30|10929|10914|10928.1|10913.1|10929|10914|10928.1|10913.1|1
1633609180000|2021-10-07 12:19:40|10929.5|10914.5|10934|10919|10934.5|10919.5|10929.5|10914.5|3
1633609190000|2021-10-07 12:19:50|10934.7|10919.7|10935.4|10920.4|10935.4|10920.4|10934.7|10919.7|2
1633609200000|2021-10-07 12:20:00|10935.2|10920.2|10935.2|10920.2|10935.2|10920.2|10935.2|10920.2|0
1633609210000|2021-10-07 12:20:10|10933|10918|10930.5|10915.5|10933|10918|10930.5|10915.5|1
1633609220000|2021-10-07 12:20:20|10930.9|10915.9|10930.7|10915.7|10930.9|10915.9|10930.5|10915.5|1
1633609230000|2021-10-07 12:20:30|10934.7|10919.7|10934.7|10919.7|10934.7|10919.7|10934.7|10919.7|1
1633609240000|2021-10-07 12:20:40|10935|10920|10936|10921|10936|10921|10935|10920|4
1633609250000|2021-10-07 12:20:50|10936.7|10921.7|10938.2|10923.2|10938.2|10923.2|10936.7|10921.7|1
1633609270000|2021-10-07 12:21:10|10936.7|10921.7|10936.2|10921.2|10936.7|10921.7|10936.2|10921.2|1
1633609290000|2021-10-07 12:21:30|10935.7|10920.7|10935.2|10920.2|10935.7|10920.7|10935.2|10920.2|0
1633609300000|2021-10-07 12:21:40|10935.7|10920.7|10935.7|10920.7|10935.7|10920.7|10935.7|10920.7|0
1633609310000|2021-10-07 12:21:50|10935.2|10920.2|10936.7|10921.7|10936.7|10921.7|10935.2|10920.2|2
1633609320000|2021-10-07 12:22:00|10938.2|10923.2|10934.7|10919.7|10938.2|10923.2|10934.7|10919.7|8
1633609330000|2021-10-07 12:22:10|10935.5|10920.5|10936.2|10921.2|10936.2|10921.2|10935.5|10920.5|3
1633609340000|2021-10-07 12:22:20|10936.4|10921.4|10936.4|10921.4|10936.4|10921.4|10936.4|10921.4|0
1633609350000|2021-10-07 12:22:30|10934.5|10919.5|10934.5|10919.5|10934.5|10919.5|10934.5|10919.5|1
1633609360000|2021-10-07 12:22:40|10933|10918|10914.1|10899.1|10933|10918|10912.9|10893|45
1633609370000|2021-10-07 12:22:50|10913.8|10898.8|10913.8|10898.8|10913.8|10898.8|10913.8|10898.8|1
1633609380000|2021-10-07 12:23:00|10914.1|10899.1|10913.5|10898.5|10924.3|10900.3|10913.5|10897|5
1633609390000|2021-10-07 12:23:10|10914|10899|10913.2|10898.2|10914|10899|10913.2|10898.2|2
1633609400000|2021-10-07 12:23:20|10913.1|10898.1|10914.1|10899.1|10914.1|10899.1|10909.6|10894.6|9
1633609410000|2021-10-07 12:23:30|10913.8|10898.8|10918.3|10903.3|10918.3|10903.3|10913.8|10898.8|1
1633609420000|2021-10-07 12:23:40|10918.6|10903.6|10919|10904|10919.9|10904.9|10917.8|10902.8|2
1633609430000|2021-10-07 12:23:50|10919.3|10904.3|10919.8|10904.8|10919.8|10904.8|10919.3|10904.3|2
1633609440000|2021-10-07 12:24:00|10920|10905|10915.8|10900.8|10920.8|10905.8|10915.8|10900.8|3
1633609450000|2021-10-07 12:24:10|10916.3|10901.3|10914.5|10899.5|10917|10902|10914.5|10899.5|4
1633609460000|2021-10-07 12:24:20|10913.2|10898.2|10915.9|10900.9|10915.9|10900.9|10912.5|10897.5|30
1633609470000|2021-10-07 12:24:30|10915.6|10900.6|10916.8|10901.8|10916.8|10901.8|10915.4|10900.4|10
1633609480000|2021-10-07 12:24:40|10918.3|10903.3|10918.6|10903.6|10918.6|10903.6|10918.1|10903.1|1
1633609490000|2021-10-07 12:24:50|10918.2|10903.2|10917.6|10902.6|10918.2|10903.2|10917.6|10902.6|3
1633609500000|2021-10-07 12:25:00|10917.1|10902.1|10917.1|10902.1|10918.1|10903.1|10916.6|10901.6|3
1633609510000|2021-10-07 12:25:10|10916.9|10901.9|10916.6|10901.6|10916.9|10901.9|10916.6|10901.6|0
1633609520000|2021-10-07 12:25:20|10919.1|10904.1|10919.1|10904.1|10919.1|10904.1|10919.1|10904.1|6
1633609530000|2021-10-07 12:25:30|10918.6|10903.6|10918.8|10903.8|10918.8|10903.8|10914.6|10899.6|10
1633609540000|2021-10-07 12:25:40|10917.8|10902.8|10917.8|10902.8|10917.8|10902.8|10917.8|10902.8|0
1633609550000|2021-10-07 12:25:50|10917.3|10902.3|10919.1|10904.1|10919.4|10904.4|10917.3|10902.3|10
1633609560000|2021-10-07 12:26:00|10925.2|10900.2|10926.6|10911.6|10927.2|10912.2|10923.3|10900.2|2
1633609570000|2021-10-07 12:26:10|10926.8|10911.8|10929.5|10914.5|10929.5|10914.5|10921.4|10906.4|20
1633609580000|2021-10-07 12:26:20|10930.5|10915.5|10926.8|10911.8|10930.5|10915.5|10926.4|10911.4|28
1633609590000|2021-10-07 12:26:30|10927.2|10912.2|10927.2|10912.2|10927.2|10912.2|10926.6|10911.6|10
1633609600000|2021-10-07 12:26:40|10927|10912|10923.1|10908.1|10927|10912|10920.6|10905.6|8
1633609610000|2021-10-07 12:26:50|10922.2|10907.2|10922.2|10907.2|10922.2|10907.2|10922.2|10907.2|1
1633609620000|2021-10-07 12:27:00|10922.7|10907.7|10922.3|10907.3|10922.7|10907.7|10922.3|10907.3|4
1633609630000|2021-10-07 12:27:10|10916.3|10901.3|10913|10898|10916.3|10901.3|10912.7|10897.7|17
1633609640000|2021-10-07 12:27:20|10912.8|10897.8|10914.4|10899.4|10914.9|10899.9|10912.8|10897.8|0
1633609650000|2021-10-07 12:27:30|10913.8|10898.8|10915.6|10900.6|10915.6|10900.6|10913.8|10898.8|2
1633609660000|2021-10-07 12:27:40|10919.6|10904.6|10914.5|10899.5|10919.6|10904.6|10913.7|10898.7|3
1633609670000|2021-10-07 12:27:50|10914.7|10899.7|10917.3|10902.3|10917.5|10902.5|10914.7|10899.7|2
1633609680000|2021-10-07 12:28:00|10917|10902|10914.3|10899.3|10917.3|10902.3|10914.3|10899.3|2
1633609690000|2021-10-07 12:28:10|10913.7|10898.7|10902.9|10887.9|10913.7|10898.7|10901.3|10886.3|47
1633609700000|2021-10-07 12:28:20|10898.6|10883.6|10899.1|10884.1|10899.1|10884.1|10898.5|10883.5|1
1633609710000|2021-10-07 12:28:30|10896.3|10881.3|10892.5|10877.5|10896.3|10881.3|10890.2|10875.2|30
1633609720000|2021-10-07 12:28:40|10893|10878|10889.1|10874.1|10893|10878|10889.1|10874.1|12
1633609730000|2021-10-07 12:28:50|10888.6|10873.6|10888.6|10873.6|10888.6|10873.6|10888.4|10873.4|2
1633609740000|2021-10-07 12:29:00|10888.8|10873.8|10891.5|10876.5|10894.6|10879.6|10888.8|10873.8|12
1633609750000|2021-10-07 12:29:10|10891.7|10876.7|10891.1|10876.1|10891.9|10876.9|10891.1|10876.1|19
1633609760000|2021-10-07 12:29:20|10891.3|10876.3|10892.7|10877.7|10895.2|10880.2|10891.3|10876.3|3
1633609770000|2021-10-07 12:29:30|10892.1|10877.1|10900.5|10885.5|10903.7|10885.5|10892.1|10877.1|4
1633609780000|2021-10-07 12:29:40|10900.8|10885.8|10898.4|10883.4|10901.1|10886.1|10896.6|10881.6|14
1633609790000|2021-10-07 12:29:50|10897.3|10882.3|10897.3|10882.3|10898.4|10883.4|10897|10882|2
1633609800000|2021-10-07 12:30:00|10898.2|10883.2|10894.5|10879.5|10900.5|10885.5|10891.7|10876.7|37
1633609810000|2021-10-07 12:30:10|10895.8|10880.8|10895.6|10880.6|10898|10883|10892.3|10877.3|14
1633609830000|2021-10-07 12:30:30|10895.3|10880.3|10897|10882|10897|10882|10895.3|10880.3|3
1633609840000|2021-10-07 12:30:40|||||||||13
1633609850000|2021-10-07 12:30:50|10897.2|10882.2|10903.8|10888.8|10905.1|10890.1|10897.2|10882.2|30
1633609860000|2021-10-07 12:31:00|10903.3|10888.3|10903.8|10888.8|10903.8|10888.8|10903.3|10888.3|2
1633609870000|2021-10-07 12:31:10|10909.7|10894.7|10909.2|10894.2|10909.7|10894.7|10909.2|10894.2|3
1633609880000|2021-10-07 12:31:20|10904.7|10889.7|10885.7|10870.7|10904.7|10889.7|10885.7|10870.7|39
1633609890000|2021-10-07 12:31:30|10885.5|10870.5|10873.1|10858.1|10885.7|10870.7|10869.8|10854.8|39
1633609900000|2021-10-07 12:31:40|10873.5|10858.5|10869.4|10854.4|10874.4|10859.4|10869.4|10854.4|13
1633609910000|2021-10-07 12:31:50|10869.7|10854.7|10873|10858|10874.5|10859.5|10869.7|10854.7|8
1633609920000|2021-10-07 12:32:00|10872.8|10857.8|10864.5|10849.5|10873.8|10858.8|10864.5|10849.5|25
1633609930000|2021-10-07 12:32:10|10864.9|10849.9|10866.5|10851.5|10866.5|10851.5|10864.9|10849.9|5
1633609940000|2021-10-07 12:32:20|10867.1|10852.1|10878.7|10863.7|10879.2|10864.2|10866.6|10851.6|8
1633609950000|2021-10-07 12:32:30|10879.2|10864.2|10892.8|10877.8|10892.8|10877.8|10879.2|10864.2|25
1633609960000|2021-10-07 12:32:40|10890.8|10875.8|10898.4|10883.4|10898.4|10883.4|10890.3|10875.3|15
1633609970000|2021-10-07 12:32:50|10898.9|10883.9|10895.5|10880.5|10899.1|10884.1|10895.5|10880.5|10
1633609980000|2021-10-07 12:33:00|10895.3|10880.3|10890.6|10875.6|10895.5|10880.5|10890.6|10875.6|1
1633609990000|2021-10-07 12:33:10|10887.6|10872.6|10870.8|10855.8|10887.6|10872.6|10870.8|10852.8|5
1633610000000|2021-10-07 12:33:20|10870.9|10855.9|10872.9|10857.9|10872.9|10857.9|10870.8|10855.8|1
1633610010000|2021-10-07 12:33:30|10873.4|10858.4|10872.8|10857.8|10873.4|10858.4|10872.8|10857.8|5
1633610020000|2021-10-07 12:33:40|10871|10856|10869.2|10854.2|10871|10856|10869.2|10854.2|5
1633610030000|2021-10-07 12:33:50|10868.7|10853.7|10868.7|10853.7|10868.7|10853.7|10868.7|10853.7|1
1633610040000|2021-10-07 12:34:00|10868.1|10853.1|10865.1|10850.1|10868.1|10853.1|10865.1|10850.1|3
1633610050000|2021-10-07 12:34:10|10861.6|10846.6|10854.8|10839.8|10861.6|10846.6|10854.3|10839.3|53
1633610060000|2021-10-07 12:34:20|10854.3|10839.3|10846.8|10831.8|10854.3|10839.3|10846.8|10831.8|12
1633610070000|2021-10-07 12:34:30|10847.4|10832.4|10853.2|10838.2|10856.9|10841.9|10847.4|10832.4|28
1633610080000|2021-10-07 12:34:40|10854.2|10839.2|10847.3|10832.3|10854.5|10839.5|10847.3|10832.3|12
1633610090000|2021-10-07 12:34:50|10846.8|10831.8|10846.1|10831.1|10847.3|10832.3|10846.1|10831.1|10
1633610100000|2021-10-07 12:35:00|10846.3|10831.3|10846.3|10831.3|10846.3|10831.3|10846.1|10831.1|15
1633610110000|2021-10-07 12:35:10|10845.8|10830.8|10844.3|10829.3|10845.8|10830.8|10844.3|10829.3|4
1633610120000|2021-10-07 12:35:20|10844|10829|10865.4|10840.4|10866.1|10847.8|10837.7|10822.7|74
1633610130000|2021-10-07 12:35:30|10865.1|10840.1|10859.3|10844.3|10865.4|10845.1|10859.3|10839.4|6
1633610140000|2021-10-07 12:35:40|10858.7|10843.7|10856|10841|10858.7|10843.7|10856|10841|6
1633610150000|2021-10-07 12:35:50|10858.1|10843.1|10856.6|10841.6|10858.1|10843.1|10855.4|10840.4|5
1633610160000|2021-10-07 12:36:00|10858.2|10843.2|10856.6|10841.6|10860.4|10845.4|10856.4|10841.4|30
1633610170000|2021-10-07 12:36:10|10857.2|10842.2|10857.2|10842.2|10857.2|10842.2|10857.2|10842.2|0
1633610180000|2021-10-07 12:36:20|10856|10841|10858.2|10843.2|10858.5|10843.5|10856|10841|4
1633610190000|2021-10-07 12:36:30|10857|10842|10860|10845|10867.6|10851.6|10857|10842|30
1633610200000|2021-10-07 12:36:40|10859.5|10844.5|10858.2|10843.2|10860|10845|10858.2|10843.2|16
1633610210000|2021-10-07 12:36:50|10858.4|10843.4|10857|10842|10859.2|10844.2|10857|10842|15
1633610220000|2021-10-07 12:37:00|10857.9|10842.9|10852|10837|10859.1|10844.1|10852|10837|14
1633610230000|2021-10-07 12:37:10|10852.1|10837.1|10852|10837|10852.1|10837.1|10852|10837|2
1633610240000|2021-10-07 12:37:20|10853.9|10838.9|10856.4|10841.4|10856.9|10841.9|10853.9|10838.9|5
1633610250000|2021-10-07 12:37:30|10855.9|10840.9|10852.5|10837.5|10855.9|10840.9|10852.5|10837.5|12
1633610260000|2021-10-07 12:37:40|10852.3|10837.3|10849.3|10834.3|10852.3|10837.3|10849.3|10834.3|3
1633610270000|2021-10-07 12:37:50|10852.3|10837.3|10846.4|10831.4|10852.3|10837.3|10846.4|10831.4|6
1633610280000|2021-10-07 12:38:00|10845.5|10830.5|10832|10817|10845.5|10830.5|10832|10817|70
1633610290000|2021-10-07 12:38:10|10832.3|10817.3|10828|10813|10832.3|10817.3|10826.6|10811.6|10
1633610300000|2021-10-07 12:38:20|10828.3|10813.3|10823.8|10808.8|10828.3|10813.3|10823.6|10808.6|46
1633610310000|2021-10-07 12:38:30|10823.4|10808.4|10828.2|10813.2|10828.3|10813.3|10822.8|10807.8|14
1633610320000|2021-10-07 12:38:40|10828.4|10813.4|10832.3|10807.3|10832.3|10817.2|10828.4|10807.3|16
1633610330000|2021-10-07 12:38:50|10827.5|10812.5|10824|10809|10827.5|10812.5|10824|10809|2
1633610340000|2021-10-07 12:39:00|10824.5|10809.5|10827.1|10812.1|10827.1|10812.1|10824.5|10809.5|9
1633610350000|2021-10-07 12:39:10|10826.6|10811.6|10829|10814|10829|10814|10826.6|10811.6|0
1633610360000|2021-10-07 12:39:20|10830.5|10815.5|10838|10823|10838|10823|10830.5|10815.5|5
1633610370000|2021-10-07 12:39:30|10837.8|10822.8|10835.3|10820.3|10841|10826|10832.6|10817.6|14
1633610380000|2021-10-07 12:39:40|10835.5|10820.5|10840.3|10825.3|10840.3|10825.3|10833|10818|3
1633610390000|2021-10-07 12:39:50|10839.5|10824.5|10848.9|10833.9|10849.5|10834.5|10838.3|10823.3|10
1633610400000|2021-10-07 12:40:00|10849.5|10834.5|10850.5|10835.5|10850.5|10835.5|10849.5|10834.5|5
1633610410000|2021-10-07 12:40:10|10849.5|10834.5|10858.4|10843.4|10859|10844|10849.5|10834.5|16
1633610420000|2021-10-07 12:40:20|10858.5|10843.5|10850.4|10835.4|10858.6|10843.6|10849.3|10834.3|9
1633610430000|2021-10-07 12:40:30|10850.6|10835.6|10852.5|10837.5|10852.5|10837.5|10850.5|10835.5|0
1633610440000|2021-10-07 12:40:40|10850.5|10835.5|10845.1|10830.1|10850.9|10835.9|10845.1|10830.1|12
1633610450000|2021-10-07 12:40:50|10842.8|10827.8|10853.2|10838.2|10853.2|10838.2|10838|10823|9
1633610460000|2021-10-07 12:41:00|10854.9|10839.9|10864.2|10849.2|10865.1|10850.1|10854.9|10839.9|5
1633610470000|2021-10-07 12:41:10|10865.7|10850.7|10887.2|10872.2|10889.6|10874.6|10865.7|10850.7|35
1633610480000|2021-10-07 12:41:20|10885.1|10870.1|10894.9|10869.9|10895.1|10874.1|10884|10869|35
1633610490000|2021-10-07 12:41:30|10895.2|10870.2|10892.2|10867.2|10895.2|10870.2|10882.7|10867|47
1633610500000|2021-10-07 12:41:40|10891.3|10866.3|10874.7|10849.7|10891.3|10869.6|10874.7|10849.7|27
1633610510000|2021-10-07 12:41:50|10882.5|10845|10879|10854|10886.2|10854|10879|10845|5
1633610520000|2021-10-07 12:42:00|10877.5|10852.5|10878.3|10863.3|10878.3|10863.3|10875|10852.1|8
1633610530000|2021-10-07 12:42:10|10879.2|10864.2|10879.7|10864.7|10879.7|10864.7|10876.8|10861.8|3
1633610540000|2021-10-07 12:42:20|10882.4|10867.4|10882.4|10867.4|10882.4|10867.4|10882.4|10867.4|2
1633610550000|2021-10-07 12:42:30|10883|10868|10883.1|10868.1|10883.1|10868.1|10882.5|10867.5|1
1633610560000|2021-10-07 12:42:40|10883.6|10868.6|10881.7|10866.7|10883.6|10868.6|10881.5|10866.5|1
1633610570000|2021-10-07 12:42:50|10882.3|10867.3|10889.3|10874.3|10889.6|10874.6|10882.1|10867.1|12
1633610580000|2021-10-07 12:43:00|10889|10874|10892.3|10877.3|10892.3|10877.3|10889|10874|1
1633610590000|2021-10-07 12:43:10|10892.6|10877.6|10896.6|10881.6|10896.6|10881.6|10892.3|10877.3|20
1633610600000|2021-10-07 12:43:20|10917.6|10892.6|10917.1|10892.1|10925.9|10893.9|10917.1|10887.9|45
1633610610000|2021-10-07 12:43:30|10910.1|10895.1|10910.1|10895.1|10910.1|10895.1|10909.6|10894.6|1
1633610620000|2021-10-07 12:43:40|10911.2|10896.2|10919.5|10904.5|10924.7|10906.4|10911.2|10894.2|13
1633610630000|2021-10-07 12:43:50|10923.6|10908.6|10923.6|10908.6|10923.6|10908.6|10923.6|10908.6|3
1633610640000|2021-10-07 12:44:00|10923.9|10908.9|10922|10907|10926.1|10909.8|10918.9|10900.3|57
1633610650000|2021-10-07 12:44:10|10921.3|10906.3|10918.9|10903.9|10921.8|10906.8|10918.9|10903.9|7
1633610660000|2021-10-07 12:44:20|10918.3|10903.3|10912.7|10897.7|10921.7|10903.3|10912.3|10896.7|9
1633610670000|2021-10-07 12:44:30|10911.9|10896.9|10912|10897|10912|10897|10909.3|10894.3|5
1633610690000|2021-10-07 12:44:50|10912.5|10897.5|10910.7|10895.7|10912.5|10897.5|10910.1|10895.1|4
1633610700000|2021-10-07 12:45:00|10909.8|10894.8|10911.2|10896.2|10911.2|10896.2|10909.8|10894.8|5
1633610720000|2021-10-07 12:45:20|10912|10897|10913.2|10898.2|10913.2|10898.2|10912|10897|0
1633610740000|2021-10-07 12:45:40|10913.5|10898.5|10913.5|10898.5|10913.5|10898.5|10913.5|10898.5|0
1633610760000|2021-10-07 12:46:00|10913.8|10898.8|10914.1|10899.1|10914.1|10899.1|10913.8|10898.8|1
1633610770000|2021-10-07 12:46:10|10912.1|10897.1|10916.1|10901.1|10916.1|10901.1|10912.1|10897.1|4
1633610780000|2021-10-07 12:46:20|10916.4|10901.4|10916.4|10901.4|10916.4|10901.4|10916.4|10901.4|12
1633610790000|2021-10-07 12:46:30|10919.4|10904.4|10921.4|10906.4|10921.4|10906.4|10919.4|10904.4|8
1633610800000|2021-10-07 12:46:40|10920.5|10905.5|10926.5|10911.5|10926.5|10911.5|10920.5|10901.5|7
1633610810000|2021-10-07 12:46:50|10926.7|10911.7|10926.5|10911.5|10927|10912|10926.5|10911.5|0
1633610820000|2021-10-07 12:47:00|10927|10912|10927.1|10912.1|10927.1|10912.1|10926.5|10911.5|5
1633610830000|2021-10-07 12:47:10|10927.7|10912.7|10927.9|10912.9|10927.9|10912.9|10927.5|10912.5|12
1633610850000|2021-10-07 12:47:30|10928.2|10913.2|10927.3|10912.3|10928.2|10913.2|10925|10910|11
1633610860000|2021-10-07 12:47:40|10927.1|10912.1|10928.6|10913.6|10928.8|10913.8|10926.3|10911.3|2
1633610870000|2021-10-07 12:47:50|10928.9|10913.9|10911.9|10896.9|10928.9|10913.9|10911.9|10896.9|12
1633610880000|2021-10-07 12:48:00|10911.7|10896.7|10910.4|10885.4|10911.7|10896.7|10909.4|10885.4|2
1633610890000|2021-10-07 12:48:10|10910.3|10885.3|10910.2|10885.2|10910.3|10885.3|10909.7|10884.7|4
1633610900000|2021-10-07 12:48:20|10907|10892|10909.6|10894.6|10909.6|10894.6|10907|10892|0
1633610940000|2021-10-07 12:49:00|10909.9|10894.9|10909.9|10894.9|10909.9|10894.9|10909.9|10894.9|0
1633610950000|2021-10-07 12:49:10|10910.2|10895.2|10910.7|10895.7|10910.7|10895.7|10910.2|10895.2|2
1633610970000|2021-10-07 12:49:30|10914|10899|10920.7|10905.7|10922.2|10907.2|10914|10899|3
1633610980000|2021-10-07 12:49:40|10921|10906|10922.5|10907.5|10922.5|10907.5|10921|10906|2
1633611000000|2021-10-07 12:50:00|10922.9|10907.9|10923.5|10908.5|10923.5|10908.5|10922.9|10907.9|1
1633611010000|2021-10-07 12:50:10|10923.3|10908.3|10923|10908|10923.3|10908.3|10923|10908|0
1633611020000|2021-10-07 12:50:20|10921.5|10896.5|10921.5|10896.5|10921.5|10896.5|10921.5|10896.5|4
1633611030000|2021-10-07 12:50:30|10915.7|10900.7|10921|10883.5|10923.3|10900.7|10913.4|10883.5|6
1633611040000|2021-10-07 12:50:40|10920.7|10883.2|10920.3|10882.8|10920.7|10883.2|10920.3|10882.8|3
1633611050000|2021-10-07 12:50:50|10919.6|10882.1|10913.8|10888.8|10919.6|10888.8|10913.8|10882.1|0
1633611060000|2021-10-07 12:51:00|10919.6|10882.1|10912.8|10887.8|10919.6|10887.8|10912.8|10882.1|0
1633611070000|2021-10-07 12:51:10|10912.5|10887.5|10906.7|10891.7|10912.5|10891.7|10906.7|10887.5|0
1633611080000|2021-10-07 12:51:20|10904.8|10889.8|10904.8|10889.8|10904.8|10889.8|10904.8|10889.8|0
1633611090000|2021-10-07 12:51:30|10902.8|10887.8|10876.3|10861.3|10902.8|10887.8|10876.3|10861.3|67
1633611100000|2021-10-07 12:51:40|10875.8|10860.8|10851.5|10836.5|10875.8|10860.8|10851.5|10836.5|14
1633611110000|2021-10-07 12:51:50|10852|10837|10862.3|10847.3|10862.3|10847.3|10852|10837|15
1633611120000|2021-10-07 12:52:00|10861.4|10846.4|10863.6|10838.6|10863.6|10847.3|10857.8|10838.6|14
1633611130000|2021-10-07 12:52:10|10868.4|10843.4|10870.3|10855.3|10870.3|10855.3|10865.2|10843.4|7
1633611140000|2021-10-07 12:52:20|10872.1|10857.1|10881.9|10856.9|10882.4|10858.3|10872.1|10854.8|3
1633611150000|2021-10-07 12:52:30|10882.8|10857.8|10882.2|10867.2|10883.8|10867.2|10879|10857.2|3
1633611170000|2021-10-07 12:52:50|10883.9|10858.9|10879.3|10864.3|10883.9|10864.3|10879.3|10858.9|2
1633611180000|2021-10-07 12:53:00|10878.4|10853.4|10871.8|10856.8|10878.4|10857.3|10871.7|10851|13
1633611190000|2021-10-07 12:53:10|10869.9|10854.9|10873.1|10858.1|10873.1|10858.1|10869.9|10854.9|2
1633611200000|2021-10-07 12:53:20|10874.2|10859.2|10874.7|10859.7|10874.7|10859.7|10874.2|10859.2|2
1633611210000|2021-10-07 12:53:30|10874.9|10859.9|10874.9|10859.9|10874.9|10859.9|10874.9|10859.9|1
1633611230000|2021-10-07 12:53:50|10875.1|10860.1|10877|10862|10877|10862|10875.1|10860.1|4
1633611240000|2021-10-07 12:54:00|10876.9|10861.9|10881.9|10856.9|10881.9|10863.7|10876.9|10856.9|27
1633611250000|2021-10-07 12:54:10|10872.6|10857.6|10862.7|10847.7|10872.6|10857.6|10862.7|10847.7|1
1633611260000|2021-10-07 12:54:20|10867.7|10852.7|10864.7|10849.7|10868.7|10853.7|10864.7|10849.7|3
1633611270000|2021-10-07 12:54:30|10865.8|10850.8|10869.7|10854.7|10869.7|10854.7|10865.8|10850.8|1
1633611280000|2021-10-07 12:54:40|10869.5|10854.5|10869.5|10854.5|10869.5|10854.5|10869.2|10854.2|3
1633611300000|2021-10-07 12:55:00|10870.8|10855.8|10872.5|10857.5|10872.5|10857.5|10870.5|10855.5|2
1633611310000|2021-10-07 12:55:10|10873|10858|10874|10859|10874|10859|10872.5|10857.5|2
1633611330000|2021-10-07 12:55:30|10875.1|10860.1|10885.5|10870.5|10885.5|10870.5|10875.1|10860.1|3
1633611360000|2021-10-07 12:56:00|10887|10872|10882.3|10867.3|10887.4|10872.4|10882.3|10867.3|5
1633611370000|2021-10-07 12:56:10|10882.6|10867.6|10882.6|10867.6|10882.6|10867.6|10882.6|10867.6|0
1633611380000|2021-10-07 12:56:20|10883.6|10868.6|10883.6|10868.6|10883.6|10868.6|10883.6|10868.6|1
1633611390000|2021-10-07 12:56:30|10885.7|10870.7|10884.2|10869.2|10885.7|10870.7|10884.2|10869.2|2
1633611400000|2021-10-07 12:56:40|10884.9|10869.9|10884.9|10869.9|10884.9|10869.9|10884.9|10869.9|0
1633611410000|2021-10-07 12:56:50|10884.8|10869.8|10894|10879|10894|10879|10884.8|10869.8|7
1633611420000|2021-10-07 12:57:00|||||||||1
1633611430000|2021-10-07 12:57:10|10894.6|10879.6|10896.1|10881.1|10896.1|10881.1|10894.6|10879.6|0
1633611440000|2021-10-07 12:57:20|10895.7|10880.7|10895.1|10880.1|10895.7|10880.7|10895.1|10880.1|3
1633611450000|2021-10-07 12:57:30|10897.1|10882.1|10897.1|10882.1|10897.1|10882.1|10897.1|10882.1|3
1633611460000|2021-10-07 12:57:40|10897.7|10882.7|10896.2|10881.2|10898.6|10883.6|10896.2|10881.2|7
1633611470000|2021-10-07 12:57:50|10896.5|10881.5|10896.5|10881.5|10896.5|10881.5|10896.5|10881.5|1
1633611480000|2021-10-07 12:58:00|10895.9|10880.9|10893.6|10878.6|10895.9|10880.9|10893.6|10878.6|2
1633611490000|2021-10-07 12:58:10|10892.3|10877.3|10896.8|10881.8|10896.8|10881.8|10892.3|10877.3|3
1633611500000|2021-10-07 12:58:20|10897.3|10882.3|10897.5|10882.5|10897.7|10882.7|10897.3|10882.3|0
1633611510000|2021-10-07 12:58:30|10897.7|10882.7|10897.7|10882.7|10897.7|10882.7|10897.7|10882.7|1
1633611520000|2021-10-07 12:58:40|10897|10882|10897|10882|10897|10882|10897|10882|0
1633611530000|2021-10-07 12:58:50|10896.8|10881.8|10897.5|10882.5|10897.5|10882.5|10896.8|10881.8|1
1633611540000|2021-10-07 12:59:00|10898.1|10883.1|10898.1|10883.1|10898.1|10883.1|10898.1|10883.1|1
1633611560000|2021-10-07 12:59:20|10899|10884|10900.8|10885.8|10900.8|10885.8|10899|10884|11
1633611570000|2021-10-07 12:59:30|10902|10887|10902|10887|10902|10887|10902|10887|2
1633611580000|2021-10-07 12:59:40|10902.3|10887.3|10897.6|10882.6|10902.3|10887.3|10897.6|10882.6|8
1633611590000|2021-10-07 12:59:50|10899.1|10884.1|10899.1|10884.1|10899.1|10884.1|10899.1|10884.1|1
1633611600000|2021-10-07 13:00:00|10898.2|10883.2|10892.1|10877.1|10898.2|10883.2|10892.1|10877.1|31
1633611610000|2021-10-07 13:00:10|10892.7|10877.7|10892.7|10877.7|10892.7|10877.7|10892.7|10877.7|0
1633611620000|2021-10-07 13:00:20|||||||||2
1633611640000|2021-10-07 13:00:40|10893|10878|10893|10878|10893|10878|10893|10878|2
1633611660000|2021-10-07 13:01:00|10892.7|10877.7|10892.2|10877.2|10892.7|10877.7|10892.2|10877.2|1
1633611670000|2021-10-07 13:01:10|10893.1|10878.1|10898.4|10883.4|10898.4|10883.4|10892.5|10877.5|15
1633611680000|2021-10-07 13:01:20|10899.2|10884.2|10897.4|10882.4|10899.5|10884.5|10896|10881|13
1633611690000|2021-10-07 13:01:30|10899.2|10884.2|10898|10883|10899.2|10884.2|10898|10883|4
1633611700000|2021-10-07 13:01:40|10898.2|10883.2|10898.7|10883.7|10898.7|10883.7|10898.2|10883.2|0
1633611710000|2021-10-07 13:01:50|10900.1|10885.1|10899.6|10884.6|10900.1|10885.1|10899.6|10884.6|0
1633611720000|2021-10-07 13:02:00|10899.1|10884.1|10899.4|10884.4|10899.4|10884.4|10899.1|10884.1|3
1633611730000|2021-10-07 13:02:10|10902|10887|10902|10887|10902|10887|10902|10887|0
1633611740000|2021-10-07 13:02:20|10901.5|10886.5|10901.2|10886.2|10901.5|10886.5|10899.2|10884.2|1
1633611750000|2021-10-07 13:02:30|||||||||3
1633611770000|2021-10-07 13:02:50|10902.2|10887.2|10902.7|10887.7|10902.7|10887.7|10902.2|10887.2|5
1633611780000|2021-10-07 13:03:00|10903.3|10888.3|10907.2|10892.2|10908.1|10893.1|10903.3|10888.3|0
1633611790000|2021-10-07 13:03:10|10906.6|10891.6|10906.5|10891.5|10908.2|10893.2|10906.5|10891.5|0
1633611800000|2021-10-07 13:03:20|10905.5|10890.5|10902.7|10887.7|10905.5|10890.5|10902.7|10887.7|6
1633611810000|2021-10-07 13:03:30|10903.2|10888.2|10903.2|10888.2|10903.2|10888.2|10903.2|10888.2|2
1633611820000|2021-10-07 13:03:40|10903.6|10888.6|10904.5|10889.5|10904.5|10889.5|10903.2|10888.2|0
1633611830000|2021-10-07 13:03:50|10904|10889|10904|10889|10904|10889|10904|10889|3
1633611840000|2021-10-07 13:04:00|||||||||1
1633611850000|2021-10-07 13:04:10|10903|10888|10902.2|10887.2|10903|10888|10902.2|10887.2|7
1633611860000|2021-10-07 13:04:20|10903|10888|10904.3|10889.3|10904.3|10889.3|10903|10888|7
1633611870000|2021-10-07 13:04:30|10903.7|10888.7|10904.6|10889.6|10904.6|10889.6|10903.7|10888.7|3
1633611880000|2021-10-07 13:04:40|10906.1|10891.1|10905.7|10890.7|10909.8|10894.8|10905.7|10890.7|4
1633611890000|2021-10-07 13:04:50|10906|10891|10902|10887|10906|10891|10902|10887|1
1633611900000|2021-10-07 13:05:00|10902.3|10887.3|10902.3|10887.3|10902.3|10887.3|10902.3|10887.3|0
1633611910000|2021-10-07 13:05:10|10902.6|10887.6|10900.5|10885.5|10902.6|10887.6|10900.5|10885.5|4
1633611920000|2021-10-07 13:05:20|||||||||2
1633611930000|2021-10-07 13:05:30|10901.2|10886.2|10902.5|10887.5|10902.5|10887.5|10901.2|10886.2|0
1633611940000|2021-10-07 13:05:40|10896.5|10881.5|10896.5|10881.5|10896.5|10881.5|10896.5|10881.5|23
1633611950000|2021-10-07 13:05:50|10898|10883|10898.3|10883.3|10898.3|10883.3|10898|10883|10
1633611960000|2021-10-07 13:06:00|10896.3|10881.3|10897.2|10882.2|10897.2|10882.2|10896.3|10881.3|8
1633611970000|2021-10-07 13:06:10|10897.6|10882.6|10899.3|10884.3|10900.2|10885.2|10897.6|10882.6|2
1633611990000|2021-10-07 13:06:30|10898.7|10883.7|10898.7|10883.7|10899.2|10884.2|10898.7|10883.7|3
1633612000000|2021-10-07 13:06:40|10899.2|10884.2|10900.2|10885.2|10900.2|10885.2|10899.2|10884.2|5
1633612020000|2021-10-07 13:07:00|10899.6|10884.6|10899.9|10884.9|10900.1|10885.1|10899.6|10884.6|0
1633612030000|2021-10-07 13:07:10|10903.1|10888.1|10903.1|10888.1|10903.1|10888.1|10903.1|10888.1|0
1633612050000|2021-10-07 13:07:30|10903.4|10888.4|10903.4|10888.4|10903.4|10888.4|10903.4|10888.4|0
1633612060000|2021-10-07 13:07:40|10903.8|10888.8|10895.7|10880.7|10904.5|10889.5|10895.7|10880.7|10
1633612070000|2021-10-07 13:07:50|10897.2|10882.2|10899.6|10884.6|10902.1|10887.1|10897.2|10882.2|5
1633612080000|2021-10-07 13:08:00|10902.4|10887.4|10901.5|10886.5|10902.4|10887.4|10901|10886|7
1633612090000|2021-10-07 13:08:10|10901.8|10886.8|10911.6|10896.6|10912.3|10897.3|10901.8|10886.8|12
1633612100000|2021-10-07 13:08:20|10911.9|10896.9|10907.2|10892.2|10911.9|10896.9|10907.2|10892.2|11
1633612110000|2021-10-07 13:08:30|10909.7|10894.7|10911.3|10896.3|10911.3|10896.3|10909.2|10894.2|4
1633612120000|2021-10-07 13:08:40|10909.5|10894.5|10914.9|10899.9|10914.9|10899.9|10909.5|10894.5|13
1633612130000|2021-10-07 13:08:50|10914.5|10899.5|10914.9|10899.9|10914.9|10899.9|10913.4|10898.4|3
1633612140000|2021-10-07 13:09:00|10914.7|10899.7|10915.5|10900.5|10915.7|10900.7|10914.7|10899.7|0
1633612150000|2021-10-07 13:09:10|10914|10899|10914.5|10899.5|10914.5|10899.5|10914|10899|2
1633612160000|2021-10-07 13:09:20|10914.7|10899.7|10915.7|10900.7|10915.7|10900.7|10914.7|10899.7|2
1633612170000|2021-10-07 13:09:30|10915.8|10900.8|10915.5|10900.5|10915.8|10900.8|10915.5|10900.5|10
1633612180000|2021-10-07 13:09:40|10915.8|10900.8|10915.6|10900.6|10915.9|10900.9|10915.6|10900.6|0
1633612190000|2021-10-07 13:09:50|10909.1|10894.1|10912.6|10897.6|10912.6|10897.6|10909.1|10894.1|8
1633612200000|2021-10-07 13:10:00|10912.9|10897.9|10915.2|10900.2|10915.2|10900.2|10912.4|10897.4|0
1633612210000|2021-10-07 13:10:10|10913.7|10898.7|10911.9|10896.9|10913.7|10898.7|10911.9|10896.9|5
1633612220000|2021-10-07 13:10:20|10912.7|10897.7|10916.2|10901.2|10916.2|10901.2|10912.7|10897.7|10
1633612230000|2021-10-07 13:10:30|10914.7|10899.7|10915.2|10900.2|10916.8|10901.8|10914.7|10899.7|7
1633612240000|2021-10-07 13:10:40|10913.7|10898.7|10916.2|10901.2|10916.2|10901.2|10913.7|10898.7|0
1633612250000|2021-10-07 13:10:50|10916.5|10901.5|10916.5|10901.5|10916.5|10901.5|10916.5|10901.5|2
1633612260000|2021-10-07 13:11:00|10917.2|10902.2|10917.2|10902.2|10917.2|10902.2|10917.2|10902.2|1
1633612280000|2021-10-07 13:11:20|10917.3|10902.3|10918.2|10903.2|10918.6|10903.6|10917.3|10902.3|7
1633612290000|2021-10-07 13:11:30|10918.9|10903.9|10917.8|10902.8|10918.9|10903.9|10917.8|10902.8|3
1633612300000|2021-10-07 13:11:40|10916.8|10901.8|10914|10899|10916.8|10901.8|10912.5|10897.5|9
1633612310000|2021-10-07 13:11:50|10913.4|10898.4|10906.2|10891.2|10913.4|10898.4|10906.2|10891.2|0
1633612320000|2021-10-07 13:12:00|10903.4|10888.4|10904.8|10889.8|10904.8|10889.8|10903.4|10888.4|48
1633612330000|2021-10-07 13:12:10|10903.8|10888.8|10902.8|10887.8|10905.2|10890.2|10902.8|10887.8|9
1633612380000|2021-10-07 13:13:00|||||||||1
1633612390000|2021-10-07 13:13:10|10899.8|10884.8|10901.8|10886.8|10901.8|10886.8|10899.8|10884.8|2
1633612400000|2021-10-07 13:13:20|||||||||5
1633612410000|2021-10-07 13:13:30|||||||||1
1633612420000|2021-10-07 13:13:40|10900.4|10885.4|10900.4|10885.4|10900.4|10885.4|10900.4|10885.4|3
1633612430000|2021-10-07 13:13:50|10900.5|10885.5|10894.6|10879.6|10900.5|10885.5|10894.6|10879.6|21
1633612440000|2021-10-07 13:14:00|10893.1|10878.1|10893.1|10878.1|10893.1|10878.1|10893.1|10878.1|0
1633612450000|2021-10-07 13:14:10|10892.3|10877.3|10897|10882|10898|10883|10891|10876|28
1633612460000|2021-10-07 13:14:20|10895.2|10880.2|10893.7|10878.7|10895.2|10880.2|10893.7|10878.7|4
1633612480000|2021-10-07 13:14:40|10893.4|10878.4|10893.4|10878.4|10893.4|10878.4|10893.4|10878.4|0
1633612490000|2021-10-07 13:14:50|10893.2|10878.2|10892.9|10877.9|10893.2|10878.2|10892.8|10877.8|2
1633612500000|2021-10-07 13:15:00|10892.6|10877.6|10888.2|10873.2|10892.6|10877.6|10888.2|10873.2|3
1633612510000|2021-10-07 13:15:10|10887.9|10872.9|10887.9|10872.9|10887.9|10872.9|10887.9|10872.9|0
1633612520000|2021-10-07 13:15:20|10888.4|10873.4|10888.7|10873.7|10888.7|10873.7|10888.4|10873.4|3
1633612530000|2021-10-07 13:15:30|10885.2|10870.2|10881.7|10866.7|10885.7|10870.7|10881.7|10866.7|31
1633612540000|2021-10-07 13:15:40|10885.2|10870.2|10882.5|10867.5|10886.5|10871.5|10882.5|10867.5|10
1633612550000|2021-10-07 13:15:50|10868.2|10853.2|10868.2|10853.2|10868.2|10853.2|10868.2|10853.2|68
1633612560000|2021-10-07 13:16:00|10868.8|10853.8|10871.3|10856.3|10873.1|10858.1|10868.8|10853.8|5
1633612570000|2021-10-07 13:16:10|10871|10856|10871.3|10856.3|10871.3|10856.3|10871|10856|2
1633612580000|2021-10-07 13:16:20|10870.2|10855.2|10870|10855|10870.2|10855.2|10868.8|10853.8|1
1633612600000|2021-10-07 13:16:40|10871.2|10856.2|10875.8|10850.8|10885|10859.2|10871|10847.5|25
1633612610000|2021-10-07 13:16:50|10875.5|10850.5|10873.2|10858.2|10893.1|10858.2|10869.7|10850.5|70
1633612620000|2021-10-07 13:17:00|10870.2|10855.2|10873|10858|10873|10858|10864.4|10849.4|33
1633612630000|2021-10-07 13:17:10|10873.5|10858.5|10873.8|10858.8|10875.5|10860.5|10873.5|10858.5|17
1633612640000|2021-10-07 13:17:20|10874.4|10859.4|10877.3|10862.3|10877.3|10862.3|10874.4|10859.4|20
1633612650000|2021-10-07 13:17:30|10880.1|10865.1|10876.8|10861.8|10880.1|10865.1|10876.6|10861.6|5
1633612660000|2021-10-07 13:17:40|10876.5|10861.5|10873.7|10858.7|10877.1|10862.1|10870.5|10855.5|14
1633612670000|2021-10-07 13:17:50|10874.6|10859.6|10871.7|10856.7|10874.6|10859.6|10870.9|10855.9|6
1633612680000|2021-10-07 13:18:00|10871.4|10856.4|10872.4|10857.4|10873.9|10858.9|10871.4|10856.4|6
1633612690000|2021-10-07 13:18:10|10872.1|10857.1|10872.1|10857.1|10872.1|10857.1|10872.1|10857.1|1
1633612710000|2021-10-07 13:18:30|10873|10858|10873|10858|10873|10858|10873|10858|0
1633612720000|2021-10-07 13:18:40|10873.6|10858.6|10873.6|10858.6|10873.6|10858.6|10873.6|10858.6|0
1633612730000|2021-10-07 13:18:50|10874.3|10859.3|10870.3|10855.3|10874.4|10859.4|10870.3|10855.3|11
1633612740000|2021-10-07 13:19:00|10869.1|10854.1|10869.7|10854.7|10869.7|10854.7|10869.1|10854.1|3
1633612750000|2021-10-07 13:19:10|10868.2|10853.2|10862.2|10847.2|10868.2|10853.2|10862.2|10847.2|1
1633612760000|2021-10-07 13:19:20|10865.3|10850.3|10865.3|10850.3|10865.3|10850.3|10865.3|10850.3|3
1633612770000|2021-10-07 13:19:30|10865.6|10850.6|10865.8|10850.8|10865.8|10850.8|10865.5|10850.5|14
1633612790000|2021-10-07 13:19:50|10865.7|10850.7|10865.5|10850.5|10866|10851|10865.5|10850.5|1
1633612800000|2021-10-07 13:20:00|10863|10848|10863|10848|10863|10848|10863|10848|0
1633612810000|2021-10-07 13:20:10|10863.3|10848.3|10868.3|10853.3|10868.3|10853.3|10863.3|10848.3|3
1633612820000|2021-10-07 13:20:20|||||||||2
1633612830000|2021-10-07 13:20:30|10866.8|10851.8|10869.3|10854.3|10869.3|10854.3|10866.8|10851.8|2
1633612840000|2021-10-07 13:20:40|10869.2|10854.2|10869.3|10854.3|10869.3|10854.3|10869|10854|1
1633612850000|2021-10-07 13:20:50|10869.5|10854.5|10868.1|10853.1|10869.5|10854.5|10868.1|10853.1|2
1633612860000|2021-10-07 13:21:00|10867.8|10852.8|10871.5|10856.5|10871.5|10856.5|10867.4|10852.4|6
1633612870000|2021-10-07 13:21:10|10872.7|10857.7|10874.2|10859.2|10876.3|10861.3|10872.7|10857.7|2
1633612880000|2021-10-07 13:21:20|10873.9|10858.9|10873.3|10858.3|10873.9|10858.9|10872.7|10857.7|1
1633612890000|2021-10-07 13:21:30|10872.7|10857.7|10872.7|10857.7|10873.7|10858.7|10872.7|10857.7|0
1633612900000|2021-10-07 13:21:40|10873|10858|10873|10858|10873|10858|10873|10858|3
1633612910000|2021-10-07 13:21:50|10872.1|10857.1|10870.5|10855.5|10872.1|10857.1|10870.5|10855.5|3
1633612920000|2021-10-07 13:22:00|10869.6|10854.6|10867.4|10852.4|10869.6|10854.6|10867.4|10852.4|1
1633612930000|2021-10-07 13:22:10|10869.4|10854.4|10869.2|10854.2|10869.4|10854.4|10869.2|10854.2|2
1633612940000|2021-10-07 13:22:20|10865.8|10850.8|10865.8|10850.8|10865.8|10850.8|10865.8|10850.8|0
1633612950000|2021-10-07 13:22:30|10865.2|10850.2|10865.3|10850.3|10865.8|10850.8|10865.2|10850.2|3
1633612960000|2021-10-07 13:22:40|10862.6|10847.6|10862.8|10847.8|10862.8|10847.8|10862.2|10847.2|3
1633612970000|2021-10-07 13:22:50|10862|10847|10861.8|10846.8|10862.3|10847.3|10861.8|10846.8|1
1633612980000|2021-10-07 13:23:00|10862.1|10847.1|10862.1|10847.1|10862.1|10847.1|10862.1|10847.1|3
1633612990000|2021-10-07 13:23:10|10851.4|10836.4|10853.1|10838.1|10855.6|10840.6|10851.1|10836.1|3
1633613000000|2021-10-07 13:23:20|10854.1|10839.1|10851.6|10836.6|10854.1|10839.1|10851.1|10836.1|28
1633613010000|2021-10-07 13:23:30|10850.6|10835.6|10851.6|10836.6|10852.6|10837.6|10850.4|10835.4|6
1633613030000|2021-10-07 13:23:50|||||||||1
1633613040000|2021-10-07 13:24:00|10851.4|10836.4|10853.2|10838.2|10853.2|10838.2|10851.4|10836.4|0
1633613050000|2021-10-07 13:24:10|10849.7|10834.7|10850.2|10835.2|10850.2|10835.2|10849.7|10834.7|4
1633613060000|2021-10-07 13:24:20|||||||||2
1633613070000|2021-10-07 13:24:30|10850|10835|10850.2|10835.2|10850.2|10835.2|10849.9|10834.9|1
1633613090000|2021-10-07 13:24:50|10849.8|10834.8|10849.8|10834.8|10849.8|10834.8|10849.8|10834.8|2
1633613100000|2021-10-07 13:25:00|10849.6|10834.6|10846.2|10831.2|10849.8|10834.8|10846.2|10831.2|7
1633613110000|2021-10-07 13:25:10|10848.2|10833.2|10847.7|10832.7|10848.2|10833.2|10847.7|10832.7|1
1633613120000|2021-10-07 13:25:20|10847.3|10832.3|10847.8|10832.8|10848.3|10833.3|10847.3|10832.3|1
1633613130000|2021-10-07 13:25:30|10848|10833|10848|10833|10848|10833|10848|10833|0
1633613140000|2021-10-07 13:25:40|10848.3|10833.3|10848.3|10833.3|10848.3|10833.3|10848.3|10833.3|1
1633613150000|2021-10-07 13:25:50|10848.2|10833.2|10848.5|10833.5|10848.5|10833.5|10848.2|10833.2|0
1633613160000|2021-10-07 13:26:00|10847.5|10832.5|10847.3|10832.3|10847.5|10832.5|10846.3|10831.3|13
1633613170000|2021-10-07 13:26:10|10847.7|10832.7|10847.7|10832.7|10847.7|10832.7|10847.7|10832.7|1
1633613190000|2021-10-07 13:26:30|10848.4|10833.4|10853|10838|10854.9|10839.9|10848.4|10833.4|34
1633613200000|2021-10-07 13:26:40|10853.3|10838.3|10854.6|10839.6|10855.8|10840.8|10852.4|10837.4|6
1633613210000|2021-10-07 13:26:50|10854.1|10839.1|10853.4|10838.4|10854.4|10839.4|10853.4|10838.4|8
1633613230000|2021-10-07 13:27:10|10853.7|10838.7|10853.1|10838.1|10853.7|10838.7|10853.1|10838.1|1
1633613240000|2021-10-07 13:27:20|10846.3|10831.3|10846.3|10831.3|10846.3|10831.3|10846.3|10831.3|1
1633613250000|2021-10-07 13:27:30|10850.8|10835.8|10850.8|10835.8|10850.8|10835.8|10850.8|10835.8|19
1633613260000|2021-10-07 13:27:40|10851.6|10836.6|10852.5|10837.5|10852.5|10837.5|10851.6|10836.6|0
1633613270000|2021-10-07 13:27:50|10852.3|10837.3|10852|10837|10852.3|10837.3|10852|10837|0
1633613280000|2021-10-07 13:28:00|10851.1|10836.1|10851.1|10836.1|10851.1|10836.1|10851.1|10836.1|0
1633613290000|2021-10-07 13:28:10|10850.6|10835.6|10851.1|10836.1|10853.1|10838.1|10850.6|10835.6|8
1633613300000|2021-10-07 13:28:20|10850.7|10835.7|10852.5|10837.5|10852.5|10837.5|10850.7|10835.7|0
1633613320000|2021-10-07 13:28:40|10852.8|10837.8|10852.8|10837.8|10852.8|10837.8|10852.8|10837.8|2
1633613330000|2021-10-07 13:28:50|10853.7|10838.7|10853.5|10838.5|10853.7|10838.7|10853.5|10838.5|6
1633613340000|2021-10-07 13:29:00|10853.7|10838.7|10853.7|10838.7|10853.7|10838.7|10853.7|10838.7|3
1633613350000|2021-10-07 13:29:10|10860.5|10845.5|10862|10847|10862|10847|10860.5|10845.5|2
1633613360000|2021-10-07 13:29:20|10863.2|10848.2|10867.3|10852.3|10868.3|10853.3|10863.2|10848.2|6
1633613370000|2021-10-07 13:29:30|10866.6|10851.6|10866.3|10851.3|10866.6|10851.6|10866.3|10851.3|2
1633613380000|2021-10-07 13:29:40|10865.8|10850.8|10876.4|10861.4|10876.9|10861.9|10865.8|10850.8|5
1633613390000|2021-10-07 13:29:50|10876.1|10861.1|10872|10857|10876.1|10861.1|10872|10857|9
1633613400000|2021-10-07 13:30:00|10871.7|10856.7|10863.9|10848.9|10871.7|10856.7|10863.3|10848.3|15
1633613410000|2021-10-07 13:30:10|10864.2|10849.2|10857.5|10842.5|10864.2|10849.2|10857.5|10842.5|21
1633613420000|2021-10-07 13:30:20|10857.1|10842.1|10858|10843|10858|10843|10856.5|10841.5|6
1633613430000|2021-10-07 13:30:30|10858.1|10843.1|10858.3|10843.3|10858.3|10843.3|10857.8|10842.8|15
1633613440000|2021-10-07 13:30:40|10857.9|10842.9|10858.3|10843.3|10858.3|10843.3|10857.9|10842.9|19
1633613450000|2021-10-07 13:30:50|10857.9|10842.9|10854.8|10839.8|10857.9|10842.9|10854.8|10839.8|6
1633613460000|2021-10-07 13:31:00|10855.4|10840.4|10857.6|10842.6|10857.6|10842.6|10855.2|10840.2|5
1633613470000|2021-10-07 13:31:10|10857.4|10842.4|10855.2|10840.2|10857.4|10842.4|10855.2|10840.2|4
1633613480000|2021-10-07 13:31:20|10855.1|10840.1|10849.4|10834.4|10855.1|10840.1|10848.9|10833.9|13
1633613490000|2021-10-07 13:31:30|10849.2|10834.2|10848.4|10833.4|10849.2|10834.2|10848.2|10833.2|2
1633613500000|2021-10-07 13:31:40|10848.7|10833.7|10849.2|10834.2|10851.2|10836.2|10848.7|10833.7|2
1633613510000|2021-10-07 13:31:50|10849|10834|10846|10831|10849|10834|10846|10831|5
1633613520000|2021-10-07 13:32:00|10845.8|10830.8|10841.8|10826.8|10845.8|10830.8|10841.8|10826.8|4
1633613530000|2021-10-07 13:32:10|10842|10827|10842.8|10827.8|10843.8|10828.8|10842|10827|5
1633613540000|2021-10-07 13:32:20|10842.6|10827.6|10842.6|10827.6|10843.1|10828.1|10842.6|10827.6|1
1633613550000|2021-10-07 13:32:30|10842.4|10827.4|10842.4|10827.4|10842.4|10827.4|10842.4|10827.4|1
1633613560000|2021-10-07 13:32:40|10841.9|10826.9|10840.7|10825.7|10841.9|10826.9|10840.7|10825.7|13
1633613570000|2021-10-07 13:32:50|||||||||1
1633613580000|2021-10-07 13:33:00|10839.2|10824.2|10808.4|10793.4|10839.2|10824.2|10808.2|10791.1|47
1633613590000|2021-10-07 13:33:10|10806.2|10791.2|10805|10790|10815.4|10800.4|10804.6|10789.6|28
1633613600000|2021-10-07 13:33:20|10805.4|10790.4|10810.7|10795.7|10810.7|10795.7|10804.9|10789.9|18
1633613610000|2021-10-07 13:33:30|10811|10796|10805.9|10790.9|10811|10796|10805.9|10790.9|8
1633613620000|2021-10-07 13:33:40|10804.9|10789.9|10796.8|10781.8|10804.9|10789.9|10796.8|10781.8|16
1633613630000|2021-10-07 13:33:50|10797.2|10782.2|10797.2|10782.2|10797.2|10782.2|10797.2|10782.2|7
1633613640000|2021-10-07 13:34:00|10797|10782|10794.6|10779.6|10797|10782|10794.6|10779.6|4
1633613650000|2021-10-07 13:34:10|10794.8|10779.8|10795.5|10780.5|10797.8|10782.8|10793.4|10778.4|31
1633613660000|2021-10-07 13:34:20|10795.8|10780.8|10796.1|10781.1|10797.1|10782.1|10795.4|10780.4|11
1633613670000|2021-10-07 13:34:30|10797.1|10782.1|10792.2|10777.2|10797.1|10782.1|10792.2|10777.2|61
1633613680000|2021-10-07 13:34:40|10792.7|10777.7|10792.2|10777.2|10792.7|10777.7|10792.2|10777.2|15
1633613690000|2021-10-07 13:34:50|10792.9|10777.9|10790.7|10775.7|10799.2|10784.2|10790.7|10775.7|29
1633613700000|2021-10-07 13:35:00|10790.4|10775.4|10790.2|10775.2|10790.4|10775.4|10789.2|10774.2|23
1633613710000|2021-10-07 13:35:10|10790.7|10775.7|10789.8|10774.8|10790.7|10775.7|10789.8|10774.8|16
1633613720000|2021-10-07 13:35:20|10791.1|10776.1|10803.7|10788.7|10803.7|10788.7|10791.1|10776.1|25
1633613730000|2021-10-07 13:35:30|10804.6|10789.6|10799.6|10784.6|10804.6|10789.6|10799.6|10784.6|3
1633613740000|2021-10-07 13:35:40|10798.8|10783.8|10792.8|10777.8|10798.8|10783.8|10792.7|10777.7|20
1633613750000|2021-10-07 13:35:50|10793|10778|10798.5|10783.5|10798.5|10783.5|10793|10778|14
1633613760000|2021-10-07 13:36:00|10798.3|10783.3|10795.3|10780.3|10798.3|10783.3|10795.3|10780.3|3
1633613770000|2021-10-07 13:36:10|10795.6|10780.6|10765.4|10750.4|10795.6|10780.6|10765.4|10750.4|6
1633613780000|2021-10-07 13:36:20|10764.9|10749.9|10760.7|10745.7|10764.9|10749.9|10751.2|10736.2|80
1633613790000|2021-10-07 13:36:30|10761.2|10746.2|10747.4|10732.4|10763.7|10748.7|10746.4|10731.4|61
1633613800000|2021-10-07 13:36:40|10746.9|10731.9|10746.7|10731.7|10747.2|10732.2|10746.7|10731.7|0
1633613810000|2021-10-07 13:36:50|10746.2|10731.2|10760.3|10745.3|10762.3|10747.3|10746.2|10731.2|43
1633613820000|2021-10-07 13:37:00|10762.7|10747.7|10761.1|10746.1|10764.3|10749.3|10759|10744|8
1633613830000|2021-10-07 13:37:10|10764.8|10749.8|10774.6|10759.6|10778.6|10763.6|10764.8|10749.8|31
1633613840000|2021-10-07 13:37:20|10774.5|10759.5|10765.6|10750.6|10774.5|10759.5|10765.6|10750.6|5
1633613850000|2021-10-07 13:37:30|10765.8|10750.8|10763.1|10748.1|10766|10751|10763.1|10748.1|1
1633613860000|2021-10-07 13:37:40|10758|10743|10755.5|10740.5|10759.1|10744.1|10755.5|10740.5|9
1633613870000|2021-10-07 13:37:50|10755|10740|10765.5|10750.5|10765.8|10750.8|10755|10740|12
1633613880000|2021-10-07 13:38:00|10765.8|10750.8|10764.7|10749.7|10766.3|10751.3|10764.7|10749.7|40
1633613890000|2021-10-07 13:38:10|10763.7|10738.7|10748.7|10733.7|10763.7|10742.1|10748.7|10733.7|9
1633613900000|2021-10-07 13:38:20|10749.2|10734.2|10748.3|10733.3|10750.8|10735.8|10746.8|10731.8|12
1633613910000|2021-10-07 13:38:30|10747.4|10732.4|10747.1|10732.1|10747.4|10732.4|10746.1|10731.1|17
1633613920000|2021-10-07 13:38:40|10747.7|10732.7|10747.4|10732.4|10748.2|10733.2|10747.1|10732.1|4
1633613930000|2021-10-07 13:38:50|10746.9|10731.9|10748.8|10733.8|10748.8|10733.8|10746.3|10731.3|9
1633613940000|2021-10-07 13:39:00|10749.1|10734.1|10757.3|10742.3|10766.8|10751.8|10749|10734|44
1633613950000|2021-10-07 13:39:10|10757.1|10742.1|10760.6|10745.6|10760.9|10745.9|10756.4|10741.4|7
1633613960000|2021-10-07 13:39:20|10762.6|10747.6|10772.8|10757.8|10772.9|10757.9|10762.6|10747.6|10
1633613970000|2021-10-07 13:39:30|10773.7|10758.7|10774.1|10759.1|10777.1|10762.1|10773.6|10758.6|10
1633613980000|2021-10-07 13:39:40|10770.9|10755.9|10768.7|10753.7|10771.4|10756.4|10768.7|10753.7|7
1633613990000|2021-10-07 13:39:50|10769.5|10754.5|10769|10754|10769.5|10754.5|10769|10754|1
1633614000000|2021-10-07 13:40:00|10768.3|10753.3|10761.6|10746.6|10768.3|10753.3|10761.1|10746.1|15
1633614010000|2021-10-07 13:40:10|10761.4|10746.4|10761.8|10746.8|10764.2|10749.2|10756.9|10741.9|2
1633614020000|2021-10-07 13:40:20|10761.7|10746.7|10762|10747|10762|10747|10761.7|10746.7|3
1633614030000|2021-10-07 13:40:30|10761.7|10746.7|10760.6|10745.6|10761.7|10746.7|10760.6|10745.6|0
1633614040000|2021-10-07 13:40:40|10759.1|10744.1|10758.4|10743.4|10759.1|10744.1|10758.4|10743.4|2
1633614050000|2021-10-07 13:40:50|10757.9|10742.9|10757.2|10742.2|10757.9|10742.9|10756.7|10741.7|1
1633614060000|2021-10-07 13:41:00|10757.5|10742.5|10757.5|10742.5|10757.5|10742.5|10757.5|10742.5|5
1633614070000|2021-10-07 13:41:10|10758.2|10743.2|10755.4|10740.4|10758.2|10743.2|10755.4|10740.4|3
1633614080000|2021-10-07 13:41:20|10754.9|10739.9|10751.4|10736.4|10754.9|10739.9|10750.4|10735.4|8
1633614090000|2021-10-07 13:41:30|10749.9|10734.9|10755.3|10740.3|10755.3|10740.3|10749.9|10734.9|19
1633614100000|2021-10-07 13:41:40|10755.4|10740.4|10759.3|10744.3|10759.3|10744.3|10755.4|10740.4|2
1633614110000|2021-10-07 13:41:50|10759.9|10744.9|10751.4|10736.4|10759.9|10744.9|10751.4|10736.4|3
1633614120000|2021-10-07 13:42:00|10752.4|10737.4|10752.1|10737.1|10753.2|10738.2|10750.2|10735.2|4
1633614130000|2021-10-07 13:42:10|10751.7|10736.7|10752.2|10737.2|10753.2|10738.2|10751.7|10736.7|1
1633614150000|2021-10-07 13:42:30|10752.6|10737.6|10752.6|10737.6|10752.6|10737.6|10752.6|10737.6|3
1633614160000|2021-10-07 13:42:40|10751.6|10736.6|10749.1|10734.1|10751.6|10736.6|10749.1|10734.1|4
1633614170000|2021-10-07 13:42:50|10745.4|10730.4|10747|10732|10749.4|10734.4|10745.4|10730.4|14
1633614180000|2021-10-07 13:43:00|10746.4|10731.4|10746.8|10731.8|10747.3|10732.3|10746.4|10731.4|6
1633614190000|2021-10-07 13:43:10|10746.6|10731.6|10746.3|10731.3|10746.6|10731.6|10746.3|10731.3|3
1633614200000|2021-10-07 13:43:20|10745.3|10730.3|10745.3|10730.3|10745.3|10730.3|10745.3|10730.3|5
1633614210000|2021-10-07 13:43:30|10745|10730|10745.7|10730.7|10745.7|10730.7|10745|10730|20
1633614220000|2021-10-07 13:43:40|10745.4|10730.4|10744.4|10729.4|10745.5|10730.5|10744.4|10729.4|23
1633614230000|2021-10-07 13:43:50|10744.7|10729.7|10743.9|10728.9|10744.7|10729.7|10743.9|10728.9|7
1633614240000|2021-10-07 13:44:00|10743.5|10728.5|10743.5|10728.5|10743.5|10728.5|10743.5|10728.5|12
1633614250000|2021-10-07 13:44:10|10743.9|10728.9|10743.9|10728.9|10743.9|10728.9|10743.9|10728.9|6
1633614260000|2021-10-07 13:44:20|10743.5|10728.5|10727.2|10712.2|10743.9|10728.9|10722.5|10707.5|187
1633614270000|2021-10-07 13:44:30|10728.3|10713.3|10722.9|10707.9|10729.7|10714.7|10722.9|10707.9|28
1633614280000|2021-10-07 13:44:40|10722.1|10707.1|10722.1|10707.1|10723.8|10708.8|10721.6|10706.6|39
1633614290000|2021-10-07 13:44:50|10722.3|10707.3|10725.9|10710.9|10725.9|10710.9|10722.3|10707.3|7
1633614300000|2021-10-07 13:45:00|10727.5|10712.5|10729|10714|10733.2|10718.2|10727.5|10712.5|27
1633614310000|2021-10-07 13:45:10|10729.7|10714.7|10718.3|10703.3|10729.7|10714.7|10717|10702|71
1633614320000|2021-10-07 13:45:20|10718.8|10703.8|10708.6|10693.6|10719.5|10704.5|10708.5|10693.5|79
1633614330000|2021-10-07 13:45:30|10708.8|10693.8|10712.2|10697.2|10712.5|10697.5|10708.3|10693.3|39
1633614340000|2021-10-07 13:45:40|10712|10697|10703.7|10688.7|10712.5|10697.5|10703.7|10688.7|14
1633614350000|2021-10-07 13:45:50|10704.3|10689.3|10718.5|10703.5|10720.7|10705.7|10704.3|10689.3|24
1633614360000|2021-10-07 13:46:00|10719.1|10704.1|10726|10711|10726.6|10711.6|10718.9|10703.9|16
1633614370000|2021-10-07 13:46:10|10728|10713|10731.9|10716.9|10733.2|10718.2|10727.7|10712.7|2
1633614380000|2021-10-07 13:46:20|10733.1|10718.1|10729.5|10714.5|10733.1|10718.1|10725.7|10710.7|17
1633614390000|2021-10-07 13:46:30|10727.8|10712.8|10727.8|10712.8|10727.8|10712.8|10727.8|10712.8|2
1633614400000|2021-10-07 13:46:40|10727.3|10712.3|10727.3|10712.3|10727.3|10712.3|10727.3|10712.3|7
1633614410000|2021-10-07 13:46:50|10727|10712|10713|10698|10727|10712|10712.8|10697.8|6
1633614420000|2021-10-07 13:47:00|10714|10699|10732.5|10717.5|10735.2|10720.2|10714|10699|21
1633614430000|2021-10-07 13:47:10|10732.7|10717.7|10733.1|10718.1|10733.1|10718.1|10732.7|10717.7|0
1633614440000|2021-10-07 13:47:20|10732.4|10717.4|10734.4|10719.4|10734.4|10719.4|10730.4|10715.4|1
1633614450000|2021-10-07 13:47:30|10734.6|10719.6|10736.9|10721.9|10738.5|10723.5|10734.2|10719.2|3
1633614460000|2021-10-07 13:47:40|10738.6|10723.6|10745|10730|10745|10730|10738.6|10723.6|6
1633614470000|2021-10-07 13:47:50|10751.1|10736.1|10764.9|10749.9|10764.9|10749.9|10750.9|10735.9|35
1633614480000|2021-10-07 13:48:00|10765.2|10750.2|10773|10758|10779.2|10760.6|10765.2|10750.2|7
1633614490000|2021-10-07 13:48:10|10773.1|10758.1|10801.6|10786.6|10807.6|10786.9|10772.6|10757.6|23
1633614500000|2021-10-07 13:48:20|10800.6|10785.6|10799.2|10784.2|10800.8|10785.8|10798.3|10783.3|18
1633614510000|2021-10-07 13:48:30|10800.2|10785.2|10800.3|10785.3|10800.6|10785.6|10799.3|10784.3|43
1633614520000|2021-10-07 13:48:40|10799.2|10784.2|10790.2|10775.2|10799.2|10784.2|10786.7|10771.7|39
1633614530000|2021-10-07 13:48:50|10789.2|10774.2|10783.1|10768.1|10789.2|10774.2|10781.9|10766.9|8
1633614540000|2021-10-07 13:49:00|10782.8|10767.8|10790.6|10775.6|10790.6|10775.6|10782.3|10767.3|12
1633614550000|2021-10-07 13:49:10|10790.7|10775.7|10791.2|10776.2|10796.4|10781.4|10789.7|10774.7|14
1633614560000|2021-10-07 13:49:20|10791|10776|10791.7|10776.7|10791.7|10776.7|10790.7|10775.7|5
1633614570000|2021-10-07 13:49:30|10792|10777|10794.5|10779.5|10794.5|10779.5|10792|10777|10
1633614580000|2021-10-07 13:49:40|10795.9|10780.9|10810.9|10795.9|10816|10795.9|10795.9|10780.9|16
1633614590000|2021-10-07 13:49:50|10810.7|10795.7|10810.2|10795.2|10810.7|10795.7|10810.2|10795.2|2
1633614600000|2021-10-07 13:50:00|10809.9|10794.9|10803.1|10788.1|10810.2|10795.2|10803.1|10788.1|12
1633614610000|2021-10-07 13:50:10|10803|10788|10805|10790|10805|10790|10802.4|10787.4|14
1633614620000|2021-10-07 13:50:20|10805.5|10790.5|10807.5|10792.5|10809.6|10794.6|10805.3|10790.3|8
1633614630000|2021-10-07 13:50:30|10809.6|10794.6|10815.6|10800.6|10816.1|10801.1|10809.6|10794.6|7
1633614640000|2021-10-07 13:50:40|10815.3|10800.3|10813.8|10798.8|10815.3|10800.3|10813.8|10798.8|12
1633614650000|2021-10-07 13:50:50|10811.4|10796.4|10803.6|10788.6|10811.4|10796.4|10803.6|10788.6|9
1633614660000|2021-10-07 13:51:00|10804.9|10789.9|10810.5|10795.5|10811.2|10796.2|10804.9|10789.9|7
1633614670000|2021-10-07 13:51:10|10810.8|10795.8|10810.5|10795.5|10810.8|10795.8|10810.5|10795.5|3
1633614680000|2021-10-07 13:51:20|10810.1|10795.1|10801.4|10786.4|10810.1|10795.1|10801.4|10786.4|18
1633614690000|2021-10-07 13:51:30|10800.6|10785.6|10806.1|10791.1|10807.2|10792.2|10799.6|10784.6|17
1633614700000|2021-10-07 13:51:40|10811|10796|10806.5|10791.5|10811.7|10796.7|10806.5|10791.5|6
1633614710000|2021-10-07 13:51:50|10805.2|10790.2|10801.1|10786.1|10805.2|10790.2|10801.1|10786.1|8
1633614720000|2021-10-07 13:52:00|10801.4|10786.4|10807.4|10792.4|10807.4|10792.4|10801.4|10786.4|10
1633614730000|2021-10-07 13:52:10|10807.1|10792.1|10814.9|10799.9|10816.4|10801.4|10807.1|10792.1|19
1633614740000|2021-10-07 13:52:20|10815.9|10800.9|10813.4|10788.4|10816.6|10800.9|10812.4|10787.4|7
1633614750000|2021-10-07 13:52:30|10808|10793|10804.4|10789.4|10808.4|10793.4|10803.4|10788.4|2
1633614760000|2021-10-07 13:52:40|10803.9|10788.9|10803.9|10788.9|10804.4|10789.4|10803.9|10788.9|0
1633614770000|2021-10-07 13:52:50|10804.1|10789.1|10804.2|10789.2|10804.4|10789.4|10804.1|10789.1|1
1633614780000|2021-10-07 13:53:00|10803.7|10788.7|10809.7|10794.7|10809.7|10794.7|10803.7|10788.7|6
1633614790000|2021-10-07 13:53:10|10807.9|10792.9|10809.8|10794.8|10809.8|10794.8|10807.7|10792.7|4
1633614800000|2021-10-07 13:53:20|10809.6|10794.6|10810.4|10795.4|10810.4|10795.4|10809.6|10794.6|0
1633614810000|2021-10-07 13:53:30|10810.2|10795.2|10809.2|10794.2|10810.2|10795.2|10809|10794|0
1633614820000|2021-10-07 13:53:40|10809.4|10794.4|10811.6|10796.6|10811.6|10796.6|10809.4|10794.4|2
1633614830000|2021-10-07 13:53:50|10813.6|10798.6|10814.6|10799.6|10814.6|10799.6|10813.6|10798.6|2
1633614840000|2021-10-07 13:54:00|10816.6|10801.6|10811.1|10796.1|10816.6|10801.6|10811.1|10796.1|3
1633614850000|2021-10-07 13:54:10|10811.6|10796.6|10809.9|10794.9|10812.1|10797.1|10809.1|10794.1|8
1633614860000|2021-10-07 13:54:20|10812.1|10797.1|10809.4|10794.4|10812.1|10797.1|10809.4|10794.4|4
1633614870000|2021-10-07 13:54:30|10809.1|10794.1|10815.4|10800.4|10815.4|10800.4|10809.1|10794.1|6
1633614880000|2021-10-07 13:54:40|10815.9|10800.9|10815.9|10800.9|10815.9|10800.9|10815.9|10800.9|1
1633614890000|2021-10-07 13:54:50|10817.1|10802.1|10817.1|10802.1|10817.1|10802.1|10817.1|10802.1|3
1633614900000|2021-10-07 13:55:00|10818.3|10803.3|10823.1|10808.1|10823.1|10808.1|10818.3|10803.3|11
1633614910000|2021-10-07 13:55:10|10822.8|10807.8|10828.3|10813.3|10829.8|10814.8|10822.8|10807.8|10
1633614920000|2021-10-07 13:55:20|10828.5|10813.5|10828.8|10813.8|10829.3|10814.3|10828.1|10813.1|5
1633614930000|2021-10-07 13:55:30|10829.1|10814.1|10830.5|10815.5|10830.5|10815.5|10829.1|10814.1|15
1633614940000|2021-10-07 13:55:40|10836|10821|10836.2|10821.2|10839.5|10824.5|10836|10821|113
1633614950000|2021-10-07 13:55:50|10834.3|10819.3|10852.8|10837.8|10852.8|10837.8|10834.3|10819.3|22
1633614960000|2021-10-07 13:56:00|10857.2|10842.2|10860.3|10845.3|10862|10847|10857.2|10842.2|22
1633614970000|2021-10-07 13:56:10|10863|10848|10866.3|10828.8|10869.1|10854.1|10861.3|10828.8|13
1633614980000|2021-10-07 13:56:20|10865.5|10828|10852.3|10837.3|10865.5|10837.6|10852.3|10828|2
1633614990000|2021-10-07 13:56:30|10850.4|10835.4|10848.9|10833.9|10850.4|10835.4|10847.9|10832.9|7
1633615000000|2021-10-07 13:56:40|10848|10833|10856|10841|10856.3|10841|10846.8|10831.3|47
1633615010000|2021-10-07 13:56:50|10858.4|10843.4|10862|10847|10862.2|10847.2|10858.4|10843.4|1
1633615020000|2021-10-07 13:57:00|10862.2|10847.2|10857.1|10842.1|10864|10849|10857|10838.1|18
1633615030000|2021-10-07 13:57:10|10857.8|10842.8|10855.1|10840.1|10857.8|10842.8|10853.9|10838.9|4
1633615040000|2021-10-07 13:57:20|10856.5|10841.5|10858.4|10843.4|10858.4|10843.4|10856.5|10841.5|0
1633615050000|2021-10-07 13:57:30|10861.4|10846.4|10858.4|10843.4|10861.4|10846.4|10858.4|10843.4|1
1633615060000|2021-10-07 13:57:40|10858.2|10843.2|10858.4|10843.4|10858.4|10843.4|10858.2|10843.2|3
1633615070000|2021-10-07 13:57:50|10858.7|10843.7|10863.6|10848.6|10863.6|10848.6|10858.7|10843.7|14
1633615080000|2021-10-07 13:58:00|10864|10849|10864.1|10849.1|10864.1|10849.1|10862|10847|2
1633615090000|2021-10-07 13:58:10|10864.5|10849.5|10856.1|10841.1|10864.8|10849.8|10856.1|10841.1|3
1633615100000|2021-10-07 13:58:20|10856.5|10841.5|10854.8|10839.8|10856.5|10841.5|10853.3|10838.3|13
1633615110000|2021-10-07 13:58:30|10854.6|10839.6|10854.3|10839.3|10854.6|10839.6|10854.3|10839.3|0
1633615120000|2021-10-07 13:58:40|10854.8|10839.8|10854.3|10839.3|10854.8|10839.8|10854.3|10839.3|2
1633615130000|2021-10-07 13:58:50|10854.8|10839.8|10868.5|10853.5|10868.5|10853.5|10854.3|10839.3|18
1633615140000|2021-10-07 13:59:00|10869.3|10854.3|10870.9|10855.9|10870.9|10855.9|10869.3|10854.3|1
1633615150000|2021-10-07 13:59:10|10871.4|10856.4|10883|10868|10889.4|10874.1|10871.4|10856.4|15
1633615160000|2021-10-07 13:59:20|10882.6|10867.6|10881.5|10866.5|10882.6|10867.6|10880.9|10865.9|9
1633615170000|2021-10-07 13:59:30|10881.2|10866.2|10881.8|10866.8|10882|10867|10881.2|10866.2|2
1633615180000|2021-10-07 13:59:40|10881.6|10866.6|10905|10890|10905|10890|10881.3|10866.3|80
1633615190000|2021-10-07 13:59:50|10905.9|10890.9|10905.1|10890.1|10913.1|10892.8|10905|10888.1|17
1633615200000|2021-10-07 14:00:00|10904.8|10889.8|10894.8|10879.8|10904.8|10889.8|10894.8|10879.8|9
1633615210000|2021-10-07 14:00:10|10894.6|10879.6|10894.6|10879.6|10894.6|10879.6|10894.6|10879.6|1
1633615220000|2021-10-07 14:00:20|10894.7|10879.7|10895.9|10880.9|10900|10880.9|10894.3|10874.1|4
1633615230000|2021-10-07 14:00:30|10895.1|10880.1|10892.8|10877.8|10895.1|10880.1|10892.8|10877.8|9
1633615240000|2021-10-07 14:00:40|10892.9|10877.9|10890.9|10875.9|10892.9|10877.9|10890.9|10875.9|7
1633615250000|2021-10-07 14:00:50|10889.2|10874.2|10882.4|10867.4|10889.2|10874.2|10882.4|10867.4|10
1633615260000|2021-10-07 14:01:00|10881.8|10866.8|10866.9|10851.9|10881.8|10866.8|10866.9|10845.4|26
1633615270000|2021-10-07 14:01:10|10871.8|10846.8|10860.4|10845.4|10871.8|10846.8|10860.4|10844.9|3
1633615280000|2021-10-07 14:01:20|10859.5|10844.5|10854.2|10839.2|10859.5|10844.5|10854.2|10839.2|3
1633615290000|2021-10-07 14:01:30|10854.8|10839.8|10837.9|10822.9|10854.8|10839.8|10833.7|10818.7|38
1633615300000|2021-10-07 14:01:40|10837.4|10822.4|10836.8|10821.8|10837.9|10822.9|10836.8|10821.8|5
1633615310000|2021-10-07 14:01:50|10834.6|10819.6|10845.9|10830.9|10846.4|10831.4|10832.1|10817.1|16
1633615320000|2021-10-07 14:02:00|10846.2|10831.2|10848|10833|10849|10834|10845|10830|3
1633615330000|2021-10-07 14:02:10|10846.5|10831.5|10842.5|10827.5|10846.5|10831.5|10842.5|10827.5|8
1633615350000|2021-10-07 14:02:30|10845|10830|10838.2|10823.2|10845|10830|10837.9|10822.9|2
1633615360000|2021-10-07 14:02:40|10837.6|10822.6|10837.6|10822.6|10837.6|10822.6|10837.6|10822.6|0
1633615370000|2021-10-07 14:02:50|10837.1|10822.1|10835.9|10820.9|10837.1|10822.1|10835.9|10820.9|2
1633615380000|2021-10-07 14:03:00|10836.1|10821.1|10836.6|10821.6|10836.6|10821.6|10836.1|10821.1|0
1633615390000|2021-10-07 14:03:10|10836.9|10821.9|10836.9|10821.9|10836.9|10821.9|10836.9|10821.9|0
1633615400000|2021-10-07 14:03:20|10835.5|10820.5|10833.4|10818.4|10835.5|10820.5|10833.4|10818.4|0
1633615410000|2021-10-07 14:03:30|10833.7|10818.7|10832.7|10817.7|10833.7|10818.7|10832.7|10817.7|0
1633615420000|2021-10-07 14:03:40|10833|10818|10832.2|10817.2|10833.7|10818.7|10832.2|10817.2|11
1633615430000|2021-10-07 14:03:50|10828.7|10813.7|10836|10821|10836|10821|10828.7|10813.7|13
1633615440000|2021-10-07 14:04:00|10838.1|10823.1|10846|10831|10846|10831|10838.1|10823.1|7
1633615450000|2021-10-07 14:04:10|10846.5|10831.5|10847.1|10832.1|10847.5|10832.5|10846.5|10831.5|8
1633615460000|2021-10-07 14:04:20|10842.3|10827.3|10816.5|10801.5|10842.3|10827.3|10816.5|10801.5|54
1633615470000|2021-10-07 14:04:30|10818.3|10803.3|10819.7|10804.7|10820.7|10805.7|10818.3|10803.3|4
1633615480000|2021-10-07 14:04:40|10821.2|10806.2|10819.4|10804.4|10821.2|10806.2|10819.2|10804.2|3
1633615500000|2021-10-07 14:05:00|10819.7|10804.7|10820.2|10805.2|10820.2|10805.2|10819.7|10804.7|0
1633615510000|2021-10-07 14:05:10|10821.2|10806.2|10821.2|10806.2|10821.2|10806.2|10821.2|10806.2|0
1633615520000|2021-10-07 14:05:20|10821.3|10806.3|10814.6|10799.6|10821.3|10806.3|10814.6|10799.6|10
1633615530000|2021-10-07 14:05:30|10814.4|10799.4|10815.8|10800.8|10816.2|10801.2|10814.4|10799.4|1
1633615540000|2021-10-07 14:05:40|10816|10801|10822.3|10807.3|10822.3|10807.3|10813.3|10798.3|14
1633615550000|2021-10-07 14:05:50|10822.8|10807.8|10823.3|10808.3|10823.3|10808.3|10822.8|10807.8|4
1633615560000|2021-10-07 14:06:00|10823.8|10808.8|10823.8|10808.8|10825.3|10810.3|10823.5|10808.5|11
1633615570000|2021-10-07 14:06:10|10827|10812|10826.5|10811.5|10827|10812|10825.8|10810.8|2
1633615580000|2021-10-07 14:06:20|10827|10812|10827|10812|10827|10812|10823.2|10808.2|4
1633615590000|2021-10-07 14:06:30|10827.3|10812.3|10827.3|10812.3|10827.3|10812.3|10827.3|10812.3|0
1633615600000|2021-10-07 14:06:40|10827.2|10812.2|10827.7|10812.7|10827.8|10812.8|10827.2|10812.2|2
1633615610000|2021-10-07 14:06:50|10826.5|10811.5|10825|10810|10826.5|10811.5|10825|10810|2
1633615620000|2021-10-07 14:07:00|10826.7|10811.7|10825.7|10810.7|10828|10813|10823.7|10808.7|8
1633615630000|2021-10-07 14:07:10|10825.5|10810.5|10825.2|10810.2|10825.5|10810.5|10825.2|10810.2|1
1633615640000|2021-10-07 14:07:20|10822.7|10807.7|10824.2|10809.2|10824.2|10809.2|10822.7|10807.7|6
1633615660000|2021-10-07 14:07:40|10824.8|10809.8|10815.3|10800.3|10824.8|10809.8|10815.3|10800.3|2
1633615670000|2021-10-07 14:07:50|10815.6|10800.6|10819.8|10804.8|10820.3|10805.3|10815.6|10800.6|8
1633615680000|2021-10-07 14:08:00|10819.5|10804.5|10820.3|10805.3|10822.8|10807.8|10819.3|10804.3|4
1633615690000|2021-10-07 14:08:10|10824.3|10809.3|10825.5|10810.5|10826.3|10811.3|10824.3|10809.3|4
1633615700000|2021-10-07 14:08:20|10824.3|10809.3|10821.8|10806.8|10824.3|10809.3|10821.8|10806.8|1
1633615710000|2021-10-07 14:08:30|10821.4|10806.4|10821.4|10806.4|10821.4|10806.4|10821.4|10806.4|0
1633615720000|2021-10-07 14:08:40|10820.8|10805.8|10820.3|10805.3|10820.8|10805.8|10820.3|10805.3|2
1633615730000|2021-10-07 14:08:50|||||||||8
1633615740000|2021-10-07 14:09:00|10820.8|10805.8|10820.8|10805.8|10820.8|10805.8|10820.8|10805.8|0
1633615760000|2021-10-07 14:09:20|10820.4|10805.4|10819.8|10804.8|10820.4|10805.4|10819.8|10804.8|1
1633615770000|2021-10-07 14:09:30|10821.6|10806.6|10825.3|10810.3|10825.3|10810.3|10821.6|10806.6|4
1633615780000|2021-10-07 14:09:40|10825.1|10810.1|10824.8|10809.8|10825.1|10810.1|10824.8|10809.8|0
1633615790000|2021-10-07 14:09:50|10824.6|10809.6|10839.3|10814.3|10840.8|10817.3|10824.3|10809.3|11
1633615800000|2021-10-07 14:10:00|10839.8|10814.8|10834.5|10819.5|10839.8|10819.8|10834.5|10814.4|11
1633615810000|2021-10-07 14:10:10|10834|10819|10831.2|10816.2|10834|10819|10830.5|10815.5|1
1633615830000|2021-10-07 14:10:30|10830.8|10815.8|10830.2|10815.2|10830.8|10815.8|10830.2|10815.2|2
1633615840000|2021-10-07 14:10:40|10830.5|10815.5|10834.3|10819.3|10834.3|10819.3|10830.5|10815.5|5
1633615850000|2021-10-07 14:10:50|10833.5|10818.5|10830.8|10815.8|10833.5|10818.5|10830.2|10815.2|14
1633615860000|2021-10-07 14:11:00|10830.5|10815.5|10832.5|10817.5|10832.5|10817.5|10830.5|10815.5|0
1633615870000|2021-10-07 14:11:10|||||||||1
1633615880000|2021-10-07 14:11:20|10833|10818|10842.6|10827.6|10846|10831|10833|10818|9
1633615890000|2021-10-07 14:11:30|10842|10827|10838.6|10823.6|10842.2|10827.2|10838.1|10823.1|2
1633615900000|2021-10-07 14:11:40|10838.4|10823.4|10838.1|10823.1|10838.4|10823.4|10838.1|10823.1|0
1633615920000|2021-10-07 14:12:00|||||||||1
1633615930000|2021-10-07 14:12:10|10836.1|10821.1|10830.2|10815.2|10836.1|10821.1|10828.4|10813.4|13
1633615940000|2021-10-07 14:12:20|10831.6|10816.6|10836.2|10821.2|10836.2|10821.2|10831.6|10816.6|5
1633615950000|2021-10-07 14:12:30|10835.5|10820.5|10834.7|10819.7|10835.5|10820.5|10834.2|10819.2|0
1633615970000|2021-10-07 14:12:50|10837.4|10822.4|10838.7|10823.7|10838.7|10823.7|10837.4|10822.4|1
1633615980000|2021-10-07 14:13:00|10838.6|10823.6|10839.4|10824.4|10840.2|10825.2|10838.2|10823.2|2
1633615990000|2021-10-07 14:13:10|10839.7|10824.7|10839.7|10824.7|10839.7|10824.7|10839.7|10824.7|1
1633616010000|2021-10-07 14:13:30|10839.2|10824.2|10838.6|10823.6|10839.2|10824.2|10838.6|10823.6|6
1633616020000|2021-10-07 14:13:40|10834.2|10819.2|10834.2|10819.2|10834.2|10819.2|10834.2|10819.2|3
1633616040000|2021-10-07 14:14:00|10833.2|10818.2|10829.7|10814.7|10833.2|10818.2|10829.7|10814.7|2
1633616050000|2021-10-07 14:14:10|10828.7|10813.7|10827.7|10812.7|10828.7|10813.7|10827.7|10812.7|3
1633616060000|2021-10-07 14:14:20|||||||||1
1633616080000|2021-10-07 14:14:40|||||||||8
1633616100000|2021-10-07 14:15:00|10828|10813|10826.4|10811.4|10828.2|10813.2|10826.4|10811.4|1
1633616110000|2021-10-07 14:15:10|10823.9|10808.9|10825.4|10810.4|10825.4|10810.4|10823.6|10808.6|16
1633616120000|2021-10-07 14:15:20|10825.9|10810.9|10826.1|10811.1|10826.1|10811.1|10825.9|10810.9|0
1633616130000|2021-10-07 14:15:30|10826.4|10811.4|10827.2|10812.2|10827.4|10812.4|10826.4|10811.4|3
1633616140000|2021-10-07 14:15:40|10827|10812|10827.2|10812.2|10827.2|10812.2|10827|10812|1
1633616150000|2021-10-07 14:15:50|10827.4|10812.4|10827.7|10812.7|10827.7|10812.7|10827.2|10812.2|0
1633616160000|2021-10-07 14:16:00|10828|10813|10827.7|10812.7|10828.2|10813.2|10827.4|10812.4|2
1633616170000|2021-10-07 14:16:10|10827.5|10812.5|10827.7|10812.7|10827.7|10812.7|10827.5|10812.5|0
1633616210000|2021-10-07 14:16:50|||||||||4
1633616220000|2021-10-07 14:17:00|10831.1|10816.1|10831|10816|10831.7|10816.7|10831|10816|1
1633616230000|2021-10-07 14:17:10|10830.8|10815.8|10831.2|10816.2|10831.2|10816.2|10830.2|10815.2|3
1633616250000|2021-10-07 14:17:30|||||||||4
1633616270000|2021-10-07 14:17:50|||||||||1
1633616290000|2021-10-07 14:18:10|||||||||3
1633616300000|2021-10-07 14:18:20|||||||||3
1633616310000|2021-10-07 14:18:30|10829.6|10814.6|10827.7|10812.7|10829.6|10814.6|10827.7|10812.7|4
1633616320000|2021-10-07 14:18:40|10828.1|10813.1|10828.7|10813.7|10828.7|10813.7|10828.1|10813.1|5
1633616340000|2021-10-07 14:19:00|10829.3|10814.3|10830.2|10815.2|10830.2|10815.2|10829.3|10814.3|0
1633616350000|2021-10-07 14:19:10|10829.6|10814.6|10828.5|10813.5|10829.6|10814.6|10828.5|10813.5|2
1633616360000|2021-10-07 14:19:20|10826.2|10811.2|10822.7|10807.7|10826.2|10811.2|10822.7|10807.7|2
1633616370000|2021-10-07 14:19:30|10822.2|10807.2|10822.7|10807.7|10822.7|10807.7|10822.2|10807.2|2
1633616380000|2021-10-07 14:19:40|10823.1|10808.1|10823.1|10808.1|10823.1|10808.1|10823.1|10808.1|0
1633616400000|2021-10-07 14:20:00|10823.7|10808.7|10821|10806|10824|10809|10820.5|10805.5|9
1633616410000|2021-10-07 14:20:10|10820.5|10805.5|10820|10805|10820.5|10805.5|10820|10805|0
1633616420000|2021-10-07 14:20:20|10821.8|10806.8|10821.8|10806.8|10822.3|10807.3|10821.6|10806.6|5
1633616430000|2021-10-07 14:20:30|10822.1|10807.1|10821.6|10806.6|10822.1|10807.1|10821.6|10806.6|6
1633616440000|2021-10-07 14:20:40|10820.4|10805.4|10816.1|10801.1|10820.4|10805.4|10816.1|10801.1|7
1633616450000|2021-10-07 14:20:50|10815.9|10800.9|10815.6|10800.6|10816.3|10801.3|10815.6|10800.6|9
1633616460000|2021-10-07 14:21:00|10816.3|10801.3|10818.6|10803.6|10818.6|10803.6|10816.3|10801.3|4
1633616470000|2021-10-07 14:21:10|||||||||1
1633616480000|2021-10-07 14:21:20|||||||||1
1633616490000|2021-10-07 14:21:30|10819.2|10804.2|10819.2|10804.2|10819.2|10804.2|10819.2|10804.2|1
1633616520000|2021-10-07 14:22:00|10816.5|10801.5|10816|10801|10816.5|10801.5|10816|10801|3
1633616530000|2021-10-07 14:22:10|||||||||2
1633616540000|2021-10-07 14:22:20|||||||||2
1633616560000|2021-10-07 14:22:40|10816.7|10801.7|10819.2|10804.2|10819.7|10804.7|10816.7|10801.7|2
1633616570000|2021-10-07 14:22:50|10818.6|10803.6|10819.2|10804.2|10819.2|10804.2|10817.7|10802.7|2
1633616580000|2021-10-07 14:23:00|10818.7|10803.7|10817.7|10802.7|10818.9|10803.9|10817.7|10802.7|2
1633616590000|2021-10-07 14:23:10|10817.2|10802.2|10816.2|10801.2|10817.2|10802.2|10816.2|10801.2|2
1633616600000|2021-10-07 14:23:20|10816.5|10801.5|10816.3|10801.3|10816.5|10801.5|10816.3|10801.3|5
1633616610000|2021-10-07 14:23:30|10816.9|10801.9|10816.3|10801.3|10817.5|10802.5|10816.3|10801.3|2
1633616620000|2021-10-07 14:23:40|10812.6|10797.6|10809.3|10794.3|10812.6|10797.6|10809.3|10794.3|26
1633616630000|2021-10-07 14:23:50|10801.1|10786.1|10797.9|10782.9|10801.1|10786.1|10797.9|10782.9|11
1633616640000|2021-10-07 14:24:00|10797.6|10782.6|10797.6|10782.6|10797.6|10782.6|10797.6|10782.6|8
1633616650000|2021-10-07 14:24:10|10797.3|10782.3|10799.8|10784.8|10799.8|10784.8|10797.3|10782.3|2
1633616660000|2021-10-07 14:24:20|10799.3|10784.3|10798.8|10783.8|10799.3|10784.3|10798.8|10783.8|5
1633616670000|2021-10-07 14:24:30|10797.8|10782.8|10797.8|10782.8|10797.8|10782.8|10797.8|10782.8|0
1633616680000|2021-10-07 14:24:40|10797.6|10782.6|10783.1|10768.1|10797.6|10782.6|10783.1|10768.1|17
1633616690000|2021-10-07 14:24:50|10782.1|10767.1|10780.5|10765.5|10782.1|10767.1|10780.2|10765.2|11
1633616700000|2021-10-07 14:25:00|10781.7|10766.7|10784.2|10769.2|10786.9|10771.9|10781.7|10766.7|13
1633616710000|2021-10-07 14:25:10|10783.2|10768.2|10783.5|10768.5|10787.4|10772.4|10783.2|10768.2|31
1633616720000|2021-10-07 14:25:20|10783.2|10768.2|10783|10768|10784.5|10769.5|10783|10768|3
1633616740000|2021-10-07 14:25:40|10783.6|10768.6|10784.5|10769.5|10784.5|10769.5|10783.6|10768.6|2
1633616750000|2021-10-07 14:25:50|10784.2|10769.2|10785.5|10770.5|10785.5|10770.5|10784.2|10769.2|6
1633616760000|2021-10-07 14:26:00|10784.9|10769.9|10786.1|10771.1|10787.5|10772.5|10784.9|10769.9|19
1633616770000|2021-10-07 14:26:10|10787.1|10772.1|10786.6|10771.6|10787.1|10772.1|10786.1|10771.1|2
1633616780000|2021-10-07 14:26:20|10786.4|10771.4|10785.9|10770.9|10786.4|10771.4|10785.8|10770.8|18
1633616790000|2021-10-07 14:26:30|10784.9|10769.9|10782.9|10767.9|10784.9|10769.9|10782.6|10767.6|1
1633616800000|2021-10-07 14:26:40|10783.1|10768.1|10785|10770|10785|10770|10783|10768|2
1633616810000|2021-10-07 14:26:50|10786|10771|10784|10769|10786|10771|10783.8|10768.8|4
1633616820000|2021-10-07 14:27:00|10784.3|10769.3|10785.1|10770.1|10785.5|10770.5|10784.3|10769.3|11
1633616830000|2021-10-07 14:27:10|10783.5|10768.5|10780.5|10765.5|10783.5|10768.5|10780.5|10765.5|0
1633616840000|2021-10-07 14:27:20|10782.5|10767.5|10782.5|10767.5|10782.5|10767.5|10782.5|10767.5|1
1633616850000|2021-10-07 14:27:30|10783.1|10768.1|10784.5|10769.5|10784.5|10769.5|10783.1|10768.1|13
1633616860000|2021-10-07 14:27:40|10784.9|10769.9|10785.5|10770.5|10785.5|10770.5|10784.9|10769.9|1
1633616870000|2021-10-07 14:27:50|10784.8|10769.8|10784.8|10769.8|10785.3|10770.3|10784.8|10769.8|4
1633616890000|2021-10-07 14:28:10|10785.1|10770.1|10785.1|10770.1|10785.1|10770.1|10785.1|10770.1|3
1633616900000|2021-10-07 14:28:20|10784|10769|10783.9|10768.9|10784|10769|10783.9|10768.9|2
1633616910000|2021-10-07 14:28:30|10784.7|10769.7|10784.4|10769.4|10786.1|10771.1|10784.4|10769.4|7
1633616920000|2021-10-07 14:28:40|10784.1|10769.1|10782.1|10767.1|10784.1|10769.1|10782.1|10767.1|4
1633616930000|2021-10-07 14:28:50|10781.9|10766.9|10785.8|10770.8|10785.8|10770.8|10781.6|10766.6|3
1633616940000|2021-10-07 14:29:00|10786.5|10771.5|10786.5|10771.5|10786.5|10771.5|10786.5|10771.5|5
1633616950000|2021-10-07 14:29:10|10788.5|10773.5|10788.1|10773.1|10788.5|10773.5|10787.1|10772.1|8
1633616960000|2021-10-07 14:29:20|10790|10775|10799.8|10784.8|10799.8|10784.8|10790|10775|8
1633616970000|2021-10-07 14:29:30|10799.3|10784.3|10801|10786|10801|10786|10799.3|10784.3|4
1633616980000|2021-10-07 14:29:40|10800|10785|10801|10786|10801|10786|10800|10785|3
1633616990000|2021-10-07 14:29:50|10800.7|10785.7|10799.2|10784.2|10800.7|10785.7|10798.5|10783.5|15
1633617000000|2021-10-07 14:30:00|10795.6|10780.6|10785|10770|10803|10780.6|10782.8|10764.9|15
1633617010000|2021-10-07 14:30:10|10784.8|10769.8|10789.6|10774.6|10789.6|10774.6|10784.3|10769.3|4
1633617020000|2021-10-07 14:30:20|10787.6|10772.6|10794.6|10779.6|10794.6|10779.6|10787.1|10772.1|6
1633617030000|2021-10-07 14:30:30|10794.8|10779.8|10792.6|10777.6|10796.1|10781.1|10792.6|10777.6|5
1633617040000|2021-10-07 14:30:40|10790.2|10775.2|10787.1|10772.1|10790.2|10775.2|10778.1|10763.1|48
1633617050000|2021-10-07 14:30:50|10787.5|10772.5|10794.1|10779.1|10794.1|10779.1|10787.5|10772.5|11
1633617060000|2021-10-07 14:31:00|10794.6|10779.6|10799.1|10784.1|10801.1|10786.1|10794.6|10779.6|7
1633617070000|2021-10-07 14:31:10|10798.6|10783.6|10798.6|10783.6|10799.1|10784.1|10798.6|10783.6|1
1633617080000|2021-10-07 14:31:20|10799.4|10784.4|10799.9|10784.9|10799.9|10784.9|10799.4|10784.4|1
1633617090000|2021-10-07 14:31:30|10800.3|10785.3|10800.5|10785.5|10800.5|10785.5|10800.3|10785.3|3
1633617100000|2021-10-07 14:31:40|10799.3|10784.3|10799.9|10784.9|10799.9|10784.9|10798.9|10783.9|2
1633617110000|2021-10-07 14:31:50|10801.5|10786.5|10805.7|10790.7|10805.7|10790.7|10801.5|10786.5|20
1633617120000|2021-10-07 14:32:00|10809.9|10794.9|10801.6|10786.6|10812.1|10797.1|10801.6|10786.6|58
1633617130000|2021-10-07 14:32:10|10801.3|10786.3|10803|10788|10806.1|10791.1|10801.3|10786.3|15
1633617140000|2021-10-07 14:32:20|10805.9|10790.9|10805.5|10790.5|10805.9|10790.9|10801.6|10786.6|5
1633617150000|2021-10-07 14:32:30|10803.5|10788.5|10797.4|10782.4|10803.5|10788.5|10797.1|10782.1|4
1633617160000|2021-10-07 14:32:40|10797.6|10782.6|10801.3|10786.3|10802.3|10787.3|10797.6|10782.6|7
1633617170000|2021-10-07 14:32:50|10802.1|10787.1|10807.4|10792.4|10807.4|10792.4|10802.1|10787.1|3
1633617180000|2021-10-07 14:33:00|10806.9|10791.9|10808.4|10793.4|10808.4|10793.4|10806.9|10791.9|4
1633617190000|2021-10-07 14:33:10|10807.9|10792.9|10808.9|10793.9|10808.9|10793.9|10807.9|10792.9|0
1633617200000|2021-10-07 14:33:20|10809.7|10794.7|10813.8|10798.8|10813.8|10798.8|10809.7|10794.7|2
1633617210000|2021-10-07 14:33:30|10814.7|10799.7|10814.7|10799.7|10815.5|10800.5|10814.7|10799.7|2
1633617220000|2021-10-07 14:33:40|10812.7|10797.7|10808.5|10793.5|10812.7|10797.7|10807.9|10792.9|4
1633617230000|2021-10-07 14:33:50|10807.6|10792.6|10806.9|10791.9|10807.6|10792.6|10806.7|10791.7|2
1633617240000|2021-10-07 14:34:00|10807.2|10792.2|10809.5|10794.5|10809.5|10794.5|10807.2|10792.2|3
1633617250000|2021-10-07 14:34:10|10810.3|10795.3|10814.9|10799.9|10815.4|10800.4|10809.8|10794.8|5
1633617260000|2021-10-07 14:34:20|10814.7|10799.7|10808.7|10793.7|10814.9|10799.9|10808.7|10793.7|7
1633617270000|2021-10-07 14:34:30|10807.9|10792.9|10810.9|10795.9|10811.2|10796.2|10806.7|10791.7|3
1633617280000|2021-10-07 14:34:40|10810.2|10795.2|10810.7|10795.7|10810.7|10795.7|10810.2|10795.2|1
1633617290000|2021-10-07 14:34:50|10811.2|10796.2|10813.6|10798.6|10813.6|10798.6|10811.2|10796.2|2
1633617300000|2021-10-07 14:35:00|10814.1|10799.1|10816.4|10801.4|10817.6|10802.6|10814.1|10799.1|6
1633617310000|2021-10-07 14:35:10|10816.7|10801.7|10816.7|10801.7|10816.7|10801.7|10816.7|10801.7|9
1633617320000|2021-10-07 14:35:20|||||||||2
1633617330000|2021-10-07 14:35:30|||||||||1
1633617340000|2021-10-07 14:35:40|10815.5|10800.5|10815.5|10800.5|10815.5|10800.5|10815.5|10800.5|7
1633617350000|2021-10-07 14:35:50|10815.8|10800.8|10814.6|10799.6|10816.4|10801.4|10814.6|10799.6|16
1633617360000|2021-10-07 14:36:00|10813.7|10798.7|10797.5|10782.5|10813.7|10798.7|10797.5|10782.5|8
1633617370000|2021-10-07 14:36:10|10798.5|10783.5|10797.5|10782.5|10798.5|10783.5|10797.5|10782.5|0
1633617380000|2021-10-07 14:36:20|10799.3|10784.3|10802|10787|10802.5|10787.5|10799.3|10784.3|7
1633617390000|2021-10-07 14:36:30|10803.5|10788.5|10808.7|10793.7|10808.7|10793.7|10803.5|10788.5|5
1633617400000|2021-10-07 14:36:40|10808.9|10793.9|10807.7|10792.7|10810.2|10795.2|10807.2|10792.2|7
1633617410000|2021-10-07 14:36:50|10807.5|10792.5|10807.6|10792.6|10809.3|10794.3|10807.2|10792.2|26
1633617420000|2021-10-07 14:37:00|10808.1|10793.1|10807.4|10792.4|10810.6|10795.6|10807.1|10792.1|3
1633617430000|2021-10-07 14:37:10|10807.7|10792.7|10804.9|10789.9|10808.9|10793.9|10804.9|10789.9|2
1633617440000|2021-10-07 14:37:20|10804.7|10789.7|10801.5|10786.5|10804.7|10789.7|10801.5|10786.5|10
1633617450000|2021-10-07 14:37:30|10800|10785|10790|10775|10800|10785|10790|10775|12
1633617460000|2021-10-07 14:37:40|10790.3|10775.3|10791.7|10776.7|10792|10777|10790.3|10775.3|6
1633617470000|2021-10-07 14:37:50|10791.9|10776.9|10802.7|10777.7|10802.7|10780.5|10791.9|10773.9|12
1633617480000|2021-10-07 14:38:00|10810.1|10772.6|10814.8|10799.8|10820.6|10800.6|10802.5|10772.6|15
1633617490000|2021-10-07 14:38:10|10813.4|10798.4|10819.2|10804.2|10819.9|10804.9|10811.9|10796.9|5
1633617500000|2021-10-07 14:38:20|10819.4|10804.4|10820.8|10805.8|10820.8|10805.8|10819.4|10804.4|3
1633617510000|2021-10-07 14:38:30|10827.7|10802.7|10828.3|10813.3|10828.3|10813.3|10823.1|10802.7|16
1633617520000|2021-10-07 14:38:40|10828.4|10813.4|10830|10815|10832.4|10817.4|10827.9|10812.9|31
1633617530000|2021-10-07 14:38:50|10830.1|10815.1|10827.4|10812.4|10835.3|10820.3|10827.4|10812.4|12
1633617540000|2021-10-07 14:39:00|10826.8|10811.8|10826.7|10811.7|10827.3|10812.3|10826.7|10811.7|3
1633617550000|2021-10-07 14:39:10|10820.5|10805.5|10820.1|10805.1|10820.5|10805.5|10820.1|10805.1|1
1633617560000|2021-10-07 14:39:20|10821.7|10806.7|10821.7|10806.7|10821.7|10806.7|10821.7|10806.7|1
1633617570000|2021-10-07 14:39:30|10821.9|10806.9|10822.3|10807.3|10822.3|10807.3|10821.5|10806.5|9
1633617580000|2021-10-07 14:39:40|10822.6|10807.6|10815.7|10800.7|10822.6|10807.6|10815.7|10800.7|5
1633617590000|2021-10-07 14:39:50|10815.8|10800.8|10817.3|10802.3|10817.3|10802.3|10815.8|10800.8|1
1633617600000|2021-10-07 14:40:00|10818.3|10803.3|10819.1|10804.1|10819.1|10804.1|10817.8|10802.8|2
1633617610000|2021-10-07 14:40:10|10818.7|10803.7|10818.5|10803.5|10818.8|10803.8|10818.5|10803.5|7
1633617620000|2021-10-07 14:40:20|10820.7|10805.7|10823.5|10808.5|10823.5|10808.5|10820.6|10805.6|7
1633617630000|2021-10-07 14:40:30|10821.2|10806.2|10821.1|10806.1|10821.3|10806.3|10821.1|10806.1|12
1633617640000|2021-10-07 14:40:40|10820.8|10805.8|10820.8|10805.8|10820.8|10805.8|10820.8|10805.8|3
1633617650000|2021-10-07 14:40:50|10821.4|10806.4|10821.4|10806.4|10821.4|10806.4|10821.4|10806.4|5
1633617660000|2021-10-07 14:41:00|10821.9|10806.9|10822.2|10807.2|10822.7|10807.7|10821.9|10806.9|3
1633617670000|2021-10-07 14:41:10|10822.8|10807.8|10816.3|10801.3|10822.8|10807.8|10816.3|10801.3|7
1633617680000|2021-10-07 14:41:20|10816.6|10801.6|10816.9|10801.9|10816.9|10801.9|10816.6|10801.6|3
1633617690000|2021-10-07 14:41:30|10817.2|10802.2|10817.2|10802.2|10817.2|10802.2|10817.2|10802.2|3
1633617700000|2021-10-07 14:41:40|10817.8|10802.8|10816.6|10801.6|10818.7|10803.7|10815.8|10800.8|12
1633617710000|2021-10-07 14:41:50|10816.8|10801.8|10821.4|10806.4|10821.4|10806.4|10816.8|10801.8|19
1633617720000|2021-10-07 14:42:00|10821.7|10806.7|10822.5|10807.5|10823|10808|10819.9|10804.9|17
1633617730000|2021-10-07 14:42:10|10821.9|10806.9|10821.9|10806.9|10821.9|10806.9|10821.9|10806.9|0
1633617740000|2021-10-07 14:42:20|10820.4|10805.4|10820|10805|10821|10806|10820|10805|4
1633617750000|2021-10-07 14:42:30|10820.9|10805.9|10828.9|10813.9|10829.4|10814.4|10820.9|10805.9|9
1633617760000|2021-10-07 14:42:40|10829.4|10814.4|10831.4|10816.4|10831.4|10816.4|10829.4|10814.4|3
1633617770000|2021-10-07 14:42:50|10830|10815|10823.5|10808.5|10830|10815|10823.5|10808.5|6
1633617780000|2021-10-07 14:43:00|10823.2|10808.2|10830.2|10815.2|10830.2|10815.2|10821.5|10806.5|18
1633617790000|2021-10-07 14:43:10|10831.2|10816.2|10836.1|10821.1|10836.7|10821.7|10831.2|10816.2|4
1633617800000|2021-10-07 14:43:20|10835.8|10820.8|10853.6|10838.6|10856.1|10841.1|10835.8|10820.8|19
1633617810000|2021-10-07 14:43:30|10853.3|10838.3|10852.6|10837.6|10854.9|10839.9|10852.6|10837.6|26
1633617820000|2021-10-07 14:43:40|10852.2|10837.2|10848.7|10833.7|10852.2|10837.2|10848.4|10833.4|5
1633617830000|2021-10-07 14:43:50|10847.8|10832.8|10842.9|10827.9|10847.8|10832.8|10840.9|10825.9|13
1633617840000|2021-10-07 14:44:00|10843.5|10828.5|10841.3|10826.3|10843.5|10828.5|10840.2|10825.2|5
1633617850000|2021-10-07 14:44:10|10840.8|10825.8|10835.1|10820.1|10840.8|10825.8|10835.1|10814.9|4
1633617860000|2021-10-07 14:44:20|10824.2|10809.2|10821.8|10806.8|10824.2|10809.2|10821.8|10806.8|8
1633617870000|2021-10-07 14:44:30|10822.3|10807.3|10820.1|10805.1|10822.3|10807.3|10820.1|10805.1|1
1633617880000|2021-10-07 14:44:40|10819.8|10804.8|10821.6|10806.6|10821.6|10806.6|10819.7|10804.7|4
1633617890000|2021-10-07 14:44:50|10822.2|10807.2|10829.5|10814.5|10829.5|10814.5|10822.2|10807.2|14
1633617900000|2021-10-07 14:45:00|10829.7|10814.7|10832.8|10817.8|10832.8|10817.8|10829.7|10814.7|2
1633617910000|2021-10-07 14:45:10|10830.8|10815.8|10830|10815|10830.8|10815.8|10830|10815|8
1633617920000|2021-10-07 14:45:20|10830.3|10815.3|10827.8|10812.8|10831.3|10816.3|10827.8|10812.8|5
1633617930000|2021-10-07 14:45:30|10828|10813|10829.5|10814.5|10829.5|10814.5|10827.8|10812.8|2
1633617940000|2021-10-07 14:45:40|10829.4|10814.4|10829.1|10814.1|10829.6|10814.6|10829.1|10814.1|0
1633617950000|2021-10-07 14:45:50|10831.1|10816.1|10832|10817|10832.5|10817.5|10831.1|10816.1|4
1633617960000|2021-10-07 14:46:00|10830.8|10815.8|10828.3|10813.3|10830.8|10815.8|10828.3|10813.3|12
1633617970000|2021-10-07 14:46:10|10828.6|10813.6|10828.6|10813.6|10828.6|10813.6|10828.6|10813.6|3
1633617980000|2021-10-07 14:46:20|10828.1|10813.1|10825|10810|10828.1|10813.1|10823.9|10808.9|18
1633617990000|2021-10-07 14:46:30|10825.3|10810.3|10827.3|10812.3|10827.3|10812.3|10825.3|10810.3|1
1633618000000|2021-10-07 14:46:40|10827.8|10812.8|10827.4|10812.4|10827.8|10812.8|10826.3|10811.3|5
1633618010000|2021-10-07 14:46:50|10826.8|10811.8|10825.1|10810.1|10826.9|10811.9|10825.1|10810.1|3
1633618020000|2021-10-07 14:47:00|10822.6|10807.6|10824.1|10809.1|10824.1|10809.1|10822.6|10807.6|2
1633618030000|2021-10-07 14:47:10|10824.7|10809.7|10824.2|10809.2|10825|10810|10824.2|10809.2|16
1633618040000|2021-10-07 14:47:20|10823.3|10808.3|10820.5|10805.5|10823.3|10808.3|10820.5|10805.5|11
1633618050000|2021-10-07 14:47:30|10820.2|10805.2|10820.2|10805.2|10820.2|10805.2|10818.2|10803.2|7
1633618060000|2021-10-07 14:47:40|10822.7|10807.7|10822.7|10807.7|10822.7|10807.7|10822.7|10807.7|8
1633618070000|2021-10-07 14:47:50|10823|10808|10823|10808|10823.3|10808.3|10823|10808|5
1633618080000|2021-10-07 14:48:00|10822.4|10807.4|10825.2|10810.2|10826|10811|10822.4|10807.4|11
1633618090000|2021-10-07 14:48:10|10826.6|10811.6|10828.5|10813.5|10830.4|10815.4|10826.6|10811.6|11
1633618100000|2021-10-07 14:48:20|10828.2|10813.2|10824.2|10809.2|10828.2|10813.2|10824.2|10809.2|10
1633618110000|2021-10-07 14:48:30|10823.4|10808.4|10821.2|10806.2|10823.4|10808.4|10821.2|10806.2|2
1633618120000|2021-10-07 14:48:40|10819.4|10804.4|10821.5|10806.5|10821.5|10806.5|10819.4|10804.4|5
1633618130000|2021-10-07 14:48:50|10822|10807|10824.3|10809.3|10824.4|10809.4|10822|10807|8
1633618140000|2021-10-07 14:49:00|10824.6|10809.6|10823.6|10808.6|10825.1|10810.1|10823.6|10808.6|2
1633618150000|2021-10-07 14:49:10|10823.1|10808.1|10822.1|10807.1|10823.1|10808.1|10822.1|10807.1|5
1633618160000|2021-10-07 14:49:20|10816.2|10801.2|10819.7|10804.7|10819.7|10804.7|10815.9|10800.9|28
1633618170000|2021-10-07 14:49:30|10819.1|10804.1|10819.1|10804.1|10819.4|10804.4|10819.1|10804.1|7
1633618180000|2021-10-07 14:49:40|10818.8|10803.8|10820|10805|10820|10805|10818.8|10803.8|2
1633618190000|2021-10-07 14:49:50|10820.3|10805.3|10820.3|10805.3|10820.3|10805.3|10820.3|10805.3|2
1633618200000|2021-10-07 14:50:00|10820.1|10805.1|10818.7|10803.7|10820.3|10805.3|10818.7|10803.7|1
1633618210000|2021-10-07 14:50:10|10818.8|10803.8|10817.8|10802.8|10818.8|10803.8|10817.3|10802.3|5
1633618220000|2021-10-07 14:50:20|10817.3|10802.3|10823.4|10808.4|10823.4|10808.4|10817.3|10802.3|9
1633618230000|2021-10-07 14:50:30|10824.3|10809.3|10820.1|10805.1|10824.3|10809.3|10819.6|10804.6|34
1633618240000|2021-10-07 14:50:40|10821.1|10806.1|10820.6|10805.6|10821.1|10806.1|10820.6|10805.6|2
1633618250000|2021-10-07 14:50:50|||||||||3
1633618260000|2021-10-07 14:51:00|10819.6|10804.6|10816.6|10801.6|10819.6|10804.6|10816.6|10801.6|5
1633618270000|2021-10-07 14:51:10|10816|10801|10816|10801|10816|10801|10816|10801|1
1633618280000|2021-10-07 14:51:20|10818.2|10803.2|10819.9|10804.9|10819.9|10804.9|10818|10803|6
1633618290000|2021-10-07 14:51:30|10819.4|10804.4|10819.4|10804.4|10819.4|10804.4|10819.4|10804.4|6
1633618300000|2021-10-07 14:51:40|10817|10802|10816.4|10801.4|10817.8|10802.8|10816.4|10801.4|2
1633618310000|2021-10-07 14:51:50|10817|10802|10817.4|10802.4|10818.1|10803.1|10817|10802|4
1633618320000|2021-10-07 14:52:00|10816.9|10801.9|10820.5|10805.5|10820.5|10805.5|10816.4|10801.4|2
1633618340000|2021-10-07 14:52:20|10820.1|10805.1|10819.8|10804.8|10820.1|10805.1|10819.8|10804.8|3
1633618350000|2021-10-07 14:52:30|10819.5|10804.5|10819.5|10804.5|10819.5|10804.5|10819.5|10804.5|2
1633618360000|2021-10-07 14:52:40|10820|10805|10821|10806|10821.5|10806.5|10820|10805|3
1633618370000|2021-10-07 14:52:50|10820.8|10805.8|10819.7|10804.7|10820.8|10805.8|10818.7|10803.7|13
1633618380000|2021-10-07 14:53:00|10820|10805|10822.5|10807.5|10822.5|10807.5|10819.4|10804.4|4
1633618390000|2021-10-07 14:53:10|||||||||1
1633618410000|2021-10-07 14:53:30|10823.1|10808.1|10822.5|10807.5|10823.1|10808.1|10822.5|10807.5|3
1633618420000|2021-10-07 14:53:40|||||||||1
1633618430000|2021-10-07 14:53:50|10822.2|10807.2|10822.2|10807.2|10822.2|10807.2|10822.2|10807.2|3
1633618440000|2021-10-07 14:54:00|10823.1|10808.1|10822.2|10807.2|10823.1|10808.1|10822.2|10807.2|8
1633618450000|2021-10-07 14:54:10|10821.3|10806.3|10821.9|10806.9|10821.9|10806.9|10821.3|10806.3|1
1633618460000|2021-10-07 14:54:20|10821.6|10806.6|10821.3|10806.3|10821.6|10806.6|10820.1|10805.1|5
1633618470000|2021-10-07 14:54:30|10820.4|10805.4|10821.4|10806.4|10821.4|10806.4|10820.4|10805.4|0
1633618480000|2021-10-07 14:54:40|10821.7|10806.7|10821.1|10806.1|10821.7|10806.7|10821.1|10806.1|4
1633618490000|2021-10-07 14:54:50|10822|10807|10820.4|10805.4|10822|10807|10819.5|10804.5|3
1633618500000|2021-10-07 14:55:00|10821.5|10806.5|10820.4|10805.4|10821.5|10806.5|10820.4|10805.4|6
1633618510000|2021-10-07 14:55:10|10820.7|10805.7|10820.7|10805.7|10820.7|10805.7|10820.7|10805.7|0
1633618520000|2021-10-07 14:55:20|10823.9|10808.9|10825.1|10810.1|10825.1|10810.1|10823.9|10808.9|18
1633618530000|2021-10-07 14:55:30|10824.5|10809.5|10824.7|10809.7|10825|10810|10824.5|10809.5|4
1633618540000|2021-10-07 14:55:40|10824.4|10809.4|10824.4|10809.4|10824.4|10809.4|10824.4|10809.4|1
1633618550000|2021-10-07 14:55:50|10825.6|10810.6|10826.9|10811.9|10827.1|10812.1|10825.6|10810.6|6
1633618560000|2021-10-07 14:56:00|10827.1|10812.1|10828.9|10813.9|10828.9|10813.9|10827.1|10812.1|7
1633618570000|2021-10-07 14:56:10|10829.2|10814.2|10829.2|10814.2|10829.2|10814.2|10829.2|10814.2|0
1633618580000|2021-10-07 14:56:20|10829.5|10814.5|10829.7|10814.7|10830|10815|10829.5|10814.5|5
1633618590000|2021-10-07 14:56:30|10825.9|10810.9|10825.9|10810.9|10825.9|10810.9|10825.9|10810.9|1
1633618600000|2021-10-07 14:56:40|10825.8|10810.8|10824|10809|10825.8|10810.8|10824|10809|2
1633618610000|2021-10-07 14:56:50|10824.2|10809.2|10826|10811|10827.5|10812.5|10824|10809|3
1633618620000|2021-10-07 14:57:00|10825.1|10810.1|10825.1|10810.1|10825.1|10810.1|10825.1|10810.1|1
1633618630000|2021-10-07 14:57:10|10834.9|10819.9|10832.9|10817.9|10834.9|10819.9|10832.9|10817.9|6
1633618640000|2021-10-07 14:57:20|10832.5|10817.5|10830.9|10815.9|10832.5|10817.5|10830.9|10815.9|1
1633618650000|2021-10-07 14:57:30|10830.6|10815.6|10830.2|10815.2|10830.6|10815.6|10830.2|10815.2|0
1633618660000|2021-10-07 14:57:40|10830.9|10815.9|10830.4|10815.4|10830.9|10815.9|10830.4|10815.4|4
1633618670000|2021-10-07 14:57:50|||||||||4
1633618680000|2021-10-07 14:58:00|10830.2|10815.2|10830.2|10815.2|10830.2|10815.2|10830.2|10815.2|1
1633618690000|2021-10-07 14:58:10|10830.5|10815.5|10830.2|10815.2|10830.5|10815.5|10830.2|10815.2|4
1633618700000|2021-10-07 14:58:20|10829.7|10814.7|10831.2|10816.2|10831.2|10816.2|10829.6|10814.6|22
1633618720000|2021-10-07 14:58:40|10831|10816|10831|10816|10831|10816|10831|10816|1
1633618730000|2021-10-07 14:58:50|10831.3|10816.3|10832.1|10817.1|10832.1|10817.1|10830.7|10815.7|8
1633618740000|2021-10-07 14:59:00|10831.7|10816.7|10833.4|10818.4|10833.4|10818.4|10831.7|10816.7|4
1633618750000|2021-10-07 14:59:10|10833.6|10818.6|10833.6|10818.6|10833.6|10818.6|10833.6|10818.6|3
1633618760000|2021-10-07 14:59:20|10833.4|10818.4|10848.1|10833.1|10848.1|10833.1|10833.4|10818.4|28
1633618770000|2021-10-07 14:59:30|10849.8|10834.8|10844.3|10829.3|10851.6|10836.6|10843.3|10828.3|5
1633618780000|2021-10-07 14:59:40|10846.7|10831.7|10844.4|10829.4|10846.7|10831.7|10844.4|10829.4|6
1633618790000|2021-10-07 14:59:50|10846.3|10831.3|10847.6|10832.6|10847.6|10832.6|10846.3|10831.3|1
1633618800000|2021-10-07 15:00:00|10849.6|10834.6|10844.6|10829.6|10849.6|10834.6|10844.2|10829.2|6
1633618810000|2021-10-07 15:00:10|10842.2|10827.2|10842.7|10827.7|10843.2|10828.2|10841.7|10826.7|5
1633618820000|2021-10-07 15:00:20|10840.1|10825.1|10839.6|10824.6|10842.4|10827.4|10839.6|10824.6|5
1633618830000|2021-10-07 15:00:30|10839.9|10824.9|10843.6|10828.6|10843.6|10828.6|10839.9|10824.9|5
1633618840000|2021-10-07 15:00:40|10842.7|10827.7|10842.5|10827.5|10843.4|10828.4|10841.9|10826.9|7
1633618850000|2021-10-07 15:00:50|10844.9|10829.9|10847.7|10832.7|10847.7|10832.7|10844.6|10829.6|4
1633618860000|2021-10-07 15:01:00|10847.1|10832.1|10848.9|10833.9|10849.1|10834.1|10847.1|10832.1|6
1633618870000|2021-10-07 15:01:10|10848.6|10833.6|10850.9|10835.9|10850.9|10835.9|10848.6|10833.6|6
1633618880000|2021-10-07 15:01:20|10850.6|10835.6|10850.6|10835.6|10850.6|10835.6|10850.6|10835.6|2
1633618890000|2021-10-07 15:01:30|10850.3|10835.3|10855.6|10840.6|10856.1|10841.1|10850.3|10835.3|21
1633618900000|2021-10-07 15:01:40|10855.9|10840.9|10856.1|10841.1|10856.1|10841.1|10855.6|10840.6|2
1633618910000|2021-10-07 15:01:50|10856.3|10841.3|10863|10848|10864.3|10849.3|10856.3|10841.3|13
1633618920000|2021-10-07 15:02:00|10863.5|10848.5|10859.6|10844.6|10863.5|10848.5|10859.6|10844.6|2
1633618930000|2021-10-07 15:02:10|10859.4|10844.4|10860.3|10845.3|10860.3|10845.3|10859.1|10844.1|8
1633618940000|2021-10-07 15:02:20|10860.2|10845.2|10859.7|10844.7|10860.7|10845.7|10859.7|10844.7|1
1633618950000|2021-10-07 15:02:30|10859.5|10844.5|10859|10844|10859.5|10844.5|10859|10844|0
1633618960000|2021-10-07 15:02:40|10858.7|10843.7|10851.2|10836.2|10858.7|10843.7|10851.2|10836.2|22
1633618970000|2021-10-07 15:02:50|10850.9|10835.9|10851.9|10836.9|10851.9|10836.9|10850.9|10835.9|11
1633618980000|2021-10-07 15:03:00|10849.3|10834.3|10847.3|10832.3|10849.3|10834.3|10847.3|10832.3|13
1633618990000|2021-10-07 15:03:10|10847.6|10832.6|10839.7|10824.7|10849.4|10834.4|10839.4|10824.4|29
1633619000000|2021-10-07 15:03:20|10836.7|10821.7|10832|10817|10839.9|10821.7|10831.4|10814.9|3
1633619010000|2021-10-07 15:03:30|10832.3|10817.3|10832.9|10817.9|10832.9|10817.9|10832.3|10817.3|1
1633619020000|2021-10-07 15:03:40|10832.8|10817.8|10831.3|10816.3|10832.8|10817.8|10830.8|10815.8|1
1633619030000|2021-10-07 15:03:50|10830.8|10815.8|10832.7|10817.7|10832.7|10817.7|10830.3|10815.3|10
1633619040000|2021-10-07 15:04:00|10832.2|10817.2|10837.1|10822.1|10837.1|10822.1|10831.7|10816.7|4
1633619050000|2021-10-07 15:04:10|10837.6|10822.6|10836.6|10821.6|10838.1|10823.1|10836.6|10821.6|3
1633619060000|2021-10-07 15:04:20|10837.6|10822.6|10838.1|10823.1|10838.1|10823.1|10837.6|10822.6|6
1633619070000|2021-10-07 15:04:30|10837.6|10822.6|10839.2|10824.2|10839.2|10824.2|10837.1|10822.1|2
1633619080000|2021-10-07 15:04:40|10839.4|10824.4|10838.4|10823.4|10839.7|10824.7|10838.4|10823.4|1
1633619090000|2021-10-07 15:04:50|10832.9|10817.9|10832.9|10817.9|10832.9|10817.9|10832.9|10817.9|20
1633619100000|2021-10-07 15:05:00|10832.3|10817.3|10831.9|10816.9|10832.3|10817.3|10831.9|10816.9|4
1633619110000|2021-10-07 15:05:10|10831|10816|10829.2|10814.2|10831|10816|10829.2|10814.2|4
1633619120000|2021-10-07 15:05:20|10829.3|10814.3|10826.6|10811.6|10829.3|10814.3|10826.6|10811.6|3
1633619130000|2021-10-07 15:05:30|10826.9|10811.9|10827.5|10812.5|10827.5|10812.5|10826.9|10811.9|2
1633619140000|2021-10-07 15:05:40|10827.2|10812.2|10829.3|10814.3|10829.3|10814.3|10827.2|10812.2|11
1633619150000|2021-10-07 15:05:50|10828.8|10813.8|10830.3|10815.3|10830.5|10815.5|10828.3|10813.3|4
1633619160000|2021-10-07 15:06:00|10830|10815|10828.4|10813.4|10830|10815|10828.4|10813.4|3
1633619170000|2021-10-07 15:06:10|10828.2|10813.2|10828|10813|10828.2|10813.2|10828|10813|0
1633619180000|2021-10-07 15:06:20|10827.7|10812.7|10827|10812|10827.7|10812.7|10826.7|10811.7|3
1633619190000|2021-10-07 15:06:30|10827.6|10812.6|10824.8|10809.8|10827.6|10812.6|10824.8|10809.8|2
1633619200000|2021-10-07 15:06:40|10825|10810|10825.3|10810.3|10825.6|10810.6|10824.8|10809.8|3
1633619210000|2021-10-07 15:06:50|10825.5|10810.5|10825.4|10810.4|10825.5|10810.5|10824.6|10809.6|1
1633619220000|2021-10-07 15:07:00|10824.9|10809.9|10825.2|10810.2|10825.6|10810.6|10824.7|10809.7|4
1633619230000|2021-10-07 15:07:10|10824.8|10809.8|10825.2|10810.2|10825.2|10810.2|10824|10809|6
1633619240000|2021-10-07 15:07:20|10824.5|10809.5|10824.2|10809.2|10824.5|10809.5|10823.9|10808.9|3
1633619250000|2021-10-07 15:07:30|10824.5|10809.5|10824|10809|10824.5|10809.5|10824|10809|2
1633619260000|2021-10-07 15:07:40|10824.3|10809.3|10823.4|10808.4|10824.3|10809.3|10823.4|10808.4|2
1633619270000|2021-10-07 15:07:50|||||||||3
1633619280000|2021-10-07 15:08:00|10823.7|10808.7|10825.5|10810.5|10825.5|10810.5|10823.7|10808.7|2
1633619290000|2021-10-07 15:08:10|10826.5|10811.5|10824.9|10809.9|10826.5|10811.5|10824.9|10809.9|3
1633619300000|2021-10-07 15:08:20|10825.2|10810.2|10823.5|10808.5|10825.2|10810.2|10823.5|10808.5|7
1633619310000|2021-10-07 15:08:30|10823|10808|10823|10808|10823|10808|10823|10808|4
1633619320000|2021-10-07 15:08:40|10822.7|10807.7|10823.1|10808.1|10823.1|10808.1|10822.7|10807.7|5
1633619330000|2021-10-07 15:08:50|10822.9|10807.9|10823.1|10808.1|10823.1|10808.1|10822.9|10807.9|3
1633619340000|2021-10-07 15:09:00|10823.4|10808.4|10822.2|10807.2|10823.4|10808.4|10821.6|10806.6|1
1633619350000|2021-10-07 15:09:10|10824|10809|10824|10809|10824|10809|10824|10809|1
1633619360000|2021-10-07 15:09:20|10824.2|10809.2|10824.2|10809.2|10824.2|10809.2|10824.2|10809.2|0
1633619370000|2021-10-07 15:09:30|10824.5|10809.5|10824.3|10809.3|10824.5|10809.5|10824.3|10809.3|1
1633619380000|2021-10-07 15:09:40|10824.1|10809.1|10823.5|10808.5|10824.1|10809.1|10823.5|10808.5|4
1633619390000|2021-10-07 15:09:50|10824|10809|10824|10809|10824|10809|10824|10809|2
1633619400000|2021-10-07 15:10:00|10824.1|10809.1|10819.4|10804.4|10824.1|10809.1|10819.4|10804.4|4
1633619410000|2021-10-07 15:10:10|10819.2|10804.2|10818.9|10803.9|10819.2|10804.2|10818.9|10803.9|2
1633619420000|2021-10-07 15:10:20|||||||||1
1633619430000|2021-10-07 15:10:30|||||||||1
1633619440000|2021-10-07 15:10:40|10819.1|10804.1|10819.1|10804.1|10819.1|10804.1|10819.1|10804.1|3
1633619450000|2021-10-07 15:10:50|||||||||1
1633619460000|2021-10-07 15:11:00|10818.9|10803.9|10818.9|10803.9|10818.9|10803.9|10818.9|10803.9|1
1633619470000|2021-10-07 15:11:10|10817.1|10802.1|10817.1|10802.1|10817.1|10802.1|10817.1|10802.1|7
1633619480000|2021-10-07 15:11:20|10817.3|10802.3|10816.4|10801.4|10817.3|10802.3|10816.4|10801.4|2
1633619490000|2021-10-07 15:11:30|10816.1|10801.1|10815.6|10800.6|10816.1|10801.1|10815.6|10800.6|2
1633619500000|2021-10-07 15:11:40|10815.5|10800.5|10815.3|10800.3|10815.5|10800.5|10815.3|10800.3|3
1633619510000|2021-10-07 15:11:50|10815.1|10800.1|10815.1|10800.1|10815.1|10800.1|10815.1|10800.1|2
1633619520000|2021-10-07 15:12:00|10816.3|10801.3|10816.9|10801.9|10817.1|10802.1|10816.3|10801.3|11
1633619530000|2021-10-07 15:12:10|10816.5|10801.5|10816.5|10801.5|10816.5|10801.5|10816.3|10801.3|11
1633619540000|2021-10-07 15:12:20|10816.3|10801.3|10806.1|10791.1|10816.3|10801.3|10806.1|10791.1|27
1633619550000|2021-10-07 15:12:30|10806.4|10791.4|10808.8|10793.8|10810.1|10795.1|10806.4|10791.4|10
1633619560000|2021-10-07 15:12:40|10810.1|10795.1|10809.5|10794.5|10810.1|10795.1|10809.5|10794.5|6
1633619570000|2021-10-07 15:12:50|10808.1|10793.1|10806.9|10791.9|10809.5|10794.5|10806.9|10791.9|2
1633619580000|2021-10-07 15:13:00|10807.2|10792.2|10808.4|10793.4|10809.4|10794.4|10807.2|10792.2|10
1633619590000|2021-10-07 15:13:10|10808.2|10793.2|10802.1|10787.1|10808.2|10793.2|10802.1|10787.1|13
1633619600000|2021-10-07 15:13:20|||||||||2
1633619610000|2021-10-07 15:13:30|10802.4|10787.4|10802.4|10787.4|10802.4|10787.4|10802.4|10787.4|2
1633619620000|2021-10-07 15:13:40|10802.6|10787.6|10802.6|10787.6|10802.6|10787.6|10802.6|10787.6|1
1633619630000|2021-10-07 15:13:50|10806.5|10791.5|10806.1|10791.1|10806.5|10791.5|10805.7|10790.7|9
1633619640000|2021-10-07 15:14:00|10808.9|10793.9|10811.2|10796.2|10811.7|10796.7|10808.9|10793.9|9
1633619650000|2021-10-07 15:14:10|10811.7|10796.7|10811.2|10796.2|10811.7|10796.7|10811.2|10796.2|2
1633619660000|2021-10-07 15:14:20|||||||||2
1633619670000|2021-10-07 15:14:30|10810.9|10795.9|10810.5|10795.5|10810.9|10795.9|10810.5|10795.5|3
1633619680000|2021-10-07 15:14:40|10810.7|10795.7|10810.7|10795.7|10810.7|10795.7|10810.7|10795.7|2
1633619690000|2021-10-07 15:14:50|10809.9|10794.9|10809.5|10794.5|10809.9|10794.9|10809.2|10794.2|5
1633619700000|2021-10-07 15:15:00|10810.1|10795.1|10811.5|10796.5|10812|10797|10810.1|10795.1|4
1633619710000|2021-10-07 15:15:10|10812.7|10797.7|10812.7|10797.7|10812.7|10797.7|10812.7|10797.7|0
1633619720000|2021-10-07 15:15:20|10813.2|10798.2|10813.2|10798.2|10813.2|10798.2|10813.2|10798.2|0
1633619730000|2021-10-07 15:15:30|10813.5|10798.5|10813.4|10798.4|10813.5|10798.5|10813.2|10798.2|1
1633619740000|2021-10-07 15:15:40|10813.5|10798.5|10813.5|10798.5|10813.5|10798.5|10813.5|10798.5|1
1633619750000|2021-10-07 15:15:50|10813.1|10798.1|10813.1|10798.1|10813.4|10798.4|10813.1|10798.1|4
1633619760000|2021-10-07 15:16:00|10813|10798|10813|10798|10813|10798|10813|10798|0
1633619770000|2021-10-07 15:16:10|10813.3|10798.3|10813.3|10798.3|10813.3|10798.3|10813.3|10798.3|1
1633619780000|2021-10-07 15:16:20|10813|10798|10807.7|10792.7|10813|10798|10807.7|10792.7|21
1633619790000|2021-10-07 15:16:30|||||||||1
1633619800000|2021-10-07 15:16:40|||||||||2
1633619810000|2021-10-07 15:16:50|10808.6|10793.6|10809.6|10794.6|10809.6|10794.6|10808.6|10793.6|4
1633619820000|2021-10-07 15:17:00|10808.6|10793.6|10809.1|10794.1|10809.1|10794.1|10808.1|10793.1|2
1633619830000|2021-10-07 15:17:10|10807.6|10792.6|10812.1|10797.1|10812.1|10797.1|10807.6|10792.6|3
1633619840000|2021-10-07 15:17:20|||||||||1
1633619850000|2021-10-07 15:17:30|||||||||1
1633619860000|2021-10-07 15:17:40|10812.7|10797.7|10811.9|10796.9|10815.6|10800.6|10811.9|10796.9|3
1633619870000|2021-10-07 15:17:50|10813.9|10798.9|10813.9|10798.9|10813.9|10798.9|10813.9|10798.9|3
1633619880000|2021-10-07 15:18:00|10813.2|10798.2|10814.5|10799.5|10814.6|10799.6|10813.2|10798.2|8
1633619890000|2021-10-07 15:18:10|10814|10799|10814.9|10799.9|10814.9|10799.9|10813|10798|11
1633619900000|2021-10-07 15:18:20|10814.6|10799.6|10808.1|10793.1|10814.6|10799.6|10808.1|10793.1|5
1633619910000|2021-10-07 15:18:30|10807.8|10792.8|10807.8|10792.8|10807.8|10792.8|10807.8|10792.8|0
1633619920000|2021-10-07 15:18:40|10808.4|10793.4|10809.7|10794.7|10809.7|10794.7|10808|10793|3
1633619930000|2021-10-07 15:18:50|10809.9|10794.9|10814.1|10799.1|10814.6|10799.6|10809.9|10794.9|2
1633619940000|2021-10-07 15:19:00|10812.9|10797.9|10813.2|10798.2|10813.2|10798.2|10812.9|10797.9|2
1633619950000|2021-10-07 15:19:10|10812.5|10797.5|10810|10795|10812.5|10797.5|10810|10795|1
1633619960000|2021-10-07 15:19:20|10809|10794|10809.5|10794.5|10809.5|10794.5|10807.5|10792.5|1
1633619970000|2021-10-07 15:19:30|10809.6|10794.6|10808|10793|10809.6|10794.6|10807.7|10792.7|5
1633619980000|2021-10-07 15:19:40|10806.8|10791.8|10806.8|10791.8|10806.8|10791.8|10806.8|10791.8|1
1633619990000|2021-10-07 15:19:50|10806.2|10791.2|10805.5|10790.5|10806.2|10791.2|10805.5|10790.5|2
1633620000000|2021-10-07 15:20:00|10805.8|10790.8|10804.8|10789.8|10806.1|10791.1|10804.8|10789.8|2
1633620010000|2021-10-07 15:20:10|10805.6|10790.6|10809.3|10794.3|10809.3|10794.3|10805.6|10790.6|8
1633620020000|2021-10-07 15:20:20|10805.2|10790.2|10805.2|10790.2|10805.2|10790.2|10805.2|10790.2|4
1633620030000|2021-10-07 15:20:30|10805.8|10790.8|10805.8|10790.8|10805.8|10790.8|10804.8|10789.8|0
1633620040000|2021-10-07 15:20:40|10806.8|10791.8|10806.8|10791.8|10806.8|10791.8|10805.3|10790.3|29
1633620050000|2021-10-07 15:20:50|10806.3|10791.3|10807.8|10792.8|10807.8|10792.8|10806.3|10791.3|4
1633620060000|2021-10-07 15:21:00|10807.5|10792.5|10808|10793|10808|10793|10807.5|10792.5|5
1633620070000|2021-10-07 15:21:10|10808.7|10793.7|10809|10794|10809.3|10794.3|10808.7|10793.7|1
1633620080000|2021-10-07 15:21:20|10809.3|10794.3|10812|10797|10812|10797|10809.3|10794.3|11
1633620090000|2021-10-07 15:21:30|10811|10796|10811|10796|10812|10797|10811|10796|0
1633620100000|2021-10-07 15:21:40|10811.4|10796.4|10811.5|10796.5|10817.4|10802.4|10808.5|10793.5|6
1633620110000|2021-10-07 15:21:50|10807.5|10792.5|10807.5|10792.5|10807.5|10792.5|10807.5|10792.5|1
1633620120000|2021-10-07 15:22:00|10807.8|10792.8|10809.4|10794.4|10809.4|10794.4|10807.8|10792.8|10
1633620130000|2021-10-07 15:22:10|10810.6|10795.6|10810.9|10795.9|10810.9|10795.9|10810.6|10795.6|4
1633620150000|2021-10-07 15:22:30|10810.3|10795.3|10815.4|10800.4|10816.1|10801.1|10809.4|10794.4|13
1633620160000|2021-10-07 15:22:40|10815.9|10800.9|10815.7|10800.7|10815.9|10800.9|10815.4|10800.4|1
1633620170000|2021-10-07 15:22:50|10815.9|10800.9|10816.1|10801.1|10816.1|10801.1|10815.4|10800.4|3
1633620180000|2021-10-07 15:23:00|10815.9|10800.9|10822.9|10807.9|10822.9|10807.9|10815.6|10800.6|10
1633620190000|2021-10-07 15:23:10|10823.3|10808.3|10822.9|10807.9|10823.3|10808.3|10822.9|10807.9|4
1633620220000|2021-10-07 15:23:40|10826.4|10811.4|10822.9|10807.9|10826.4|10811.4|10822.9|10807.9|5
1633620230000|2021-10-07 15:23:50|10822.7|10807.7|10822.4|10807.4|10822.7|10807.7|10822.4|10807.4|5
1633620240000|2021-10-07 15:24:00|10821.2|10806.2|10819.1|10804.1|10821.2|10806.2|10818.2|10803.2|8
1633620250000|2021-10-07 15:24:10|10819.4|10804.4|10819.4|10804.4|10819.4|10804.4|10819.4|10804.4|0
1633620260000|2021-10-07 15:24:20|||||||||1
1633620270000|2021-10-07 15:24:30|||||||||12
1633620280000|2021-10-07 15:24:40|||||||||1
1633620290000|2021-10-07 15:24:50|10819|10804|10819.2|10804.2|10819.2|10804.2|10818|10803|2
1633620300000|2021-10-07 15:25:00|10819|10804|10818.6|10803.6|10819|10804|10818.6|10803.6|0
1633620310000|2021-10-07 15:25:10|10818.3|10803.3|10818.3|10803.3|10818.3|10803.3|10818.3|10803.3|0
1633620320000|2021-10-07 15:25:20|10818.1|10803.1|10814.3|10799.3|10818.1|10803.1|10814.3|10799.3|2
1633620340000|2021-10-07 15:25:40|10812.6|10797.6|10809.3|10794.3|10812.6|10797.6|10809.3|10794.3|2
1633620350000|2021-10-07 15:25:50|||||||||2
1633620360000|2021-10-07 15:26:00|10811.3|10796.3|10811.8|10796.8|10811.8|10796.8|10811.3|10796.3|1
1633620370000|2021-10-07 15:26:10|10811.6|10796.6|10811.3|10796.3|10811.6|10796.6|10811.3|10796.3|1
1633620380000|2021-10-07 15:26:20|||||||||1
1633620390000|2021-10-07 15:26:30|||||||||3
1633620400000|2021-10-07 15:26:40|10812.8|10797.8|10812.8|10797.8|10812.8|10797.8|10812.8|10797.8|27
1633620410000|2021-10-07 15:26:50|10813.1|10798.1|10813.1|10798.1|10813.1|10798.1|10813.1|10798.1|1
1633620420000|2021-10-07 15:27:00|10812.9|10797.9|10812.6|10797.6|10812.9|10797.9|10812.6|10797.6|3
1633620430000|2021-10-07 15:27:10|10813.2|10798.2|10813.5|10798.5|10813.5|10798.5|10813.2|10798.2|3
1633620440000|2021-10-07 15:27:20|10813.2|10798.2|10813.2|10798.2|10813.2|10798.2|10813.2|10798.2|1
1633620450000|2021-10-07 15:27:30|10812.4|10797.4|10812.4|10797.4|10812.4|10797.4|10812.4|10797.4|3
1633620460000|2021-10-07 15:27:40|10811.3|10796.3|10809.2|10794.2|10811.3|10796.3|10809.2|10794.2|6
1633620470000|2021-10-07 15:27:50|||||||||1
1633620480000|2021-10-07 15:28:00|10809.8|10794.8|10810|10795|10810|10795|10809.8|10794.8|7
1633620500000|2021-10-07 15:28:20|10809.6|10794.6|10808|10793|10809.6|10794.6|10808|10793|3
1633620510000|2021-10-07 15:28:30|10808.2|10793.2|10808.7|10793.7|10808.7|10793.7|10808.2|10793.2|0
1633620520000|2021-10-07 15:28:40|10808.1|10793.1|10808.8|10793.8|10809.1|10794.1|10808.1|10793.1|14
1633620530000|2021-10-07 15:28:50|10809.4|10794.4|10804.9|10789.9|10809.4|10794.4|10804.9|10789.9|6
1633620540000|2021-10-07 15:29:00|10805.2|10790.2|10793.1|10778.1|10805.2|10790.2|10792.8|10777.8|47
1633620550000|2021-10-07 15:29:10|10792.1|10777.1|10787|10772|10792.1|10777.1|10787|10772|8
1633620560000|2021-10-07 15:29:20|10792.1|10777.1|10793.7|10778.7|10794.1|10779.1|10792.1|10777.1|6
1633620570000|2021-10-07 15:29:30|10786|10771|10782.2|10767.2|10786|10771|10778.6|10763.6|21
1633620580000|2021-10-07 15:29:40|10780.7|10765.7|10782.9|10767.9|10784.3|10769.3|10780.7|10765.7|10
1633620590000|2021-10-07 15:29:50|10773.9|10758.9|10772.4|10757.4|10773.9|10758.9|10772.4|10757.4|25
1633620600000|2021-10-07 15:30:00|10770.8|10755.8|10768.7|10753.7|10770.8|10755.8|10768.4|10753.4|23
1633620610000|2021-10-07 15:30:10|10769|10754|10769|10754|10769|10754|10769|10754|0
1633620620000|2021-10-07 15:30:20|10768.7|10753.7|10758.1|10743.1|10771.4|10756.4|10758.1|10743.1|13
1633620630000|2021-10-07 15:30:30|10758.6|10743.6|10755.4|10740.4|10761.6|10743.8|10755.4|10736.6|27
1633620640000|2021-10-07 15:30:40|10753.9|10738.9|10757.7|10742.7|10758.9|10743.9|10749.9|10734.9|13
1633620650000|2021-10-07 15:30:50|10755.2|10740.2|10752.3|10737.3|10755.2|10740.2|10747.9|10732.9|12
1633620660000|2021-10-07 15:31:00|10751.4|10736.4|10758.4|10743.4|10758.4|10743.4|10749|10734|15
1633620670000|2021-10-07 15:31:10|10752.7|10737.7|10755|10740|10757.7|10742.7|10752.7|10737.7|3
1633620680000|2021-10-07 15:31:20|10756.1|10741.1|10755|10740|10756.1|10741.1|10755|10740|0
1633620690000|2021-10-07 15:31:30|10754.7|10739.7|10754|10739|10754.7|10739.7|10754|10739|4
1633620700000|2021-10-07 15:31:40|10755|10740|10758.1|10743.1|10758.4|10743.4|10755|10740|8
1633620710000|2021-10-07 15:31:50|10757.2|10742.2|10757.9|10742.9|10757.9|10742.9|10756.9|10741.9|2
1633620720000|2021-10-07 15:32:00|10757.5|10742.5|10758.6|10743.6|10758.6|10743.6|10757.5|10742.5|2
1633620730000|2021-10-07 15:32:10|10758.9|10743.9|10759.5|10744.5|10760|10745|10758.9|10743.9|7
1633620740000|2021-10-07 15:32:20|10759.8|10744.8|10758.1|10743.1|10759.8|10744.8|10757.8|10742.8|7
1633620750000|2021-10-07 15:32:30|10756.8|10741.8|10756.3|10741.3|10756.8|10741.8|10754.8|10739.8|6
1633620760000|2021-10-07 15:32:40|10756.9|10741.9|10758.3|10743.3|10758.3|10743.3|10756.9|10741.9|3
1633620770000|2021-10-07 15:32:50|10758.9|10743.9|10760.7|10745.7|10760.7|10745.7|10758.9|10743.9|2
1633620780000|2021-10-07 15:33:00|10763.8|10748.8|10763.8|10748.8|10763.8|10748.8|10763.8|10748.8|1
1633620790000|2021-10-07 15:33:10|10763.2|10748.2|10760.4|10745.4|10763.2|10748.2|10760.4|10745.4|2
1633620800000|2021-10-07 15:33:20|10761.3|10746.3|10762.4|10747.4|10763|10748|10761.3|10746.3|9
1633620830000|2021-10-07 15:33:50|10763.6|10748.6|10765.2|10750.2|10765.5|10750.5|10763.6|10748.6|26
1633620840000|2021-10-07 15:34:00|10765.8|10750.8|10766.5|10751.5|10766.7|10751.7|10765.8|10750.8|2
1633620850000|2021-10-07 15:34:10|10766|10751|10765.7|10750.7|10766|10751|10765.7|10750.7|0
1633620860000|2021-10-07 15:34:20|10766|10751|10767.9|10752.9|10767.9|10752.9|10766|10751|1
1633620870000|2021-10-07 15:34:30|10768.4|10753.4|10768.4|10753.4|10768.4|10753.4|10768.4|10753.4|1
1633620880000|2021-10-07 15:34:40|10768.7|10753.7|10768.4|10753.4|10768.7|10753.7|10768.4|10753.4|1
1633620890000|2021-10-07 15:34:50|10768|10753|10770.3|10755.3|10770.3|10755.3|10767.7|10752.7|7
1633620900000|2021-10-07 15:35:00|10770.1|10755.1|10770.3|10755.3|10770.3|10755.3|10770.1|10755.1|1
1633620910000|2021-10-07 15:35:10|10774|10759|10779.2|10764.2|10779.4|10764.4|10774|10759|11
1633620920000|2021-10-07 15:35:20|10779|10764|10781.6|10766.6|10781.6|10766.6|10779|10764|0
1633620930000|2021-10-07 15:35:30|10783.6|10768.6|10783.6|10768.6|10783.6|10768.6|10783.6|10768.6|2
1633620940000|2021-10-07 15:35:40|10783|10768|10786.4|10771.4|10786.4|10771.4|10783|10768|10
1633620950000|2021-10-07 15:35:50|10786.5|10771.5|10784|10769|10787.1|10772.1|10783.8|10768.8|1
1633620960000|2021-10-07 15:36:00|10784.3|10769.3|10790.1|10775.1|10790.1|10775.1|10784.3|10769.3|2
1633620980000|2021-10-07 15:36:20|10790.4|10775.4|10790.4|10775.4|10790.4|10775.4|10790.4|10775.4|1
1633620990000|2021-10-07 15:36:30|10794.1|10779.1|10788.5|10773.5|10795.3|10780.3|10788.5|10773.5|6
1633621000000|2021-10-07 15:36:40|10787.9|10772.9|10787.4|10772.4|10788.5|10773.5|10787.4|10772.4|3
1633621010000|2021-10-07 15:36:50|10789.6|10774.6|10790.8|10775.8|10790.8|10775.8|10789.1|10774.1|5
1633621020000|2021-10-07 15:37:00|10791|10776|10791|10776|10791|10776|10791|10776|0
1633621030000|2021-10-07 15:37:10|10791.7|10776.7|10792.3|10777.3|10792.3|10777.3|10791.7|10776.7|2
1633621040000|2021-10-07 15:37:20|10793.5|10778.5|10793|10778|10793.5|10778.5|10792.8|10777.8|6
1633621050000|2021-10-07 15:37:30|10793.2|10778.2|10794|10779|10794.5|10779.5|10793.2|10778.2|0
1633621060000|2021-10-07 15:37:40|10794.6|10779.6|10795.3|10780.3|10795.3|10780.3|10794.6|10779.6|1
1633621070000|2021-10-07 15:37:50|10795.1|10780.1|10795.3|10780.3|10795.3|10780.3|10795.1|10780.1|0
1633621080000|2021-10-07 15:38:00|10795.1|10780.1|10794.8|10779.8|10795.1|10780.1|10794.8|10779.8|0
1633621090000|2021-10-07 15:38:10|10795.7|10780.7|10805.7|10790.7|10807.7|10792.7|10795.7|10780.7|10
1633621100000|2021-10-07 15:38:20|10802.6|10787.6|10806.5|10791.5|10806.5|10791.5|10802.5|10787.5|3
1633621110000|2021-10-07 15:38:30|10808|10793|10801.2|10786.2|10808|10793|10801.2|10786.2|8
1633621120000|2021-10-07 15:38:40|10801.5|10786.5|10801.5|10786.5|10803|10788|10801.5|10786.5|4
1633621140000|2021-10-07 15:39:00|10803|10788|10806|10791|10806|10791|10803|10788|1
1633621150000|2021-10-07 15:39:10|10806.5|10791.5|10806.4|10791.4|10806.8|10791.8|10806.2|10791.2|4
1633621170000|2021-10-07 15:39:30|||||||||1
1633621180000|2021-10-07 15:39:40|10806.9|10791.9|10807.2|10792.2|10807.2|10792.2|10806.9|10791.9|0
1633621190000|2021-10-07 15:39:50|10806.8|10791.8|10807|10792|10807|10792|10806.8|10791.8|0
1633621200000|2021-10-07 15:40:00|10807.2|10792.2|10807.2|10792.2|10807.2|10792.2|10807.2|10792.2|2
1633621210000|2021-10-07 15:40:10|10806.3|10791.3|10806.3|10791.3|10806.3|10791.3|10806.3|10791.3|0
1633621220000|2021-10-07 15:40:20|10806.6|10791.6|10808.3|10793.3|10808.3|10793.3|10806.6|10791.6|3
1633621240000|2021-10-07 15:40:40|10807.8|10792.8|10805.6|10790.6|10807.8|10792.8|10805.6|10790.6|5
1633621250000|2021-10-07 15:40:50|10804.3|10789.3|10806.8|10791.8|10806.8|10791.8|10804.3|10789.3|2
1633621270000|2021-10-07 15:41:10|10807.1|10792.1|10807.4|10792.4|10807.4|10792.4|10807.1|10792.1|1
1633621280000|2021-10-07 15:41:20|||||||||2
1633621290000|2021-10-07 15:41:30|||||||||3
1633621300000|2021-10-07 15:41:40|||||||||1
1633621310000|2021-10-07 15:41:50|||||||||2
1633621320000|2021-10-07 15:42:00|10807.2|10792.2|10804.9|10789.9|10807.2|10792.2|10804.9|10789.9|4
1633621330000|2021-10-07 15:42:10|10804.6|10789.6|10799.7|10784.7|10804.6|10789.6|10799.2|10784.2|16
1633621340000|2021-10-07 15:42:20|10799|10784|10800.9|10785.9|10800.9|10785.9|10796.7|10781.7|7
1633621350000|2021-10-07 15:42:30|10801.4|10786.4|10801.9|10786.9|10801.9|10786.9|10801.4|10786.4|2
1633621370000|2021-10-07 15:42:50|||||||||2
1633621390000|2021-10-07 15:43:10|10798.7|10783.7|10795.2|10780.2|10798.7|10783.7|10795.2|10780.2|5
1633621400000|2021-10-07 15:43:20|10795.7|10780.7|10796|10781|10796.2|10781.2|10795.7|10780.7|5
1633621410000|2021-10-07 15:43:30|||||||||2
1633621420000|2021-10-07 15:43:40|10797.8|10782.8|10800.3|10785.3|10801.5|10786.5|10797.8|10782.8|8
1633621440000|2021-10-07 15:44:00|10801.5|10786.5|10801.5|10786.5|10801.5|10786.5|10801.5|10786.5|1
1633621450000|2021-10-07 15:44:10|10801.8|10786.8|10801.8|10786.8|10801.8|10786.8|10801.8|10786.8|2
1633621460000|2021-10-07 15:44:20|10802.4|10787.4|10802.4|10787.4|10802.4|10787.4|10802.4|10787.4|1
1633621470000|2021-10-07 15:44:30|10802.7|10787.7|10801.7|10786.7|10802.7|10787.7|10801.7|10786.7|0
1633621480000|2021-10-07 15:44:40|10801.9|10786.9|10801.6|10786.6|10801.9|10786.9|10801.3|10786.3|9
1633621490000|2021-10-07 15:44:50|10801.9|10786.9|10802.3|10787.3|10802.3|10787.3|10801.9|10786.9|1
1633621500000|2021-10-07 15:45:00|10801.7|10786.7|10803.4|10788.4|10804.5|10789.5|10801.7|10786.7|3
1633621510000|2021-10-07 15:45:10|10805|10790|10804.5|10789.5|10805|10790|10804.5|10789.5|1
1633621520000|2021-10-07 15:45:20|10805.3|10790.3|10805.3|10790.3|10805.3|10790.3|10805.3|10790.3|0
1633621530000|2021-10-07 15:45:30|10804.8|10789.8|10804.4|10789.4|10804.8|10789.8|10804.4|10789.4|6
1633621540000|2021-10-07 15:45:40|10802.6|10787.6|10802.4|10787.4|10802.6|10787.6|10802.4|10787.4|1
1633621560000|2021-10-07 15:46:00|10803|10788|10803.9|10788.9|10803.9|10788.9|10803|10788|1
1633621570000|2021-10-07 15:46:10|10803.8|10788.8|10803.6|10788.6|10804.1|10789.1|10803.6|10788.6|1
1633621580000|2021-10-07 15:46:20|||||||||1
1633621600000|2021-10-07 15:46:40|10803.9|10788.9|10803.9|10788.9|10803.9|10788.9|10803.9|10788.9|0
1633621620000|2021-10-07 15:47:00|10804.1|10789.1|10804.1|10789.1|10804.1|10789.1|10804.1|10789.1|1
1633621640000|2021-10-07 15:47:20|10805|10790|10805.9|10790.9|10805.9|10790.9|10805|10790|4
1633621650000|2021-10-07 15:47:30|10805.5|10790.5|10801.9|10786.9|10805.5|10790.5|10801.9|10786.9|8
1633621660000|2021-10-07 15:47:40|10800.9|10785.9|10799.4|10784.4|10800.9|10785.9|10799.4|10784.4|0
1633621670000|2021-10-07 15:47:50|10799.7|10784.7|10799.7|10784.7|10799.7|10784.7|10799.7|10784.7|14
1633621680000|2021-10-07 15:48:00|10800|10785|10798.5|10783.5|10801.2|10786.2|10798.5|10783.5|4
1633621700000|2021-10-07 15:48:20|10798.3|10783.3|10799|10784|10799|10784|10798.3|10783.3|1
1633621720000|2021-10-07 15:48:40|10799.4|10784.4|10800.3|10785.3|10800.6|10785.6|10799.4|10784.4|3
1633621730000|2021-10-07 15:48:50|||||||||1
1633621740000|2021-10-07 15:49:00|10800.6|10785.6|10801.6|10786.6|10801.6|10786.6|10800.6|10785.6|1
1633621750000|2021-10-07 15:49:10|10801.9|10786.9|10797.8|10782.8|10801.9|10786.9|10797.8|10782.8|1
1633621760000|2021-10-07 15:49:20|10797.3|10782.3|10796.1|10781.1|10797.4|10782.4|10796.1|10781.1|1
1633621770000|2021-10-07 15:49:30|10797.1|10782.1|10796.1|10781.1|10799.6|10784.6|10796.1|10781.1|6
1633621780000|2021-10-07 15:49:40|10796.6|10781.6|10796|10781|10796.6|10781.6|10796|10781|2
1633621800000|2021-10-07 15:50:00|10794.9|10779.9|10794|10779|10794.9|10779.9|10794|10779|2
1633621810000|2021-10-07 15:50:10|10793.7|10778.7|10793.7|10778.7|10793.7|10778.7|10793.7|10778.7|2
1633621820000|2021-10-07 15:50:20|10794|10779|10794.3|10779.3|10794.3|10779.3|10794|10779|1
1633621840000|2021-10-07 15:50:40|10797.4|10782.4|10796.5|10781.5|10797.4|10782.4|10795.9|10780.9|5
1633621850000|2021-10-07 15:50:50|10795.9|10780.9|10795.2|10780.2|10795.9|10780.9|10795.2|10780.2|2
1633621860000|2021-10-07 15:51:00|10794.9|10779.9|10793.4|10778.4|10794.9|10779.9|10792.3|10777.3|3
1633621870000|2021-10-07 15:51:10|||||||||1
1633621890000|2021-10-07 15:51:30|10794|10779|10794|10779|10794|10779|10794|10779|0
1633621900000|2021-10-07 15:51:40|10795|10780|10795|10780|10795|10780|10795|10780|1
1633621910000|2021-10-07 15:51:50|10796.2|10781.2|10795.9|10780.9|10796.7|10781.7|10795.9|10780.9|3
1633621920000|2021-10-07 15:52:00|10796.2|10781.2|10795.3|10780.3|10796.2|10781.2|10795.3|10780.3|3
1633621930000|2021-10-07 15:52:10|10795|10780|10794.5|10779.5|10795|10780|10794.5|10779.5|2
1633621940000|2021-10-07 15:52:20|10795.1|10780.1|10797.2|10782.2|10798.4|10783.4|10794.6|10779.6|3
1633621950000|2021-10-07 15:52:30|10798|10783|10799.2|10784.2|10799.2|10784.2|10798|10783|7
1633621960000|2021-10-07 15:52:40|||||||||1
1633621970000|2021-10-07 15:52:50|10798.7|10783.7|10798.4|10783.4|10798.7|10783.7|10798.4|10783.4|2
1633621980000|2021-10-07 15:53:00|10798.6|10783.6|10799|10784|10799|10784|10798.6|10783.6|1
1633622000000|2021-10-07 15:53:20|10799.2|10784.2|10799.2|10784.2|10799.2|10784.2|10799.2|10784.2|1
1633622010000|2021-10-07 15:53:30|10798.9|10783.9|10798.3|10783.3|10798.9|10783.9|10798.3|10783.3|3
1633622020000|2021-10-07 15:53:40|10797.4|10782.4|10796.9|10781.9|10797.4|10782.4|10796.7|10781.7|4
1633622030000|2021-10-07 15:53:50|10797.2|10782.2|10799.3|10784.3|10799.3|10784.3|10794.8|10779.8|12
1633622040000|2021-10-07 15:54:00|10799|10784|10804.5|10789.5|10804.5|10789.5|10799|10784|3
1633622050000|2021-10-07 15:54:10|10804.8|10789.8|10805.3|10790.3|10805.7|10790.7|10804.8|10789.8|2
1633622060000|2021-10-07 15:54:20|10805.9|10790.9|10806.3|10791.3|10806.3|10791.3|10805.9|10790.9|1
1633622070000|2021-10-07 15:54:30|10806.9|10791.9|10805.4|10790.4|10807.1|10792.1|10805.4|10790.4|30
1633622080000|2021-10-07 15:54:40|||||||||1
1633622090000|2021-10-07 15:54:50|10805.8|10790.8|10805.9|10790.9|10806.3|10791.3|10805.8|10790.8|2
1633622100000|2021-10-07 15:55:00|10806.6|10791.6|10813.7|10798.7|10813.7|10798.7|10806.2|10791.2|41
1633622110000|2021-10-07 15:55:10|10812.6|10797.6|10815.7|10800.7|10815.7|10800.7|10812.1|10797.1|19
1633622120000|2021-10-07 15:55:20|10816.2|10801.2|10813.2|10798.2|10816.2|10801.2|10812.7|10797.7|1
1633622130000|2021-10-07 15:55:30|10813.4|10798.4|10813.7|10798.7|10813.7|10798.7|10813.4|10798.4|0
1633622140000|2021-10-07 15:55:40|10816.7|10801.7|10815.8|10800.8|10816.7|10801.7|10814.6|10799.6|5
1633622150000|2021-10-07 15:55:50|10815.6|10800.6|10817.7|10802.7|10817.9|10802.9|10815.5|10800.5|0
1633622160000|2021-10-07 15:56:00|10817.9|10802.9|10825|10810|10825|10810|10817.4|10802.4|6
1633622170000|2021-10-07 15:56:10|10825.5|10810.5|10827.7|10812.7|10828.2|10813.2|10825.5|10810.5|31
1633622180000|2021-10-07 15:56:20|10827.9|10812.9|10834.7|10819.7|10834.7|10819.7|10827.9|10812.9|32
1633622190000|2021-10-07 15:56:30|10834.9|10819.9|10835|10820|10835.2|10820.2|10834.9|10819.9|1
1633622200000|2021-10-07 15:56:40|10834.7|10819.7|10835.3|10820.3|10835.3|10820.3|10834.7|10819.7|4
1633622210000|2021-10-07 15:56:50|10837|10822|10837.2|10822.2|10837.2|10822.2|10837|10822|1
1633622220000|2021-10-07 15:57:00|10836.9|10821.9|10836.9|10821.9|10837.3|10822.3|10836.9|10821.9|3
1633622230000|2021-10-07 15:57:10|10840|10825|10843.1|10828.1|10843.1|10828.1|10840|10825|6
1633622240000|2021-10-07 15:57:20|10838.9|10823.9|10834.7|10819.7|10838.9|10823.9|10834.7|10819.7|19
1633622250000|2021-10-07 15:57:30|10834.9|10819.9|10833.1|10818.1|10834.9|10819.9|10833.1|10818.1|0
1633622260000|2021-10-07 15:57:40|10834.2|10819.2|10834.4|10819.4|10834.4|10819.4|10834.2|10819.2|0
1633622270000|2021-10-07 15:57:50|10834.7|10819.7|10833.7|10818.7|10836.6|10821.6|10833.7|10818.7|6
1633622280000|2021-10-07 15:58:00|10833.3|10818.3|10833.3|10818.3|10833.3|10818.3|10833.3|10818.3|2
1633622290000|2021-10-07 15:58:10|10832.3|10817.3|10831.9|10816.9|10832.3|10817.3|10830.7|10815.7|1
1633622300000|2021-10-07 15:58:20|10832.4|10817.4|10834.2|10819.2|10834.4|10819.4|10832.4|10817.4|0
1633622320000|2021-10-07 15:58:40|10833.9|10818.9|10842.9|10827.9|10842.9|10827.9|10833.9|10818.9|5
1633622330000|2021-10-07 15:58:50|10842.5|10827.5|10842.7|10827.7|10842.7|10827.7|10842.5|10827.5|2
1633622340000|2021-10-07 15:59:00|10842.5|10827.5|10840.7|10825.7|10842.9|10827.9|10840.7|10825.7|0
1633622350000|2021-10-07 15:59:10|10841.2|10826.2|10844.7|10829.7|10844.7|10829.7|10841.2|10826.2|2
1633622360000|2021-10-07 15:59:20|10845.1|10830.1|10843.7|10828.7|10846.8|10831.8|10843.7|10828.7|7
1633622370000|2021-10-07 15:59:30|10842.9|10827.9|10841.5|10826.5|10842.9|10827.9|10841.2|10826.2|3
1633622380000|2021-10-07 15:59:40|10841.9|10826.9|10841.9|10826.9|10841.9|10826.9|10841.9|10826.9|1
1633622390000|2021-10-07 15:59:50|10839.1|10824.1|10839.2|10824.2|10839.2|10824.2|10838.1|10823.1|6
1633622400000|2021-10-07 16:00:00|10838.9|10823.9|10839.5|10824.5|10840.2|10825.2|10838.4|10823.4|1
1633622410000|2021-10-07 16:00:10|10838.6|10823.6|10838.6|10823.6|10838.6|10823.6|10838.6|10823.6|0
1633622420000|2021-10-07 16:00:20|10839.6|10824.6|10842.1|10827.1|10842.1|10827.1|10839.6|10824.6|16
1633622430000|2021-10-07 16:00:30|10841.8|10826.8|10838.7|10823.7|10841.8|10826.8|10838.7|10823.7|4
1633622440000|2021-10-07 16:00:40|10843.4|10828.4|10841.1|10826.1|10843.4|10828.4|10840.8|10825.8|25
1633622450000|2021-10-07 16:00:50|10841.7|10826.7|10843.7|10828.7|10846.4|10831.4|10841.7|10826.7|6
1633622460000|2021-10-07 16:01:00|10844.8|10829.8|10845.4|10830.4|10846|10831|10844.8|10829.8|2
1633622470000|2021-10-07 16:01:10|10846.4|10831.4|10846.6|10831.6|10846.6|10831.6|10846.4|10831.4|4
1633622480000|2021-10-07 16:01:20|10847.4|10832.4|10847.4|10832.4|10847.4|10832.4|10847.4|10832.4|1
1633622490000|2021-10-07 16:01:30|10847.1|10832.1|10851.7|10836.7|10851.7|10836.7|10847.1|10832.1|1
1633622500000|2021-10-07 16:01:40|10852.2|10837.2|10855.1|10840.1|10855.9|10840.9|10852.2|10837.2|4
1633622510000|2021-10-07 16:01:50|10856.3|10841.3|10871.1|10856.1|10871.1|10856.1|10856.3|10841.3|19
1633622520000|2021-10-07 16:02:00|10872.1|10857.1|10875.9|10860.9|10877.9|10862.9|10872.1|10857.1|7
1633622530000|2021-10-07 16:02:10|10876.1|10861.1|10878.8|10863.8|10880.4|10865.4|10876.1|10861.1|4
1633622540000|2021-10-07 16:02:20|10877.5|10862.5|10873.7|10858.7|10877.5|10862.5|10873.7|10858.7|1
1633622550000|2021-10-07 16:02:30|10873.1|10858.1|10872.2|10857.2|10873.1|10858.1|10872.2|10857.2|2
1633622560000|2021-10-07 16:02:40|10871.8|10856.8|10871|10856|10871.8|10856.8|10871|10856|1
1633622580000|2021-10-07 16:03:00|||||||||1
1633622590000|2021-10-07 16:03:10|10866.7|10851.7|10863.7|10848.7|10866.7|10851.7|10863.7|10848.7|11
1633622600000|2021-10-07 16:03:20|10863.5|10848.5|10859.4|10844.4|10863.5|10848.5|10859.4|10844.4|0
1633622610000|2021-10-07 16:03:30|10859.2|10844.2|10859.4|10844.4|10859.4|10844.4|10859.2|10844.2|1
1633622620000|2021-10-07 16:03:40|10859.2|10844.2|10861.5|10846.5|10862|10847|10859.2|10844.2|5
1633622630000|2021-10-07 16:03:50|10861|10846|10861.5|10846.5|10861.5|10846.5|10861|10846|0
1633622640000|2021-10-07 16:04:00|10861.3|10846.3|10861|10846|10861.3|10846.3|10861|10846|1
1633622650000|2021-10-07 16:04:10|10860.7|10845.7|10860.7|10845.7|10860.7|10845.7|10860.7|10845.7|0
1633622660000|2021-10-07 16:04:20|10858.7|10843.7|10859.4|10844.4|10859.4|10844.4|10858.7|10843.7|4
1633622670000|2021-10-07 16:04:30|10859.7|10844.7|10859.7|10844.7|10859.7|10844.7|10859.2|10844.2|4
1633622680000|2021-10-07 16:04:40|10860.7|10845.7|10861.2|10846.2|10861.2|10846.2|10860.7|10845.7|2
1633622690000|2021-10-07 16:04:50|10862.2|10847.2|10862.2|10847.2|10862.2|10847.2|10862.2|10847.2|0
1633622700000|2021-10-07 16:05:00|10861.2|10846.2|10861.2|10846.2|10861.2|10846.2|10861.2|10846.2|2
1633622710000|2021-10-07 16:05:10|10861.6|10846.6|10861.6|10846.6|10861.6|10846.6|10861.6|10846.6|0
1633622720000|2021-10-07 16:05:20|10861.2|10846.2|10859.7|10844.7|10861.2|10846.2|10859.7|10844.7|22
1633622730000|2021-10-07 16:05:30|10860|10845|10854.4|10839.4|10860|10845|10854.4|10839.4|5
1633622740000|2021-10-07 16:05:40|10853.8|10838.8|10853.8|10838.8|10853.8|10838.8|10853.8|10838.8|1
1633622750000|2021-10-07 16:05:50|10854.1|10839.1|10853.6|10838.6|10854.1|10839.1|10853.6|10838.6|2
1633622760000|2021-10-07 16:06:00|10853.4|10838.4|10853.2|10838.2|10853.4|10838.4|10853.2|10838.2|3
1633622770000|2021-10-07 16:06:10|10852.9|10837.9|10852|10837|10852.9|10837.9|10852|10837|1
1633622780000|2021-10-07 16:06:20|||||||||3
1633622790000|2021-10-07 16:06:30|10853.5|10838.5|10850.5|10835.5|10853.5|10838.5|10850.5|10835.5|4
1633622800000|2021-10-07 16:06:40|10850.7|10835.7|10850.5|10835.5|10851|10836|10850.5|10835.5|1
1633622810000|2021-10-07 16:06:50|||||||||2
1633622820000|2021-10-07 16:07:00|10852|10837|10859|10844|10859|10844|10852|10837|9
1633622830000|2021-10-07 16:07:10|10859.8|10844.8|10861|10846|10861|10846|10859.8|10844.8|0
1633622840000|2021-10-07 16:07:20|||||||||1
1633622850000|2021-10-07 16:07:30|10861.2|10846.2|10861|10846|10861.5|10846.5|10861|10846|4
1633622860000|2021-10-07 16:07:40|||||||||1
1633622870000|2021-10-07 16:07:50|10860.4|10845.4|10860|10845|10860.4|10845.4|10860|10845|1
1633622880000|2021-10-07 16:08:00|10859.7|10844.7|10858|10843|10859.7|10844.7|10858|10843|3
1633622910000|2021-10-07 16:08:30|10858.3|10843.3|10858.3|10843.3|10858.3|10843.3|10858.3|10843.3|0
1633622920000|2021-10-07 16:08:40|||||||||4
1633622940000|2021-10-07 16:09:00|10857.8|10842.8|10858.5|10843.5|10858.5|10843.5|10857.5|10842.5|1
1633622950000|2021-10-07 16:09:10|||||||||2
1633622960000|2021-10-07 16:09:20|10857.5|10842.5|10857.3|10842.3|10857.5|10842.5|10857.3|10842.3|0
1633622970000|2021-10-07 16:09:30|||||||||2
1633622980000|2021-10-07 16:09:40|||||||||3
1633623000000|2021-10-07 16:10:00|10857.6|10842.6|10857.6|10842.6|10857.6|10842.6|10857.6|10842.6|4
1633623020000|2021-10-07 16:10:20|10858|10843|10857.6|10842.6|10858|10843|10857.6|10842.6|3
1633623030000|2021-10-07 16:10:30|10857.3|10842.3|10855.1|10840.1|10857.8|10842.8|10855.1|10840.1|8
1633623040000|2021-10-07 16:10:40|10853.2|10838.2|10853.2|10838.2|10853.2|10838.2|10853.2|10838.2|1
1633623050000|2021-10-07 16:10:50|10853.6|10838.6|10853.9|10838.9|10853.9|10838.9|10853.6|10838.6|1
1633623060000|2021-10-07 16:11:00|10854.2|10839.2|10854.7|10839.7|10854.7|10839.7|10854.2|10839.2|2
1633623070000|2021-10-07 16:11:10|10854|10839|10853.3|10838.3|10854|10839|10853.3|10838.3|3
1633623080000|2021-10-07 16:11:20|10853|10838|10852|10837|10853|10838|10850.6|10835.6|3
1633623090000|2021-10-07 16:11:30|10852.6|10837.6|10851.6|10836.6|10852.6|10837.6|10851.6|10836.6|3
1633623100000|2021-10-07 16:11:40|10852|10837|10852|10837|10852|10837|10852|10837|2
1633623110000|2021-10-07 16:11:50|10850.4|10835.4|10847.5|10832.5|10850.4|10835.4|10847.5|10832.5|4
1633623120000|2021-10-07 16:12:00|10846.5|10831.5|10847|10832|10847|10832|10846.5|10831.5|1
1633623130000|2021-10-07 16:12:10|10850.2|10835.2|10850.2|10835.2|10850.2|10835.2|10850.2|10835.2|1
1633623140000|2021-10-07 16:12:20|10850.5|10835.5|10863.6|10848.6|10865.1|10848.6|10850.5|10835.5|62
1633623150000|2021-10-07 16:12:30|10863|10848|10863|10848|10863|10848|10863|10848|0
1633623160000|2021-10-07 16:12:40|10863.7|10848.7|10864.3|10849.3|10864.3|10849.3|10863.7|10848.7|0
1633623170000|2021-10-07 16:12:50|10864|10849|10864|10849|10864|10849|10864|10849|1
1633623180000|2021-10-07 16:13:00|10864.3|10849.3|10865.3|10850.3|10865.3|10850.3|10864.3|10849.3|0
1633623190000|2021-10-07 16:13:10|10865.7|10850.7|10868.1|10853.1|10868.1|10853.1|10865.7|10850.7|0
1633623200000|2021-10-07 16:13:20|10867.4|10852.4|10865.3|10850.3|10867.4|10852.4|10865.2|10850.2|6
1633623210000|2021-10-07 16:13:30|10865|10850|10863.5|10848.5|10865.4|10850.4|10863.5|10848.5|9
1633623220000|2021-10-07 16:13:40|10860.8|10845.8|10854.5|10839.5|10860.8|10845.8|10854.5|10839.5|6
1633623230000|2021-10-07 16:13:50|10854.7|10839.7|10855.4|10840.4|10855.7|10840.7|10854.5|10839.5|1
1633623240000|2021-10-07 16:14:00|10855.1|10840.1|10862|10847|10862|10847|10855.1|10840.1|29
1633623270000|2021-10-07 16:14:30|10862.6|10847.6|10863.8|10848.8|10863.8|10848.8|10862.6|10847.6|0
1633623280000|2021-10-07 16:14:40|10863.9|10848.9|10860.1|10845.1|10864.1|10849.1|10860.1|10845.1|1
1633623290000|2021-10-07 16:14:50|10860.4|10845.4|10860.6|10845.6|10860.6|10845.6|10860.4|10845.4|4
1633623300000|2021-10-07 16:15:00|10861.2|10846.2|10864.4|10849.4|10864.4|10849.4|10860.3|10845.3|6
1633623310000|2021-10-07 16:15:10|10864.7|10849.7|10863.7|10848.7|10864.7|10849.7|10863.7|10848.7|1
1633623320000|2021-10-07 16:15:20|10863.8|10848.8|10863.6|10848.6|10863.8|10848.8|10862.1|10847.1|1
1633623330000|2021-10-07 16:15:30|10863.9|10848.9|10862.1|10847.1|10864.1|10849.1|10862.1|10847.1|3
1633623340000|2021-10-07 16:15:40|10862.5|10847.5|10861.5|10846.5|10863|10848|10861.5|10846.5|1
1633623350000|2021-10-07 16:15:50|10861.9|10846.9|10861.7|10846.7|10861.9|10846.9|10861.4|10846.4|0
1633623360000|2021-10-07 16:16:00|10861.9|10846.9|10867|10852|10867|10852|10861.9|10846.9|5
1633623370000|2021-10-07 16:16:10|10866.8|10851.8|10867.1|10852.1|10867.1|10852.1|10866.8|10851.8|1
1633623380000|2021-10-07 16:16:20|10865.6|10850.6|10865.6|10850.6|10865.6|10850.6|10865.6|10850.6|2
1633623390000|2021-10-07 16:16:30|10865.5|10850.5|10864.5|10849.5|10865.5|10850.5|10864.5|10849.5|41
1633623400000|2021-10-07 16:16:40|10865.2|10850.2|10865.8|10850.8|10865.8|10850.8|10865.2|10850.2|1
1633623410000|2021-10-07 16:16:50|10865.2|10850.2|10864.8|10849.8|10865.2|10850.2|10864.8|10849.8|3
1633623430000|2021-10-07 16:17:10|10865.1|10850.1|10864.5|10849.5|10865.1|10850.1|10864.5|10849.5|2
1633623450000|2021-10-07 16:17:30|10864.8|10849.8|10866.1|10851.1|10866.1|10851.1|10864.8|10849.8|0
1633623460000|2021-10-07 16:17:40|10866.4|10851.4|10866.4|10851.4|10866.4|10851.4|10866.4|10851.4|2
1633623470000|2021-10-07 16:17:50|10865.2|10850.2|10865.2|10850.2|10865.2|10850.2|10865.2|10850.2|3
1633623490000|2021-10-07 16:18:10|10865.8|10850.8|10869.5|10854.5|10870.4|10855.4|10865.8|10850.8|10
1633623500000|2021-10-07 16:18:20|10869.4|10854.4|10869.9|10854.9|10869.9|10854.9|10869.4|10854.4|1
1633623510000|2021-10-07 16:18:30|10870.1|10855.1|10870.4|10855.4|10870.4|10855.4|10869.9|10854.9|25
1633623520000|2021-10-07 16:18:40|10870.9|10855.9|10870.9|10855.9|10870.9|10855.9|10870.9|10855.9|0
1633623530000|2021-10-07 16:18:50|10870.4|10855.4|10870.4|10855.4|10870.4|10855.4|10869.9|10854.9|8
1633623550000|2021-10-07 16:19:10|10870.7|10855.7|10870.7|10855.7|10870.7|10855.7|10870.7|10855.7|0
1633623560000|2021-10-07 16:19:20|10870.4|10855.4|10869.7|10854.7|10870.4|10855.4|10868.2|10853.2|4
1633623570000|2021-10-07 16:19:30|10870.7|10855.7|10870.7|10855.7|10870.7|10855.7|10870.7|10855.7|1
1633623580000|2021-10-07 16:19:40|10870.9|10855.9|10871.2|10856.2|10871.2|10856.2|10870.9|10855.9|1
1633623590000|2021-10-07 16:19:50|10872.2|10857.2|10874.9|10859.9|10874.9|10859.9|10872.2|10857.2|2
1633623600000|2021-10-07 16:20:00|10876.7|10861.7|10880.6|10865.6|10880.6|10865.6|10876.4|10861.4|33
1633623610000|2021-10-07 16:20:10|10880.9|10865.9|10887.9|10872.9|10888.1|10873.1|10880.9|10865.9|9
1633623620000|2021-10-07 16:20:20|10884.2|10869.2|10884.3|10869.3|10885.7|10870.7|10883.9|10868.9|13
1633623630000|2021-10-07 16:20:30|10884.9|10869.9|10882.6|10867.6|10884.9|10869.9|10882.6|10867.6|0
1633623640000|2021-10-07 16:20:40|10879.9|10864.9|10881.4|10866.4|10883.3|10868.3|10879.9|10864.9|4
1633623660000|2021-10-07 16:21:00|10881|10866|10880.1|10865.1|10881|10866|10879.9|10864.9|3
1633623670000|2021-10-07 16:21:10|10880.6|10865.6|10879.2|10864.2|10882.2|10867.2|10879.2|10864.2|11
1633623680000|2021-10-07 16:21:20|||||||||5
1633623690000|2021-10-07 16:21:30|10879.7|10864.7|10879.2|10864.2|10880.2|10865.2|10879.2|10864.2|1
1633623700000|2021-10-07 16:21:40|10880.7|10865.7|10880.3|10865.3|10880.7|10865.7|10878.7|10863.7|7
1633623710000|2021-10-07 16:21:50|10879.7|10864.7|10887.9|10872.9|10887.9|10872.9|10879.7|10864.7|11
1633623720000|2021-10-07 16:22:00|10888.2|10873.2|10886.4|10871.4|10888.2|10873.2|10886.4|10871.4|3
1633623730000|2021-10-07 16:22:10|10885.9|10870.9|10875|10860|10885.9|10870.9|10875|10860|44
1633623740000|2021-10-07 16:22:20|10876.2|10861.2|10877.4|10862.4|10877.4|10862.4|10876.2|10861.2|1
1633623760000|2021-10-07 16:22:40|10877.2|10862.2|10876.2|10861.2|10877.7|10862.7|10876.2|10861.2|0
1633623770000|2021-10-07 16:22:50|10875.7|10860.7|10877.2|10862.2|10877.7|10862.7|10875.2|10860.2|2
1633623780000|2021-10-07 16:23:00|10877.9|10862.9|10875.7|10860.7|10878.4|10863.4|10874|10859|36
1633623790000|2021-10-07 16:23:10|10875.4|10860.4|10875.4|10860.4|10875.4|10860.4|10875.4|10860.4|4
1633623820000|2021-10-07 16:23:40|10875.7|10860.7|10875.7|10860.7|10875.7|10860.7|10875.7|10860.7|2
1633623830000|2021-10-07 16:23:50|||||||||1
1633623840000|2021-10-07 16:24:00|10874.9|10859.9|10874.9|10859.9|10874.9|10859.9|10874.9|10859.9|0
1633623850000|2021-10-07 16:24:10|10874.4|10859.4|10867.6|10852.6|10874.4|10859.4|10867.6|10852.6|13
1633623860000|2021-10-07 16:24:20|10867|10852|10864.2|10849.2|10867|10852|10864.2|10849.2|1
1633623880000|2021-10-07 16:24:40|10863.6|10848.6|10861|10846|10863.7|10848.7|10861|10846|4
1633623900000|2021-10-07 16:25:00|10860.6|10845.6|10859.7|10844.7|10860.6|10845.6|10859.7|10844.7|4
1633623910000|2021-10-07 16:25:10|10859.2|10844.2|10859.2|10844.2|10859.2|10844.2|10859.2|10844.2|1
1633623920000|2021-10-07 16:25:20|10857.7|10842.7|10859.2|10844.2|10859.7|10844.7|10857.7|10842.7|3
1633623930000|2021-10-07 16:25:30|10858.8|10843.8|10857.7|10842.7|10858.8|10843.8|10857.7|10842.7|1
1633623950000|2021-10-07 16:25:50|10856.2|10841.2|10856.2|10841.2|10856.2|10841.2|10856.2|10841.2|3
1633623960000|2021-10-07 16:26:00|10856.4|10841.4|10857.1|10842.1|10857.1|10842.1|10856.1|10841.1|10
1633623970000|2021-10-07 16:26:10|10856.6|10841.6|10856.6|10841.6|10856.6|10841.6|10856.6|10841.6|0
1633623980000|2021-10-07 16:26:20|||||||||2
1633623990000|2021-10-07 16:26:30|10857.1|10842.1|10857.1|10842.1|10857.1|10842.1|10857.1|10842.1|2
1633624000000|2021-10-07 16:26:40|10857.6|10842.6|10856.6|10841.6|10857.6|10842.6|10856.6|10841.6|11
1633624010000|2021-10-07 16:26:50|||||||||3
1633624030000|2021-10-07 16:27:10|10857.1|10842.1|10857.6|10842.6|10857.6|10842.6|10857.1|10842.1|2
1633624040000|2021-10-07 16:27:20|10857.4|10842.4|10857.6|10842.6|10863.9|10848.9|10857.1|10842.1|8
1633624050000|2021-10-07 16:27:30|10857.3|10842.3|10857.8|10842.8|10857.8|10842.8|10856.8|10841.8|2
1633624060000|2021-10-07 16:27:40|10857.4|10842.4|10857.3|10842.3|10858.3|10843.3|10856.8|10841.8|3
1633624070000|2021-10-07 16:27:50|||||||||1
1633624080000|2021-10-07 16:28:00|10857.1|10842.1|10857.3|10842.3|10857.3|10842.3|10857.1|10842.1|1
1633624090000|2021-10-07 16:28:10|10861.6|10846.6|10861.6|10846.6|10862.4|10847.4|10861.6|10846.6|6
1633624110000|2021-10-07 16:28:30|10861|10846|10856.6|10841.6|10861|10846|10856.6|10841.6|5
1633624120000|2021-10-07 16:28:40|10859.1|10844.1|10857.1|10842.1|10859.1|10844.1|10857.1|10842.1|4
1633624130000|2021-10-07 16:28:50|||||||||1
1633624150000|2021-10-07 16:29:10|10856.1|10841.1|10855.6|10840.6|10856.1|10841.1|10855.6|10840.6|6
1633624160000|2021-10-07 16:29:20|||||||||1
1633624170000|2021-10-07 16:29:30|||||||||2
1633624180000|2021-10-07 16:29:40|10854.1|10839.1|10853.6|10838.6|10854.1|10839.1|10853.6|10838.6|23
1633624190000|2021-10-07 16:29:50|10860.3|10845.3|10862.8|10847.8|10862.8|10847.8|10860.3|10845.3|5
1633624200000|2021-10-07 16:30:00|10862.5|10847.5|10864.5|10849.5|10864.7|10849.7|10862.5|10847.5|0
1633624210000|2021-10-07 16:30:10|10870|10855|10870.7|10855.7|10871.2|10856.2|10870|10855|16
1633624220000|2021-10-07 16:30:20|10870.1|10855.1|10872.1|10857.1|10872.4|10857.4|10870.1|10855.1|4
1633624230000|2021-10-07 16:30:30|10871.2|10856.2|10871.2|10856.2|10871.2|10856.2|10871.2|10856.2|12
1633624240000|2021-10-07 16:30:40|10872.1|10857.1|10874.7|10859.7|10874.7|10859.7|10872.1|10857.1|4
1633624260000|2021-10-07 16:31:00|10875.9|10860.9|10875.4|10860.4|10875.9|10860.9|10875.4|10860.4|1
1633624270000|2021-10-07 16:31:10|10875.8|10860.8|10874.7|10859.7|10875.8|10860.8|10874.7|10859.7|14
1633624280000|2021-10-07 16:31:20|10873.5|10858.5|10870.2|10855.2|10873.5|10858.5|10870.2|10855.2|7
1633624290000|2021-10-07 16:31:30|||||||||1
1633624300000|2021-10-07 16:31:40|10870.5|10855.5|10869.9|10854.9|10870.5|10855.5|10869.9|10854.9|1
1633624310000|2021-10-07 16:31:50|10870.2|10855.2|10870.2|10855.2|10870.2|10855.2|10870.2|10855.2|1
1633624320000|2021-10-07 16:32:00|||||||||1
1633624330000|2021-10-07 16:32:10|10870.5|10855.5|10870.5|10855.5|10870.5|10855.5|10870.5|10855.5|2
1633624340000|2021-10-07 16:32:20|10869.8|10854.8|10869.8|10854.8|10870|10855|10869.8|10854.8|1
1633624350000|2021-10-07 16:32:30|10870.2|10855.2|10864.3|10849.3|10870.5|10855.5|10864.3|10849.3|3
1633624360000|2021-10-07 16:32:40|10863.4|10848.4|10862.8|10847.8|10863.4|10848.4|10862.8|10847.8|1
1633624370000|2021-10-07 16:32:50|10862.5|10847.5|10862|10847|10862.5|10847.5|10862|10847|1
1633624380000|2021-10-07 16:33:00|10862.3|10847.3|10862.8|10847.8|10863.3|10848.3|10862.3|10847.3|2
1633624390000|2021-10-07 16:33:10|10863.3|10848.3|10863|10848|10863.3|10848.3|10863|10848|2
1633624410000|2021-10-07 16:33:30|||||||||3
1633624420000|2021-10-07 16:33:40|10860.8|10845.8|10859|10844|10860.8|10845.8|10859|10844|1
1633624430000|2021-10-07 16:33:50|10858.7|10843.7|10856.6|10841.6|10858.7|10843.7|10856.6|10841.6|27
1633624440000|2021-10-07 16:34:00|10856.3|10841.3|10856.6|10841.6|10858.9|10843.9|10856.3|10841.3|6
1633624450000|2021-10-07 16:34:10|10856.9|10841.9|10854.8|10839.8|10856.9|10841.9|10854.8|10839.8|7
1633624470000|2021-10-07 16:34:30|10854.5|10839.5|10854.6|10839.6|10854.6|10839.6|10854.5|10839.5|2
1633624480000|2021-10-07 16:34:40|10854.3|10839.3|10854.3|10839.3|10854.3|10839.3|10854.3|10839.3|0
1633624490000|2021-10-07 16:34:50|10854.6|10839.6|10854.6|10839.6|10854.9|10839.9|10854.6|10839.6|3
1633624500000|2021-10-07 16:35:00|10854.9|10839.9|10854.6|10839.6|10854.9|10839.9|10854.6|10839.6|5
1633624510000|2021-10-07 16:35:10|10853.4|10838.4|10853.4|10838.4|10853.4|10838.4|10853.4|10838.4|0
1633624520000|2021-10-07 16:35:20|||||||||3
1633624530000|2021-10-07 16:35:30|10853.7|10838.7|10857.5|10842.5|10857.5|10842.5|10853.7|10838.7|1
1633624540000|2021-10-07 16:35:40|||||||||1
1633624560000|2021-10-07 16:36:00|10857.8|10842.8|10855.6|10840.6|10858.1|10843.1|10855.6|10840.6|4
1633624570000|2021-10-07 16:36:10|10856|10841|10856.6|10841.6|10856.6|10841.6|10856|10841|2
1633624580000|2021-10-07 16:36:20|10856.9|10841.9|10856.9|10841.9|10856.9|10841.9|10856.9|10841.9|1
1633624590000|2021-10-07 16:36:30|10857.5|10842.5|10857.4|10842.4|10858.4|10843.4|10856.9|10841.9|7
1633624600000|2021-10-07 16:36:40|10858.4|10843.4|10858.4|10843.4|10858.4|10843.4|10858.4|10843.4|1
1633624620000|2021-10-07 16:37:00|10859|10844|10862.5|10847.5|10863|10848|10859|10844|10
1633624630000|2021-10-07 16:37:10|10862.8|10847.8|10861.3|10846.3|10862.8|10847.8|10861.3|10846.3|3
1633624650000|2021-10-07 16:37:30|10861.6|10846.6|10859.9|10844.9|10861.6|10846.6|10859.6|10844.6|8
1633624660000|2021-10-07 16:37:40|||||||||1
1633624670000|2021-10-07 16:37:50|||||||||2
1633624680000|2021-10-07 16:38:00|10857.4|10842.4|10857.9|10842.9|10858.4|10843.4|10857.4|10842.4|2
1633624690000|2021-10-07 16:38:10|10858.1|10843.1|10857.4|10842.4|10858.4|10843.4|10857.4|10842.4|5
1633624700000|2021-10-07 16:38:20|10855.9|10840.9|10855.5|10840.5|10855.9|10840.9|10854.9|10839.9|4
1633624710000|2021-10-07 16:38:30|10855.7|10840.7|10857.7|10842.7|10858.9|10843.9|10855.7|10840.7|1
1633624720000|2021-10-07 16:38:40|10858|10843|10858|10843|10858|10843|10858|10843|0
1633624730000|2021-10-07 16:38:50|10858.6|10843.6|10858.6|10843.6|10858.6|10843.6|10858.6|10843.6|5
1633624740000|2021-10-07 16:39:00|10858.3|10843.3|10858.6|10843.6|10858.6|10843.6|10858.3|10843.3|1
1633624750000|2021-10-07 16:39:10|10857.7|10842.7|10856.1|10841.1|10857.7|10842.7|10856.1|10841.1|4
1633624780000|2021-10-07 16:39:40|10857|10842|10857.6|10842.6|10857.6|10842.6|10857|10842|1
1633624790000|2021-10-07 16:39:50|10856.7|10841.7|10856.7|10841.7|10856.7|10841.7|10856.7|10841.7|7
1633624800000|2021-10-07 16:40:00|10856.4|10841.4|10856.9|10841.9|10856.9|10841.9|10856.4|10841.4|1
1633624810000|2021-10-07 16:40:10|10859.1|10844.1|10859.7|10844.7|10860.9|10845.9|10859.1|10844.1|4
1633624820000|2021-10-07 16:40:20|10858.5|10843.5|10857.9|10842.9|10858.5|10843.5|10857.9|10842.9|2
1633624830000|2021-10-07 16:40:30|10858.2|10843.2|10858|10843|10858.2|10843.2|10858|10843|1
1633624840000|2021-10-07 16:40:40|10858.2|10843.2|10858.6|10843.6|10859|10844|10858.2|10843.2|0
1633624850000|2021-10-07 16:40:50|||||||||1
1633624860000|2021-10-07 16:41:00|10858.9|10843.9|10864.9|10849.9|10865.9|10850.9|10858.9|10843.9|9
1633624870000|2021-10-07 16:41:10|10865.1|10850.1|10864.6|10849.6|10865.1|10850.1|10864.6|10849.6|2
1633624880000|2021-10-07 16:41:20|10865.1|10850.1|10866.2|10851.2|10866.2|10851.2|10862.6|10847.6|4
1633624900000|2021-10-07 16:41:40|10866|10851|10865.7|10850.7|10866|10851|10865.7|10850.7|3
1633624910000|2021-10-07 16:41:50|10866.6|10851.6|10864.2|10849.2|10866.6|10851.6|10864.2|10849.2|2
1633624920000|2021-10-07 16:42:00|10862.6|10847.6|10862.2|10847.2|10862.6|10847.6|10860.9|10845.9|3
1633624930000|2021-10-07 16:42:10|10861.7|10846.7|10861.5|10846.5|10861.7|10846.7|10861.5|10846.5|0
1633624940000|2021-10-07 16:42:20|10860.7|10845.7|10860.9|10845.9|10860.9|10845.9|10860.7|10845.7|0
1633624950000|2021-10-07 16:42:30|10861.2|10846.2|10861.4|10846.4|10861.4|10846.4|10861.2|10846.2|0
1633624960000|2021-10-07 16:42:40|||||||||2
1633624980000|2021-10-07 16:43:00|10860.9|10845.9|10860.9|10845.9|10860.9|10845.9|10860.9|10845.9|2
1633624990000|2021-10-07 16:43:10|10860.7|10845.7|10856.4|10841.4|10860.7|10845.7|10855.5|10840.5|5
1633625000000|2021-10-07 16:43:20|10856.5|10841.5|10858.7|10843.7|10860.2|10845.2|10856.2|10841.2|1
1633625010000|2021-10-07 16:43:30|10858.5|10843.5|10859.6|10844.6|10859.6|10844.6|10857.9|10842.9|1
1633625020000|2021-10-07 16:43:40|10860.2|10845.2|10860.2|10845.2|10860.2|10845.2|10860.2|10845.2|1
1633625030000|2021-10-07 16:43:50|10857.2|10842.2|10856.2|10841.2|10857.2|10842.2|10856.2|10841.2|3
1633625040000|2021-10-07 16:44:00|10856.5|10841.5|10856.7|10841.7|10857.2|10842.2|10856.5|10841.5|2
1633625050000|2021-10-07 16:44:10|10856.5|10841.5|10856.5|10841.5|10857|10842|10856.5|10841.5|1
1633625060000|2021-10-07 16:44:20|10857|10842|10857.3|10842.3|10857.3|10842.3|10857|10842|0
1633625070000|2021-10-07 16:44:30|10857.5|10842.5|10858.9|10843.9|10858.9|10843.9|10857.3|10842.3|1
1633625080000|2021-10-07 16:44:40|10858.6|10843.6|10858.6|10843.6|10858.6|10843.6|10858.6|10843.6|0
1633625100000|2021-10-07 16:45:00|10858.9|10843.9|10858.4|10843.4|10858.9|10843.9|10857.6|10842.6|1
1633625110000|2021-10-07 16:45:10|10857.9|10842.9|10857.4|10842.4|10857.9|10842.9|10857.4|10842.4|2
1633625120000|2021-10-07 16:45:20|10858.4|10843.4|10858.4|10843.4|10859.7|10844.7|10858.4|10843.4|8
1633625130000|2021-10-07 16:45:30|10858.9|10843.9|10861.9|10846.9|10861.9|10846.9|10858.7|10843.7|3
1633625140000|2021-10-07 16:45:40|10862.1|10847.1|10862.7|10847.7|10862.9|10847.9|10862.1|10847.1|3
1633625160000|2021-10-07 16:46:00|10862.4|10847.4|10868|10853|10869.4|10854.4|10862.4|10847.4|4
1633625170000|2021-10-07 16:46:10|10867.5|10852.5|10865|10850|10867.8|10852.8|10865|10850|3
1633625180000|2021-10-07 16:46:20|10869.5|10854.5|10869.5|10854.5|10869.5|10854.5|10869.5|10854.5|1
1633625190000|2021-10-07 16:46:30|10870.5|10855.5|10869.3|10854.3|10870.5|10855.5|10869.3|10854.3|5
1633625200000|2021-10-07 16:46:40|10870.2|10855.2|10871.1|10856.1|10871.1|10856.1|10870.2|10855.2|4
1633625210000|2021-10-07 16:46:50|10873.2|10858.2|10873.6|10858.6|10874.6|10859.6|10873.2|10858.2|3
1633625220000|2021-10-07 16:47:00|10871.6|10856.6|10874|10859|10874.3|10859.3|10871.6|10856.6|5
1633625230000|2021-10-07 16:47:10|10874.3|10859.3|10869.6|10854.6|10874.3|10859.3|10869.5|10854.5|2
1633625250000|2021-10-07 16:47:30|10870.2|10855.2|10871.6|10856.6|10871.6|10856.6|10870.2|10855.2|4
1633625260000|2021-10-07 16:47:40|10872.8|10857.8|10874.4|10859.4|10874.6|10859.6|10872.8|10857.8|3
1633625270000|2021-10-07 16:47:50|10874.6|10859.6|10877.5|10862.5|10878|10863|10874.6|10859.6|7
1633625290000|2021-10-07 16:48:10|10877.2|10862.2|10877.2|10862.2|10877.2|10862.2|10877.2|10862.2|1
1633625300000|2021-10-07 16:48:20|10877|10862|10876.8|10861.8|10877|10862|10876.8|10861.8|1
1633625310000|2021-10-07 16:48:30|10877.2|10862.2|10877.2|10862.2|10877.2|10862.2|10877.2|10862.2|0
1633625320000|2021-10-07 16:48:40|10877.4|10862.4|10877.4|10862.4|10877.4|10862.4|10877.4|10862.4|0
1633625330000|2021-10-07 16:48:50|10877.7|10862.7|10878.2|10863.2|10882.3|10867.3|10877.7|10862.7|26
1633625340000|2021-10-07 16:49:00|10877.6|10862.6|10868.5|10853.5|10877.6|10862.6|10866.9|10851.9|25
1633625350000|2021-10-07 16:49:10|10870.9|10855.9|10873|10848|10875.3|10855.9|10870.9|10848|1
1633625360000|2021-10-07 16:49:20|10874.5|10849.5|10872.9|10857.9|10874.5|10858|10869|10849.5|1
1633625370000|2021-10-07 16:49:30|10873.2|10858.2|10875.2|10860.2|10875.2|10860.2|10873.2|10858.2|0
1633625380000|2021-10-07 16:49:40|10875.8|10860.8|10875.8|10860.8|10875.8|10860.8|10875.8|10860.8|1
1633625390000|2021-10-07 16:49:50|||||||||1
1633625400000|2021-10-07 16:50:00|10876.1|10861.1|10876.1|10861.1|10876.1|10861.1|10876.1|10861.1|0
1633625420000|2021-10-07 16:50:20|10878.8|10863.8|10880.6|10865.6|10880.6|10865.6|10878.8|10863.8|9
1633625440000|2021-10-07 16:50:40|10880.8|10865.8|10880.6|10865.6|10880.8|10865.8|10880.6|10865.6|3
1633625450000|2021-10-07 16:50:50|10880.8|10865.8|10880.9|10865.9|10880.9|10865.9|10880.6|10865.6|1
1633625460000|2021-10-07 16:51:00|10877.3|10862.3|10877.2|10862.2|10877.3|10862.3|10876.7|10861.7|2
1633625470000|2021-10-07 16:51:10|10878|10863|10877.3|10862.3|10878|10863|10877.3|10862.3|1
1633625480000|2021-10-07 16:51:20|10874.8|10859.8|10870|10855|10876.3|10861.3|10869.5|10854.5|3
1633625490000|2021-10-07 16:51:30|10870.2|10855.2|10870.5|10855.5|10870.5|10855.5|10870.2|10855.2|0
1633625500000|2021-10-07 16:51:40|10870.7|10855.7|10871.5|10856.5|10871.5|10856.5|10870.7|10855.7|1
1633625510000|2021-10-07 16:51:50|10876.5|10861.5|10878.6|10863.6|10878.6|10863.6|10876.5|10861.5|2
1633625520000|2021-10-07 16:52:00|10878.9|10863.9|10878.9|10863.9|10878.9|10863.9|10878.9|10863.9|1
1633625540000|2021-10-07 16:52:20|10880.1|10865.1|10881|10866|10881|10866|10880.1|10865.1|0
1633625550000|2021-10-07 16:52:30|10881.1|10866.1|10881.1|10866.1|10881.1|10866.1|10881.1|10866.1|1
1633625560000|2021-10-07 16:52:40|10880.2|10865.2|10882.7|10867.7|10882.7|10867.7|10880.2|10865.2|6
1633625570000|2021-10-07 16:52:50|10880.7|10865.7|10880.4|10865.4|10880.7|10865.7|10879.7|10864.7|4
1633625580000|2021-10-07 16:53:00|10881.4|10866.4|10883.2|10868.2|10883.2|10868.2|10881.4|10866.4|3
1633625590000|2021-10-07 16:53:10|10883|10868|10882.1|10867.1|10883|10868|10881.2|10866.2|4
1633625600000|2021-10-07 16:53:20|10881.7|10866.7|10882.1|10867.1|10882.1|10867.1|10881.4|10866.4|5
1633625610000|2021-10-07 16:53:30|10882.2|10867.2|10882.2|10867.2|10882.2|10867.2|10882.2|10867.2|10
1633625620000|2021-10-07 16:53:40|10878.2|10863.2|10878.3|10863.3|10878.3|10863.3|10878|10863|6
1633625630000|2021-10-07 16:53:50|10876.8|10861.8|10875.5|10860.5|10876.8|10861.8|10875.3|10860.3|8
1633625640000|2021-10-07 16:54:00|10874|10859|10878.2|10863.2|10878.5|10863.5|10873|10858|4
1633625650000|2021-10-07 16:54:10|10878.6|10863.6|10879.5|10864.5|10879.9|10864.9|10877.8|10862.8|0
1633625660000|2021-10-07 16:54:20|10878.7|10863.7|10879.1|10864.1|10879.1|10864.1|10878.4|10863.4|3
1633625670000|2021-10-07 16:54:30|10879.7|10864.7|10883.2|10868.2|10883.7|10868.7|10879.7|10864.7|6
1633625680000|2021-10-07 16:54:40|10883.3|10868.3|10883.1|10868.1|10883.3|10868.3|10883.1|10868.1|0
1633625690000|2021-10-07 16:54:50|10882.8|10867.8|10882.8|10867.8|10882.8|10867.8|10881.8|10866.8|2
1633625700000|2021-10-07 16:55:00|10882.3|10867.3|10883.7|10868.7|10884|10869|10880.2|10865.2|16
1633625710000|2021-10-07 16:55:10|10884.7|10869.7|10885.1|10870.1|10885.1|10870.1|10884.7|10869.7|5
1633625720000|2021-10-07 16:55:20|10885.7|10870.7|10888.4|10873.4|10888.4|10873.4|10885.7|10870.7|17
1633625730000|2021-10-07 16:55:30|10888.1|10873.1|10890.4|10875.4|10890.4|10875.4|10888.1|10873.1|0
1633625740000|2021-10-07 16:55:40|10890.2|10875.2|10888.5|10873.5|10890.5|10875.5|10888.5|10873.5|4
1633625750000|2021-10-07 16:55:50|10888.1|10873.1|10884.5|10869.5|10888.1|10873.1|10884.5|10869.5|2
1633625760000|2021-10-07 16:56:00|10884.7|10869.7|10886.5|10871.5|10886.5|10871.5|10884.3|10869.3|0
1633625770000|2021-10-07 16:56:10|10887.1|10872.1|10887.1|10872.1|10887.1|10872.1|10887.1|10872.1|0
1633625780000|2021-10-07 16:56:20|10888.5|10873.5|10887.3|10872.3|10888.5|10873.5|10887|10872|6
1633625790000|2021-10-07 16:56:30|10887|10872|10887|10872|10887|10872|10887|10872|0
1633625800000|2021-10-07 16:56:40|10887.2|10872.2|10887.5|10872.5|10887.8|10872.8|10887.2|10872.2|4
1633625810000|2021-10-07 16:56:50|10886.8|10871.8|10884.5|10869.5|10886.8|10871.8|10884.3|10869.3|2
1633625820000|2021-10-07 16:57:00|10884.2|10869.2|10882.8|10867.8|10884.2|10869.2|10881.5|10866.5|5
1633625830000|2021-10-07 16:57:10|10882.2|10867.2|10882.8|10867.8|10882.8|10867.8|10881.5|10866.5|4
1633625840000|2021-10-07 16:57:20|10882.5|10867.5|10882.5|10867.5|10882.5|10867.5|10882.5|10867.5|2
1633625850000|2021-10-07 16:57:30|10882.6|10867.6|10882.3|10867.3|10883|10868|10882.3|10867.3|2
1633625860000|2021-10-07 16:57:40|10882|10867|10883.8|10868.8|10883.8|10868.8|10882|10867|6
1633625870000|2021-10-07 16:57:50|10882.7|10867.7|10883.2|10868.2|10883.2|10868.2|10882.7|10867.7|1
1633625880000|2021-10-07 16:58:00|10882.7|10867.7|10883.3|10868.3|10883.8|10868.8|10882.7|10867.7|4
1633625890000|2021-10-07 16:58:10|10883.8|10868.8|10883.4|10868.4|10883.8|10868.8|10883.2|10868.2|2
1633625900000|2021-10-07 16:58:20|10883.1|10868.1|10886.7|10871.7|10886.9|10871.9|10883.1|10868.1|4
1633625910000|2021-10-07 16:58:30|10886.1|10871.1|10886.1|10871.1|10886.1|10871.1|10886.1|10871.1|0
1633625920000|2021-10-07 16:58:40|10886.4|10871.4|10884.9|10869.9|10886.4|10871.4|10884.5|10869.5|28
1633625930000|2021-10-07 16:58:50|10887.4|10872.4|10889.5|10874.5|10889.9|10874.9|10887.4|10872.4|11
1633625940000|2021-10-07 16:59:00|10888.9|10873.9|10888.8|10873.8|10892.5|10877.5|10888.8|10873.8|23
1633625950000|2021-10-07 16:59:10|10888|10873|10886.7|10871.7|10888|10873|10886.7|10871.7|1
1633625960000|2021-10-07 16:59:20|10886.3|10871.3|10884.7|10869.7|10886.3|10871.3|10884.7|10869.7|0
1633625970000|2021-10-07 16:59:30|10882.5|10867.5|10882.2|10867.2|10882.5|10867.5|10882.2|10867.2|1
1633625980000|2021-10-07 16:59:40|10882.7|10867.7|10881.4|10866.4|10882.7|10867.7|10881.4|10866.4|0
1633625990000|2021-10-07 16:59:50|10881.9|10866.9|10882.2|10867.2|10882.9|10867.9|10881.9|10866.9|1
1633626000000|2021-10-07 17:00:00|10881.9|10866.9|10885.2|10870.2|10885.2|10870.2|10881.9|10866.9|3
1633626010000|2021-10-07 17:00:10|10885.8|10870.8|10885.8|10870.8|10885.8|10870.8|10885.8|10870.8|0
1633626020000|2021-10-07 17:00:20|10887.3|10872.3|10887.1|10872.1|10887.3|10872.3|10887.1|10872.1|4
1633626030000|2021-10-07 17:00:30|10886.5|10871.5|10886.5|10871.5|10886.5|10871.5|10886.5|10871.5|2
1633626040000|2021-10-07 17:00:40|10886.8|10871.8|10887|10872|10887.7|10872.7|10886.8|10871.8|3
1633626050000|2021-10-07 17:00:50|10887.6|10872.6|10888.9|10873.9|10889.4|10874.4|10887.6|10872.6|1
1633626060000|2021-10-07 17:01:00|10889.1|10874.1|10889.5|10874.5|10889.5|10874.5|10888.9|10873.9|2
1633626070000|2021-10-07 17:01:10|10888.2|10873.2|10889.1|10874.1|10889.1|10874.1|10888.2|10873.2|6
1633626080000|2021-10-07 17:01:20|||||||||3
1633626090000|2021-10-07 17:01:30|10887.6|10872.6|10887.4|10872.4|10887.6|10872.6|10887.4|10872.4|2
1633626100000|2021-10-07 17:01:40|10888|10873|10884.9|10869.9|10888|10873|10884.7|10869.7|4
1633626110000|2021-10-07 17:01:50|10884.7|10869.7|10884.9|10869.9|10884.9|10869.9|10884.7|10869.7|2
1633626120000|2021-10-07 17:02:00|||||||||1
1633626130000|2021-10-07 17:02:10|10885.5|10870.5|10884|10869|10885.8|10870.8|10884|10869|10
1633626140000|2021-10-07 17:02:20|10883.1|10868.1|10887.7|10872.7|10888|10873|10883.1|10868.1|5
1633626150000|2021-10-07 17:02:30|10887.5|10872.5|10887.9|10872.9|10887.9|10872.9|10887.5|10872.5|0
1633626160000|2021-10-07 17:02:40|10888.1|10873.1|10888.7|10873.7|10888.7|10873.7|10888.1|10873.1|0
1633626170000|2021-10-07 17:02:50|10889.2|10874.2|10889.5|10874.5|10889.6|10874.6|10889.2|10874.2|3
1633626180000|2021-10-07 17:03:00|10889|10874|10887|10872|10889|10874|10887|10872|1
1633626190000|2021-10-07 17:03:10|10886.8|10871.8|10888|10873|10888|10873|10886.5|10871.5|2
1633626200000|2021-10-07 17:03:20|10888.2|10873.2|10891.3|10876.3|10891.3|10876.3|10888.2|10873.2|9
1633626210000|2021-10-07 17:03:30|10891.6|10876.6|10893.1|10878.1|10893.6|10878.6|10891.6|10876.6|6
1633626220000|2021-10-07 17:03:40|10894.1|10879.1|10893.2|10878.2|10894.9|10879.9|10893.2|10878.2|5
1633626230000|2021-10-07 17:03:50|10893.3|10878.3|10893.3|10878.3|10893.3|10878.3|10893.3|10878.3|0
1633626240000|2021-10-07 17:04:00|10893.6|10878.6|10894.1|10879.1|10894.1|10879.1|10893.6|10878.6|1
1633626250000|2021-10-07 17:04:10|10894.4|10879.4|10894.6|10879.6|10894.6|10879.6|10893.5|10878.5|4
1633626260000|2021-10-07 17:04:20|10894.4|10879.4|10894.4|10879.4|10894.4|10879.4|10894.4|10879.4|4
1633626270000|2021-10-07 17:04:30|10894.1|10879.1|10893.9|10878.9|10894.1|10879.1|10893.9|10878.9|11
1633626280000|2021-10-07 17:04:40|10893.6|10878.6|10893.6|10878.6|10893.6|10878.6|10893.6|10878.6|4
1633626290000|2021-10-07 17:04:50|10893.9|10878.9|10898.9|10883.9|10898.9|10883.9|10893.9|10878.9|9
1633626300000|2021-10-07 17:05:00|10899.2|10884.2|10902.9|10887.9|10902.9|10887.9|10899.1|10884.1|8
1633626310000|2021-10-07 17:05:10|10902.3|10887.3|10900.9|10885.9|10902.3|10887.3|10900.9|10885.9|7
1633626320000|2021-10-07 17:05:20|10899.8|10884.8|10903.1|10888.1|10903.1|10888.1|10899.8|10884.8|9
1633626330000|2021-10-07 17:05:30|10905.8|10890.8|10909.3|10894.3|10909.7|10894.7|10905.8|10890.8|18
1633626340000|2021-10-07 17:05:40|10910.2|10895.2|10910.5|10895.5|10911|10896|10910.2|10895.2|7
1633626350000|2021-10-07 17:05:50|10909.9|10894.9|10907.7|10892.7|10909.9|10894.9|10907.7|10892.7|2
1633626360000|2021-10-07 17:06:00|10908|10893|10920.7|10905.7|10920.7|10905.7|10907.5|10892.5|17
1633626370000|2021-10-07 17:06:10|10923.9|10908.9|10937.8|10922.8|10938.3|10923.3|10923.9|10908.9|59
1633626380000|2021-10-07 17:06:20|10938|10923|10937.3|10922.3|10938|10923|10937.3|10922.3|5
1633626390000|2021-10-07 17:06:30|10938.3|10923.3|10932.1|10917.1|10939.5|10924.5|10932.1|10917.1|8
1633626400000|2021-10-07 17:06:40|10932.6|10917.6|10938.1|10923.1|10938.1|10923.1|10931.2|10916.2|8
1633626410000|2021-10-07 17:06:50|10938.7|10923.7|10940.6|10925.6|10940.9|10925.9|10938.7|10923.7|19
1633626420000|2021-10-07 17:07:00|10950.9|10935.9|10950.8|10935.8|10950.9|10935.9|10948.3|10933.3|29
1633626430000|2021-10-07 17:07:10|10952.3|10937.3|10952.3|10937.3|10952.3|10937.3|10952.3|10937.3|2
1633626440000|2021-10-07 17:07:20|10954.3|10939.3|10955.5|10940.5|10955.5|10940.5|10951.4|10936.4|13
1633626450000|2021-10-07 17:07:30|10956.1|10941.1|10959.6|10944.6|10959.6|10944.6|10956.1|10941.1|7
1633626460000|2021-10-07 17:07:40|10959.9|10944.9|10959.7|10944.7|10959.9|10944.9|10959.7|10944.7|1
1633626470000|2021-10-07 17:07:50|||||||||1
1633626480000|2021-10-07 17:08:00|10958.8|10943.8|10951.9|10936.9|10958.8|10943.8|10951.9|10936.9|20
1633626490000|2021-10-07 17:08:10|10950.4|10935.4|10942.9|10927.9|10950.4|10935.4|10942.9|10927.9|8
1633626500000|2021-10-07 17:08:20|10946.2|10931.2|10948.4|10933.4|10948.4|10933.4|10946.2|10931.2|1
1633626510000|2021-10-07 17:08:30|10948.7|10933.7|10948.7|10933.7|10948.7|10933.7|10948.4|10933.4|2
1633626520000|2021-10-07 17:08:40|10948.1|10933.1|10949.9|10934.9|10950.6|10935.6|10948.1|10933.1|6
1633626530000|2021-10-07 17:08:50|10950.4|10935.4|10952.6|10937.6|10952.6|10937.6|10950.2|10935.2|2
1633626540000|2021-10-07 17:09:00|10952.9|10937.9|10950.7|10935.7|10952.9|10937.9|10950.7|10935.7|5
1633626550000|2021-10-07 17:09:10|10949.2|10934.2|10953.7|10938.7|10953.7|10938.7|10949.2|10934.2|11
1633626560000|2021-10-07 17:09:20|10953.5|10938.5|10954.2|10939.2|10954.2|10939.2|10953.2|10938.2|4
1633626570000|2021-10-07 17:09:30|10954.5|10939.5|10952.1|10937.1|10954.5|10939.5|10952.1|10937.1|8
1633626580000|2021-10-07 17:09:40|10950|10935|10944|10929|10951.7|10936.7|10944|10929|2
1633626590000|2021-10-07 17:09:50|10942.2|10927.2|10946|10921|10946|10927.2|10941.2|10921|2
1633626600000|2021-10-07 17:10:00|10945|10920|10949.5|10912|10949.5|10920|10944.5|10912|1
1633626610000|2021-10-07 17:10:10|10944.7|10919.7|10939|10924|10944.7|10924|10937.4|10919.7|0
1633626620000|2021-10-07 17:10:20|10938.8|10923.8|10938.5|10923.5|10938.8|10923.8|10938.5|10923.5|3
1633626630000|2021-10-07 17:10:30|10939|10924|10938.5|10923.5|10939|10924|10938.5|10923.5|15
1633626640000|2021-10-07 17:10:40|10938.7|10923.7|10943.7|10928.7|10946.2|10931.2|10938.7|10923.7|2
1633626650000|2021-10-07 17:10:50|10943.4|10928.4|10941.4|10926.4|10943.4|10928.4|10941.4|10926.4|3
1633626660000|2021-10-07 17:11:00|10941.6|10926.6|10941.4|10926.4|10941.9|10926.9|10941.4|10926.4|2
1633626670000|2021-10-07 17:11:10|10941.9|10926.9|10942.1|10927.1|10942.1|10927.1|10941.4|10926.4|0
1633626680000|2021-10-07 17:11:20|10941.9|10926.9|10941.9|10926.9|10941.9|10926.9|10941.9|10926.9|1
1633626690000|2021-10-07 17:11:30|10942.4|10927.4|10942.2|10927.2|10942.4|10927.4|10941.9|10926.9|2
1633626700000|2021-10-07 17:11:40|10943.4|10928.4|10943.4|10928.4|10943.4|10928.4|10943.4|10928.4|6
1633626710000|2021-10-07 17:11:50|10945.8|10930.8|10951.9|10936.9|10951.9|10936.9|10945.8|10930.8|13
1633626720000|2021-10-07 17:12:00|10951.6|10936.6|10950.3|10935.3|10951.6|10936.6|10950.3|10935.3|5
1633626730000|2021-10-07 17:12:10|10951.3|10936.3|10952.3|10937.3|10952.3|10937.3|10951.3|10936.3|4
1633626740000|2021-10-07 17:12:20|10952.5|10937.5|10952.1|10937.1|10953.3|10938.3|10952.1|10937.1|2
1633626750000|2021-10-07 17:12:30|10951.6|10936.6|10953.1|10938.1|10953.1|10938.1|10951.6|10936.6|1
1633626760000|2021-10-07 17:12:40|10953.6|10938.6|10954.3|10939.3|10954.8|10939.8|10953.6|10938.6|3
1633626770000|2021-10-07 17:12:50|10953.9|10938.9|10952.8|10937.8|10953.9|10938.9|10952.7|10937.7|1
1633626780000|2021-10-07 17:13:00|10953.4|10938.4|10953.7|10938.7|10953.7|10938.7|10953.4|10938.4|3
1633626790000|2021-10-07 17:13:10|10953.3|10938.3|10954.4|10939.4|10954.4|10939.4|10953.3|10938.3|0
1633626800000|2021-10-07 17:13:20|10954.7|10939.7|10954|10939|10954.9|10939.9|10954|10939|6
1633626810000|2021-10-07 17:13:30|10953.4|10938.4|10953.4|10938.4|10953.4|10938.4|10953.4|10938.4|1
1633626820000|2021-10-07 17:13:40|10952.1|10937.1|10953|10938|10953|10938|10952.1|10937.1|5
1633626840000|2021-10-07 17:14:00|10952.7|10937.7|10952.9|10937.9|10952.9|10937.9|10952.3|10937.3|2
1633626850000|2021-10-07 17:14:10|10952.3|10937.3|10951.4|10936.4|10952.3|10937.3|10951.4|10936.4|1
1633626870000|2021-10-07 17:14:30|10953|10938|10954.1|10939.1|10954.1|10939.1|10951.7|10936.7|5
1633626880000|2021-10-07 17:14:40|10952.8|10937.8|10953.1|10938.1|10953.1|10938.1|10952.8|10937.8|4
1633626890000|2021-10-07 17:14:50|10952.6|10937.6|10952.6|10937.6|10952.6|10937.6|10952.1|10937.1|6
1633626900000|2021-10-07 17:15:00|10953.2|10938.2|10954.6|10939.6|10954.6|10939.6|10952.6|10937.6|5
1633626910000|2021-10-07 17:15:10|10953.9|10938.9|10954.2|10939.2|10954.2|10939.2|10953.9|10938.9|4
1633626920000|2021-10-07 17:15:20|10952.7|10937.7|10953.3|10938.3|10953.3|10938.3|10952.3|10937.3|1
1633626930000|2021-10-07 17:15:30|10953.5|10938.5|10954.8|10939.8|10954.8|10939.8|10953.5|10938.5|2
1633626940000|2021-10-07 17:15:40|10954.6|10939.6|10954.3|10939.3|10954.6|10939.6|10954.3|10939.3|6
1633626950000|2021-10-07 17:15:50|10953.8|10938.8|10957.8|10942.8|10958.2|10943.2|10953.8|10938.8|4
1633626960000|2021-10-07 17:16:00|10957.3|10942.3|10957.7|10942.7|10957.8|10942.8|10956.8|10941.8|4
1633626970000|2021-10-07 17:16:10|10960.8|10945.8|10963.1|10948.1|10963.1|10948.1|10960.8|10945.8|20
1633626980000|2021-10-07 17:16:20|10965.5|10950.5|10967.5|10952.5|10968.1|10953.1|10965.5|10950.5|29
1633626990000|2021-10-07 17:16:30|10967.3|10952.3|10965.7|10950.7|10967.3|10952.3|10965.7|10950.7|10
1633627000000|2021-10-07 17:16:40|10964.1|10949.1|10968.4|10953.4|10968.4|10953.4|10964.1|10949.1|33
1633627010000|2021-10-07 17:16:50|10968.1|10953.1|10970.1|10955.1|10970.1|10955.1|10968.1|10953.1|21
1633627020000|2021-10-07 17:17:00|10970.9|10955.9|10975.6|10960.6|10975.6|10960.6|10969.3|10954.3|33
1633627030000|2021-10-07 17:17:10|10977.4|10962.4|10977.4|10962.4|10977.4|10962.4|10976.7|10961.7|3
1633627040000|2021-10-07 17:17:20|10978.6|10963.6|10976.4|10961.4|10978.6|10963.6|10976.4|10961.4|4
1633627050000|2021-10-07 17:17:30|10976.6|10961.6|10976.4|10961.4|10976.9|10961.9|10976.4|10961.4|1
1633627060000|2021-10-07 17:17:40|10976.7|10961.7|10977.2|10962.2|10977.7|10962.7|10976.3|10961.3|5
1633627070000|2021-10-07 17:17:50|10976.7|10961.7|10976.5|10961.5|10976.7|10961.7|10976.5|10961.5|4
1633627080000|2021-10-07 17:18:00|10976.8|10961.8|10970|10955|10976.8|10961.8|10970|10955|14
1633627090000|2021-10-07 17:18:10|10969.7|10954.7|10967.7|10952.7|10969.7|10954.7|10967.7|10952.7|2
1633627100000|2021-10-07 17:18:20|||||||||2
1633627110000|2021-10-07 17:18:30|10967.4|10952.4|10968.3|10953.3|10968.3|10953.3|10967.4|10952.4|2
1633627120000|2021-10-07 17:18:40|10972.4|10957.4|10969.3|10954.3|10972.4|10957.4|10968.8|10953.8|8
1633627130000|2021-10-07 17:18:50|10969.1|10954.1|10969.1|10954.1|10969.1|10954.1|10969.1|10954.1|2
1633627140000|2021-10-07 17:19:00|10969.4|10954.4|10969.4|10954.4|10969.4|10954.4|10963.9|10948.9|2
1633627150000|2021-10-07 17:19:10|10968.4|10953.4|10963.9|10948.9|10968.4|10953.4|10963.9|10948.9|6
1633627160000|2021-10-07 17:19:20|10963.3|10948.3|10963.3|10948.3|10963.3|10948.3|10963.3|10948.3|1
1633627170000|2021-10-07 17:19:30|10961.8|10946.8|10961.7|10946.7|10961.8|10946.8|10961.7|10946.7|1
1633627180000|2021-10-07 17:19:40|10964.1|10949.1|10966|10951|10966.5|10951.5|10964.1|10949.1|9
1633627190000|2021-10-07 17:19:50|10966.6|10951.6|10966.4|10951.4|10966.6|10951.6|10966.4|10951.4|1
1633627200000|2021-10-07 17:20:00|10966.1|10951.1|10964.9|10949.9|10966.1|10951.1|10963.1|10948.1|11
1633627210000|2021-10-07 17:20:10|10964.3|10949.3|10963.9|10948.9|10964.5|10949.5|10962.3|10947.3|17
1633627220000|2021-10-07 17:20:20|10963.6|10948.6|10964.3|10949.3|10964.6|10949.6|10962.4|10947.4|7
1633627230000|2021-10-07 17:20:30|10964.9|10949.9|10965.4|10950.4|10965.9|10950.9|10962.9|10947.9|9
1633627240000|2021-10-07 17:20:40|10965.2|10950.2|10966.2|10951.2|10966.2|10951.2|10965.2|10950.2|1
1633627250000|2021-10-07 17:20:50|10965.6|10950.6|10965.4|10950.4|10965.6|10950.6|10965.4|10950.4|2
1633627260000|2021-10-07 17:21:00|10966.7|10951.7|10965.2|10950.2|10966.7|10951.7|10964.8|10949.8|8
1633627270000|2021-10-07 17:21:10|10965.8|10950.8|10967.2|10952.2|10967.4|10952.4|10965.8|10950.8|2
1633627280000|2021-10-07 17:21:20|10966.9|10951.9|10963.8|10948.8|10966.9|10951.9|10963.4|10948.4|3
1633627290000|2021-10-07 17:21:30|10963.5|10948.5|10963.9|10948.9|10963.9|10948.9|10963.5|10948.5|0
1633627300000|2021-10-07 17:21:40|10963.4|10948.4|10963.5|10948.5|10963.9|10948.9|10963.4|10948.4|0
1633627310000|2021-10-07 17:21:50|10964.1|10949.1|10966.8|10951.8|10968.1|10953.1|10964.1|10949.1|7
1633627320000|2021-10-07 17:22:00|10967.4|10952.4|10969.6|10954.6|10969.6|10954.6|10967.4|10952.4|5
1633627330000|2021-10-07 17:22:10|10969.4|10954.4|10968.7|10953.7|10970.9|10955.9|10968.7|10953.7|2
1633627340000|2021-10-07 17:22:20|10968.3|10953.3|10968.6|10953.6|10968.8|10953.8|10967.9|10952.9|175
1633627350000|2021-10-07 17:22:30|10968.9|10953.9|10969.9|10954.9|10970|10955|10968.7|10953.7|5
1633627360000|2021-10-07 17:22:40|10970|10955|10970.1|10955.1|10971.1|10956.1|10969.8|10954.8|6
1633627370000|2021-10-07 17:22:50|10970.3|10955.3|10969.2|10954.2|10970.6|10955.6|10969.2|10954.2|3
1633627380000|2021-10-07 17:23:00|10967.6|10952.6|10968.6|10953.6|10968.6|10953.6|10967.6|10952.6|0
1633627390000|2021-10-07 17:23:10|10965.1|10950.1|10966.6|10951.6|10967.1|10952.1|10965.1|10950.1|5
1633627400000|2021-10-07 17:23:20|10967|10952|10966.4|10951.4|10967.5|10952.5|10966.4|10951.4|0
1633627410000|2021-10-07 17:23:30|10966.9|10951.9|10966.9|10951.9|10966.9|10951.9|10966.9|10951.9|1
1633627420000|2021-10-07 17:23:40|10966.8|10951.8|10966.9|10951.9|10967.4|10952.4|10966.8|10951.8|3
1633627430000|2021-10-07 17:23:50|10968.7|10953.7|10966.9|10951.9|10969.8|10954.8|10966.9|10951.9|7
1633627460000|2021-10-07 17:24:20|10967.1|10952.1|10966.6|10951.6|10967.7|10952.7|10966.6|10951.6|3
1633627480000|2021-10-07 17:24:40|10966.9|10951.9|10967.2|10952.2|10967.2|10952.2|10966.9|10951.9|1
1633627490000|2021-10-07 17:24:50|10969.7|10954.7|10970.5|10955.5|10970.7|10955.7|10969.7|10954.7|3
1633627500000|2021-10-07 17:25:00|10970.7|10955.7|10970.7|10955.7|10970.7|10955.7|10970.7|10955.7|0
1633627510000|2021-10-07 17:25:10|10974.7|10959.7|10972.7|10957.7|10974.7|10959.7|10972.5|10957.5|13
1633627520000|2021-10-07 17:25:20|10972.9|10957.9|10975.4|10960.4|10975.4|10960.4|10972.9|10957.9|2
1633627530000|2021-10-07 17:25:30|10974.5|10959.5|10974.9|10959.9|10974.9|10959.9|10974.5|10959.5|5
1633627540000|2021-10-07 17:25:40|10975.2|10960.2|10975.2|10960.2|10975.2|10960.2|10975.2|10960.2|0
1633627550000|2021-10-07 17:25:50|10975|10960|10981.1|10966.1|10984.6|10969.6|10975|10960|9
1633627560000|2021-10-07 17:26:00|10981.4|10966.4|10984.3|10969.3|10984.3|10969.3|10980.8|10965.8|4
1633627570000|2021-10-07 17:26:10|10984|10969|10983.7|10968.7|10985|10970|10983.7|10968.7|7
1633627580000|2021-10-07 17:26:20|10982.5|10967.5|10983.7|10968.7|10983.7|10968.7|10982.5|10967.5|5
1633627590000|2021-10-07 17:26:30|10983.1|10968.1|10989.8|10974.8|10990.6|10975.6|10983.1|10968.1|4
1633627600000|2021-10-07 17:26:40|10990|10975|10994.4|10979.4|10994.4|10979.4|10989.4|10974.4|6
1633627610000|2021-10-07 17:26:50|10995|10980|10995.3|10980.3|10996|10981|10995|10980|11
1633627620000|2021-10-07 17:27:00|10994.9|10979.9|10991.4|10976.4|10995|10980|10991.4|10976.4|6
1633627630000|2021-10-07 17:27:10|10991.6|10976.6|10988.5|10973.5|10991.6|10976.6|10988.5|10973.5|1
1633627640000|2021-10-07 17:27:20|10990|10975|10992.1|10977.1|10992.1|10977.1|10988.5|10973.5|3
1633627650000|2021-10-07 17:27:30|10993|10978|10995.3|10980.3|10995.3|10980.3|10993|10978|0
1633627660000|2021-10-07 17:27:40|10995.5|10980.5|10994.8|10979.8|10996.5|10981.5|10994.3|10979.3|10
1633627670000|2021-10-07 17:27:50|10996|10981|10995.1|10980.1|10996|10981|10995.1|10980.1|1
1633627680000|2021-10-07 17:28:00|10994.9|10979.9|10992|10977|10994.9|10979.9|10992|10977|2
1633627690000|2021-10-07 17:28:10|10991.6|10976.6|10991.6|10976.6|10991.6|10976.6|10991.6|10976.6|0
1633627710000|2021-10-07 17:28:30|10991.3|10976.3|10993.5|10978.5|10996.5|10981.5|10991.3|10976.3|11
1633627720000|2021-10-07 17:28:40|10994.4|10979.4|10995.3|10980.3|10997.2|10982.2|10994.4|10979.4|13
1633627730000|2021-10-07 17:28:50|10992.2|10977.2|10994.3|10979.3|10994.7|10979.7|10992.2|10977.2|12
1633627740000|2021-10-07 17:29:00|10993.7|10978.7|10990.3|10975.3|10993.8|10978.8|10990.3|10975.3|1
1633627750000|2021-10-07 17:29:10|10991.4|10976.4|10994.5|10979.5|10994.5|10979.5|10991.4|10976.4|12
1633627760000|2021-10-07 17:29:20|10994.3|10979.3|10994|10979|10994.3|10979.3|10994|10979|2
1633627770000|2021-10-07 17:29:30|10994.6|10979.6|10997.5|10982.5|10997.5|10982.5|10994.6|10979.6|7
1633627780000|2021-10-07 17:29:40|10997.8|10982.8|11000|10985|11001.2|10986.2|10996.9|10981.9|45
1633627790000|2021-10-07 17:29:50|11002.5|10987.5|11003.4|10988.4|11003.4|10988.4|11002.5|10987.5|2
1633627800000|2021-10-07 17:30:00|11005.4|10990.4|11006.4|10991.4|11006.9|10991.9|11005.4|10990.4|9
1633627810000|2021-10-07 17:30:10|11005.5|10990.5|11008.4|10993.4|11011.1|10996.1|11003.9|10988.9|12
1633627820000|2021-10-07 17:30:20|11007.5|10992.5|11008.9|10993.9|11009.4|10994.4|11007.5|10992.5|1
1633627830000|2021-10-07 17:30:30|11009.2|10994.2|11010.2|10995.2|11010.2|10995.2|11009.2|10994.2|8
1633627840000|2021-10-07 17:30:40|11011|10996|11011|10996|11011|10996|11011|10996|0
1633627850000|2021-10-07 17:30:50|11010.6|10995.6|11010.6|10995.6|11010.6|10995.6|11010.1|10995.1|3
1633627860000|2021-10-07 17:31:00|||||||||2
1633627870000|2021-10-07 17:31:10|11011|10996|11011.3|10996.3|11011.3|10996.3|11011|10996|1
1633627880000|2021-10-07 17:31:20|11011|10996|11010.1|10995.1|11011.3|10996.3|11010.1|10995.1|6
1633627890000|2021-10-07 17:31:30|11009.6|10994.6|11006.3|10991.3|11009.6|10994.6|11006.1|10991.1|1
1633627900000|2021-10-07 17:31:40|||||||||5
1633627910000|2021-10-07 17:31:50|11006.4|10991.4|11006.8|10991.8|11006.8|10991.8|11006.4|10991.4|5
1633627920000|2021-10-07 17:32:00|11006.6|10991.6|11009.9|10994.9|11010.4|10995.4|11006.6|10991.6|29
1633627930000|2021-10-07 17:32:10|11010.3|10995.3|11000.3|10985.3|11010.3|10995.3|10999|10984|14
1633627940000|2021-10-07 17:32:20|10998.5|10983.5|11001.8|10986.8|11001.8|10986.8|10998.3|10983.3|7
1633627950000|2021-10-07 17:32:30|||||||||1
1633627960000|2021-10-07 17:32:40|11001.2|10986.2|11001.3|10986.3|11001.3|10986.3|10999.3|10984.3|11
1633627970000|2021-10-07 17:32:50|11001.1|10986.1|11000.8|10985.8|11001.1|10986.1|11000.8|10985.8|1
1633627980000|2021-10-07 17:33:00|10998.7|10983.7|10999.7|10984.7|10999.7|10984.7|10998.7|10983.7|2
1633627990000|2021-10-07 17:33:10|11000.3|10985.3|11006|10991|11006|10991|10999.1|10984.1|12
1633628000000|2021-10-07 17:33:20|11006.9|10991.9|11010.8|10995.8|11012.4|10997.4|11006.9|10991.9|7
1633628010000|2021-10-07 17:33:30|11010.5|10995.5|11010.5|10995.5|11010.5|10995.5|11010.5|10995.5|0
1633628020000|2021-10-07 17:33:40|11010.2|10995.2|11009.5|10994.5|11010.2|10995.2|11009|10994|2
1633628030000|2021-10-07 17:33:50|11008.4|10993.4|11009.5|10994.5|11009.5|10994.5|11007.4|10992.4|7
1633628040000|2021-10-07 17:34:00|11010.2|10995.2|11025.7|11010.7|11025.7|11010.7|11010.2|10995.2|25
1633628050000|2021-10-07 17:34:10|11025.3|11010.3|11027.2|11012.2|11027.2|11012.2|11021|11006|23
1633628060000|2021-10-07 17:34:20|11027|11012|11027|11012|11027|11012|11027|11012|3
1633628070000|2021-10-07 17:34:30|11025.8|11010.8|11024.2|11009.2|11025.8|11010.8|11024.2|11009.2|2
1633628080000|2021-10-07 17:34:40|11022.9|11007.9|11023.9|11008.9|11025.2|11010.2|11022.9|11007.9|3
1633628090000|2021-10-07 17:34:50|11023.1|11008.1|11018.9|11003.9|11023.7|11008.7|11018.9|11003.9|15
1633628100000|2021-10-07 17:35:00|||||||||1
1633628110000|2021-10-07 17:35:10|11014.1|10999.1|11013.3|10998.3|11014.1|10999.1|11011.1|10996.1|1
1633628120000|2021-10-07 17:35:20|11012.3|10997.3|11016.9|11001.9|11017.9|11002.9|11012.3|10997.3|14
1633628130000|2021-10-07 17:35:30|11017.4|11002.4|11020.6|11005.6|11021.2|11006.2|11017.4|11002.4|21
1633628140000|2021-10-07 17:35:40|11020.4|11005.4|11021.2|11006.2|11021.4|11006.4|11019.6|11004.6|4
1633628150000|2021-10-07 17:35:50|||||||||4
1633628160000|2021-10-07 17:36:00|11027.2|11012.2|11029.7|11014.7|11029.7|11014.7|11027.2|11012.2|3
1633628170000|2021-10-07 17:36:10|11029.9|11014.9|11022.6|11007.6|11030|11015|11021.4|11006.4|19
1633628180000|2021-10-07 17:36:20|11023.2|11008.2|11024.1|11009.1|11025.1|11010.1|11023.2|11008.2|2
1633628190000|2021-10-07 17:36:30|11024.5|11009.5|11025.1|11010.1|11025.1|11010.1|11024.5|11009.5|0
1633628200000|2021-10-07 17:36:40|11022.5|11007.5|11020.8|11005.8|11022.5|11007.5|11018.3|11003.3|14
1633628210000|2021-10-07 17:36:50|11021.1|11006.1|11021.1|11006.1|11021.1|11006.1|11021.1|11006.1|2
1633628220000|2021-10-07 17:37:00|11021.7|11006.7|11021.6|11006.6|11023.7|11008.7|11021.6|11006.6|7
1633628230000|2021-10-07 17:37:10|11022.1|11007.1|11024.6|11009.6|11027.3|11012.3|11021.6|11006.6|88
1633628240000|2021-10-07 17:37:20|11024.3|11009.3|11024.3|11009.3|11024.3|11009.3|11024.3|11009.3|2
1633628250000|2021-10-07 17:37:30|||||||||2
1633628260000|2021-10-07 17:37:40|11023.8|11008.8|11022.6|11007.6|11023.8|11008.8|11022.6|11007.6|3
1633628270000|2021-10-07 17:37:50|11023.1|11008.1|11007.6|10992.6|11023.1|11008.1|11007.6|10992.6|31
1633628280000|2021-10-07 17:38:00|11007.8|10992.8|11006|10991|11008.5|10993.5|11006|10991|4
1633628290000|2021-10-07 17:38:10|11006.7|10991.7|11006.2|10991.2|11006.7|10991.7|11006.2|10991.2|1
1633628300000|2021-10-07 17:38:20|11006.5|10991.5|11006.3|10991.3|11008|10993|11006.3|10991.3|5
1633628320000|2021-10-07 17:38:40|11005.4|10990.4|11005.4|10990.4|11005.4|10990.4|11005.4|10990.4|3
1633628330000|2021-10-07 17:38:50|11004.8|10989.8|11004.8|10989.8|11004.8|10989.8|11004.8|10989.8|2
1633628340000|2021-10-07 17:39:00|||||||||19
1633628350000|2021-10-07 17:39:10|11005.1|10990.1|11005.5|10990.5|11005.5|10990.5|11005.1|10990.1|4
1633628360000|2021-10-07 17:39:20|||||||||11
1633628370000|2021-10-07 17:39:30|11004.9|10989.9|11004.9|10989.9|11004.9|10989.9|11004.9|10989.9|0
1633628380000|2021-10-07 17:39:40|||||||||1
1633628390000|2021-10-07 17:39:50|||||||||1
1633628400000|2021-10-07 17:40:00|11005.2|10990.2|10996.2|10981.2|11005.2|10990.2|10994.1|10979.1|20
1633628410000|2021-10-07 17:40:10|||||||||2
1633628420000|2021-10-07 17:40:20|10996.4|10981.4|10998.3|10983.3|10998.8|10983.8|10996.4|10981.4|7
1633628430000|2021-10-07 17:40:30|10998.5|10983.5|10999.1|10984.1|10999.1|10984.1|10998.5|10983.5|1
1633628440000|2021-10-07 17:40:40|10998.5|10983.5|10998.5|10983.5|10998.5|10983.5|10998.5|10983.5|5
1633628450000|2021-10-07 17:40:50|10999.1|10984.1|10997.7|10982.7|10999.1|10984.1|10997.7|10982.7|13
1633628480000|2021-10-07 17:41:20|10997.9|10982.9|11003.3|10988.3|11003.3|10988.3|10997.9|10982.9|2
1633628490000|2021-10-07 17:41:30|||||||||10
1633628500000|2021-10-07 17:41:40|11003.6|10988.6|11000.6|10985.6|11003.6|10988.6|11000.6|10985.6|2
1633628510000|2021-10-07 17:41:50|||||||||1
1633628520000|2021-10-07 17:42:00|10997.2|10982.2|10993.9|10978.9|10999.1|10984.1|10993.7|10978.7|23
1633628530000|2021-10-07 17:42:10|10999.4|10984.4|10997.4|10982.4|10999.4|10984.4|10997.4|10982.4|5
1633628540000|2021-10-07 17:42:20|10997.6|10982.6|10997.6|10982.6|10997.6|10982.6|10997.6|10982.6|2
1633628550000|2021-10-07 17:42:30|10998|10983|10998.6|10983.6|10998.6|10983.6|10998|10983|5
1633628560000|2021-10-07 17:42:40|10998.9|10983.9|10998.4|10983.4|10998.9|10983.9|10998.4|10983.4|0
1633628580000|2021-10-07 17:43:00|10998.6|10983.6|11003.4|10988.4|11003.4|10988.4|10998.6|10983.6|3
1633628590000|2021-10-07 17:43:10|10997.6|10982.6|10997.2|10982.2|10997.6|10982.6|10997.2|10982.2|8
1633628600000|2021-10-07 17:43:20|||||||||1
1633628610000|2021-10-07 17:43:30|10996.8|10981.8|10997|10982|10997|10982|10996.8|10981.8|3
1633628620000|2021-10-07 17:43:40|10997.3|10982.3|10990.4|10975.4|10997.8|10982.8|10990.4|10975.4|15
1633628630000|2021-10-07 17:43:50|10992.8|10977.8|10989.6|10974.6|10992.8|10977.8|10989.6|10974.6|3
1633628640000|2021-10-07 17:44:00|10988.2|10973.2|10991.1|10976.1|10991.1|10976.1|10987.1|10972.1|4
1633628650000|2021-10-07 17:44:10|10991.6|10976.6|10994.3|10979.3|10994.3|10979.3|10991.1|10976.1|3
1633628660000|2021-10-07 17:44:20|10994.4|10979.4|10994.6|10979.6|10994.6|10979.6|10994.1|10979.1|0
1633628670000|2021-10-07 17:44:30|10994.4|10979.4|10994.6|10979.6|10994.6|10979.6|10994.1|10979.1|1
1633628680000|2021-10-07 17:44:40|10993.7|10978.7|10992.5|10977.5|10993.7|10978.7|10992.5|10977.5|3
1633628690000|2021-10-07 17:44:50|10994.3|10979.3|10990.9|10975.9|10994.3|10979.3|10990.9|10975.9|3
1633628700000|2021-10-07 17:45:00|10991.2|10976.2|10992.5|10977.5|10992.5|10977.5|10991|10976|0
1633628710000|2021-10-07 17:45:10|10993.4|10978.4|10998|10983|10998|10983|10993|10978|4
1633628720000|2021-10-07 17:45:20|10996.1|10981.1|10994.8|10979.8|10996.1|10981.1|10994.8|10979.8|5
1633628730000|2021-10-07 17:45:30|10994.5|10979.5|10995.3|10980.3|10995.3|10980.3|10994.5|10979.5|3
1633628740000|2021-10-07 17:45:40|10997.1|10982.1|10996.6|10981.6|10997.1|10982.1|10996.6|10981.6|5
1633628750000|2021-10-07 17:45:50|10995.1|10980.1|10994.9|10979.9|10995.1|10980.1|10994.9|10979.9|12
1633628760000|2021-10-07 17:46:00|10994.6|10979.6|10994.8|10979.8|10994.8|10979.8|10993.4|10978.4|13
1633628770000|2021-10-07 17:46:10|10992.4|10977.4|10995.6|10980.6|10995.6|10980.6|10992.4|10977.4|8
1633628780000|2021-10-07 17:46:20|10997.1|10982.1|10984.4|10969.4|10997.1|10982.1|10984.4|10969.4|2
1633628790000|2021-10-07 17:46:30|10984.7|10969.7|10996.9|10981.9|10996.9|10981.9|10983.1|10968.1|10
1633628800000|2021-10-07 17:46:40|10997.2|10982.2|10997.2|10982.2|10997.2|10982.2|10997.2|10982.2|4
1633628810000|2021-10-07 17:46:50|10996.3|10981.3|10996.9|10981.9|10996.9|10981.9|10996.3|10981.3|5
1633628830000|2021-10-07 17:47:10|10997.5|10982.5|10997.5|10982.5|10997.5|10982.5|10997.5|10982.5|4
1633628840000|2021-10-07 17:47:20|10994.4|10979.4|11000.5|10985.5|11000.5|10985.5|10994.4|10979.4|11
1633628850000|2021-10-07 17:47:30|11000.6|10985.6|11000.6|10985.6|11000.8|10985.8|11000|10985|2
1633628860000|2021-10-07 17:47:40|11000|10985|10999.9|10984.9|11000.9|10985.9|10999.9|10984.9|3
1633628870000|2021-10-07 17:47:50|11000.2|10985.2|11000.6|10985.6|11000.6|10985.6|10999.9|10984.9|2
1633628890000|2021-10-07 17:48:10|||||||||11
1633628900000|2021-10-07 17:48:20|11000.4|10985.4|11000.4|10985.4|11000.4|10985.4|11000.4|10985.4|1
1633628920000|2021-10-07 17:48:40|11000.7|10985.7|11000.9|10985.9|11000.9|10985.9|11000.4|10985.4|4
1633628930000|2021-10-07 17:48:50|11001|10986|11001.2|10986.2|11001.2|10986.2|11001|10986|2
1633628940000|2021-10-07 17:49:00|11000.2|10985.2|11006.7|10991.7|11007.9|10992.9|11000.2|10985.2|5
1633628950000|2021-10-07 17:49:10|11006.6|10991.6|11007.4|10992.4|11007.4|10992.4|11006.6|10991.6|1
1633628960000|2021-10-07 17:49:20|||||||||1
1633628970000|2021-10-07 17:49:30|||||||||3
1633628980000|2021-10-07 17:49:40|11008.4|10993.4|11008.4|10993.4|11008.4|10993.4|11008.4|10993.4|2
1633628990000|2021-10-07 17:49:50|11010.3|10995.3|11011.9|10996.9|11013.4|10998.4|11010.3|10995.3|8
1633629000000|2021-10-07 17:50:00|11012.9|10997.9|11016.6|11001.6|11017.1|11002.1|11012.5|10997.5|11
1633629010000|2021-10-07 17:50:10|11019.4|11004.4|11021.2|11006.2|11022.2|11007.2|11018.4|11003.4|13
1633629020000|2021-10-07 17:50:20|11021.5|11006.5|11019|11004|11021.5|11006.5|11019|11004|3
1633629030000|2021-10-07 17:50:30|11018.8|11003.8|11019.8|11004.8|11020|11005|11017.5|11002.5|4
1633629040000|2021-10-07 17:50:40|11019.3|11004.3|11017.3|11002.3|11019.3|11004.3|11017.3|11002.3|1
1633629050000|2021-10-07 17:50:50|11016.2|11001.2|11015.5|11000.5|11016.2|11001.2|11014|10999|6
1633629070000|2021-10-07 17:51:10|11016.5|11001.5|11016.5|11001.5|11016.5|11001.5|11016.5|11001.5|0
1633629080000|2021-10-07 17:51:20|11019.5|11004.5|11019.5|11004.5|11019.5|11004.5|11019.5|11004.5|5
1633629090000|2021-10-07 17:51:30|11015|11000|11012.5|10997.5|11015|11000|11012.5|10997.5|3
1633629100000|2021-10-07 17:51:40|11012.7|10997.7|11013.5|10998.5|11014|10999|11012.7|10997.7|1
1633629110000|2021-10-07 17:51:50|11016|11001|11018|11003|11018|11003|11015.7|11000.7|8
1633629120000|2021-10-07 17:52:00|11017.4|11002.4|11018.2|11003.2|11018.2|11003.2|11017.4|11002.4|14
1633629130000|2021-10-07 17:52:10|||||||||7
1633629150000|2021-10-07 17:52:30|11017.9|11002.9|11018.7|11003.7|11018.7|11003.7|11017|11002|6
1633629170000|2021-10-07 17:52:50|||||||||3
1633629180000|2021-10-07 17:53:00|11019.3|11004.3|11022.7|11007.7|11022.7|11007.7|11019.3|11004.3|3
1633629190000|2021-10-07 17:53:10|11022.4|11007.4|11022.4|11007.4|11022.4|11007.4|11022.4|11007.4|4
1633629200000|2021-10-07 17:53:20|||||||||1
1633629210000|2021-10-07 17:53:30|11022.2|11007.2|11018.3|11003.3|11022.2|11007.2|11018.3|11003.3|13
1633629220000|2021-10-07 17:53:40|11018.5|11003.5|11019.8|11004.8|11019.8|11004.8|11018.5|11003.5|0
1633629230000|2021-10-07 17:53:50|11020.4|11005.4|11022.2|11007.2|11022.2|11007.2|11020.4|11005.4|3
1633629240000|2021-10-07 17:54:00|11023.2|11008.2|11023.8|11008.8|11023.8|11008.8|11023.2|11008.2|4
1633629260000|2021-10-07 17:54:20|11023.5|11008.5|11023.8|11008.8|11023.8|11008.8|11023.5|11008.5|2
1633629270000|2021-10-07 17:54:30|11024.1|11009.1|11023.1|11008.1|11024.1|11009.1|11023.1|11008.1|4
1633629280000|2021-10-07 17:54:40|11023.6|11008.6|11023.6|11008.6|11023.6|11008.6|11023.6|11008.6|2
1633629290000|2021-10-07 17:54:50|11023.1|11008.1|11024.2|11009.2|11024.3|11009.3|11022.8|11007.8|12
1633629300000|2021-10-07 17:55:00|11023.7|11008.7|11023.7|11008.7|11023.7|11008.7|11023.7|11008.7|1
1633629310000|2021-10-07 17:55:10|11023.9|11008.9|11023|11008|11023.9|11008.9|11023|11008|3
1633629320000|2021-10-07 17:55:20|11026|11011|11026|11011|11027.5|11012.5|11026|11011|1
1633629340000|2021-10-07 17:55:40|11025.7|11010.7|11025.7|11010.7|11025.7|11010.7|11025.7|11010.7|2
1633629350000|2021-10-07 17:55:50|11025.1|11010.1|11025.1|11010.1|11025.1|11010.1|11025.1|11010.1|3
1633629360000|2021-10-07 17:56:00|11024.5|11009.5|11029.6|11014.6|11029.6|11014.6|11024.5|11009.5|38
1633629370000|2021-10-07 17:56:10|11031.2|11016.2|11029.8|11014.8|11031.2|11016.2|11029.8|11014.8|6
1633629380000|2021-10-07 17:56:20|11029.9|11014.9|11028|11013|11029.9|11014.9|11028|11013|9
1633629390000|2021-10-07 17:56:30|11027.2|11012.2|11027|11012|11027.2|11012.2|11027|11012|1
1633629400000|2021-10-07 17:56:40|11026.5|11011.5|11026.2|11011.2|11026.5|11011.5|11026.2|11011.2|1
1633629410000|2021-10-07 17:56:50|11025.4|11010.4|11024.4|11009.4|11025.4|11010.4|11024.2|11009.2|2
1633629420000|2021-10-07 17:57:00|11024.6|11009.6|11024.6|11009.6|11024.6|11009.6|11024.6|11009.6|1
1633629430000|2021-10-07 17:57:10|11024.4|11009.4|11024.4|11009.4|11024.4|11009.4|11024.4|11009.4|0
1633629440000|2021-10-07 17:57:20|11024.2|11009.2|11025.1|11010.1|11025.1|11010.1|11024.2|11009.2|6
1633629450000|2021-10-07 17:57:30|11029.7|11014.7|11029.4|11014.4|11029.9|11014.9|11029.4|11014.4|21
1633629460000|2021-10-07 17:57:40|11028.8|11013.8|11021.8|11006.8|11028.8|11013.8|11021.6|11006.6|14
1633629470000|2021-10-07 17:57:50|11021.6|11006.6|11020.8|11005.8|11021.8|11006.8|11019.3|11004.3|4
1633629480000|2021-10-07 17:58:00|11021.3|11006.3|11021.3|11006.3|11021.8|11006.8|11021.3|11006.3|1
1633629490000|2021-10-07 17:58:10|11021.8|11006.8|11026.9|11011.9|11026.9|11011.9|11021.8|11006.8|26
1633629500000|2021-10-07 17:58:20|11026.4|11011.4|11026.4|11011.4|11026.9|11011.9|11025.9|11010.9|2
1633629510000|2021-10-07 17:58:30|11025.8|11010.8|11024.8|11009.8|11025.8|11010.8|11024.5|11009.5|6
1633629520000|2021-10-07 17:58:40|11025.7|11010.7|11025.7|11010.7|11025.7|11010.7|11025.7|11010.7|3
1633629530000|2021-10-07 17:58:50|11026|11011|11025.4|11010.4|11026|11011|11025.4|11010.4|4
1633629540000|2021-10-07 17:59:00|11026.6|11011.6|11021.6|11006.6|11026.6|11011.6|11021|11006|4
1633629550000|2021-10-07 17:59:10|11023.1|11008.1|11023.2|11008.2|11023.7|11008.7|11023.1|11008.1|2
1633629560000|2021-10-07 17:59:20|11022|11007|11022|11007|11022|11007|11022|11007|4
1633629570000|2021-10-07 17:59:30|||||||||4
1633629580000|2021-10-07 17:59:40|11021.7|11006.7|11021.7|11006.7|11021.7|11006.7|11021.7|11006.7|0
1633629590000|2021-10-07 17:59:50|11024.2|11009.2|11024|11009|11024.4|11009.4|11023.5|11008.5|7
1633629600000|2021-10-07 18:00:00|11022.8|11007.8|11021.2|11006.2|11022.8|11007.8|11021.2|11006.2|8
1633629610000|2021-10-07 18:00:10|11021.7|11006.7|11021.9|11006.9|11023.1|11008.1|11021.7|11006.7|6
1633629620000|2021-10-07 18:00:20|11022.2|11007.2|11026.6|11011.6|11029.1|11014.1|11022.2|11007.2|7
1633629630000|2021-10-07 18:00:30|11025.6|11010.6|11025.6|11010.6|11025.6|11010.6|11025.6|11010.6|3
1633629640000|2021-10-07 18:00:40|11026.6|11011.6|11033.3|11018.3|11034.3|11019.3|11026.6|11011.6|16
1633629650000|2021-10-07 18:00:50|11032.8|11017.8|11032.5|11017.5|11033.4|11018.4|11032.5|11017.5|17
1633629660000|2021-10-07 18:01:00|11032.3|11017.3|11025|11010|11032.3|11017.3|11025|11010|34
1633629670000|2021-10-07 18:01:10|11024.1|11009.1|11029.8|11014.8|11031.1|11016.1|11024.1|11009.1|35
1633629680000|2021-10-07 18:01:20|11030.4|11015.4|11032|11017|11032|11017|11029.9|11014.9|15
1633629690000|2021-10-07 18:01:30|11032.2|11017.2|11033.9|11018.9|11036.4|11021.4|11032.2|11017.2|5
1633629700000|2021-10-07 18:01:40|11033.7|11018.7|11027.7|11012.7|11033.7|11018.7|11027.7|11012.7|36
1633629710000|2021-10-07 18:01:50|11028.6|11013.6|11029|11014|11029.3|11014.3|11024.7|11009.7|16
1633629720000|2021-10-07 18:02:00|11029.6|11014.6|11030.9|11015.9|11030.9|11015.9|11029.6|11014.6|2
1633629730000|2021-10-07 18:02:10|11031.5|11016.5|11033.2|11018.2|11033.2|11018.2|11031.5|11016.5|14
1633629740000|2021-10-07 18:02:20|11032.8|11017.8|11030|11015|11032.9|11017.9|11030|11015|5
1633629750000|2021-10-07 18:02:30|11030.3|11015.3|11028.5|11013.5|11030.9|11015.9|11028.5|11013.5|4
1633629760000|2021-10-07 18:02:40|11029|11014|11027.5|11012.5|11029|11014|11027.5|11012.5|3
1633629770000|2021-10-07 18:02:50|11024.5|11009.5|11027.4|11012.4|11027.6|11012.6|11024.5|11009.5|7
1633629780000|2021-10-07 18:03:00|||||||||2
1633629790000|2021-10-07 18:03:10|11028.2|11013.2|11028.6|11013.6|11030.8|11015.8|11025.9|11010.9|21
1633629800000|2021-10-07 18:03:20|11028.9|11013.9|11028.9|11013.9|11028.9|11013.9|11028.9|11013.9|22
1633629810000|2021-10-07 18:03:30|11026.8|11011.8|11023.4|11008.4|11026.8|11011.8|11019.9|11004.9|12
1633629820000|2021-10-07 18:03:40|11021.9|11006.9|11018.5|11003.5|11021.9|11006.9|11018.5|11003.5|11
1633629830000|2021-10-07 18:03:50|11017.9|11002.9|11005.8|10990.8|11019.8|11004.8|11005.8|10990.8|11
1633629840000|2021-10-07 18:04:00|11002.8|10987.8|10998.7|10983.7|11003.3|10988.3|10998.7|10983.7|2
1633629850000|2021-10-07 18:04:10|10997.5|10982.5|10996.4|10981.4|10997.5|10982.5|10996.4|10981.4|16
1633629860000|2021-10-07 18:04:20|10981.5|10956.5|10979.5|10964.5|10981.5|10965|10977.8|10956.5|10
1633629870000|2021-10-07 18:04:30|10979.8|10964.8|10980.3|10965.3|10980.3|10965.3|10979.5|10964.5|11
1633629880000|2021-10-07 18:04:40|10979.8|10964.8|10984.1|10969.1|10984.1|10969.1|10979.8|10964.8|4
1633629890000|2021-10-07 18:04:50|10984.6|10969.6|10985|10970|10985|10970|10983.5|10968.5|10
1633629900000|2021-10-07 18:05:00|10984.5|10969.5|10988|10973|10989.7|10974.7|10984.5|10969.5|7
1633629910000|2021-10-07 18:05:10|10990.5|10975.5|10989.1|10974.1|10990.5|10975.5|10989.1|10974.1|1
1633629920000|2021-10-07 18:05:20|10988.5|10973.5|10986.4|10971.4|10988.5|10973.5|10986.4|10971.4|14
1633629930000|2021-10-07 18:05:30|10986.9|10971.9|10987.6|10972.6|10987.6|10972.6|10986.9|10971.9|7
1633629940000|2021-10-07 18:05:40|10990.6|10975.6|10991.2|10976.2|10991.2|10976.2|10990.6|10975.6|2
1633629950000|2021-10-07 18:05:50|10991.6|10976.6|10991.2|10976.2|10991.6|10976.6|10991.2|10976.2|9
1633629960000|2021-10-07 18:06:00|10986.2|10971.2|10992.8|10977.8|10992.8|10977.8|10985|10970|22
1633629970000|2021-10-07 18:06:10|10993.4|10978.4|10992.8|10977.8|10993.4|10978.4|10992.8|10977.8|1
1633629980000|2021-10-07 18:06:20|10991.9|10976.9|10991|10976|10991.9|10976.9|10990.4|10975.4|6
1633629990000|2021-10-07 18:06:30|10991.3|10976.3|10987.8|10972.8|10991.6|10976.6|10987.8|10972.8|12
1633630000000|2021-10-07 18:06:40|10987.6|10972.6|10988.4|10973.4|10988.4|10973.4|10987.6|10972.6|1
1633630010000|2021-10-07 18:06:50|10987.9|10972.9|10982.8|10967.8|10990.2|10975.2|10982.6|10967.6|2
1633630020000|2021-10-07 18:07:00|10983.1|10968.1|10983.1|10968.1|10983.1|10968.1|10983.1|10968.1|3
1633630030000|2021-10-07 18:07:10|10984.6|10969.6|10982.8|10967.8|10984.6|10969.6|10982.8|10967.8|5
1633630040000|2021-10-07 18:07:20|10989|10974|10989|10974|10989|10974|10989|10974|1
1633630050000|2021-10-07 18:07:30|10989.6|10974.6|10989.4|10974.4|10989.6|10974.6|10989.1|10974.1|10
1633630060000|2021-10-07 18:07:40|10989.1|10974.1|10989.4|10974.4|10989.4|10974.4|10989.1|10974.1|1
1633630070000|2021-10-07 18:07:50|10987.9|10972.9|10989.3|10974.3|10989.3|10974.3|10986.9|10971.9|6
1633630090000|2021-10-07 18:08:10|10989.8|10974.8|10990.1|10975.1|10990.1|10975.1|10989.8|10974.8|7
1633630100000|2021-10-07 18:08:20|10989.9|10974.9|10987.6|10972.6|10990|10975|10987.6|10972.6|7
1633630110000|2021-10-07 18:08:30|10987.9|10972.9|10989.2|10974.2|10989.7|10974.7|10987.9|10972.9|25
1633630120000|2021-10-07 18:08:40|10989.5|10974.5|10989.3|10974.3|10989.8|10974.8|10989.3|10974.3|1
1633630130000|2021-10-07 18:08:50|10988.7|10973.7|10997.9|10982.9|10997.9|10982.9|10987.8|10972.8|14
1633630140000|2021-10-07 18:09:00|10998.5|10983.5|10998.3|10983.3|10998.5|10983.5|10998|10983|3
1633630150000|2021-10-07 18:09:10|11001.6|10986.6|11003.8|10988.8|11004.3|10989.3|11001.6|10986.6|4
1633630160000|2021-10-07 18:09:20|11003.5|10988.5|11000.7|10985.7|11003.9|10988.9|11000.7|10985.7|22
1633630170000|2021-10-07 18:09:30|11000.5|10985.5|11004.6|10989.6|11004.6|10989.6|10997.3|10982.3|4
1633630180000|2021-10-07 18:09:40|11002.6|10987.6|11002.5|10987.5|11002.8|10987.8|11000.1|10985.1|9
1633630190000|2021-10-07 18:09:50|11003.5|10988.5|11003.9|10988.9|11005.5|10990.5|11003.5|10988.5|21
1633630200000|2021-10-07 18:10:00|11003.3|10988.3|10998.7|10983.7|11003.3|10988.3|10998.7|10983.7|15
1633630210000|2021-10-07 18:10:10|10998.2|10983.2|11001.7|10986.7|11003.6|10988.6|10998.1|10983.1|7
1633630220000|2021-10-07 18:10:20|11000.7|10985.7|11001.7|10986.7|11003.1|10988.1|11000.2|10985.2|3
1633630230000|2021-10-07 18:10:30|11003.3|10988.3|11000.5|10985.5|11003.9|10988.9|11000.5|10985.5|15
1633630240000|2021-10-07 18:10:40|10997.2|10982.2|10993.5|10978.5|10997.2|10982.2|10993.5|10978.5|2
1633630250000|2021-10-07 18:10:50|10997.2|10982.2|10997.1|10982.1|10998.9|10983.9|10997.1|10982.1|3
1633630260000|2021-10-07 18:11:00|10996.8|10981.8|10996.9|10981.9|10999.4|10984.4|10996.6|10981.6|14
1633630270000|2021-10-07 18:11:10|10996.6|10981.6|11003.9|10988.9|11003.9|10988.9|10996.6|10981.6|6
1633630280000|2021-10-07 18:11:20|11004.1|10989.1|11003.6|10988.6|11004.1|10989.1|11002.6|10987.6|2
1633630290000|2021-10-07 18:11:30|11003.8|10988.8|11004.6|10989.6|11005.4|10990.4|11003.8|10988.8|19
1633630300000|2021-10-07 18:11:40|11004.3|10989.3|11009.8|10994.8|11012.3|10997.3|11004.3|10989.3|9
1633630310000|2021-10-07 18:11:50|11009.2|10994.2|11013.6|10998.6|11014|10999|11008.8|10993.8|34
1633630320000|2021-10-07 18:12:00|11012.9|10997.9|11015.1|11000.1|11015.1|11000.1|11011.3|10996.3|8
1633630330000|2021-10-07 18:12:10|11014.9|10999.9|11013.7|10998.7|11015.2|11000.2|11013.7|10998.7|11
1633630340000|2021-10-07 18:12:20|11010.3|10995.3|11006.2|10991.2|11010.3|10995.3|11006.2|10991.2|8
1633630350000|2021-10-07 18:12:30|11003.2|10988.2|11005.9|10990.9|11005.9|10990.9|11003.2|10988.2|5
1633630360000|2021-10-07 18:12:40|11007.1|10992.1|11007.1|10992.1|11007.1|10992.1|11005.6|10990.6|7
1633630370000|2021-10-07 18:12:50|11006.2|10991.2|11006.4|10991.4|11006.4|10991.4|11006.2|10991.2|3
1633630380000|2021-10-07 18:13:00|11007.6|10992.6|11010.2|10995.2|11010.2|10995.2|11005.7|10990.7|14
1633630390000|2021-10-07 18:13:10|11012.3|10997.3|11016.6|11001.6|11017.2|11002.2|11012.3|10997.3|13
1633630400000|2021-10-07 18:13:20|11016.4|11001.4|11017.3|11002.3|11019.8|11004.8|11016.2|11001.2|17
1633630410000|2021-10-07 18:13:30|11014|10999|11007.9|10992.9|11014|10999|11007.9|10992.9|31
1633630420000|2021-10-07 18:13:40|11007.6|10992.6|11006.3|10991.3|11009.9|10994.9|11006.2|10991.2|60
1633630430000|2021-10-07 18:13:50|11007|10992|11004.5|10989.5|11008.8|10993.8|11002.3|10987.3|63
1633630440000|2021-10-07 18:14:00|11004.2|10989.2|10983.4|10968.4|11005.7|10990.7|10975|10960|192
1633630450000|2021-10-07 18:14:10|10984.8|10969.8|10995|10980|10995|10980|10984.8|10969.8|108
1633630460000|2021-10-07 18:14:20|10994.7|10979.7|10993.5|10978.5|10996.7|10981.7|10993.5|10978.5|74
1633630470000|2021-10-07 18:14:30|10993.3|10978.3|10997.7|10982.7|10998.5|10983.5|10988.5|10973.5|118
1633630480000|2021-10-07 18:14:40|10997.3|10982.3|10999.1|10984.1|10999.1|10984.1|10992.7|10977.7|133
1633630490000|2021-10-07 18:14:50|11000|10985|11004.9|10989.9|11004.9|10989.9|10990.5|10975.5|70
1633630500000|2021-10-07 18:15:00|11012.3|10987.3|11000.8|10985.8|11012.3|10991.9|11000.8|10985.8|28
1633630510000|2021-10-07 18:15:10|11000.7|10985.7|10996.2|10981.2|11000.7|10985.7|10996.2|10981.2|46
1633630520000|2021-10-07 18:15:20|10995.9|10980.9|10997.6|10982.6|10997.6|10982.6|10994.3|10979.3|11
1633630530000|2021-10-07 18:15:30|10997.1|10982.1|10990.1|10975.1|10997.1|10982.1|10990.1|10975.1|17
1633630540000|2021-10-07 18:15:40|10990.4|10975.4|10991.2|10976.2|10991.2|10976.2|10990.4|10975.4|2
1633630550000|2021-10-07 18:15:50|10990.7|10975.7|10990.8|10975.8|10991|10976|10990.7|10975.7|3
1633630560000|2021-10-07 18:16:00|10991|10976|10987.5|10972.5|10992.7|10977.7|10987.5|10972.5|33
1633630570000|2021-10-07 18:16:10|10987.7|10972.7|10987.4|10972.4|10987.7|10972.7|10986.4|10971.4|8
1633630580000|2021-10-07 18:16:20|10986.9|10971.9|10988.8|10973.8|10988.8|10973.8|10986.4|10971.4|11
1633630590000|2021-10-07 18:16:30|10989|10974|10988.8|10973.8|10989.1|10974.1|10988.8|10973.8|6
1633630600000|2021-10-07 18:16:40|10989.3|10974.3|10991.1|10976.1|10991.1|10976.1|10989.3|10974.3|14
1633630610000|2021-10-07 18:16:50|10991.3|10976.3|10991.6|10976.6|10991.6|10976.6|10991.3|10976.3|11
1633630620000|2021-10-07 18:17:00|10992.2|10977.2|10994|10979|10994|10979|10992.2|10977.2|4
1633630630000|2021-10-07 18:17:10|10993.7|10978.7|11001.5|10986.5|11001.9|10986.9|10993.7|10978.7|4
1633630640000|2021-10-07 18:17:20|11000.9|10985.9|11002.5|10977.5|11004.6|10985.9|11000.9|10977.5|2
1633630650000|2021-10-07 18:17:30|11002.7|10977.7|10998.1|10983.1|11002.7|10983.1|10997.7|10977.7|4
1633630660000|2021-10-07 18:17:40|10997.9|10982.9|10997.6|10982.6|10997.9|10982.9|10997.6|10982.6|4
1633630670000|2021-10-07 18:17:50|||||||||1
1633630680000|2021-10-07 18:18:00|10997.8|10982.8|11007.6|10982.6|11008.3|10985.2|10997.8|10981.2|28
1633630690000|2021-10-07 18:18:10|11007.9|10982.9|11008.9|10983.9|11008.9|10983.9|11007.9|10982.9|2
1633630700000|2021-10-07 18:18:20|11009.2|10984.2|11003.4|10988.4|11009.2|10989.4|11003.4|10984.2|3
1633630710000|2021-10-07 18:18:30|11004|10989|11003.6|10988.6|11004.3|10989.3|11003.6|10988.6|4
1633630720000|2021-10-07 18:18:40|10999.6|10984.6|10992.9|10977.9|10999.6|10984.6|10992.7|10977.7|7
1633630730000|2021-10-07 18:18:50|10991|10976|10985.4|10970.4|10993.3|10978.3|10985.4|10970.4|14
1633630740000|2021-10-07 18:19:00|10984.2|10969.2|10994.5|10979.5|10998.1|10979.5|10983|10968|9
1633630750000|2021-10-07 18:19:10|10994.7|10979.7|10997.5|10982.5|10997.5|10982.5|10994.7|10979.7|1
1633630760000|2021-10-07 18:19:20|10997|10982|10997|10982|10997|10982|10997|10982|0
1633630770000|2021-10-07 18:19:30|10996.9|10981.9|10996.9|10981.9|10996.9|10981.9|10996.9|10981.9|17
1633630780000|2021-10-07 18:19:40|11000.4|10985.4|11003.4|10988.4|11003.4|10988.4|11000.4|10985.4|8
1633630790000|2021-10-07 18:19:50|11003.2|10988.2|11005.5|10990.5|11006.3|10991.3|11003.1|10988.1|9
1633630800000|2021-10-07 18:20:00|11006.1|10991.1|11006.1|10991.1|11006.1|10991.1|11006.1|10991.1|0
1633654800000|2021-10-08 01:00:00|10995.4|10980.4|11098.1|11073.1|11102.1|11073.2|10995.4|10980.4|99
1633654810000|2021-10-08 01:00:10|11101.9|11064.4|11115.6|11100.6|11115.6|11100.6|11080.3|11064.4|42
1633654820000|2021-10-08 01:00:20|11115.8|11078.3|11135.8|11098.3|11136|11117|11105.1|11078.3|80
1633654830000|2021-10-08 01:00:30|11134.9|11097.4|11143.2|11118.2|11143.2|11118.2|11133|11095.5|51
1633654840000|2021-10-08 01:00:40|11144.3|11119.3|11101.8|11064.3|11144.3|11124.3|11101.8|11064.3|26
1633654850000|2021-10-08 01:00:50|11102.1|11064.6|11099.6|11062.1|11102.4|11064.9|11099.6|11062.1|1
1633654860000|2021-10-08 01:01:00|11099.3|11061.8|11089.4|11051.9|11099.3|11061.8|11053.1|11038.1|15
1633654870000|2021-10-08 01:01:10|11089|11051.5|11088.6|11073.6|11094.2|11073.6|11070.3|11037.1|25
1633654880000|2021-10-08 01:01:20|11078.2|11063.2|11083.4|11045.9|11083.4|11065.3|11078|11045.9|4
1633654890000|2021-10-08 01:01:30|11082.9|11057.9|11078.5|11063.5|11089.8|11069|11078.5|11052.3|22
1633654900000|2021-10-08 01:01:40|11086.4|11071.4|11107.2|11069.7|11113.2|11075.7|11086.4|11069.7|46
1633654910000|2021-10-08 01:01:50|11105.7|11068.2|11121.6|11084.1|11125|11087.7|11096.4|11067.2|29
1633654920000|2021-10-08 01:02:00|11125.9|11088.4|11132.7|11117.7|11132.7|11117.7|11118.6|11088.2|9
1633654930000|2021-10-08 01:02:10|11132.8|11117.8|11131.4|11116.4|11132.8|11117.8|11131.4|11116.4|2
1633654940000|2021-10-08 01:02:20|11132.8|11117.8|11134.5|11119.5|11134.5|11119.5|11127.7|11112.7|11
1633654950000|2021-10-08 01:02:30|11137.5|11122.5|11132.7|11117.7|11138|11123|11127.7|11112.7|11
1633654960000|2021-10-08 01:02:40|11133.2|11118.2|11132.3|11117.3|11133.2|11118.2|11130.3|11115.3|12
1633654970000|2021-10-08 01:02:50|11131.8|11116.8|11129.3|11114.3|11131.8|11116.8|11129.3|11114.3|0
1633654980000|2021-10-08 01:03:00|11129.5|11114.5|11132.5|11117.5|11132.5|11117.5|11129.5|11114.5|5
1633654990000|2021-10-08 01:03:10|11132.7|11117.7|11131.8|11116.8|11132.7|11117.7|11131.8|11116.8|6
1633655010000|2021-10-08 01:03:30|11131.5|11116.5|11131.5|11116.5|11131.5|11116.5|11131.5|11116.5|1
1633655020000|2021-10-08 01:03:40|11131.3|11116.3|11132.2|11117.2|11132.2|11117.2|11131.3|11116.3|0
1633655030000|2021-10-08 01:03:50|11131.7|11116.7|11131.7|11116.7|11131.7|11116.7|11130.1|11115.1|2
1633655040000|2021-10-08 01:04:00|11132.3|11117.3|11128.2|11113.2|11132.3|11117.3|11128.2|11113.2|1
1633655050000|2021-10-08 01:04:10|11128.7|11113.7|11134.2|11119.2|11139|11119.2|11128.7|11113.6|28
1633655060000|2021-10-08 01:04:20|11138.6|11113.6|11138.6|11113.6|11138.6|11119.2|11129.2|11113.6|12
1633655070000|2021-10-08 01:04:30|11138.8|11113.8|11138.6|11113.6|11138.8|11119.2|11130.7|11113.6|2
1633655080000|2021-10-08 01:04:40|11139|11114|11145.5|11130.5|11149.1|11130.5|11139|11111.6|7
1633655090000|2021-10-08 01:04:50|11145.3|11130.3|11131.2|11093.7|11145.3|11130.3|11131.2|11093.7|38
1633655100000|2021-10-08 01:05:00|11117.2|11102.2|11121.2|11096.2|11121.2|11102.2|11111.9|11096.2|4
1633655110000|2021-10-08 01:05:10|11121.4|11096.4|11114.6|11099.6|11121.7|11099.8|11114.6|11096.4|0
1633655120000|2021-10-08 01:05:20|11112.7|11097.7|11120.9|11105.9|11120.9|11105.9|11112.7|11097.7|0
1633655140000|2021-10-08 01:05:40|11120.7|11105.7|11120.7|11105.7|11121|11106|11120.7|11105.7|1
1633655150000|2021-10-08 01:05:50|11121.7|11106.7|11121.6|11106.6|11121.9|11106.9|11121.6|11106.6|6
1633655160000|2021-10-08 01:06:00|11120.7|11105.7|11125.6|11110.6|11125.6|11110.6|11120.7|11105.7|10
1633655170000|2021-10-08 01:06:10|11126.3|11111.3|11125.4|11110.4|11128.6|11113.6|11125.4|11110.4|7
1633655180000|2021-10-08 01:06:20|11123.8|11108.8|11124|11109|11124|11109|11123.8|11108.8|1
1633655190000|2021-10-08 01:06:30|11125.8|11110.8|11125.9|11110.9|11125.9|11110.9|11125.8|11110.8|1
1633655200000|2021-10-08 01:06:40|11125.3|11110.3|11124|11109|11125.9|11110.9|11124|11109|8
1633655210000|2021-10-08 01:06:50|11126.1|11111.1|11136.4|11121.4|11136.4|11121.4|11126.1|11111.1|17
1633655220000|2021-10-08 01:07:00|11136.6|11121.6|11136.4|11121.4|11136.8|11121.8|11135.1|11120.1|19
1633655230000|2021-10-08 01:07:10|11135.1|11120.1|11133.8|11118.8|11135.1|11120.1|11133.8|11118.8|2
1633655250000|2021-10-08 01:07:30|11133.1|11118.1|11146.1|11131.1|11146.1|11131.1|11133.1|11118.1|12
1633655260000|2021-10-08 01:07:40|11145.6|11130.6|11146|11131|11146|11131|11145.6|11130.6|0
1633655270000|2021-10-08 01:07:50|11149|11134|11149.6|11134.6|11149.6|11134.6|11149|11134|2
1633655280000|2021-10-08 01:08:00|11148.1|11133.1|11148.1|11133.1|11148.1|11133.1|11148.1|11133.1|2
1633655300000|2021-10-08 01:08:20|11147.9|11132.9|11147.9|11132.9|11147.9|11132.9|11147.9|11132.9|0
1633655320000|2021-10-08 01:08:40|11148.1|11133.1|11148.1|11133.1|11148.1|11133.1|11148.1|11133.1|0
1633655340000|2021-10-08 01:09:00|11146.6|11131.6|11145.6|11130.6|11146.6|11131.6|11145.6|11130.6|0
1633655350000|2021-10-08 01:09:10|11146|11131|11146|11131|11146|11131|11146|11131|0
1633655360000|2021-10-08 01:09:20|11145.8|11130.8|11145|11130|11145.8|11130.8|11145|11130|2
1633655370000|2021-10-08 01:09:30|11141|11126|11131.8|11116.8|11141|11126|11131.8|11116.8|7
1633655390000|2021-10-08 01:09:50|11133|11118|11139.5|11114.5|11139.5|11118|11133|11114.5|1
1633655400000|2021-10-08 01:10:00|11133.7|11118.7|11134.6|11109.6|11134.6|11118.7|11132.5|11109.6|1
1633655410000|2021-10-08 01:10:10|11135|11110|11128.8|11113.8|11135|11113.8|11128.8|11106.4|2
1633655420000|2021-10-08 01:10:20|11133.6|11108.6|11121.3|11106.3|11133.6|11113.8|11121.3|11106.3|8
1633655430000|2021-10-08 01:10:30|11119.3|11104.3|11113.7|11098.7|11119.5|11104.5|11113.4|11098.4|44
1633655440000|2021-10-08 01:10:40|11113.5|11098.5|11095.4|11080.4|11113.8|11098.8|11095.4|11080.4|6
1633655450000|2021-10-08 01:10:50|11095|11080|11091.9|11066.9|11095|11080|11091.4|11066.9|4
1633655460000|2021-10-08 01:11:00|11084.6|11069.6|11087.6|11062.6|11095.1|11073.1|11080.1|11062.6|4
1633655470000|2021-10-08 01:11:10|11086.9|11061.9|11090.3|11052.8|11090.3|11061.9|11086.3|11052.6|3
1633655480000|2021-10-08 01:11:20|11090.1|11052.6|11091.6|11054.1|11091.6|11054.1|11089.4|11051.9|2
1633655500000|2021-10-08 01:11:40|11091.9|11054.4|11096.5|11059|11096.5|11059|11091.9|11054.4|1
1633655510000|2021-10-08 01:11:50|11098.3|11060.8|11099.8|11062.3|11099.8|11062.3|11098.3|11060.8|0
1633655520000|2021-10-08 01:12:00|11100.2|11062.7|11105.6|11068.1|11105.6|11068.1|11100.2|11062.7|1
1633655540000|2021-10-08 01:12:20|11099.1|11074.1|11099.1|11074.1|11099.2|11074.2|11098.9|11073.9|1
1633655550000|2021-10-08 01:12:30|11086|11071|11075.6|11060.6|11086|11071|11074.5|11059.5|51
1633655560000|2021-10-08 01:12:40|||||||||2
1633655570000|2021-10-08 01:12:50|||||||||3
1633655580000|2021-10-08 01:13:00|11076.2|11061.2|11076.4|11061.4|11076.4|11061.4|11075.6|11060.6|2
1633655590000|2021-10-08 01:13:10|11076.6|11061.6|11075.7|11060.7|11076.6|11061.6|11075.6|11060.6|26
1633655600000|2021-10-08 01:13:20|11075.9|11060.9|11075.6|11060.6|11075.9|11060.9|11075.6|11060.6|2
1633655610000|2021-10-08 01:13:30|11076.2|11061.2|11076.5|11061.5|11076.5|11061.5|11076.2|11061.2|1
1633655620000|2021-10-08 01:13:40|11076.4|11061.4|11076.4|11061.4|11076.4|11061.4|11076.4|11061.4|0
1633655630000|2021-10-08 01:13:50|11075.9|11060.9|11075.6|11060.6|11075.9|11060.9|11075.6|11060.6|0
1633655650000|2021-10-08 01:14:10|11075|11060|11074.1|11059.1|11075|11060|11074.1|11059.1|1
1633655670000|2021-10-08 01:14:30|11074.4|11059.4|11072.5|11057.5|11074.4|11059.4|11072.5|11057.5|6
1633655680000|2021-10-08 01:14:40|11072.7|11057.7|11097.5|11082.5|11098|11083|11072.7|11057.7|32
1633655690000|2021-10-08 01:14:50|11098.2|11083.2|11098.2|11083.2|11098.2|11083.2|11098.2|11083.2|4
1633655700000|2021-10-08 01:15:00|11102.2|11077.2|11097.6|11082.6|11102.2|11082.9|11095.6|11076.9|7
1633655710000|2021-10-08 01:15:10|11096.6|11081.6|11102.4|11077.4|11102.4|11082.6|11096.6|11077.4|2
1633655720000|2021-10-08 01:15:20|11098|11083|11098|11083|11098|11083|11098|11083|0
1633655730000|2021-10-08 01:15:30|11097.9|11082.9|11097.9|11082.9|11097.9|11082.9|11097.9|11082.9|0
1633655780000|2021-10-08 01:16:20|11096.9|11081.9|11094.9|11079.9|11096.9|11081.9|11094.9|11079.9|0
1633655790000|2021-10-08 01:16:30|11087.9|11072.9|11083.5|11068.5|11087.9|11072.9|11083.5|11068.5|10
1633655810000|2021-10-08 01:16:50|11082.2|11067.2|11093.2|11078.2|11093.2|11078.2|11082.2|11064.8|6
1633655820000|2021-10-08 01:17:00|11096.4|11071.4|11094.1|11069.1|11096.4|11071.4|11094.1|11069.1|0
1633655830000|2021-10-08 01:17:10|11094.4|11069.4|11094.4|11069.4|11094.4|11069.4|11094.4|11069.4|0
1633655880000|2021-10-08 01:18:00|11093.9|11068.9|11093.9|11068.9|11093.9|11068.9|11093.9|11068.9|0
1633655900000|2021-10-08 01:18:20|11092.9|11067.9|11092.9|11067.9|11092.9|11067.9|11092.9|11067.9|0
1633655910000|2021-10-08 01:18:30|11092.6|11067.6|11092.4|11067.4|11092.6|11067.6|11092.4|11067.4|1
1633655920000|2021-10-08 01:18:40|11091.8|11066.8|11090.9|11065.9|11091.8|11066.8|11090.9|11065.9|0
1633655930000|2021-10-08 01:18:50|11090.4|11065.4|11090.4|11065.4|11090.4|11065.4|11090.4|11065.4|1
1633655950000|2021-10-08 01:19:10|11092.4|11067.4|11094.2|11069.2|11094.2|11069.2|11092.4|11067.4|2
1633656000000|2021-10-08 01:20:00|11093.9|11068.9|11093.9|11068.9|11093.9|11068.9|11093.9|11068.9|0
1633656020000|2021-10-08 01:20:20|11090.7|11075.7|11093.9|11078.9|11093.9|11078.9|11090.7|11075.7|1
1633656040000|2021-10-08 01:20:40|11095.1|11080.1|11113.1|11098.1|11117.1|11098.1|11095.1|11080.1|2
1633656050000|2021-10-08 01:20:50|11118.5|11093.5|11118.5|11093.5|11118.5|11093.5|11118.5|11093.5|1
1633656060000|2021-10-08 01:21:00|11118.7|11093.7|11120.6|11083.1|11123.3|11101.5|11116.5|11083.1|3
1633656070000|2021-10-08 01:21:10|11127.3|11089.8|11124.5|11087|11127.3|11089.8|11124.4|11086.9|0
1633656080000|2021-10-08 01:21:20|11124.3|11086.8|11125.7|11088.2|11125.7|11088.2|11123.8|11086.3|1
1633656090000|2021-10-08 01:21:30|11113.7|11088.7|11116.3|11078.8|11116.3|11088.7|11113.2|11078.4|0
1633656100000|2021-10-08 01:21:40|11116.5|11079|11116.7|11079.2|11116.7|11079.2|11116.5|11079|0
1633656120000|2021-10-08 01:22:00|||||||||1
1633656140000|2021-10-08 01:22:20|11103.3|11088.3|11103.9|11078.9|11103.9|11088.3|11099.9|11078.9|0
1633656150000|2021-10-08 01:22:30|11103.6|11078.6|11104.3|11079.3|11104.3|11079.3|11103.6|11078.6|0
1633656170000|2021-10-08 01:22:50|11124.5|11099.5|11126.1|11101.1|11126.3|11101.3|11124.5|11099.5|2
1633656180000|2021-10-08 01:23:00|11126.7|11101.7|11125.9|11110.9|11126.7|11111.2|11123.9|11086.4|3
1633656190000|2021-10-08 01:23:10|11122.7|11107.7|11121.1|11106.1|11122.7|11107.7|11121.1|11106.1|3
1633656200000|2021-10-08 01:23:20|11139.3|11101.8|11138.7|11101.2|11139.3|11101.8|11138.7|11101.2|10
1633656220000|2021-10-08 01:23:40|11138.4|11100.9|11137.8|11100.3|11139.2|11101.7|11137|11099.5|5
1633656230000|2021-10-08 01:23:50|11138|11100.5|11138|11100.5|11138.3|11100.8|11138|11100.5|2
1633656240000|2021-10-08 01:24:00|11137.6|11100.1|11137|11099.5|11137.6|11100.1|11137|11099.5|0
1633656250000|2021-10-08 01:24:10|11136.7|11099.2|11136|11098.5|11136.7|11099.2|11136|11098.5|0
1633656270000|2021-10-08 01:24:30|11136.7|11099.2|11136.8|11099.3|11136.8|11099.3|11136.7|11099.2|0
1633656280000|2021-10-08 01:24:40|11137.1|11099.6|11137.1|11099.6|11137.1|11099.6|11137.1|11099.6|0
1633656290000|2021-10-08 01:24:50|11137.4|11099.9|11137.2|11099.7|11137.4|11099.9|11137.2|11099.7|1
1633656300000|2021-10-08 01:25:00|11136.8|11099.3|11136.6|11099.1|11136.8|11099.3|11136.6|11099.1|0
1633656310000|2021-10-08 01:25:10|11136.4|11098.9|11133.1|11095.6|11136.4|11104.6|11129.6|11095.6|1
1633656320000|2021-10-08 01:25:20|11133|11095.5|11133|11095.5|11133|11095.5|11133|11095.5|0
1633656330000|2021-10-08 01:25:30|11133.3|11095.8|11124.6|11099.6|11133.3|11100.9|11124.6|11095.1|0
1633656350000|2021-10-08 01:25:50|11130.5|11093|11130.5|11093|11130.5|11093|11130.5|11093|1
1633656360000|2021-10-08 01:26:00|11129.8|11092.3|11129.8|11092.3|11129.8|11092.3|11129.8|11092.3|0
1633656370000|2021-10-08 01:26:10|11131.2|11093.7|11133.3|11095.8|11133.3|11095.8|11131.2|11093.7|1
1633656390000|2021-10-08 01:26:30|11134|11096.5|11135|11097.5|11138.8|11101.3|11133.5|11096|7
1633656410000|2021-10-08 01:26:50|11134.6|11097.1|11134.4|11096.9|11134.6|11097.1|11134.4|11096.9|0
1633656420000|2021-10-08 01:27:00|11134.8|11097.3|11135.2|11097.7|11135.2|11097.7|11134.8|11097.3|0
1633656430000|2021-10-08 01:27:10|11135.5|11098|11135.5|11098|11135.5|11098|11135.5|11098|0
1633656480000|2021-10-08 01:28:00|11135.2|11097.7|11134.2|11096.7|11135.2|11097.7|11134.2|11096.7|1
1633656490000|2021-10-08 01:28:10|11134|11096.5|11134|11096.5|11134|11096.5|11134|11096.5|0
1633656520000|2021-10-08 01:28:40|11132.6|11095.1|11132.3|11094.8|11132.6|11095.1|11132.3|11094.8|0
1633656530000|2021-10-08 01:28:50|11126.5|11101.5|11126.5|11101.5|11126.5|11101.5|11126.5|11101.5|0
1633656540000|2021-10-08 01:29:00|11134.8|11097.3|11136|11098.5|11136|11098.5|11134.8|11097.3|4
1633656550000|2021-10-08 01:29:10|11135.6|11098.1|11136.2|11098.7|11136.2|11098.7|11135.6|11098.1|1
1633656560000|2021-10-08 01:29:20|11136.3|11098.8|11136.3|11098.8|11136.3|11098.8|11136.3|11098.8|0
1633656590000|2021-10-08 01:29:50|11129.8|11104.8|11135.5|11098|11135.5|11104.8|11129.8|11098|1
1633656610000|2021-10-08 01:30:10|11130.7|11105.7|11129.9|11104.9|11130.7|11105.7|11129.9|11104.9|0
1633656620000|2021-10-08 01:30:20|11130.5|11105.5|11132.3|11107.3|11139|11107.3|11130.5|11100.9|1
1633656630000|2021-10-08 01:30:30|11132.5|11107.5|11132.7|11107.7|11132.7|11107.7|11132.5|11107.5|0
1633656650000|2021-10-08 01:30:50|11135.7|11110.7|11142.6|11105.1|11142.6|11110.7|11135.7|11105.1|1
1633656660000|2021-10-08 01:31:00|11144.4|11106.9|11145.4|11107.9|11145.4|11107.9|11144.4|11106.9|1
1633656670000|2021-10-08 01:31:10|11144.2|11106.7|11144.2|11106.7|11144.2|11106.7|11144.2|11106.7|0
1633656680000|2021-10-08 01:31:20|11145.5|11108|11146.6|11109.1|11146.6|11109.1|11145.5|11108|0
1633656700000|2021-10-08 01:31:40|11146.8|11109.3|11146.8|11109.3|11146.8|11109.3|11146.8|11109.3|2
1633656710000|2021-10-08 01:31:50|11147|11109.5|11148|11110.5|11148|11110.5|11147|11109.5|0
1633656720000|2021-10-08 01:32:00|11142.7|11117.7|11142.9|11117.9|11142.9|11117.9|11142.7|11117.7|1
1633656730000|2021-10-08 01:32:10|11149.4|11111.9|11142.9|11117.9|11149.4|11117.9|11142.9|11111.9|0
1633656740000|2021-10-08 01:32:20|11143.1|11118.1|11143.9|11118.9|11143.9|11118.9|11143.1|11118.1|0
1633656750000|2021-10-08 01:32:30|11144.1|11119.1|11145.1|11120.1|11145.1|11120.1|11144.1|11119.1|0
1633656760000|2021-10-08 01:32:40|11145.3|11120.3|11146.4|11121.4|11146.4|11121.4|11145.3|11120.3|0
1633656770000|2021-10-08 01:32:50|11141.9|11126.9|11142.6|11127.6|11147.1|11127.6|11141.9|11122.1|0
1633656780000|2021-10-08 01:33:00|11142.3|11127.3|11143.2|11128.2|11143.2|11128.2|11142.3|11127.3|1
1633656790000|2021-10-08 01:33:10|11147|11132|11146.7|11131.7|11147|11132|11146.7|11131.7|0
1633656800000|2021-10-08 01:33:20|11146.8|11131.8|11149.7|11134.7|11149.7|11134.7|11146.8|11131.8|10
1633656810000|2021-10-08 01:33:30|11149.4|11134.4|11149.6|11134.6|11149.6|11134.6|11149.4|11134.4|4
1633656820000|2021-10-08 01:33:40|11149.4|11134.4|11149.5|11134.5|11149.5|11134.5|11149.1|11134.1|0
1633656830000|2021-10-08 01:33:50|11149.6|11134.6|11150.3|11135.3|11150.3|11135.3|11149.6|11134.6|1
1633656840000|2021-10-08 01:34:00|11150.5|11135.5|11151|11136|11151|11136|11150.5|11135.5|1
1633656850000|2021-10-08 01:34:10|11151.8|11136.8|11152.3|11137.3|11152.3|11137.3|11151.8|11136.8|2
1633656860000|2021-10-08 01:34:20|||||||||1
1633656870000|2021-10-08 01:34:30|11150.8|11135.8|11150.8|11135.8|11150.8|11135.8|11150.8|11135.8|2
1633656880000|2021-10-08 01:34:40|11151|11136|11151.3|11136.3|11151.3|11136.3|11151|11136|0
1633656890000|2021-10-08 01:34:50|11151.5|11136.5|11152.8|11137.8|11152.8|11137.8|11151.5|11136.5|4
1633656900000|2021-10-08 01:35:00|11153.3|11138.3|11153.3|11138.3|11153.3|11138.3|11152.3|11137.3|1
1633656910000|2021-10-08 01:35:10|||||||||1
1633656920000|2021-10-08 01:35:20|11154|11139|11153.8|11138.8|11154|11139|11153.8|11138.8|2
1633656930000|2021-10-08 01:35:30|11154|11139|11154.3|11139.3|11154.3|11139.3|11154|11139|0
1633656940000|2021-10-08 01:35:40|11154|11139|11153.8|11138.8|11154|11139|11153.8|11138.8|1
1633656950000|2021-10-08 01:35:50|11153.5|11138.5|11151.8|11136.8|11153.5|11138.5|11151.8|11136.8|2
1633656960000|2021-10-08 01:36:00|11152.1|11137.1|11153.4|11138.4|11153.4|11138.4|11152.1|11137.1|2
1633656990000|2021-10-08 01:36:30|11153.1|11138.1|11153.1|11138.1|11153.1|11138.1|11153.1|11138.1|0
1633657030000|2021-10-08 01:37:10|11153.4|11138.4|11147.7|11132.7|11153.4|11138.4|11147.7|11132.7|3
1633657040000|2021-10-08 01:37:20|11147.5|11132.5|11150.2|11135.2|11150.2|11135.2|11147.5|11132.5|2
1633657050000|2021-10-08 01:37:30|11150.6|11135.6|11150.6|11135.6|11150.6|11135.6|11150.6|11135.6|1
1633657060000|2021-10-08 01:37:40|11151.2|11136.2|11151.2|11136.2|11151.2|11136.2|11151.2|11136.2|0
1633657070000|2021-10-08 01:37:50|11151.9|11136.9|11151.4|11136.4|11151.9|11136.9|11151.4|11136.4|0
1633657090000|2021-10-08 01:38:10|11143.5|11128.5|11142.8|11127.8|11143.5|11128.5|11142.8|11127.8|7
1633657110000|2021-10-08 01:38:30|11143.1|11128.1|11143.1|11128.1|11143.1|11128.1|11143.1|11128.1|0
1633657120000|2021-10-08 01:38:40|11145.1|11130.1|11145.1|11130.1|11145.1|11130.1|11145.1|11130.1|1
1633657220000|2021-10-08 01:40:20|11145.7|11130.7|11146.6|11131.6|11146.6|11131.6|11145.7|11130.7|18
1633657230000|2021-10-08 01:40:30|11148.4|11133.4|11151.1|11136.1|11151.1|11136.1|11148.4|11133.4|0
1633657240000|2021-10-08 01:40:40|11150.8|11135.8|11150.8|11135.8|11150.8|11135.8|11150.8|11135.8|0
1633657260000|2021-10-08 01:41:00|11151.9|11136.9|11146.6|11131.6|11151.9|11136.9|11146.6|11131.6|1
1633657280000|2021-10-08 01:41:20|||||||||1
1633657300000|2021-10-08 01:41:40|11145.6|11130.6|11145.6|11130.6|11145.6|11130.6|11145.6|11130.6|1
1633657310000|2021-10-08 01:41:50|11145|11130|11145|11130|11145|11130|11145|11130|10
1633657330000|2021-10-08 01:42:10|||||||||2
1633657340000|2021-10-08 01:42:20|11146|11131|11146|11131|11146|11131|11146|11131|1
1633657350000|2021-10-08 01:42:30|11151.8|11136.8|11151.8|11136.8|11151.8|11136.8|11151.8|11136.8|11
1633657360000|2021-10-08 01:42:40|11152.1|11137.1|11151.8|11136.8|11152.1|11137.1|11151.8|11136.8|4
1633657370000|2021-10-08 01:42:50|11153.7|11138.7|11155|11140|11156.8|11141.8|11153.7|11138.7|4
1633657400000|2021-10-08 01:43:20|11150.7|11135.7|11147.4|11132.4|11150.7|11135.7|11147.4|11132.4|10
1633657410000|2021-10-08 01:43:30|11147.6|11132.6|11147.6|11132.6|11147.6|11132.6|11147.6|11132.6|1
1633657420000|2021-10-08 01:43:40|11150.3|11135.3|11152.3|11137.3|11152.3|11137.3|11150.3|11135.3|4
1633657440000|2021-10-08 01:44:00|11151.1|11136.1|11149.3|11134.3|11151.1|11136.1|11149.3|11134.3|0
1633657450000|2021-10-08 01:44:10|11150.3|11135.3|11150.3|11135.3|11150.3|11135.3|11150.3|11135.3|0
1633657460000|2021-10-08 01:44:20|11152.3|11137.3|11152.8|11137.8|11152.8|11137.8|11152.3|11137.3|1
1633657500000|2021-10-08 01:45:00|||||||||1
1633657550000|2021-10-08 01:45:50|11151.6|11136.6|11148.8|11133.8|11151.6|11136.6|11148.8|11133.8|6
1633657560000|2021-10-08 01:46:00|11149.3|11134.3|11149.3|11134.3|11149.3|11134.3|11149.3|11134.3|0
1633657570000|2021-10-08 01:46:10|11151.7|11136.7|11151.7|11136.7|11151.7|11136.7|11151.7|11136.7|0
1633657590000|2021-10-08 01:46:30|11150.7|11135.7|11150.3|11135.3|11150.7|11135.7|11149.8|11134.8|0
1633657610000|2021-10-08 01:46:50|11150.8|11135.8|11150.8|11135.8|11150.8|11135.8|11150.8|11135.8|0
1633657620000|2021-10-08 01:47:00|11149.3|11134.3|11148.1|11133.1|11149.3|11134.3|11148.1|11133.1|4
1633657630000|2021-10-08 01:47:10|11146.2|11131.2|11144.9|11129.9|11146.2|11131.2|11144.9|11129.9|0
1633657640000|2021-10-08 01:47:20|11144.8|11129.8|11144.8|11129.8|11144.8|11129.8|11144.8|11129.8|0
1633657730000|2021-10-08 01:48:50|11141.8|11126.8|11139.3|11124.3|11141.8|11126.8|11139.3|11124.3|2
1633657760000|2021-10-08 01:49:20|11139.5|11124.5|11139.5|11124.5|11139.5|11124.5|11139.5|11124.5|0
1633657770000|2021-10-08 01:49:30|11137.3|11122.3|11137.3|11122.3|11137.3|11122.3|11137.3|11122.3|3
1633657780000|2021-10-08 01:49:40|11137|11112|11135|11110|11137|11112|11135|11110|1
1633657800000|2021-10-08 01:50:00|11137.4|11112.4|11128.2|11113.2|11137.4|11113.2|11128.2|11112.4|0
1633657810000|2021-10-08 01:50:10|11128.3|11113.3|11130.8|11115.8|11131.1|11116.1|11128.3|11113.3|0
1633657820000|2021-10-08 01:50:20|11129.8|11114.8|11128.1|11113.1|11129.8|11114.8|11128.1|11113.1|0
1633657830000|2021-10-08 01:50:30|11129.3|11114.3|11130.2|11115.2|11130.2|11115.2|11129.3|11114.3|0
1633657840000|2021-10-08 01:50:40|11129|11114|11126.8|11111.8|11129|11114|11126.8|11111.8|1
1633657870000|2021-10-08 01:51:10|11126.6|11111.6|11123.7|11108.7|11126.6|11111.6|11123.7|11108.7|0
1633657890000|2021-10-08 01:51:30|11122.8|11107.8|11151.5|11136.5|11151.5|11136.5|11122.8|11107.8|32
1633657900000|2021-10-08 01:51:40|11151.3|11136.3|11151.8|11136.8|11151.8|11136.8|11151.3|11136.3|1
1633657920000|2021-10-08 01:52:00|11152.2|11137.2|11152.8|11137.8|11152.8|11137.8|11152.2|11137.2|0
1633657930000|2021-10-08 01:52:10|11153.3|11138.3|11153.8|11138.8|11153.8|11138.8|11153.3|11138.3|4
1633657940000|2021-10-08 01:52:20|11155|11140|11155.5|11140.5|11156|11141|11155|11140|3
1633657950000|2021-10-08 01:52:30|11155.3|11140.3|11155.3|11140.3|11155.3|11140.3|11155.3|11140.3|0
1633657960000|2021-10-08 01:52:40|11155.7|11140.7|11156.2|11141.2|11156.4|11141.4|11155.7|11140.7|4
1633657970000|2021-10-08 01:52:50|11156.6|11141.6|11156.3|11141.3|11156.6|11141.6|11156.3|11141.3|0
1633657980000|2021-10-08 01:53:00|11154.9|11139.9|11158|11143|11158|11143|11152.8|11137.8|3
1633657990000|2021-10-08 01:53:10|11157.8|11142.8|11156.3|11141.3|11157.8|11142.8|11156.3|11141.3|1
1633658020000|2021-10-08 01:53:40|11157.3|11142.3|11157.3|11142.3|11157.3|11142.3|11157.3|11142.3|1
1633658030000|2021-10-08 01:53:50|11157.6|11142.6|11157.6|11142.6|11157.6|11142.6|11157.6|11142.6|1
1633658040000|2021-10-08 01:54:00|11158.4|11143.4|11161.1|11146.1|11161.6|11146.6|11158.4|11143.4|10
1633658050000|2021-10-08 01:54:10|11158.8|11143.8|11163.3|11138.3|11164.4|11145.9|11158.8|11138.3|10
1633658060000|2021-10-08 01:54:20|11158.7|11143.7|11159.2|11144.2|11161.1|11146.1|11158.7|11143.7|7
1633658070000|2021-10-08 01:54:30|11158.8|11143.8|11159.8|11144.8|11159.8|11144.8|11158.8|11143.8|0
1633658080000|2021-10-08 01:54:40|11159.4|11144.4|11161.5|11146.5|11161.5|11146.5|11159.4|11144.4|0
1633658090000|2021-10-08 01:54:50|11161.3|11146.3|11161.7|11146.7|11161.7|11146.7|11161.3|11146.3|1
1633658100000|2021-10-08 01:55:00|11161.5|11146.5|11162.1|11147.1|11162.1|11147.1|11161.1|11146.1|7
1633658110000|2021-10-08 01:55:10|11161.1|11146.1|11161.9|11146.9|11161.9|11146.9|11161.1|11146.1|0
1633658120000|2021-10-08 01:55:20|11161.1|11146.1|11164.2|11149.2|11164.2|11149.2|11161.1|11146.1|5
1633658130000|2021-10-08 01:55:30|11163.7|11148.7|11181|11166|11181|11166|11163.6|11148.6|47
1633658140000|2021-10-08 01:55:40|11179.8|11164.8|11181.3|11166.3|11181.3|11166.3|11179.8|11164.8|0
1633658150000|2021-10-08 01:55:50|11179.8|11164.8|11181.8|11166.8|11181.8|11166.8|11179.8|11164.8|0
1633658160000|2021-10-08 01:56:00|11180.3|11165.3|11177.5|11152.5|11180.3|11165.3|11177.5|11152.5|3
1633658170000|2021-10-08 01:56:10|11179.3|11154.3|11177.4|11162.4|11180.9|11162.4|11177.4|11154.3|1
1633658180000|2021-10-08 01:56:20|11180.1|11165.1|11189|11174|11189|11174|11177.4|11162.4|70
1633658190000|2021-10-08 01:56:30|11193.6|11178.6|11288.7|11251.2|11288.8|11260|11193.6|11178.6|70
1633658200000|2021-10-08 01:56:40|11287.4|11249.9|11278.7|11253.7|11290.7|11273.1|11275.9|11249.9|9
1633658210000|2021-10-08 01:56:50|11278.4|11253.4|11278.4|11253.4|11278.4|11253.4|11278.4|11253.4|1
1633658230000|2021-10-08 01:57:10|11278.7|11253.7|11273.5|11258.5|11278.7|11258.5|11272.7|11253.7|2
1633658240000|2021-10-08 01:57:20|11272.4|11257.4|11272.4|11257.4|11272.4|11257.4|11272.4|11257.4|0
1633658250000|2021-10-08 01:57:30|11272.1|11257.1|11274.8|11259.8|11274.8|11259.8|11272.1|11257.1|11
1633658260000|2021-10-08 01:57:40|11273|11258|11277.9|11262.9|11277.9|11262.9|11273|11258|17
1633658270000|2021-10-08 01:57:50|11279.2|11264.2|11278.4|11263.4|11279.9|11264.9|11278.2|11263.2|1
1633658280000|2021-10-08 01:58:00|11277.9|11262.9|11275.4|11260.4|11278.4|11263.4|11275.4|11260.4|4
1633658290000|2021-10-08 01:58:10|11281.8|11244.3|11263.1|11225.6|11281.8|11244.3|11250.4|11225.6|4
1633658310000|2021-10-08 01:58:30|11262.8|11225.3|11262.8|11225.3|11262.8|11225.3|11262.8|11225.3|0
1633658320000|2021-10-08 01:58:40|11262.1|11224.6|11262.1|11224.6|11262.1|11224.6|11262.1|11224.6|0
1633658330000|2021-10-08 01:58:50|11261.1|11223.6|11261.7|11224.2|11261.7|11224.2|11260.5|11223|2
1633658340000|2021-10-08 01:59:00|11261.4|11223.9|11261.4|11223.9|11262.4|11224.9|11261.4|11223.9|3
1633658350000|2021-10-08 01:59:10|11260.2|11222.7|11261.3|11236.3|11261.3|11243.3|11256.3|11222.7|7
1633658360000|2021-10-08 01:59:20|11248.3|11233.3|11251.9|11226.9|11251.9|11233.3|11248.3|11226.9|0
1633658370000|2021-10-08 01:59:30|11251.6|11226.6|11242.3|11217.3|11251.6|11229.1|11242.3|11217.3|0
1633658380000|2021-10-08 01:59:40|11247|11209.5|11247|11209.5|11247|11209.5|11247|11209.5|0
1633658390000|2021-10-08 01:59:50|11240.3|11202.8|11239.5|11202|11240.3|11202.8|11239.5|11202|1
1633658400000|2021-10-08 02:00:00|11245|11207.5|11230.4|11215.4|11245|11215.4|11230.4|11207.5|0
1633658410000|2021-10-08 02:00:10|11225|11210|11225|11210|11225|11210|11225|11210|0
1633658420000|2021-10-08 02:00:20|11236.1|11211.1|11236.1|11211.1|11236.3|11211.3|11236.1|11211.1|3
1633658430000|2021-10-08 02:00:30|11241.4|11203.9|11238.1|11200.6|11241.4|11203.9|11238.1|11200.6|2
1633658440000|2021-10-08 02:00:40|11239.1|11201.6|11239.1|11201.6|11239.1|11201.6|11239.1|11201.6|0
1633658460000|2021-10-08 02:01:00|11240.1|11202.6|11235.9|11220.9|11240.1|11220.9|11235.9|11202.1|0
1633658470000|2021-10-08 02:01:10|11234.9|11219.9|11233.4|11218.4|11235.9|11220.9|11233.4|11218.4|1
1633658500000|2021-10-08 02:01:40|11234.4|11209.4|11234.9|11209.9|11234.9|11209.9|11234.4|11209.4|1
1633658510000|2021-10-08 02:01:50|11234.4|11209.4|11230.6|11215.6|11234.4|11215.6|11230.6|11209.4|0
1633658520000|2021-10-08 02:02:00|11232.4|11217.4|11233.4|11218.4|11233.4|11218.4|11232.2|11217.2|0
1633658530000|2021-10-08 02:02:10|11232.2|11217.2|11230|11215|11235.7|11220.7|11230|11215|2
1633658540000|2021-10-08 02:02:20|11227.5|11212.5|11227.5|11212.5|11227.5|11212.5|11227.5|11212.5|0
1633658550000|2021-10-08 02:02:30|11227|11212|11227|11212|11227|11212|11227|11212|3
1633658560000|2021-10-08 02:02:40|11226.6|11211.6|11227.1|11212.1|11227.1|11212.1|11226.6|11211.6|0
1633658570000|2021-10-08 02:02:50|11227.5|11212.5|11228.1|11213.1|11228.1|11213.1|11227.5|11212.5|0
1633658580000|2021-10-08 02:03:00|11229.1|11214.1|11230.8|11215.8|11231.1|11216.1|11229.1|11214.1|0
1633658590000|2021-10-08 02:03:10|11229.9|11214.9|11247.8|11222.8|11249.3|11222.8|11229.1|11211.1|17
1633658600000|2021-10-08 02:03:20|11247.6|11222.6|11247|11222|11247.6|11228.3|11243.3|11222|0
1633658610000|2021-10-08 02:03:30|11247.3|11222.3|11269.5|11232|11269.5|11232|11247.3|11217.7|31
1633658620000|2021-10-08 02:03:40|11271.1|11233.6|11274.7|11237.2|11274.7|11237.2|11271.1|11233.6|8
1633658630000|2021-10-08 02:03:50|11274.9|11237.4|11273.7|11236.2|11274.9|11237.4|11273.7|11236.2|1
1633658640000|2021-10-08 02:04:00|11273.5|11236|11268.3|11243.3|11280|11255.8|11253.8|11236|3
1633658650000|2021-10-08 02:04:10|11274.8|11237.3|11275.1|11237.6|11275.1|11237.6|11274.5|11237|14
1633658660000|2021-10-08 02:04:20|11276.6|11239.1|11271.3|11246.3|11276.6|11246.3|11270.7|11239.1|0
1633658670000|2021-10-08 02:04:30|11271.8|11246.8|11272.9|11247.9|11272.9|11247.9|11271.8|11246.8|12
1633658680000|2021-10-08 02:04:40|11269.9|11254.9|11270.4|11255.4|11270.4|11255.4|11269.9|11254.9|0
1633658710000|2021-10-08 02:05:10|11270.7|11255.7|11270.7|11255.7|11270.7|11255.7|11270.7|11255.7|0
1633658720000|2021-10-08 02:05:20|11267.1|11252.1|11276|11238.5|11276|11252.1|11267.1|11238.5|1
1633658730000|2021-10-08 02:05:30|11275.8|11238.3|11275.6|11238.1|11275.8|11238.3|11275.6|11238.1|0
1633658740000|2021-10-08 02:05:40|11275.9|11238.4|11275.9|11238.4|11275.9|11238.4|11275.9|11238.4|0
1633658750000|2021-10-08 02:05:50|11263.1|11248.1|11262.2|11247.2|11266.7|11248.1|11262.2|11241.7|1
1633658760000|2021-10-08 02:06:00|11262.5|11247.5|11264|11249|11264|11249|11262.5|11247.5|1
1633658770000|2021-10-08 02:06:10|11267|11242|11263.5|11248.5|11268.5|11249|11263.2|11242|1
1633658780000|2021-10-08 02:06:20|11267.3|11242.3|11262.5|11247.5|11267.3|11250.3|11262.5|11242.3|2
1633658790000|2021-10-08 02:06:30|11262.8|11247.8|11263.8|11238.8|11267.3|11247.8|11261.8|11238.8|3
1633658800000|2021-10-08 02:06:40|11264.1|11239.1|11264.1|11239.1|11264.1|11239.1|11264.1|11239.1|0
1633658810000|2021-10-08 02:06:50|11263.8|11238.8|11269.8|11232.3|11269.8|11238.8|11263.8|11232.3|1
1633658830000|2021-10-08 02:07:10|11270.1|11232.6|11265.6|11228.1|11270.1|11232.6|11264.9|11227.4|1
1633658840000|2021-10-08 02:07:20|11265.4|11227.9|11253.9|11228.9|11265.4|11228.9|11253.4|11227.6|0
1633658850000|2021-10-08 02:07:30|11253.7|11228.7|11254.9|11229.9|11254.9|11229.9|11253.7|11228.7|0
1633658860000|2021-10-08 02:07:40|11250.4|11235.4|11240.4|11225.4|11250.4|11235.4|11240.4|11225.4|1
1633658870000|2021-10-08 02:07:50|11240.9|11225.9|11258.8|11221.3|11258.8|11225.9|11240.9|11221.3|2
1633658880000|2021-10-08 02:08:00|11259.1|11221.6|11253.9|11238.9|11259.1|11238.9|11253.3|11221.6|3
1633658890000|2021-10-08 02:08:10|11254.9|11239.9|11254.9|11239.9|11254.9|11239.9|11252.4|11237.4|0
1633658900000|2021-10-08 02:08:20|11252.4|11237.4|11252.4|11237.4|11252.4|11237.4|11252.4|11237.4|1
1633658910000|2021-10-08 02:08:30|11254.9|11229.9|11254.9|11229.9|11254.9|11229.9|11254.9|11229.9|1
1633658930000|2021-10-08 02:08:50|11250|11225|11241.9|11226.9|11250|11226.9|11241.9|11225|1
1633658940000|2021-10-08 02:09:00|11241|11226|11245.4|11220.4|11245.4|11226|11241|11220.4|1
1633658960000|2021-10-08 02:09:20|11240.8|11225.8|11236.9|11221.9|11241.9|11226.9|11236.9|11221.9|0
1633658970000|2021-10-08 02:09:30|11237.4|11222.4|11237.4|11222.4|11237.4|11222.4|11237.4|11222.4|0
1633659000000|2021-10-08 02:10:00|11236.2|11221.2|11250.7|11235.7|11250.7|11235.7|11233.9|11218.9|5
1633659010000|2021-10-08 02:10:10|11252.4|11237.4|11253.9|11228.9|11253.9|11237.4|11252.4|11227.4|2
1633659020000|2021-10-08 02:10:20|11255.7|11230.7|11262.8|11237.8|11266.3|11237.8|11255.7|11226.8|2
1633659030000|2021-10-08 02:10:30|11257.9|11242.9|11254.3|11239.3|11263.4|11242.9|11254.3|11238.4|1
1633659040000|2021-10-08 02:10:40|11263.8|11226.3|11257.8|11232.8|11263.8|11232.8|11257.3|11223.5|0
1633659050000|2021-10-08 02:10:50|11257.6|11232.6|11258.2|11233.2|11258.2|11233.2|11257.6|11232.6|0
1633659060000|2021-10-08 02:11:00|11257.7|11232.7|11259.2|11234.2|11259.2|11234.2|11257.2|11232.2|2
1633659070000|2021-10-08 02:11:10|11254|11239|11254|11239|11254|11239|11254|11239|0
1633659080000|2021-10-08 02:11:20|11247.7|11232.7|11244.7|11229.7|11247.7|11232.7|11244.7|11229.7|2
1633659090000|2021-10-08 02:11:30|11243.2|11228.2|11243.2|11228.2|11243.2|11228.2|11243.2|11228.2|0
1633659100000|2021-10-08 02:11:40|11244.5|11229.5|11242|11227|11244.5|11229.5|11242|11227|1
1633659130000|2021-10-08 02:12:10|11241|11226|11248.8|11233.8|11248.8|11233.8|11241|11226|4
1633659140000|2021-10-08 02:12:20|11244.5|11229.5|11244.5|11229.5|11244.5|11229.5|11244.5|11229.5|2
1633659150000|2021-10-08 02:12:30|11248.2|11210.7|11230.9|11193.4|11248.2|11210.7|11230.9|11193.4|22
1633659160000|2021-10-08 02:12:40|11230.5|11193|11203|11178|11230.5|11193|11203|11178|1
1633659170000|2021-10-08 02:12:50|11202.7|11177.7|11183.8|11146.3|11202.7|11177.7|11183.6|11146.1|2
1633659180000|2021-10-08 02:13:00|11183.6|11146.1|11185.9|11148.4|11185.9|11148.4|11183.6|11146.1|0
1633659190000|2021-10-08 02:13:10|11182.9|11145.4|11181.9|11144.4|11182.9|11152.4|11177.4|11144.4|2
1633659200000|2021-10-08 02:13:20|11186.8|11149.3|11182.7|11145.2|11186.8|11157.3|11180.6|11143.1|1
1633659210000|2021-10-08 02:13:30|11180.6|11143.1|11182.8|11157.8|11182.8|11157.8|11177.2|11143.1|2
1633659220000|2021-10-08 02:13:40|11174.8|11159.8|11169|11154|11174.8|11159.8|11168.7|11153.7|1
1633659230000|2021-10-08 02:13:50|11168.7|11153.7|11169.2|11154.2|11169.2|11154.2|11168.7|11153.7|3
1633659240000|2021-10-08 02:14:00|11177.4|11152.4|11177.2|11152.2|11177.4|11152.4|11177.2|11152.2|2
1633659250000|2021-10-08 02:14:10|11183.7|11146.2|11202.7|11165.2|11202.9|11173.4|11175.1|11146.2|3
1633659260000|2021-10-08 02:14:20|11202.1|11164.6|11198.5|11161|11202.1|11164.6|11198.5|11161|0
1633659280000|2021-10-08 02:14:40|11195.6|11158.1|11183.8|11158.8|11195.6|11158.8|11183.8|11155.3|1
1633659290000|2021-10-08 02:14:50|11189.7|11152.2|11177.3|11152.3|11189.7|11152.3|11177.3|11152.2|0
1633659300000|2021-10-08 02:15:00|11175.7|11150.7|11178.4|11163.4|11178.4|11163.4|11175.7|11150.7|5
1633659310000|2021-10-08 02:15:10|11177.1|11162.1|11178.4|11163.4|11178.9|11163.9|11175.9|11160.9|3
1633659320000|2021-10-08 02:15:20|11179.4|11154.4|11180|11155|11180|11155.5|11168.7|11143.7|3
1633659330000|2021-10-08 02:15:30|11185.5|11148|11177.4|11152.4|11185.5|11154.5|11169.5|11147.8|2
1633659340000|2021-10-08 02:15:40|11177.7|11152.7|11178.2|11153.2|11178.2|11153.2|11177.7|11152.7|2
1633659350000|2021-10-08 02:15:50|11178.9|11153.9|11174.4|11159.4|11178.9|11159.4|11171.9|11152.9|5
1633659360000|2021-10-08 02:16:00|11188.9|11151.4|11195.9|11158.4|11195.9|11158.4|11188.9|11151.4|1
1633659370000|2021-10-08 02:16:10|11196.4|11158.9|11199.4|11174.4|11202.9|11174.4|11196.4|11158.9|2
1633659380000|2021-10-08 02:16:20|11204.7|11179.7|11188.2|11173.2|11208.4|11179.7|11186.5|11169.4|4
1633659390000|2021-10-08 02:16:30|11182.3|11167.3|11187|11162|11187|11167.3|11182.3|11161.2|7
1633659400000|2021-10-08 02:16:40|11186.7|11161.7|11186.5|11161.5|11186.7|11161.7|11186.5|11161.5|1
1633659410000|2021-10-08 02:16:50|11179.7|11164.7|11187|11162|11187|11165|11177|11162|3
1633659420000|2021-10-08 02:17:00|11179.3|11164.3|11182.3|11167.3|11182.3|11167.3|11179.3|11164.3|0
1633659430000|2021-10-08 02:17:10|11187.8|11172.8|11206.4|11191.4|11206.4|11191.4|11187.8|11172.8|2
1633659440000|2021-10-08 02:17:20|11210|11185|11204.2|11189.2|11210.6|11192.8|11196.1|11181.1|0
1633659450000|2021-10-08 02:17:30|11208.8|11193.8|11200.6|11175.6|11209.6|11194.6|11200.6|11175.6|1
1633659460000|2021-10-08 02:17:40|11203|11178|11202.6|11177.6|11211.3|11178.8|11202.6|11172.8|4
1633659470000|2021-10-08 02:17:50|11203.6|11178.6|11199.3|11184.3|11203.6|11187.6|11199.3|11178.6|1
1633659480000|2021-10-08 02:18:00|11201.8|11186.8|11202|11187|11202|11187|11201.8|11186.8|1
1633659490000|2021-10-08 02:18:10|11202.3|11187.3|11204.3|11189.3|11209.3|11194.3|11202.3|11187.3|3
1633659500000|2021-10-08 02:18:20|11207.8|11192.8|11204.3|11189.3|11209.3|11194.3|11204.3|11189.3|1
1633659510000|2021-10-08 02:18:30|11205.3|11190.3|11205.3|11190.3|11205.3|11190.3|11205.3|11190.3|1
1633659520000|2021-10-08 02:18:40|11205.5|11190.5|11206.8|11191.8|11206.8|11191.8|11205.5|11190.5|0
1633659530000|2021-10-08 02:18:50|11207.3|11192.3|11208.3|11193.3|11208.3|11193.3|11207.3|11192.3|0
1633659540000|2021-10-08 02:19:00|11208.5|11193.5|11228.9|11191.4|11229.1|11198.9|11208.5|11191.4|3
1633659550000|2021-10-08 02:19:10|11229.1|11191.6|11223.2|11198.2|11229.4|11198.2|11222.2|11191.4|0
1633659560000|2021-10-08 02:19:20|11222.7|11197.7|11210.6|11195.6|11222.7|11199.7|11210.2|11195.2|1
1633659570000|2021-10-08 02:19:30|11210.3|11195.3|11210.1|11195.1|11210.3|11195.3|11210.1|11195.1|2
1633659580000|2021-10-08 02:19:40|11210.6|11195.6|11210.6|11195.6|11210.6|11195.6|11210.6|11195.6|0
1633659590000|2021-10-08 02:19:50|11215.2|11200.2|11218.6|11203.6|11218.6|11203.6|11215.2|11200.2|1
1633659600000|2021-10-08 02:20:00|11224.6|11199.6|11221.1|11206.1|11226.6|11206.5|11221.1|11199.6|1
1633659610000|2021-10-08 02:20:10|11221.3|11206.3|11221.6|11206.6|11221.6|11206.6|11221.3|11206.3|0
1633659630000|2021-10-08 02:20:30|11215.6|11200.6|11215.6|11200.6|11215.6|11200.6|11215.6|11200.6|0
1633659640000|2021-10-08 02:20:40|11214.1|11199.1|11214.1|11199.1|11214.1|11199.1|11214.1|11199.1|1
1633659650000|2021-10-08 02:20:50|11213.1|11198.1|11213.1|11198.1|11213.1|11198.1|11213.1|11198.1|1
1633659660000|2021-10-08 02:21:00|11211.1|11196.1|11212.2|11197.2|11212.2|11197.2|11211.1|11196.1|2
1633659670000|2021-10-08 02:21:10|11212.7|11197.7|11220.2|11205.2|11220.2|11205.2|11212.7|11197.7|1
1633659750000|2021-10-08 02:22:30|11220.4|11205.4|11220.2|11205.2|11220.4|11205.4|11220.2|11205.2|1
1633659760000|2021-10-08 02:22:40|11220.4|11205.4|11220.7|11205.7|11220.7|11205.7|11220.4|11205.4|0
1633659770000|2021-10-08 02:22:50|11217.7|11202.7|11217.7|11202.7|11217.7|11202.7|11217.7|11202.7|0
1633659780000|2021-10-08 02:23:00|11220.7|11205.7|11220.7|11205.7|11220.7|11205.7|11220.7|11205.7|0
1633659810000|2021-10-08 02:23:30|11219.8|11204.8|11220.2|11205.2|11220.4|11205.4|11219.8|11204.8|1
1633659820000|2021-10-08 02:23:40|11220.8|11205.8|11220.8|11205.8|11220.8|11205.8|11220.8|11205.8|0
1633659840000|2021-10-08 02:24:00|11220.3|11205.3|11220.3|11205.3|11220.3|11205.3|11220.3|11205.3|2
1633659850000|2021-10-08 02:24:10|11221.3|11206.3|11221.3|11206.3|11221.3|11206.3|11221.3|11206.3|0
1633659860000|2021-10-08 02:24:20|11220.3|11205.3|11220.7|11205.7|11220.7|11205.7|11220.3|11205.3|0
1633659870000|2021-10-08 02:24:30|11221.3|11206.3|11220.7|11205.7|11221.3|11206.3|11220.7|11205.7|0
1633659880000|2021-10-08 02:24:40|11219.3|11204.3|11221.8|11206.8|11221.8|11206.8|11219.3|11204.3|0
1633659910000|2021-10-08 02:25:10|11220.8|11205.8|11219.3|11204.3|11220.8|11205.8|11219.3|11204.3|1
1633659920000|2021-10-08 02:25:20|11218.8|11203.8|11218.8|11203.8|11218.8|11203.8|11218.8|11203.8|0
1633659930000|2021-10-08 02:25:30|11217.8|11202.8|11217.8|11202.8|11217.8|11202.8|11217.8|11202.8|0
1633659940000|2021-10-08 02:25:40|11216.3|11201.3|11216.3|11201.3|11216.3|11201.3|11216.3|11201.3|0
1633659950000|2021-10-08 02:25:50|11220.5|11205.5|11221.5|11206.5|11221.5|11206.5|11220.5|11205.5|22
1633659960000|2021-10-08 02:26:00|11219.1|11204.1|11217.6|11202.6|11219.1|11204.1|11217.3|11202.3|2
1633659990000|2021-10-08 02:26:30|11217.3|11202.3|11216.1|11201.1|11217.3|11202.3|11216.1|11201.1|1
1633660020000|2021-10-08 02:27:00|11218.1|11203.1|11218.1|11203.1|11218.1|11203.1|11218.1|11203.1|0
1633660030000|2021-10-08 02:27:10|11217.5|11202.5|11216.1|11201.1|11217.5|11202.5|11216.1|11201.1|3
1633660040000|2021-10-08 02:27:20|11209.1|11194.1|11209.1|11194.1|11209.1|11194.1|11209.1|11194.1|7
1633660050000|2021-10-08 02:27:30|11210.3|11195.3|11210.3|11195.3|11210.3|11195.3|11210.3|11195.3|0
1633660060000|2021-10-08 02:27:40|11212.1|11197.1|11212.1|11197.1|11212.1|11197.1|11212.1|11197.1|0
1633660090000|2021-10-08 02:28:10|||||||||1
1633660110000|2021-10-08 02:28:30|11212.4|11197.4|11212.4|11197.4|11212.4|11197.4|11212.4|11197.4|0
1633660180000|2021-10-08 02:29:40|11213.4|11198.4|11215.4|11200.4|11215.4|11200.4|11213.4|11198.4|0
1633660190000|2021-10-08 02:29:50|11214.9|11199.9|11214.3|11199.3|11214.9|11199.9|11214.3|11199.3|0
1633660200000|2021-10-08 02:30:00|11214.9|11199.9|11215.1|11200.1|11215.1|11200.1|11213.6|11198.6|0
1633660210000|2021-10-08 02:30:10|11214.5|11199.5|11214.9|11199.9|11216.4|11201.4|11213.9|11198.9|2
1633660230000|2021-10-08 02:30:30|11212.4|11197.4|11211.9|11196.9|11212.4|11197.4|11211.9|11196.9|0
1633660290000|2021-10-08 02:31:30|11209.4|11194.4|11209.2|11194.2|11209.4|11194.4|11209.2|11194.2|0
1633660300000|2021-10-08 02:31:40|11204|11189|11196.3|11181.3|11205.1|11189|11196.3|11178.8|1
1633660310000|2021-10-08 02:31:50|11190.7|11175.7|11190.5|11175.5|11190.7|11175.7|11190.5|11175.5|0
1633660320000|2021-10-08 02:32:00|11192.3|11177.3|11192.3|11177.3|11192.3|11177.3|11192.3|11177.3|0
1633660340000|2021-10-08 02:32:20|11192.2|11177.2|11202.1|11187.1|11204.4|11189.4|11192.2|11177.2|2
1633660350000|2021-10-08 02:32:30|11199.9|11184.9|11199.9|11184.9|11199.9|11184.9|11199.9|11184.9|0
1633660380000|2021-10-08 02:33:00|11212.7|11175.2|11212.7|11175.2|11212.7|11175.2|11212.7|11175.2|0
1633660390000|2021-10-08 02:33:10|11215.2|11177.7|11192.3|11177.3|11215.2|11181.3|11192.3|11177.3|0
1633660410000|2021-10-08 02:33:30|11207.7|11170.2|11213.8|11176.3|11213.8|11176.3|11207.7|11170.2|0
1633660470000|2021-10-08 02:34:30|11213.5|11176|11210|11195|11213.5|11195|11209|11176|4
1633660480000|2021-10-08 02:34:40|11214|11189|11214|11189|11214|11189|11212|11187|2
1633660500000|2021-10-08 02:35:00|11213.7|11188.7|11215.5|11178|11215.5|11188.7|11213.7|11178|0
1633660510000|2021-10-08 02:35:10|11212.6|11197.6|11215.9|11200.9|11216.9|11201.9|11212.6|11197.6|5
1633660560000|2021-10-08 02:36:00|11216.9|11201.9|11220.6|11205.6|11220.6|11205.6|11216.9|11201.9|0
1633660570000|2021-10-08 02:36:10|11223.3|11208.3|11224.7|11187.2|11225.7|11210.7|11223.3|11187.2|4
1633660580000|2021-10-08 02:36:20|11224.1|11186.6|11222.8|11185.3|11224.1|11186.6|11222.8|11185.3|0
1633660610000|2021-10-08 02:36:50|11213.5|11188.5|11214.7|11177.2|11214.7|11188.5|11213.5|11177.2|0
1633660620000|2021-10-08 02:37:00|11214|11176.5|11213.2|11175.7|11214|11176.5|11213.2|11175.7|4
1633660630000|2021-10-08 02:37:10|11213.5|11176|11213.7|11176.2|11213.7|11176.2|11213.5|11176|1
1633660740000|2021-10-08 02:39:00|11214.3|11176.8|11213.4|11188.4|11214.3|11188.4|11210|11176.8|1
1633660750000|2021-10-08 02:39:10|||||||||2
1633660760000|2021-10-08 02:39:20|11214.4|11189.4|11218.4|11193.4|11218.4|11194.8|11209.8|11189.4|1
1633660770000|2021-10-08 02:39:30|11218.2|11193.2|11218.2|11193.2|11218.2|11193.2|11218.2|11193.2|0
1633660780000|2021-10-08 02:39:40|11217.9|11192.9|11217.9|11192.9|11217.9|11192.9|11217.9|11192.9|0
1633660810000|2021-10-08 02:40:10|11217.6|11192.6|11217.6|11192.6|11217.6|11192.6|11217.6|11192.6|0
1633660850000|2021-10-08 02:40:50|11218.8|11193.8|11226|11188.5|11226|11193.8|11218.8|11188.5|1
1633660910000|2021-10-08 02:41:50|11225.8|11188.3|11225.8|11188.3|11225.8|11188.3|11225.8|11188.3|1
1633660920000|2021-10-08 02:42:00|11225.3|11187.8|11225.3|11187.8|11225.3|11187.8|11225.3|11187.8|3
1633660930000|2021-10-08 02:42:10|11218.6|11203.6|11220.6|11205.6|11222.1|11205.6|11218.6|11197.1|0
1633660940000|2021-10-08 02:42:20|11224.2|11199.2|11222.1|11197.1|11224.2|11199.2|11222.1|11197.1|1
1633661020000|2021-10-08 02:43:40|11221.6|11196.6|11221.6|11196.6|11221.6|11196.6|11221.6|11196.6|0
1633661050000|2021-10-08 02:44:10|11216.1|11201.1|11216.1|11201.1|11216.1|11201.1|11216.1|11201.1|0
1633661070000|2021-10-08 02:44:30|11216.6|11201.6|11217.6|11202.6|11217.6|11202.6|11216.6|11201.6|0
1633661080000|2021-10-08 02:44:40|11218.1|11203.1|11218.1|11203.1|11218.1|11203.1|11218.1|11203.1|0
1633661110000|2021-10-08 02:45:10|11217.5|11202.5|11217.5|11202.5|11217.5|11202.5|11217.5|11202.5|0
1633661130000|2021-10-08 02:45:30|11219|11204|11219|11204|11219|11204|11219|11204|0
1633661150000|2021-10-08 02:45:50|||||||||2
1633661180000|2021-10-08 02:46:20|||||||||1
1633661190000|2021-10-08 02:46:30|11219.5|11204.5|11219.5|11204.5|11219.5|11204.5|11219.5|11204.5|0
1633661230000|2021-10-08 02:47:10|11218.9|11203.9|11219|11204|11219|11204|11218.5|11203.5|3
1633661260000|2021-10-08 02:47:40|11218.8|11203.8|11218.8|11203.8|11218.8|11203.8|11218.8|11203.8|0
1633661280000|2021-10-08 02:48:00|11218.5|11203.5|11218|11203|11218.5|11203.5|11218|11203|0
1633661290000|2021-10-08 02:48:10|11219|11204|11219|11204|11219|11204|11219|11204|0
1633661300000|2021-10-08 02:48:20|11219.5|11204.5|11219.5|11204.5|11219.5|11204.5|11219.5|11204.5|0
1633661310000|2021-10-08 02:48:30|11219.7|11204.7|11220|11205|11220|11205|11219.7|11204.7|0
1633661330000|2021-10-08 02:48:50|11219.5|11204.5|11219.5|11204.5|11219.5|11204.5|11219.5|11204.5|0
1633661410000|2021-10-08 02:50:10|11219.8|11204.8|11231.8|11216.8|11231.8|11216.8|11219.8|11204.8|13
1633661430000|2021-10-08 02:50:30|11232.7|11217.7|11234.3|11219.3|11234.3|11219.3|11232.7|11217.7|1
1633661450000|2021-10-08 02:50:50|11235.2|11220.2|11236.8|11221.8|11236.8|11221.8|11235.2|11220.2|0
1633661460000|2021-10-08 02:51:00|11237.7|11222.7|11239.3|11224.3|11239.3|11224.3|11237.7|11222.7|0
1633661470000|2021-10-08 02:51:10|11242.3|11227.3|11244.1|11229.1|11244.1|11229.1|11242.3|11227.3|16
1633661500000|2021-10-08 02:51:40|11243.5|11228.5|11243.2|11218.2|11249.8|11228.5|11243.2|11212.3|1
1633661510000|2021-10-08 02:51:50|11244.6|11219.6|11243.7|11218.7|11244.6|11219.6|11243.7|11218.7|0
1633661520000|2021-10-08 02:52:00|11244.5|11207|11244.5|11207|11244.5|11207|11244.5|11207|1
1633661530000|2021-10-08 02:52:10|11244.8|11207.3|11227.8|11212.8|11244.8|11213.3|11227.8|11206.6|1
1633661540000|2021-10-08 02:52:20|11232.4|11207.4|11232.4|11207.4|11232.4|11207.4|11232.4|11207.4|0
1633661550000|2021-10-08 02:52:30|11231.8|11206.8|11231.8|11206.8|11231.8|11206.8|11231.8|11206.8|0
1633661570000|2021-10-08 02:52:50|11240.6|11203.1|11240.6|11203.1|11240.6|11203.1|11240.6|11203.1|1
1633661640000|2021-10-08 02:54:00|11244.2|11206.7|11244.2|11206.7|11244.2|11206.7|11244.2|11206.7|5
1633661650000|2021-10-08 02:54:10|11244.5|11207|11244.5|11207|11244.5|11207|11244.5|11207|0
1633661660000|2021-10-08 02:54:20|11245.3|11207.8|11248.8|11211.3|11248.8|11211.3|11245.3|11207.8|0
1633661670000|2021-10-08 02:54:30|11249.2|11211.7|11249.2|11211.7|11249.2|11211.7|11249.2|11211.7|0
1633661690000|2021-10-08 02:54:50|11252.3|11214.8|11253.8|11216.3|11253.8|11216.3|11252.3|11214.8|9
1633661700000|2021-10-08 02:55:00|||||||||1
1633661740000|2021-10-08 02:55:40|11254.5|11217|11256.5|11219|11256.5|11219|11254.5|11217|1
1633661750000|2021-10-08 02:55:50|11256.7|11219.2|11256.7|11219.2|11256.7|11219.2|11256.7|11219.2|0
1633661760000|2021-10-08 02:56:00|11257|11219.5|11250.3|11225.3|11257|11225.3|11250.3|11219.5|0
1633661790000|2021-10-08 02:56:30|11256.3|11218.8|11256.3|11218.8|11256.3|11218.8|11256.3|11218.8|0
1633661800000|2021-10-08 02:56:40|11250.3|11225.3|11250.1|11225.1|11250.3|11225.3|11250.1|11225.1|0
1633661810000|2021-10-08 02:56:50|11249.9|11224.9|11249.9|11224.9|11249.9|11224.9|11249.9|11224.9|0
1633661820000|2021-10-08 02:57:00|11249.6|11224.6|11249.4|11224.4|11249.6|11224.6|11249.2|11224.2|3
1633661950000|2021-10-08 02:59:10|11249.1|11224.1|11248.9|11223.9|11249.1|11224.1|11248.9|11223.9|1
1633661980000|2021-10-08 02:59:40|11255.9|11218.4|11256|11218.5|11256|11218.5|11255.9|11218.4|0
1633662060000|2021-10-08 03:01:00|11256.3|11218.8|11256.3|11218.8|11256.3|11218.8|11256.3|11218.8|1
1633662070000|2021-10-08 03:01:10|11249.9|11224.9|11249.9|11224.9|11249.9|11224.9|11249.9|11224.9|0
1633662120000|2021-10-08 03:02:00|11250.5|11225.5|11243.2|11218.2|11250.5|11225.5|11243.2|11218.2|1
1633662130000|2021-10-08 03:02:10|11250.2|11225.2|11250.2|11225.2|11250.2|11225.2|11250.2|11225.2|0
1633662140000|2021-10-08 03:02:20|11248|11223|11248|11223|11248|11223|11248|11223|1
1633662180000|2021-10-08 03:03:00|11249.3|11224.3|11249.3|11224.3|11249.3|11224.3|11249.3|11224.3|0
1633662210000|2021-10-08 03:03:30|11248|11223|11248|11223|11248|11223|11248|11223|0
1633662220000|2021-10-08 03:03:40|11249.3|11224.3|11249.3|11224.3|11249.3|11224.3|11249.3|11224.3|0
1633662250000|2021-10-08 03:04:10|11249|11224|11249|11224|11249|11224|11249|11224|1
1633662270000|2021-10-08 03:04:30|11249.3|11224.3|11249.3|11224.3|11249.3|11224.3|11249.3|11224.3|0
1633662310000|2021-10-08 03:05:10|11256|11218.5|11256|11218.5|11256|11218.5|11256|11218.5|0
1633662330000|2021-10-08 03:05:30|11256.4|11218.9|11256.4|11218.9|11256.4|11218.9|11256.4|11218.9|3
1633662340000|2021-10-08 03:05:40|11257|11219.5|11251.3|11226.3|11257|11226.3|11251.3|11219.5|0
1633662420000|2021-10-08 03:07:00|11251.8|11226.8|11251.8|11226.8|11251.8|11226.8|11251.8|11226.8|0
1633662450000|2021-10-08 03:07:30|11251.6|11226.6|11250.3|11225.3|11251.6|11226.6|11250.3|11225.3|0
1633662470000|2021-10-08 03:07:50|11250.4|11225.4|11250.8|11225.8|11250.8|11225.8|11250.4|11225.4|0
1633662510000|2021-10-08 03:08:30|11250.4|11225.4|11250.4|11225.4|11250.4|11225.4|11250.4|11225.4|0
1633662570000|2021-10-08 03:09:30|11249.9|11234.9|11249.9|11234.9|11249.9|11234.9|11249.9|11234.9|0
1633662730000|2021-10-08 03:12:10|11249.4|11234.4|11249.4|11234.4|11249.4|11234.4|11249.4|11234.4|5
1633662740000|2021-10-08 03:12:20|11249.7|11234.7|11249.7|11234.7|11249.7|11234.7|11249.7|11234.7|2
1633662750000|2021-10-08 03:12:30|11249.4|11234.4|11249.4|11234.4|11249.4|11234.4|11249.4|11234.4|0
1633662800000|2021-10-08 03:13:20|11247.7|11232.7|11249.4|11234.4|11249.4|11234.4|11243.7|11228.7|0
1633662850000|2021-10-08 03:14:10|11249.9|11234.9|11249.9|11234.9|11249.9|11234.9|11249.9|11234.9|0
1633662910000|2021-10-08 03:15:10|11256.2|11231.2|11256.2|11231.2|11256.2|11231.2|11256.2|11231.2|2
1633662920000|2021-10-08 03:15:20|11255.2|11230.2|11255.2|11230.2|11255.2|11230.2|11255.2|11230.2|0
1633662930000|2021-10-08 03:15:30|11248.9|11233.9|11248.9|11233.9|11248.9|11233.9|11248.9|11233.9|0
1633662950000|2021-10-08 03:15:50|||||||||2
1633662960000|2021-10-08 03:16:00|11249.4|11224.4|11249.2|11224.2|11249.4|11224.4|11249.2|11224.2|1
1633662970000|2021-10-08 03:16:10|11241.8|11226.8|11237.4|11222.4|11241.8|11226.8|11237.4|11222.4|0
1633663020000|2021-10-08 03:17:00|11232.4|11217.4|11225.4|11210.4|11232.4|11217.4|11223.9|11208.9|3
1633663030000|2021-10-08 03:17:10|||||||||1
1633663050000|2021-10-08 03:17:30|11225.6|11210.6|11225.9|11210.9|11225.9|11210.9|11225.6|11210.6|0
1633663070000|2021-10-08 03:17:50|11231.2|11206.2|11237|11222|11237.2|11222.2|11227|11205.2|5
1633663080000|2021-10-08 03:18:00|11237.3|11222.3|11237.3|11222.3|11237.3|11222.3|11237.3|11222.3|0
1633663090000|2021-10-08 03:18:10|11237.5|11222.5|11237.5|11222.5|11237.5|11222.5|11237.5|11222.5|0
1633663100000|2021-10-08 03:18:20|11237.7|11222.7|11237.7|11222.7|11237.7|11222.7|11237.7|11222.7|0
1633663230000|2021-10-08 03:20:30|11237.6|11222.6|11237.6|11222.6|11237.6|11222.6|11237.6|11222.6|0
1633663250000|2021-10-08 03:20:50|11237.5|11222.5|11237.5|11222.5|11237.5|11222.5|11237.5|11222.5|1
1633663320000|2021-10-08 03:22:00|11231.2|11216.2|11231.2|11216.2|11231.2|11216.2|11231.2|11216.2|2
1633663330000|2021-10-08 03:22:10|11227.3|11212.3|11227.3|11212.3|11227.3|11212.3|11227.3|11212.3|0
1633663350000|2021-10-08 03:22:30|||||||||1
1633663360000|2021-10-08 03:22:40|11235|11210|11235|11210|11235|11210|11235|11210|1
1633663380000|2021-10-08 03:23:00|11239|11214|11239|11214|11239|11214|11239|11214|0
1633663410000|2021-10-08 03:23:30|11238.9|11213.9|11238.9|11213.9|11238.9|11213.9|11238.9|11213.9|0
1633663500000|2021-10-08 03:25:00|11231.8|11216.8|11231.8|11216.8|11231.8|11216.8|11231.8|11216.8|0
1633663510000|2021-10-08 03:25:10|11228.8|11213.8|11226.3|11211.3|11228.8|11213.8|11226.3|11211.3|0
1633663520000|2021-10-08 03:25:20|11238.9|11213.9|11238.9|11213.9|11238.9|11213.9|11238.9|11213.9|1
1633663600000|2021-10-08 03:26:40|11238.7|11213.7|11238.9|11213.9|11238.9|11213.9|11238.7|11213.7|0
1633663610000|2021-10-08 03:26:50|11228.9|11211.9|11220.2|11205.2|11228.9|11211.9|11220.2|11205.2|2
1633663620000|2021-10-08 03:27:00|11232.2|11207.2|11232.2|11207.2|11232.2|11207.2|11232.2|11207.2|0
1633663630000|2021-10-08 03:27:10|11226.2|11211.2|11222.8|11207.8|11226.2|11211.2|11222.8|11207.8|7
1633663640000|2021-10-08 03:27:20|||||||||2
1633663650000|2021-10-08 03:27:30|11222.6|11207.6|11222.8|11207.8|11222.8|11207.8|11222.6|11207.6|0
1633663660000|2021-10-08 03:27:40|11222.2|11207.2|11222.2|11207.2|11222.2|11207.2|11222.2|11207.2|0
1633663690000|2021-10-08 03:28:10|11222.6|11207.6|11222.6|11207.6|11222.6|11207.6|11222.6|11207.6|0
1633663710000|2021-10-08 03:28:30|11223.2|11208.2|11223.2|11208.2|11223.2|11208.2|11223.2|11208.2|0
1633663740000|2021-10-08 03:29:00|11222.6|11207.6|11222.2|11207.2|11222.6|11207.6|11222.2|11207.2|1
1633663780000|2021-10-08 03:29:40|11224.7|11209.7|11224.7|11209.7|11224.7|11209.7|11224.7|11209.7|0
1633663800000|2021-10-08 03:30:00|11224.4|11209.4|11224.4|11209.4|11224.4|11209.4|11224.4|11209.4|0
1633663850000|2021-10-08 03:30:50|11224.2|11209.2|11223.9|11208.9|11224.2|11209.2|11223.9|11208.9|0
1633663860000|2021-10-08 03:31:00|11221.4|11206.4|11221.4|11206.4|11221.4|11206.4|11221.4|11206.4|2
1633663870000|2021-10-08 03:31:10|11220.9|11205.9|11220.9|11205.9|11220.9|11205.9|11220.9|11205.9|0
1633663890000|2021-10-08 03:31:30|11218.9|11203.9|11218.9|11203.9|11218.9|11203.9|11218.9|11203.9|5
1633663900000|2021-10-08 03:31:40|11217.9|11202.9|11217.9|11202.9|11217.9|11202.9|11217.9|11202.9|0
1633663920000|2021-10-08 03:32:00|11213.7|11198.7|11212.5|11197.5|11213.7|11198.7|11212.5|11197.5|1
1633663930000|2021-10-08 03:32:10|11211|11196|11200.6|11185.6|11211|11196|11200.6|11185.6|1
1633663940000|2021-10-08 03:32:20|11199.5|11184.5|11200.4|11185.4|11200.9|11185.4|11197.7|11175.9|0
1633663950000|2021-10-08 03:32:30|11199.4|11184.4|11200.4|11175.4|11202.9|11184.9|11196.9|11174.9|0
1633663960000|2021-10-08 03:32:40|11200.9|11175.9|11200.9|11175.9|11200.9|11175.9|11200.9|11175.9|0
1633663970000|2021-10-08 03:32:50|11201.1|11176.1|11195.8|11180.8|11201.1|11180.8|11195.8|11176.1|0
1633663980000|2021-10-08 03:33:00|11194.9|11179.9|11194.9|11179.9|11194.9|11179.9|11194.9|11179.9|0
1633663990000|2021-10-08 03:33:10|11193.3|11178.3|11192.4|11177.4|11193.3|11178.3|11192.4|11177.4|1
1633664010000|2021-10-08 03:33:30|11193.9|11178.9|11193.9|11178.9|11193.9|11178.9|11193.9|11178.9|0
1633664040000|2021-10-08 03:34:00|11196.7|11181.7|11198.4|11183.4|11198.4|11183.4|11196.7|11181.7|1
1633664050000|2021-10-08 03:34:10|11202.4|11187.4|11201.8|11186.8|11202.4|11187.4|11201.8|11186.8|1
1633664060000|2021-10-08 03:34:20|11200.9|11185.9|11212.4|11187.4|11212.4|11193|11200.9|11185.9|1
1633664070000|2021-10-08 03:34:30|11211.4|11186.4|11212.9|11197.9|11212.9|11197.9|11211.4|11186.4|1
1633664080000|2021-10-08 03:34:40|11211.4|11186.4|11210.4|11185.4|11211.4|11186.4|11210.4|11185.4|1
1633664090000|2021-10-08 03:34:50|11212.4|11197.4|11204.4|11189.4|11212.4|11197.4|11204.4|11189.4|1
1633664100000|2021-10-08 03:35:00|11201.7|11186.7|11211.2|11173.7|11211.2|11186.7|11201.7|11173.7|1
1633664150000|2021-10-08 03:35:50|11201.7|11186.7|11204.4|11189.4|11204.4|11189.4|11201.7|11186.7|0
1633664190000|2021-10-08 03:36:30|11200.8|11185.8|11209.9|11172.4|11209.9|11185.8|11200.8|11172.4|1
1633664200000|2021-10-08 03:36:40|11210.2|11172.7|11210.7|11173.2|11210.7|11173.2|11210.2|11172.7|0
1633664220000|2021-10-08 03:37:00|11205.7|11168.2|11211.2|11173.7|11211.2|11173.7|11205.7|11168.2|2
1633664230000|2021-10-08 03:37:10|11211.7|11174.2|11211.7|11174.2|11211.7|11174.2|11211.7|11174.2|0
1633664250000|2021-10-08 03:37:30|11211.9|11174.4|11212.2|11174.7|11212.2|11174.7|11211.9|11174.4|1
1633664330000|2021-10-08 03:38:50|11212|11174.5|11211.7|11174.2|11212|11174.5|11211.7|11174.2|0
1633664380000|2021-10-08 03:39:40|11207.4|11182.4|11205.4|11180.4|11207.4|11182.4|11205.4|11180.4|0
1633664400000|2021-10-08 03:40:00|11207.4|11182.4|11207.1|11182.1|11207.4|11182.4|11206.9|11181.9|0
1633664410000|2021-10-08 03:40:10|11207.4|11182.4|11207.4|11182.4|11207.4|11182.4|11207.4|11182.4|0
1633664440000|2021-10-08 03:40:40|11207.6|11182.6|11207.9|11182.9|11207.9|11182.9|11207.4|11182.4|1
1633664450000|2021-10-08 03:40:50|11207.7|11182.7|11207.4|11182.4|11207.7|11182.7|11207.4|11182.4|0
1633664460000|2021-10-08 03:41:00|11208|11183|11207.7|11182.7|11208|11183|11207.7|11182.7|1
1633664530000|2021-10-08 03:42:10|11205.2|11180.2|11205.2|11180.2|11205.2|11180.2|11205.2|11180.2|0
1633664540000|2021-10-08 03:42:20|11198.2|11183.2|11208.2|11183.2|11208.7|11183.7|11198.2|11179.7|0
1633664550000|2021-10-08 03:42:30|11207.8|11182.8|11205.7|11180.7|11207.8|11182.8|11205.7|11180.7|0
1633664560000|2021-10-08 03:42:40|11198.7|11183.7|11208.2|11183.2|11208.2|11183.7|11197.2|11182.2|0
1633664570000|2021-10-08 03:42:50|11208.4|11183.4|11208.7|11183.7|11208.7|11183.7|11208.4|11183.4|0
1633664580000|2021-10-08 03:43:00|11208.1|11183.1|11207.6|11182.6|11208.1|11183.1|11206.2|11181.2|0
1633664590000|2021-10-08 03:43:10|11208.2|11183.2|11206.7|11181.7|11208.2|11183.2|11206.7|11181.7|0
1633664610000|2021-10-08 03:43:30|11207.3|11182.3|11208.2|11183.2|11208.2|11183.2|11207.3|11182.3|0
1633664620000|2021-10-08 03:43:40|11197.7|11182.7|11197.7|11182.7|11197.7|11182.7|11197.7|11182.7|0
1633664630000|2021-10-08 03:43:50|11198.5|11183.5|11199.7|11184.7|11199.7|11184.7|11198.5|11183.5|0
1633664650000|2021-10-08 03:44:10|11210.2|11185.2|11210.2|11185.2|11210.2|11185.2|11210.2|11185.2|1
1633664710000|2021-10-08 03:45:10|11209.7|11194.7|11209.7|11194.7|11209.7|11194.7|11209.7|11194.7|0
1633664810000|2021-10-08 03:46:50|11209.5|11194.5|11209.2|11194.2|11209.5|11194.5|11209.2|11194.2|0
1633664950000|2021-10-08 03:49:10|11209.9|11194.9|11209.9|11194.9|11209.9|11194.9|11209.9|11194.9|0
1633665000000|2021-10-08 03:50:00|11209.7|11194.7|11209.7|11194.7|11209.7|11194.7|11209.7|11194.7|0
1633665010000|2021-10-08 03:50:10|11209.9|11194.9|11209.9|11194.9|11209.9|11194.9|11209.9|11194.9|0
1633665020000|2021-10-08 03:50:20|11209.7|11194.7|11209.7|11194.7|11209.7|11194.7|11209.7|11194.7|0
1633665030000|2021-10-08 03:50:30|11210.5|11195.5|11210.5|11195.5|11210.5|11195.5|11210.5|11195.5|0
1633665050000|2021-10-08 03:50:50|11210.9|11195.9|11211.2|11196.2|11211.2|11196.2|11210.9|11195.9|0
1633665060000|2021-10-08 03:51:00|11210.7|11195.7|11210.7|11195.7|11210.7|11195.7|11210.7|11195.7|0
1633665110000|2021-10-08 03:51:50|11210.3|11195.3|11210|11195|11210.3|11195.3|11210|11195|0
1633665180000|2021-10-08 03:53:00|11208|11193|11208|11193|11208|11193|11208|11193|0
1633665190000|2021-10-08 03:53:10|11209.2|11194.2|11210|11195|11210|11195|11209.2|11194.2|1
1633665240000|2021-10-08 03:54:00|11210.5|11195.5|11221.2|11196.2|11221.2|11198.8|11210.5|11195.5|2
1633665290000|2021-10-08 03:54:50|11221.8|11196.8|11222.7|11197.7|11222.7|11197.7|11221.8|11196.8|0
1633665320000|2021-10-08 03:55:20|11216.2|11201.2|11216.2|11201.2|11216.2|11201.2|11216.2|11201.2|0
1633665340000|2021-10-08 03:55:40|11216.5|11201.5|11216.5|11201.5|11216.5|11201.5|11216.5|11201.5|0
1633665400000|2021-10-08 03:56:40|11220.9|11195.9|11220.9|11195.9|11220.9|11195.9|11220.9|11195.9|0
1633665430000|2021-10-08 03:57:10|11219.8|11194.8|11219.8|11194.8|11219.8|11194.8|11219.8|11194.8|0
1633665440000|2021-10-08 03:57:20|11219.2|11204.2|11219.2|11204.2|11219.2|11204.2|11219.2|11204.2|0
1633665490000|2021-10-08 03:58:10|11221.1|11206.1|11221.1|11206.1|11221.1|11206.1|11221.1|11206.1|0
1633665510000|2021-10-08 03:58:30|11221.5|11206.5|11221.8|11206.8|11221.8|11206.8|11221.3|11206.3|0
1633665580000|2021-10-08 03:59:40|11222|11207|11222|11207|11222|11207|11222|11207|1
1633665670000|2021-10-08 04:01:10|||||||||1
1633665710000|2021-10-08 04:01:50|11222.3|11207.3|11221.8|11206.8|11222.7|11207.7|11221.8|11206.8|1
1633665720000|2021-10-08 04:02:00|11222.7|11207.7|11222.7|11207.7|11222.7|11207.7|11222.7|11207.7|1
1633665730000|2021-10-08 04:02:10|11227.2|11202.2|11227.2|11202.2|11227.2|11202.2|11227.2|11202.2|0
1633665880000|2021-10-08 04:04:40|11222.7|11207.7|11222.7|11207.7|11222.7|11207.7|11222.7|11207.7|0
1633665920000|2021-10-08 04:05:20|11226.8|11201.8|11226.7|11201.7|11226.8|11201.8|11226.7|11201.7|2
1633665930000|2021-10-08 04:05:30|11226.6|11201.6|11226.6|11201.6|11226.6|11201.6|11226.6|11201.6|0
1633666030000|2021-10-08 04:07:10|11226.5|11201.5|11226.5|11201.5|11226.5|11201.5|11226.5|11201.5|1
1633666060000|2021-10-08 04:07:40|11225|11200|11225|11200|11225|11200|11225|11200|1
1633666110000|2021-10-08 04:08:30|11224.8|11199.8|11224.8|11199.8|11224.8|11199.8|11224.8|11199.8|0
1633666320000|2021-10-08 04:12:00|11224.7|11199.7|11224.7|11199.7|11224.7|11199.7|11224.7|11199.7|0
1633666360000|2021-10-08 04:12:40|||||||||1
1633666440000|2021-10-08 04:14:00|11205.9|11190.9|11205.9|11190.9|11205.9|11190.9|11205.9|11190.9|6
1633666470000|2021-10-08 04:14:30|11204.3|11189.3|11201.1|11186.1|11204.3|11189.3|11200.9|11185.9|0
1633666490000|2021-10-08 04:14:50|||||||||1
1633666500000|2021-10-08 04:15:00|11199|11184|11203.1|11178.1|11203.1|11184|11199|11177.6|1
1633666520000|2021-10-08 04:15:20|11202.6|11177.6|11202.6|11177.6|11202.6|11177.6|11202.6|11177.6|1
1633666530000|2021-10-08 04:15:30|11201.6|11176.6|11201.6|11176.6|11202.1|11177.1|11201.6|11176.6|2
1633666540000|2021-10-08 04:15:40|||||||||2
1633666550000|2021-10-08 04:15:50|11201.2|11176.2|11207.4|11169.9|11207.4|11176.2|11200.9|11169.9|1
1633666560000|2021-10-08 04:16:00|11207.7|11170.2|11200.7|11175.7|11207.7|11176|11200.5|11170.2|11
1633666570000|2021-10-08 04:16:10|11207.4|11169.9|11206.9|11169.4|11207.4|11175.5|11200|11169.4|6
1633666580000|2021-10-08 04:16:20|11200.2|11175.2|11200.2|11175.2|11200.2|11175.2|11200.2|11175.2|0
1633666590000|2021-10-08 04:16:30|11190.6|11175.6|11206.4|11168.9|11206.4|11175.6|11190.6|11168.9|3
1633666600000|2021-10-08 04:16:40|11206|11168.5|11200.2|11175.2|11206|11175.2|11199.9|11168.5|0
1633666610000|2021-10-08 04:16:50|11206.9|11169.4|11205.9|11168.4|11206.9|11169.4|11205.9|11168.4|7
1633666630000|2021-10-08 04:17:10|11205.7|11168.2|11205.9|11168.4|11205.9|11168.4|11205.7|11168.2|0
1633666650000|2021-10-08 04:17:30|11205.2|11167.7|11205.2|11167.7|11205.2|11167.7|11205.2|11167.7|10
1633666660000|2021-10-08 04:17:40|11205|11167.5|11205|11167.5|11205|11167.5|11205|11167.5|0
1633666670000|2021-10-08 04:17:50|11194.3|11156.8|11176.4|11161.4|11194.3|11161.4|11176.4|11156.8|14
1633666680000|2021-10-08 04:18:00|11175.7|11160.7|11175|11160|11175.7|11160.7|11175|11160|1
1633666690000|2021-10-08 04:18:10|11173.2|11158.2|11173.2|11158.2|11173.2|11158.2|11173.2|11158.2|0
1633666700000|2021-10-08 04:18:20|11173.7|11158.7|11173.7|11158.7|11173.7|11158.7|11173.7|11158.7|0
1633666710000|2021-10-08 04:18:30|11173.2|11158.2|11174.7|11149.7|11174.7|11158.2|11173.2|11149.7|3
1633666780000|2021-10-08 04:19:40|11171.1|11156.1|11171.1|11156.1|11171.1|11156.1|11171.1|11156.1|0
1633666800000|2021-10-08 04:20:00|11173.2|11158.2|11173.2|11158.2|11173.2|11158.2|11173.2|11158.2|0
1633666810000|2021-10-08 04:20:10|11170.2|11155.2|11170|11155|11170.2|11155.2|11170|11155|1
1633666860000|2021-10-08 04:21:00|11169.7|11154.7|11169.7|11154.7|11169.9|11154.9|11167.4|11152.4|3
1633666870000|2021-10-08 04:21:10|11167.4|11152.4|11169.7|11154.7|11169.7|11154.7|11167.4|11152.4|2
1633666900000|2021-10-08 04:21:40|11170|11155|11170|11155|11170|11155|11170|11155|0
1633666920000|2021-10-08 04:22:00|11168.4|11153.4|11168.4|11153.4|11168.4|11153.4|11168.4|11153.4|1
1633666990000|2021-10-08 04:23:10|11160.2|11135.2|11174.5|11137|11174.5|11144.2|11160.2|11135.2|8
1633667000000|2021-10-08 04:23:20|11160.1|11145.1|11174.7|11137.2|11174.7|11145.1|11160.1|11137.2|1
1633667010000|2021-10-08 04:23:30|11155.1|11140.1|11174.6|11137.1|11174.6|11140.1|11155.1|11137.1|1
1633667030000|2021-10-08 04:23:50|11160|11145|11167.8|11142.8|11167.8|11145|11155.1|11140.1|6
1633667040000|2021-10-08 04:24:00|11168.7|11131.2|11169|11131.5|11170.2|11132.7|11168.7|11131.2|1
1633667060000|2021-10-08 04:24:20|||||||||1
1633667100000|2021-10-08 04:25:00|11160.1|11145.1|11162.4|11147.4|11162.4|11147.4|11160.1|11145.1|1
1633667110000|2021-10-08 04:25:10|11152.2|11137.2|11165.6|11128.1|11165.6|11137.2|11152.2|11128.1|7
1633667130000|2021-10-08 04:25:30|11169.2|11131.7|11169.2|11131.7|11169.2|11131.7|11169.2|11131.7|0
1633667140000|2021-10-08 04:25:40|11169.8|11132.3|11169.8|11132.3|11169.8|11132.3|11169.8|11132.3|0
1633667150000|2021-10-08 04:25:50|11170|11132.5|11170|11132.5|11170|11132.5|11170|11132.5|1
1633667380000|2021-10-08 04:29:40|11153.6|11138.6|11170.3|11132.8|11170.3|11138.6|11153.6|11132.8|1
1633667390000|2021-10-08 04:29:50|11155.9|11140.9|11155.9|11140.9|11155.9|11140.9|11155.9|11140.9|5
1633667400000|2021-10-08 04:30:00|11170.3|11132.8|11170.3|11132.8|11170.3|11142.3|11157.3|11132.8|10
1633667420000|2021-10-08 04:30:20|11163.1|11138.1|11163.9|11138.9|11170.3|11138.9|11163.1|11132.8|5
1633667450000|2021-10-08 04:30:50|11163.7|11138.7|11163.7|11138.7|11163.7|11138.7|11163.7|11138.7|0
1633667470000|2021-10-08 04:31:10|11163.4|11138.4|11163.4|11138.4|11163.4|11138.4|11163.4|11138.4|0
1633667490000|2021-10-08 04:31:30|11163.7|11138.7|11163.7|11138.7|11163.7|11138.7|11163.1|11138.1|2
1633667500000|2021-10-08 04:31:40|11163.1|11138.1|11165.8|11140.8|11165.8|11140.8|11163.1|11138.1|2
1633667510000|2021-10-08 04:31:50|11164.3|11139.3|11162|11137|11165.6|11140.6|11155|11137|5
1633667520000|2021-10-08 04:32:00|11163.2|11138.2|11163.2|11138.2|11163.2|11138.2|11163.2|11138.2|0
1633667550000|2021-10-08 04:32:30|11163.4|11138.4|11163.4|11138.4|11163.4|11138.4|11163.4|11138.4|0
1633667570000|2021-10-08 04:32:50|11162.8|11137.8|11162.8|11137.8|11162.8|11137.8|11162.8|11137.8|1
1633667580000|2021-10-08 04:33:00|11158|11143|11158|11143|11158|11143|11158|11143|0
1633667600000|2021-10-08 04:33:20|11159.9|11144.9|11159.9|11144.9|11159.9|11144.9|11159.9|11144.9|3
1633667620000|2021-10-08 04:33:40|11160.2|11145.2|11160.2|11145.2|11160.2|11145.2|11160.2|11145.2|0
1633667640000|2021-10-08 04:34:00|11161.1|11146.1|11167.7|11142.7|11167.7|11146.1|11161.1|11142.7|6
1633667650000|2021-10-08 04:34:10|11168|11143|11168|11143|11168|11143|11168|11143|0
1633667660000|2021-10-08 04:34:20|11169.8|11144.8|11168|11143|11169.8|11144.8|11168|11143|0
1633667670000|2021-10-08 04:34:30|11162.4|11147.4|11162.4|11147.4|11162.4|11147.4|11162.4|11147.4|0
1633667700000|2021-10-08 04:35:00|11162.1|11147.1|11162.1|11147.1|11162.1|11147.1|11162.1|11147.1|0
1633667780000|2021-10-08 04:36:20|11161.7|11146.7|11161.7|11146.7|11161.7|11146.7|11161.7|11146.7|0
1633667790000|2021-10-08 04:36:30|||||||||1
1633667800000|2021-10-08 04:36:40|11162.1|11147.1|11167.7|11142.7|11167.7|11147.1|11162.1|11142.7|3
1633667840000|2021-10-08 04:37:20|11162.1|11147.1|11162.1|11147.1|11162.1|11147.1|11162.1|11147.1|0
1633667960000|2021-10-08 04:39:20|11162.3|11147.3|11162.3|11147.3|11162.3|11147.3|11162.3|11147.3|1
1633667980000|2021-10-08 04:39:40|11162.1|11147.1|11162.4|11147.4|11162.4|11147.4|11162.1|11147.1|0
1633667990000|2021-10-08 04:39:50|11162.2|11147.2|11162.5|11147.5|11162.5|11147.5|11162.2|11147.2|0
1633668010000|2021-10-08 04:40:10|11162.8|11147.8|11162.8|11147.8|11162.8|11147.8|11162.8|11147.8|0
1633668020000|2021-10-08 04:40:20|11163.2|11148.2|11163.5|11148.5|11163.5|11148.5|11163.2|11148.2|0
1633668030000|2021-10-08 04:40:30|11163.8|11148.8|11163.6|11148.6|11163.8|11148.8|11163.6|11148.6|1
1633668040000|2021-10-08 04:40:40|||||||||2
1633668050000|2021-10-08 04:40:50|||||||||2
1633668060000|2021-10-08 04:41:00|||||||||1
1633668070000|2021-10-08 04:41:10|11164.8|11149.8|11171.3|11156.3|11176.1|11156.3|11164.8|11146.4|6
1633668100000|2021-10-08 04:41:40|11170.1|11155.1|11170.1|11155.1|11170.1|11155.1|11170.1|11155.1|0
1633668130000|2021-10-08 04:42:10|11174.7|11149.7|11174.7|11149.7|11174.7|11149.7|11174.7|11149.7|1
1633668150000|2021-10-08 04:42:30|11174.9|11149.9|11170.1|11155.1|11174.9|11155.1|11170.1|11149.9|0
1633668160000|2021-10-08 04:42:40|11171.1|11156.1|11171.1|11156.1|11171.1|11156.1|11171.1|11156.1|0
1633668450000|2021-10-08 04:47:30|||||||||1
1633668540000|2021-10-08 04:49:00|||||||||1
1633668760000|2021-10-08 04:52:40|11172.9|11157.9|11173.1|11158.1|11173.1|11158.1|11172.9|11157.9|0
1633668990000|2021-10-08 04:56:30|11171.6|11156.6|11172.1|11157.1|11172.1|11157.1|11171.6|11156.6|0
1633669000000|2021-10-08 04:56:40|11178.5|11163.5|11182.2|11167.2|11182.2|11167.2|11178.5|11163.5|2
1633669010000|2021-10-08 04:56:50|11188.5|11151|11177.4|11162.4|11188.5|11162.4|11177.4|11151|0
1633669020000|2021-10-08 04:57:00|11176.1|11161.1|11176.7|11161.7|11176.7|11161.7|11176.1|11161.1|0
1633669070000|2021-10-08 04:57:50|11179.3|11164.3|11182.8|11167.8|11182.8|11167.8|11179.3|11164.3|1
1633669080000|2021-10-08 04:58:00|11185.8|11170.8|11181.3|11166.3|11185.8|11170.8|11181.3|11166.3|1
1633669100000|2021-10-08 04:58:20|11183.8|11168.8|11183.8|11168.8|11183.8|11168.8|11183.8|11168.8|1
1633669130000|2021-10-08 04:58:50|11183.6|11168.6|11183.6|11168.6|11183.6|11168.6|11183.6|11168.6|0
1633669140000|2021-10-08 04:59:00|11181.8|11166.8|11181.8|11166.8|11181.8|11166.8|11181.8|11166.8|1
1633669220000|2021-10-08 05:00:20|11183.8|11168.8|11183.8|11168.8|11183.8|11168.8|11183.8|11168.8|1
1633669270000|2021-10-08 05:01:10|11183.6|11168.6|11183.8|11168.8|11183.8|11168.8|11183.6|11168.6|0
1633669410000|2021-10-08 05:03:30|11183.4|11168.4|11183.4|11168.4|11183.4|11168.4|11183.4|11168.4|0
1633669430000|2021-10-08 05:03:50|11183.8|11168.8|11183.8|11168.8|11183.8|11168.8|11183.8|11168.8|0
1633669440000|2021-10-08 05:04:00|11182.4|11167.4|11181.8|11166.8|11182.4|11167.4|11181.8|11166.8|0
1633669560000|2021-10-08 05:06:00|11181.5|11166.5|11181.3|11166.3|11181.5|11166.5|11181.3|11166.3|1
1633669620000|2021-10-08 05:07:00|11179.8|11164.8|11178.8|11163.8|11179.8|11164.8|11178.8|11163.8|1
1633669680000|2021-10-08 05:08:00|11181.6|11156.6|11176.8|11161.8|11181.6|11161.8|11176.8|11156.6|2
1633669750000|2021-10-08 05:09:10|11172.3|11157.3|11172.3|11157.3|11172.3|11157.3|11172.3|11157.3|0
1633669760000|2021-10-08 05:09:20|11172.1|11157.1|11170.3|11155.3|11172.1|11157.1|11170.3|11155.3|0
1633669770000|2021-10-08 05:09:30|11170.5|11155.5|11170.8|11155.8|11170.8|11155.8|11170.5|11155.5|0
1633669880000|2021-10-08 05:11:20|11172.5|11157.5|11173.8|11158.8|11173.8|11158.8|11172.5|11157.5|0
1633669950000|2021-10-08 05:12:30|11179.8|11154.8|11175.3|11160.3|11179.8|11160.3|11175.3|11154.8|0
1633669960000|2021-10-08 05:12:40|11181|11156|11176.2|11161.2|11181|11161.2|11176.2|11156|0
1633669970000|2021-10-08 05:12:50|11181.3|11156.3|11176.5|11161.5|11181.3|11161.5|11176.2|11156.3|0
1633669980000|2021-10-08 05:13:00|11176.8|11161.8|11176.8|11161.8|11176.8|11161.8|11176.8|11161.8|0
1633670020000|2021-10-08 05:13:40|11173.1|11158.1|11173.1|11158.1|11173.1|11158.1|11173.1|11158.1|3
1633670070000|2021-10-08 05:14:30|11173.4|11158.4|11187.7|11150.2|11187.7|11165.4|11173.4|11150.2|5
1633670080000|2021-10-08 05:14:40|11180.3|11155.3|11188.4|11150.9|11188.4|11155.9|11178.2|11150.9|5
1633670100000|2021-10-08 05:15:00|11195.7|11158.2|11188.5|11173.5|11195.7|11173.5|11188.5|11158.2|5
1633670110000|2021-10-08 05:15:10|11196.6|11159.1|11186|11171|11196.6|11171|11182.7|11159.1|0
1633670230000|2021-10-08 05:17:10|11184.8|11169.8|11183|11168|11184.8|11169.8|11183|11168|0
1633670240000|2021-10-08 05:17:20|11181.6|11166.6|11178.8|11163.8|11181.6|11166.6|11178.8|11163.8|0
1633670250000|2021-10-08 05:17:30|11179.1|11164.1|11179.8|11164.8|11180.1|11165.1|11179.1|11164.1|0
1633670260000|2021-10-08 05:17:40|11180.1|11165.1|11180.1|11165.1|11180.1|11165.1|11180.1|11165.1|0
1633670270000|2021-10-08 05:17:50|11179.9|11164.9|11179.6|11164.6|11179.9|11164.9|11179.6|11164.6|0
1633670670000|2021-10-08 05:24:30|11178.2|11163.2|11176.1|11161.1|11178.2|11163.2|11176.1|11161.1|0
1633670880000|2021-10-08 05:28:00|11180.1|11165.1|11180.1|11165.1|11180.1|11165.1|11180.1|11165.1|1
1633670950000|2021-10-08 05:29:10|11179.6|11164.6|11179.6|11164.6|11179.6|11164.6|11179.6|11164.6|0
1633671030000|2021-10-08 05:30:30|11176.1|11161.1|11176.4|11161.4|11176.4|11161.4|11176.1|11161.1|0
1633671040000|2021-10-08 05:30:40|11176.1|11161.1|11176.1|11161.1|11176.1|11161.1|11176.1|11161.1|0
1633671080000|2021-10-08 05:31:20|11180.5|11165.5|11180.3|11165.3|11180.5|11165.5|11180.3|11165.3|1
1633671090000|2021-10-08 05:31:30|11180|11165|11180|11165|11180|11165|11180|11165|0
1633671100000|2021-10-08 05:31:40|11179.6|11164.6|11180.9|11165.9|11181.4|11166.4|11179.6|11164.6|1
1633671110000|2021-10-08 05:31:50|11183|11168|11184.8|11169.8|11184.8|11169.8|11183|11168|2
1633671120000|2021-10-08 05:32:00|||||||||2
1633671130000|2021-10-08 05:32:10|11182.9|11167.9|11183.1|11168.1|11183.1|11168.1|11182.9|11167.9|1
1633671140000|2021-10-08 05:32:20|11182.9|11167.9|11182|11167|11182.9|11167.9|11182|11167|0
1633671150000|2021-10-08 05:32:30|11182.5|11167.5|11182.5|11167.5|11182.5|11167.5|11182.5|11167.5|0
1633671160000|2021-10-08 05:32:40|11185.3|11170.3|11185.3|11170.3|11185.3|11170.3|11185.3|11170.3|0
1633671190000|2021-10-08 05:33:10|||||||||1
1633671230000|2021-10-08 05:33:50|11181.7|11166.7|11181.7|11166.7|11181.7|11166.7|11181.7|11166.7|0
1633671250000|2021-10-08 05:34:10|11181.9|11166.9|11182.2|11167.2|11182.2|11167.2|11181.9|11166.9|0
1633671260000|2021-10-08 05:34:20|11182.6|11167.6|11183.1|11168.1|11183.1|11168.1|11182.6|11167.6|0
1633671270000|2021-10-08 05:34:30|11183.4|11168.4|11183.4|11168.4|11183.4|11168.4|11183.4|11168.4|0
1633671280000|2021-10-08 05:34:40|11183.7|11168.7|11183.7|11168.7|11183.7|11168.7|11183.7|11168.7|0
1633671310000|2021-10-08 05:35:10|11179.1|11164.1|11179.5|11164.5|11179.5|11164.5|11179.1|11164.1|1
1633671330000|2021-10-08 05:35:30|11179.6|11164.6|11179.6|11164.6|11179.6|11164.6|11179.6|11164.6|0
1633671350000|2021-10-08 05:35:50|11179.1|11164.1|11179.1|11164.1|11179.1|11164.1|11179.1|11164.1|1
1633671360000|2021-10-08 05:36:00|11178.8|11163.8|11179.1|11164.1|11179.1|11164.1|11178.8|11163.8|1
1633671370000|2021-10-08 05:36:10|11178.8|11163.8|11175.8|11160.8|11178.8|11163.8|11175.8|11160.8|2
1633671380000|2021-10-08 05:36:20|11175|11160|11175.5|11160.5|11176.4|11161.4|11175|11160|4
1633671400000|2021-10-08 05:36:40|11179.5|11164.5|11179.5|11164.5|11179.5|11164.5|11176.4|11161.4|0
1633671410000|2021-10-08 05:36:50|11176.4|11161.4|11176.4|11161.4|11178|11163|11176.4|11161.4|0
1633671420000|2021-10-08 05:37:00|11178|11163|11176.4|11161.4|11179.5|11164.5|11176.4|11161.4|0
1633671430000|2021-10-08 05:37:10|11175.5|11160.5|11175.5|11160.5|11175.5|11160.5|11175.5|11160.5|0
1633671570000|2021-10-08 05:39:30|11175.8|11160.8|11175.8|11160.8|11175.8|11160.8|11175.8|11160.8|0
1633671600000|2021-10-08 05:40:00|11171.5|11156.5|11175.8|11160.8|11178.3|11163.3|11171.5|11156.5|5
1633671640000|2021-10-08 05:40:40|11175.2|11160.2|11175.2|11160.2|11175.2|11160.2|11175.2|11160.2|0
1633671670000|2021-10-08 05:41:10|11175|11160|11174.9|11159.9|11178.7|11163.7|11172.3|11157.3|2
1633671680000|2021-10-08 05:41:20|11173.9|11158.9|11178.7|11163.7|11178.7|11163.7|11172.3|11157.3|2
1633671690000|2021-10-08 05:41:30|11177.2|11162.2|11176.4|11161.4|11177.2|11162.2|11175.8|11160.8|1
1633671700000|2021-10-08 05:41:40|11174.5|11159.5|11176.4|11161.4|11181.2|11164.3|11173.2|11156.2|2
1633671710000|2021-10-08 05:41:50|11177.3|11162.3|11179|11164|11179|11164|11177|11162|0
1633671720000|2021-10-08 05:42:00|11178.2|11163.2|11180|11165|11180|11165|11178.2|11163.2|0
1633671750000|2021-10-08 05:42:30|11180.8|11165.8|11180.8|11165.8|11180.8|11165.8|11180.8|11165.8|1
1633671770000|2021-10-08 05:42:50|11181.1|11166.1|11181.1|11166.1|11181.1|11166.1|11181.1|11166.1|1
1633671780000|2021-10-08 05:43:00|11180.9|11165.9|11180.9|11165.9|11180.9|11165.9|11180.9|11165.9|0
1633671840000|2021-10-08 05:44:00|11181.5|11166.5|11181.5|11166.5|11181.5|11166.5|11181.5|11166.5|0
1633672060000|2021-10-08 05:47:40|11180.3|11165.3|11179.1|11164.1|11180.3|11165.3|11179.1|11164.1|1
1633672080000|2021-10-08 05:48:00|||||||||1
1633672100000|2021-10-08 05:48:20|||||||||2
1633672160000|2021-10-08 05:49:20|||||||||1
1633672230000|2021-10-08 05:50:30|11180.3|11165.3|11181.5|11166.5|11181.5|11166.5|11180.3|11165.3|0
1633672300000|2021-10-08 05:51:40|11184|11169|11187.9|11172.9|11187.9|11172.9|11184|11169|7
1633672310000|2021-10-08 05:51:50|11191|11176|11192.9|11177.9|11192.9|11177.9|11191|11176|4
1633672320000|2021-10-08 05:52:00|11196.2|11181.2|11196.9|11181.9|11196.9|11181.9|11196.1|11181.1|6
1633672340000|2021-10-08 05:52:20|11196|11181|11196|11181|11196|11181|11196|11181|1
1633672370000|2021-10-08 05:52:50|11195.5|11180.5|11196|11181|11196|11181|11195.5|11180.5|1
1633672380000|2021-10-08 05:53:00|11195.4|11180.4|11195.4|11180.4|11195.4|11180.4|11195.4|11180.4|0
1633672440000|2021-10-08 05:54:00|11199.7|11184.7|11202.4|11187.4|11202.4|11187.4|11199.7|11184.7|1
1633672450000|2021-10-08 05:54:10|11204.6|11189.6|11204.6|11189.6|11204.6|11189.6|11204.6|11189.6|0
1633672470000|2021-10-08 05:54:30|11204.8|11189.8|11204.8|11189.8|11204.8|11189.8|11204.8|11189.8|1
1633672480000|2021-10-08 05:54:40|11203.6|11188.6|11202.8|11187.8|11203.6|11188.6|11202.8|11187.8|1
1633672510000|2021-10-08 05:55:10|||||||||1
1633672530000|2021-10-08 05:55:30|||||||||1
1633672540000|2021-10-08 05:55:40|11203.4|11188.4|11203.4|11188.4|11203.4|11188.4|11203.4|11188.4|4
1633672560000|2021-10-08 05:56:00|11203.2|11188.2|11203.2|11188.2|11203.2|11188.2|11203.2|11188.2|0
1633672570000|2021-10-08 05:56:10|11202.9|11187.9|11202.9|11187.9|11202.9|11187.9|11202.9|11187.9|0
1633672810000|2021-10-08 06:00:10|11201.7|11186.7|11204.3|11179.3|11204.3|11186.7|11199.9|11179.1|1
1633672830000|2021-10-08 06:00:30|11194.3||11194.3||11194.3||11194.3||0
1633672850000|2021-10-08 06:00:50|11204.8|11179.8|11204.8|11179.8|11204.8|11179.8|11204.8|11179.8|7
1633672860000|2021-10-08 06:01:00|11205.2|11180.2|11205.2|11180.2|11205.2|11180.2|11205.2|11180.2|0
1633672880000|2021-10-08 06:01:20|11198.8|11183.8|11197.2|11182.2|11198.8|11183.8|11197.2|11182.2|0
1633672910000|2021-10-08 06:01:50|||||||||1
1633672950000|2021-10-08 06:02:30|||||||||1
1633672960000|2021-10-08 06:02:40|11205.2|11180.2|11205.2|11180.2|11205.2|11180.2|11205.2|11180.2|4
1633672970000|2021-10-08 06:02:50|11201|11186|11201|11186|11201|11186|11201|11186|0
1633672980000|2021-10-08 06:03:00|11201.9|11186.9|11201.9|11186.9|11201.9|11186.9|11201.9|11186.9|0
1633673000000|2021-10-08 06:03:20|11202.7|11187.7|11200|11185|11202.7|11187.7|11199.4|11184.4|3
1633673010000|2021-10-08 06:03:30|11200.2|11185.2|11200|11185|11200.2|11185.2|11200|11185|3
1633673020000|2021-10-08 06:03:40|11199.6|11184.6|11199.6|11184.6|11199.6|11184.6|11199.6|11184.6|1
1633673040000|2021-10-08 06:04:00|11199.1|11184.1|11199.1|11184.1|11199.1|11184.1|11199.1|11184.1|0
1633673050000|2021-10-08 06:04:10|11198.7|11183.7|11196.9|11181.9|11198.7|11183.7|11196.9|11181.9|0
1633673060000|2021-10-08 06:04:20|11196.7|11181.7|11195.9|11180.9|11196.7|11181.7|11195.9|11180.9|0
1633673090000|2021-10-08 06:04:50|11195.7|11180.7|11195.4|11180.4|11195.7|11180.7|11195.4|11180.4|0
1633673100000|2021-10-08 06:05:00|11195.2|11180.2|11194.9|11179.9|11195.2|11180.2|11194.9|11179.9|0
1633673160000|2021-10-08 06:06:00|11194.7|11179.7|11194.4|11179.4|11194.7|11179.7|11194.4|11179.4|0
1633673220000|2021-10-08 06:07:00|11194.6|11179.6|11193.2|11178.2|11194.9|11179.9|11193.2|11178.2|3
1633673230000|2021-10-08 06:07:10|11186.3|11171.3|11186.3|11171.3|11186.3|11171.3|11186.3|11171.3|0
1633673240000|2021-10-08 06:07:20|11185.8|11170.8|11184.8|11169.8|11185.8|11170.8|11184.8|11169.8|0
1633673250000|2021-10-08 06:07:30|11184.6|11169.6|11196.5|11171.5|11196.5|11171.5|11184.3|11169.3|1
1633673280000|2021-10-08 06:08:00|11191.3|11176.3|11191.3|11176.3|11191.3|11176.3|11191.3|11176.3|0
1633673290000|2021-10-08 06:08:10|11191|11176|11191|11176|11191|11176|11191|11176|0
1633673320000|2021-10-08 06:08:40|||||||||1
1633673330000|2021-10-08 06:08:50|||||||||1
1633673340000|2021-10-08 06:09:00|11190.5|11175.5|11190.5|11175.5|11190.5|11175.5|11190.5|11175.5|0
1633673380000|2021-10-08 06:09:40|11191.1|11176.1|11197.1|11172.1|11197.1|11176.1|11191.1|11172.1|2
1633673390000|2021-10-08 06:09:50|11191.2|11176.2|11191.2|11176.2|11191.2|11176.2|11191.2|11176.2|0
1633673400000|2021-10-08 06:10:00|11188.5|11173.5|11195.2|11170.2|11195.2|11173.5|11188.5|11170.2|1
1633673410000|2021-10-08 06:10:10|11198|11173|11198|11173|11198|11173|11198|11173|0
1633673430000|2021-10-08 06:10:30|11198.9|11173.9|11198.9|11173.9|11198.9|11173.9|11198.9|11173.9|0
1633673440000|2021-10-08 06:10:40|11198.6|11173.6|11198.6|11173.6|11198.6|11173.6|11198.6|11173.6|0
1633673450000|2021-10-08 06:10:50|11195.6|11180.6|11195.6|11180.6|11195.6|11180.6|11195.6|11180.6|0
1633673460000|2021-10-08 06:11:00|11195.3|11180.3|11195.3|11180.3|11195.3|11180.3|11195.3|11180.3|0
1633673500000|2021-10-08 06:11:40|11195.6|11180.6|11195.6|11180.6|11195.6|11180.6|11195.6|11180.6|0
1633673520000|2021-10-08 06:12:00|11195.3|11180.3|11195.3|11180.3|11195.3|11180.3|11195.3|11180.3|0
1633673620000|2021-10-08 06:13:40|11198.8|11183.8|11198.8|11183.8|11198.8|11183.8|11198.8|11183.8|0
1633673630000|2021-10-08 06:13:50|11199.8|11184.8|11199.8|11184.8|11199.8|11184.8|11199.8|11184.8|2
1633673670000|2021-10-08 06:14:30|11201.8|11186.8|11201.8|11186.8|11201.8|11186.8|11201.8|11186.8|0
1633673700000|2021-10-08 06:15:00|11202.8|11187.8|11202.8|11187.8|11202.8|11187.8|11202.8|11187.8|2
1633673710000|2021-10-08 06:15:10|11203.5|11188.5|11205.3|11190.3|11205.3|11190.3|11203.5|11188.5|2
1633673730000|2021-10-08 06:15:30|11206.3|11191.3|11209.5|11194.5|11209.5|11194.5|11206.3|11191.3|13
1633673740000|2021-10-08 06:15:40|11209|11194|11209.3|11194.3|11210.6|11195.6|11209|11194|4
1633673750000|2021-10-08 06:15:50|11209.5|11194.5|11209.5|11194.5|11209.5|11194.5|11209.5|11194.5|0
1633673760000|2021-10-08 06:16:00|11209.7|11194.7|11217.5|11202.5|11217.5|11202.5|11209.5|11194.5|2
1633673770000|2021-10-08 06:16:10|11216.9|11201.9|11213.5|11198.5|11216.9|11201.9|11211.7|11196.7|3
1633673780000|2021-10-08 06:16:20|11213.7|11198.7|11213.7|11198.7|11213.7|11198.7|11213.7|11198.7|1
1633673790000|2021-10-08 06:16:30|11213.9|11198.9|11213.9|11198.9|11213.9|11198.9|11213.9|11198.9|3
1633673800000|2021-10-08 06:16:40|11213.6|11198.6|11213.6|11198.6|11213.6|11198.6|11213.6|11198.6|0
1633673820000|2021-10-08 06:17:00|11213.9|11198.9|11213.9|11198.9|11213.9|11198.9|11213.9|11198.9|0
1633673830000|2021-10-08 06:17:10|11213.6|11198.6|11213.6|11198.6|11213.6|11198.6|11213.6|11198.6|0
1633673850000|2021-10-08 06:17:30|11213.9|11198.9|11213.9|11198.9|11213.9|11198.9|11213.9|11198.9|0
1633673940000|2021-10-08 06:19:00|11214.2|11199.2|11217.8|11202.8|11217.8|11202.8|11214.2|11199.2|1
1633673960000|2021-10-08 06:19:20|11218.1|11203.1|11218.3|11203.3|11218.3|11203.3|11218.1|11203.1|2
1633673970000|2021-10-08 06:19:30|11217.8|11202.8|11217.8|11202.8|11217.8|11202.8|11217.8|11202.8|0
1633674010000|2021-10-08 06:20:10|11254.1|11216.6|11251.2|11213.7|11254.1|11216.6|11251.1|11213.6|100
1633674020000|2021-10-08 06:20:20|11249.2|11211.7|11249.2|11211.7|11249.2|11211.7|11249.2|11211.7|0
1633674070000|2021-10-08 06:21:10|11254.7|11217.2|11254.7|11217.2|11254.7|11217.2|11254.7|11217.2|0
1633674080000|2021-10-08 06:21:20|11254.6|11217.1|11254.6|11217.1|11254.6|11217.1|11254.6|11217.1|3
1633674100000|2021-10-08 06:21:40|||||||||1
1633674140000|2021-10-08 06:22:20|||||||||1
1633674150000|2021-10-08 06:22:30|||||||||1
1633674170000|2021-10-08 06:22:50|11243|11218|11252.1|11214.6|11252.1|11218|11243|11214.6|1
1633674180000|2021-10-08 06:23:00|11254.6|11217.1|11254.6|11217.1|11254.6|11217.1|11254.6|11217.1|0
1633674210000|2021-10-08 06:23:30|11242.1||11242.1||11242.1||11242.1||2
1633674250000|2021-10-08 06:24:10|11245.2|11220.2|11253.4|11215.9|11253.4|11220.2|11245.2|11215.9|1
1633674260000|2021-10-08 06:24:20|11254.6|11217.1|11253.3|11228.3|11254.6|11228.3|11253.3|11217.1|0
1633674270000|2021-10-08 06:24:30|11253.4|11228.4|11252.9|11227.9|11253.4|11228.4|11252.9|11227.9|0
1633674280000|2021-10-08 06:24:40|11253.5|11228.5|11253.8|11228.8|11254.1|11229.1|11253.5|11228.5|1
1633674290000|2021-10-08 06:24:50|11273.4|11248.4|11284.9|11247.4|11285.4|11248.4|11273.4|11245.4|113
1633674300000|2021-10-08 06:25:00|11285.3|11247.8|11287.1|11249.6|11287.1|11249.6|11285.3|11247.8|0
1633674310000|2021-10-08 06:25:10|11287.7|11250.2|11288.1|11250.6|11288.1|11250.6|11287.7|11250.2|1
1633674320000|2021-10-08 06:25:20|11288.7|11251.2|11283.4|11258.4|11290.2|11258.4|11283.4|11251.2|1
1633674330000|2021-10-08 06:25:30|11283.7|11258.7|11283.7|11258.7|11283.7|11258.7|11283.7|11258.7|0
1633674340000|2021-10-08 06:25:40|11283.2|11258.2|11282.5|11257.5|11283.2|11258.2|11282.5|11257.5|0
1633674350000|2021-10-08 06:25:50|11279.8|11264.8|11279.8|11264.8|11279.8|11264.8|11279.8|11264.8|0
1633674360000|2021-10-08 06:26:00|11282.9|11267.9|11282.7|11267.7|11282.9|11267.9|11282.7|11267.7|0
1633674370000|2021-10-08 06:26:10|11280.2|11265.2|11280.2|11265.2|11280.2|11265.2|11280.2|11265.2|1
1633674380000|2021-10-08 06:26:20|11278.2|11263.2|11280.2|11265.2|11280.2|11265.2|11278.2|11263.2|1
1633674410000|2021-10-08 06:26:50|11279.9|11264.9|11287.3|11249.8|11287.5|11264.9|11279.9|11249.8|2
1633674420000|2021-10-08 06:27:00|11287.2|11249.7|11282.6|11245.1|11287.2|11249.7|11282.6|11245.1|6
1633674450000|2021-10-08 06:27:30|11268.6|11253.6|11266.7|11241.7|11268.6|11253.6|11266.7|11241.7|0
1633674460000|2021-10-08 06:27:40|11271.1|11233.6|11271.1|11233.6|11271.1|11233.6|11271.1|11233.6|0
1633674480000|2021-10-08 06:28:00|11270.9|11233.4|11270.6|11233.1|11270.9|11233.4|11270.6|11233.1|0
1633674510000|2021-10-08 06:28:30|11265.3|11240.3|11265.3|11240.3|11265.3|11240.3|11265.3|11240.3|0
1633674520000|2021-10-08 06:28:40|11266.8|11241.8|11266.8|11241.8|11266.8|11241.8|11266.8|11241.8|0
1633674530000|2021-10-08 06:28:50|11270.6|11233.1|11266.3|11251.3|11270.6|11251.8|11262.1|11233.1|0
1633674540000|2021-10-08 06:29:00|11265.8|11250.8|11265.8|11250.8|11265.8|11250.8|11265.8|11250.8|0
1633674550000|2021-10-08 06:29:10|||||||||2
1633674560000|2021-10-08 06:29:20|11265.7|11250.7|11265.3|11250.3|11265.7|11250.7|11265.3|11250.3|0
1633674590000|2021-10-08 06:29:50|||||||||12
1633674600000|2021-10-08 06:30:00|11263.5|11226|11263.5|11226|11263.5|11226|11263.5|11226|18
1633674610000|2021-10-08 06:30:10|11263.7|11226.2|11263.7|11226.2|11263.7|11226.2|11263.7|11226.2|0
1633674620000|2021-10-08 06:30:20|11263.2|11225.7|11263.2|11225.7|11263.2|11225.7|11263.2|11225.7|0
1633674650000|2021-10-08 06:30:50|11263.4|11225.9|11263.4|11225.9|11263.4|11225.9|11263.4|11225.9|0
1633674670000|2021-10-08 06:31:10|11260.2|11222.7|11260.2|11222.7|11260.2|11222.7|11260.2|11222.7|0
1633674680000|2021-10-08 06:31:20|11260|11222.5|11260|11222.5|11260|11222.5|11260|11222.5|0
1633674700000|2021-10-08 06:31:40|11252|11227|11248.9|11223.9|11252|11227|11248.9|11223.9|0
1633674710000|2021-10-08 06:31:50|||||||||1
1633674720000|2021-10-08 06:32:00|11248.6|11223.6|11248.6|11223.6|11248.6|11223.6|11248.6|11223.6|2
1633674770000|2021-10-08 06:32:50|11241.1|11226.1|11241.1|11226.1|11241.1|11226.1|11241.1|11226.1|0
1633674790000|2021-10-08 06:33:10|11247.1|11222.1|11257|11219.5|11257|11222.1|11247.1|11219.5|0
1633674800000|2021-10-08 06:33:20|11243.6|11228.6|11243.6|11228.6|11243.6|11228.6|11243.6|11228.6|0
1633674810000|2021-10-08 06:33:30|11239.6|11224.6|11239.6|11224.6|11239.6|11224.6|11239.6|11224.6|0
1633674820000|2021-10-08 06:33:40|11238.6|11223.6|11238.6|11223.6|11238.6|11223.6|11238.6|11223.6|0
1633674840000|2021-10-08 06:34:00|11240.1|11225.1|11240.1|11225.1|11240.1|11225.1|11240.1|11225.1|0
1633674850000|2021-10-08 06:34:10|11238.5|11223.5|11233.4|11218.4|11238.5|11223.5|11233.4|11218.4|1
1633674860000|2021-10-08 06:34:20|11258.4|11220.9|11258.4|11220.9|11258.4|11220.9|11258.4|11220.9|2
1633675000000|2021-10-08 06:36:40|11259.7|11222.2|11259.4|11221.9|11259.7|11222.2|11259.4|11221.9|3
1633675010000|2021-10-08 06:36:50|11259.9|11222.4|11259.9|11222.4|11259.9|11222.4|11259.9|11222.4|0
1633675040000|2021-10-08 06:37:20|11259.7|11222.2|11259.9|11222.4|11259.9|11222.4|11259.4|11221.9|0
1633675050000|2021-10-08 06:37:30|11274.6|11259.6|11278.6|11263.6|11278.6|11263.6|11274.6|11259.6|2
1633675060000|2021-10-08 06:37:40|11282.1|11257.1|11277.1|11262.1|11282.1|11262.1|11276.6|11257.1|0
1633675070000|2021-10-08 06:37:50|11275.1|11260.1|11275.1|11260.1|11275.1|11260.1|11275.1|11260.1|1
1633675080000|2021-10-08 06:38:00|11274.6|11259.6|11274.6|11259.6|11274.6|11259.6|11274.6|11259.6|1
1633675090000|2021-10-08 06:38:10|11274.1|11259.1|11274.9|11259.9|11274.9|11259.9|11274.1|11259.1|1
1633675100000|2021-10-08 06:38:20|11276.7|11261.7|11277.2|11262.2|11277.2|11262.2|11276.7|11261.7|2
1633675110000|2021-10-08 06:38:30|11277|11262|11285|11260|11285|11262|11276.7|11259.5|4
1633675120000|2021-10-08 06:38:40|11281|11266|11281|11266|11281|11266|11281|11266|0
1633675130000|2021-10-08 06:38:50|11280.8|11265.8|11280.8|11265.8|11280.8|11265.8|11280.8|11265.8|2
1633675140000|2021-10-08 06:39:00|11280.3|11265.3|11282.8|11257.8|11282.8|11265.3|11279.7|11257.8|3
1633675150000|2021-10-08 06:39:10|11276.3|11261.3|11278.9|11263.9|11278.9|11263.9|11276.3|11261.3|1
1633675160000|2021-10-08 06:39:20|11288.7|11263.7|11288.5|11263.5|11288.7|11263.7|11288.5|11263.5|9
1633675170000|2021-10-08 06:39:30|11283.1|11268.1|11283.1|11268.1|11283.1|11268.1|11283.1|11268.1|0
1633675200000|2021-10-08 06:40:00|11282.6|11267.6|11282.6|11267.6|11282.6|11267.6|11282.6|11267.6|4
1633675210000|2021-10-08 06:40:10|11282.1|11267.1|11282.1|11267.1|11282.1|11267.1|11282.1|11267.1|0
1633675220000|2021-10-08 06:40:20|11282.2|11267.2|11282.3|11267.3|11282.3|11267.3|11282.2|11267.2|2
1633675240000|2021-10-08 06:40:40|11281.8|11266.8|11280.9|11265.9|11282.1|11267.1|11280.9|11265.9|1
1633675260000|2021-10-08 06:41:00|11280.5|11265.5|11279.9|11264.9|11280.5|11265.5|11279.9|11264.9|0
1633675270000|2021-10-08 06:41:10|11280.3|11265.3|11279.6|11264.6|11280.3|11265.3|11279.6|11264.6|0
1633675280000|2021-10-08 06:41:20|11280.7|11265.7|11280.9|11265.9|11280.9|11265.9|11280.7|11265.7|4
1633675290000|2021-10-08 06:41:30|11280.6|11265.6|11280.1|11265.1|11280.6|11265.6|11280.1|11265.1|0
1633675300000|2021-10-08 06:41:40|11279.5|11264.5|11280.6|11265.6|11280.6|11265.6|11279.5|11264.5|2
1633675320000|2021-10-08 06:42:00|11280.1|11265.1|11280.2|11265.2|11280.4|11265.4|11280.1|11265.1|1
1633675330000|2021-10-08 06:42:10|11280.4|11265.4|11278.7|11263.7|11280.4|11265.4|11278.3|11263.3|1
1633675340000|2021-10-08 06:42:20|11278.3|11263.3|11278.5|11263.5|11279|11264|11278.3|11263.3|0
1633675350000|2021-10-08 06:42:30|11278|11263|11278.1|11263.1|11278.1|11263.1|11277.5|11262.5|1
1633675360000|2021-10-08 06:42:40|11278|11263|11278|11263|11278.3|11263.3|11277.6|11262.6|1
1633675370000|2021-10-08 06:42:50|11278.1|11263.1|11278.1|11263.1|11278.1|11263.1|11278.1|11263.1|0
1633675390000|2021-10-08 06:43:10|11281.4|11266.4|11281.4|11266.4|11281.4|11266.4|11281.4|11266.4|1
1633675410000|2021-10-08 06:43:30|11282.4|11267.4|11281.2|11266.2|11282.4|11267.4|11281.2|11266.2|2
1633675440000|2021-10-08 06:44:00|11282.3|11267.3|11284|11269|11284.5|11269.5|11282.3|11267.3|4
1633675470000|2021-10-08 06:44:30|11282.4|11267.4|11281.7|11266.7|11282.4|11267.4|11281.7|11266.7|6
1633675480000|2021-10-08 06:44:40|11280.5|11265.5|11280.5|11265.5|11280.5|11265.5|11280.5|11265.5|1
1633675490000|2021-10-08 06:44:50|11280.6|11265.6|11280.1|11265.1|11280.6|11265.6|11280.1|11265.1|0
1633675540000|2021-10-08 06:45:40|11278.1|11263.1|11278.1|11263.1|11278.1|11263.1|11278.1|11263.1|1
1633675570000|2021-10-08 06:46:10|||||||||1
1633675580000|2021-10-08 06:46:20|11279.9|11264.9|11280.1|11265.1|11280.1|11265.1|11279.9|11264.9|2
1633675590000|2021-10-08 06:46:30|11286.5|11261.5|11286.3|11261.3|11286.5|11261.5|11286.3|11261.3|1
1633675600000|2021-10-08 06:46:40|11286.1|11261.1|11286.1|11261.1|11286.1|11261.1|11286.1|11261.1|0
1633675610000|2021-10-08 06:46:50|11285.9|11260.9|11285.5|11260.5|11285.9|11260.9|11285.5|11260.5|0
1633675620000|2021-10-08 06:47:00|||||||||1
1633675630000|2021-10-08 06:47:10|11280.1|11265.1|11281.9|11266.9|11281.9|11266.9|11280.1|11265.1|0
1633675640000|2021-10-08 06:47:20|11284.9|11269.9|11281.1|11266.1|11284.9|11269.9|11280.9|11265.9|0
1633675650000|2021-10-08 06:47:30|11280.1|11265.1|11280.1|11265.1|11280.1|11265.1|11280.1|11265.1|1
1633675680000|2021-10-08 06:48:00|11279.4|11264.4|11278.7|11263.7|11279.4|11264.4|11278.7|11263.7|0
1633675700000|2021-10-08 06:48:20|||||||||1
1633675710000|2021-10-08 06:48:30|11278.6|11263.6|11276.7|11261.7|11278.6|11263.6|11276.7|11261.7|0
1633675740000|2021-10-08 06:49:00|11276.5|11261.5|11276.5|11261.5|11276.5|11261.5|11276.5|11261.5|1
1633675750000|2021-10-08 06:49:10|11275|11260|11274|11259|11275|11260|11274|11259|0
1633675760000|2021-10-08 06:49:20|11274.3|11259.3|11275.8|11260.8|11275.8|11260.8|11274.3|11259.3|2
1633675770000|2021-10-08 06:49:30|11274.3|11259.3|11272.4|11257.4|11274.3|11259.3|11272.4|11257.4|1
1633675780000|2021-10-08 06:49:40|11273.3|11258.3|11275.4|11260.4|11275.4|11260.4|11273.3|11258.3|1
1633675820000|2021-10-08 06:50:20|11274.4|11259.4|11273.8|11258.8|11274.4|11259.4|11273.8|11258.8|0
1633675850000|2021-10-08 06:50:50|||||||||1
1633675860000|2021-10-08 06:51:00|11274.7|11259.7|11275.4|11260.4|11275.4|11260.4|11274.7|11259.7|1
1633675870000|2021-10-08 06:51:10|11275.5|11260.5|11277.7|11262.7|11277.7|11262.7|11275.4|11260.4|0
1633675890000|2021-10-08 06:51:30|11282.3|11267.3|11282.3|11267.3|11282.3|11267.3|11282.3|11267.3|0
1633675960000|2021-10-08 06:52:40|||||||||1
1633676000000|2021-10-08 06:53:20|||||||||1
1633676010000|2021-10-08 06:53:30|11280.7|11265.7|11276|11261|11280.7|11265.7|11276|11261|1
1633676040000|2021-10-08 06:54:00|11275.3|11260.3|11274.6|11259.6|11275.3|11260.3|11274.6|11259.6|1
1633676050000|2021-10-08 06:54:10|11274.3|11259.3|11274.3|11259.3|11274.3|11259.3|11274.3|11259.3|0
1633676130000|2021-10-08 06:55:30|11275.8|11260.8|11275.8|11260.8|11275.8|11260.8|11275.8|11260.8|0
1633676140000|2021-10-08 06:55:40|11278.1|11263.1|11281.1|11266.1|11281.1|11266.1|11278.1|11263.1|6
1633676150000|2021-10-08 06:55:50|11280.3|11265.3|11278.6|11263.6|11280.3|11265.3|11278.5|11263.5|3
1633676220000|2021-10-08 06:57:00|||||||||2
1633676230000|2021-10-08 06:57:10|11278.5|11263.5|11278.1|11263.1|11278.5|11263.5|11278.1|11263.1|0
1633676240000|2021-10-08 06:57:20|11278|11263|11277|11262|11278|11263|11277|11262|0
1633676270000|2021-10-08 06:57:50|11274.8|11259.8|11274.8|11259.8|11274.8|11259.8|11274.8|11259.8|0
1633676330000|2021-10-08 06:58:50|11275.4|11260.4|11276.1|11261.1|11276.3|11261.3|11275|11260|2
1633676350000|2021-10-08 06:59:10|||||||||2
1633676380000|2021-10-08 06:59:40|11276.4|11261.4|11276.4|11261.4|11276.4|11261.4|11276.4|11261.4|0
1633676400000|2021-10-08 07:00:00|11276.6|11261.6|11275.8|11260.8|11276.6|11261.6|11275.8|11260.8|0
1633676460000|2021-10-08 07:01:00|11275.4|11260.4|11275.4|11260.4|11275.4|11260.4|11275.4|11260.4|0
1633676470000|2021-10-08 07:01:10|11275.6|11260.6|11273.8|11258.8|11275.6|11260.6|11273.8|11258.8|0
1633676490000|2021-10-08 07:01:30|11272.6|11257.6|11273.9|11258.9|11273.9|11258.9|11272.6|11257.6|5
1633676500000|2021-10-08 07:01:40|11273.5|11258.5|11273.9|11258.9|11274.3|11259.3|11273.5|11258.5|1
1633676550000|2021-10-08 07:02:30|11273.7|11258.7|11272.5|11257.5|11274.3|11259.3|11272.5|11257.5|1
1633676560000|2021-10-08 07:02:40|11272|11257|11272|11257|11272|11257|11272|11257|1
1633676580000|2021-10-08 07:03:00|11271.6|11256.6|11272.3|11257.3|11272.5|11257.5|11271|11256|3
1633676590000|2021-10-08 07:03:10|11272.6|11257.6|11271.9|11256.9|11272.9|11257.9|11271.9|11256.9|7
1633676600000|2021-10-08 07:03:20|||||||||3
1633676610000|2021-10-08 07:03:30|||||||||1
1633676630000|2021-10-08 07:03:50|11270.3|11255.3|11270.3|11255.3|11270.3|11255.3|11270.3|11255.3|1
1633676640000|2021-10-08 07:04:00|11270|11255|11270|11255|11270|11255|11270|11255|7
1633676650000|2021-10-08 07:04:10|||||||||1
1633676660000|2021-10-08 07:04:20|11269|11254|11269|11254|11269|11254|11269|11254|3
1633676670000|2021-10-08 07:04:30|11269.3|11254.3|11269.5|11254.5|11269.5|11254.5|11269.3|11254.3|2
1633676680000|2021-10-08 07:04:40|||||||||3
1633676700000|2021-10-08 07:05:00|11269.3|11254.3|11270|11255|11271.1|11256.1|11269.3|11254.3|4
1633676710000|2021-10-08 07:05:10|11269.8|11254.8|11269.8|11254.8|11269.8|11254.8|11269.6|11254.6|0
1633676720000|2021-10-08 07:05:20|11269.6|11254.6|11269.3|11254.3|11269.6|11254.6|11269.3|11254.3|0
1633676740000|2021-10-08 07:05:40|11269.4|11254.4|11269.3|11254.3|11269.4|11254.4|11269.3|11254.3|1
1633676750000|2021-10-08 07:05:50|11269.1|11254.1|11268.4|11253.4|11269.4|11254.4|11268.2|11253.2|7
1633676760000|2021-10-08 07:06:00|11268.1|11253.1|11268.2|11253.2|11268.8|11253.8|11267.7|11252.7|3
1633676770000|2021-10-08 07:06:10|11267.4|11252.4|11266.2|11251.2|11267.4|11252.4|11266.2|11251.2|0
1633676780000|2021-10-08 07:06:20|11268.2|11253.2|11268.2|11253.2|11268.2|11253.2|11268.2|11253.2|1
1633676790000|2021-10-08 07:06:30|11268.4|11253.4|11268.4|11253.4|11268.4|11253.4|11268.4|11253.4|1
1633676800000|2021-10-08 07:06:40|11268.6|11253.6|11268.6|11253.6|11268.6|11253.6|11268.6|11253.6|0
1633676810000|2021-10-08 07:06:50|11268.8|11253.8|11268.8|11253.8|11268.8|11253.8|11268.8|11253.8|0
1633676820000|2021-10-08 07:07:00|11270.9|11255.9|11272.1|11257.1|11272.1|11257.1|11270.9|11255.9|1
1633676830000|2021-10-08 07:07:10|11272.5|11257.5|11276.7|11261.7|11276.7|11261.7|11272.5|11257.5|1
1633676840000|2021-10-08 07:07:20|11276.9|11261.9|11276.8|11261.8|11277.2|11262.2|11276.8|11261.8|2
1633676850000|2021-10-08 07:07:30|11275.9|11260.9|11275.9|11260.9|11275.9|11260.9|11275.9|11260.9|0
1633676870000|2021-10-08 07:07:50|11278.3|11263.3|11278.3|11263.3|11278.3|11263.3|11278.3|11263.3|5
1633676880000|2021-10-08 07:08:00|11278.8|11263.8|11278.8|11263.8|11278.8|11263.8|11278.8|11263.8|0
1633676900000|2021-10-08 07:08:20|11278.5|11263.5|11279.6|11264.6|11279.6|11264.6|11278.2|11263.2|6
1633676930000|2021-10-08 07:08:50|11280.4|11265.4|11281.3|11266.3|11281.3|11266.3|11280.4|11265.4|2
1633676940000|2021-10-08 07:09:00|11281.2|11266.2|11281.7|11266.7|11281.7|11266.7|11281.2|11266.2|0
1633676960000|2021-10-08 07:09:20|11281.4|11266.4|11281.6|11266.6|11281.6|11266.6|11281.4|11266.4|1
1633676990000|2021-10-08 07:09:50|11281.4|11266.4|11281.7|11266.7|11282|11267|11281.4|11266.4|0
1633677000000|2021-10-08 07:10:00|11281.6|11266.6|11282.1|11267.1|11282.1|11267.1|11281.6|11266.6|0
1633677010000|2021-10-08 07:10:10|11281.9|11266.9|11281.9|11266.9|11281.9|11266.9|11281.9|11266.9|1
1633677030000|2021-10-08 07:10:30|11281.6|11266.6|11281.6|11266.6|11281.6|11266.6|11281.6|11266.6|0
1633677050000|2021-10-08 07:10:50|11281.2|11266.2|11281.3|11266.3|11281.3|11266.3|11281.2|11266.2|3
1633677060000|2021-10-08 07:11:00|11281.1|11266.1|11278.4|11263.4|11281.3|11266.3|11278.4|11263.4|1
1633677070000|2021-10-08 07:11:10|11278.7|11263.7|11278.7|11263.7|11278.7|11263.7|11278.7|11263.7|0
1633677170000|2021-10-08 07:12:50|11277.5|11262.5|11277.1|11262.1|11277.8|11262.8|11277.1|11262.1|1
1633677190000|2021-10-08 07:13:10|11275|11260|11272.9|11257.9|11275|11260|11272.9|11257.9|1
1633677200000|2021-10-08 07:13:20|||||||||5
1633677210000|2021-10-08 07:13:30|11272.3|11257.3|11273.7|11258.7|11273.7|11258.7|11272.3|11257.3|3
1633677270000|2021-10-08 07:14:30|11273.2|11258.2|11273.7|11258.7|11273.7|11258.7|11273.2|11258.2|0
1633677280000|2021-10-08 07:14:40|11273.2|11258.2|11273.2|11258.2|11273.2|11258.2|11273.2|11258.2|0
1633677300000|2021-10-08 07:15:00|11273.4|11258.4|11273.7|11258.7|11273.7|11258.7|11273.4|11258.4|0
1633677310000|2021-10-08 07:15:10|11273|11258|11273|11258|11273|11258|11273|11258|3
1633677330000|2021-10-08 07:15:30|11273.2|11258.2|11273.2|11258.2|11273.2|11258.2|11273.2|11258.2|10
1633677360000|2021-10-08 07:16:00|11272.9|11257.9|11272.9|11257.9|11272.9|11257.9|11272.9|11257.9|0
1633677380000|2021-10-08 07:16:20|11272.2|11257.2|11272.4|11257.4|11272.4|11257.4|11272.2|11257.2|0
1633677480000|2021-10-08 07:18:00|11272.3|11257.3|11273.1|11258.1|11273.1|11258.1|11272.3|11257.3|0
1633677490000|2021-10-08 07:18:10|11272.9|11257.9|11272.7|11257.7|11272.9|11257.9|11272.7|11257.7|0
1633677500000|2021-10-08 07:18:20|11272.5|11257.5|11272|11257|11272.5|11257.5|11272|11257|0
1633677530000|2021-10-08 07:18:50|11271.7|11256.7|11270.8|11255.8|11271.7|11256.7|11270.8|11255.8|1
1633677540000|2021-10-08 07:19:00|11270.5|11255.5|11267.9|11252.9|11270.5|11255.5|11267.9|11252.9|2
1633677550000|2021-10-08 07:19:10|11267.6|11252.6|11267.4|11252.4|11267.6|11252.6|11267.4|11252.4|1
1633677590000|2021-10-08 07:19:50|11267.6|11252.6|11267.6|11252.6|11267.6|11252.6|11267.6|11252.6|2
1633677600000|2021-10-08 07:20:00|11267.9|11252.9|11268.1|11253.1|11268.1|11253.1|11267.9|11252.9|2
1633677620000|2021-10-08 07:20:20|11268.3|11253.3|11270|11255|11270|11255|11268.3|11253.3|1
1633677670000|2021-10-08 07:21:10|11270.3|11255.3|11270.3|11255.3|11270.3|11255.3|11270.3|11255.3|0
1633677680000|2021-10-08 07:21:20|11269.8|11254.8|11269.8|11254.8|11269.8|11254.8|11269.8|11254.8|2
1633677690000|2021-10-08 07:21:30|11270.3|11255.3|11269.8|11254.8|11270.3|11255.3|11269.8|11254.8|0
1633677700000|2021-10-08 07:21:40|11270.1|11255.1|11270.1|11255.1|11270.1|11255.1|11270.1|11255.1|1
1633677770000|2021-10-08 07:22:50|11270.6|11255.6|11270.6|11255.6|11270.6|11255.6|11270.6|11255.6|1
1633677790000|2021-10-08 07:23:10|11275.9|11260.9|11275.9|11260.9|11275.9|11260.9|11275.9|11260.9|1
1633677830000|2021-10-08 07:23:50|11276.3|11261.3|11276.2|11261.2|11276.3|11261.3|11276.2|11261.2|1
1633677840000|2021-10-08 07:24:00|11277.1|11262.1|11277.1|11262.1|11277.1|11262.1|11277.1|11262.1|0
1633677850000|2021-10-08 07:24:10|11277.2|11262.2|11277.2|11262.2|11277.2|11262.2|11277.2|11262.2|0
1633677880000|2021-10-08 07:24:40|||||||||1
1633677890000|2021-10-08 07:24:50|11276.8|11261.8|11276.8|11261.8|11276.8|11261.8|11276.8|11261.8|2
1633677990000|2021-10-08 07:26:30|11277|11262|11276.8|11261.8|11277|11262|11276.8|11261.8|0
1633678010000|2021-10-08 07:26:50|11277|11262|11276.8|11261.8|11277|11262|11276.8|11261.8|0
1633678020000|2021-10-08 07:27:00|11276.1|11261.1|11276.1|11261.1|11276.1|11261.1|11276.1|11261.1|1
1633678030000|2021-10-08 07:27:10|11274.3|11259.3|11270.8|11255.8|11274.3|11259.3|11270.8|11255.8|0
1633678050000|2021-10-08 07:27:30|11270.5|11255.5|11270.5|11255.5|11270.5|11255.5|11270.5|11255.5|0
1633678060000|2021-10-08 07:27:40|11270.9|11255.9|11273.6|11258.6|11274.1|11259.1|11270.9|11255.9|1
1633678150000|2021-10-08 07:29:10|11273.2|11258.2|11273.2|11258.2|11273.2|11258.2|11273.2|11258.2|0
1633678160000|2021-10-08 07:29:20|11273.6|11258.6|11273.6|11258.6|11273.6|11258.6|11273.6|11258.6|0
1633678170000|2021-10-08 07:29:30|11273.2|11258.2|11273.2|11258.2|11273.2|11258.2|11273.2|11258.2|0
1633678320000|2021-10-08 07:32:00|11279|11264|11279|11264|11279|11264|11279|11264|3
1633678330000|2021-10-08 07:32:10|||||||||1
1633678340000|2021-10-08 07:32:20|11286.9|11271.9|11286.9|11271.9|11286.9|11271.9|11286.9|11271.9|9
1633678360000|2021-10-08 07:32:40|11287.3|11272.3|11288.7|11273.7|11288.7|11273.7|11287.2|11272.2|0
1633678370000|2021-10-08 07:32:50|11288.9|11273.9|11288.9|11273.9|11288.9|11273.9|11288.9|11273.9|1
1633678380000|2021-10-08 07:33:00|11288.7|11273.7|11288.7|11273.7|11288.7|11273.7|11288.7|11273.7|0
1633678420000|2021-10-08 07:33:40|11290.5|11265.5|11290.5|11265.5|11290.5|11265.5|11290.5|11265.5|8
1633678430000|2021-10-08 07:33:50|11284.6|11269.6|11284.6|11269.6|11284.6|11269.6|11284.6|11269.6|0
1633678440000|2021-10-08 07:34:00|11283.4|11268.4|11282.2|11267.2|11283.6|11268.6|11282.2|11267.2|0
1633678450000|2021-10-08 07:34:10|11279.4|11264.4|11282.4|11267.4|11282.4|11267.4|11279.4|11264.4|0
1633678470000|2021-10-08 07:34:30|11286.5|11261.5|11286.5|11261.5|11286.5|11261.5|11286.5|11261.5|3
1633678480000|2021-10-08 07:34:40|11280.9|11265.9|11281.6|11266.6|11281.6|11266.6|11280.2|11265.2|0
1633678490000|2021-10-08 07:34:50|11280.8|11265.8|11273.5|11258.5|11280.8|11265.8|11273.5|11258.5|5
1633678500000|2021-10-08 07:35:00|11273.2|11258.2|11273.2|11258.2|11273.2|11258.2|11273.2|11258.2|1
1633678510000|2021-10-08 07:35:10|11273.7|11258.7|11274|11259|11274|11259|11273.7|11258.7|0
1633678520000|2021-10-08 07:35:20|11274.2|11259.2|11274.2|11259.2|11274.2|11259.2|11274.2|11259.2|0
1633678530000|2021-10-08 07:35:30|11274.4|11259.4|11273.7|11258.7|11274.4|11259.4|11273.7|11258.7|0
1633678540000|2021-10-08 07:35:40|11272.8|11257.8|11273|11258|11273|11258|11272.8|11257.8|0
1633678550000|2021-10-08 07:35:50|11273.4|11258.4|11273|11258|11273.4|11258.4|11273|11258|1
1633678580000|2021-10-08 07:36:20|11273.3|11258.3|11273.3|11258.3|11273.3|11258.3|11273.3|11258.3|1
1633678590000|2021-10-08 07:36:30|11273|11258|11273.6|11258.6|11273.6|11258.6|11273|11258|2
1633678600000|2021-10-08 07:36:40|11274.5|11259.5|11274.5|11259.5|11274.5|11259.5|11274.5|11259.5|0
1633678610000|2021-10-08 07:36:50|11275.7|11260.7|11275.7|11260.7|11275.7|11260.7|11275.7|11260.7|2
1633678680000|2021-10-08 07:38:00|11274.8|11259.8|11274.8|11259.8|11274.8|11259.8|11274.8|11259.8|1
1633678690000|2021-10-08 07:38:10|11274.5|11259.5|11274.5|11259.5|11274.5|11259.5|11274.5|11259.5|0
1633678710000|2021-10-08 07:38:30|11273.9|11258.9|11273.9|11258.9|11273.9|11258.9|11273.9|11258.9|0
1633678720000|2021-10-08 07:38:40|11273.3|11258.3|11273|11258|11273.3|11258.3|11273|11258|2
1633678730000|2021-10-08 07:38:50|||||||||1
1633678740000|2021-10-08 07:39:00|11274.8|11259.8|11278.2|11253.2|11278.2|11259.8|11274.8|11253.2|1
1633678750000|2021-10-08 07:39:10|11284.6|11247.1|11277.2|11252.2|11284.6|11253.7|11277.2|11247.1|2
1633678760000|2021-10-08 07:39:20|11271.4|11256.4|11270|11255|11271.4|11256.4|11270|11255|0
1633678780000|2021-10-08 07:39:40|11270.2|11255.2|11270.5|11255.5|11270.5|11255.5|11270.2|11255.2|0
1633678790000|2021-10-08 07:39:50|11270.7|11255.7|11270.5|11255.5|11270.7|11255.7|11270.5|11255.5|0
1633678810000|2021-10-08 07:40:10|11270.2|11255.2|11270.2|11255.2|11270.2|11255.2|11270.2|11255.2|0
1633678820000|2021-10-08 07:40:20|11266|11251|11266|11251|11266|11251|11266|11251|1
1633678840000|2021-10-08 07:40:40|11265.7|11250.7|11265.3|11250.3|11265.7|11250.7|11265.3|11250.3|4
1633678850000|2021-10-08 07:40:50|11264.7|11249.7|11264.3|11249.3|11264.7|11249.7|11264.3|11249.3|4
1633678860000|2021-10-08 07:41:00|11263.8|11248.8|11263.3|11248.3|11263.8|11248.8|11263.3|11248.3|2
1633678870000|2021-10-08 07:41:10|11263.2|11248.2|11263.7|11248.7|11263.7|11248.7|11263.2|11248.2|0
1633678880000|2021-10-08 07:41:20|11270.4|11255.4|11270.6|11255.6|11270.6|11255.6|11270.4|11255.4|3
1633678890000|2021-10-08 07:41:30|11276.4|11251.4|11270.6|11255.6|11276.4|11255.6|11270.6|11251.4|0
1633678900000|2021-10-08 07:41:40|11271|11256|11271|11256|11271|11256|11271|11256|0
1633678930000|2021-10-08 07:42:10|11270.8|11255.8|11267.7|11252.7|11270.8|11255.8|11267.7|11252.7|0
1633678960000|2021-10-08 07:42:40|11268.2|11253.2|11268.7|11253.7|11268.7|11253.7|11268.2|11253.2|0
1633678970000|2021-10-08 07:42:50|11268.9|11253.9|11268.9|11253.9|11269.2|11254.2|11268.7|11253.7|0
1633678980000|2021-10-08 07:43:00|11269.2|11254.2|11267.7|11252.7|11269.7|11254.7|11267.7|11252.7|0
1633678990000|2021-10-08 07:43:10|11268.3|11253.3|11268.7|11253.7|11269|11254|11268.3|11253.3|0
1633679010000|2021-10-08 07:43:30|11268.5|11253.5|11265.7|11250.7|11268.8|11253.8|11265.7|11250.7|0
1633679020000|2021-10-08 07:43:40|11265.2|11250.2|11268.8|11253.8|11268.8|11253.8|11264.2|11249.2|0
1633679030000|2021-10-08 07:43:50|11268.4|11253.4|11267.8|11252.8|11268.4|11253.4|11267.8|11252.8|0
1633679050000|2021-10-08 07:44:10|11266.8|11251.8|11266.3|11251.3|11266.8|11251.8|11266.3|11251.3|0
1633679060000|2021-10-08 07:44:20|11263.7|11248.7|11266.3|11251.3|11266.3|11251.3|11263.7|11248.7|0
1633679070000|2021-10-08 07:44:30|11266.1|11251.1|11263.7|11248.7|11266.1|11251.1|11263.7|11248.7|0
1633679080000|2021-10-08 07:44:40|11263.9|11248.9|11266.3|11251.3|11266.3|11251.3|11263.9|11248.9|0
1633679100000|2021-10-08 07:45:00|11263.7|11248.7|11259.2|11244.2|11263.7|11248.7|11259.2|11244.2|2
1633679110000|2021-10-08 07:45:10|11255.6|11240.6|11252.1|11237.1|11255.6|11240.6|11252.1|11237.1|0
1633679120000|2021-10-08 07:45:20|11253.3|11238.3|11255.1|11240.1|11255.1|11240.1|11253.3|11238.3|0
1633679160000|2021-10-08 07:46:00|11254.7|11239.7|11255.2|11240.2|11260.1|11245.1|11254.1|11239.1|4
1633679170000|2021-10-08 07:46:10|11254.9|11239.9|11254.9|11239.9|11254.9|11239.9|11254.9|11239.9|0
1633679190000|2021-10-08 07:46:30|11254.3|11239.3|11254.3|11239.3|11254.3|11239.3|11254.3|11239.3|0
1633679220000|2021-10-08 07:47:00|11253.9|11238.9|11254.8|11239.8|11254.8|11239.8|11253.9|11238.9|0
1633679230000|2021-10-08 07:47:10|11251.8|11236.8|11251.8|11236.8|11251.8|11236.8|11251.8|11236.8|0
1633679250000|2021-10-08 07:47:30|11254.8|11239.8|11254.8|11239.8|11254.8|11239.8|11254.8|11239.8|2
1633679260000|2021-10-08 07:47:40|11254.6|11239.6|11254.3|11239.3|11254.6|11239.6|11254.3|11239.3|0
1633679280000|2021-10-08 07:48:00|11253.7|11238.7|11254.5|11239.5|11254.8|11239.8|11253.7|11238.7|1
1633679290000|2021-10-08 07:48:10|11255.9|11240.9|11258|11243|11258|11243|11255.9|11240.9|0
1633679300000|2021-10-08 07:48:20|11265|11240|11272.8|11235.3|11272.8|11240|11265|11235.3|1
1633679310000|2021-10-08 07:48:30|11274.6|11237.1|11274.6|11237.1|11274.6|11237.1|11274.6|11237.1|0
1633679320000|2021-10-08 07:48:40|11274.9|11237.4|11274.9|11237.4|11274.9|11237.4|11274.9|11237.4|0
1633679340000|2021-10-08 07:49:00|11274.6|11237.1|11270|11245|11274.6|11245.5|11268.5|11237.1|0
1633679350000|2021-10-08 07:49:10|11269.9|11244.9|11270|11245|11270.8|11245.8|11269.8|11244.8|2
1633679370000|2021-10-08 07:49:30|11271.2|11246.2|11271.2|11246.2|11271.2|11246.2|11271.2|11246.2|0
1633679380000|2021-10-08 07:49:40|11270.9|11245.9|11270.9|11245.9|11270.9|11245.9|11270.9|11245.9|0
1633679390000|2021-10-08 07:49:50|11270.1|11245.1|11270.1|11245.1|11270.1|11245.1|11270.1|11245.1|1
1633679400000|2021-10-08 07:50:00|11270.4|11245.4|11271.4|11246.4|11271.4|11246.4|11270.4|11245.4|0
1633679410000|2021-10-08 07:50:10|11271.2|11246.2|11264.9|11249.9|11271.4|11249.9|11264.9|11246.2|0
1633679420000|2021-10-08 07:50:20|11270.8|11245.8|11270.9|11245.9|11270.9|11245.9|11270.8|11245.8|0
1633679430000|2021-10-08 07:50:30|11271.4|11246.4|11271.4|11246.4|11271.4|11246.4|11271.2|11246.2|0
1633679440000|2021-10-08 07:50:40|11271.2|11246.2|11271.2|11246.2|11271.7|11250.7|11264.4|11244.7|0
1633679450000|2021-10-08 07:50:50|11271.4|11246.4|11271.4|11246.4|11271.4|11246.4|11270.9|11245.9|0
1633679460000|2021-10-08 07:51:00|11271.2|11246.2|11269.2|11244.2|11275|11252.7|11267.7|11237.5|10
1633679470000|2021-10-08 07:51:10|11267.9|11242.9|11266.9|11241.9|11267.9|11242.9|11266.9|11241.9|0
1633679490000|2021-10-08 07:51:30|11266.6|11241.6|11266.6|11241.6|11266.6|11241.6|11266.6|11241.6|0
1633679500000|2021-10-08 07:51:40|11266.3|11241.3|11266.3|11241.3|11266.3|11241.3|11266.3|11241.3|0
1633679520000|2021-10-08 07:52:00|11261.2|11246.2|11261.2|11246.2|11261.2|11246.2|11261.2|11246.2|1
1633679530000|2021-10-08 07:52:10|11260.3|11245.3|11260.3|11245.3|11260.3|11245.3|11260.3|11245.3|0
1633679540000|2021-10-08 07:52:20|11267.3|11242.3|11268.3|11243.3|11268.3|11243.3|11267.3|11242.3|1
1633679550000|2021-10-08 07:52:30|11268.6|11243.6|11275.4|11260.4|11275.4|11260.4|11268.6|11243.6|3
1633679560000|2021-10-08 07:52:40|11275.7|11260.7|11275.7|11260.7|11275.7|11260.7|11275.7|11260.7|0
1633679580000|2021-10-08 07:53:00|11275.9|11260.9|11275.9|11260.9|11275.9|11260.9|11275.9|11260.9|0
1633679610000|2021-10-08 07:53:30|11277.1|11262.1|11277.9|11262.9|11277.9|11262.9|11277.1|11262.1|2
1633679630000|2021-10-08 07:53:50|11278.3|11263.3|11286|11271|11286|11271|11278.3|11263.3|2
1633679640000|2021-10-08 07:54:00|11286.6|11271.6|11287|11272|11287|11272|11286.2|11271.2|3
1633679650000|2021-10-08 07:54:10|11287.1|11272.1|11291.7|11276.7|11292.4|11277.4|11287.1|11272.1|26
1633679680000|2021-10-08 07:54:40|11291.1|11276.1|11289.9|11274.9|11291.1|11276.1|11289.9|11274.9|0
1633679800000|2021-10-08 07:56:40|11288.9|11273.9|11288.3|11273.3|11288.9|11273.9|11288.3|11273.3|0
1633679820000|2021-10-08 07:57:00|11292.8|11277.8|11296.2|11281.2|11296.2|11281.2|11292.8|11277.8|1
1633679830000|2021-10-08 07:57:10|11298.1|11283.1|11302.3|11287.3|11302.3|11287.3|11298.1|11283.1|4
1633679840000|2021-10-08 07:57:20|11302.9|11287.9|11303.1|11288.1|11303.1|11288.1|11302.9|11287.9|3
1633679850000|2021-10-08 07:57:30|||||||||5
1633679870000|2021-10-08 07:57:50|11302.8|11287.8|11300.4|11285.4|11302.8|11287.8|11300.4|11285.4|3
1633679880000|2021-10-08 07:58:00|11300.6|11285.6|11298.4|11283.4|11300.6|11285.6|11298.4|11283.4|0
1633679890000|2021-10-08 07:58:10|11298.9|11273.9|11295.5|11270.5|11298.9|11273.9|11295.5|11270.5|1
1633679900000|2021-10-08 07:58:20|11296.3|11271.3|11296.6|11271.6|11296.6|11271.6|11296.3|11271.3|0
1633679910000|2021-10-08 07:58:30|11296.9|11271.9|11296.9|11271.9|11296.9|11271.9|11296.9|11271.9|0
1633679950000|2021-10-08 07:59:10|11291.4|11276.4|11293.2|11278.2|11293.2|11278.2|11291.4|11276.4|0
1633679970000|2021-10-08 07:59:30|11300.7|11285.7|11305.7|11290.7|11305.7|11290.7|11300.7|11285.7|6
1633679980000|2021-10-08 07:59:40|11306.5|11291.5|11309.2|11294.2|11309.2|11294.2|11306.5|11291.5|13
1633679990000|2021-10-08 07:59:50|11311.4|11296.4|11333.6|11318.6|11333.6|11318.6|11311.4|11296.4|113
1633680010000|2021-10-08 08:00:10|11333.8|11318.8|11333.8|11318.8|11333.8|11318.8|11333.8|11318.8|1
1633680020000|2021-10-08 08:00:20|11333.6|11318.6|11333.6|11318.6|11333.6|11318.6|11333.4|11318.4|1
1633680040000|2021-10-08 08:00:40|11333.4|11318.4|11335.2|11320.2|11335.2|11320.2|11333.4|11318.4|0
1633680050000|2021-10-08 08:00:50|11335.7|11320.7|11339.9|11324.9|11339.9|11324.9|11335.7|11320.7|1
1633680060000|2021-10-08 08:01:00|11340.5|11325.5|11345.2|11330.2|11347.7|11332.7|11340.5|11325.5|4
1633680070000|2021-10-08 08:01:10|11342.6|11327.6|11342.6|11327.6|11342.6|11327.6|11342.6|11327.6|1
1633680080000|2021-10-08 08:01:20|11343.6|11328.6|11344.6|11329.6|11344.6|11329.6|11343.6|11328.6|1
1633680090000|2021-10-08 08:01:30|11343.6|11328.6|11338.7|11323.7|11344.2|11329.2|11338.7|11323.7|0
1633680100000|2021-10-08 08:01:40|11339.7|11324.7|11338.8|11323.8|11339.7|11324.7|11338.8|11323.8|1
1633680110000|2021-10-08 08:01:50|11338.2|11323.2|11336|11321|11338.2|11323.2|11336|11321|2
1633680120000|2021-10-08 08:02:00|11335.3|11320.3|11335.3|11320.3|11335.3|11320.3|11335.3|11320.3|0
1633680140000|2021-10-08 08:02:20|11332.8|11317.8|11330.4|11315.4|11332.8|11317.8|11330.4|11315.4|1
1633680150000|2021-10-08 08:02:30|11329.7|11314.7|11329.7|11314.7|11329.7|11314.7|11329.7|11314.7|0
1633680160000|2021-10-08 08:02:40|11329.5|11314.5|11329.5|11314.5|11329.5|11314.5|11329.5|11314.5|0
1633680180000|2021-10-08 08:03:00|11331.3|11316.3|11331.3|11316.3|11331.3|11316.3|11331.3|11316.3|0
1633680190000|2021-10-08 08:03:10|11331.1|11316.1|11330.9|11315.9|11331.1|11316.1|11330.8|11315.8|0
1633680250000|2021-10-08 08:04:10|11323.8|11308.8|11323.2|11298.2|11329.2|11308.8|11323.2|11291.7|0
1633680260000|2021-10-08 08:04:20|11323.8|11308.8|11321.5|11306.5|11323.8|11308.8|11321.5|11306.5|0
1633680270000|2021-10-08 08:04:30|11325.9|11300.9|11325.9|11300.9|11325.9|11300.9|11325.9|11300.9|0
1633680280000|2021-10-08 08:04:40|11325.5|11300.5|11325.5|11300.5|11325.5|11300.5|11325.5|11300.5|0
1633680300000|2021-10-08 08:05:00|11325.7|11300.7|11325.7|11300.7|11325.7|11300.7|11325.7|11300.7|0
1633680320000|2021-10-08 08:05:20|11316.1|11301.1|11316.9|11301.9|11316.9|11301.9|11316.1|11301.1|3
1633680330000|2021-10-08 08:05:30|||||||||1
1633680340000|2021-10-08 08:05:40|11321.1|11306.1|11322.3|11307.3|11322.3|11307.3|11320.9|11305.9|22
1633680350000|2021-10-08 08:05:50|11322.2|11307.2|11322.2|11307.2|11322.3|11307.3|11320.1|11305.1|0
1633680360000|2021-10-08 08:06:00|11322.8|11307.8|11335.6|11320.6|11335.6|11320.6|11322.8|11307.8|3
1633680370000|2021-10-08 08:06:10|11333.8|11318.8|11344.7|11329.7|11344.7|11329.7|11332.6|11317.6|5
1633680380000|2021-10-08 08:06:20|11344.5|11329.5|11339.1|11324.1|11344.5|11329.5|11337.3|11318.3|5
1633680390000|2021-10-08 08:06:30|11337.4|11322.4|11339.3|11324.3|11345.3|11324.5|11337.4|11319.5|7
1633680400000|2021-10-08 08:06:40|11339.5|11324.5|11339.1|11324.1|11339.5|11324.5|11339.1|11324.1|0
1633680410000|2021-10-08 08:06:50|||||||||2
1633680420000|2021-10-08 08:07:00|11339.3|11324.3|11339.3|11324.3|11339.3|11324.3|11339.3|11324.3|1
1633680450000|2021-10-08 08:07:30|11341.4|11326.4|11341.4|11326.4|11341.4|11326.4|11341.4|11326.4|0
1633680460000|2021-10-08 08:07:40|11341.8|11326.8|11341.8|11326.8|11341.8|11326.8|11341.8|11326.8|5
1633680470000|2021-10-08 08:07:50|11341.6|11326.6|11341.8|11326.8|11341.8|11326.8|11341.6|11326.6|0
1633680480000|2021-10-08 08:08:00|11342.1|11327.1|11342.1|11327.1|11342.1|11327.1|11342.1|11327.1|0
1633680500000|2021-10-08 08:08:20|11342.7|11327.7|11354.7|11339.7|11354.7|11339.7|11342.7|11327.7|14
1633680510000|2021-10-08 08:08:30|11355.2|11340.2|11352|11337|11356.6|11341.6|11350.3|11335.3|3
1633680520000|2021-10-08 08:08:40|11351.8|11336.8|11350.1|11335.1|11352.4|11337.4|11350.1|11335.1|3
1633680530000|2021-10-08 08:08:50|11349.3|11334.3|11352.5|11337.5|11353.6|11338.6|11349.3|11334.3|2
1633680540000|2021-10-08 08:09:00|11352.1|11337.1|11352.5|11337.5|11352.5|11337.5|11351.6|11336.6|2
1633680550000|2021-10-08 08:09:10|11351.2|11336.2|11352.5|11337.5|11352.5|11337.5|11351.2|11336.2|1
1633680560000|2021-10-08 08:09:20|11352.7|11337.7|11352.7|11337.7|11352.7|11337.7|11352.7|11337.7|0
1633680600000|2021-10-08 08:10:00|11352.4|11337.4|11353|11338|11353|11338|11352.4|11337.4|0
1633680610000|2021-10-08 08:10:10|11352.2|11337.2|11352.8|11337.8|11353.4|11338.4|11352.2|11337.2|0
1633680620000|2021-10-08 08:10:20|11347|11332|11347|11332|11347|11332|11347|11332|1
1633680630000|2021-10-08 08:10:30|11347.8|11332.8|11350.6|11335.6|11351.6|11336.6|11347.8|11332.8|1
1633680640000|2021-10-08 08:10:40|11350.4|11335.4|11350.3|11335.3|11352.8|11337.8|11350.3|11335.3|0
1633680650000|2021-10-08 08:10:50|11355.8|11340.8|11356.4|11341.4|11356.4|11341.4|11355.8|11340.8|3
1633680660000|2021-10-08 08:11:00|11356.2|11341.2|11356.2|11341.2|11356.2|11341.2|11356.2|11341.2|1
1633680670000|2021-10-08 08:11:10|11356|11341|11356|11341|11356|11341|11356|11341|2
1633680680000|2021-10-08 08:11:20|11357|11342|11358.2|11343.2|11358.2|11343.2|11357|11342|25
1633680690000|2021-10-08 08:11:30|11358.6|11343.6|11369.3|11354.3|11372.7|11357.7|11358.6|11343.6|72
1633680700000|2021-10-08 08:11:40|||||||||9
1633680710000|2021-10-08 08:11:50|11374.4|11359.4|11370.8|11355.8|11375.2|11360.2|11370.8|11355.8|11
1633680720000|2021-10-08 08:12:00|11376|11361|11377.3|11362.3|11377.9|11362.9|11376|11361|1
1633680730000|2021-10-08 08:12:10|11376.4|11361.4|11375.1|11360.1|11377.3|11362.3|11373|11358|7
1633680740000|2021-10-08 08:12:20|11374.9|11359.9|11370.4|11355.4|11375.2|11360.2|11370.4|11355.4|9
1633680750000|2021-10-08 08:12:30|11372.6|11335.1|11366.5|11341.5|11373.8|11342|11366.5|11335.1|2
1633680760000|2021-10-08 08:12:40|11365|11340|11365.2|11350.2|11371.6|11350.2|11361.6|11331.4|2
1633680770000|2021-10-08 08:12:50|11361.3|11346.3|11374.8|11349.8|11389.5|11352|11361.3|11345|16
1633680780000|2021-10-08 08:13:00|11375.1|11350.1|11376.1|11361.1|11376.1|11361.1|11374.6|11349.6|0
1633680790000|2021-10-08 08:13:10|11378.3|11363.3|11376.4|11361.4|11378.8|11363.8|11376.4|11361.4|2
1633680800000|2021-10-08 08:13:20|11377.3|11362.3|11379.4|11364.4|11379.4|11364.4|11377.3|11362.3|0
1633680810000|2021-10-08 08:13:30|11378.5|11363.5|11379.4|11364.4|11380.9|11365.9|11378.5|11363.5|1
1633680820000|2021-10-08 08:13:40|11375.9|11360.9|11380.1|11365.1|11380.1|11365.1|11375.9|11360.9|2
1633680830000|2021-10-08 08:13:50|11380.6|11365.6|11382.6|11367.6|11382.6|11367.6|11380.6|11365.6|0
1633680840000|2021-10-08 08:14:00|11382.3|11367.3|11382.3|11367.3|11382.3|11367.3|11382.3|11367.3|1
1633680850000|2021-10-08 08:14:10|11384.1|11369.1|11384.1|11369.1|11384.1|11369.1|11384.1|11369.1|0
1633680860000|2021-10-08 08:14:20|11382.6|11367.6|11395.1|11380.1|11395.1|11380.1|11382.6|11367.6|6
1633680870000|2021-10-08 08:14:30|11395.8|11380.8|11394.8|11379.8|11397.3|11382.3|11392.1|11377.1|9
1633680880000|2021-10-08 08:14:40|11394.2|11379.2|11394|11379|11394.2|11379.2|11393.8|11378.8|4
1633680890000|2021-10-08 08:14:50|11395|11380|11396.5|11381.5|11396.5|11381.5|11395|11380|6
1633680900000|2021-10-08 08:15:00|11397|11382|11402.5|11387.5|11402.5|11387.5|11396.8|11381.8|38
1633680910000|2021-10-08 08:15:10|11403.6|11388.6|11400.3|11385.3|11404.3|11389.3|11400.3|11385.3|5
1633680920000|2021-10-08 08:15:20|11400.8|11385.8|11400.9|11385.9|11401.1|11386.1|11400.3|11385.3|5
1633680930000|2021-10-08 08:15:30|||||||||5
1633680950000|2021-10-08 08:15:50|11401.2|11386.2|11416.3|11401.3|11421.2|11401.3|11401.2|11383.7|60
1633680960000|2021-10-08 08:16:00|11415.5|11400.5|11421.3|11406.3|11421.3|11406.3|11414.6|11399.6|18
1633680970000|2021-10-08 08:16:10|11423.9|11408.9|11423.6|11408.6|11423.9|11408.9|11423.6|11408.6|0
1633680980000|2021-10-08 08:16:20|11423.4|11408.4|11423.1|11408.1|11423.4|11408.4|11423.1|11408.1|2
1633680990000|2021-10-08 08:16:30|11422.4|11407.4|11424.2|11409.2|11424.2|11409.2|11422.4|11407.4|1
1633681000000|2021-10-08 08:16:40|11421.4|11406.4|11420.9|11405.9|11421.4|11406.4|11420.9|11405.9|0
1633681020000|2021-10-08 08:17:00|11420.6|11405.6|11424.5|11409.5|11431|11410.8|11420|11405|20
1633681030000|2021-10-08 08:17:10|11424.3|11409.3|11422.9|11407.9|11424.7|11409.7|11422.9|11407.9|13
1633681040000|2021-10-08 08:17:20|11416.4|11401.4|11419.9|11404.9|11419.9|11404.9|11416.4|11401.4|58
1633681050000|2021-10-08 08:17:30|11420.1|11405.1|11418.9|11403.9|11420.1|11405.1|11418.5|11403.5|1
1633681060000|2021-10-08 08:17:40|11418.3|11403.3|11411.7|11396.7|11418.3|11403.3|11411.3|11396.3|10
1633681070000|2021-10-08 08:17:50|11413.3|11398.3|11409|11394|11414.6|11399.6|11409|11394|3
1633681080000|2021-10-08 08:18:00|11410.1|11385.1|11404.5|11389.5|11410.3|11389.5|11404.5|11384.7|22
1633681090000|2021-10-08 08:18:10|11409.3|11384.3|11401.3|11376.3|11414.4|11384.3|11401.3|11376.3|11
1633681100000|2021-10-08 08:18:20|11397.6|11372.6|11392.3|11377.3|11397.6|11377.7|11391.2|11372.6|5
1633681110000|2021-10-08 08:18:30|11392.7|11377.7|11393.5|11378.5|11393.5|11378.5|11392.7|11377.7|0
1633681120000|2021-10-08 08:18:40|11393.7|11378.7|11392.7|11377.7|11393.7|11378.7|11392.7|11377.7|1
1633681140000|2021-10-08 08:19:00|11403.4|11378.4|11403.8|11378.8|11403.8|11378.8|11403.4|11378.4|1
1633681150000|2021-10-08 08:19:10|11409.1|11384.1|11404.9|11389.9|11411.2|11390.1|11398.5|11383.5|4
1633681160000|2021-10-08 08:19:20|11404.5|11389.5|11392|11377|11404.5|11389.5|11392|11377|6
1633681170000|2021-10-08 08:19:30|11391.7|11376.7|11397.4|11372.4|11397.7|11377.5|11391.7|11372.4|0
1633681180000|2021-10-08 08:19:40|11397.7|11372.7|11391.9|11376.9|11399.2|11377.8|11391.9|11372.7|0
1633681190000|2021-10-08 08:19:50|11391.7|11376.7|11392.5|11377.5|11392.5|11377.5|11391.7|11376.7|1
1633681200000|2021-10-08 08:20:00|11391.9|11376.9|11391.4|11376.4|11391.9|11376.9|11391.4|11376.4|1
1633681240000|2021-10-08 08:20:40|11392|11377|11392|11377|11392|11377|11392|11377|0
1633681250000|2021-10-08 08:20:50|||||||||1
1633681260000|2021-10-08 08:21:00|11393.2|11378.2|11375.3|11360.3|11396.4|11381.4|11375.3|11360.3|15
1633681270000|2021-10-08 08:21:10|11375.6|11360.6|11375.1|11360.1|11380.3|11360.6|11375|11355.3|42
1633681280000|2021-10-08 08:21:20|11374.8|11359.8|11379.6|11354.6|11379.6|11359.8|11374.8|11354.6|1
1633681290000|2021-10-08 08:21:30|11379.9|11354.9|11379.9|11354.9|11379.9|11354.9|11379.9|11354.9|0
1633681300000|2021-10-08 08:21:40|11379.6|11354.6|11379.6|11354.6|11379.6|11354.6|11379.6|11354.6|0
1633681310000|2021-10-08 08:21:50|11375|11360|11375|11360|11375|11360|11375|11360|0
1633681320000|2021-10-08 08:22:00|11375.9|11360.9|11376.6|11361.6|11376.7|11361.7|11375.9|11360.9|0
1633681330000|2021-10-08 08:22:10|11376.9|11361.9|11376.9|11361.9|11376.9|11361.9|11376.9|11361.9|0
1633681350000|2021-10-08 08:22:30|11376.7|11361.7|11376.2|11361.2|11376.7|11361.7|11376.2|11361.2|1
1633681360000|2021-10-08 08:22:40|11373.5|11358.5|11376.1|11361.1|11376.1|11361.1|11373.5|11358.5|3
1633681370000|2021-10-08 08:22:50|11375.2|11360.2|11351.7|11336.7|11375.2|11360.2|11347.5|11332.5|38
1633681380000|2021-10-08 08:23:00|11354.4|11339.4|11356|11341|11356.7|11341.7|11351.7|11336.7|13
1633681390000|2021-10-08 08:23:10|11356.3|11341.3|11357.3|11342.3|11357.3|11342.3|11354.7|11329.7|0
1633681400000|2021-10-08 08:23:20|11354.5|11329.5|11343.5|11328.5|11354.5|11332.9|11343.5|11328.1|1
1633681420000|2021-10-08 08:23:40|11343.3|11328.3|11343.8|11318.8|11345.8|11328.3|11342.7|11318.8|9
1633681430000|2021-10-08 08:23:50|11339|11324|11339|11324|11339|11324|11339|11324|0
1633681440000|2021-10-08 08:24:00|11338.1|11323.1|11338.4|11323.4|11338.4|11323.4|11338.1|11323.1|0
1633681450000|2021-10-08 08:24:10|11336.2|11321.2|11336.8|11321.8|11336.8|11321.8|11334.2|11319.2|1
1633681470000|2021-10-08 08:24:30|11336.2|11321.2|11336|11321|11336.2|11321.2|11336|11321|1
1633681480000|2021-10-08 08:24:40|11336.2|11321.2|11336.2|11321.2|11336.2|11321.2|11336.2|11321.2|0
1633681490000|2021-10-08 08:24:50|||||||||4
1633681500000|2021-10-08 08:25:00|11336.4|11321.4|11375.8|11350.8|11388.8|11370.4|11336.4|11321.4|1
1633681510000|2021-10-08 08:25:10|11375.6|11350.6|11372.4|11357.4|11377.4|11358.4|11371.6|11350.6|1
1633681520000|2021-10-08 08:25:20|11373.1|11358.1|11363.3|11348.3|11373.1|11358.1|11363.3|11348.3|6
1633681530000|2021-10-08 08:25:30|11371|11346|11367.8|11352.8|11371|11352.8|11367.2|11346|1
1633681540000|2021-10-08 08:25:40|11368.1|11353.1|11368.1|11353.1|11368.1|11353.1|11368.1|11353.1|0
1633681550000|2021-10-08 08:25:50|11368.9|11353.9|11370.1|11355.1|11370.1|11355.1|11368.9|11353.9|0
1633681560000|2021-10-08 08:26:00|11372.2|11357.2|11377.3|11362.3|11377.3|11362.3|11372.2|11357.2|1
1633681570000|2021-10-08 08:26:10|11378.5|11363.5|11379.8|11364.8|11379.8|11364.8|11378.5|11363.5|1
1633681580000|2021-10-08 08:26:20|11378.8|11363.8|11372.6|11357.6|11378.8|11363.8|11370.6|11355.6|17
1633681590000|2021-10-08 08:26:30|11372.8|11357.8|11372.2|11357.2|11373.1|11358.1|11372.1|11357.1|0
1633681600000|2021-10-08 08:26:40|11371.9|11356.9|11372.3|11357.3|11372.3|11357.3|11371.9|11356.9|0
1633681610000|2021-10-08 08:26:50|11374.6|11359.6|11370.6|11355.6|11375.6|11360.6|11370.6|11355.6|2
1633681620000|2021-10-08 08:27:00|11370.8|11355.8|11373.6|11358.6|11375.2|11360.2|11370.3|11355.3|0
1633681630000|2021-10-08 08:27:10|11373.1|11358.1|11373.1|11358.1|11373.1|11358.1|11373.1|11358.1|0
1633681670000|2021-10-08 08:27:50|11371.3|11356.3|11371.7|11356.7|11371.7|11356.7|11370.1|11355.1|2
1633681680000|2021-10-08 08:28:00|11370.6|11355.6|11375.2|11360.2|11375.2|11360.2|11370.6|11355.6|0
1633681690000|2021-10-08 08:28:10|11375|11360|11370.2|11355.2|11375.2|11360.2|11370.2|11355.2|0
1633681700000|2021-10-08 08:28:20|11370.8|11355.8|11371.1|11356.1|11371.8|11356.8|11370|11355|1
1633681710000|2021-10-08 08:28:30|11373.3|11358.3|11374.6|11359.6|11374.6|11359.6|11370.5|11355.5|4
1633681720000|2021-10-08 08:28:40|11374|11359|11370.1|11355.1|11374|11359|11370.1|11355.1|2
1633681740000|2021-10-08 08:29:00|11372.7|11357.7|11372.7|11357.7|11372.7|11357.7|11370.4|11355.4|0
1633681750000|2021-10-08 08:29:10|11372.5|11357.5|11372|11357|11372.7|11357.7|11368.7|11353.7|0
1633681760000|2021-10-08 08:29:20|11371.8|11356.8|11372|11357|11372|11357|11371.4|11356.4|0
1633681770000|2021-10-08 08:29:30|11368.9|11353.9|11372|11357|11372|11357|11368.9|11353.9|0
1633681780000|2021-10-08 08:29:40|11375.7|11350.7|11367.4|11352.4|11375.7|11352.9|11367.4|11348.1|1
1633681790000|2021-10-08 08:29:50|11367.3|11352.3|11366.6|11351.6|11367.3|11352.3|11366.6|11351.6|0
1633681800000|2021-10-08 08:30:00|11371|11346|11371|11346|11371|11346|11371|11346|0
1633681810000|2021-10-08 08:30:10|11365.5|11350.5|11371|11346|11371|11350.7|11365.5|11345.1|0
1633681840000|2021-10-08 08:30:40|11369.5|11344.5|11369.5|11344.5|11369.5|11344.5|11369.5|11344.5|0
1633681850000|2021-10-08 08:30:50|11365.6|11350.6|11366.9|11351.9|11366.9|11351.9|11365.6|11350.6|1
1633681860000|2021-10-08 08:31:00|11369.4|11354.4|11365.6|11350.6|11369.4|11354.4|11365.6|11350.6|0
1633681870000|2021-10-08 08:31:10|11367.4|11352.4|11367.4|11352.4|11367.4|11352.4|11367.4|11352.4|0
1633681880000|2021-10-08 08:31:20|11369.5|11354.5|11370.4|11355.4|11370.4|11355.4|11369.5|11354.5|1
1633681890000|2021-10-08 08:31:30|11371.6|11356.6|11375.4|11360.4|11378|11363|11371.6|11356.6|4
1633681900000|2021-10-08 08:31:40|11374.8|11359.8|11374.8|11359.8|11374.8|11359.8|11374.8|11359.8|0
1633681930000|2021-10-08 08:32:10|11376|11361|11376|11361|11376|11361|11376|11361|3
1633681950000|2021-10-08 08:32:30|11376.3|11361.3|11377.8|11362.8|11377.8|11362.8|11376.3|11361.3|1
1633681960000|2021-10-08 08:32:40|11378|11363|11378|11363|11378|11363|11378|11363|4
1633681970000|2021-10-08 08:32:50|||||||||1
1633681980000|2021-10-08 08:33:00|11377.7|11362.7|11375|11360|11377.7|11362.7|11370.9|11355.9|4
1633681990000|2021-10-08 08:33:10|11376|11361|11376.8|11361.8|11377.3|11362.3|11371.7|11356.7|5
1633682000000|2021-10-08 08:33:20|||||||||1
1633682010000|2021-10-08 08:33:30|11375.5|11360.5|11376.3|11361.3|11376.3|11361.3|11375.5|11360.5|0
1633682020000|2021-10-08 08:33:40|11376.5|11361.5|11376.8|11361.8|11376.8|11361.8|11376.5|11361.5|1
1633682070000|2021-10-08 08:34:30|11376.4|11361.4|11383.6|11368.6|11385.6|11370.6|11376.4|11361.4|10
1633682080000|2021-10-08 08:34:40|11382.8|11367.8|11382.5|11367.5|11382.8|11367.8|11382|11367|3
1633682090000|2021-10-08 08:34:50|11391.9|11366.9|11394.9|11369.9|11394.9|11370.4|11384.3|11365.4|27
1633682100000|2021-10-08 08:35:00|11393.4|11368.4|11393.4|11368.4|11393.4|11368.4|11393.4|11368.4|4
1633682110000|2021-10-08 08:35:10|11393.8|11368.8|11394.4|11369.4|11394.4|11376.1|11391.1|11368.8|4
1633682120000|2021-10-08 08:35:20|11394.2|11369.2|11394.4|11369.4|11394.4|11369.4|11394.2|11369.2|0
1633682130000|2021-10-08 08:35:30|11391.7|11376.7|11390.3|11375.3|11396.1|11379.8|11390.3|11371.1|1
1633682140000|2021-10-08 08:35:40|11389.4|11374.4|11388.1|11373.1|11393.8|11374.5|11388.1|11368.6|7
1633682150000|2021-10-08 08:35:50|11387.7|11372.7|11387.7|11372.7|11387.7|11372.7|11387.7|11372.7|0
1633682160000|2021-10-08 08:36:00|11387.1|11372.1|11387.1|11372.1|11387.1|11372.1|11387.1|11372.1|1
1633682170000|2021-10-08 08:36:10|11385.4|11370.4|11384.3|11369.3|11385.7|11370.7|11384.3|11369.3|0
1633682180000|2021-10-08 08:36:20|11385.2|11370.2|11385.2|11370.2|11385.2|11370.2|11385.2|11370.2|0
1633682190000|2021-10-08 08:36:30|11384|11369|11384|11369|11384|11369|11384|11369|0
1633682200000|2021-10-08 08:36:40|11383.7|11368.7|11391.1|11376.1|11392.9|11377.9|11383.7|11368.7|8
1633682230000|2021-10-08 08:37:10|11391.8|11376.8|11392.4|11377.4|11392.4|11377.4|11391.8|11376.8|0
1633682250000|2021-10-08 08:37:30|11393.3|11378.3|11393.3|11378.3|11393.3|11378.3|11393.3|11378.3|0
1633682260000|2021-10-08 08:37:40|11391.8|11376.8|11383.9|11368.9|11395.8|11376.8|11383.6|11365.6|16
1633682280000|2021-10-08 08:38:00|11383.6|11368.6|11383.9|11368.9|11383.9|11368.9|11383.6|11368.6|0
1633682310000|2021-10-08 08:38:30|11384.2|11369.2|11394.3|11356.8|11394.3|11369.2|11384.2|11356.6|3
1633682320000|2021-10-08 08:38:40|11387.4|11362.4|11385.3|11360.3|11387.4|11362.4|11385.3|11360.3|0
1633682330000|2021-10-08 08:38:50|11385.5|11360.5|11388.3|11363.3|11388.3|11370.1|11383|11360.5|9
1633682340000|2021-10-08 08:39:00|11383.5|11368.5|11383.5|11368.5|11388.5|11368.7|11383.5|11363.3|0
1633682360000|2021-10-08 08:39:20|11386.5|11361.5|11378.9|11363.9|11386.5|11365.5|11378.9|11359.6|1
1633682370000|2021-10-08 08:39:30|11379.2|11364.2|11378|11363|11384|11364.2|11378|11358.1|1
1633682380000|2021-10-08 08:39:40|11376.8|11361.8|11375.8|11360.8|11377.2|11362.2|11375.8|11360.8|2
1633682390000|2021-10-08 08:39:50|11379.8|11354.8|11372.2|11357.2|11379.8|11357.7|11372.1|11354.8|1
1633682400000|2021-10-08 08:40:00|11371.8|11356.8|11369.3|11354.3|11373|11358|11368.9|11353.9|5
1633682410000|2021-10-08 08:40:10|11368.4|11353.4|11368.7|11343.7|11374.7|11355.5|11367.5|11343.5|4
1633682420000|2021-10-08 08:40:20|11363.3|11348.3|11361.9|11346.9|11363.6|11348.6|11361.9|11346.9|1
1633682430000|2021-10-08 08:40:30|11362.2|11347.2|11361.9|11346.9|11363.1|11348.1|11361|11346|3
1633682440000|2021-10-08 08:40:40|11361|11346|11360.7|11345.7|11362.5|11347.5|11360.5|11345.5|2
1633682450000|2021-10-08 08:40:50|11360.5|11345.5|11361|11346|11362.1|11347.1|11360.5|11345.5|2
1633682460000|2021-10-08 08:41:00|11361.2|11346.2|11361.2|11346.2|11361.2|11346.2|11361.2|11346.2|0
1633682470000|2021-10-08 08:41:10|11361.8|11346.8|11361.2|11346.2|11363|11348|11361.2|11346.2|3
1633682480000|2021-10-08 08:41:20|11361|11346|11361.2|11346.2|11361.2|11346.2|11361|11346|0
1633682500000|2021-10-08 08:41:40|11361|11346|11361.2|11346.2|11361.2|11346.2|11361|11346|0
1633682510000|2021-10-08 08:41:50|11361|11346|11359.3|11344.3|11361.5|11346.5|11359.3|11344.3|0
1633682520000|2021-10-08 08:42:00|11359|11344|11359|11344|11359|11344|11359|11344|1
1633682530000|2021-10-08 08:42:10|11358.3|11343.3|11359|11344|11359|11344|11358.3|11343.3|0
1633682550000|2021-10-08 08:42:30|11358.7|11343.7|11358.7|11343.7|11358.7|11343.7|11358.7|11343.7|0
1633682560000|2021-10-08 08:42:40|11359|11344|11358.7|11343.7|11359|11344|11358.7|11343.7|0
1633682580000|2021-10-08 08:43:00|11358.2|11343.2|11358.8|11343.8|11359|11344|11358.2|11343.2|0
1633682590000|2021-10-08 08:43:10|11359.4|11344.4|11358.9|11343.9|11359.4|11344.4|11358.9|11343.9|0
1633682610000|2021-10-08 08:43:30|11358.6|11343.6|11359.4|11344.4|11359.4|11344.4|11358.6|11343.6|0
1633682650000|2021-10-08 08:44:10|||||||||1
1633682660000|2021-10-08 08:44:20|11360|11345|11360|11345|11360|11345|11360|11345|0
1633682670000|2021-10-08 08:44:30|11360.6|11345.6|11360.6|11345.6|11360.6|11345.6|11360.6|11345.6|0
1633682710000|2021-10-08 08:45:10|11360.9|11345.9|11359.4|11344.4|11360.9|11345.9|11359.4|11344.4|4
1633682720000|2021-10-08 08:45:20|||||||||1
1633682740000|2021-10-08 08:45:40|11357.3|11342.3|11357.3|11342.3|11357.3|11342.3|11357.3|11342.3|0
1633682750000|2021-10-08 08:45:50|11359.6|11344.6|11360.9|11345.9|11361.6|11346.6|11359.6|11344.6|8
1633682760000|2021-10-08 08:46:00|11359.9|11344.9|11359.7|11344.7|11359.9|11344.9|11359.7|11344.7|1
1633682770000|2021-10-08 08:46:10|11359.4|11344.4|11359.7|11344.7|11359.7|11344.7|11359.2|11344.2|4
1633682940000|2021-10-08 08:49:00|||||||||1
1633682950000|2021-10-08 08:49:10|11359.9|11344.9|11359.7|11344.7|11360.1|11345.1|11359.7|11344.7|0
1633682960000|2021-10-08 08:49:20|||||||||1
1633682970000|2021-10-08 08:49:30|11359.4|11344.4|11358.9|11343.9|11360.5|11345.5|11358.9|11343.9|2
1633683000000|2021-10-08 08:50:00|11358.7|11343.7|11358.7|11343.7|11358.7|11343.7|11358.7|11343.7|0
1633683010000|2021-10-08 08:50:10|11357.5|11342.5|11357.3|11342.3|11357.5|11342.5|11357.3|11342.3|0
1633683030000|2021-10-08 08:50:30|11357.1|11342.1|11356.8|11341.8|11357.1|11342.1|11356.3|11341.3|0
1633683040000|2021-10-08 08:50:40|11356.3|11341.3|11356.5|11341.5|11356.8|11341.8|11356.3|11341.3|0
1633683050000|2021-10-08 08:50:50|11356.8|11341.8|11356.3|11341.3|11356.8|11341.8|11356.3|11341.3|1
1633683060000|2021-10-08 08:51:00|11356.5|11341.5|11356.5|11341.5|11356.5|11341.5|11356.5|11341.5|0
1633683100000|2021-10-08 08:51:40|11355.9|11340.9|11355.4|11340.4|11357.2|11342.2|11355.4|11340.4|4
1633683120000|2021-10-08 08:52:00|||||||||2
1633683130000|2021-10-08 08:52:10|||||||||1
1633683200000|2021-10-08 08:53:20|11355.2|11340.2|11354.9|11339.9|11355.2|11340.2|11354.9|11339.9|0
1633683230000|2021-10-08 08:53:50|||||||||1
1633683380000|2021-10-08 08:56:20|11354.7|11339.7|11354.9|11339.9|11354.9|11339.9|11354.7|11339.7|0
1633683410000|2021-10-08 08:56:50|11351.2|11336.2|11351.2|11336.2|11351.2|11336.2|11351.2|11336.2|2
1633683420000|2021-10-08 08:57:00|11350.3|11335.3|11350.3|11335.3|11350.3|11335.3|11349.3|11334.3|1
1633683430000|2021-10-08 08:57:10|11350|11335|11350.3|11335.3|11350.3|11335.3|11349.6|11334.6|1
1633683440000|2021-10-08 08:57:20|11349.8|11334.8|11349.8|11334.8|11349.8|11334.8|11349.8|11334.8|0
1633683460000|2021-10-08 08:57:40|11350.1|11335.1|11350.1|11335.1|11350.1|11335.1|11350.1|11335.1|0
1633683470000|2021-10-08 08:57:50|11352.3|11337.3|11352.3|11337.3|11352.3|11337.3|11352.3|11337.3|0
1633683500000|2021-10-08 08:58:20|11349.4|11334.4|11350.8|11335.8|11350.8|11335.8|11349.4|11334.4|0
1633683510000|2021-10-08 08:58:30|11352.7|11337.7|11352.7|11337.7|11352.7|11337.7|11352.7|11337.7|0
1633683520000|2021-10-08 08:58:40|11352.2|11337.2|11352.7|11337.7|11352.7|11337.7|11352.2|11337.2|2
1633683540000|2021-10-08 08:59:00|11353|11338|11352.4|11337.4|11353|11338|11352.4|11337.4|0
1633683550000|2021-10-08 08:59:10|11352.8|11337.8|11352.8|11337.8|11352.8|11337.8|11352.8|11337.8|0
1633683570000|2021-10-08 08:59:30|11350|11335|11350|11335|11350|11335|11350|11335|1
1633683580000|2021-10-08 08:59:40|11349.5|11334.5|11348.5|11333.5|11349.5|11334.5|11348.5|11333.5|2
1633683590000|2021-10-08 08:59:50|11347.7|11332.7|11347.6|11332.6|11347.9|11332.9|11347.1|11332.1|0
1633683600000|2021-10-08 09:00:00|11347.4|11332.4|11346.8|11331.8|11347.8|11332.8|11345.4|11330.4|2
1633683610000|2021-10-08 09:00:10|11345.6|11330.6|11345.6|11330.6|11345.6|11330.6|11345.6|11330.6|0
1633683660000|2021-10-08 09:01:00|11345.1|11330.1|11339.2|11324.2|11345.1|11330.1|11339.2|11324.2|5
1633683670000|2021-10-08 09:01:10|11338.6|11323.6|11337.4|11322.4|11338.6|11323.6|11336.6|11321.6|2
1633683680000|2021-10-08 09:01:20|11336.1|11321.1|11332.7|11317.7|11336.1|11321.1|11332.7|11317.7|4
1633683690000|2021-10-08 09:01:30|11332.9|11317.9|11332.9|11317.9|11332.9|11317.9|11332.9|11317.9|0
1633683700000|2021-10-08 09:01:40|11333.1|11318.1|11333.1|11318.1|11333.4|11318.4|11332.9|11317.9|2
1633683710000|2021-10-08 09:01:50|11333.2|11318.2|11333.1|11318.1|11333.2|11318.2|11333.1|11318.1|0
1633683720000|2021-10-08 09:02:00|11333.2|11318.2|11333.1|11318.1|11333.2|11318.2|11332.9|11317.9|0
1633683730000|2021-10-08 09:02:10|11333.2|11318.2|11333.1|11318.1|11333.4|11318.4|11332.9|11317.9|0
1633683740000|2021-10-08 09:02:20|11332.9|11317.9|11333.3|11318.3|11333.3|11318.3|11332.9|11317.9|0
1633683750000|2021-10-08 09:02:30|11333.6|11318.6|11347.4|11322.4|11348.1|11323.1|11333.6|11318.6|7
1633683760000|2021-10-08 09:02:40|11342.1|11327.1|11341.5|11326.5|11347.1|11327.7|11341.5|11321.8|0
1633683770000|2021-10-08 09:02:50|11342.8|11327.8|11342.6|11327.6|11342.8|11327.8|11342.6|11327.6|1
1633683780000|2021-10-08 09:03:00|11342.3|11327.3|11349.8|11324.8|11350.2|11329.1|11341.3|11324.8|4
1633683790000|2021-10-08 09:03:10|11351.4|11326.4|11351.8|11326.8|11351.8|11326.8|11351.4|11326.4|0
1633683800000|2021-10-08 09:03:20|11352.8|11327.8|11349.6|11334.6|11352.8|11334.6|11348.7|11327.8|0
1633683810000|2021-10-08 09:03:30|11349.3|11334.3|11349.6|11334.6|11349.6|11334.6|11349.3|11334.3|1
1633683830000|2021-10-08 09:03:50|11349.4|11334.4|11349.4|11334.4|11349.4|11334.4|11349.4|11334.4|0
1633683840000|2021-10-08 09:04:00|11352.1|11337.1|11352.1|11337.1|11352.1|11337.1|11352.1|11337.1|0
1633683860000|2021-10-08 09:04:20|||||||||1
1633683870000|2021-10-08 09:04:30|11351.6|11336.6|11354.3|11339.3|11354.9|11339.9|11351.6|11336.6|7
1633683880000|2021-10-08 09:04:40|11354.9|11339.9|11355.1|11340.1|11355.1|11340.1|11354.9|11339.9|0
1633683890000|2021-10-08 09:04:50|11355.5|11340.5|11368.3|11353.3|11370.8|11355.8|11355.5|11340.5|19
1633683900000|2021-10-08 09:05:00|11368.9|11353.9|11368.9|11353.9|11368.9|11353.9|11368.9|11353.9|0
1633683910000|2021-10-08 09:05:10|11368.2|11353.2|11365.7|11350.7|11368.2|11353.2|11365.7|11350.7|0
1633683920000|2021-10-08 09:05:20|11367.6|11352.6|11372.6|11357.6|11372.6|11357.6|11367.6|11352.6|1
1633683930000|2021-10-08 09:05:30|11372.9|11357.9|11396.7|11371.7|11402.4|11384.1|11372.9|11357.9|13
1633683940000|2021-10-08 09:05:40|11398.2|11373.2|11397.8|11372.8|11398.2|11373.2|11397.8|11372.8|1
1633683950000|2021-10-08 09:05:50|11390.9|11375.9|11387|11372|11390.9|11375.9|11387|11372|1
1633683960000|2021-10-08 09:06:00|11387.3|11372.3|11397.9|11382.9|11398.2|11383.2|11387.3|11372.3|2
1633683970000|2021-10-08 09:06:10|11393.9|11378.9|11397.7|11382.7|11398.9|11383.9|11393.9|11378.9|1
1633683990000|2021-10-08 09:06:30|11396.4|11381.4|11396.4|11381.4|11396.4|11381.4|11396.4|11381.4|0
1633684000000|2021-10-08 09:06:40|11395.8|11380.8|11397.1|11382.1|11398.6|11383.6|11395.8|11380.8|5
1633684010000|2021-10-08 09:06:50|11396.4|11381.4|11407|11392|11407|11392|11395.8|11380.8|17
1633684020000|2021-10-08 09:07:00|11407.3|11392.3|11406.4|11391.4|11407.3|11392.3|11405.8|11390.8|4
1633684030000|2021-10-08 09:07:10|11406.7|11391.7|11406.1|11391.1|11406.7|11391.7|11406.1|11391.1|5
1633684040000|2021-10-08 09:07:20|11406.4|11391.4|11406.2|11391.2|11406.4|11391.4|11405.9|11390.9|4
1633684070000|2021-10-08 09:07:50|11404.8|11389.8|11404.5|11389.5|11409.8|11394.8|11404.5|11389.5|4
1633684080000|2021-10-08 09:08:00|11405|11390|11403.8|11378.8|11405|11390|11403|11378.8|0
1633684090000|2021-10-08 09:08:10|11400.3|11385.3|11400.6|11385.6|11404.8|11385.6|11400.3|11379.3|0
1633684120000|2021-10-08 09:08:40|11401.8|11386.8|11401.8|11386.8|11401.8|11386.8|11401.8|11386.8|0
1633684140000|2021-10-08 09:09:00|11401.6|11386.6|11401.3|11386.3|11401.6|11386.6|11401.3|11386.3|0
1633684150000|2021-10-08 09:09:10|11401|11386|11401|11386|11401|11386|11401|11386|0
1633684160000|2021-10-08 09:09:20|11399.6|11384.6|11399.9|11384.9|11399.9|11384.9|11399.6|11384.6|0
1633684170000|2021-10-08 09:09:30|11397.5|11382.5|11397.5|11382.5|11397.5|11382.5|11397.5|11382.5|0
1633684190000|2021-10-08 09:09:50|11400.2|11385.2|11400.7|11385.7|11400.7|11385.7|11399.7|11384.7|2
1633684200000|2021-10-08 09:10:00|11401|11386|11399.3|11384.3|11401.2|11386.2|11399.3|11384.3|0
1633684210000|2021-10-08 09:10:10|11397.5|11382.5|11397.5|11382.5|11397.5|11382.5|11397.5|11382.5|0
1633684260000|2021-10-08 09:11:00|11397|11382|11397|11382|11397|11382|11397|11382|0
1633684280000|2021-10-08 09:11:20|11397.5|11382.5|11407.2|11382.2|11407.2|11386.2|11397.5|11382.2|2
1633684290000|2021-10-08 09:11:30|11407.6|11382.6|11408.2|11383.2|11408.2|11383.2|11407.6|11382.6|0
1633684300000|2021-10-08 09:11:40|11403.7|11388.7|11403.7|11388.7|11403.7|11388.7|11403.7|11388.7|1
1633684310000|2021-10-08 09:11:50|11403.9|11388.9|11403.9|11388.9|11403.9|11388.9|11403.9|11388.9|0
1633684330000|2021-10-08 09:12:10|11403|11388|11403|11388|11403|11388|11403|11388|0
1633684390000|2021-10-08 09:13:10|||||||||1
1633684420000|2021-10-08 09:13:40|11402.8|11387.8|11402.5|11387.5|11402.8|11387.8|11402.5|11387.5|0
1633684430000|2021-10-08 09:13:50|11402.7|11387.7|11403.2|11388.2|11403.2|11388.2|11402.7|11387.7|0
1633684440000|2021-10-08 09:14:00|11402.4|11387.4|11400.7|11385.7|11402.7|11387.7|11400.7|11385.7|0
1633684460000|2021-10-08 09:14:20|11402.2|11387.2|11402.2|11387.2|11402.2|11387.2|11402.2|11387.2|1
1633684470000|2021-10-08 09:14:30|11403.2|11388.2|11403.2|11388.2|11403.2|11388.2|11403.2|11388.2|0
1633684480000|2021-10-08 09:14:40|11403|11388|11403|11388|11403|11388|11403|11388|0
1633684500000|2021-10-08 09:15:00|11405.2|11390.2|11402.7|11387.7|11405.2|11390.2|11401.6|11386.6|3
1633684530000|2021-10-08 09:15:30|11405.4|11390.4|11405.4|11390.4|11405.4|11390.4|11405.4|11390.4|1
1633684540000|2021-10-08 09:15:40|11408.2|11393.2|11408.2|11393.2|11409.2|11394.2|11408.2|11393.2|3
1633684550000|2021-10-08 09:15:50|11408.7|11393.7|11409.2|11394.2|11409.2|11394.2|11408.7|11393.7|3
1633684570000|2021-10-08 09:16:10|11412.2|11397.2|11412.2|11397.2|11412.6|11397.6|11412.2|11397.2|26
1633684580000|2021-10-08 09:16:20|11412|11397|11411.7|11396.7|11412|11397|11411.2|11396.2|3
1633684590000|2021-10-08 09:16:30|11411.2|11396.2|11411.2|11396.2|11411.2|11396.2|11411.2|11396.2|1
1633684600000|2021-10-08 09:16:40|11411.7|11396.7|11412.2|11397.2|11412.2|11397.2|11411.7|11396.7|4
1633684620000|2021-10-08 09:17:00|||||||||1
1633684640000|2021-10-08 09:17:20|||||||||1
1633684660000|2021-10-08 09:17:40|11413.2|11398.2|11415.5|11400.5|11420.9|11405.9|11413.2|11398.2|8
1633684670000|2021-10-08 09:17:50|11415.3|11400.3|11415.2|11400.2|11415.3|11400.3|11415.2|11400.2|0
1633684680000|2021-10-08 09:18:00|||||||||1
1633684700000|2021-10-08 09:18:20|11414.8|11399.8|11414.7|11399.7|11414.8|11399.8|11414.7|11399.7|1
1633684710000|2021-10-08 09:18:30|11414.5|11399.5|11414.5|11399.5|11414.5|11399.5|11414.5|11399.5|0
1633684720000|2021-10-08 09:18:40|11414.7|11399.7|11416|11401|11416|11401|11414.7|11399.7|0
1633684750000|2021-10-08 09:19:10|11414.4|11399.4|11414.6|11399.6|11414.6|11399.6|11413.1|11398.1|5
1633684760000|2021-10-08 09:19:20|11414.3|11399.3|11413.2|11398.2|11414.3|11399.3|11413.2|11398.2|4
1633684770000|2021-10-08 09:19:30|11415.6|11400.6|11415.6|11400.6|11415.6|11400.6|11415.6|11400.6|0
1633684780000|2021-10-08 09:19:40|11415.4|11400.4|11416|11401|11416|11401|11415.4|11400.4|0
1633684790000|2021-10-08 09:19:50|11416.2|11401.2|11416.2|11401.2|11416.2|11401.2|11416.2|11401.2|0
1633684850000|2021-10-08 09:20:50|11415.9|11400.9|11409.1|11394.1|11415.9|11400.9|11409.1|11394.1|34
1633684860000|2021-10-08 09:21:00|11409.5|11394.5|11408|11393|11409.5|11394.5|11407.8|11392.8|1
1633684870000|2021-10-08 09:21:10|11408.1|11393.1|11408.1|11393.1|11408.1|11393.1|11408.1|11393.1|0
1633684910000|2021-10-08 09:21:50|11408|11393|11411.6|11396.6|11411.6|11396.6|11408|11393|2
1633684940000|2021-10-08 09:22:20|11410.9|11395.9|11410.1|11395.1|11410.9|11395.9|11409.6|11394.6|0
1633684970000|2021-10-08 09:22:50|11409.6|11394.6|11409.6|11394.6|11409.6|11394.6|11409.6|11394.6|0
1633685000000|2021-10-08 09:23:20|11410.6|11395.6|11411.1|11396.1|11411.1|11396.1|11410.6|11395.6|2
1633685010000|2021-10-08 09:23:30|11410.9|11395.9|11413.4|11398.4|11417.1|11402.1|11410.9|11395.9|9
1633685020000|2021-10-08 09:23:40|11415.5|11400.5|11415.3|11400.3|11418.1|11403.1|11406.6|11391.6|13
1633685040000|2021-10-08 09:24:00|11415.6|11400.6|11415.6|11400.6|11415.6|11400.6|11415.6|11400.6|0
1633685050000|2021-10-08 09:24:10|11415.8|11400.8|11416.5|11401.5|11416.8|11401.8|11415.8|11400.8|2
1633685060000|2021-10-08 09:24:20|11416.7|11401.7|11422.1|11407.1|11426.6|11411.6|11416.7|11401.7|3
1633685090000|2021-10-08 09:24:50|11418|11403|11420.1|11405.1|11420.1|11405.1|11418|11403|1
1633685110000|2021-10-08 09:25:10|11423.4|11408.4|11423.2|11408.2|11423.4|11408.4|11423.1|11408.1|10
1633685120000|2021-10-08 09:25:20|11422.7|11407.7|11422.7|11407.7|11422.7|11407.7|11422.7|11407.7|1
1633685130000|2021-10-08 09:25:30|11424.6|11409.6|11424.1|11409.1|11424.6|11409.6|11424.1|11409.1|0
1633685140000|2021-10-08 09:25:40|11422.8|11407.8|11424.1|11409.1|11424.1|11409.1|11422.8|11407.8|2
1633685150000|2021-10-08 09:25:50|11423.8|11408.8|11423.8|11408.8|11423.8|11408.8|11423.8|11408.8|3
1633685160000|2021-10-08 09:26:00|11423.5|11408.5|11423|11408|11423.5|11408.5|11423|11408|4
1633685180000|2021-10-08 09:26:20|11416.1|11401.1|11416.1|11401.1|11416.1|11401.1|11416.1|11401.1|3
1633685190000|2021-10-08 09:26:30|11417.2|11402.2|11417.2|11402.2|11417.2|11402.2|11417.2|11402.2|0
1633685200000|2021-10-08 09:26:40|11418.1|11403.1|11418.1|11403.1|11418.1|11403.1|11418.1|11403.1|0
1633685240000|2021-10-08 09:27:20|11417.6|11402.6|11426.8|11411.8|11431.3|11416.3|11417.6|11402.6|5
1633685250000|2021-10-08 09:27:30|11425.9|11410.9|11425.9|11410.9|11425.9|11410.9|11425.9|11410.9|0
1633685260000|2021-10-08 09:27:40|11425.7|11410.7|11425.7|11410.7|11425.7|11410.7|11425.7|11410.7|0
1633685270000|2021-10-08 09:27:50|11426.5|11411.5|11424.6|11409.6|11430.4|11415.4|11424.6|11409.6|7
1633685280000|2021-10-08 09:28:00|11423.1|11408.1|11427.1|11412.1|11427.1|11412.1|11423.1|11408.1|2
1633685290000|2021-10-08 09:28:10|11426.5|11411.5|11424.8|11409.8|11426.5|11411.5|11423.5|11408.5|4
1633685300000|2021-10-08 09:28:20|11425|11410|11424.8|11409.8|11425|11410|11422.9|11407.9|2
1633685310000|2021-10-08 09:28:30|11425.4|11410.4|11428.3|11413.3|11428.3|11413.3|11425.4|11410.4|3
1633685320000|2021-10-08 09:28:40|11428.1|11413.1|11428.1|11413.1|11428.1|11413.1|11428.1|11413.1|0
1633685330000|2021-10-08 09:28:50|11427.9|11412.9|11427.5|11412.5|11427.9|11412.9|11427.5|11412.5|2
1633685340000|2021-10-08 09:29:00|11426.9|11411.9|11422.5|11407.5|11426.9|11411.9|11421.5|11406.5|3
1633685350000|2021-10-08 09:29:10|11421.9|11406.9|11421.9|11406.9|11421.9|11406.9|11421.9|11406.9|0
1633685370000|2021-10-08 09:29:30|11421.6|11406.6|11421.6|11406.6|11421.6|11406.6|11421.6|11406.6|0
1633685400000|2021-10-08 09:30:00|11421.2|11406.2|11418.7|11403.7|11421.2|11406.2|11418.7|11403.7|2
1633685410000|2021-10-08 09:30:10|11419.2|11404.2|11419.2|11404.2|11419.2|11404.2|11419.2|11404.2|0
1633685420000|2021-10-08 09:30:20|11417.2|11402.2|11417.2|11402.2|11417.2|11402.2|11417.2|11402.2|0
1633685430000|2021-10-08 09:30:30|||||||||1
1633685440000|2021-10-08 09:30:40|11418.6|11403.6|11418.6|11403.6|11418.6|11403.6|11418.6|11403.6|0
1633685450000|2021-10-08 09:30:50|11416.2|11401.2|11415.7|11400.7|11416.2|11401.2|11415.7|11400.7|1
1633685460000|2021-10-08 09:31:00|11415.5|11400.5|11415.2|11400.2|11415.5|11400.5|11415.2|11400.2|0
1633685470000|2021-10-08 09:31:10|11412.6|11397.6|11412.2|11397.2|11412.6|11397.6|11412|11397|4
1633685480000|2021-10-08 09:31:20|11411.6|11396.6|11407.7|11392.7|11411.9|11396.9|11406.6|11391.6|1
1633685490000|2021-10-08 09:31:30|11408|11393|11408.4|11393.4|11408.4|11393.4|11406.8|11391.8|2
1633685510000|2021-10-08 09:31:50|11407.2|11392.2|11405.7|11390.7|11407.2|11392.2|11405.2|11390.2|1
1633685520000|2021-10-08 09:32:00|11406|11391|11406.5|11391.5|11406.5|11391.5|11405.5|11390.5|1
1633685540000|2021-10-08 09:32:20|11407.3|11392.3|11408.2|11393.2|11408.2|11393.2|11407.3|11392.3|1
1633685560000|2021-10-08 09:32:40|11406.8|11391.8|11408.2|11393.2|11408.5|11393.5|11406.8|11391.8|3
1633685570000|2021-10-08 09:32:50|11409.5|11394.5|11427.3|11402.3|11428.4|11413.4|11409.5|11394.5|8
1633685580000|2021-10-08 09:33:00|11427|11402|11427|11402|11427|11402|11427|11402|0
1633685590000|2021-10-08 09:33:10|11421.8|11406.8|11421.8|11406.8|11421.8|11406.8|11421.8|11406.8|0
1633685600000|2021-10-08 09:33:20|11421.4|11406.4|11420.2|11405.2|11421.4|11406.4|11420.2|11405.2|0
1633685610000|2021-10-08 09:33:30|11420.7|11405.7|11420.1|11405.1|11420.7|11405.7|11420.1|11405.1|0
1633685620000|2021-10-08 09:33:40|11419.8|11404.8|11419.8|11404.8|11419.8|11404.8|11419.8|11404.8|0
1633685700000|2021-10-08 09:35:00|11416.5|11401.5|11416.5|11401.5|11416.5|11401.5|11416.5|11401.5|0
1633685710000|2021-10-08 09:35:10|11414.9|11399.9|11414.9|11399.9|11414.9|11399.9|11414.9|11399.9|0
1633685720000|2021-10-08 09:35:20|11414.5|11399.5|11412.7|11397.7|11414.5|11399.5|11412.7|11397.7|0
1633685730000|2021-10-08 09:35:30|11412.5|11397.5|11412.5|11397.5|11412.5|11397.5|11412.5|11397.5|1
1633685750000|2021-10-08 09:35:50|11412.9|11397.9|11412.9|11397.9|11412.9|11397.9|11412.9|11397.9|0
1633685780000|2021-10-08 09:36:20|11416.9|11401.9|11423.7|11398.7|11423.7|11402.5|11416.9|11398.7|3
1633685790000|2021-10-08 09:36:30|11424.6|11399.6|11423.4|11398.4|11424.6|11399.6|11423.4|11398.4|1
1633685800000|2021-10-08 09:36:40|11419.4|11404.4|11419.4|11404.4|11419.4|11404.4|11419.4|11404.4|0
1633685830000|2021-10-08 09:37:10|11419.1|11404.1|11419.1|11404.1|11419.1|11404.1|11419.1|11404.1|0
1633685860000|2021-10-08 09:37:40|11424.3|11399.3|11420.1|11405.1|11424.3|11405.3|11420.1|11399.3|3
1633685890000|2021-10-08 09:38:10|11420.3|11405.3|11420.3|11405.3|11420.3|11405.3|11420.3|11405.3|0
1633685900000|2021-10-08 09:38:20|11420|11405|11420|11405|11420|11405|11420|11405|1
1633685910000|2021-10-08 09:38:30|11420.3|11405.3|11420.3|11405.3|11420.3|11405.3|11420.3|11405.3|0
1633685920000|2021-10-08 09:38:40|11424.3|11399.3|11424.3|11399.3|11424.3|11399.3|11424.3|11399.3|1
1633685960000|2021-10-08 09:39:20|11419.4|11404.4|11418.9|11403.9|11420.2|11405.2|11418.9|11403.9|1
1633685970000|2021-10-08 09:39:30|11419.2|11404.2|11419.2|11404.2|11419.2|11404.2|11419.2|11404.2|0
1633686030000|2021-10-08 09:40:30|11419|11404|11419|11404|11419|11404|11419|11404|0
1633686040000|2021-10-08 09:40:40|11422.1|11407.1|11422.1|11407.1|11422.1|11407.1|11422.1|11407.1|0
1633686050000|2021-10-08 09:40:50|11423.7|11408.7|11423.7|11408.7|11423.7|11408.7|11423.7|11408.7|0
1633686060000|2021-10-08 09:41:00|11419.7|11404.7|11419.7|11404.7|11419.7|11404.7|11419.7|11404.7|0
1633686070000|2021-10-08 09:41:10|11420.2|11405.2|11420.7|11405.7|11420.7|11405.7|11420.2|11405.2|0
1633686090000|2021-10-08 09:41:30|11421|11406|11421|11406|11421|11406|11421|11406|0
1633686110000|2021-10-08 09:41:50|||||||||1
1633686130000|2021-10-08 09:42:10|11423.6|11408.6|11423.6|11408.6|11423.6|11408.6|11423.6|11408.6|13
1633686140000|2021-10-08 09:42:20|11424|11409|11426.9|11411.9|11427.2|11412.2|11424|11409|1
1633686150000|2021-10-08 09:42:30|11426.8|11411.8|11426.6|11411.6|11427.1|11412.1|11426.4|11411.4|0
1633686160000|2021-10-08 09:42:40|11426.3|11411.3|11426.2|11411.2|11426.3|11411.3|11426.2|11411.2|0
1633686170000|2021-10-08 09:42:50|11426.5|11411.5|11428.3|11413.3|11428.3|11413.3|11426.5|11411.5|9
1633686180000|2021-10-08 09:43:00|11427.9|11412.9|11427.5|11412.5|11427.9|11412.9|11427.5|11412.5|2
1633686190000|2021-10-08 09:43:10|11426.5|11411.5|11426.9|11411.9|11426.9|11411.9|11426.5|11411.5|1
1633686220000|2021-10-08 09:43:40|11426.7|11411.7|11426.4|11411.4|11426.7|11411.7|11426.4|11411.4|0
1633686250000|2021-10-08 09:44:10|11426.7|11411.7|11426.7|11411.7|11426.7|11411.7|11426.7|11411.7|0
1633686280000|2021-10-08 09:44:40|11426.5|11411.5|11424.4|11409.4|11426.5|11411.5|11424.4|11409.4|0
1633686310000|2021-10-08 09:45:10|11424.6|11409.6|11424.9|11409.9|11424.9|11409.9|11424.6|11409.6|0
1633686330000|2021-10-08 09:45:30|11425.4|11410.4|11424.8|11409.8|11425.4|11410.4|11424.6|11409.6|0
1633686340000|2021-10-08 09:45:40|11425.1|11410.1|11425.6|11410.6|11425.6|11410.6|11425.1|11410.1|0
1633686380000|2021-10-08 09:46:20|11425|11410|11425|11410|11425|11410|11425|11410|1
1633686390000|2021-10-08 09:46:30|11425.6|11410.6|11428.6|11413.6|11428.6|11413.6|11425.6|11410.6|0
1633686400000|2021-10-08 09:46:40|11430.1|11415.1|11430.1|11415.1|11430.1|11415.1|11430.1|11415.1|1
1633686410000|2021-10-08 09:46:50|11429.7|11414.7|11429.1|11414.1|11429.7|11414.7|11429.1|11414.1|0
1633686420000|2021-10-08 09:47:00|11430|11415|11429.5|11414.5|11430|11415|11429.5|11414.5|0
1633686430000|2021-10-08 09:47:10|11429.3|11414.3|11429|11414|11429.3|11414.3|11429|11414|0
1633686470000|2021-10-08 09:47:50|11428.4|11413.4|11426.4|11411.4|11428.4|11413.4|11426.4|11411.4|1
1633686480000|2021-10-08 09:48:00|11427|11412|11427|11412|11427|11412|11427|11412|0
1633686490000|2021-10-08 09:48:10|11427.8|11412.8|11428.1|11413.1|11428.1|11413.1|11427.8|11412.8|0
1633686520000|2021-10-08 09:48:40|11426.6|11411.6|11426.6|11411.6|11426.6|11411.6|11426.6|11411.6|1
1633686540000|2021-10-08 09:49:00|11424.5|11409.5|11427.6|11412.6|11427.6|11412.6|11424.5|11409.5|1
1633686550000|2021-10-08 09:49:10|11427|11412|11427|11412|11427|11412|11427|11412|0
1633686600000|2021-10-08 09:50:00|11426.4|11411.4|11426.4|11411.4|11426.4|11411.4|11426.4|11411.4|2
1633686610000|2021-10-08 09:50:10|11425.9|11410.9|11425.9|11410.9|11425.9|11410.9|11425.9|11410.9|0
1633686640000|2021-10-08 09:50:40|11425.7|11410.7|11423.9|11408.9|11425.7|11410.7|11423.9|11408.9|0
1633686650000|2021-10-08 09:50:50|11422.5|11407.5|11422.5|11407.5|11422.5|11407.5|11422.5|11407.5|0
1633686660000|2021-10-08 09:51:00|11422.2|11407.2|11422.2|11407.2|11422.2|11407.2|11422.2|11407.2|0
1633686670000|2021-10-08 09:51:10|11422.5|11407.5|11422.5|11407.5|11422.5|11407.5|11422.5|11407.5|0
1633686700000|2021-10-08 09:51:40|11425|11410|11426.9|11411.9|11427.9|11412.9|11425|11410|2
1633686710000|2021-10-08 09:51:50|11427.8|11412.8|11429.3|11414.3|11429.3|11414.3|11427.8|11412.8|1
1633686720000|2021-10-08 09:52:00|11430.6|11415.6|11432.3|11417.3|11434.9|11419.9|11430.6|11415.6|35
1633686730000|2021-10-08 09:52:10|11431.4|11416.4|11430.4|11415.4|11431.4|11416.4|11430.4|11415.4|0
1633686740000|2021-10-08 09:52:20|11429.2|11414.2|11429.2|11414.2|11429.2|11414.2|11429.2|11414.2|0
1633686770000|2021-10-08 09:52:50|11427.9|11412.9|11427.9|11412.9|11427.9|11412.9|11427.9|11412.9|1
1633686780000|2021-10-08 09:53:00|11428.5|11413.5|11428.5|11413.5|11428.5|11413.5|11428.5|11413.5|0
1633686790000|2021-10-08 09:53:10|11427.7|11412.7|11429.5|11414.5|11429.5|11414.5|11427.7|11412.7|0
1633686810000|2021-10-08 09:53:30|11429.2|11414.2|11427.7|11412.7|11429.2|11414.2|11427.7|11412.7|2
1633686820000|2021-10-08 09:53:40|11427.6|11412.6|11425.7|11410.7|11427.6|11412.6|11425.7|11410.7|0
1633686830000|2021-10-08 09:53:50|11426.7|11411.7|11425.2|11410.2|11426.7|11411.7|11424.2|11409.2|1
1633686840000|2021-10-08 09:54:00|11426.7|11411.7|11427.5|11412.5|11427.5|11412.5|11426.7|11411.7|0
1633686850000|2021-10-08 09:54:10|11428.5|11413.5|11430.2|11405.2|11430.2|11413.5|11420.7|11405.2|3
1633686860000|2021-10-08 09:54:20|11425.8|11410.8|11428.4|11413.4|11428.4|11413.4|11425.8|11410.8|3
1633686870000|2021-10-08 09:54:30|11429.7|11414.7|11431.4|11416.4|11431.4|11416.4|11429.7|11414.7|0
1633686880000|2021-10-08 09:54:40|11434.2|11419.2|11434.2|11419.2|11434.2|11419.2|11434.2|11419.2|0
1633686900000|2021-10-08 09:55:00|||||||||1
1633686920000|2021-10-08 09:55:20|||||||||1
1633686940000|2021-10-08 09:55:40|11433.8|11418.8|11433.8|11418.8|11433.8|11418.8|11433.8|11418.8|0
1633686950000|2021-10-08 09:55:50|||||||||2
1633686970000|2021-10-08 09:56:10|11432.6|11417.6|11432.6|11417.6|11432.6|11417.6|11432.6|11417.6|2
1633686980000|2021-10-08 09:56:20|11432.8|11417.8|11432.8|11417.8|11432.8|11417.8|11432.8|11417.8|1
1633686990000|2021-10-08 09:56:30|11433.2|11418.2|11433.4|11418.4|11433.4|11418.4|11433.2|11418.2|3
1633687000000|2021-10-08 09:56:40|11433.6|11418.6|11434|11419|11434|11419|11433.6|11418.6|2
1633687010000|2021-10-08 09:56:50|11434.4|11419.4|11434.4|11419.4|11434.4|11419.4|11434.4|11419.4|1
1633687020000|2021-10-08 09:57:00|11435.6|11420.6|11435.6|11420.6|11435.6|11420.6|11435.6|11420.6|0
1633687050000|2021-10-08 09:57:30|11437.1|11422.1|11437.1|11422.1|11437.1|11422.1|11437.1|11422.1|0
1633687060000|2021-10-08 09:57:40|11437.5|11422.5|11437.5|11422.5|11437.5|11422.5|11437.3|11422.3|1
1633687070000|2021-10-08 09:57:50|11437.3|11422.3|11437.3|11422.3|11437.5|11422.5|11437.3|11422.3|0
1633687080000|2021-10-08 09:58:00|11437.9|11422.9|11437.3|11422.3|11437.9|11422.9|11437.1|11422.1|1
1633687090000|2021-10-08 09:58:10|11437.5|11422.5|11437.7|11422.7|11437.7|11422.7|11437.5|11422.5|0
1633687120000|2021-10-08 09:58:40|11437.5|11422.5|11437.5|11422.5|11437.5|11422.5|11437.5|11422.5|0
1633687130000|2021-10-08 09:58:50|11437.7|11422.7|11437.7|11422.7|11437.7|11422.7|11437.7|11422.7|2
1633687140000|2021-10-08 09:59:00|||||||||1
1633687150000|2021-10-08 09:59:10|11437.9|11422.9|11437.9|11422.9|11437.9|11422.9|11437.9|11422.9|1
1633687170000|2021-10-08 09:59:30|11437.7|11422.7|11437.7|11422.7|11437.7|11422.7|11437.7|11422.7|0
1633687180000|2021-10-08 09:59:40|11437.5|11422.5|11437.5|11422.5|11437.5|11422.5|11437.5|11422.5|0
1633687190000|2021-10-08 09:59:50|11436|11421|11438.5|11423.5|11438.5|11423.5|11436|11421|1
1633687200000|2021-10-08 10:00:00|11438.8|11423.8|11439.4|11424.4|11439.4|11424.4|11438.8|11423.8|4
1633687220000|2021-10-08 10:00:20|11439.2|11424.2|11439.2|11424.2|11439.2|11424.2|11439.2|11424.2|0
1633687230000|2021-10-08 10:00:30|11440.8|11425.8|11440.8|11425.8|11440.8|11425.8|11440.8|11425.8|0
1633687240000|2021-10-08 10:00:40|11441|11426|11440.6|11425.6|11441|11426|11440.6|11425.6|0
1633687260000|2021-10-08 10:01:00|||||||||1
1633687270000|2021-10-08 10:01:10|11440.5|11425.5|11440.8|11425.8|11440.8|11425.8|11440.5|11425.5|0
1633687280000|2021-10-08 10:01:20|11440.5|11425.5|11437.2|11422.2|11440.5|11425.5|11437.2|11422.2|1
1633687290000|2021-10-08 10:01:30|11438.1|11423.1|11438.1|11423.1|11438.1|11423.1|11438.1|11423.1|1
1633687300000|2021-10-08 10:01:40|11437.8|11422.8|11437.8|11422.8|11437.8|11422.8|11437.8|11422.8|1
1633687320000|2021-10-08 10:02:00|11438.2|11423.2|11440|11425|11440|11425|11438.2|11423.2|10
1633687330000|2021-10-08 10:02:10|11442|11427|11440.1|11425.1|11442|11427|11439.8|11424.8|1
1633687350000|2021-10-08 10:02:30|11439.9|11424.9|11439.7|11424.7|11440.1|11425.1|11439.7|11424.7|0
1633687380000|2021-10-08 10:03:00|11439.4|11424.4|11439|11424|11439.4|11424.4|11439|11424|2
1633687390000|2021-10-08 10:03:10|11439.2|11424.2|11439.2|11424.2|11439.2|11424.2|11439.2|11424.2|0
1633687410000|2021-10-08 10:03:30|11439|11424|11439.2|11424.2|11439.2|11424.2|11439|11424|0
1633687480000|2021-10-08 10:04:40|11438.9|11423.9|11438.9|11423.9|11438.9|11423.9|11438.9|11423.9|0
1633687510000|2021-10-08 10:05:10|||||||||1
1633687520000|2021-10-08 10:05:20|11439.1|11424.1|11439.1|11424.1|11439.1|11424.1|11439.1|11424.1|2
1633687530000|2021-10-08 10:05:30|11438.7|11423.7|11438.5|11423.5|11438.7|11423.7|11438.5|11423.5|5
1633687570000|2021-10-08 10:06:10|11438.1|11423.1|11437.9|11422.9|11438.1|11423.1|11437.9|11422.9|1
1633687590000|2021-10-08 10:06:30|||||||||1
1633687600000|2021-10-08 10:06:40|11437.7|11422.7|11437.7|11422.7|11437.7|11422.7|11437.7|11422.7|1
1633687660000|2021-10-08 10:07:40|||||||||1
1633687670000|2021-10-08 10:07:50|11438.6|11423.6|11438.6|11423.6|11438.6|11423.6|11438.6|11423.6|13
1633687680000|2021-10-08 10:08:00|||||||||1
1633687750000|2021-10-08 10:09:10|11437.1|11422.1|11437.1|11422.1|11437.1|11422.1|11437.1|11422.1|4
1633687760000|2021-10-08 10:09:20|11434.4|11419.4|11434.4|11419.4|11434.4|11419.4|11434.4|11419.4|1
1633687800000|2021-10-08 10:10:00|11432.5|11417.5|11435|11420|11435|11420|11432.5|11417.5|1
1633687810000|2021-10-08 10:10:10|11434.8|11419.8|11434.8|11419.8|11435|11420|11434.8|11419.8|0
1633687820000|2021-10-08 10:10:20|11434.6|11419.6|11434|11419|11434.6|11419.6|11434|11419|0
1633687840000|2021-10-08 10:10:40|11434.6|11419.6|11434.6|11419.6|11434.6|11419.6|11434.6|11419.6|0
1633687890000|2021-10-08 10:11:30|||||||||2
1633687900000|2021-10-08 10:11:40|11434.3|11419.3|11434.3|11419.3|11434.3|11419.3|11434.3|11419.3|0
1633687920000|2021-10-08 10:12:00|11436.8|11421.8|11436.8|11421.8|11436.8|11421.8|11436.8|11421.8|0
1633688020000|2021-10-08 10:13:40|11435.2|11420.2|11435.2|11420.2|11435.2|11420.2|11435.2|11420.2|1
1633688030000|2021-10-08 10:13:50|11435|11420|11435|11420|11435|11420|11435|11420|0
1633688040000|2021-10-08 10:14:00|||||||||2
1633688070000|2021-10-08 10:14:30|||||||||1
1633688080000|2021-10-08 10:14:40|11434.7|11419.7|11434.7|11419.7|11434.7|11419.7|11434.7|11419.7|0
1633688100000|2021-10-08 10:15:00|||||||||2
1633688130000|2021-10-08 10:15:30|11434.5|11419.5|11434.7|11419.7|11434.7|11419.7|11434.3|11419.3|3
1633688140000|2021-10-08 10:15:40|11434.4|11419.4|11433.8|11418.8|11434.4|11419.4|11433.8|11418.8|5
1633688170000|2021-10-08 10:16:10|11433.7|11418.7|11433.8|11418.8|11433.8|11418.8|11433.7|11418.7|0
1633688200000|2021-10-08 10:16:40|11432.7|11417.7|11431.8|11416.8|11432.7|11417.7|11431.8|11416.8|0
1633688220000|2021-10-08 10:17:00|11432.3|11417.3|11432.3|11417.3|11432.3|11417.3|11432.3|11417.3|0
1633688260000|2021-10-08 10:17:40|11431.8|11416.8|11431.8|11416.8|11431.8|11416.8|11431.8|11416.8|1
1633688280000|2021-10-08 10:18:00|11433|11418|11433.4|11418.4|11433.4|11418.4|11433|11418|5
1633688300000|2021-10-08 10:18:20|||||||||1
1633688310000|2021-10-08 10:18:30|11433.6|11418.6|11433.6|11418.6|11433.6|11418.6|11433.6|11418.6|2
1633688350000|2021-10-08 10:19:10|11433.4|11418.4|11432.9|11417.9|11433.4|11418.4|11432.9|11417.9|0
1633688360000|2021-10-08 10:19:20|11433.1|11418.1|11433.1|11418.1|11433.1|11418.1|11433.1|11418.1|0
1633688370000|2021-10-08 10:19:30|11433.6|11418.6|11433.6|11418.6|11433.6|11418.6|11433.6|11418.6|0
1633688390000|2021-10-08 10:19:50|11433.4|11418.4|11433.4|11418.4|11433.4|11418.4|11433.2|11418.2|2
1633688400000|2021-10-08 10:20:00|11433.2|11418.2|11433.4|11418.4|11433.4|11418.4|11433.2|11418.2|2
1633688430000|2021-10-08 10:20:30|11433.2|11418.2|11433.2|11418.2|11433.2|11418.2|11433.2|11418.2|0
1633688440000|2021-10-08 10:20:40|||||||||3
1633688450000|2021-10-08 10:20:50|11432.9|11417.9|11432.9|11417.9|11432.9|11417.9|11432.9|11417.9|3
1633688460000|2021-10-08 10:21:00|11433.1|11418.1|11433.1|11418.1|11433.1|11418.1|11433.1|11418.1|0
1633688480000|2021-10-08 10:21:20|11435.5|11420.5|11436.1|11421.1|11436.1|11421.1|11435.5|11420.5|1
1633688490000|2021-10-08 10:21:30|11437.3|11422.3|11435.1|11420.1|11437.3|11422.3|11435.1|11420.1|1
1633688500000|2021-10-08 10:21:40|11435.7|11420.7|11435.5|11420.5|11435.7|11420.7|11435.3|11420.3|1
1633688510000|2021-10-08 10:21:50|||||||||1
1633688550000|2021-10-08 10:22:30|11435.3|11420.3|11435.3|11420.3|11435.3|11420.3|11435.3|11420.3|1
1633688560000|2021-10-08 10:22:40|11435|11420|11433.3|11418.3|11435|11420|11433.3|11418.3|2
1633688570000|2021-10-08 10:22:50|11433.5|11418.5|11433.7|11418.7|11434.2|11419.2|11433.5|11418.5|0
1633688580000|2021-10-08 10:23:00|11433.3|11418.3|11432|11417|11433.3|11418.3|11432|11417|0
1633688590000|2021-10-08 10:23:10|||||||||3
1633688600000|2021-10-08 10:23:20|11431.6|11416.6|11431.6|11416.6|11431.6|11416.6|11431.6|11416.6|1
1633688610000|2021-10-08 10:23:30|11431|11416|11431|11416|11431|11416|11431|11416|3
1633688620000|2021-10-08 10:23:40|||||||||1
1633688640000|2021-10-08 10:24:00|11431.5|11416.5|11431.5|11416.5|11431.5|11416.5|11431|11416|3
1633688680000|2021-10-08 10:24:40|11432|11417|11432|11417|11432|11417|11432|11417|1
1633688690000|2021-10-08 10:24:50|11432.2|11417.2|11432.5|11417.5|11432.5|11417.5|11432.2|11417.2|1
1633688760000|2021-10-08 10:26:00|11431.9|11416.9|11431|11416|11432.2|11417.2|11431|11416|1
1633688770000|2021-10-08 10:26:10|||||||||2
1633688840000|2021-10-08 10:27:20|11423|11408|11422.2|11407.2|11423|11408|11422.2|11407.2|1
1633688850000|2021-10-08 10:27:30|11422.5|11407.5|11421.7|11406.7|11422.5|11407.5|11421.7|11406.7|0
1633688870000|2021-10-08 10:27:50|11422|11407|11422|11407|11422|11407|11422|11407|0
1633688880000|2021-10-08 10:28:00|11420.8|11405.8|11421.3|11406.3|11421.3|11406.3|11420.8|11405.8|1
1633688900000|2021-10-08 10:28:20|11422.8|11407.8|11421.7|11406.7|11423.2|11408.2|11421.5|11406.5|1
1633688910000|2021-10-08 10:28:30|11421.5|11406.5|11421.7|11406.7|11422|11407|11421.5|11406.5|0
1633688920000|2021-10-08 10:28:40|11421.8|11406.8|11422|11407|11422|11407|11421.7|11406.7|0
1633688930000|2021-10-08 10:28:50|11421.6|11406.6|11421|11406|11421.6|11406.6|11421|11406|0
1633688970000|2021-10-08 10:29:30|11421.3|11406.3|11421.3|11406.3|11421.3|11406.3|11421.3|11406.3|0
1633688980000|2021-10-08 10:29:40|11421.5|11406.5|11420.8|11405.8|11421.5|11406.5|11420.8|11405.8|2
1633688990000|2021-10-08 10:29:50|11420.3|11405.3|11420.3|11405.3|11420.3|11405.3|11420.3|11405.3|0
1633689020000|2021-10-08 10:30:20|11420|11405|11419.4|11404.4|11420|11405|11419.4|11404.4|1
1633689040000|2021-10-08 10:30:40|11417.3|11402.3|11417.1|11402.1|11417.3|11402.3|11416.8|11401.8|3
1633689050000|2021-10-08 10:30:50|11416.7|11401.7|11416.1|11401.1|11416.7|11401.7|11416.1|11401.1|0
1633689060000|2021-10-08 10:31:00|11415.9|11400.9|11415.1|11400.1|11415.9|11400.9|11415.1|11400.1|2
1633689090000|2021-10-08 10:31:30|11416.5|11401.5|11416.5|11401.5|11416.5|11401.5|11414.9|11399.9|4
1633689100000|2021-10-08 10:31:40|11415.3|11400.3|11415.3|11400.3|11415.3|11400.3|11415.1|11400.1|2
1633689120000|2021-10-08 10:32:00|11415.1|11400.1|11415.1|11400.1|11415.1|11400.1|11415.1|11400.1|5
1633689160000|2021-10-08 10:32:40|11414.9|11399.9|11413.5|11398.5|11414.9|11399.9|11413.5|11398.5|0
1633689170000|2021-10-08 10:32:50|11412.9|11397.9|11415.1|11400.1|11415.1|11400.1|11412.9|11397.9|2
1633689180000|2021-10-08 10:33:00|11415.3|11400.3|11411.5|11396.5|11415.3|11400.3|11411.5|11396.5|13
1633689190000|2021-10-08 10:33:10|11411.9|11396.9|11406.8|11391.8|11411.9|11396.9|11406.1|11391.1|4
1633689200000|2021-10-08 10:33:20|11407|11392|11407.6|11392.6|11407.6|11392.6|11407|11392|0
1633689210000|2021-10-08 10:33:30|11409.7|11394.7|11410.7|11395.7|11410.7|11395.7|11409.7|11394.7|1
1633689220000|2021-10-08 10:33:40|11410.5|11395.5|11410.5|11395.5|11410.5|11395.5|11410.5|11395.5|1
1633689230000|2021-10-08 10:33:50|||||||||1
1633689240000|2021-10-08 10:34:00|11410.3|11395.3|11410.5|11395.5|11410.7|11395.7|11410.3|11395.3|2
1633689260000|2021-10-08 10:34:20|11410.7|11395.7|11410.3|11395.3|11410.7|11395.7|11409.7|11394.7|2
1633689270000|2021-10-08 10:34:30|11411.2|11396.2|11411.2|11396.2|11411.2|11396.2|11411.2|11396.2|1
1633689280000|2021-10-08 10:34:40|11411.7|11396.7|11411.7|11396.7|11411.7|11396.7|11411.7|11396.7|1
1633689290000|2021-10-08 10:34:50|11410.3|11395.3|11410.5|11395.5|11410.5|11395.5|11410.3|11395.3|3
1633689300000|2021-10-08 10:35:00|||||||||2
1633689310000|2021-10-08 10:35:10|11407.5|11392.5|11404.1|11389.1|11407.5|11392.5|11404.1|11389.1|2
1633689330000|2021-10-08 10:35:30|11403.5|11388.5|11403.5|11388.5|11403.5|11388.5|11403.5|11388.5|1
1633689340000|2021-10-08 10:35:40|11403.8|11388.8|11403.8|11388.8|11403.8|11388.8|11403.8|11388.8|1
1633689360000|2021-10-08 10:36:00|11404.5|11389.5|11405|11390|11405|11390|11404.5|11389.5|5
1633689370000|2021-10-08 10:36:10|11404.6|11389.6|11403.1|11388.1|11405|11390|11403.1|11388.1|1
1633689380000|2021-10-08 10:36:20|11405|11390|11406.5|11391.5|11406.5|11391.5|11405|11390|0
1633689400000|2021-10-08 10:36:40|11406|11391|11406|11391|11406|11391|11406|11391|0
1633689410000|2021-10-08 10:36:50|11405.8|11390.8|11405.5|11390.5|11405.8|11390.8|11405.5|11390.5|0
1633689420000|2021-10-08 10:37:00|11404.5|11389.5|11404.1|11389.1|11404.5|11389.5|11404.1|11389.1|0
1633689430000|2021-10-08 10:37:10|11403.6|11388.6|11403.6|11388.6|11403.6|11388.6|11403.6|11388.6|1
1633689460000|2021-10-08 10:37:40|11403.8|11388.8|11403.8|11388.8|11403.8|11388.8|11403.8|11388.8|0
1633689470000|2021-10-08 10:37:50|11404.1|11389.1|11403.8|11388.8|11404.1|11389.1|11403.8|11388.8|1
1633689480000|2021-10-08 10:38:00|11403.6|11388.6|11400.6|11385.6|11403.6|11388.6|11400.6|11385.6|0
1633689490000|2021-10-08 10:38:10|11400.1|11385.1|11399.7|11384.7|11400.1|11385.1|11399.7|11384.7|0
1633689500000|2021-10-08 10:38:20|11399.1|11384.1|11400.1|11385.1|11400.9|11385.9|11399.1|11384.1|1
1633689510000|2021-10-08 10:38:30|11398.6|11383.6|11397.6|11382.6|11400.9|11385.9|11397.6|11382.6|1
1633689520000|2021-10-08 10:38:40|11400.1|11385.1|11399.1|11384.1|11400.1|11385.1|11398.9|11383.9|1
1633689540000|2021-10-08 10:39:00|11400.3|11385.3|11402.6|11387.6|11402.6|11387.6|11399.8|11384.8|3
1633689560000|2021-10-08 10:39:20|11401.8|11386.8|11401.8|11386.8|11401.8|11386.8|11401.8|11386.8|0
1633689570000|2021-10-08 10:39:30|11401.1|11386.1|11401.1|11386.1|11401.1|11386.1|11401.1|11386.1|0
1633689580000|2021-10-08 10:39:40|11401.4|11386.4|11401.4|11386.4|11401.4|11386.4|11401.4|11386.4|0
1633689590000|2021-10-08 10:39:50|11400.9|11385.9|11400.9|11385.9|11400.9|11385.9|11400.9|11385.9|0
1633689600000|2021-10-08 10:40:00|11400.3|11385.3|11400.3|11385.3|11400.3|11385.3|11400.3|11385.3|0
1633689610000|2021-10-08 10:40:10|11399.3|11384.3|11400.5|11385.5|11400.5|11385.5|11399.3|11384.3|1
1633689630000|2021-10-08 10:40:30|||||||||1
1633689660000|2021-10-08 10:41:00|11401.4|11386.4|11397.4|11372.4|11404.6|11386.4|11397.4|11366.6|8
1633689670000|2021-10-08 10:41:10|11397.6|11372.6|11393.4|11355.9|11397.6|11372.6|11392.4|11354.9|31
1633689680000|2021-10-08 10:41:20|11394.2|11356.7|11387.4|11362.4|11395.4|11362.4|11385.8|11355.9|3
1633689690000|2021-10-08 10:41:30|11387.1|11362.1|11377|11362|11387.1|11366.1|11376.1|11361.1|4
1633689700000|2021-10-08 10:41:40|11376.5|11361.5|11381.6|11366.6|11381.6|11366.6|11376.5|11361.5|2
1633689710000|2021-10-08 10:41:50|11373.4|11358.4|11374.1|11359.1|11375.4|11360.4|11373.4|11358.4|3
1633689720000|2021-10-08 10:42:00|11372.8|11357.8|11373.2|11358.2|11373.2|11358.2|11372.7|11357.7|0
1633689740000|2021-10-08 10:42:20|11373|11358|11373|11358|11373|11358|11373|11358|0
1633689770000|2021-10-08 10:42:50|11372.6|11357.6|11372.6|11357.6|11372.6|11357.6|11371.6|11356.6|1
1633689780000|2021-10-08 10:43:00|11372.8|11357.8|11373|11358|11373|11358|11372.8|11357.8|1
1633689790000|2021-10-08 10:43:10|11373.2|11358.2|11372.2|11357.2|11373.2|11358.2|11372.2|11357.2|1
1633689800000|2021-10-08 10:43:20|11368.9|11353.9|11371.7|11346.7|11371.7|11353.9|11367.6|11346.7|20
1633689810000|2021-10-08 10:43:30|11371.9|11346.9|11364.4|11349.4|11371.9|11354.6|11364.2|11346.6|5
1633689820000|2021-10-08 10:43:40|11363.7|11348.7|11363.9|11348.9|11363.9|11348.9|11363.4|11348.4|1
1633689830000|2021-10-08 10:43:50|11364.3|11349.3|11364.3|11349.3|11364.3|11349.3|11364.3|11349.3|0
1633689840000|2021-10-08 10:44:00|||||||||1
1633689850000|2021-10-08 10:44:10|11363.9|11348.9|11362.2|11347.2|11364.9|11349.9|11362.2|11347.2|7
1633689860000|2021-10-08 10:44:20|11362.8|11347.8|11363.6|11348.6|11364.4|11349.4|11362.8|11347.8|0
1633689870000|2021-10-08 10:44:30|11363.7|11348.7|11364.7|11349.7|11364.7|11349.7|11363.6|11348.6|0
1633689880000|2021-10-08 10:44:40|11363.5|11348.5|11363.5|11348.5|11363.5|11348.5|11363.5|11348.5|0
1633689890000|2021-10-08 10:44:50|11363.7|11348.7|11362.8|11347.8|11364|11349|11362.4|11347.4|1
1633689900000|2021-10-08 10:45:00|11362.5|11347.5|11362.5|11347.5|11363|11348|11362.4|11347.4|0
1633689910000|2021-10-08 10:45:10|11363.5|11348.5|11362.5|11347.5|11363.5|11348.5|11362.5|11347.5|0
1633689920000|2021-10-08 10:45:20|11363|11348|11362.4|11347.4|11363.5|11348.5|11362.4|11347.4|2
1633689930000|2021-10-08 10:45:30|11362.6|11347.6|11363.5|11348.5|11364|11349|11362.6|11347.6|0
1633689940000|2021-10-08 10:45:40|11364|11349|11364.5|11349.5|11364.5|11349.5|11363.2|11348.2|0
1633689950000|2021-10-08 10:45:50|11363.7|11348.7|11361.5|11346.5|11364.5|11349.5|11361.5|11346.5|2
1633689960000|2021-10-08 10:46:00|11358.2|11343.2|11357.8|11342.8|11358.4|11343.4|11357.8|11342.8|1
1633689970000|2021-10-08 10:46:10|11357.4|11342.4|11357.5|11342.5|11358.5|11343.5|11357.4|11342.4|0
1633689980000|2021-10-08 10:46:20|11359.7|11344.7|11363.5|11348.5|11363.5|11348.5|11358.9|11343.9|25
1633689990000|2021-10-08 10:46:30|11364.7|11349.7|11366.4|11351.4|11370|11351.7|11362.2|11343.8|3
1633690000000|2021-10-08 10:46:40|11368.9|11353.9|11368.7|11353.7|11368.9|11353.9|11368.7|11353.7|0
1633690010000|2021-10-08 10:46:50|11367.6|11352.6|11365.9|11350.9|11367.6|11352.6|11365.9|11350.9|1
1633690020000|2021-10-08 10:47:00|11365.2|11350.2|11367.5|11352.5|11367.7|11352.7|11363.2|11348.2|2
1633690030000|2021-10-08 10:47:10|11366.6|11351.6|11365|11350|11366.6|11351.6|11365|11350|0
1633690040000|2021-10-08 10:47:20|11364.5|11349.5|11362.8|11347.8|11364.5|11349.5|11362.8|11347.8|0
1633690050000|2021-10-08 10:47:30|11362.5|11347.5|11372|11347|11372|11349.3|11362.5|11347|0
1633690070000|2021-10-08 10:47:50|11365.9|11350.9|11365.9|11350.9|11365.9|11350.9|11365.9|11350.9|1
1633690080000|2021-10-08 10:48:00|11365.6|11350.6|11365.6|11350.6|11365.6|11350.6|11365.6|11350.6|0
1633690090000|2021-10-08 10:48:10|11364.8|11349.8|11363.6|11348.6|11364.8|11349.8|11363.6|11348.6|0
1633690100000|2021-10-08 10:48:20|||||||||2
1633690110000|2021-10-08 10:48:30|11363.8|11348.8|11363.8|11348.8|11363.8|11348.8|11363.8|11348.8|0
1633690120000|2021-10-08 10:48:40|11364.2|11349.2|11364.5|11349.5|11364.5|11349.5|11364.2|11349.2|0
1633690130000|2021-10-08 10:48:50|11363.2|11348.2|11364.1|11349.1|11364.1|11349.1|11363.2|11348.2|0
1633690140000|2021-10-08 10:49:00|11361.3|11346.3|11361.5|11346.5|11361.5|11346.5|11361.3|11346.3|0
1633690150000|2021-10-08 10:49:10|11362.5|11347.5|11364|11349|11364|11349|11362.5|11347.5|1
1633690160000|2021-10-08 10:49:20|11364.2|11349.2|11364.2|11349.2|11364.2|11349.2|11364.2|11349.2|0
1633690180000|2021-10-08 10:49:40|11364.4|11349.4|11364.2|11349.2|11364.4|11349.4|11364.2|11349.2|0
1633690190000|2021-10-08 10:49:50|11364.4|11349.4|11372.8|11357.8|11372.8|11357.8|11363.8|11348.8|25
1633690200000|2021-10-08 10:50:00|11372.5|11357.5|11368.8|11353.8|11374.2|11357.8|11368.8|11349.2|17
1633690210000|2021-10-08 10:50:10|11369|11354|11366.1|11351.1|11369|11354|11365.8|11350.8|1
1633690220000|2021-10-08 10:50:20|11366.3|11351.3|11366.5|11351.5|11366.5|11351.5|11366.3|11351.3|0
1633690230000|2021-10-08 10:50:30|11369.3|11354.3|11369.5|11354.5|11369.5|11354.5|11369.3|11354.3|2
1633690240000|2021-10-08 10:50:40|11369.7|11354.7|11369.5|11354.5|11369.7|11354.7|11369.3|11354.3|0
1633690250000|2021-10-08 10:50:50|11369.4|11354.4|11365.2|11350.2|11369.7|11354.7|11365.2|11350.2|2
1633690260000|2021-10-08 10:51:00|11365.5|11350.5|11365.5|11350.5|11365.5|11350.5|11365.5|11350.5|0
1633690270000|2021-10-08 10:51:10|11365.7|11350.7|11365.7|11350.7|11365.7|11350.7|11365.7|11350.7|0
1633690280000|2021-10-08 10:51:20|11365.3|11350.3|11365.3|11350.3|11365.3|11350.3|11365.3|11350.3|0
1633690290000|2021-10-08 10:51:30|11364.1|11349.1|11365.1|11350.1|11365.1|11350.1|11364.1|11349.1|0
1633690300000|2021-10-08 10:51:40|11368.5|11353.5|11366.6|11351.6|11368.7|11353.7|11366.6|11351.6|14
1633690310000|2021-10-08 10:51:50|11367.6|11352.6|11367.1|11352.1|11370.9|11355.9|11366.9|11351.9|10
1633690320000|2021-10-08 10:52:00|11366.7|11351.7|11366.1|11351.1|11366.7|11351.7|11366.1|11351.1|0
1633690340000|2021-10-08 10:52:20|11365.3|11350.3|11364.1|11349.1|11365.3|11350.3|11364.1|11349.1|2
1633690350000|2021-10-08 10:52:30|11363.9|11348.9|11362.8|11347.8|11363.9|11348.9|11362.8|11347.8|9
1633690360000|2021-10-08 10:52:40|11361.9|11346.9|11362.5|11347.5|11362.5|11347.5|11361.5|11346.5|2
1633690370000|2021-10-08 10:52:50|11363.5|11348.5|11362.6|11347.6|11363.5|11348.5|11362.6|11347.6|3
1633690380000|2021-10-08 10:53:00|11364.4|11349.4|11365.5|11350.5|11366.9|11351.9|11364.4|11349.4|4
1633690390000|2021-10-08 10:53:10|11363.5|11348.5|11362.3|11347.3|11363.5|11348.5|11362.3|11347.3|0
1633690400000|2021-10-08 10:53:20|11361.1|11346.1|11359.6|11344.6|11361.1|11346.1|11359.6|11344.6|7
1633690410000|2021-10-08 10:53:30|11359.3|11344.3|11358|11343|11359.3|11344.3|11358|11343|0
1633690430000|2021-10-08 10:53:50|11357|11342|11365.7|11350.7|11365.7|11350.7|11357|11342|12
1633690440000|2021-10-08 10:54:00|11366|11351|11363.8|11348.8|11366|11351|11363|11348|4
1633690450000|2021-10-08 10:54:10|11363.5|11348.5|11363.6|11348.6|11363.6|11348.6|11363.5|11348.5|0
1633690460000|2021-10-08 10:54:20|11369.7|11354.7|11370|11355|11370|11355|11369.7|11354.7|10
1633690470000|2021-10-08 10:54:30|11369.7|11354.7|11363.8|11348.8|11369.7|11354.7|11363.8|11348.8|1
1633690490000|2021-10-08 10:54:50|11364|11349|11364.5|11349.5|11364.5|11349.5|11364|11349|0
1633690500000|2021-10-08 10:55:00|11364.1|11349.1|11363.8|11348.8|11364.1|11349.1|11363.8|11348.8|1
1633690540000|2021-10-08 10:55:40|11364.1|11349.1|11364.4|11349.4|11364.4|11349.4|11364.1|11349.1|5
1633690550000|2021-10-08 10:55:50|11362.8|11347.8|11362.8|11347.8|11362.8|11347.8|11362.8|11347.8|0
1633690560000|2021-10-08 10:56:00|11361.3|11346.3|11359.7|11344.7|11361.3|11346.3|11359.7|11344.7|3
1633690570000|2021-10-08 10:56:10|11358.5|11343.5|11354.6|11339.6|11359.7|11344.7|11354.6|11339.6|9
1633690580000|2021-10-08 10:56:20|11353.9|11338.9|11354.8|11339.8|11354.8|11339.8|11353.9|11338.9|0
1633690590000|2021-10-08 10:56:30|11353|11338|11353|11338|11353.3|11338.3|11353|11338|15
1633690600000|2021-10-08 10:56:40|11352.8|11337.8|11352.8|11337.8|11352.8|11337.8|11352.8|11337.8|0
1633690610000|2021-10-08 10:56:50|11352.9|11337.9|11352.9|11337.9|11352.9|11337.9|11352.9|11337.9|0
1633690630000|2021-10-08 10:57:10|11353.1|11338.1|11352.9|11337.9|11353.1|11338.1|11352.9|11337.9|1
1633690640000|2021-10-08 10:57:20|11352.7|11337.7|11352.2|11337.2|11352.7|11337.7|11352.2|11337.2|1
1633690650000|2021-10-08 10:57:30|||||||||1
1633690660000|2021-10-08 10:57:40|11351.8|11336.8|11350.6|11335.6|11352.1|11337.1|11350.1|11335.1|2
1633690670000|2021-10-08 10:57:50|11350.2|11335.2|11350.5|11335.5|11351.1|11336.1|11349.9|11334.9|2
1633690690000|2021-10-08 10:58:10|11350.1|11335.1|11350.5|11335.5|11350.5|11335.5|11350.1|11335.1|3
1633690700000|2021-10-08 10:58:20|11349.5|11334.5|11348.6|11333.6|11349.5|11334.5|11348.6|11333.6|5
1633690710000|2021-10-08 10:58:30|11348.8|11333.8|11348.8|11333.8|11348.8|11333.8|11348.8|11333.8|1
1633690720000|2021-10-08 10:58:40|11348.4|11333.4|11349|11334|11349.2|11334.2|11348.4|11333.4|1
1633690730000|2021-10-08 10:58:50|11349.2|11334.2|11349|11334|11349.2|11334.2|11349|11334|0
1633690740000|2021-10-08 10:59:00|11348.4|11333.4|11350|11335|11350|11335|11348.4|11333.4|7
1633690750000|2021-10-08 10:59:10|11350.9|11335.9|11352|11337|11352|11337|11350.9|11335.9|4
1633690760000|2021-10-08 10:59:20|11351.2|11336.2|11352.2|11337.2|11353.2|11338.2|11351.2|11336.2|1
1633690770000|2021-10-08 10:59:30|11352.6|11337.6|11353.2|11338.2|11353.2|11338.2|11352.6|11337.6|0
1633690790000|2021-10-08 10:59:50|11354.2|11339.2|11352.3|11337.3|11354.5|11339.5|11351.7|11336.7|2
1633690810000|2021-10-08 11:00:10|11352.7|11337.7|11352.7|11337.7|11353|11338|11352.7|11337.7|0
1633690820000|2021-10-08 11:00:20|11352.5|11337.5|11353|11338|11353|11338|11352.5|11337.5|0
1633690840000|2021-10-08 11:00:40|11354.9|11339.9|11354.9|11339.9|11354.9|11339.9|11354.9|11339.9|2
1633690850000|2021-10-08 11:00:50|11356.2|11341.2|11356.2|11341.2|11356.2|11341.2|11356.2|11341.2|1
1633690860000|2021-10-08 11:01:00|11357.4|11342.4|11357.4|11342.4|11357.4|11342.4|11357.4|11342.4|0
1633690870000|2021-10-08 11:01:10|11357.7|11342.7|11357.7|11342.7|11357.7|11342.7|11357.7|11342.7|0
1633690880000|2021-10-08 11:01:20|11357.4|11342.4|11362.2|11337.2|11362.2|11342.4|11357.4|11337.2|1
1633690900000|2021-10-08 11:01:40|11362.5|11337.5|11362.5|11337.5|11362.5|11337.5|11362.5|11337.5|0
1633690910000|2021-10-08 11:01:50|11356.4|11341.4|11356.8|11341.8|11356.8|11341.8|11353.8|11338.8|0
1633690920000|2021-10-08 11:02:00|11357.4|11342.4|11362.8|11337.8|11362.8|11342.4|11357.4|11337.8|1
1633691000000|2021-10-08 11:03:20|11359.2|11344.2|11359.2|11344.2|11359.2|11344.2|11359.2|11344.2|1
1633691010000|2021-10-08 11:03:30|11360.7|11345.7|11359.5|11344.5|11364.3|11345.7|11359.5|11339.3|0
1633691020000|2021-10-08 11:03:40|11360.7|11345.7|11361.6|11346.6|11361.6|11346.6|11360.7|11345.7|3
1633691030000|2021-10-08 11:03:50|11362|11347|11364|11349|11364|11349|11361.7|11346.7|2
1633691050000|2021-10-08 11:04:10|11364.7|11349.7|11366.2|11351.2|11366.2|11351.2|11364.4|11349.4|1
1633691090000|2021-10-08 11:04:50|11366.4|11351.4|11366.2|11351.2|11366.4|11351.4|11366.2|11351.2|0
1633691100000|2021-10-08 11:05:00|11371.4|11356.4|11372.4|11357.4|11372.4|11357.4|11371.4|11356.4|10
1633691110000|2021-10-08 11:05:10|11372.5|11357.5|11371.4|11356.4|11372.5|11357.5|11371.4|11356.4|2
1633691120000|2021-10-08 11:05:20|11367.9|11352.9|11368.1|11353.1|11368.1|11353.1|11367.9|11352.9|1
1633691130000|2021-10-08 11:05:30|11367.9|11352.9|11367.9|11352.9|11367.9|11352.9|11367.9|11352.9|0
1633691140000|2021-10-08 11:05:40|11365.5|11350.5|11364.7|11349.7|11365.5|11350.5|11364.7|11349.7|1
1633691150000|2021-10-08 11:05:50|11364.5|11349.5|11364.5|11349.5|11364.5|11349.5|11364.5|11349.5|0
1633691160000|2021-10-08 11:06:00|11364.2|11349.2|11364.2|11349.2|11364.2|11349.2|11364.2|11349.2|0
1633691170000|2021-10-08 11:06:10|11364.5|11349.5|11364.7|11349.7|11364.7|11349.7|11364.5|11349.5|1
1633691180000|2021-10-08 11:06:20|11364.5|11349.5|11364.7|11349.7|11365|11350|11364.5|11349.5|0
1633691190000|2021-10-08 11:06:30|11365.4|11350.4|11365.4|11350.4|11365.4|11350.4|11365.4|11350.4|0
1633691200000|2021-10-08 11:06:40|11365.9|11350.9|11365.4|11350.4|11365.9|11350.9|11365.4|11350.4|0
1633691230000|2021-10-08 11:07:10|11365|11350|11365|11350|11365|11350|11365|11350|0
1633691250000|2021-10-08 11:07:30|11365.4|11350.4|11365.4|11350.4|11365.4|11350.4|11365.4|11350.4|0
1633691280000|2021-10-08 11:08:00|11366.3|11351.3|11366.6|11351.6|11366.6|11351.6|11366.3|11351.3|0
1633691290000|2021-10-08 11:08:10|11367.5|11352.5|11367.5|11352.5|11367.5|11352.5|11367.5|11352.5|0
1633691300000|2021-10-08 11:08:20|11367.8|11352.8|11364|11349|11367.8|11352.8|11364|11349|1
1633691310000|2021-10-08 11:08:30|11363|11348|11363.3|11348.3|11363.3|11348.3|11363|11348|2
1633691320000|2021-10-08 11:08:40|11363.7|11348.7|11363.7|11348.7|11363.7|11348.7|11363.7|11348.7|0
1633691340000|2021-10-08 11:09:00|11363.3|11348.3|11363.8|11348.8|11365.3|11350.3|11362.3|11347.3|6
1633691370000|2021-10-08 11:09:30|11364.2|11349.2|11364.2|11349.2|11364.2|11349.2|11364.2|11349.2|0
1633691380000|2021-10-08 11:09:40|11363.8|11348.8|11363.8|11348.8|11363.8|11348.8|11363.8|11348.8|0
1633691390000|2021-10-08 11:09:50|11364.2|11349.2|11364.2|11349.2|11364.2|11349.2|11364.2|11349.2|1
1633691400000|2021-10-08 11:10:00|11363.8|11348.8|11363.8|11348.8|11363.8|11348.8|11363.8|11348.8|0
1633691490000|2021-10-08 11:11:30|11364.2|11349.2|11365.3|11350.3|11365.3|11350.3|11364.2|11349.2|4
1633691500000|2021-10-08 11:11:40|11365|11350|11365|11350|11365|11350|11365|11350|0
1633691520000|2021-10-08 11:12:00|11362.6|11347.6|11362.6|11347.6|11362.6|11347.6|11362.6|11347.6|0
1633691530000|2021-10-08 11:12:10|11362.2|11347.2|11362.2|11347.2|11362.2|11347.2|11362.2|11347.2|0
1633691650000|2021-10-08 11:14:10|11363|11348|11361.7|11346.7|11363|11348|11361.5|11346.5|1
1633691720000|2021-10-08 11:15:20|11361.9|11346.9|11361.7|11346.7|11361.9|11346.9|11361.7|11346.7|0
1633691800000|2021-10-08 11:16:40|11361.9|11346.9|11361.7|11346.7|11362.2|11347.2|11361.7|11346.7|0
1633691850000|2021-10-08 11:17:30|11361.9|11346.9|11361.7|11346.7|11361.9|11346.9|11361.7|11346.7|0
1633691860000|2021-10-08 11:17:40|11361.1|11346.1|11360.9|11345.9|11361.3|11346.3|11360.9|11345.9|1
1633691870000|2021-10-08 11:17:50|11361.1|11346.1|11360.6|11345.6|11361.1|11346.1|11360.6|11345.6|0
1633691890000|2021-10-08 11:18:10|11360.3|11345.3|11360.3|11345.3|11360.3|11345.3|11360.3|11345.3|0
1633691910000|2021-10-08 11:18:30|11360.5|11345.5|11360.1|11345.1|11360.9|11345.9|11360.1|11345.1|4
1633691920000|2021-10-08 11:18:40|11360.7|11345.7|11360.7|11345.7|11360.7|11345.7|11360.7|11345.7|0
1633691930000|2021-10-08 11:18:50|11361.2|11346.2|11361|11346|11361.2|11346.2|11361|11346|0
1633691940000|2021-10-08 11:19:00|11360.6|11345.6|11360.6|11345.6|11360.6|11345.6|11360.6|11345.6|3
1633691960000|2021-10-08 11:19:20|11360.8|11345.8|11360.9|11345.9|11360.9|11345.9|11360.8|11345.8|1
1633691990000|2021-10-08 11:19:50|11360.7|11345.7|11360.2|11345.2|11360.7|11345.7|11360.2|11345.2|0
1633692030000|2021-10-08 11:20:30|11360.4|11345.4|11360.2|11345.2|11360.4|11345.4|11360.2|11345.2|1
1633692080000|2021-10-08 11:21:20|11360.1|11345.1|11360.1|11345.1|11360.1|11345.1|11360.1|11345.1|0
1633692090000|2021-10-08 11:21:30|11359.9|11344.9|11359.5|11344.5|11359.9|11344.9|11359.5|11344.5|1
1633692100000|2021-10-08 11:21:40|11359.7|11344.7|11359.5|11344.5|11359.7|11344.7|11359.5|11344.5|3
1633692110000|2021-10-08 11:21:50|11358.6|11343.6|11359.5|11344.5|11359.5|11344.5|11358.6|11343.6|4
1633692210000|2021-10-08 11:23:30|11358.2|11343.2|11356.3|11341.3|11358.2|11343.2|11356.3|11341.3|2
1633692220000|2021-10-08 11:23:40|11353.7|11338.7|11355.1|11340.1|11355.1|11340.1|11353.7|11338.7|3
1633692230000|2021-10-08 11:23:50|11354.2|11339.2|11353|11338|11354.2|11339.2|11353|11338|2
1633692240000|2021-10-08 11:24:00|11352.8|11337.8|11352.8|11337.8|11352.8|11337.8|11352.8|11337.8|1
1633692250000|2021-10-08 11:24:10|11351.2|11336.2|11351.6|11336.6|11351.8|11336.8|11351|11336|0
1633692260000|2021-10-08 11:24:20|11353.3|11338.3|11353.3|11338.3|11353.3|11338.3|11353.3|11338.3|2
1633692270000|2021-10-08 11:24:30|11353|11338|11351.2|11336.2|11353|11338|11351.2|11336.2|2
1633692300000|2021-10-08 11:25:00|11351|11336|11351|11336|11351|11336|11351|11336|3
1633692320000|2021-10-08 11:25:20|11351.2|11336.2|11351.2|11336.2|11351.2|11336.2|11351.2|11336.2|0
1633692360000|2021-10-08 11:26:00|||||||||1
1633692370000|2021-10-08 11:26:10|||||||||3
1633692390000|2021-10-08 11:26:30|11351.4|11336.4|11351.4|11336.4|11351.4|11336.4|11351.4|11336.4|0
1633692400000|2021-10-08 11:26:40|11351.7|11336.7|11351|11336|11351.7|11336.7|11350.6|11335.6|3
1633692410000|2021-10-08 11:26:50|11350.8|11335.8|11350.4|11335.4|11350.8|11335.8|11350.4|11335.4|0
1633692430000|2021-10-08 11:27:10|11350.6|11335.6|11350.4|11335.4|11350.6|11335.6|11350.4|11335.4|1
1633692510000|2021-10-08 11:28:30|11350.6|11335.6|11350.6|11335.6|11350.6|11335.6|11350.6|11335.6|0
1633692550000|2021-10-08 11:29:10|11350.8|11335.8|11350.8|11335.8|11350.8|11335.8|11350.8|11335.8|0
1633692570000|2021-10-08 11:29:30|11351.2|11336.2|11353|11338|11353.9|11338.9|11351.2|11336.2|1
1633692580000|2021-10-08 11:29:40|11354.5|11339.5|11352|11337|11354.5|11339.5|11352|11337|6
1633692590000|2021-10-08 11:29:50|11351|11336|11351|11336|11351|11336|11351|11336|2
1633692640000|2021-10-08 11:30:40|11351.6|11336.6|11351.6|11336.6|11351.6|11336.6|11351.6|11336.6|0
1633692660000|2021-10-08 11:31:00|11351|11336|11351|11336|11351|11336|11351|11336|0
1633692720000|2021-10-08 11:32:00|11350.7|11335.7|11349.7|11334.7|11350.7|11335.7|11349.7|11334.7|4
1633692730000|2021-10-08 11:32:10|11349.6|11334.6|11349.6|11334.6|11349.6|11334.6|11349.6|11334.6|0
1633692760000|2021-10-08 11:32:40|||||||||2
1633692840000|2021-10-08 11:34:00|11350.2|11335.2|11350.4|11335.4|11350.4|11335.4|11350.2|11335.2|3
1633692860000|2021-10-08 11:34:20|||||||||1
1633692870000|2021-10-08 11:34:30|11350.7|11335.7|11350.7|11335.7|11350.7|11335.7|11350.7|11335.7|0
1633692900000|2021-10-08 11:35:00|11350.9|11335.9|11350.9|11335.9|11350.9|11335.9|11350.9|11335.9|0
1633692910000|2021-10-08 11:35:10|11352.1|11337.1|11351.3|11336.3|11353|11338|11351.3|11336.3|4
1633692920000|2021-10-08 11:35:20|||||||||3
1633692930000|2021-10-08 11:35:30|11351.8|11336.8|11351.8|11336.8|11351.8|11336.8|11351.8|11336.8|0
1633692970000|2021-10-08 11:36:10|11352.8|11337.8|11351.8|11336.8|11352.8|11337.8|11351.8|11336.8|1
1633692980000|2021-10-08 11:36:20|11351.6|11336.6|11352.8|11337.8|11352.8|11337.8|11351.5|11336.5|0
1633693020000|2021-10-08 11:37:00|11353.3|11338.3|11353.3|11338.3|11353.3|11338.3|11353.3|11338.3|0
1633693070000|2021-10-08 11:37:50|11351.4|11336.4|11351.4|11336.4|11351.4|11336.4|11351.4|11336.4|1
1633693080000|2021-10-08 11:38:00|11351.2|11336.2|11351.9|11336.9|11351.9|11336.9|11351.2|11336.2|0
1633693090000|2021-10-08 11:38:10|11351.7|11336.7|11351.9|11336.9|11351.9|11336.9|11351.7|11336.7|1
1633693100000|2021-10-08 11:38:20|11351.7|11336.7|11351.7|11336.7|11351.7|11336.7|11351.7|11336.7|0
1633693110000|2021-10-08 11:38:30|11351.3|11336.3|11351.3|11336.3|11351.3|11336.3|11351.3|11336.3|0
1633693120000|2021-10-08 11:38:40|11351.1|11336.1|11351.1|11336.1|11351.1|11336.1|11351.1|11336.1|0
1633693130000|2021-10-08 11:38:50|11350.9|11335.9|11350.9|11335.9|11350.9|11335.9|11350.9|11335.9|0
1633693140000|2021-10-08 11:39:00|11350.8|11335.8|11351.4|11336.4|11353.1|11338.1|11350.8|11335.8|10
1633693200000|2021-10-08 11:40:00|11351.5|11336.5|11351.5|11336.5|11351.5|11336.5|11351.5|11336.5|0
1633693210000|2021-10-08 11:40:10|11350.9|11335.9|11350.9|11335.9|11350.9|11335.9|11350.9|11335.9|0
1633693230000|2021-10-08 11:40:30|11351.5|11336.5|11351.5|11336.5|11351.5|11336.5|11351.5|11336.5|1
1633693240000|2021-10-08 11:40:40|11351.3|11336.3|11351.3|11336.3|11351.3|11336.3|11351.3|11336.3|2
1633693250000|2021-10-08 11:40:50|||||||||2
1633693260000|2021-10-08 11:41:00|11351.5|11336.5|11351.3|11336.3|11351.5|11336.5|11351.3|11336.3|0
1633693320000|2021-10-08 11:42:00|11351.1|11336.1|11350.7|11335.7|11351.1|11336.1|11350.7|11335.7|0
1633693380000|2021-10-08 11:43:00|11350.1|11335.1|11348.2|11333.2|11350.1|11335.1|11348.2|11333.2|4
1633693390000|2021-10-08 11:43:10|11348.6|11333.6|11343.7|11328.7|11348.6|11333.6|11343.7|11328.7|12
1633693410000|2021-10-08 11:43:30|||||||||2
1633693440000|2021-10-08 11:44:00|11343.9|11328.9|11344.4|11329.4|11344.4|11329.4|11343.9|11328.9|1
1633693450000|2021-10-08 11:44:10|11344.1|11329.1|11344.6|11329.6|11344.6|11329.6|11344.1|11329.1|0
1633693460000|2021-10-08 11:44:20|11345.2|11330.2|11339.7|11324.7|11345.2|11330.2|11339.7|11324.7|1
1633693470000|2021-10-08 11:44:30|11338.5|11323.5|11337.1|11322.1|11338.5|11323.5|11336.8|11321.8|3
1633693500000|2021-10-08 11:45:00|11336.6|11321.6|11336.6|11321.6|11336.6|11321.6|11336.6|11321.6|0
1633693530000|2021-10-08 11:45:30|11336.8|11321.8|11336.6|11321.6|11337.1|11322.1|11336.6|11321.6|2
1633693570000|2021-10-08 11:46:10|11336.8|11321.8|11337.3|11322.3|11337.3|11322.3|11336.8|11321.8|0
1633693580000|2021-10-08 11:46:20|||||||||2
1633693590000|2021-10-08 11:46:30|11338.2|11323.2|11338.2|11323.2|11338.2|11323.2|11338.2|11323.2|2
1633693600000|2021-10-08 11:46:40|11330.5|11315.5|11330.5|11315.5|11330.5|11315.5|11330.5|11315.5|1
1633693610000|2021-10-08 11:46:50|11330.2|11315.2|11327.7|11312.7|11330.3|11315.3|11327.7|11312.7|29
1633693620000|2021-10-08 11:47:00|11327.2|11312.2|11321.4|11306.4|11328.2|11313.2|11321|11306|6
1633693630000|2021-10-08 11:47:10|11321.2|11306.2|11321.6|11306.6|11322.1|11307.1|11321.2|11306.2|0
1633693640000|2021-10-08 11:47:20|11322.3|11307.3|11321.4|11306.4|11322.3|11307.3|11321.2|11306.2|1
1633693650000|2021-10-08 11:47:30|11321.2|11306.2|11321.2|11306.2|11321.4|11306.4|11321.2|11306.2|0
1633693660000|2021-10-08 11:47:40|11321.4|11306.4|11321.2|11306.2|11321.4|11306.4|11321.2|11306.2|0
1633693670000|2021-10-08 11:47:50|11321.4|11306.4|11321.4|11306.4|11321.4|11306.4|11321.2|11306.2|0
1633693680000|2021-10-08 11:48:00|11321.6|11306.6|11322.5|11307.5|11322.5|11307.5|11321.6|11306.6|1
1633693690000|2021-10-08 11:48:10|11321.7|11306.7|11314|11299|11321.9|11306.9|11313.7|11298.7|15
1633693700000|2021-10-08 11:48:20|11313.6|11298.6|11314.5|11299.5|11314.5|11299.5|11313.6|11298.6|2
1633693710000|2021-10-08 11:48:30|11313.6|11298.6|11312.6|11297.6|11313.7|11298.7|11312.6|11297.6|4
1633693720000|2021-10-08 11:48:40|11312.8|11297.8|11316.1|11301.1|11316.1|11301.1|11312.8|11297.8|2
1633693730000|2021-10-08 11:48:50|11313.9|11298.9|11313.6|11298.6|11313.9|11298.9|11313.6|11298.6|5
1633693740000|2021-10-08 11:49:00|11313.3|11298.3|11311.7|11296.7|11313.3|11298.3|11311.5|11296.5|4
1633693750000|2021-10-08 11:49:10|11311.5|11296.5|11311.7|11296.7|11311.7|11296.7|11311.5|11296.5|1
1633693770000|2021-10-08 11:49:30|11310.2|11295.2|11311.7|11296.7|11312.2|11297.2|11310.2|11295.2|0
1633693780000|2021-10-08 11:49:40|11312.7|11297.7|11312.7|11297.7|11312.7|11297.7|11312.7|11297.7|1
1633693790000|2021-10-08 11:49:50|11311.7|11296.7|11311.7|11296.7|11312.7|11297.7|11311.7|11296.7|6
1633693820000|2021-10-08 11:50:20|11312.1|11297.1|11312.8|11297.8|11312.8|11297.8|11312.1|11297.1|0
1633693830000|2021-10-08 11:50:30|11312.7|11297.7|11310.8|11295.8|11313.2|11298.2|11310.8|11295.8|1
1633693850000|2021-10-08 11:50:50|11308.9|11293.9|11306.9|11291.9|11308.9|11293.9|11306.6|11291.6|1
1633693860000|2021-10-08 11:51:00|11305.4|11290.4|11305.4|11290.4|11305.4|11290.4|11305.4|11290.4|4
1633693870000|2021-10-08 11:51:10|11304.8|11289.8|11304.2|11289.2|11304.8|11289.8|11303.7|11288.7|2
1633693880000|2021-10-08 11:51:20|11304|11289|11304.2|11289.2|11304.2|11289.2|11303.7|11288.7|1
1633693890000|2021-10-08 11:51:30|11305|11290|11304|11289|11305|11290|11303.5|11288.5|3
1633693900000|2021-10-08 11:51:40|11303.5|11288.5|11303.7|11288.7|11303.9|11288.9|11303.4|11288.4|3
1633693920000|2021-10-08 11:52:00|11303.9|11288.9|11305.9|11290.9|11308.8|11293.8|11303.9|11288.9|3
1633693930000|2021-10-08 11:52:10|11307|11292|11310.6|11295.6|11310.6|11295.6|11306.1|11291.1|4
1633693940000|2021-10-08 11:52:20|11313.3|11298.3|11313|11298|11313.3|11298.3|11313|11298|2
1633693950000|2021-10-08 11:52:30|11313.2|11298.2|11313.5|11298.5|11313.5|11298.5|11313.2|11298.2|0
1633693960000|2021-10-08 11:52:40|11314.1|11299.1|11316.6|11301.6|11316.6|11301.6|11314.1|11299.1|1
1633693970000|2021-10-08 11:52:50|11318|11303|11319.5|11304.5|11319.5|11304.5|11318|11303|1
1633693990000|2021-10-08 11:53:10|11325.1|11310.1|11331.5|11306.5|11331.5|11310.1|11325.1|11305.5|4
1633694010000|2021-10-08 11:53:30|11330.5|11305.5|11331.5|11306.5|11331.5|11306.5|11330.5|11305.5|0
1633694020000|2021-10-08 11:53:40|11331.1|11306.1|11325|11310|11331.5|11310|11325|11305.5|0
1633694040000|2021-10-08 11:54:00|11326.3|11311.3|11326.3|11311.3|11326.8|11311.8|11326.3|11311.3|0
1633694050000|2021-10-08 11:54:10|11327|11312|11327.2|11312.2|11327.2|11312.2|11327|11312|0
1633694060000|2021-10-08 11:54:20|11327|11312|11327|11312|11327|11312|11327|11312|0
1633694070000|2021-10-08 11:54:30|11327.2|11312.2|11327.7|11312.7|11327.7|11312.7|11326.8|11311.8|2
1633694080000|2021-10-08 11:54:40|11325.5|11310.5|11325.5|11310.5|11325.5|11310.5|11325.5|11310.5|0
1633694090000|2021-10-08 11:54:50|11326|11311|11326|11311|11326|11311|11326|11311|1
1633694100000|2021-10-08 11:55:00|11326.9|11311.9|11327.2|11312.2|11328|11313|11326.9|11311.9|6
1633694110000|2021-10-08 11:55:10|11327.8|11312.8|11328.5|11313.5|11328.5|11313.5|11327.8|11312.8|1
1633694150000|2021-10-08 11:55:50|11330.4|11315.4|11338.5|11313.5|11338.5|11315.4|11330.4|11313.5|2
1633694160000|2021-10-08 11:56:00|||||||||5
1633694170000|2021-10-08 11:56:10|11339.5|11314.5|11339.5|11314.5|11339.5|11314.5|11339.5|11314.5|0
1633694180000|2021-10-08 11:56:20|11335.8|11320.8|11335.8|11320.8|11335.8|11320.8|11335.8|11320.8|0
1633694190000|2021-10-08 11:56:30|11335.7|11320.7|11335.7|11320.7|11335.7|11320.7|11335.7|11320.7|0
1633694200000|2021-10-08 11:56:40|11333.8|11318.8|11333.8|11318.8|11333.8|11318.8|11333.8|11318.8|1
1633694210000|2021-10-08 11:56:50|||||||||1
1633694220000|2021-10-08 11:57:00|11336.5|11321.5|11336.5|11321.5|11336.5|11321.5|11336.5|11321.5|1
1633694230000|2021-10-08 11:57:10|11336.3|11321.3|11336.3|11321.3|11336.3|11321.3|11336.3|11321.3|2
1633694240000|2021-10-08 11:57:20|11335.4|11320.4|11335.3|11320.3|11335.6|11320.6|11335.1|11320.1|5
1633694250000|2021-10-08 11:57:30|11335.1|11320.1|11334.6|11319.6|11335.3|11320.3|11334.5|11319.5|1
1633694260000|2021-10-08 11:57:40|||||||||2
1633694270000|2021-10-08 11:57:50|11336.4|11321.4|11332.5|11317.5|11336.4|11321.4|11332.5|11317.5|2
1633694280000|2021-10-08 11:58:00|11332.7|11317.7|11332.7|11317.7|11333.6|11318.6|11332.5|11317.5|0
1633694290000|2021-10-08 11:58:10|11332.5|11317.5|11333|11318|11333.1|11318.1|11332.5|11317.5|2
1633694300000|2021-10-08 11:58:20|11332.5|11317.5|11333|11318|11333|11318|11332.5|11317.5|0
1633694310000|2021-10-08 11:58:30|11333.3|11318.3|11333.3|11318.3|11333.3|11318.3|11333.3|11318.3|0
1633694330000|2021-10-08 11:58:50|11332.8|11317.8|11332.5|11317.5|11333.6|11318.6|11332.5|11317.5|1
1633694340000|2021-10-08 11:59:00|11332.7|11317.7|11333|11318|11333|11318|11332.7|11317.7|0
1633694360000|2021-10-08 11:59:20|11333.6|11318.6|11334.8|11319.8|11334.8|11319.8|11333.6|11318.6|3
1633694370000|2021-10-08 11:59:30|11334.5|11319.5|11333.7|11318.7|11334.5|11319.5|11333.7|11318.7|1
1633694380000|2021-10-08 11:59:40|11334.5|11319.5|11334.5|11319.5|11334.5|11319.5|11334.5|11319.5|0
1633694400000|2021-10-08 12:00:00|11334|11319|11334.7|11319.7|11334.7|11319.7|11334|11319|0
1633694410000|2021-10-08 12:00:10|11334.4|11319.4|11334.4|11319.4|11334.4|11319.4|11334.4|11319.4|0
1633694420000|2021-10-08 12:00:20|11340.3|11325.3|11340.5|11325.5|11340.8|11325.8|11340.1|11325.1|6
1633694430000|2021-10-08 12:00:30|11340.9|11325.9|11341.3|11326.3|11341.8|11326.8|11340.9|11325.9|1
1633694440000|2021-10-08 12:00:40|11341.6|11326.6|11341.8|11326.8|11341.8|11326.8|11341.6|11326.6|0
1633694450000|2021-10-08 12:00:50|11343.6|11328.6|11343.8|11328.8|11344.4|11329.4|11343.6|11328.6|4
1633694460000|2021-10-08 12:01:00|11343.6|11328.6|11343.8|11328.8|11343.8|11328.8|11343.6|11328.6|1
1633694500000|2021-10-08 12:01:40|11344|11329|11345.8|11330.8|11345.8|11330.8|11344|11329|5
1633694510000|2021-10-08 12:01:50|11347.4|11332.4|11353.1|11338.1|11353.4|11338.4|11347.4|11332.4|17
1633694520000|2021-10-08 12:02:00|11352.9|11337.9|11352.6|11337.6|11352.9|11337.9|11352.6|11337.6|0
1633694550000|2021-10-08 12:02:30|11352.4|11337.4|11350.5|11335.5|11352.4|11337.4|11350.5|11335.5|8
1633694560000|2021-10-08 12:02:40|11341.6|11326.6|11338.2|11323.2|11341.6|11326.6|11338.2|11323.2|5
1633694570000|2021-10-08 12:02:50|||||||||3
1633694580000|2021-10-08 12:03:00|11338.4|11323.4|11336.3|11321.3|11338.7|11323.7|11336.3|11321.3|2
1633694590000|2021-10-08 12:03:10|11336.8|11321.8|11336.8|11321.8|11336.8|11321.8|11336.8|11321.8|0
1633694600000|2021-10-08 12:03:20|11337.1|11322.1|11336.8|11321.8|11337.1|11322.1|11336.8|11321.8|1
1633694620000|2021-10-08 12:03:40|11337.3|11322.3|11337.5|11322.5|11337.5|11322.5|11337.3|11322.3|6
1633694630000|2021-10-08 12:03:50|11338|11323|11337.3|11322.3|11338|11323|11337.3|11322.3|2
1633694640000|2021-10-08 12:04:00|11337|11322|11335.8|11320.8|11337.3|11322.3|11335.3|11320.3|8
1633694650000|2021-10-08 12:04:10|11336.1|11321.1|11336.3|11321.3|11336.3|11321.3|11336.1|11321.1|1
1633694660000|2021-10-08 12:04:20|||||||||1
1633694670000|2021-10-08 12:04:30|11336.6|11321.6|11335.9|11320.9|11336.6|11321.6|11335.9|11320.9|6
1633694680000|2021-10-08 12:04:40|11335.6|11320.6|11334.5|11319.5|11335.6|11320.6|11334.5|11319.5|0
1633694690000|2021-10-08 12:04:50|11334.2|11319.2|11328.2|11313.2|11334.5|11319.5|11327.7|11312.7|17
1633694700000|2021-10-08 12:05:00|11328|11313|11319.3|11304.3|11328|11313|11318.9|11303.9|13
1633694710000|2021-10-08 12:05:10|11319.4|11304.4|11318.9|11303.9|11319.4|11304.4|11318.9|11303.9|2
1633694720000|2021-10-08 12:05:20|11317.9|11302.9|11318|11303|11318|11303|11317.9|11302.9|0
1633694730000|2021-10-08 12:05:30|11317.5|11302.5|11317.4|11302.4|11317.5|11302.5|11317.4|11302.4|2
1633694740000|2021-10-08 12:05:40|11317.5|11302.5|11306.8|11291.8|11317.5|11302.5|11306.3|11291.3|22
1633694750000|2021-10-08 12:05:50|11306.6|11291.6|11303.5|11288.5|11306.6|11291.6|11303.5|11288.5|12
1633694760000|2021-10-08 12:06:00|11306.1|11291.1|11303.4|11288.4|11306.1|11291.1|11303.4|11288.4|3
1633694780000|2021-10-08 12:06:20|11303.1|11288.1|11303.1|11288.1|11303.1|11288.1|11303.1|11288.1|1
1633694790000|2021-10-08 12:06:30|11303.5|11288.5|11309.2|11294.2|11309.2|11294.2|11303.5|11288.5|16
1633694800000|2021-10-08 12:06:40|11309.7|11294.7|11309.7|11294.7|11309.7|11294.7|11309.7|11294.7|0
1633694810000|2021-10-08 12:06:50|11314.6|11299.6|11316.2|11301.2|11317|11302|11314.6|11299.6|4
1633694820000|2021-10-08 12:07:00|||||||||3
1633694830000|2021-10-08 12:07:10|11316.6|11301.6|11317.7|11302.7|11317.7|11302.7|11316.6|11301.6|0
1633694850000|2021-10-08 12:07:30|11318.2|11303.2|11318.5|11303.5|11318.5|11303.5|11318.2|11303.2|1
1633694860000|2021-10-08 12:07:40|11318.9|11303.9|11318.5|11303.5|11319.2|11304.2|11318.5|11303.5|5
1633694870000|2021-10-08 12:07:50|11318.7|11303.7|11318.9|11303.9|11319|11304|11318.7|11303.7|1
1633694880000|2021-10-08 12:08:00|11318.5|11303.5|11318.4|11303.4|11319.2|11304.2|11318.4|11303.4|6
1633694890000|2021-10-08 12:08:10|11316.5|11301.5|11317.5|11302.5|11317.5|11302.5|11316.5|11301.5|1
1633694900000|2021-10-08 12:08:20|11317|11302|11316.5|11301.5|11317|11302|11316|11301|1
1633694910000|2021-10-08 12:08:30|11316.2|11301.2|11316|11301|11316.2|11301.2|11315.5|11300.5|3
1633694920000|2021-10-08 12:08:40|11319.5|11304.5|11319.9|11304.9|11320.2|11305.2|11319.5|11304.5|7
1633694930000|2021-10-08 12:08:50|11320.5|11305.5|11320.5|11305.5|11320.5|11305.5|11320.5|11305.5|1
1633694940000|2021-10-08 12:09:00|11320|11305|11320|11305|11322|11307|11319.4|11304.4|8
1633694950000|2021-10-08 12:09:10|11318.4|11303.4|11310.1|11295.1|11318.4|11303.4|11306.5|11291.5|26
1633694960000|2021-10-08 12:09:20|11308.8|11293.8|11311.1|11296.1|11311.1|11296.1|11308.8|11293.8|2
1633694970000|2021-10-08 12:09:30|11310.9|11295.9|11310.8|11295.8|11310.9|11295.9|11310.6|11295.6|0
1633694980000|2021-10-08 12:09:40|11311.2|11296.2|11313|11298|11313|11298|11310.8|11295.8|5
1633694990000|2021-10-08 12:09:50|11314.3|11299.3|11315|11300|11315|11300|11314.3|11299.3|6
1633695000000|2021-10-08 12:10:00|11313.5|11298.5|11307.8|11292.8|11313.5|11298.5|11307.8|11292.8|8
1633695010000|2021-10-08 12:10:10|11314.3|11299.3|11307.2|11292.2|11314.3|11299.3|11307.2|11292.2|16
1633695020000|2021-10-08 12:10:20|11306.2|11291.2|11306.2|11291.2|11306.2|11291.2|11306.2|11291.2|0
1633695030000|2021-10-08 12:10:30|11308.7|11293.7|11309|11294|11309.2|11294.2|11308.7|11293.7|4
1633695040000|2021-10-08 12:10:40|11308.4|11293.4|11307.8|11292.8|11308.4|11293.4|11307.2|11292.2|6
1633695050000|2021-10-08 12:10:50|11308.2|11293.2|11309.8|11294.8|11309.8|11294.8|11308.2|11293.2|2
1633695060000|2021-10-08 12:11:00|11309.5|11294.5|11310.3|11295.3|11310.3|11295.3|11309.5|11294.5|1
1633695070000|2021-10-08 12:11:10|11311.5|11296.5|11311|11296|11316.7|11301.7|11311|11296|3
1633695090000|2021-10-08 12:11:30|11311.7|11296.7|11311|11296|11311.7|11296.7|11311|11296|1
1633695100000|2021-10-08 12:11:40|11310|11295|11310|11295|11310|11295|11310|11295|0
1633695120000|2021-10-08 12:12:00|11311.3|11296.3|11313|11298|11313|11298|11311.3|11296.3|6
1633695130000|2021-10-08 12:12:10|11313.2|11298.2|11313.5|11298.5|11313.5|11298.5|11313.2|11298.2|0
1633695140000|2021-10-08 12:12:20|11314.5|11299.5|11315|11300|11315|11300|11314.5|11299.5|1
1633695150000|2021-10-08 12:12:30|11315.5|11300.5|11315.5|11300.5|11315.5|11300.5|11314|11299|1
1633695160000|2021-10-08 12:12:40|11316|11301|11317|11302|11317|11302|11316|11301|2
1633695170000|2021-10-08 12:12:50|11316.8|11301.8|11316.8|11301.8|11316.8|11301.8|11316.8|11301.8|1
1633695180000|2021-10-08 12:13:00|11316.5|11301.5|11316.5|11301.5|11316.5|11301.5|11316.5|11301.5|0
1633695190000|2021-10-08 12:13:10|||||||||1
1633695200000|2021-10-08 12:13:20|11314|11299|11314|11299|11314|11299|11314|11299|0
1633695210000|2021-10-08 12:13:30|11314.2|11299.2|11312.1|11297.1|11314.2|11299.2|11312.1|11297.1|5
1633695220000|2021-10-08 12:13:40|11311.1|11296.1|11309.6|11294.6|11311.1|11296.1|11309.6|11294.6|1
1633695230000|2021-10-08 12:13:50|11309.9|11294.9|11307.1|11292.1|11309.9|11294.9|11307.1|11292.1|20
1633695240000|2021-10-08 12:14:00|11306.5|11291.5|11307.3|11292.3|11307.3|11292.3|11306.5|11291.5|11
1633695250000|2021-10-08 12:14:10|11305.7|11290.7|11308.2|11293.2|11308.2|11293.2|11305.4|11290.4|23
1633695270000|2021-10-08 12:14:30|11308.5|11293.5|11310.7|11295.7|11310.7|11295.7|11308.5|11293.5|12
1633695280000|2021-10-08 12:14:40|11310.5|11295.5|11310.2|11295.2|11310.5|11295.5|11310.2|11295.2|0
1633695290000|2021-10-08 12:14:50|11314.8|11299.8|11313|11298|11314.8|11299.8|11313|11298|3
1633695300000|2021-10-08 12:15:00|11313.3|11298.3|11313.3|11298.3|11313.3|11298.3|11313.3|11298.3|0
1633695310000|2021-10-08 12:15:10|11313.6|11298.6|11314|11299|11314|11299|11313.4|11298.4|3
1633695320000|2021-10-08 12:15:20|11316|11301|11316.4|11301.4|11316.4|11301.4|11316|11301|1
1633695330000|2021-10-08 12:15:30|11316|11301|11316|11301|11316|11301|11316|11301|0
1633695340000|2021-10-08 12:15:40|11316.4|11301.4|11316.4|11301.4|11316.4|11301.4|11316.4|11301.4|1
1633695350000|2021-10-08 12:15:50|||||||||1
1633695360000|2021-10-08 12:16:00|11317|11302|11317|11302|11317|11302|11317|11302|0
1633695370000|2021-10-08 12:16:10|11318|11303|11318|11303|11318|11303|11318|11303|5
1633695380000|2021-10-08 12:16:20|11317.6|11302.6|11316.1|11301.1|11317.6|11302.6|11316.1|11301.1|8
1633695400000|2021-10-08 12:16:40|11316.6|11301.6|11315.9|11300.9|11316.6|11301.6|11315.9|11300.9|1
1633695410000|2021-10-08 12:16:50|11315.6|11300.6|11314.9|11299.9|11315.6|11300.6|11314.9|11299.9|2
1633695420000|2021-10-08 12:17:00|11314.7|11299.7|11314.4|11299.4|11314.7|11299.7|11314.4|11299.4|1
1633695440000|2021-10-08 12:17:20|11317.1|11302.1|11317.1|11302.1|11317.1|11302.1|11317.1|11302.1|2
1633695450000|2021-10-08 12:17:30|11319.5|11304.5|11328.7|11313.7|11328.7|11313.7|11319.5|11304.5|12
1633695470000|2021-10-08 12:17:50|11329.1|11314.1|11329|11314|11329.4|11314.4|11329|11314|1
1633695480000|2021-10-08 12:18:00|11328.7|11313.7|11334.9|11319.9|11334.9|11319.9|11328.7|11313.7|3
1633695490000|2021-10-08 12:18:10|11345.4|11320.4|11345.1|11320.1|11345.4|11320.4|11344.1|11319.1|1
1633695500000|2021-10-08 12:18:20|11344.9|11319.9|11344.9|11329.9|11344.9|11329.9|11341.3|11319.9|1
1633695510000|2021-10-08 12:18:30|11345.3|11330.3|11339.7|11324.7|11345.9|11330.9|11339.7|11324.7|1
1633695520000|2021-10-08 12:18:40|11338.3|11323.3|11336.2|11321.2|11338.3|11323.3|11336.2|11321.2|0
1633695530000|2021-10-08 12:18:50|11335.8|11320.8|11336.6|11321.6|11337|11322|11329.4|11314.4|7
1633695540000|2021-10-08 12:19:00|11339.4|11324.4|11336.3|11321.3|11340.9|11325.9|11336.3|11321.3|1
1633695550000|2021-10-08 12:19:10|11332.9|11317.9|11339.4|11324.4|11339.4|11324.4|11332.9|11317.9|1
1633695590000|2021-10-08 12:19:50|11338.4|11323.4|11340.4|11325.4|11340.4|11325.4|11338.4|11323.4|2
1633695600000|2021-10-08 12:20:00|11340.2|11325.2|11339.4|11324.4|11340.7|11325.7|11339.2|11324.2|4
1633695610000|2021-10-08 12:20:10|11338.9|11323.9|11338.7|11323.7|11338.9|11323.9|11338.7|11323.7|3
1633695620000|2021-10-08 12:20:20|11338.4|11323.4|11338.2|11323.2|11338.4|11323.4|11338.2|11323.2|3
1633695630000|2021-10-08 12:20:30|11337.7|11322.7|11337.7|11322.7|11337.7|11322.7|11337.7|11322.7|0
1633695640000|2021-10-08 12:20:40|11338.3|11323.3|11338.7|11323.7|11338.7|11323.7|11338.3|11323.3|2
1633695650000|2021-10-08 12:20:50|11338.1|11323.1|11338.1|11323.1|11338.1|11323.1|11338.1|11323.1|1
1633695660000|2021-10-08 12:21:00|11337.1|11322.1|11337.1|11322.1|11337.5|11322.5|11337.1|11322.1|1
1633695680000|2021-10-08 12:21:20|11335.1|11320.1|11337.5|11322.5|11337.5|11322.5|11335.1|11320.1|5
1633695690000|2021-10-08 12:21:30|||||||||1
1633695700000|2021-10-08 12:21:40|||||||||1
1633695710000|2021-10-08 12:21:50|11337.7|11322.7|11338.3|11323.3|11338.3|11323.3|11337.7|11322.7|1
1633695720000|2021-10-08 12:22:00|11337.7|11322.7|11337.9|11322.9|11340.4|11325.4|11337.7|11322.7|2
1633695730000|2021-10-08 12:22:10|11338.8|11323.8|11341.2|11326.2|11341.2|11326.2|11338.8|11323.8|2
1633695740000|2021-10-08 12:22:20|11341.9|11326.9|11343.5|11328.5|11343.5|11328.5|11341.9|11326.9|3
1633695750000|2021-10-08 12:22:30|11343.7|11328.7|11343.7|11328.7|11343.7|11328.7|11343.7|11328.7|0
1633695760000|2021-10-08 12:22:40|11344|11329|11344|11329|11344|11329|11344|11329|0
1633695770000|2021-10-08 12:22:50|11343|11328|11342.1|11327.1|11343|11328|11342.1|11327.1|2
1633695790000|2021-10-08 12:23:10|11342.3|11327.3|11344.1|11329.1|11344.1|11329.1|11342.3|11327.3|8
1633695810000|2021-10-08 12:23:30|11344.4|11329.4|11338.1|11323.1|11344.4|11329.4|11338.1|11323.1|4
1633695820000|2021-10-08 12:23:40|11337.4|11322.4|11336.9|11321.9|11337.4|11322.4|11336.9|11321.9|2
1633695840000|2021-10-08 12:24:00|11337.1|11322.1|11337.4|11322.4|11337.4|11322.4|11337.1|11322.1|3
1633695850000|2021-10-08 12:24:10|11336.9|11321.9|11336.9|11321.9|11336.9|11321.9|11336.9|11321.9|1
1633695860000|2021-10-08 12:24:20|11337.1|11322.1|11338.3|11323.3|11338.3|11323.3|11337.1|11322.1|2
1633695880000|2021-10-08 12:24:40|11338.1|11323.1|11338.1|11323.1|11338.1|11323.1|11338.1|11323.1|1
1633695910000|2021-10-08 12:25:10|11338.7|11323.7|11338.7|11323.7|11338.7|11323.7|11338.7|11323.7|0
1633695920000|2021-10-08 12:25:20|11338.1|11323.1|11338.1|11323.1|11338.7|11323.7|11338.1|11323.1|1
1633695940000|2021-10-08 12:25:40|11337.8|11322.8|11337.8|11322.8|11337.8|11322.8|11337.8|11322.8|0
1633695950000|2021-10-08 12:25:50|||||||||1
1633695960000|2021-10-08 12:26:00|11338|11323|11338|11323|11338|11323|11338|11323|3
1633695970000|2021-10-08 12:26:10|11337.8|11322.8|11336.9|11321.9|11337.8|11322.8|11336.9|11321.9|1
1633695990000|2021-10-08 12:26:30|11336.6|11321.6|11336.6|11321.6|11336.6|11321.6|11336.6|11321.6|0
1633696000000|2021-10-08 12:26:40|11336.3|11321.3|11338.3|11323.3|11338.3|11323.3|11335.8|11320.8|13
1633696010000|2021-10-08 12:26:50|11338.5|11323.5|11339.3|11324.3|11339.5|11324.5|11338.5|11323.5|2
1633696020000|2021-10-08 12:27:00|11339.9|11324.9|11341.5|11326.5|11341.5|11326.5|11339.9|11324.9|2
1633696030000|2021-10-08 12:27:10|11342.4|11327.4|11344.4|11329.4|11346.1|11331.1|11342.4|11327.4|4
1633696050000|2021-10-08 12:27:30|11343.6|11328.6|11344.4|11329.4|11344.4|11329.4|11343.6|11328.6|8
1633696060000|2021-10-08 12:27:40|11341.8|11326.8|11341.8|11326.8|11341.8|11326.8|11341.8|11326.8|2
1633696070000|2021-10-08 12:27:50|11342.1|11327.1|11341.9|11326.9|11342.1|11327.1|11341.9|11326.9|1
1633696080000|2021-10-08 12:28:00|||||||||1
1633696090000|2021-10-08 12:28:10|11342.1|11327.1|11342.7|11327.7|11342.7|11327.7|11342.1|11327.1|2
1633696100000|2021-10-08 12:28:20|11342.1|11327.1|11342.7|11327.7|11342.7|11327.7|11340.9|11325.9|4
1633696110000|2021-10-08 12:28:30|11342.1|11327.1|11343.6|11328.6|11343.6|11328.6|11342.1|11327.1|11
1633696120000|2021-10-08 12:28:40|11344.5|11329.5|11344.5|11329.5|11344.5|11329.5|11344.3|11329.3|2
1633696130000|2021-10-08 12:28:50|11344.8|11329.8|11344.3|11329.3|11344.8|11329.8|11344.3|11329.3|4
1633696160000|2021-10-08 12:29:20|11343.4|11328.4|11343.2|11328.2|11343.4|11328.4|11343.2|11328.2|2
1633696170000|2021-10-08 12:29:30|11343.4|11328.4|11343.2|11328.2|11343.4|11328.4|11343.2|11328.2|1
1633696190000|2021-10-08 12:29:50|11345.7|11330.7|11343.6|11328.6|11345.7|11330.7|11343.2|11328.2|9
1633696200000|2021-10-08 12:30:00|11345.4|11330.4|11350.2|11335.2|11352.2|11337.2|11345.4|11330.4|14
1633696210000|2021-10-08 12:30:10|11347.6|11332.6|11345.4|11330.4|11347.8|11332.8|11345.4|11330.4|1
1633696220000|2021-10-08 12:30:20|||||||||2
1633696240000|2021-10-08 12:30:40|11345|11330|11345|11330|11345|11330|11345|11330|6
1633696250000|2021-10-08 12:30:50|11344.7|11329.7|11344.7|11329.7|11344.7|11329.7|11344.7|11329.7|2
1633696260000|2021-10-08 12:31:00|11343.4|11328.4|11342.2|11327.2|11343.4|11328.4|11342.2|11327.2|15
1633696280000|2021-10-08 12:31:20|11340.1|11325.1|11340.1|11325.1|11340.5|11325.5|11340.1|11325.1|5
1633696290000|2021-10-08 12:31:30|11340.5|11325.5|11340.5|11325.5|11340.7|11325.7|11340.5|11325.5|0
1633696300000|2021-10-08 12:31:40|11340.6|11325.6|11339.9|11324.9|11340.6|11325.6|11339.9|11324.9|9
1633696310000|2021-10-08 12:31:50|11340.3|11325.3|11340.1|11325.1|11340.3|11325.3|11340.1|11325.1|1
1633696320000|2021-10-08 12:32:00|11340.3|11325.3|11340.1|11325.1|11340.3|11325.3|11340.1|11325.1|0
1633696330000|2021-10-08 12:32:10|11340.5|11325.5|11340.5|11325.5|11340.5|11325.5|11340.5|11325.5|0
1633696340000|2021-10-08 12:32:20|11342|11327|11349|11334|11349|11334|11342|11327|51
1633696350000|2021-10-08 12:32:30|11348.7|11333.7|11347.8|11332.8|11348.7|11333.7|11347.8|11332.8|0
1633696370000|2021-10-08 12:32:50|11348.1|11333.1|11345|11330|11348.1|11333.1|11345|11330|9
1633696380000|2021-10-08 12:33:00|11342.7|11327.7|11341.4|11326.4|11342.7|11327.7|11341.4|11326.4|1
1633696390000|2021-10-08 12:33:10|11340.8|11325.8|11341.7|11326.7|11341.7|11326.7|11340.8|11325.8|2
1633696400000|2021-10-08 12:33:20|11340.2|11325.2|11339|11324|11340.2|11325.2|11339|11324|10
1633696410000|2021-10-08 12:33:30|11338.5|11323.5|11344.6|11329.6|11345.1|11330.1|11337.9|11322.9|31
1633696420000|2021-10-08 12:33:40|11343.6|11328.6|11343.6|11328.6|11343.6|11328.6|11343.6|11328.6|0
1633696430000|2021-10-08 12:33:50|11343.1|11328.1|11343.6|11328.6|11343.6|11328.6|11342.8|11327.8|1
1633696440000|2021-10-08 12:34:00|11343.8|11328.8|11342.1|11327.1|11343.8|11328.8|11341.5|11326.5|2
1633696450000|2021-10-08 12:34:10|11342.6|11327.6|11342.6|11327.6|11342.6|11327.6|11342.6|11327.6|0
1633696460000|2021-10-08 12:34:20|11344.6|11329.6|11350|11335|11351.1|11336.1|11344.6|11329.6|5
1633696470000|2021-10-08 12:34:30|11348.1|11333.1|11348.1|11333.1|11348.6|11333.6|11348.1|11333.1|1
1633696480000|2021-10-08 12:34:40|11349.2|11334.2|11350.6|11335.6|11350.6|11335.6|11349.2|11334.2|0
1633696490000|2021-10-08 12:34:50|11350.1|11335.1|11350.6|11335.6|11350.8|11335.8|11349.8|11334.8|1
1633696500000|2021-10-08 12:35:00|11350.3|11335.3|11349.6|11334.6|11350.3|11335.3|11349.6|11334.6|1
1633696510000|2021-10-08 12:35:10|11350.3|11335.3|11349.8|11334.8|11350.3|11335.3|11349.6|11334.6|4
1633696520000|2021-10-08 12:35:20|11348|11333|11348|11333|11348|11333|11348|11333|1
1633696530000|2021-10-08 12:35:30|||||||||1
1633696540000|2021-10-08 12:35:40|11347.5|11332.5|11347.5|11332.5|11347.5|11332.5|11347.5|11332.5|1
1633696550000|2021-10-08 12:35:50|11346.1|11331.1|11345.5|11330.5|11346.1|11331.1|11345.5|11330.5|1
1633696560000|2021-10-08 12:36:00|11345.1|11330.1|11345.1|11330.1|11345.1|11330.1|11345.1|11330.1|4
1633696570000|2021-10-08 12:36:10|||||||||1
1633696590000|2021-10-08 12:36:30|11346.1|11331.1|11346.1|11331.1|11346.1|11331.1|11346.1|11331.1|0
1633696610000|2021-10-08 12:36:50|11347.5|11332.5|11348.9|11333.9|11349.3|11334.3|11347.5|11332.5|10
1633696620000|2021-10-08 12:37:00|11349.4|11334.4|11349.6|11334.6|11349.6|11334.6|11349.4|11334.4|11
1633696630000|2021-10-08 12:37:10|11349.3|11334.3|11349.3|11334.3|11349.3|11334.3|11349.3|11334.3|2
1633696640000|2021-10-08 12:37:20|||||||||2
1633696650000|2021-10-08 12:37:30|11348.9|11333.9|11349.3|11334.3|11349.3|11334.3|11348.9|11333.9|2
1633696660000|2021-10-08 12:37:40|11351.1|11336.1|11355.6|11340.6|11355.6|11340.6|11351.1|11336.1|9
1633696670000|2021-10-08 12:37:50|11356.2|11341.2|11357.1|11342.1|11357.1|11342.1|11356.2|11341.2|2
1633696680000|2021-10-08 12:38:00|11356.8|11341.8|11362.9|11347.9|11362.9|11347.9|11356.8|11341.8|6
1633696690000|2021-10-08 12:38:10|11362.5|11347.5|11364.9|11349.9|11364.9|11349.9|11361.9|11346.9|3
1633696700000|2021-10-08 12:38:20|11365.2|11350.2|11373.6|11358.6|11380.1|11365.1|11365.2|11350.2|12
1633696710000|2021-10-08 12:38:30|11373.5|11358.5|11377.7|11362.7|11377.7|11362.7|11373.3|11358.3|3
1633696720000|2021-10-08 12:38:40|||||||||4
1633696730000|2021-10-08 12:38:50|11376.7|11361.7|11376.7|11361.7|11376.7|11361.7|11376.7|11361.7|4
1633696740000|2021-10-08 12:39:00|11376.5|11361.5|11367.3|11352.3|11376.5|11361.5|11367.3|11352.3|5
1633696760000|2021-10-08 12:39:20|11367.5|11352.5|11368.3|11353.3|11368.3|11353.3|11367.5|11352.5|2
1633696770000|2021-10-08 12:39:30|11367.7|11352.7|11378.1|11363.1|11378.1|11363.1|11367.7|11352.7|18
1633696780000|2021-10-08 12:39:40|11378.4|11363.4|11378.4|11363.4|11378.4|11363.4|11378.4|11363.4|0
1633696790000|2021-10-08 12:39:50|11377.4|11362.4|11378.8|11363.8|11378.8|11363.8|11377.2|11362.2|8
1633696800000|2021-10-08 12:40:00|11377.8|11362.8|11373.4|11358.4|11377.8|11362.8|11373.2|11358.2|7
1633696820000|2021-10-08 12:40:20|11373.2|11358.2|11371.3|11356.3|11373.2|11358.2|11371.3|11356.3|1
1633696830000|2021-10-08 12:40:30|||||||||1
1633696850000|2021-10-08 12:40:50|||||||||4
1633696860000|2021-10-08 12:41:00|11371.1|11356.1|11370.8|11355.8|11371.1|11356.1|11370.8|11355.8|5
1633696870000|2021-10-08 12:41:10|||||||||1
1633696880000|2021-10-08 12:41:20|11371.7|11356.7|11372.3|11357.3|11372.3|11357.3|11371.7|11356.7|4
1633696890000|2021-10-08 12:41:30|11373.8|11358.8|11377.7|11362.7|11378.3|11363.3|11373.8|11358.8|8
1633696900000|2021-10-08 12:41:40|11376.8|11361.8|11382.5|11367.5|11382.5|11367.5|11376.8|11361.8|3
1633696910000|2021-10-08 12:41:50|11382.7|11367.7|11383|11368|11383|11368|11382.7|11367.7|1
1633696920000|2021-10-08 12:42:00|11382.2|11367.2|11379|11364|11382.2|11367.2|11377.5|11362.5|6
1633696940000|2021-10-08 12:42:20|11382|11367|11382|11367|11382|11367|11382|11367|2
1633696950000|2021-10-08 12:42:30|11378.6|11363.6|11377.5|11362.5|11378.6|11363.6|11377.5|11362.5|0
1633696960000|2021-10-08 12:42:40|11376|11361|11380.9|11365.9|11380.9|11365.9|11376|11361|10
1633696970000|2021-10-08 12:42:50|11380.4|11365.4|11380.4|11365.4|11380.4|11365.4|11380.4|11365.4|2
1633696980000|2021-10-08 12:43:00|11379.4|11364.4|11379.4|11364.4|11379.4|11364.4|11379.4|11364.4|0
1633696990000|2021-10-08 12:43:10|11378.5|11363.5|11378.5|11363.5|11378.5|11363.5|11378.5|11363.5|0
1633697020000|2021-10-08 12:43:40|11377|11362|11376|11361|11377|11362|11376|11361|1
1633697030000|2021-10-08 12:43:50|11375.8|11360.8|11374|11359|11376|11361|11374|11359|2
1633697040000|2021-10-08 12:44:00|11373.2|11358.2|11371.8|11356.8|11373.2|11358.2|11371.8|11356.8|1
1633697050000|2021-10-08 12:44:10|11371.5|11356.5|11371.5|11356.5|11371.5|11356.5|11371.5|11356.5|0
1633697060000|2021-10-08 12:44:20|11371|11356|11371.5|11356.5|11371.5|11356.5|11371|11356|3
1633697070000|2021-10-08 12:44:30|11374.6|11359.6|11376|11361|11376.5|11361.5|11374.6|11359.6|1
1633697090000|2021-10-08 12:44:50|||||||||1
1633697100000|2021-10-08 12:45:00|11375.4|11360.4|11375.4|11360.4|11375.4|11360.4|11375.4|11360.4|2
1633697110000|2021-10-08 12:45:10|11374.5|11359.5|11374.5|11359.5|11374.5|11359.5|11374.2|11359.2|0
1633697120000|2021-10-08 12:45:20|11375.5|11360.5|11375.6|11360.6|11375.7|11360.7|11375.5|11360.5|1
1633697130000|2021-10-08 12:45:30|11375|11360|11372.5|11357.5|11375|11360|11371.5|11356.5|4
1633697140000|2021-10-08 12:45:40|11372.1|11357.1|11373.5|11358.5|11373.5|11358.5|11371.5|11356.5|0
1633697150000|2021-10-08 12:45:50|11373.2|11358.2|11373.5|11358.5|11373.5|11358.5|11373.2|11358.2|2
1633697180000|2021-10-08 12:46:20|11373.3|11358.3|11373.6|11358.6|11373.6|11358.6|11373.3|11358.3|2
1633697190000|2021-10-08 12:46:30|11373.8|11358.8|11374.1|11359.1|11374.1|11359.1|11373.8|11358.8|1
1633697210000|2021-10-08 12:46:50|||||||||1
1633697220000|2021-10-08 12:47:00|11372.9|11357.9|11372.6|11357.6|11372.9|11357.9|11372.6|11357.6|8
1633697230000|2021-10-08 12:47:10|11371.6|11356.6|11366.7|11351.7|11371.6|11356.6|11366.7|11351.7|3
1633697240000|2021-10-08 12:47:20|11366.2|11351.2|11365.7|11350.7|11366.7|11351.7|11365.7|11350.7|0
1633697250000|2021-10-08 12:47:30|11365|11350|11364|11349|11366.2|11351.2|11364|11349|0
1633697260000|2021-10-08 12:47:40|11363.5|11348.5|11363.4|11348.4|11363.5|11348.5|11362.6|11347.6|4
1633697270000|2021-10-08 12:47:50|11363.9|11348.9|11364.4|11349.4|11364.5|11349.5|11363.9|11348.9|4
1633697280000|2021-10-08 12:48:00|11363.9|11348.9|11364.4|11349.4|11364.4|11349.4|11363.9|11348.9|0
1633697290000|2021-10-08 12:48:10|11364.7|11349.7|11364.5|11349.5|11364.7|11349.7|11364.2|11349.2|4
1633697300000|2021-10-08 12:48:20|||||||||4
1633697310000|2021-10-08 12:48:30|11365.3|11350.3|11365.3|11350.3|11365.3|11350.3|11365.3|11350.3|4
1633697320000|2021-10-08 12:48:40|11365.1|11350.1|11365.1|11350.1|11365.1|11350.1|11365.1|11350.1|0
1633697330000|2021-10-08 12:48:50|11365.3|11350.3|11365.1|11350.1|11365.3|11350.3|11365.1|11350.1|2
1633697340000|2021-10-08 12:49:00|11364.4|11349.4|11364.2|11349.2|11364.4|11349.4|11364.2|11349.2|0
1633697360000|2021-10-08 12:49:20|11365|11350|11365|11350|11365|11350|11365|11350|4
1633697370000|2021-10-08 12:49:30|11365.3|11350.3|11366.6|11351.6|11366.6|11351.6|11365.3|11350.3|1
1633697380000|2021-10-08 12:49:40|11366.8|11351.8|11366.8|11351.8|11366.8|11351.8|11366.8|11351.8|0
1633697390000|2021-10-08 12:49:50|11366.6|11351.6|11366.6|11351.6|11366.6|11351.6|11366.6|11351.6|1
1633697400000|2021-10-08 12:50:00|11367.2|11352.2|11370.4|11355.4|11370.4|11355.4|11367.2|11352.2|7
1633697410000|2021-10-08 12:50:10|11370.7|11355.7|11370.7|11355.7|11370.7|11355.7|11370.7|11355.7|0
1633697430000|2021-10-08 12:50:30|11371.7|11356.7|11371.7|11356.7|11371.7|11356.7|11371.7|11356.7|0
1633697440000|2021-10-08 12:50:40|11371.4|11356.4|11371.4|11356.4|11371.4|11356.4|11371.4|11356.4|0
1633697450000|2021-10-08 12:50:50|11371.7|11356.7|11371.4|11356.4|11371.9|11356.9|11371.4|11356.4|4
1633697460000|2021-10-08 12:51:00|11371|11356|11369.1|11354.1|11371|11356|11368.9|11353.9|2
1633697470000|2021-10-08 12:51:10|11368.9|11353.9|11368.9|11353.9|11369.3|11354.3|11368.9|11353.9|0
1633697490000|2021-10-08 12:51:30|||||||||1
1633697500000|2021-10-08 12:51:40|11369.1|11354.1|11368.3|11353.3|11369.1|11354.1|11368.3|11353.3|6
1633697510000|2021-10-08 12:51:50|11368|11353|11369|11354|11369.6|11354.6|11368|11353|11
1633697520000|2021-10-08 12:52:00|11368.8|11353.8|11367.9|11352.9|11368.8|11353.8|11367.9|11352.9|1
1633697530000|2021-10-08 12:52:10|||||||||1
1633697540000|2021-10-08 12:52:20|11369.8|11354.8|11371.1|11356.1|11373.7|11358.7|11368.3|11353.3|16
1633697550000|2021-10-08 12:52:30|11370.8|11355.8|11369.3|11354.3|11370.8|11355.8|11369.3|11354.3|7
1633697560000|2021-10-08 12:52:40|11371|11356|11372.4|11357.4|11372.4|11357.4|11371|11356|8
1633697570000|2021-10-08 12:52:50|||||||||1
1633697580000|2021-10-08 12:53:00|11371.4|11356.4|11371.4|11356.4|11371.4|11356.4|11371.4|11356.4|0
1633697590000|2021-10-08 12:53:10|11371.9|11356.9|11372.7|11357.7|11372.7|11357.7|11371.9|11356.9|1
1633697600000|2021-10-08 12:53:20|11372.9|11357.9|11372.8|11357.8|11372.9|11357.9|11372.8|11357.8|1
1633697610000|2021-10-08 12:53:30|11372.2|11357.2|11376.6|11361.6|11378.9|11363.9|11371.3|11356.3|3
1633697630000|2021-10-08 12:53:50|11377|11362|11376|11361|11377|11362|11376|11361|1
1633697640000|2021-10-08 12:54:00|11374.8|11359.8|11375|11360|11381|11366|11373.9|11358.9|9
1633697650000|2021-10-08 12:54:10|11374.6|11359.6|11375.6|11360.6|11375.6|11360.6|11374.6|11359.6|0
1633697660000|2021-10-08 12:54:20|11375.1|11360.1|11377.1|11362.1|11377.1|11362.1|11375.1|11360.1|10
1633697670000|2021-10-08 12:54:30|11377.4|11362.4|11376.4|11361.4|11377.5|11362.5|11376.4|11361.4|6
1633697680000|2021-10-08 12:54:40|11376.5|11361.5|11378.5|11363.5|11378.5|11363.5|11376.5|11361.5|0
1633697690000|2021-10-08 12:54:50|11378.2|11363.2|11378|11363|11378.2|11363.2|11378|11363|1
1633697700000|2021-10-08 12:55:00|11377.8|11362.8|11377.5|11362.5|11377.8|11362.8|11377|11362|0
1633697710000|2021-10-08 12:55:10|11377.3|11362.3|11375.4|11360.4|11377.3|11362.3|11372.3|11357.3|8
1633697720000|2021-10-08 12:55:20|11375.6|11360.6|11375.6|11360.6|11375.6|11360.6|11375.6|11360.6|1
1633697730000|2021-10-08 12:55:30|11374.4|11359.4|11375.2|11360.2|11375.6|11360.6|11374.4|11359.4|9
1633697740000|2021-10-08 12:55:40|11375.4|11360.4|11386.2|11371.2|11386.2|11371.2|11375.4|11360.4|6
1633697750000|2021-10-08 12:55:50|11384|11369|11383.2|11368.2|11384.2|11369.2|11383.2|11368.2|2
1633697760000|2021-10-08 12:56:00|11383|11368|11381.7|11366.7|11383.6|11368.6|11381|11366|14
1633697770000|2021-10-08 12:56:10|11382|11367|11387.5|11372.5|11387.5|11372.5|11379.2|11364.2|5
1633697780000|2021-10-08 12:56:20|11395.1|11380.1|11396.6|11381.6|11397.6|11382.6|11393.8|11378.8|32
1633697790000|2021-10-08 12:56:30|11395.9|11380.9|11402|11387|11402|11387|11395.9|11380.9|16
1633697800000|2021-10-08 12:56:40|11402.4|11387.4|11406.6|11391.6|11406.6|11391.6|11401.3|11386.3|12
1633697810000|2021-10-08 12:56:50|11406.4|11391.4|11416.7|11401.7|11416.7|11401.7|11406.4|11391.4|4
1633697820000|2021-10-08 12:57:00|11416.3|11401.3|11416.5|11401.5|11418.5|11403.5|11412.7|11397.7|30
1633697830000|2021-10-08 12:57:10|11415.5|11400.5|11412.7|11397.7|11415.5|11400.5|11412.7|11397.7|7
1633697840000|2021-10-08 12:57:20|11413.2|11398.2|11412.7|11397.7|11413.7|11398.7|11411.2|11396.2|10
1633697850000|2021-10-08 12:57:30|11413.3|11398.3|11414|11399|11414.2|11399.2|11413.3|11398.3|3
1633697860000|2021-10-08 12:57:40|11414.2|11399.2|11411.7|11396.7|11414.2|11399.2|11410.2|11395.2|6
1633697870000|2021-10-08 12:57:50|11407.1|11392.1|11404.4|11389.4|11409.5|11394.5|11404.4|11389.4|3
1633697880000|2021-10-08 12:58:00|11402.2|11387.2|11404|11389|11404|11389|11402.2|11387.2|1
1633697890000|2021-10-08 12:58:10|11402.9|11387.9|11399.3|11384.3|11403.6|11388.6|11399|11384|6
1633697900000|2021-10-08 12:58:20|11397.1|11382.1|11397.1|11382.1|11397.3|11382.3|11397.1|11382.1|14
1633697910000|2021-10-08 12:58:30|11404.6|11389.6|11408.7|11393.7|11408.7|11393.7|11404.6|11389.6|12
1633697920000|2021-10-08 12:58:40|11408.4|11393.4|11418.9|11403.9|11418.9|11403.9|11408.2|11393.2|26
1633697930000|2021-10-08 12:58:50|11419.4|11404.4|11417.6|11402.6|11420.2|11405.2|11414.9|11399.9|19
1633697940000|2021-10-08 12:59:00|11417.3|11402.3|11414.9|11399.9|11417.3|11402.3|11414.9|11399.9|7
1633697950000|2021-10-08 12:59:10|11414.4|11399.4|11415|11400|11415|11400|11414.4|11399.4|5
1633697960000|2021-10-08 12:59:20|11415.5|11400.5|11415.5|11400.5|11415.5|11400.5|11414.2|11399.2|11
1633697970000|2021-10-08 12:59:30|11415.9|11400.9|11414.9|11399.9|11417.4|11402.4|11414.6|11399.6|7
1633697980000|2021-10-08 12:59:40|11415.1|11400.1|11420.7|11405.7|11420.7|11405.7|11415.1|11400.1|8
1633697990000|2021-10-08 12:59:50|11420.4|11405.4|11418.5|11403.5|11420.4|11405.4|11418.5|11403.5|2
1633698000000|2021-10-08 13:00:00|11419.1|11404.1|11442|11427|11442|11427|11418.6|11403.6|79
1633698010000|2021-10-08 13:00:10|11445|11430|11437.7|11422.7|11452.5|11437.5|11437.4|11422.4|128
1633698020000|2021-10-08 13:00:20|11435.6|11420.6|11429.5|11414.5|11435.6|11420.6|11425|11410|20
1633698030000|2021-10-08 13:00:30|11429.4|11414.4|11412.9|11397.9|11430.3|11415.3|11412.9|11397.9|56
1633698040000|2021-10-08 13:00:40|11413.6|11398.6|11397.2|11382.2|11413.6|11398.6|11397.2|11382.2|53
1633698050000|2021-10-08 13:00:50|11396.9|11381.9|11388.3|11373.3|11396.9|11381.9|11382.8|11367.8|40
1633698060000|2021-10-08 13:01:00|11388|11373|11389.3|11374.3|11394.4|11378.4|11382|11367|73
1633698070000|2021-10-08 13:01:10|11389.6|11374.6|11372|11357|11389.6|11374.6|11372|11357|37
1633698080000|2021-10-08 13:01:20|11372.2|11357.2|11372|11357|11372.2|11357.2|11372|11357|0
1633698090000|2021-10-08 13:01:30|11371.9|11356.9|11370.6|11355.6|11372.1|11357.1|11367.8|11352.8|2
1633698100000|2021-10-08 13:01:40|11366.3|11351.3|11369.2|11354.2|11370.3|11355.3|11366.3|11351.3|8
1633698110000|2021-10-08 13:01:50|11366|11351|11363.2|11348.2|11366|11351|11363.2|11348.2|24
1633698120000|2021-10-08 13:02:00|11362.9|11347.9|11354.1|11339.1|11364.5|11349.5|11348.7|11333.7|42
1633698130000|2021-10-08 13:02:10|11354.4|11339.4|11350.9|11335.9|11354.4|11339.4|11344.5|11329.5|60
1633698140000|2021-10-08 13:02:20|11351.1|11336.1|11335.1|11310.1|11351.1|11336.1|11335.1|11310.1|34
1633698150000|2021-10-08 13:02:30|11333.9|11308.9|11304.6|11289.6|11333.9|11312.5|11301.4|11286.4|60
1633698160000|2021-10-08 13:02:40|11311.6|11286.6|11303.8|11288.8|11311.6|11293.9|11303.8|11286.6|33
1633698170000|2021-10-08 13:02:50|11304.8|11289.8|11295.4|11280.4|11306.8|11291.8|11294.5|11279.5|12
1633698180000|2021-10-08 13:03:00|11295.1|11280.1|11248.6|11233.6|11302.5|11280.1|11244.4|11225|119
1633698190000|2021-10-08 13:03:10|11250.7|11235.7|11245.5|11230.5|11262.3|11245.2|11245.5|11230.5|39
1633698200000|2021-10-08 13:03:20|11245.4|11230.4|11243.7|11218.7|11248.4|11231.9|11240.3|11218.7|82
1633698210000|2021-10-08 13:03:30|11243.9|11218.9|11240.8|11215.8|11244.3|11219.3|11240.8|11215.8|27
1633698220000|2021-10-08 13:03:40|11236.1|11211.1|11244.5|11229.5|11249.5|11232.1|11227.6|11211.1|36
1633698230000|2021-10-08 13:03:50|11245.1|11230.1|11250.6|11225.6|11252.6|11237.6|11243.7|11225.6|17
1633698240000|2021-10-08 13:04:00|11246.9|11221.9|11242.1|11227.1|11249.4|11231.2|11241.5|11221.9|28
1633698250000|2021-10-08 13:04:10|11241.4|11226.4|11241.8|11226.8|11242.4|11227.4|11239.3|11224.3|20
1633698260000|2021-10-08 13:04:20|11245.9|11220.9|11227.7|11212.7|11245.9|11223.4|11227.7|11212.7|102
1633698270000|2021-10-08 13:04:30|11227.4|11212.4|11217.3|11202.3|11227.6|11212.6|11215.6|11200.6|44
1633698280000|2021-10-08 13:04:40|11216.3|11201.3|11207.2|11192.2|11216.4|11201.4|11203.4|11188.4|86
1633698290000|2021-10-08 13:04:50|11207.6|11192.6|11205.2|11190.2|11211.8|11196.8|11203.5|11188.5|36
1633698300000|2021-10-08 13:05:00|11204.9|11189.9|11202.4|11187.4|11207.7|11192.7|11201|11186|40
1633698310000|2021-10-08 13:05:10|11201.5|11186.5|11204.7|11189.7|11209.7|11192.5|11201.4|11183.7|39
1633698320000|2021-10-08 13:05:20|11209.7|11184.7|11198.8|11183.8|11209.7|11190|11197.9|11182.9|32
1633698330000|2021-10-08 13:05:30|11197.9|11182.9|11197.4|11182.4|11197.9|11182.9|11194|11179|41
1633698340000|2021-10-08 13:05:40|11198|11183|11193.6|11178.6|11201.7|11186.7|11191.7|11176.7|58
1633698350000|2021-10-08 13:05:50|11193.9|11178.9|11195.1|11180.1|11206.7|11191.7|11184.4|11169.4|18
1633698360000|2021-10-08 13:06:00|11194.6|11179.6|11206|11191|11206|11191|11194.6|11179.6|5
1633698370000|2021-10-08 13:06:10|11206.3|11191.3|11218.1|11203.1|11218.4|11203.4|11206.3|11191.3|7
1633698380000|2021-10-08 13:06:20|11219.4|11204.4|11216.2|11201.2|11219.9|11204.9|11216.2|11201.2|6
1633698390000|2021-10-08 13:06:30|11215.1|11200.1|11211|11196|11218.4|11203.4|11211|11196|26
1633698400000|2021-10-08 13:06:40|11210.8|11195.8|11195.8|11180.8|11210.8|11195.8|11195.1|11180.1|29
1633698410000|2021-10-08 13:06:50|11195.6|11180.6|11195.8|11180.8|11195.8|11180.8|11195.6|11180.6|23
1633698420000|2021-10-08 13:07:00|11196.4|11181.4|11190.9|11175.9|11198.2|11183.2|11190.9|11175.9|42
1633698430000|2021-10-08 13:07:10|11191.2|11176.2|11185.7|11170.7|11199.5|11184.5|11185.1|11170.1|50
1633698440000|2021-10-08 13:07:20|11187.2|11172.2|11195.2|11180.2|11195.2|11180.2|11185.7|11170.7|11
1633698450000|2021-10-08 13:07:30|11196.3|11181.3|11204.3|11189.3|11209.2|11189.5|11196.3|11181.3|15
1633698460000|2021-10-08 13:07:40|11204.8|11189.8|11199.5|11184.5|11209.5|11194.5|11199.5|11184.5|18
1633698470000|2021-10-08 13:07:50|11199.2|11184.2|11187.8|11172.8|11199.2|11184.2|11185.8|11170.8|9
1633698480000|2021-10-08 13:08:00|11187.3|11172.3|11186.1|11171.1|11187.3|11172.3|11184.2|11169.2|27
1633698490000|2021-10-08 13:08:10|11186.9|11171.9|11187.3|11172.3|11188|11173|11186.3|11171.3|3
1633698500000|2021-10-08 13:08:20|11188.7|11173.7|11188.5|11173.5|11188.9|11173.9|11188.5|11173.5|0
1633698510000|2021-10-08 13:08:30|11189.7|11174.7|11188.5|11173.5|11191.6|11176.6|11184.4|11169.4|12
1633698520000|2021-10-08 13:08:40|11186.3|11171.3|11183.3|11168.3|11186.3|11171.3|11183.3|11168.3|8
1633698530000|2021-10-08 13:08:50|11183.1|11168.1|11181.4|11166.4|11183.7|11168.7|11181.4|11166.4|21
1633698540000|2021-10-08 13:09:00|11179.6|11164.6|11180.4|11165.4|11180.4|11165.4|11179.2|11164.2|2
1633698550000|2021-10-08 13:09:10|11180.6|11165.6|11181|11166|11181.3|11166.3|11178.8|11163.8|3
1633698560000|2021-10-08 13:09:20|11181.6|11166.6|11180.6|11165.6|11181.6|11166.6|11179.6|11164.6|6
1633698570000|2021-10-08 13:09:30|11180|11165|11177.9|11162.9|11180|11165|11177.9|11162.9|1
1633698580000|2021-10-08 13:09:40|11177.7|11162.7|11175.3|11160.3|11177.7|11162.7|11175.1|11160.1|7
1633698590000|2021-10-08 13:09:50|11175.5|11160.5|11178.2|11163.2|11181.2|11166.2|11175.5|11160.5|3
1633698600000|2021-10-08 13:10:00|11178.8|11163.8|11189.4|11174.4|11189.4|11174.4|11178.8|11163.8|18
1633698610000|2021-10-08 13:10:10|11190.5|11175.5|11194.4|11179.4|11195.9|11180.9|11190.5|11175.5|19
1633698620000|2021-10-08 13:10:20|11194.7|11179.7|11192.8|11177.8|11194.7|11179.7|11189.2|11174.2|34
1633698630000|2021-10-08 13:10:30|11193.1|11178.1|11193.6|11178.6|11193.6|11178.6|11192.9|11177.9|3
1633698640000|2021-10-08 13:10:40|11193.4|11178.4|11193.8|11178.8|11193.8|11178.8|11193.4|11178.4|8
1633698650000|2021-10-08 13:10:50|11185.7|11170.7|11186.1|11171.1|11190.4|11175.4|11184.5|11169.5|47
1633698660000|2021-10-08 13:11:00|11186.4|11171.4|11192|11177|11192|11177|11185.8|11170.8|19
1633698670000|2021-10-08 13:11:10|11194.2|11179.2|11189.5|11174.5|11194.9|11179.9|11189.5|11174.5|18
1633698680000|2021-10-08 13:11:20|11186.4|11171.4|11168.3|11153.3|11190.9|11172.4|11167.3|11152.3|24
1633698690000|2021-10-08 13:11:30|11168.5|11153.5|11183.3|11168.3|11187.1|11172.1|11168.5|11153.5|68
1633698700000|2021-10-08 13:11:40|11184.4|11169.4|11178.8|11163.8|11185.6|11170.6|11178.8|11163.8|8
1633698710000|2021-10-08 13:11:50|11178.6|11163.6|11155.7|11140.7|11178.6|11163.6|11153.8|11138.8|21
1633698720000|2021-10-08 13:12:00|11155|11140|11155.7|11140.7|11155.7|11140.7|11155|11140|29
1633698730000|2021-10-08 13:12:10|11155.5|11140.5|11157.8|11142.8|11160.1|11142.8|11148.3|11133.3|40
1633698740000|2021-10-08 13:12:20|11162.1|11147.1|11151|11136|11162.1|11147.1|11148.7|11133.7|24
1633698750000|2021-10-08 13:12:30|11152.2|11137.2|11155.1|11140.1|11155.1|11140.1|11148.6|11133.6|17
1633698760000|2021-10-08 13:12:40|11155.3|11140.3|11172.4|11157.4|11175|11160|11155.3|11140.3|35
1633698770000|2021-10-08 13:12:50|11170.8|11155.8|11161.7|11146.7|11180.6|11161.6|11161.3|11146.3|22
1633698780000|2021-10-08 13:13:00|11161.2|11146.2|11139.7|11124.7|11161.2|11146.2|11138.7|11123.7|104
1633698790000|2021-10-08 13:13:10|11139.3|11124.3|11150.8|11125.8|11150.8|11128.7|11137.9|11122.9|54
1633698800000|2021-10-08 13:13:20|11150|11125|11162.8|11147.8|11168.9|11153.9|11144.7|11124.7|6
1633698810000|2021-10-08 13:13:30|11164.3|11149.3|11162.3|11147.3|11164.3|11149.3|11162.3|11147.3|14
1633698820000|2021-10-08 13:13:40|11170.9|11155.9|11171.5|11156.5|11171.5|11156.5|11170.9|11155.9|37
1633698830000|2021-10-08 13:13:50|11171.7|11156.7|11183.1|11168.1|11183.1|11168.1|11171.7|11156.7|17
1633698840000|2021-10-08 13:14:00|11186.2|11171.2|11186.4|11171.4|11187.9|11172.9|11183.1|11168.1|16
1633698850000|2021-10-08 13:14:10|11185.8|11170.8|11212.9|11197.9|11214.6|11198.1|11185.8|11170.8|25
1633698860000|2021-10-08 13:14:20|11213.2|11198.2|11222.5|11207.5|11222.5|11207.5|11212.6|11197.6|30
1633698870000|2021-10-08 13:14:30|11222.4|11207.4|11220.9|11205.9|11222.4|11207.4|11220.9|11205.9|12
1633698880000|2021-10-08 13:14:40|11221.5|11206.5|11218.3|11203.3|11221.5|11206.5|11218.1|11203.1|16
1633698890000|2021-10-08 13:14:50|11218.6|11203.6|11221.8|11206.8|11221.8|11206.8|11218.3|11203.3|16
1633698900000|2021-10-08 13:15:00|11221.6|11206.6|11208.5|11193.5|11225|11210|11208.5|11193.5|22
1633698910000|2021-10-08 13:15:10|11207.9|11192.9|11203.6|11188.6|11208|11193|11202.2|11187.2|28
1633698920000|2021-10-08 13:15:20|11203.8|11188.8|11193.1|11178.1|11204.6|11189.6|11193.1|11178.1|52
1633698930000|2021-10-08 13:15:30|11198.8|11161.3|11202.3|11187.3|11203.4|11188.4|11185.6|11151.9|102
1633698940000|2021-10-08 13:15:40|11199.2|11184.2|11204.2|11189.2|11204.2|11189.2|11199.2|11184.2|7
1633698950000|2021-10-08 13:15:50|11203.9|11188.9|11203.9|11188.9|11203.9|11188.9|11203.9|11188.9|5
1633698960000|2021-10-08 13:16:00|11203.4|11188.4|11200.2|11185.2|11206.5|11191.5|11200.2|11185.2|12
1633698970000|2021-10-08 13:16:10|11199.2|11184.2|11193.5|11178.5|11199.2|11184.2|11193.5|11178.5|1
1633698980000|2021-10-08 13:16:20|11193.7|11178.7|11197.2|11182.2|11197.2|11182.2|11193.5|11178.5|12
1633698990000|2021-10-08 13:16:30|||||||||3
1633699000000|2021-10-08 13:16:40|11194.4|11179.4|11195.2|11180.2|11195.6|11180.6|11194.1|11179.1|1
1633699010000|2021-10-08 13:16:50|11194.6|11179.6|11191.9|11176.9|11204.1|11189.1|11191.9|11176.9|43
1633699020000|2021-10-08 13:17:00|11187.4|11172.4|11183.3|11168.3|11187.4|11172.4|11178.3|11163.3|39
1633699030000|2021-10-08 13:17:10|11182.4|11167.4|11183|11168|11183|11168|11182.4|11167.4|7
1633699040000|2021-10-08 13:17:20|11183.9|11168.9|11184.9|11169.9|11184.9|11169.9|11183.9|11168.9|1
1633699050000|2021-10-08 13:17:30|11185|11170|11185|11170|11185|11170|11185|11170|1
1633699060000|2021-10-08 13:17:40|11196|11181|11204.7|11189.7|11204.7|11189.7|11196|11181|32
1633699070000|2021-10-08 13:17:50|11205.1|11190.1|11213.9|11198.9|11216.1|11201.1|11205.1|11190.1|11
1633699080000|2021-10-08 13:18:00|11216.1|11201.1|11210.2|11195.2|11216.1|11201.1|11210.2|11195.2|16
1633699090000|2021-10-08 13:18:10|11211|11196|11210.2|11195.2|11211.4|11196.4|11210.2|11195.2|0
1633699100000|2021-10-08 13:18:20|11209.9|11194.9|11223.7|11208.7|11225.5|11209.3|11209.9|11194.9|50
1633699110000|2021-10-08 13:18:30|11223|11208|11223.9|11208.9|11229.3|11209.1|11223|11204|13
1633699120000|2021-10-08 13:18:40|11224.2|11209.2|11224.7|11209.7|11225.5|11210.5|11223|11208|6
1633699130000|2021-10-08 13:18:50|11225.7|11210.7|11204.4|11189.4|11227.4|11212.4|11204.4|11189.4|11
1633699140000|2021-10-08 13:19:00|11205.2|11190.2|11205.1|11190.1|11211.2|11196.2|11205.1|11190.1|28
1633699150000|2021-10-08 13:19:10|11207.9|11192.9|11202|11187|11207.9|11192.9|11202|11187|1
1633699160000|2021-10-08 13:19:20|11201.9|11186.9|11202.5|11187.5|11202.5|11187.5|11201.9|11186.9|2
1633699170000|2021-10-08 13:19:30|11202.7|11187.7|11202.7|11187.7|11202.7|11187.7|11202.7|11187.7|1
1633699180000|2021-10-08 13:19:40|11202.4|11187.4|11194.6|11179.6|11202.4|11187.4|11194.6|11179.6|3
1633699190000|2021-10-08 13:19:50|11191.9|11176.9|11202|11187|11202.8|11187.8|11191.9|11176.9|14
1633699200000|2021-10-08 13:20:00|11201.4|11186.4|11202.7|11187.7|11203.9|11188.9|11201.4|11186.4|2
1633699210000|2021-10-08 13:20:10|11203.9|11188.9|11203.9|11188.9|11203.9|11188.9|11203.9|11188.9|0
1633699220000|2021-10-08 13:20:20|11202.4|11187.4|11201.4|11186.4|11202.4|11187.4|11201.4|11186.4|1
1633699230000|2021-10-08 13:20:30|11201.7|11186.7|11202.7|11187.7|11202.7|11187.7|11200|11185|17
1633699240000|2021-10-08 13:20:40|11203|11188|11205|11190|11206.2|11191.2|11203|11188|4
1633699250000|2021-10-08 13:20:50|11200.3|11185.3|11199.6|11184.6|11202.4|11187.4|11199.6|11184.6|2
1633699260000|2021-10-08 13:21:00|11199|11184|11197|11182|11199|11184|11197|11182|2
1633699270000|2021-10-08 13:21:10|11196.1|11181.1|11195.6|11180.6|11196.5|11181.5|11195.6|11180.6|1
1633699280000|2021-10-08 13:21:20|11194.7|11179.7|11196.5|11181.5|11196.5|11181.5|11194.7|11179.7|3
1633699290000|2021-10-08 13:21:30|11195.9|11180.9|11191|11176|11195.9|11180.9|11189.6|11174.6|3
1633699300000|2021-10-08 13:21:40|11191.5|11176.5|11192|11177|11192|11177|11190.5|11175.5|3
1633699310000|2021-10-08 13:21:50|11191.5|11176.5|11191.5|11176.5|11191.5|11176.5|11191.5|11176.5|0
1633699320000|2021-10-08 13:22:00|11190.2|11175.2|11188.5|11173.5|11190.2|11175.2|11186.9|11171.9|11
1633699330000|2021-10-08 13:22:10|11189.1|11174.1|11185.9|11170.9|11189.1|11174.1|11185.7|11170.7|7
1633699340000|2021-10-08 13:22:20|11186.4|11171.4|11186.4|11171.4|11186.4|11171.4|11186.4|11171.4|3
1633699350000|2021-10-08 13:22:30|11186.9|11171.9|11189.2|11174.2|11189.6|11174.6|11186.9|11171.9|2
1633699360000|2021-10-08 13:22:40|11190.4|11175.4|11193.4|11178.4|11193.9|11178.9|11190.4|11175.4|21
1633699370000|2021-10-08 13:22:50|11192.4|11177.4|11194.6|11179.6|11194.6|11179.6|11188.7|11173.7|39
1633699380000|2021-10-08 13:23:00|11194|11179|11193.3|11178.3|11194|11179|11192.9|11177.9|31
1633699390000|2021-10-08 13:23:10|11193.5|11178.5|11201.5|11186.5|11201.5|11186.5|11193.5|11178.5|31
1633699400000|2021-10-08 13:23:20|11201.8|11186.8|11204.8|11189.8|11204.8|11189.8|11201.4|11186.4|12
1633699410000|2021-10-08 13:23:30|11205.4|11190.4|11208|11193|11208|11193|11205.4|11190.4|2
1633699420000|2021-10-08 13:23:40|11208.3|11193.3|11208.3|11193.3|11208.3|11193.3|11208.3|11193.3|1
1633699430000|2021-10-08 13:23:50|11208.6|11193.6|11210.9|11195.9|11214.4|11199.4|11207.8|11192.8|28
1633699440000|2021-10-08 13:24:00|11211.9|11196.9|11208.4|11193.4|11211.9|11196.9|11208.4|11193.4|13
1633699450000|2021-10-08 13:24:10|11207.3|11192.3|11204.3|11189.3|11207.3|11192.3|11202.3|11187.3|5
1633699460000|2021-10-08 13:24:20|11203.9|11188.9|11193.9|11178.9|11203.9|11188.9|11192.6|11177.6|30
1633699470000|2021-10-08 13:24:30|11193.3|11178.3|11204.4|11189.4|11205|11190|11193|11178|16
1633699480000|2021-10-08 13:24:40|11204.6|11189.6|11203.2|11188.2|11206|11191|11203.2|11188.2|13
1633699490000|2021-10-08 13:24:50|11203.5|11188.5|11202.1|11187.1|11203.5|11188.5|11202.1|11187.1|1
1633699500000|2021-10-08 13:25:00|11200|11185|11199.8|11184.8|11200|11185|11197.6|11182.6|10
1633699510000|2021-10-08 13:25:10|11199.1|11184.1|11199.3|11184.3|11200.1|11185.1|11197.8|11182.8|20
1633699520000|2021-10-08 13:25:20|11200.2|11185.2|11205.9|11190.9|11205.9|11190.9|11200.2|11185.2|42
1633699530000|2021-10-08 13:25:30|11205.3|11190.3|11205|11190|11206|11191|11204.8|11189.8|4
1633699540000|2021-10-08 13:25:40|11205.3|11190.3|11209|11194|11209|11194|11205|11190|28
1633699550000|2021-10-08 13:25:50|11209.5|11194.5|11222.4|11207.4|11222.4|11207.4|11209.5|11194.5|5
1633699560000|2021-10-08 13:26:00|11220.7|11205.7|11225.1|11210.1|11225.1|11210.1|11220.7|11205.7|2
1633699570000|2021-10-08 13:26:10|11225.4|11210.4|11224.8|11209.8|11225.4|11210.4|11223.7|11208.7|6
1633699580000|2021-10-08 13:26:20|11225|11210|11224.8|11209.8|11225|11210|11224.8|11209.8|1
1633699590000|2021-10-08 13:26:30|11223.7|11208.7|11223.5|11208.5|11223.7|11208.7|11223.5|11208.5|2
1633699600000|2021-10-08 13:26:40|11223.9|11208.9|11223.9|11208.9|11223.9|11208.9|11223.7|11208.7|65
1633699610000|2021-10-08 13:26:50|11224.1|11209.1|11223.9|11208.9|11224.1|11209.1|11223.9|11208.9|0
1633699620000|2021-10-08 13:27:00|11223.3|11208.3|11223.9|11208.9|11223.9|11208.9|11223.3|11208.3|1
1633699650000|2021-10-08 13:27:30|11218|11203|11213.6|11198.6|11218|11203|11212|11197|15
1633699660000|2021-10-08 13:27:40|11213.3|11198.3|11216.8|11201.8|11219.1|11204.1|11213.3|11198.3|3
1633699670000|2021-10-08 13:27:50|11215.7|11200.7|11212.8|11197.8|11215.7|11200.7|11211.5|11196.5|10
1633699680000|2021-10-08 13:28:00|11212.2|11197.2|11199|11184|11212.2|11197.2|11199|11184|6
1633699690000|2021-10-08 13:28:10|11199.2|11184.2|11202.4|11187.4|11202.4|11187.4|11198.6|11183.6|3
1633699700000|2021-10-08 13:28:20|11202.8|11187.8|11198.2|11183.2|11202.8|11187.8|11197.6|11182.6|14
1633699710000|2021-10-08 13:28:30|11200.8|11185.8|11200.9|11185.9|11201.1|11186.1|11200.7|11185.7|5
1633699720000|2021-10-08 13:28:40|11200.5|11185.5|11190.9|11175.9|11200.7|11185.7|11189.5|11174.5|9
1633699730000|2021-10-08 13:28:50|11189.5|11174.5|11193.9|11178.9|11194.3|11179.3|11189.5|11174.5|6
1633699740000|2021-10-08 13:29:00|11193|11178|11197.3|11182.3|11197.3|11182.3|11193|11178|5
1633699760000|2021-10-08 13:29:20|11198.2|11183.2|11199.3|11184.3|11204.5|11184.3|11198.2|11179.5|1
1633699770000|2021-10-08 13:29:30|11199.6|11184.6|11199.6|11184.6|11199.6|11184.6|11199.6|11184.6|1
1633699780000|2021-10-08 13:29:40|11198.8|11183.8|11198.8|11183.8|11198.8|11183.8|11198.8|11183.8|0
1633699790000|2021-10-08 13:29:50|11198.2|11183.2|11197.9|11182.9|11198.2|11183.2|11197.9|11182.9|1
1633699800000|2021-10-08 13:30:00|11198.2|11183.2|11196.2|11181.2|11198.2|11183.2|11188.6|11173.6|12
1633699810000|2021-10-08 13:30:10|11197.7|11182.7|11198.5|11183.5|11199.6|11184.6|11196.9|11181.9|7
1633699820000|2021-10-08 13:30:20|11194.4|11179.4|11192.2|11177.2|11194.4|11179.4|11192|11177|10
1633699830000|2021-10-08 13:30:30|11192|11177|11189.7|11174.7|11192|11177|11189.7|11174.7|4
1633699840000|2021-10-08 13:30:40|11190.1|11175.1|11190.1|11175.1|11190.1|11175.1|11190.1|11175.1|0
1633699850000|2021-10-08 13:30:50|11188.9|11173.9|11187.4|11172.4|11189.8|11174.8|11187.4|11172.4|3
1633699860000|2021-10-08 13:31:00|11184.7|11169.7|11178.8|11163.8|11184.7|11169.7|11178.8|11163.8|7
1633699870000|2021-10-08 13:31:10|11177.6|11162.6|11172.4|11157.4|11180.3|11165.3|11172.4|11157.4|32
1633699880000|2021-10-08 13:31:20|11161.2|11146.2|11164.2|11149.2|11164.2|11149.2|11161.2|11146.2|52
1633699890000|2021-10-08 13:31:30|11163.9|11148.9|11163.2|11148.2|11166.2|11151.2|11162|11147|50
1633699900000|2021-10-08 13:31:40|11163.1|11148.1|11162.2|11147.2|11163.7|11148.7|11162.2|11147.2|1
1633699910000|2021-10-08 13:31:50|11162|11147|11163.2|11148.2|11163.2|11148.2|11162|11147|6
1633699920000|2021-10-08 13:32:00|11164.5|11149.5|11165|11150|11165.7|11150.7|11164.1|11149.1|14
1633699930000|2021-10-08 13:32:10|11165.2|11150.2|11172.4|11157.4|11178|11163|11165.2|11150.2|43
1633699940000|2021-10-08 13:32:20|11172.3|11157.3|11170.3|11155.3|11172.3|11157.3|11169.6|11154.6|8
1633699950000|2021-10-08 13:32:30|11170|11155|11170.4|11155.4|11171.4|11156.4|11165.1|11150.1|38
1633699960000|2021-10-08 13:32:40|11170.8|11155.8|11165|11150|11170.8|11155.8|11165|11150|8
1633699970000|2021-10-08 13:32:50|11163.8|11148.8|11162.6|11147.6|11163.8|11148.8|11162.3|11147.3|6
1633699980000|2021-10-08 13:33:00|11162.8|11147.8|11164.8|11149.8|11166.7|11151.7|11154.6|11139.6|69
1633699990000|2021-10-08 13:33:10|11165.3|11150.3|11158.1|11143.1|11165.8|11150.8|11158.1|11143.1|15
1633700000000|2021-10-08 13:33:20|11157.9|11142.9|11154.2|11139.2|11157.9|11142.9|11154.2|11139.2|8
1633700010000|2021-10-08 13:33:30|11148.9|11133.9|11153|11138|11153.3|11138.3|11143.6|11128.6|50
1633700020000|2021-10-08 13:33:40|11152.8|11137.8|11155.9|11140.9|11156.3|11141.3|11152.6|11137.6|27
1633700030000|2021-10-08 13:33:50|11156.3|11141.3|11151.2|11136.2|11156.3|11141.3|11150.3|11135.3|2
1633700040000|2021-10-08 13:34:00|11150.6|11135.6|11142.7|11127.7|11153.3|11138.3|11142.7|11127.7|47
1633700050000|2021-10-08 13:34:10|11142.5|11127.5|11114.3|11099.3|11142.5|11127.5|11114.2|11090.6|26
1633700060000|2021-10-08 13:34:20|11113.8|11098.8|11121.4|11106.4|11121.6|11106.6|11112|11097|11
1633700070000|2021-10-08 13:34:30|11120.5|11105.5|11094.9|11079.9|11124.1|11109.1|11094.9|11079.9|59
1633700080000|2021-10-08 13:34:40|11094.5|11079.5|11108.1|11093.1|11109.4|11094.4|11091.7|11076.7|55
1633700090000|2021-10-08 13:34:50|11108.5|11093.5|11122.6|11107.6|11122.6|11107.6|11108.5|11093.5|10
1633700100000|2021-10-08 13:35:00|11122|11107|11117.5|11102.5|11125|11110|11117.5|11102.5|109
1633700110000|2021-10-08 13:35:10|11119.4|11104.4|11122.3|11107.3|11122.3|11107.3|11119.4|11104.4|3
1633700120000|2021-10-08 13:35:20|11122.2|11107.2|11138.5|11123.5|11138.5|11123.5|11120.7|11105.7|26
1633700130000|2021-10-08 13:35:30|11139.1|11124.1|11138.8|11123.8|11140.2|11125.2|11137.1|11122.1|10
1633700140000|2021-10-08 13:35:40|11138.1|11123.1|11140.4|11125.4|11140.4|11125.4|11138.1|11123.1|18
1633700150000|2021-10-08 13:35:50|11138.1|11123.1|11140.9|11125.9|11140.9|11125.9|11137.1|11122.1|27
1633700160000|2021-10-08 13:36:00|11141.9|11126.9|11153.1|11138.1|11156.6|11141.6|11141.9|11126.9|32
1633700170000|2021-10-08 13:36:10|11152.3|11137.3|11131.1|11116.1|11152.3|11137.3|11129.1|11114.1|19
1633700180000|2021-10-08 13:36:20|11132|11117|11136.2|11121.2|11136.8|11121.8|11131.1|11116.1|18
1633700190000|2021-10-08 13:36:30|11138.3|11123.3|11155.2|11140.2|11156.2|11141.2|11138.3|11123.3|41
1633700200000|2021-10-08 13:36:40|11155.4|11140.4|11163.7|11148.7|11164.2|11149.2|11155.2|11140.2|21
1633700210000|2021-10-08 13:36:50|11164.8|11149.8|11168.8|11153.8|11170|11155|11159.3|11144.3|24
1633700220000|2021-10-08 13:37:00|11169.7|11154.7|11148.3|11133.3|11169.7|11154.7|11134.1|11119.1|52
1633700230000|2021-10-08 13:37:10|11148.1|11133.1|11155.1|11140.1|11156.1|11141.1|11147.3|11132.3|14
1633700240000|2021-10-08 13:37:20|11156.2|11141.2|11157.9|11142.9|11157.9|11142.9|11156.2|11141.2|1
1633700250000|2021-10-08 13:37:30|11157.3|11142.3|11154.6|11139.6|11157.8|11142.8|11154.6|11139.6|6
1633700260000|2021-10-08 13:37:40|11155.8|11140.8|11156.6|11141.6|11157.6|11142.6|11153.1|11138.1|37
1633700270000|2021-10-08 13:37:50|11155.5|11140.5|11177.1|11162.1|11178.3|11163.3|11155.5|11140.5|27
1633700280000|2021-10-08 13:38:00|11176.2|11161.2|11167.8|11152.8|11177.6|11162.6|11167.8|11152.8|10
1633700290000|2021-10-08 13:38:10|11166.4|11151.4|11176.3|11161.3|11176.3|11161.3|11164.9|11149.9|11
1633700300000|2021-10-08 13:38:20|11175.7|11160.7|11173.1|11158.1|11175.8|11160.8|11173.1|11158.1|13
1633700310000|2021-10-08 13:38:30|11169.1|11154.1|11167.2|11152.2|11169.9|11154.9|11166.1|11151.1|33
1633700320000|2021-10-08 13:38:40|11166.8|11151.8|11166.9|11151.9|11166.9|11151.9|11166.2|11151.2|1
1633700330000|2021-10-08 13:38:50|11167.4|11152.4|11160.2|11145.2|11167.4|11152.4|11159.9|11144.9|12
1633700340000|2021-10-08 13:39:00|11159.6|11144.6|11161.6|11146.6|11161.6|11146.6|11154|11139|27
1633700350000|2021-10-08 13:39:10|11161.4|11146.4|11161.3|11146.3|11164.5|11149.5|11161|11146|21
1633700360000|2021-10-08 13:39:20|11153.1|11138.1|11155.4|11140.4|11156.4|11141.4|11153.1|11138.1|18
1633700370000|2021-10-08 13:39:30|11155.2|11140.2|11152.7|11137.7|11155.2|11140.2|11152|11137|11
1633700380000|2021-10-08 13:39:40|11153.6|11138.6|11165.4|11150.4|11165.4|11150.4|11153.6|11138.6|25
1633700390000|2021-10-08 13:39:50|11165.7|11150.7|11167.9|11152.9|11167.9|11152.9|11165.4|11150.4|28
1633700400000|2021-10-08 13:40:00|11163.5|11148.5|11164.5|11149.5|11164.5|11149.5|11162|11147|20
1633700410000|2021-10-08 13:40:10|11166|11151|11184.2|11169.2|11184.2|11169.2|11166|11151|8
1633700420000|2021-10-08 13:40:20|11185.9|11170.9|11177|11162|11185.9|11170.9|11177|11162|34
1633700430000|2021-10-08 13:40:30|11176.7|11161.7|11177.2|11162.2|11177.2|11162.2|11176.7|11161.7|1
1633700440000|2021-10-08 13:40:40|11177.8|11162.8|11186|11171|11186|11171|11177.8|11162.8|2
1633700450000|2021-10-08 13:40:50|11184.7|11169.7|11183.7|11168.7|11184.7|11169.7|11180.2|11165.2|7
1633700460000|2021-10-08 13:41:00|11185.7|11170.7|11189.7|11174.7|11190.9|11175.9|11185.7|11170.7|5
1633700470000|2021-10-08 13:41:10|11193.2|11178.2|11193|11178|11197.1|11182.1|11193|11178|13
1633700480000|2021-10-08 13:41:20|11191.8|11176.8|11197.2|11182.2|11199.7|11184.7|11191.8|11176.8|16
1633700490000|2021-10-08 13:41:30|11196.9|11181.9|11199.6|11184.6|11199.6|11184.6|11196.9|11181.9|5
1633700500000|2021-10-08 13:41:40|11199.1|11184.1|11198.4|11183.4|11199.1|11184.1|11190.8|11175.8|3
1633700510000|2021-10-08 13:41:50|11200.2|11185.2|11198.9|11183.9|11200.2|11185.2|11198.9|11183.9|4
1633700520000|2021-10-08 13:42:00|11198.8|11183.8|11184.9|11169.9|11198.8|11183.8|11183.6|11168.6|29
1633700530000|2021-10-08 13:42:10|11185.4|11170.4|11187|11172|11187|11172|11184.4|11169.4|12
1633700540000|2021-10-08 13:42:20|11186.4|11171.4|11186.2|11171.2|11186.4|11171.4|11185|11170|44
1633700550000|2021-10-08 13:42:30|11185.8|11170.8|11185.8|11170.8|11185.8|11170.8|11185.8|11170.8|1
1633700560000|2021-10-08 13:42:40|11186.8|11171.8|11186.3|11171.3|11186.8|11171.8|11185.8|11170.8|1
1633700570000|2021-10-08 13:42:50|11186.4|11171.4|11186.9|11171.9|11186.9|11171.9|11186.3|11171.3|0
1633700580000|2021-10-08 13:43:00|11187.1|11172.1|11186.8|11171.8|11187.1|11172.1|11186.8|11171.8|1
1633700590000|2021-10-08 13:43:10|11187.1|11172.1|11183.2|11168.2|11187.9|11172.9|11179.6|11164.6|7
1633700600000|2021-10-08 13:43:20|11182|11167|11178|11163|11182.5|11167.5|11178|11163|2
1633700610000|2021-10-08 13:43:30|11178.2|11163.2|11178.5|11163.5|11178.5|11163.5|11178.2|11163.2|0
1633700620000|2021-10-08 13:43:40|11178.3|11163.3|11178|11163|11178.3|11163.3|11178|11163|2
1633700630000|2021-10-08 13:43:50|11168.5|11153.5|11169.1|11154.1|11170.1|11155.1|11162.7|11147.7|22
1633700640000|2021-10-08 13:44:00|11168.5|11153.5|11167|11152|11168.5|11153.5|11167|11152|0
1633700650000|2021-10-08 13:44:10|11166.6|11151.6|11168.8|11153.8|11168.8|11153.8|11165.1|11150.1|10
1633700660000|2021-10-08 13:44:20|11168.9|11153.9|11170.9|11155.9|11171.1|11156.1|11168.4|11153.4|5
1633700670000|2021-10-08 13:44:30|11170.6|11155.6|11154.9|11139.9|11172.3|11157.3|11154.9|11139.9|43
1633700680000|2021-10-08 13:44:40|11154.3|11139.3|11151.3|11136.3|11154.3|11139.3|11151.3|11136.3|8
1633700690000|2021-10-08 13:44:50|11151.1|11136.1|11153.5|11138.5|11154.7|11139.7|11149.2|11134.2|26
1633700700000|2021-10-08 13:45:00|11151.9|11136.9|11158.6|11143.6|11158.6|11143.6|11151.9|11136.9|7
1633700710000|2021-10-08 13:45:10|11158.9|11143.9|11148.9|11133.9|11160.8|11145.8|11145.2|11130.2|85
1633700720000|2021-10-08 13:45:20|11150.2|11135.2|11153|11138|11153.4|11138.4|11150.2|11135.2|28
1633700730000|2021-10-08 13:45:30|11152.1|11137.1|11145.9|11130.9|11152.7|11137.7|11145.9|11130.9|8
1633700740000|2021-10-08 13:45:40|11146.1|11131.1|11149.4|11134.4|11152.2|11137.2|11142.2|11127.2|48
1633700750000|2021-10-08 13:45:50|11141.1|11126.1|11131.6|11116.6|11141.1|11126.1|11131.6|11116.6|6
1633700760000|2021-10-08 13:46:00|11133.2|11118.2|11135.4|11120.4|11136.6|11121.6|11132.6|11117.6|12
1633700770000|2021-10-08 13:46:10|11136.4|11121.4|11134.2|11119.2|11136.4|11121.4|11132.7|11117.7|21
1633700780000|2021-10-08 13:46:20|11134.1|11119.1|11125.1|11110.1|11134.1|11119.1|11123.9|11108.9|14
1633700790000|2021-10-08 13:46:30|11124.7|11109.7|11107.9|11092.9|11124.7|11109.7|11107.9|11092.9|5
1633700800000|2021-10-08 13:46:40|11109.6|11094.6|11114.2|11099.2|11114.6|11099.6|11109.6|11094.6|2
1633700810000|2021-10-08 13:46:50|11117.1|11102.1|11117.6|11102.6|11118.7|11103.7|11116.6|11101.6|8
1633700820000|2021-10-08 13:47:00|11118.2|11103.2|11118.7|11103.7|11118.7|11103.7|11117.6|11102.6|1
1633700830000|2021-10-08 13:47:10|11119.4|11104.4|11107.5|11092.5|11121.7|11106.7|11107.5|11092.5|47
1633700840000|2021-10-08 13:47:20|11107.7|11092.7|11107.7|11092.7|11107.7|11092.7|11107.7|11092.7|7
1633700850000|2021-10-08 13:47:30|11107.9|11092.9|11108.9|11093.9|11108.9|11093.9|11107.3|11092.3|3
1633700860000|2021-10-08 13:47:40|11108.5|11093.5|11108.7|11093.7|11108.7|11093.7|11105.4|11090.4|23
1633700870000|2021-10-08 13:47:50|11109.1|11094.1|11109.1|11094.1|11109.1|11094.1|11109.1|11094.1|25
1633700880000|2021-10-08 13:48:00|11108.5|11093.5|11107.1|11092.1|11108.7|11093.7|11106.1|11091.1|27
1633700890000|2021-10-08 13:48:10|11107.4|11092.4|11108.6|11093.6|11108.6|11093.6|11107.4|11092.4|1
1633700900000|2021-10-08 13:48:20|11108.4|11093.4|11108.1|11093.1|11108.4|11093.4|11108.1|11093.1|3
1633700910000|2021-10-08 13:48:30|11108.4|11093.4|11109.6|11094.6|11109.6|11094.6|11108.4|11093.4|10
1633700930000|2021-10-08 13:48:50|11110|11095|11114.6|11099.6|11114.8|11099.8|11109.8|11094.8|16
1633700940000|2021-10-08 13:49:00|11116|11101|11116.2|11101.2|11116.2|11101.2|11113.8|11098.8|12
1633700950000|2021-10-08 13:49:10|11116.3|11101.3|11117.7|11102.7|11117.7|11102.7|11116.3|11101.3|3
1633700960000|2021-10-08 13:49:20|11118.2|11103.2|11118.3|11103.3|11118.9|11103.9|11118.2|11103.2|3
1633700970000|2021-10-08 13:49:30|11118.9|11103.9|11117.1|11102.1|11118.9|11103.9|11116.8|11101.8|1
1633700980000|2021-10-08 13:49:40|11117.5|11102.5|11117.5|11102.5|11117.5|11102.5|11117.5|11102.5|4
1633700990000|2021-10-08 13:49:50|11117.4|11102.4|11121.3|11106.3|11121.3|11106.3|11117.4|11102.4|2
1633701000000|2021-10-08 13:50:00|11121.1|11106.1|11124.7|11109.7|11125|11110|11120.5|11105.5|13
1633701010000|2021-10-08 13:50:10|11123.3|11108.3|11118.2|11103.2|11123.3|11108.3|11117.1|11102.1|43
1633701020000|2021-10-08 13:50:20|11117.3|11102.3|11122.4|11107.4|11122.4|11107.4|11117.3|11102.3|4
1633701030000|2021-10-08 13:50:30|11122.2|11107.2|11115.6|11100.6|11122.2|11107.2|11115.6|11100.6|11
1633701040000|2021-10-08 13:50:40|11116.9|11101.9|11118|11103|11118|11103|11116.9|11101.9|1
1633701050000|2021-10-08 13:50:50|11117.7|11102.7|11119.5|11104.5|11119.5|11104.5|11117|11102|11
1633701060000|2021-10-08 13:51:00|11120.1|11105.1|11121.3|11106.3|11121.5|11106.5|11120.1|11105.1|12
1633701070000|2021-10-08 13:51:10|11121.5|11106.5|11121.5|11106.5|11121.5|11106.5|11121.5|11106.5|1
1633701080000|2021-10-08 13:51:20|11122.4|11107.4|11122.3|11107.3|11122.9|11107.9|11122.3|11107.3|2
1633701090000|2021-10-08 13:51:30|11122|11107|11111.7|11096.7|11122.4|11107.4|11110.2|11095.2|52
1633701100000|2021-10-08 13:51:40|11111.2|11096.2|11111.9|11096.9|11111.9|11096.9|11111.2|11096.2|0
1633701110000|2021-10-08 13:51:50|11112.2|11097.2|11120.4|11105.4|11121.4|11106.4|11112.2|11097.2|38
1633701120000|2021-10-08 13:52:00|11121.7|11106.7|11133.2|11118.2|11133.9|11118.9|11121.7|11106.7|22
1633701130000|2021-10-08 13:52:10|11134|11119|11129.1|11114.1|11135.9|11120.9|11124.1|11109.1|4
1633701140000|2021-10-08 13:52:20|11130.6|11115.6|11131.1|11116.1|11134|11119|11130.6|11115.6|2
1633701150000|2021-10-08 13:52:30|11132.1|11117.1|11124.5|11109.5|11132.3|11117.3|11124.5|11109.5|8
1633701160000|2021-10-08 13:52:40|11122.3|11107.3|11118.3|11103.3|11122.3|11107.3|11117.4|11102.4|8
1633701170000|2021-10-08 13:52:50|11118.9|11103.9|11119.2|11104.2|11119.2|11104.2|11118.9|11103.9|4
1633701180000|2021-10-08 13:53:00|11117.6|11102.6|11119.1|11104.1|11120.7|11105.7|11117.6|11102.6|4
1633701190000|2021-10-08 13:53:10|11120.5|11105.5|11121.7|11106.7|11121.7|11106.7|11120.5|11105.5|0
1633701200000|2021-10-08 13:53:20|11121.5|11106.5|11121.2|11106.2|11121.5|11106.5|11121.2|11106.2|0
1633701210000|2021-10-08 13:53:30|11120.2|11105.2|11118.9|11103.9|11120.2|11105.2|11116.7|11101.7|17
1633701220000|2021-10-08 13:53:40|11119.2|11104.2|11114.8|11099.8|11119.9|11104.9|11113.3|11098.3|11
1633701230000|2021-10-08 13:53:50|11116.1|11101.1|11117.5|11102.5|11117.9|11102.9|11115.8|11100.8|0
1633701240000|2021-10-08 13:54:00|11117.2|11102.2|11114.4|11099.4|11117.2|11102.2|11113.6|11098.6|5
1633701250000|2021-10-08 13:54:10|11113.8|11098.8|11111.7|11096.7|11114.2|11099.2|11111|11096|15
1633701260000|2021-10-08 13:54:20|11112.1|11097.1|11117.9|11102.9|11117.9|11102.9|11112.1|11097.1|1
1633701270000|2021-10-08 13:54:30|11120.3|11105.3|11122.2|11107.2|11122.2|11107.2|11120.3|11105.3|3
1633701280000|2021-10-08 13:54:40|11122.5|11107.5|11122.7|11107.7|11122.7|11107.7|11122|11107|5
1633701290000|2021-10-08 13:54:50|11123.7|11108.7|11126.2|11111.2|11126.2|11111.2|11122.3|11107.3|9
1633701300000|2021-10-08 13:55:00|11127.1|11112.1|11113.3|11098.3|11127.1|11112.1|11113.3|11098.3|84
1633701310000|2021-10-08 13:55:10|11114.5|11099.5|11112.4|11097.4|11114.5|11099.5|11112.1|11097.1|3
1633701320000|2021-10-08 13:55:20|11110.7|11095.7|11114.2|11099.2|11114.2|11099.2|11110.7|11095.7|19
1633701330000|2021-10-08 13:55:30|11114.8|11099.8|11111.7|11096.7|11114.8|11099.8|11111.3|11096.3|5
1633701340000|2021-10-08 13:55:40|11111.8|11096.8|11111.8|11096.8|11111.8|11096.8|11111.8|11096.8|0
1633701350000|2021-10-08 13:55:50|11112.2|11097.2|11112|11097|11113.2|11098.2|11112|11097|5
1633701360000|2021-10-08 13:56:00|11111.5|11096.5|11111|11096|11111.5|11096.5|11111|11096|3
1633701370000|2021-10-08 13:56:10|11111.2|11096.2|11111.5|11096.5|11111.5|11096.5|11111.2|11096.2|0
1633701380000|2021-10-08 13:56:20|11112|11097|11112|11097|11112|11097|11112|11097|0
1633701390000|2021-10-08 13:56:30|11112.3|11097.3|11112|11097|11112.3|11097.3|11112|11097|2
1633701400000|2021-10-08 13:56:40|11111.7|11096.7|11113.5|11098.5|11113.8|11098.8|11111.7|11096.7|41
1633701410000|2021-10-08 13:56:50|11114|11099|11114.5|11099.5|11114.5|11099.5|11114|11099|2
1633701420000|2021-10-08 13:57:00|11114.8|11099.8|11114.8|11099.8|11114.8|11099.8|11114.3|11099.3|1
1633701430000|2021-10-08 13:57:10|11114.7|11099.7|11113.8|11098.8|11114.8|11099.8|11112.5|11097.5|9
1633701440000|2021-10-08 13:57:20|11113.7|11098.7|11110.8|11095.8|11113.7|11098.7|11110.5|11095.5|9
1633701450000|2021-10-08 13:57:30|11111.2|11096.2|11111.2|11096.2|11111.2|11096.2|11111.2|11096.2|0
1633701460000|2021-10-08 13:57:40|11110.2|11095.2|11109.2|11094.2|11110.2|11095.2|11109.2|11094.2|16
1633701470000|2021-10-08 13:57:50|11109.5|11094.5|11109.7|11094.7|11110|11095|11109.4|11094.4|2
1633701480000|2021-10-08 13:58:00|11105.3|11090.3|11106.1|11091.1|11106.1|11091.1|11105.3|11090.3|6
1633701490000|2021-10-08 13:58:10|11105.9|11090.9|11105.9|11090.9|11105.9|11090.9|11105.9|11090.9|0
1633701500000|2021-10-08 13:58:20|11106.1|11091.1|11106.1|11091.1|11106.1|11091.1|11106.1|11091.1|0
1633701510000|2021-10-08 13:58:30|11106.3|11091.3|11106.8|11091.8|11106.8|11091.8|11106.1|11091.1|1
1633701520000|2021-10-08 13:58:40|||||||||14
1633701530000|2021-10-08 13:58:50|11107.3|11092.3|11107.3|11092.3|11107.3|11092.3|11107.3|11092.3|5
1633701540000|2021-10-08 13:59:00|11107.8|11092.8|11117.5|11102.5|11118.2|11103.2|11107.8|11092.8|8
1633701550000|2021-10-08 13:59:10|11117.7|11102.7|11117.5|11102.5|11118.4|11103.4|11117.5|11102.5|1
1633701560000|2021-10-08 13:59:20|11120.7|11105.7|11122.4|11107.4|11122.4|11107.4|11120.7|11105.7|5
1633701570000|2021-10-08 13:59:30|11124.5|11109.5|11124.1|11109.1|11124.5|11109.5|11122.9|11107.9|6
1633701580000|2021-10-08 13:59:40|11123.4|11108.4|11124.1|11109.1|11124.1|11109.1|11123.4|11108.4|3
1633701590000|2021-10-08 13:59:50|11123.8|11108.8|11121.6|11106.6|11123.8|11108.8|11120.6|11105.6|2
1633701600000|2021-10-08 14:00:00|11123.6|11108.6|11123.8|11108.8|11124.2|11109.2|11122.8|11107.8|4
1633701610000|2021-10-08 14:00:10|11122.9|11107.9|11123.8|11108.8|11123.8|11108.8|11122.9|11107.9|2
1633701620000|2021-10-08 14:00:20|11125|11110|11128.1|11113.1|11128.3|11113.3|11125|11110|4
1633701630000|2021-10-08 14:00:30|11128.3|11113.3|11134|11119|11134|11119|11127.7|11112.7|9
1633701640000|2021-10-08 14:00:40|11135.2|11120.2|11140.8|11125.8|11142.1|11127.1|11135.2|11120.2|49
1633701650000|2021-10-08 14:00:50|11139.6|11124.6|11142|11127|11142|11127|11139.6|11124.6|8
1633701660000|2021-10-08 14:01:00|11141.3|11126.3|11139.1|11124.1|11141.3|11126.3|11138.6|11123.6|2
1633701670000|2021-10-08 14:01:10|11138.6|11123.6|11131.2|11116.2|11140.8|11125.8|11131.2|11116.2|22
1633701680000|2021-10-08 14:01:20|11128.6|11113.6|11128.9|11113.9|11128.9|11113.9|11128.6|11113.6|7
1633701690000|2021-10-08 14:01:30|11128.5|11113.5|11126.2|11111.2|11128.5|11113.5|11124.9|11109.9|37
1633701700000|2021-10-08 14:01:40|11126.5|11111.5|11119.9|11104.9|11126.5|11111.5|11119.9|11104.9|6
1633701710000|2021-10-08 14:01:50|||||||||1
1633701720000|2021-10-08 14:02:00|11118.9|11103.9|11116.4|11101.4|11118.9|11103.9|11115.4|11100.4|3
1633701730000|2021-10-08 14:02:10|11116.6|11101.6|11117.5|11102.5|11117.5|11102.5|11116.6|11101.6|1
1633701750000|2021-10-08 14:02:30|11118.1|11103.1|11111.4|11096.4|11118.7|11103.7|11108.8|11093.8|24
1633701760000|2021-10-08 14:02:40|11110.8|11095.8|11110.8|11095.8|11110.8|11095.8|11110.8|11095.8|0
1633701770000|2021-10-08 14:02:50|||||||||3
1633701780000|2021-10-08 14:03:00|11110.4|11095.4|11109|11094|11110.4|11095.4|11109|11094|2
1633701790000|2021-10-08 14:03:10|11109.3|11094.3|11107.3|11092.3|11109.3|11094.3|11107.3|11092.3|8
1633701800000|2021-10-08 14:03:20|11106.1|11091.1|11109.8|11094.8|11109.8|11094.8|11105.3|11090.3|8
1633701810000|2021-10-08 14:03:30|11108.8|11093.8|11109.3|11094.3|11109.3|11094.3|11108.8|11093.8|0
1633701820000|2021-10-08 14:03:40|11109.7|11094.7|11102.3|11087.3|11111.2|11096.2|11102.3|11087.3|17
1633701830000|2021-10-08 14:03:50|11101.6|11086.6|11101.6|11086.6|11101.6|11086.6|11101.6|11086.6|8
1633701840000|2021-10-08 14:04:00|11096.3|11081.3|11097.7|11082.7|11097.7|11082.7|11096.3|11081.3|24
1633701850000|2021-10-08 14:04:10|11098.1|11083.1|11097.5|11082.5|11098.5|11083.5|11097.5|11082.5|3
1633701860000|2021-10-08 14:04:20|11097.1|11082.1|11074.7|11059.7|11097.1|11082.1|11066.8|11046.3|118
1633701870000|2021-10-08 14:04:30|11072.6|11057.6|11076.2|11061.2|11076.2|11061.2|11069.6|11054.6|15
1633701880000|2021-10-08 14:04:40|11077.6|11062.6|11086.1|11071.1|11089|11074|11077.6|11062.6|6
1633701890000|2021-10-08 14:04:50|11089|11064|11084.6|11069.6|11089|11069.6|11082.6|11064|2
1633701900000|2021-10-08 14:05:00|11084.2|11069.2|11077|11062|11084.6|11069.6|11077|11062|28
1633701910000|2021-10-08 14:05:10|11075.9|11060.9|11077|11062|11078|11063|11075.7|11060.7|6
1633701920000|2021-10-08 14:05:20|11081.6|11066.6|11081.6|11066.6|11081.6|11066.6|11081.6|11066.6|11
1633701930000|2021-10-08 14:05:30|11084|11069|11087.4|11072.4|11087.4|11072.4|11084|11069|5
1633701940000|2021-10-08 14:05:40|11087.1|11072.1|11082.8|11067.8|11090.2|11075.2|11082.8|11067.8|5
1633701950000|2021-10-08 14:05:50|11081.5|11066.5|11077.7|11062.7|11081.5|11066.5|11077.5|11062.5|13
1633701960000|2021-10-08 14:06:00|11079.3|11064.3|11078.1|11063.1|11079.3|11064.3|11077.8|11062.8|5
1633701970000|2021-10-08 14:06:10|11074.9|11059.9|11070.1|11055.1|11074.9|11059.9|11064.6|11049.6|63
1633701980000|2021-10-08 14:06:20|11074|11049|11064.4|11049.4|11074|11053.3|11064|11048.9|12
1633701990000|2021-10-08 14:06:30|11065.1|11050.1|11067.4|11052.4|11070.3|11055.3|11065.1|11050.1|15
1633702000000|2021-10-08 14:06:40|11068|11053|11068|11053|11068|11053|11068|11053|0
1633702010000|2021-10-08 14:06:50|11066.1|11051.1|11066.1|11051.1|11066.1|11051.1|11066.1|11051.1|0
1633702020000|2021-10-08 14:07:00|11066.4|11051.4|11068.9|11053.9|11070.8|11055.8|11066.4|11051.4|4
1633702030000|2021-10-08 14:07:10|11067|11052|11063.6|11048.6|11070|11055|11063.3|11048.3|22
1633702040000|2021-10-08 14:07:20|11061.7|11046.7|11055.7|11040.7|11061.7|11046.7|11053.6|11038.6|5
1633702050000|2021-10-08 14:07:30|11055.4|11040.4|11051.4|11036.4|11056|11041|11051.3|11036.3|28
1633702060000|2021-10-08 14:07:40|11051.6|11036.6|11053.2|11038.2|11053.2|11038.2|11051.6|11036.6|2
1633702070000|2021-10-08 14:07:50|11048.7|11033.7|11048.5|11033.5|11048.7|11033.7|11048.5|11033.5|40
1633702080000|2021-10-08 14:08:00|11048.3|11033.3|11048.3|11033.3|11048.3|11033.3|11048|11033|10
1633702090000|2021-10-08 14:08:10|11048|11033|11048.2|11033.2|11048.2|11033.2|11048|11033|1
1633702100000|2021-10-08 14:08:20|11049.1|11034.1|11054.5|11039.5|11055.4|11040.4|11047.9|11032.9|28
1633702110000|2021-10-08 14:08:30|11054.3|11039.3|11058.1|11043.1|11058.4|11043.4|11054|11039|5
1633702120000|2021-10-08 14:08:40|11058.2|11043.2|11061.2|11046.2|11061.2|11046.2|11058.2|11043.2|14
1633702130000|2021-10-08 14:08:50|11062.9|11047.9|11053.7|11038.7|11062.9|11047.9|11053.2|11038.2|9
1633702140000|2021-10-08 14:09:00|11054.2|11039.2|11054|11039|11054.2|11039.2|11054|11039|1
1633702150000|2021-10-08 14:09:10|11054.3|11039.3|11054.3|11039.3|11054.3|11039.3|11054.3|11039.3|0
1633702160000|2021-10-08 14:09:20|11054.9|11039.9|11055.8|11040.8|11055.8|11040.8|11054.9|11039.9|3
1633702170000|2021-10-08 14:09:30|11055.6|11040.6|11055.4|11040.4|11055.6|11040.6|11055.4|11040.4|0
1633702180000|2021-10-08 14:09:40|11055.1|11040.1|11048.1|11033.1|11055.8|11040.8|11048.1|11033.1|13
1633702190000|2021-10-08 14:09:50|11047.5|11032.5|11046.1|11031.1|11048.4|11033.4|11045.1|11030.1|7
1633702200000|2021-10-08 14:10:00|11045.5|11030.5|11045.6|11030.6|11046.6|11031.6|11045.4|11030.4|9
1633702210000|2021-10-08 14:10:10|11045.8|11030.8|11050.1|11035.1|11050.1|11035.1|11045.8|11030.8|5
1633702220000|2021-10-08 14:10:20|11049.9|11034.9|11027.1|11012.1|11049.9|11034.9|11014.8|10988.3|77
1633702230000|2021-10-08 14:10:30|11029.6|11014.6|11013.1|10998.1|11034.4|11015.1|11013.1|10989.7|14
1633702240000|2021-10-08 14:10:40|11016.6|10991.6|10994.4|10969.4|11016.6|10991.6|10990.6|10969.4|25
1633702250000|2021-10-08 14:10:50|10988.8|10973.8|10993.8|10978.8|10994.8|10978.8|10987.4|10968.8|17
1633702260000|2021-10-08 14:11:00|10993.6|10978.6|10993.9|10978.9|10997.8|10979.3|10989.8|10972.3|17
1633702270000|2021-10-08 14:11:10|10994.9|10979.9|11024.9|10999.9|11024.9|11003.8|10994.9|10978|13
1633702280000|2021-10-08 14:11:20|11025.5|11000.5|11013.5|10998.5|11032.2|11007.9|11013.5|10993.5|24
1633702290000|2021-10-08 14:11:30|11012.6|10997.6|10997.7|10982.7|11016.6|11001.6|10989.9|10974.9|50
1633702300000|2021-10-08 14:11:40|10998.2|10983.2|11009.1|10984.1|11015.2|10985.9|10996.2|10977.7|10
1633702310000|2021-10-08 14:11:50|11001|10986|11000.1|10985.1|11009.3|10986|11000.1|10978.8|9
1633702320000|2021-10-08 14:12:00|11001.4|10986.4|10997.9|10982.9|11001.4|10986.4|10997.9|10982.9|4
1633702340000|2021-10-08 14:12:20|10997.5|10982.5|10998.9|10983.9|10998.9|10983.9|10996.9|10981.9|1
1633702350000|2021-10-08 14:12:30|11000.4|10985.4|10986.5|10971.5|11000.9|10985.9|10986.5|10971.5|44
1633702360000|2021-10-08 14:12:40|10986|10971|10985.5|10970.5|10986.6|10971.6|10985.5|10970.5|16
1633702370000|2021-10-08 14:12:50|10984|10969|10972.2|10957.2|10985.5|10970.5|10970.7|10955.7|27
1633702380000|2021-10-08 14:13:00|10970.7|10955.7|10978.5|10963.5|10988.2|10973.2|10970.7|10955.7|45
1633702390000|2021-10-08 14:13:10|10974.9|10959.9|10966.4|10951.4|10974.9|10959.9|10966.4|10951.4|35
1633702400000|2021-10-08 14:13:20|10953.9|10938.9|10937.2|10922.2|10956.2|10941.2|10931.5|10913.3|37
1633702410000|2021-10-08 14:13:30|10943.2|10918.2|10930.7|10915.7|10945.1|10925.1|10930.6|10911.4|15
1633702420000|2021-10-08 14:13:40|10936.9|10911.9|10948.4|10933.4|10948.4|10933.4|10927.6|10904.1|25
1633702430000|2021-10-08 14:13:50|10954.4|10929.4|10959.9|10944.9|10967.6|10945.7|10953.1|10928.9|12
1633702440000|2021-10-08 14:14:00|10966|10928.5|10950.2|10935.2|10966|10935.2|10947.2|10922.9|0
1633702450000|2021-10-08 14:14:10|10948.3|10933.3|10948.3|10933.3|10948.3|10933.3|10948.3|10933.3|0
1633702460000|2021-10-08 14:14:20|10948.1|10933.1|10945.6|10930.6|10948.6|10933.6|10944.7|10929.7|9
1633702470000|2021-10-08 14:14:30|10945.8|10930.8|10959.2|10944.2|10959.2|10944.2|10945.8|10930.8|9
1633702480000|2021-10-08 14:14:40|10959.5|10944.5|10960.8|10945.8|10961|10946|10959.5|10944.5|9
1633702490000|2021-10-08 14:14:50|10961.8|10946.8|10955.3|10930.3|10964.5|10949.5|10948|10930.2|9
1633702500000|2021-10-08 14:15:00|10954.7|10929.7|10947|10932|10954.7|10935|10947|10929.7|3
1633702510000|2021-10-08 14:15:10|10946.2|10931.2|10943.6|10928.6|10946.2|10931.2|10942.9|10927.9|10
1633702520000|2021-10-08 14:15:20|10943.4|10928.4|10935.1|10920.1|10943.4|10928.4|10935.1|10920.1|10
1633702530000|2021-10-08 14:15:30|10940.7|10925.7|10938.7|10923.7|10947.7|10929.2|10938.3|10921.4|14
1633702540000|2021-10-08 14:15:40|10942.1|10927.1|10958.4|10933.4|10963.8|10934.7|10942.1|10925.6|14
1633702550000|2021-10-08 14:15:50|10955.3|10930.3|10959.3|10934.3|10959.3|10934.3|10955.3|10930.3|4
1633702560000|2021-10-08 14:16:00|10953|10938|10961|10936|10961|10938|10952|10934.5|13
1633702570000|2021-10-08 14:16:10|10957.3|10942.3|10958.8|10943.8|10958.8|10943.8|10957.3|10942.3|1
1633702580000|2021-10-08 14:16:20|10960.9|10945.9|10961.1|10946.1|10961.3|10946.3|10958.4|10943.4|28
1633702590000|2021-10-08 14:16:30|10960.8|10945.8|10965.6|10940.6|10965.6|10947.9|10960.2|10940.6|27
1633702600000|2021-10-08 14:16:40|10958.6|10943.6|10967.9|10942.9|10968.2|10947.5|10958.6|10942.9|5
1633702610000|2021-10-08 14:16:50|10967.3|10942.3|10966.7|10941.7|10967.3|10946.9|10961|10941.2|13
1633702620000|2021-10-08 14:17:00|10966.9|10941.9|10980.2|10942.7|10980.2|10951.5|10966.5|10937.4|18
1633702630000|2021-10-08 14:17:10|10982.6|10945.1|10990.2|10952.7|10990.2|10958|10980.3|10945.1|3
1633702640000|2021-10-08 14:17:20|10982.6|10957.6|10986.3|10961.3|10990.1|10965.9|10980.9|10952.6|7
1633702650000|2021-10-08 14:17:30|10986.7|10961.7|10991.3|10976.3|10995.5|10976.3|10986.6|10957.1|11
1633702660000|2021-10-08 14:17:40|10992.7|10977.7|11002.1|10987.1|11002.1|10987.1|10992.1|10976.4|13
1633702670000|2021-10-08 14:17:50|11002.3|10987.3|11001.9|10986.9|11002.4|10987.4|11001.9|10986.9|5
1633702680000|2021-10-08 14:18:00|11001.5|10986.5|11001.9|10986.9|11003|10988|11001.5|10986.5|8
1633702690000|2021-10-08 14:18:10|11002.5|10987.5|11002.5|10987.5|11002.5|10987.5|11002.5|10987.5|1
1633702700000|2021-10-08 14:18:20|11003.4|10988.4|10992.4|10977.4|11003.4|10988.4|10992.1|10977.1|11
1633702710000|2021-10-08 14:18:30|10990.3|10975.3|10988.9|10973.9|10990.3|10975.3|10988.9|10973.9|4
1633702720000|2021-10-08 14:18:40|10989.5|10974.5|10988.7|10973.7|10994.3|10974.5|10985.4|10969.3|8
1633702730000|2021-10-08 14:18:50|10988.9|10973.9|10999.4|10984.4|11000.7|10984.5|10988.9|10970.7|43
1633702740000|2021-10-08 14:19:00|10998|10983|11018.2|10980.7|11018.2|10984.4|10998|10977.7|15
1633702750000|2021-10-08 14:19:10|11020.3|10982.8|11023.7|11008.7|11023.7|11008.7|11011|10982.8|13
1633702760000|2021-10-08 14:19:20|11026.2|11001.2|11031.6|11016.6|11033.1|11018.1|11021.8|10995.3|21
1633702770000|2021-10-08 14:19:30|11031.3|11016.3|11029.5|11014.5|11032.3|11017.3|11028.3|11013.3|94
1633702780000|2021-10-08 14:19:40|11029.7|11014.7|11044.1|11029.1|11049.6|11029.5|11029.7|11014.7|96
1633702790000|2021-10-08 14:19:50|11045.6|11030.6|11061|11036|11070.9|11037.7|11045.6|11029.4|11
1633702800000|2021-10-08 14:20:00|11061.4|11036.4|11068.2|11030.7|11068.4|11040.2|11053.4|11029.4|16
1633702810000|2021-10-08 14:20:10|11068.4|11030.9|11065.1|11040.1|11068.4|11046.8|11061.8|11030.9|13
1633702820000|2021-10-08 14:20:20|11061.2|11046.2|11061.2|11036.2|11068.6|11046.2|11059.7|11031.1|11
1633702830000|2021-10-08 14:20:30|11056.6|11041.6|11056.9|11041.9|11057.5|11042.5|11056.6|11041.6|6
1633702840000|2021-10-08 14:20:40|11056.1|11041.1|11063.9|11048.9|11063.9|11048.9|11055.1|11040.1|48
1633702850000|2021-10-08 14:20:50|11063.8|11048.8|11061.8|11046.8|11065.9|11050.9|11061.8|11046.8|25
1633702860000|2021-10-08 14:21:00|11065.4|11040.4|11044.6|11029.6|11065.4|11040.4|11044.6|11026.4|9
1633702870000|2021-10-08 14:21:10|11042.7|11027.7|11040.1|11025.1|11042.7|11027.7|11040.1|11025.1|2
1633702880000|2021-10-08 14:21:20|11039.5|11024.5|11043.7|11028.7|11043.7|11028.7|11039.2|11024.2|6
1633702890000|2021-10-08 14:21:30|11042.8|11027.8|11046.6|11031.6|11052.7|11037.7|11042.8|11027.8|6
1633702900000|2021-10-08 14:21:40|11048.4|11033.4|11048.5|11033.5|11048.9|11033.9|11047.8|11032.8|7
1633702910000|2021-10-08 14:21:50|11047.3|11032.3|11046.9|11031.9|11048.3|11033.3|11046.9|11031.9|2
1633702920000|2021-10-08 14:22:00|11045.8|11030.8|11034.1|11019.1|11045.8|11030.8|11033.4|11018.4|12
1633702930000|2021-10-08 14:22:10|11035.1|11020.1|11048.8|11023.8|11053.8|11023.8|11035.1|11015.1|1
1633702940000|2021-10-08 14:22:20|11044.9|11029.9|11044.9|11029.9|11044.9|11029.9|11044.9|11029.9|0
1633702950000|2021-10-08 14:22:30|11046.8|11031.8|11046.8|11031.8|11046.8|11031.8|11046.8|11031.8|0
1633702960000|2021-10-08 14:22:40|11047.1|11032.1|11047.1|11032.1|11047.1|11032.1|11047.1|11032.1|2
1633702970000|2021-10-08 14:22:50|11047.8|11032.8|11047.8|11032.8|11047.8|11032.8|11047.8|11032.8|0
1633702980000|2021-10-08 14:23:00|11049.4|11034.4|11043.4|11028.4|11049.4|11034.4|11043.4|11028.4|5
1633702990000|2021-10-08 14:23:10|11040.4|11025.4|11035.9|11020.9|11040.4|11025.4|11035.9|11020.9|2
1633703000000|2021-10-08 14:23:20|11037.9|11022.9|11049.1|11034.1|11049.1|11034.1|11037.9|11022.9|15
1633703010000|2021-10-08 14:23:30|11049.7|11034.7|11050.3|11035.3|11050.3|11035.3|11049.7|11034.7|4
1633703020000|2021-10-08 14:23:40|11049.6|11034.6|11049.4|11034.4|11049.6|11034.6|11049.1|11034.1|0
1633703030000|2021-10-08 14:23:50|11047.3|11032.3|11047.5|11032.5|11047.5|11032.5|11046.3|11031.3|2
1633703040000|2021-10-08 14:24:00|11048.4|11033.4|11048.7|11033.7|11048.7|11033.7|11048.4|11033.4|1
1633703050000|2021-10-08 14:24:10|11049.4|11034.4|11047.4|11032.4|11049.4|11034.4|11047.4|11032.4|5
1633703060000|2021-10-08 14:24:20|11047.7|11032.7|11047.7|11032.7|11047.7|11032.7|11047.4|11032.4|5
1633703070000|2021-10-08 14:24:30|11048.2|11033.2|11048|11033|11048.2|11033.2|11047.4|11032.4|7
1633703080000|2021-10-08 14:24:40|11047.8|11032.8|11047.8|11032.8|11047.8|11032.8|11047.8|11032.8|4
1633703090000|2021-10-08 14:24:50|11047.5|11032.5|11047|11032|11047.5|11032.5|11047|11032|3
1633703100000|2021-10-08 14:25:00|11042.2|11027.2|11038|11023|11042.2|11027.2|11038|11023|7
1633703110000|2021-10-08 14:25:10|11036.4|11021.4|11035.2|11020.2|11036.4|11021.4|11035.2|11020.2|7
1633703120000|2021-10-08 14:25:20|11034.9|11019.9|11034.9|11019.9|11034.9|11019.9|11034.9|11019.9|2
1633703130000|2021-10-08 14:25:30|11034.2|11019.2|11034.2|11019.2|11034.4|11019.4|11034.2|11019.2|1
1633703140000|2021-10-08 14:25:40|11033.3|11018.3|11028.4|11013.4|11033.3|11018.3|11028.4|11013.4|45
1633703150000|2021-10-08 14:25:50|11021.4|11006.4|10999.6|10984.6|11021.5|11006.5|10999.6|10984.6|11
1633703160000|2021-10-08 14:26:00|10999|10984|11003.4|10988.4|11003.7|10988.7|10998.5|10983.5|44
1633703170000|2021-10-08 14:26:10|11003.2|10988.2|11000.7|10985.7|11003.2|10988.2|11000.7|10985.7|17
1633703180000|2021-10-08 14:26:20|11002.7|10987.7|11004.2|10989.2|11004.2|10989.2|11002.7|10987.7|6
1633703190000|2021-10-08 14:26:30|11003.4|10988.4|11005|10990|11005|10990|11003.4|10988.4|8
1633703200000|2021-10-08 14:26:40|11004.7|10989.7|10998.5|10983.5|11004.7|10989.7|10998.5|10983.5|12
1633703210000|2021-10-08 14:26:50|10998.9|10983.9|10999.4|10984.4|10999.4|10984.4|10998.7|10983.7|10
1633703220000|2021-10-08 14:27:00|10998.8|10983.8|11001.2|10986.2|11001.2|10986.2|10998.8|10983.8|7
1633703230000|2021-10-08 14:27:10|10999.1|10984.1|10998.6|10983.6|10999.1|10984.1|10995.8|10980.8|16
1633703240000|2021-10-08 14:27:20|10998.2|10983.2|10998.2|10983.2|10998.2|10983.2|10998|10983|1
1633703250000|2021-10-08 14:27:30|10998.4|10983.4|10998.2|10983.2|10998.9|10983.9|10998.2|10983.2|3
1633703260000|2021-10-08 14:27:40|10997.8|10982.8|10997.8|10982.8|10997.8|10982.8|10997.8|10982.8|1
1633703270000|2021-10-08 14:27:50|10997.4|10982.4|10993.6|10978.6|10997.4|10982.4|10993.6|10978.6|7
1633703280000|2021-10-08 14:28:00|10993.2|10978.2|10983.8|10968.8|10993.2|10978.2|10983.8|10968.8|18
1633703290000|2021-10-08 14:28:10|10984.3|10969.3|10984.7|10969.7|10984.7|10969.7|10984.3|10969.3|0
1633703300000|2021-10-08 14:28:20|10985.9|10970.9|11001.8|10986.8|11006.6|10991.6|10985.9|10970.9|7
1633703310000|2021-10-08 14:28:30|||||||||2
1633703320000|2021-10-08 14:28:40|11001.2|10986.2|11001.8|10986.8|11003.8|10988.8|11001.2|10986.2|3
1633703330000|2021-10-08 14:28:50|11001.4|10986.4|11003.7|10978.7|11003.7|10986.4|11001.4|10978.7|3
1633703340000|2021-10-08 14:29:00|11002.8|10977.8|10985.5|10970.5|11002.8|10978.6|10985.5|10970.5|3
1633703350000|2021-10-08 14:29:10|10985.3|10970.3|10986.8|10971.8|10986.8|10971.8|10985.3|10970.3|1
1633703360000|2021-10-08 14:29:20|10986.2|10971.2|10986.4|10971.4|10986.4|10971.4|10985.3|10970.3|9
1633703370000|2021-10-08 14:29:30|10986|10971|11002|10987|11002|10987|10985.4|10970.4|4
1633703380000|2021-10-08 14:29:40|11002.4|10987.4|11004.4|10989.4|11004.4|10989.4|11002.4|10987.4|3
1633703390000|2021-10-08 14:29:50|11004.2|10989.2|10997.7|10982.7|11004.6|10989.6|10997.7|10982.7|14
1633703400000|2021-10-08 14:30:00|10989.9|10974.9|10986.7|10971.7|10989.9|10974.9|10986.7|10971.7|6
1633703410000|2021-10-08 14:30:10|10983.7|10968.7|10991|10976|10991.2|10976.2|10983.7|10968.7|21
1633703420000|2021-10-08 14:30:20|10991.2|10976.2|10988.6|10973.6|10992.2|10977.2|10988.6|10973.6|13
1633703430000|2021-10-08 14:30:30|10988|10973|10986.8|10971.8|10988.3|10973.3|10986.8|10971.8|2
1633703440000|2021-10-08 14:30:40|10985|10970|10987.5|10972.5|10987.9|10972.9|10985|10970|5
1633703450000|2021-10-08 14:30:50|10988.1|10973.1|10990.2|10975.2|10990.2|10975.2|10988.1|10973.1|1
1633703460000|2021-10-08 14:31:00|10991.5|10976.5|10993|10978|10993.5|10978.5|10991.5|10976.5|6
1633703470000|2021-10-08 14:31:10|||||||||3
1633703480000|2021-10-08 14:31:20|10993.5|10978.5|10993.5|10978.5|10993.5|10978.5|10993.5|10978.5|23
1633703490000|2021-10-08 14:31:30|10994|10979|10995.7|10980.7|10995.7|10980.7|10994|10979|11
1633703500000|2021-10-08 14:31:40|10997.2|10982.2|11001.2|10986.2|11001.2|10986.2|10997.2|10982.2|6
1633703510000|2021-10-08 14:31:50|11004.1|10989.1|11004.1|10989.1|11004.1|10989.1|11004.1|10989.1|1
1633703520000|2021-10-08 14:32:00|11003.7|10988.7|11012.8|10997.8|11013.3|10998.3|11003.2|10988.2|6
1633703530000|2021-10-08 14:32:10|11013.9|10998.9|11013.9|10998.9|11013.9|10998.9|11013|10998|2
1633703540000|2021-10-08 14:32:20|11014.8|10999.8|11021|11006|11021.8|11006.8|11014.8|10999.8|4
1633703550000|2021-10-08 14:32:30|11019.8|11004.8|11048.3|11033.3|11067.6|11038.1|11019.8|11004.8|182
1633703560000|2021-10-08 14:32:40|11048.9|11033.9|11044.3|11029.3|11049.2|11034.2|11044.3|11029.3|3
1633703570000|2021-10-08 14:32:50|11044.5|11029.5|11049.3|11034.3|11049.8|11034.8|11044.5|11029.5|6
1633703580000|2021-10-08 14:33:00|11046.4|11031.4|11044.1|11029.1|11046.4|11031.4|11044.1|11029.1|4
1633703590000|2021-10-08 14:33:10|11041.2|11003.7|11023.6|11008.6|11041.2|11011.7|11023.4|11003.7|29
1633703600000|2021-10-08 14:33:20|11024|11009|11027.8|11012.8|11033.9|11016.9|11024|11008.1|7
1633703610000|2021-10-08 14:33:30|11028.4|11013.4|11033.7|11018.7|11033.7|11018.7|11028.2|11013.2|2
1633703620000|2021-10-08 14:33:40|11034.1|11019.1|11033.2|11018.2|11034.7|11019.7|11033.2|11018.2|6
1633703630000|2021-10-08 14:33:50|11033.7|11018.7|11035.2|11020.2|11035.2|11020.2|11033.7|11018.7|1
1633703640000|2021-10-08 14:34:00|11033.3|11018.3|11031.1|11016.1|11033.3|11018.3|11029.7|11014.7|7
1633703650000|2021-10-08 14:34:10|11028.7|11013.7|11020.3|11005.3|11028.7|11013.7|11020.3|11005.3|5
1633703660000|2021-10-08 14:34:20|11019.7|11004.7|11019.9|11004.9|11019.9|11004.9|11019.7|11004.7|2
1633703670000|2021-10-08 14:34:30|11021.2|11006.2|11021.2|11006.2|11021.2|11006.2|11021.2|11006.2|0
1633703680000|2021-10-08 14:34:40|11021.5|11006.5|11014.5|10999.5|11021.5|11006.5|11013.9|10998.9|3
1633703690000|2021-10-08 14:34:50|11012.7|10997.7|11016.4|11001.4|11016.4|11001.4|11012|10997|9
1633703700000|2021-10-08 14:35:00|11015.7|11000.7|11011.6|10996.6|11015.7|11000.7|11011.6|10996.6|1
1633703710000|2021-10-08 14:35:10|11010.1|10995.1|11009.9|10994.9|11010.1|10995.1|11009.9|10994.9|1
1633703720000|2021-10-08 14:35:20|11009.6|10994.6|11009.8|10994.8|11009.8|10994.8|11009.6|10994.6|1
1633703730000|2021-10-08 14:35:30|11010|10995|11012.5|10997.5|11012.5|10997.5|11010|10995|3
1633703740000|2021-10-08 14:35:40|||||||||1
1633703750000|2021-10-08 14:35:50|11012.9|10997.9|11011|10996|11014.2|10999.2|11011|10996|6
1633703760000|2021-10-08 14:36:00|11010.4|10995.4|11009.3|10994.3|11010.4|10995.4|11007.6|10992.6|7
1633703770000|2021-10-08 14:36:10|11010.5|10995.5|11011.9|10996.9|11011.9|10996.9|11010.5|10995.5|3
1633703780000|2021-10-08 14:36:20|11012.6|10997.6|11013.1|10998.1|11013.1|10998.1|11012.6|10997.6|4
1633703790000|2021-10-08 14:36:30|11012.3|10997.3|11018.9|11003.9|11023.5|11004.5|11006.2|10991.2|46
1633703800000|2021-10-08 14:36:40|11039.9|11024.9|11034.4|11019.4|11047|11024.9|11023.8|11008.1|23
1633703810000|2021-10-08 14:36:50|11034.7|11019.7|11039.9|11024.9|11039.9|11024.9|11034.7|11019.7|7
1633703820000|2021-10-08 14:37:00|11040.2|11025.2|11047.7|11032.7|11055|11032.9|11040.2|11025.2|14
1633703840000|2021-10-08 14:37:20|11048.8|11033.8|11045.8|11030.8|11051|11036|11045.8|11030.8|26
1633703850000|2021-10-08 14:37:30|11048|11033|11044|11029|11048|11033|11043.6|11028.6|1
1633703860000|2021-10-08 14:37:40|11043.6|11028.6|11037.1|11022.1|11043.6|11028.6|11037.1|11022.1|3
1633703870000|2021-10-08 14:37:50|11037.5|11022.5|11037.2|11022.2|11037.6|11022.6|11036.8|11021.8|19
1633703880000|2021-10-08 14:38:00|11037.4|11022.4|11034.9|11019.9|11037.4|11022.4|11034.6|11019.6|3
1633703890000|2021-10-08 14:38:10|11028.7|11013.7|11030.4|11015.4|11030.4|11015.4|11028.7|11013.7|12
1633703900000|2021-10-08 14:38:20|11030|11015|11036.8|11021.8|11036.8|11021.8|11030|11015|7
1633703910000|2021-10-08 14:38:30|11037.8|11022.8|11036.8|11021.8|11037.8|11022.8|11036.8|11021.8|2
1633703920000|2021-10-08 14:38:40|11039.3|11024.3|11041.8|11026.8|11041.8|11026.8|11039.3|11024.3|3
1633703930000|2021-10-08 14:38:50|11043.9|11028.9|11049.2|11034.2|11049.2|11034.2|11043.9|11028.9|3
1633703940000|2021-10-08 14:39:00|11047.4|11032.4|11044.9|11029.9|11050.4|11035.4|11044.9|11029.9|5
1633703950000|2021-10-08 14:39:10|11042.8|11027.8|11042.8|11027.8|11042.8|11027.8|11042.8|11027.8|0
1633703960000|2021-10-08 14:39:20|11044.8|11029.8|11044.8|11029.8|11044.8|11029.8|11044.8|11029.8|1
1633703970000|2021-10-08 14:39:30|11043.6|11028.6|11047.1|11032.1|11047.1|11032.1|11042.1|11027.1|5
1633703990000|2021-10-08 14:39:50|11047.3|11032.3|11048.5|11033.5|11048.8|11033.8|11047.3|11032.3|5
1633704000000|2021-10-08 14:40:00|11050.1|11035.1|11050.4|11035.4|11050.4|11035.4|11049.4|11034.4|12
1633704010000|2021-10-08 14:40:10|11050.1|11035.1|11050.8|11035.8|11050.8|11035.8|11050.1|11035.1|7
1633704020000|2021-10-08 14:40:20|11052.1|11037.1|11051.9|11036.9|11052.1|11037.1|11051.9|11036.9|2
1633704030000|2021-10-08 14:40:30|11051.6|11036.6|11052.1|11037.1|11052.7|11037.7|11051.4|11036.4|24
1633704040000|2021-10-08 14:40:40|11051.8|11036.8|11051.6|11036.6|11051.8|11036.8|11051.6|11036.6|1
1633704050000|2021-10-08 14:40:50|11048.7|11033.7|11047.4|11032.4|11049.5|11034.5|11047.4|11032.4|15
1633704060000|2021-10-08 14:41:00|11046.5|11031.5|11046.5|11031.5|11046.5|11031.5|11046.5|11031.5|1
1633704070000|2021-10-08 14:41:10|11047.3|11032.3|11046.5|11031.5|11047.3|11032.3|11046.5|11031.5|6
1633704080000|2021-10-08 14:41:20|11045.8|11030.8|11045.8|11030.8|11045.8|11030.8|11045.8|11030.8|0
1633704090000|2021-10-08 14:41:30|11045|11030|11040|11025|11045|11030|11040|11025|9
1633704100000|2021-10-08 14:41:40|11039|11024|11034.6|11019.6|11039|11024|11034.6|11019.6|1
1633704110000|2021-10-08 14:41:50|11034.3|11019.3|11035.1|11020.1|11035.1|11020.1|11034.3|11019.3|6
1633704120000|2021-10-08 14:42:00|11034.5|11019.5|11029.3|11014.3|11034.5|11019.5|11027.8|11012.8|25
1633704130000|2021-10-08 14:42:10|11029.5|11014.5|11028.8|11013.8|11029.9|11014.9|11027.8|11012.8|7
1633704140000|2021-10-08 14:42:20|11028.6|11013.6|11030.9|11015.9|11030.9|11015.9|11028.3|11013.3|11
1633704150000|2021-10-08 14:42:30|11031.2|11016.2|11033|11018|11033.4|11018.4|11031.2|11016.2|7
1633704160000|2021-10-08 14:42:40|11033.2|11018.2|11033.1|11018.1|11035.3|11020.3|11032.3|11017.3|5
1633704170000|2021-10-08 14:42:50|11034.3|11019.3|11034.7|11019.7|11034.7|11019.7|11034.3|11019.3|3
1633704180000|2021-10-08 14:43:00|11035.3|11020.3|11041.3|11026.3|11041.3|11026.3|11035.3|11020.3|4
1633704190000|2021-10-08 14:43:10|11042|11027|11044.4|11029.4|11049.2|11034.2|11042|11027|32
1633704200000|2021-10-08 14:43:20|11046.6|11031.6|11045.7|11030.7|11046.6|11031.6|11045.1|11030.1|4
1633704210000|2021-10-08 14:43:30|11045.1|11030.1|11045.1|11030.1|11045.1|11030.1|11045.1|11030.1|0
1633704220000|2021-10-08 14:43:40|11042.3|11027.3|11046|11031|11046|11031|11041.8|11026.8|11
1633704230000|2021-10-08 14:43:50|11047.6|11032.6|11047.6|11032.6|11047.6|11032.6|11047.6|11032.6|0
1633704240000|2021-10-08 14:44:00|11049.8|11034.8|11050.3|11035.3|11050.3|11035.3|11049.3|11034.3|4
1633704250000|2021-10-08 14:44:10|11051.3|11036.3|11044.3|11029.3|11052.1|11037.1|11040.8|11025.8|39
1633704260000|2021-10-08 14:44:20|11044.1|11029.1|11044.1|11029.1|11044.1|11029.1|11044.1|11029.1|1
1633704270000|2021-10-08 14:44:30|11043.5|11028.5|11043.5|11028.5|11043.5|11028.5|11043.5|11028.5|0
1633704280000|2021-10-08 14:44:40|11042.1|11027.1|11037.4|11022.4|11042.1|11027.1|11035.4|11020.4|13
1633704290000|2021-10-08 14:44:50|11037.9|11022.9|11040|11025|11040.1|11025.1|11037.9|11022.9|10
1633704300000|2021-10-08 14:45:00|11039.6|11024.6|11038|11023|11039.6|11024.6|11038|11023|0
1633704310000|2021-10-08 14:45:10|11037.6|11022.6|11048.6|11033.6|11048.6|11033.6|11037.6|11022.6|13
1633704320000|2021-10-08 14:45:20|11048.1|11033.1|11037.4|11022.4|11048.1|11033.1|11036.9|11021.9|34
1633704330000|2021-10-08 14:45:30|11040|11025|11038.3|11023.3|11040|11025|11037.7|11022.7|9
1633704340000|2021-10-08 14:45:40|11038.8|11023.8|11043.6|11028.6|11045.1|11030.1|11038.8|11023.8|3
1633704350000|2021-10-08 14:45:50|11043.7|11028.7|11043.7|11028.7|11043.7|11028.7|11043.7|11028.7|0
1633704360000|2021-10-08 14:46:00|11046.7|11031.7|11047.8|11032.8|11047.8|11032.8|11046.7|11031.7|2
1633704370000|2021-10-08 14:46:10|11048.6|11033.6|11048.9|11033.9|11051.7|11036.7|11047.8|11032.8|8
1633704380000|2021-10-08 14:46:20|11047.1|11032.1|11048.2|11033.2|11049.5|11034.5|11047.1|11032.1|4
1633704390000|2021-10-08 14:46:30|11047.9|11032.9|11047.7|11032.7|11047.9|11032.9|11047.7|11032.7|0
1633704400000|2021-10-08 14:46:40|11047.6|11032.6|11049.1|11034.1|11049.4|11034.4|11047.1|11032.1|12
1633704410000|2021-10-08 14:46:50|11048.5|11033.5|11063.4|11048.4|11063.4|11048.4|11048.5|11033.5|9
1633704420000|2021-10-08 14:47:00|11063.2|11048.2|11080.2|11042.7|11080.2|11050.7|11063|11042.7|33
1633704430000|2021-10-08 14:47:10|11080.1|11042.6|11070.5|11055.5|11080.1|11058|11070.5|11042|11
1633704440000|2021-10-08 14:47:20|11069.6|11054.6|11067.3|11052.3|11069.6|11054.6|11066.6|11051.6|8
1633704450000|2021-10-08 14:47:30|11068.6|11053.6|11068|11053|11068.6|11053.6|11068|11053|0
1633704460000|2021-10-08 14:47:40|11067|11052|11063.4|11048.4|11067|11052|11063.4|11048.4|3
1633704470000|2021-10-08 14:47:50|11062.5|11047.5|11059.2|11044.2|11062.6|11047.6|11059.2|11044.2|7
1633704480000|2021-10-08 14:48:00|11058.9|11043.9|11051.5|11036.5|11058.9|11043.9|11051.5|11036.5|2
1633704490000|2021-10-08 14:48:10|11051.1|11036.1|11058|11043|11060|11045|11048.2|11033.2|9
1633704500000|2021-10-08 14:48:20|11057|11042|11057.4|11042.4|11057.4|11042.4|11055.5|11040.5|0
1633704510000|2021-10-08 14:48:30|11057.2|11042.2|11055.7|11040.7|11057.2|11042.2|11055.7|11040.7|4
1633704520000|2021-10-08 14:48:40|11055.9|11040.9|11053.2|11038.2|11055.9|11040.9|11052.3|11037.3|4
1633704530000|2021-10-08 14:48:50|11053.9|11038.9|11054.5|11039.5|11054.5|11039.5|11053.9|11038.9|0
1633704540000|2021-10-08 14:49:00|11053.9|11038.9|11053.2|11038.2|11053.9|11038.9|11053.1|11038.1|2
1633704550000|2021-10-08 14:49:10|11053.8|11038.8|11057|11042|11057|11042|11053.8|11038.8|8
1633704560000|2021-10-08 14:49:20|11057.3|11042.3|11055.3|11040.3|11057.3|11042.3|11055.3|11040.3|2
1633704570000|2021-10-08 14:49:30|11053.8|11038.8|11054.8|11039.8|11055.1|11040.1|11053.8|11038.8|3
1633704580000|2021-10-08 14:49:40|11054.6|11039.6|11054|11039|11054.6|11039.6|11054|11039|4
1633704590000|2021-10-08 14:49:50|11053.6|11038.6|11051.6|11036.6|11053.6|11038.6|11051.2|11036.2|2
1633704600000|2021-10-08 14:50:00|11051.9|11036.9|11049.8|11034.8|11052.4|11037.4|11049.2|11034.2|8
1633704610000|2021-10-08 14:50:10|11051.3|11036.3|11049.8|11034.8|11051.3|11036.3|11049.8|11034.8|4
1633704620000|2021-10-08 14:50:20|11046.8|11031.8|11050.7|11035.7|11050.7|11035.7|11044.7|11029.7|14
1633704630000|2021-10-08 14:50:30|11051.3|11036.3|11053|11038|11053|11038|11051.3|11036.3|20
1633704640000|2021-10-08 14:50:40|11053.3|11038.3|11052.3|11037.3|11053.3|11038.3|11052.3|11037.3|3
1633704650000|2021-10-08 14:50:50|11052.7|11037.7|11052.1|11037.1|11052.7|11037.7|11052.1|11037.1|0
1633704660000|2021-10-08 14:51:00|11053.3|11038.3|11053.6|11038.6|11053.7|11038.7|11053.3|11038.3|1
1633704670000|2021-10-08 14:51:10|||||||||1
1633704680000|2021-10-08 14:51:20|11049.7|11034.7|11050.6|11035.6|11050.6|11035.6|11049.7|11034.7|4
1633704690000|2021-10-08 14:51:30|11050.3|11035.3|11050.4|11035.4|11051|11036|11050.3|11035.3|0
1633704700000|2021-10-08 14:51:40|11051.3|11036.3|11051.3|11036.3|11051.3|11036.3|11051.3|11036.3|0
1633704710000|2021-10-08 14:51:50|11050.4|11035.4|11051|11036|11051|11036|11050.4|11035.4|1
1633704720000|2021-10-08 14:52:00|11050.4|11035.4|11052.3|11037.3|11052.3|11037.3|11049.4|11034.4|4
1633704730000|2021-10-08 14:52:10|11053.3|11038.3|11060.9|11045.9|11060.9|11045.9|11053.3|11038.3|30
1633704740000|2021-10-08 14:52:20|11061.8|11046.8|11058.3|11043.3|11061.8|11046.8|11058.3|11043.3|1
1633704750000|2021-10-08 14:52:30|11059.2|11044.2|11062.8|11047.8|11062.8|11047.8|11059.1|11044.1|4
1633704760000|2021-10-08 14:52:40|11062.5|11047.5|11060.8|11045.8|11062.5|11047.5|11060.8|11045.8|3
1633704770000|2021-10-08 14:52:50|11063.9|11038.9|11057.6|11042.6|11063.9|11042.9|11057.6|11038.9|0
1633704780000|2021-10-08 14:53:00|11056.4|11041.4|11059.4|11044.4|11059.4|11044.4|11056.1|11041.1|8
1633704790000|2021-10-08 14:53:10|11060.3|11045.3|11062.8|11047.8|11062.8|11047.8|11060.3|11045.3|7
1633704800000|2021-10-08 14:53:20|11063.1|11048.1|11064.1|11049.1|11064.1|11049.1|11062.9|11047.9|10
1633704810000|2021-10-08 14:53:30|11064.4|11049.4|11065.5|11050.5|11065.5|11050.5|11064.4|11049.4|2
1633704820000|2021-10-08 14:53:40|11064.9|11049.9|11064.9|11049.9|11064.9|11049.9|11064.9|11049.9|3
1633704830000|2021-10-08 14:53:50|11066.7|11051.7|11068.2|11053.2|11068.2|11053.2|11066.7|11051.7|1
1633704840000|2021-10-08 14:54:00|11068.9|11053.9|11066.9|11051.9|11068.9|11053.9|11066.9|11051.9|17
1633704850000|2021-10-08 14:54:10|11066.4|11051.4|11070.6|11055.6|11070.6|11055.6|11066.4|11051.4|3
1633704870000|2021-10-08 14:54:30|11070.1|11055.1|11070.1|11055.1|11070.1|11055.1|11070.1|11055.1|1
1633704880000|2021-10-08 14:54:40|11070.4|11055.4|11071.9|11056.9|11071.9|11056.9|11070.4|11055.4|5
1633704890000|2021-10-08 14:54:50|11072.2|11057.2|11074.8|11059.8|11074.8|11059.8|11072.2|11057.2|9
1633704900000|2021-10-08 14:55:00|11074.5|11059.5|11077.7|11062.7|11077.7|11062.7|11074.5|11059.5|24
1633704910000|2021-10-08 14:55:10|11077.2|11062.2|11077|11062|11077.2|11062.2|11076.1|11061.1|7
1633704920000|2021-10-08 14:55:20|11076.8|11061.8|11075|11060|11076.8|11061.8|11075|11060|2
1633704930000|2021-10-08 14:55:30|11076.6|11061.6|11078.6|11063.6|11078.6|11063.6|11076.6|11061.6|3
1633704940000|2021-10-08 14:55:40|11079.6|11064.6|11077.9|11062.9|11079.6|11064.6|11077.9|11062.9|1
1633704970000|2021-10-08 14:56:10|11073.3|11058.3|11076.6|11051.6|11076.6|11058.6|11072.2|11051.6|38
1633704980000|2021-10-08 14:56:20|11076.8|11051.8|11076.8|11051.8|11076.8|11051.8|11076.8|11051.8|0
1633704990000|2021-10-08 14:56:30|11077|11052|11076.8|11051.8|11077|11052|11076.8|11051.8|0
1633705000000|2021-10-08 14:56:40|11072.2|11057.2|11073.2|11058.2|11073.2|11058.2|11072.2|11057.2|1
1633705010000|2021-10-08 14:56:50|11074.4|11059.4|11074.4|11059.4|11074.4|11059.4|11074.4|11059.4|1
1633705020000|2021-10-08 14:57:00|11074.7|11059.7|11072.2|11057.2|11074.7|11059.7|11072.2|11057.2|1
1633705030000|2021-10-08 14:57:10|11073|11058|11071|11056|11075.5|11059.2|11071|11050.5|2
1633705040000|2021-10-08 14:57:20|11070|11055|11071.3|11056.3|11071.3|11056.3|11070|11055|4
1633705050000|2021-10-08 14:57:30|11066.9|11051.9|11057.7|11042.7|11066.9|11051.9|11057.7|11042.7|37
1633705060000|2021-10-08 14:57:40|11057.4|11042.4|11053.6|11038.6|11057.8|11042.8|11053.6|11038.6|8
1633705070000|2021-10-08 14:57:50|11054.7|11039.7|11054.6|11039.6|11054.7|11039.7|11052.3|11037.3|3
1633705080000|2021-10-08 14:58:00|11053.8|11038.8|11052.6|11037.6|11053.8|11038.8|11052.6|11037.6|0
1633705090000|2021-10-08 14:58:10|11052.9|11037.9|11052.4|11037.4|11058|11043|11052.4|11037.4|15
1633705100000|2021-10-08 14:58:20|11050.1|11035.1|11050.1|11035.1|11050.1|11035.1|11050.1|11035.1|0
1633705110000|2021-10-08 14:58:30|11049.2|11034.2|11054.7|11039.7|11060.2|11045.2|11049.2|11034.2|73
1633705120000|2021-10-08 14:58:40|11055.3|11040.3|11055.3|11040.3|11055.3|11040.3|11055.3|11040.3|1
1633705130000|2021-10-08 14:58:50|11056|11041|11056.6|11041.6|11056.6|11041.6|11056|11041|0
1633705140000|2021-10-08 14:59:00|11056|11041|11056|11041|11056|11041|11056|11041|0
1633705150000|2021-10-08 14:59:10|11055.1|11040.1|11060.2|11045.2|11060.2|11045.2|11055.1|11040.1|4
1633705160000|2021-10-08 14:59:20|11060.3|11045.3|11061.5|11046.5|11062|11047|11060.3|11045.3|2
1633705170000|2021-10-08 14:59:30|11071.5|11056.5|11073|11058|11073|11058|11071.5|11056.5|3
1633705180000|2021-10-08 14:59:40|11074.6|11059.6|11074|11059|11074.6|11059.6|11074|11059|3
1633705190000|2021-10-08 14:59:50|11073.1|11058.1|11073.6|11058.6|11073.6|11058.6|11073.1|11058.1|1
1633705200000|2021-10-08 15:00:00|11074.6|11059.6|11074.6|11059.6|11074.6|11059.6|11074.6|11059.6|0
1633705210000|2021-10-08 15:00:10|11074.4|11059.4|11074.3|11059.3|11074.4|11059.4|11072.4|11057.4|10
1633705220000|2021-10-08 15:00:20|11074.6|11059.6|11074.6|11059.6|11074.6|11059.6|11074.6|11059.6|0
1633705230000|2021-10-08 15:00:30|11075.9|11060.9|11076.9|11061.9|11080.7|11065.7|11075.9|11060.9|12
1633705240000|2021-10-08 15:00:40|11076.7|11061.7|11075.6|11060.6|11076.7|11061.7|11075.6|11060.6|1
1633705250000|2021-10-08 15:00:50|11074.3|11059.3|11074.8|11059.8|11074.8|11059.8|11074.3|11059.3|2
1633705260000|2021-10-08 15:01:00|11075.4|11060.4|11075.4|11060.4|11075.4|11060.4|11075.4|11060.4|0
1633705270000|2021-10-08 15:01:10|11075.1|11060.1|11071.4|11056.4|11075.1|11060.1|11071.4|11056.4|2
1633705280000|2021-10-08 15:01:20|11071.1|11056.1|11070.5|11055.5|11071.1|11056.1|11070.5|11055.5|2
1633705290000|2021-10-08 15:01:30|11071.3|11056.3|11070.1|11055.1|11072.2|11057.2|11070.1|11055.1|6
1633705320000|2021-10-08 15:02:00|11068.5|11053.5|11064.8|11049.8|11068.5|11053.5|11064.8|11049.8|6
1633705330000|2021-10-08 15:02:10|11064|11049|11064|11049|11064|11049|11064|11049|3
1633705340000|2021-10-08 15:02:20|11059.4|11044.4|11060.1|11045.1|11060.1|11045.1|11059.4|11044.4|1
1633705350000|2021-10-08 15:02:30|11060.4|11045.4|11060.8|11045.8|11060.8|11045.8|11060.4|11045.4|0
1633705360000|2021-10-08 15:02:40|||||||||1
1633705370000|2021-10-08 15:02:50|11060.6|11045.6|11059.6|11044.6|11060.6|11045.6|11059.6|11044.6|3
1633705380000|2021-10-08 15:03:00|11059.8|11044.8|11060.8|11045.8|11061|11046|11059.8|11044.8|4
1633705390000|2021-10-08 15:03:10|11060.5|11045.5|11060.5|11045.5|11060.5|11045.5|11060.5|11045.5|0
1633705400000|2021-10-08 15:03:20|11061.1|11046.1|11059.7|11044.7|11061.1|11046.1|11059.7|11044.7|3
1633705410000|2021-10-08 15:03:30|11060|11045|11060.7|11045.7|11060.7|11045.7|11060|11045|4
1633705420000|2021-10-08 15:03:40|11062.5|11047.5|11063|11048|11065|11050|11062.5|11047.5|6
1633705440000|2021-10-08 15:04:00|11063.3|11048.3|11063.7|11048.7|11063.7|11048.7|11063.3|11048.3|1
1633705450000|2021-10-08 15:04:10|11064.3|11049.3|11064.3|11049.3|11064.3|11049.3|11064.3|11049.3|1
1633705460000|2021-10-08 15:04:20|11063.8|11048.8|11063.8|11048.8|11063.8|11048.8|11063.8|11048.8|1
1633705470000|2021-10-08 15:04:30|11064.3|11049.3|11064.3|11049.3|11064.3|11049.3|11064.3|11049.3|0
1633705480000|2021-10-08 15:04:40|||||||||1
1633705500000|2021-10-08 15:05:00|11063.9|11048.9|11063.2|11048.2|11063.9|11048.9|11063|11048|2
1633705510000|2021-10-08 15:05:10|||||||||26
1633705520000|2021-10-08 15:05:20|||||||||2
1633705530000|2021-10-08 15:05:30|||||||||8
1633705540000|2021-10-08 15:05:40|11063.4|11048.4|11064.1|11049.1|11065.6|11050.6|11063.4|11048.4|11
1633705550000|2021-10-08 15:05:50|||||||||1
1633705560000|2021-10-08 15:06:00|11062.9|11047.9|11062.9|11047.9|11062.9|11047.9|11062.9|11047.9|2
1633705570000|2021-10-08 15:06:10|11063.1|11048.1|11063.1|11048.1|11063.1|11048.1|11063.1|11048.1|0
1633705590000|2021-10-08 15:06:30|11063.9|11048.9|11062.5|11047.5|11063.9|11048.9|11062.5|11047.5|4
1633705600000|2021-10-08 15:06:40|11062.9|11047.9|11063.1|11048.1|11063.1|11048.1|11062.9|11047.9|2
1633705610000|2021-10-08 15:06:50|11065.4|11050.4|11065.4|11050.4|11065.4|11050.4|11065.4|11050.4|10
1633705620000|2021-10-08 15:07:00|11068.8|11053.8|11070.5|11055.5|11070.5|11055.5|11068.8|11053.8|14
1633705630000|2021-10-08 15:07:10|11071.8|11056.8|11080.1|11065.1|11080.7|11065.7|11071.8|11056.8|31
1633705640000|2021-10-08 15:07:20|11078.9|11063.9|11078.7|11063.7|11078.9|11063.9|11078.7|11063.7|3
1633705650000|2021-10-08 15:07:30|11078.8|11063.8|11077.9|11062.9|11078.8|11063.8|11077.9|11062.9|7
1633705660000|2021-10-08 15:07:40|11078.3|11063.3|11080|11065|11080|11065|11078.3|11063.3|3
1633705670000|2021-10-08 15:07:50|11079.8|11064.8|11086.9|11071.9|11087.3|11072.3|11079.8|11064.8|11
1633705680000|2021-10-08 15:08:00|11088.9|11073.9|11090.3|11075.3|11091.1|11076.1|11088.7|11073.7|8
1633705690000|2021-10-08 15:08:10|11089.2|11074.2|11089.4|11074.4|11089.4|11074.4|11089.2|11074.2|3
1633705700000|2021-10-08 15:08:20|||||||||4
1633705710000|2021-10-08 15:08:30|||||||||1
1633705720000|2021-10-08 15:08:40|11090.7|11075.7|11090.9|11075.9|11091.1|11076.1|11090.5|11075.5|9
1633705730000|2021-10-08 15:08:50|11091.1|11076.1|11090.3|11075.3|11091.4|11076.4|11090.3|11075.3|1
1633705740000|2021-10-08 15:09:00|11089.5|11074.5|11090|11075|11091.7|11076.7|11089.5|11074.5|4
1633705750000|2021-10-08 15:09:10|11090.2|11075.2|11090.2|11075.2|11090.2|11075.2|11090.2|11075.2|2
1633705770000|2021-10-08 15:09:30|11090.6|11075.6|11090.6|11075.6|11090.6|11075.6|11090.6|11075.6|2
1633705780000|2021-10-08 15:09:40|11090.9|11075.9|11091.7|11076.7|11091.7|11076.7|11090.9|11075.9|1
1633705790000|2021-10-08 15:09:50|11092.1|11077.1|11093.3|11078.3|11093.3|11078.3|11092.1|11077.1|7
1633705800000|2021-10-08 15:10:00|11084.2|11069.2|11086.7|11071.7|11086.7|11071.7|11084.2|11069.2|20
1633705810000|2021-10-08 15:10:10|11087.3|11072.3|11087.3|11072.3|11087.3|11072.3|11087.3|11072.3|3
1633705820000|2021-10-08 15:10:20|11086.7|11071.7|11085.6|11070.6|11086.7|11071.7|11084.9|11069.9|1
1633705830000|2021-10-08 15:10:30|11085.3|11070.3|11084.3|11069.3|11085.3|11070.3|11084.3|11069.3|9
1633705840000|2021-10-08 15:10:40|||||||||1
1633705850000|2021-10-08 15:10:50|11084.9|11069.9|11084.9|11069.9|11084.9|11069.9|11084.9|11069.9|0
1633705860000|2021-10-08 15:11:00|11085.8|11070.8|11087.3|11072.3|11087.3|11072.3|11083.3|11068.3|1
1633705870000|2021-10-08 15:11:10|11086.7|11071.7|11086.7|11071.7|11086.7|11071.7|11086.7|11071.7|1
1633705880000|2021-10-08 15:11:20|11087.3|11072.3|11087.8|11072.8|11087.8|11072.8|11087.3|11072.3|2
1633705900000|2021-10-08 15:11:40|11088.2|11073.2|11085.2|11070.2|11088.8|11073.8|11085.2|11070.2|7
1633705910000|2021-10-08 15:11:50|11084.8|11069.8|11084.8|11069.8|11084.8|11069.8|11084.8|11069.8|0
1633705920000|2021-10-08 15:12:00|11084.6|11069.6|11087.1|11072.1|11087.6|11072.6|11084.6|11069.6|4
1633705930000|2021-10-08 15:12:10|11087.4|11072.4|11090.9|11075.9|11090.9|11075.9|11087.4|11072.4|6
1633705940000|2021-10-08 15:12:20|11088.9|11073.9|11090.1|11075.1|11090.1|11075.1|11088.9|11073.9|2
1633705950000|2021-10-08 15:12:30|11090.4|11075.4|11090.9|11075.9|11090.9|11075.9|11090.4|11075.4|1
1633705960000|2021-10-08 15:12:40|11095.1|11080.1|11094.3|11079.3|11095.1|11080.1|11094.3|11079.3|6
1633705970000|2021-10-08 15:12:50|11094|11079|11095.8|11080.8|11095.8|11080.8|11094|11079|1
1633705980000|2021-10-08 15:13:00|11096.6|11081.6|11096.6|11081.6|11096.6|11081.6|11096.6|11081.6|4
1633705990000|2021-10-08 15:13:10|11096.3|11081.3|11090.8|11075.8|11096.3|11081.3|11090.8|11075.8|12
1633706000000|2021-10-08 15:13:20|11091.3|11076.3|11091.3|11076.3|11091.3|11076.3|11091.3|11076.3|2
1633706010000|2021-10-08 15:13:30|11089.8|11074.8|11089.3|11074.3|11089.8|11074.8|11089.3|11074.3|4
1633706020000|2021-10-08 15:13:40|11088.5|11073.5|11085.3|11070.3|11088.5|11073.5|11085.3|11070.3|8
1633706030000|2021-10-08 15:13:50|11085.6|11070.6|11085.6|11070.6|11085.6|11070.6|11085.6|11070.6|2
1633706040000|2021-10-08 15:14:00|11087.1|11072.1|11087.1|11072.1|11087.1|11072.1|11087.1|11072.1|2
1633706050000|2021-10-08 15:14:10|11087.8|11072.8|11088.4|11073.4|11088.4|11073.4|11087.8|11072.8|7
1633706060000|2021-10-08 15:14:20|11088.7|11073.7|11090.3|11075.3|11090.3|11075.3|11088.7|11073.7|9
1633706070000|2021-10-08 15:14:30|11090.8|11075.8|11089.5|11074.5|11091.2|11076.2|11089.5|11074.5|15
1633706080000|2021-10-08 15:14:40|11090|11075|11090.8|11075.8|11090.8|11075.8|11090|11075|0
1633706090000|2021-10-08 15:14:50|11091|11076|11091|11076|11091|11076|11091|11076|9
1633706100000|2021-10-08 15:15:00|11090.6|11075.6|11086.7|11071.7|11090.6|11075.6|11086.7|11071.7|12
1633706110000|2021-10-08 15:15:10|11087.9|11072.9|11086.4|11071.4|11087.9|11072.9|11086.4|11071.4|1
1633706120000|2021-10-08 15:15:20|11086.5|11071.5|11078.6|11063.6|11087.1|11072.1|11078.6|11063.6|35
1633706130000|2021-10-08 15:15:30|11079.1|11064.1|11080.9|11065.9|11081.2|11066.2|11079.1|11064.1|2
1633706140000|2021-10-08 15:15:40|11081.2|11066.2|11081.2|11066.2|11081.2|11066.2|11081.2|11066.2|0
1633706150000|2021-10-08 15:15:50|||||||||2
1633706160000|2021-10-08 15:16:00|11081.4|11066.4|11082.2|11067.2|11082.2|11067.2|11081.4|11066.4|9
1633706170000|2021-10-08 15:16:10|||||||||3
1633706180000|2021-10-08 15:16:20|11081.7|11066.7|11080.7|11065.7|11081.7|11066.7|11080.7|11065.7|1
1633706190000|2021-10-08 15:16:30|11081.2|11066.2|11081.2|11066.2|11081.2|11066.2|11081.2|11066.2|1
1633706200000|2021-10-08 15:16:40|||||||||2
1633706210000|2021-10-08 15:16:50|11081.5|11066.5|11080.3|11065.3|11081.5|11066.5|11080.3|11065.3|1
1633706220000|2021-10-08 15:17:00|11079.9|11064.9|11079.4|11064.4|11079.9|11064.9|11079.4|11064.4|0
1633706230000|2021-10-08 15:17:10|11079.7|11064.7|11079.3|11064.3|11079.7|11064.7|11079.3|11064.3|1
1633706250000|2021-10-08 15:17:30|11079.7|11064.7|11079.7|11064.7|11079.7|11064.7|11079.7|11064.7|0
1633706260000|2021-10-08 15:17:40|11078.1|11063.1|11075.4|11060.4|11078.1|11063.1|11075.1|11060.1|5
1633706280000|2021-10-08 15:18:00|11075.1|11060.1|11075.1|11060.1|11075.1|11060.1|11075.1|11060.1|1
1633706290000|2021-10-08 15:18:10|11075.3|11060.3|11076.6|11061.6|11076.6|11061.6|11075.3|11060.3|6
1633706300000|2021-10-08 15:18:20|||||||||1
1633706310000|2021-10-08 15:18:30|11075.9|11060.9|11075.9|11060.9|11075.9|11060.9|11075.9|11060.9|1
1633706320000|2021-10-08 15:18:40|11076.1|11061.1|11070.4|11055.4|11076.1|11061.1|11070.4|11055.4|4
1633706330000|2021-10-08 15:18:50|11068.5|11053.5|11068.8|11053.8|11069.1|11054.1|11067|11052|12
1633706340000|2021-10-08 15:19:00|11069.1|11054.1|11068.9|11053.9|11069.3|11054.3|11067.6|11052.6|5
1633706350000|2021-10-08 15:19:10|11067.3|11052.3|11062.7|11047.7|11067.3|11052.3|11060.9|11045.9|7
1633706360000|2021-10-08 15:19:20|11065.4|11050.4|11065.4|11050.4|11065.4|11050.4|11065.4|11050.4|2
1633706370000|2021-10-08 15:19:30|11065.6|11050.6|11064.7|11049.7|11065.7|11050.7|11064.7|11049.7|0
1633706380000|2021-10-08 15:19:40|11065.3|11050.3|11067.4|11052.4|11067.8|11052.8|11065.3|11050.3|1
1633706400000|2021-10-08 15:20:00|11066.8|11051.8|11066.6|11051.6|11067.1|11052.1|11066|11051|7
1633706410000|2021-10-08 15:20:10|11068.1|11053.1|11067.6|11052.6|11068.1|11053.1|11067.6|11052.6|1
1633706420000|2021-10-08 15:20:20|||||||||3
1633706430000|2021-10-08 15:20:30|||||||||6
1633706440000|2021-10-08 15:20:40|11067.2|11052.2|11066.6|11051.6|11067.2|11052.2|11066.6|11051.6|4
1633706450000|2021-10-08 15:20:50|11064.9|11049.9|11064.5|11049.5|11064.9|11049.9|11064.5|11049.5|3
1633706460000|2021-10-08 15:21:00|11064.2|11049.2|11061.1|11046.1|11064.2|11049.2|11061.1|11046.1|12
1633706470000|2021-10-08 15:21:10|11062|11047|11061.5|11046.5|11062|11047|11060.5|11045.5|2
1633706500000|2021-10-08 15:21:40|11060.9|11045.9|11060.9|11045.9|11061.3|11046.3|11060.7|11045.7|3
1633706510000|2021-10-08 15:21:50|||||||||1
1633706520000|2021-10-08 15:22:00|11060.7|11045.7|11060.9|11045.9|11060.9|11045.9|11060.7|11045.7|10
1633706530000|2021-10-08 15:22:10|||||||||1
1633706540000|2021-10-08 15:22:20|11061.1|11046.1|11064.1|11049.1|11064.1|11049.1|11061.1|11046.1|7
1633706550000|2021-10-08 15:22:30|11063.9|11048.9|11063.9|11048.9|11063.9|11048.9|11063.9|11048.9|1
1633706560000|2021-10-08 15:22:40|11063.6|11048.6|11063.6|11048.6|11066.8|11051.8|11063.6|11048.6|3
1633706570000|2021-10-08 15:22:50|||||||||1
1633706580000|2021-10-08 15:23:00|||||||||1
1633706590000|2021-10-08 15:23:10|||||||||1
1633706600000|2021-10-08 15:23:20|11062|11047|11061.4|11046.4|11062|11047|11061.4|11046.4|5
1633706610000|2021-10-08 15:23:30|||||||||1
1633706620000|2021-10-08 15:23:40|11061.6|11046.6|11061.7|11046.7|11062.2|11047.2|11061.6|11046.6|8
1633706630000|2021-10-08 15:23:50|11061.9|11046.9|11060.5|11045.5|11061.9|11046.9|11060.5|11045.5|2
1633706640000|2021-10-08 15:24:00|11057.2|11042.2|11057.2|11042.2|11057.2|11042.2|11057.2|11042.2|6
1633706650000|2021-10-08 15:24:10|11057|11042|11058.9|11043.9|11058.9|11043.9|11057|11042|2
1633706660000|2021-10-08 15:24:20|11059.2|11044.2|11059.6|11044.6|11059.6|11044.6|11059.2|11044.2|2
1633706680000|2021-10-08 15:24:40|11059.4|11044.4|11057.9|11042.9|11059.4|11044.4|11057.9|11042.9|9
1633706690000|2021-10-08 15:24:50|11057.7|11042.7|11058.8|11043.8|11058.8|11043.8|11057.7|11042.7|5
1633706700000|2021-10-08 15:25:00|11059|11044|11062.5|11047.5|11062.5|11047.5|11059|11044|16
1633706710000|2021-10-08 15:25:10|11061.2|11046.2|11062.7|11047.7|11062.7|11047.7|11061.2|11046.2|12
1633706720000|2021-10-08 15:25:20|11062.2|11047.2|11062.2|11047.2|11062.2|11047.2|11061.8|11046.8|3
1633706730000|2021-10-08 15:25:30|||||||||2
1633706740000|2021-10-08 15:25:40|11061.7|11046.7|11061.2|11046.2|11061.7|11046.7|11060.5|11045.5|2
1633706750000|2021-10-08 15:25:50|11061.6|11046.6|11061.4|11046.4|11062.2|11047.2|11061|11046|6
1633706760000|2021-10-08 15:26:00|11062.3|11047.3|11062.6|11047.6|11062.6|11047.6|11061.3|11046.3|2
1633706770000|2021-10-08 15:26:10|11064.3|11049.3|11065.9|11050.9|11065.9|11050.9|11064.3|11049.3|6
1633706780000|2021-10-08 15:26:20|11065.6|11050.6|11066.1|11051.1|11066.1|11051.1|11065.6|11050.6|3
1633706790000|2021-10-08 15:26:30|11066.3|11051.3|11066.6|11051.6|11066.6|11051.6|11066.3|11051.3|1
1633706800000|2021-10-08 15:26:40|11065.7|11050.7|11065.7|11050.7|11065.7|11050.7|11065.1|11050.1|13
1633706820000|2021-10-08 15:27:00|11066.3|11051.3|11071.1|11056.1|11071.1|11056.1|11066.3|11051.3|8
1633706830000|2021-10-08 15:27:10|11071.2|11056.2|11071.3|11056.3|11072.1|11057.1|11071.2|11056.2|2
1633706840000|2021-10-08 15:27:20|11070.6|11055.6|11070.6|11055.6|11070.6|11055.6|11070.6|11055.6|1
1633706850000|2021-10-08 15:27:30|11071.1|11056.1|11071.1|11056.1|11071.1|11056.1|11071.1|11056.1|1
1633706860000|2021-10-08 15:27:40|11071.3|11056.3|11071.3|11056.3|11071.3|11056.3|11071.3|11056.3|5
1633706870000|2021-10-08 15:27:50|11072.4|11057.4|11071.5|11056.5|11072.7|11057.7|11071.5|11056.5|8
1633706880000|2021-10-08 15:28:00|11071.8|11056.8|11069.8|11054.8|11072|11057|11069.8|11054.8|2
1633706890000|2021-10-08 15:28:10|11070.2|11055.2|11069.8|11054.8|11070.8|11055.8|11069.3|11054.3|5
1633706900000|2021-10-08 15:28:20|||||||||1
1633706910000|2021-10-08 15:28:30|11070.3|11055.3|11071.3|11056.3|11071.3|11056.3|11070.3|11055.3|0
1633706920000|2021-10-08 15:28:40|11070.4|11055.4|11071.3|11056.3|11071.3|11056.3|11070.4|11055.4|5
1633706930000|2021-10-08 15:28:50|11071.2|11056.2|11071|11056|11071.5|11056.5|11071|11056|0
1633706940000|2021-10-08 15:29:00|11072.2|11057.2|11065.5|11050.5|11072.2|11057.2|11064|11049|5
1633706950000|2021-10-08 15:29:10|11066.1|11051.1|11065.5|11050.5|11066.1|11051.1|11065.5|11050.5|5
1633706960000|2021-10-08 15:29:20|11064|11049|11064.5|11049.5|11064.5|11049.5|11063.3|11048.3|3
1633706970000|2021-10-08 15:29:30|11064.3|11049.3|11064.3|11049.3|11064.5|11049.5|11064|11049|2
1633706980000|2021-10-08 15:29:40|11063.8|11048.8|11063.4|11048.4|11063.8|11048.8|11061.9|11046.9|3
1633706990000|2021-10-08 15:29:50|11063|11048|11062.8|11047.8|11063|11048|11062.2|11047.2|3
1633707000000|2021-10-08 15:30:00|11062.4|11047.4|11063.6|11048.6|11063.6|11048.6|11062|11047|2
1633707010000|2021-10-08 15:30:10|11064.2|11049.2|11064.2|11049.2|11064.2|11049.2|11064.2|11049.2|0
1633707030000|2021-10-08 15:30:30|11063.9|11048.9|11063.5|11048.5|11063.9|11048.9|11063.5|11048.5|2
1633707040000|2021-10-08 15:30:40|11063.9|11048.9|11063.9|11048.9|11063.9|11048.9|11063.9|11048.9|2
1633707050000|2021-10-08 15:30:50|11063.5|11048.5|11063.5|11048.5|11063.5|11048.5|11063.5|11048.5|1
1633707070000|2021-10-08 15:31:10|11063.9|11048.9|11063.9|11048.9|11063.9|11048.9|11063.9|11048.9|1
1633707080000|2021-10-08 15:31:20|11061.4|11046.4|11061.4|11046.4|11061.4|11046.4|11061.4|11046.4|1
1633707090000|2021-10-08 15:31:30|11061.6|11046.6|11061.6|11046.6|11061.6|11046.6|11061.6|11046.6|0
1633707100000|2021-10-08 15:31:40|11062.6|11047.6|11062.6|11047.6|11062.6|11047.6|11062.6|11047.6|0
1633707120000|2021-10-08 15:32:00|11062.5|11047.5|11057.5|11042.5|11062.5|11047.5|11057.5|11042.5|6
1633707130000|2021-10-08 15:32:10|11057.3|11042.3|11057.3|11042.3|11058.1|11043.1|11057.3|11042.3|4
1633707140000|2021-10-08 15:32:20|11057.1|11042.1|11057.1|11042.1|11057.1|11042.1|11057.1|11042.1|0
1633707150000|2021-10-08 15:32:30|||||||||2
1633707160000|2021-10-08 15:32:40|11057.3|11042.3|11058.1|11043.1|11058.1|11043.1|11057.3|11042.3|10
1633707170000|2021-10-08 15:32:50|11059.9|11044.9|11062.1|11047.1|11062.1|11047.1|11059.9|11044.9|9
1633707180000|2021-10-08 15:33:00|11062|11047|11058.6|11043.6|11062|11047|11058.6|11043.6|2
1633707190000|2021-10-08 15:33:10|11058.1|11043.1|11056.8|11041.8|11058.6|11043.6|11056.6|11041.6|2
1633707210000|2021-10-08 15:33:30|11056.6|11041.6|11056.6|11041.6|11056.6|11041.6|11056.6|11041.6|3
1633707220000|2021-10-08 15:33:40|11056.3|11041.3|11056.3|11041.3|11056.3|11041.3|11056.1|11041.1|2
1633707240000|2021-10-08 15:34:00|11056.6|11041.6|11051.6|11036.6|11056.6|11041.6|11051.6|11036.6|14
1633707250000|2021-10-08 15:34:10|11052.7|11037.7|11055.2|11040.2|11055.2|11040.2|11052.7|11037.7|2
1633707270000|2021-10-08 15:34:30|||||||||2
1633707280000|2021-10-08 15:34:40|11054.9|11039.9|11054.7|11039.7|11054.9|11039.9|11054.1|11039.1|7
1633707290000|2021-10-08 15:34:50|11054.9|11039.9|11055.2|11040.2|11055.2|11040.2|11054.4|11039.4|2
1633707300000|2021-10-08 15:35:00|11055.4|11040.4|11052.1|11037.1|11055.4|11040.4|11052.1|11037.1|13
1633707310000|2021-10-08 15:35:10|11052.7|11037.7|11053.4|11038.4|11053.4|11038.4|11052|11037|6
1633707320000|2021-10-08 15:35:20|11053.6|11038.6|11055.4|11040.4|11055.4|11040.4|11053.6|11038.6|2
1633707340000|2021-10-08 15:35:40|11055|11040|11055.4|11040.4|11055.4|11040.4|11054.7|11039.7|4
1633707350000|2021-10-08 15:35:50|11058.6|11043.6|11058.6|11043.6|11058.6|11043.6|11058.6|11043.6|6
1633707360000|2021-10-08 15:36:00|11058.2|11043.2|11057.4|11042.4|11058.2|11043.2|11057.4|11042.4|1
1633707370000|2021-10-08 15:36:10|11055.5|11040.5|11057.1|11042.1|11057.1|11042.1|11055.2|11040.2|3
1633707380000|2021-10-08 15:36:20|11057.6|11042.6|11057.6|11042.6|11057.6|11042.6|11057.6|11042.6|0
1633707400000|2021-10-08 15:36:40|11057.3|11042.3|11056.7|11041.7|11057.3|11042.3|11056.7|11041.7|3
1633707410000|2021-10-08 15:36:50|11056.9|11041.9|11056.9|11041.9|11056.9|11041.9|11056.9|11041.9|1
1633707420000|2021-10-08 15:37:00|11056.5|11041.5|11055.9|11040.9|11056.5|11041.5|11055.9|11040.9|3
1633707430000|2021-10-08 15:37:10|||||||||1
1633707440000|2021-10-08 15:37:20|11055.6|11040.6|11055.6|11040.6|11056.6|11041.6|11054.7|11039.7|14
1633707450000|2021-10-08 15:37:30|11055.9|11040.9|11055.9|11040.9|11055.9|11040.9|11055.9|11040.9|0
1633707470000|2021-10-08 15:37:50|11057.1|11042.1|11061.7|11046.7|11061.7|11046.7|11057.1|11042.1|13
1633707480000|2021-10-08 15:38:00|11060.5|11045.5|11058.4|11043.4|11060.5|11045.5|11058.4|11043.4|0
1633707490000|2021-10-08 15:38:10|11058.1|11043.1|11059|11044|11059.3|11044.3|11058.1|11043.1|4
1633707500000|2021-10-08 15:38:20|11059.6|11044.6|11064.6|11049.6|11064.6|11049.6|11059.6|11044.6|6
1633707510000|2021-10-08 15:38:30|11065.5|11050.5|11062|11047|11065.5|11050.5|11062|11047|1
1633707520000|2021-10-08 15:38:40|11061.2|11046.2|11058.3|11043.3|11061.2|11046.2|11058.1|11043.1|0
1633707540000|2021-10-08 15:39:00|11058.6|11043.6|11054.8|11039.8|11058.6|11043.6|11054.8|11039.8|2
1633707550000|2021-10-08 15:39:10|11055.4|11040.4|11055.6|11040.6|11055.6|11040.6|11055.4|11040.4|3
1633707570000|2021-10-08 15:39:30|11056|11041|11056.3|11041.3|11056.3|11041.3|11056|11041|1
1633707580000|2021-10-08 15:39:40|||||||||1
1633707590000|2021-10-08 15:39:50|11055.7|11040.7|11055.9|11040.9|11055.9|11040.9|11055.3|11040.3|1
1633707600000|2021-10-08 15:40:00|11056.5|11041.5|11056.7|11041.7|11056.7|11041.7|11056.5|11041.5|0
1633707610000|2021-10-08 15:40:10|||||||||1
1633707620000|2021-10-08 15:40:20|11057.6|11042.6|11056.5|11041.5|11057.6|11042.6|11056.5|11041.5|4
1633707630000|2021-10-08 15:40:30|11056.2|11041.2|11055.4|11040.4|11056.2|11041.2|11054.4|11039.4|7
1633707650000|2021-10-08 15:40:50|11054.6|11039.6|11054.3|11039.3|11054.6|11039.6|11054.3|11039.3|0
1633707660000|2021-10-08 15:41:00|11053.9|11038.9|11054.7|11039.7|11054.9|11039.9|11053.9|11038.9|2
1633707680000|2021-10-08 15:41:20|11054.5|11039.5|11054.4|11039.4|11054.5|11039.5|11054.4|11039.4|5
1633707690000|2021-10-08 15:41:30|11054.6|11039.6|11055.2|11040.2|11055.2|11040.2|11054.6|11039.6|1
1633707700000|2021-10-08 15:41:40|11054.9|11039.9|11051.1|11036.1|11054.9|11039.9|11051.1|11036.1|1
1633707710000|2021-10-08 15:41:50|11050.8|11035.8|11048.3|11033.3|11050.8|11035.8|11048.3|11033.3|2
1633707720000|2021-10-08 15:42:00|11048.1|11033.1|11046.1|11031.1|11048.1|11033.1|11045.5|11030.5|3
1633707730000|2021-10-08 15:42:10|11045.9|11030.9|11045.6|11030.6|11045.9|11030.9|11045.6|11030.6|2
1633707740000|2021-10-08 15:42:20|||||||||1
1633707750000|2021-10-08 15:42:30|11044.7|11029.7|11043.4|11028.4|11044.7|11029.7|11043.4|11028.4|2
1633707760000|2021-10-08 15:42:40|||||||||1
1633707780000|2021-10-08 15:43:00|11043.2|11028.2|11040|11025|11045.9|11030.9|11040|11025|7
1633707790000|2021-10-08 15:43:10|11040.8|11025.8|11041.7|11026.7|11041.7|11026.7|11040.8|11025.8|2
1633707810000|2021-10-08 15:43:30|11041.4|11026.4|11036.5|11021.5|11041.4|11026.4|11036.5|11021.5|20
1633707820000|2021-10-08 15:43:40|11036.7|11021.7|11036.7|11021.7|11036.7|11021.7|11036.7|11021.7|0
1633707830000|2021-10-08 15:43:50|11037.9|11022.9|11037.4|11022.4|11038.5|11023.5|11037.4|11022.4|1
1633707840000|2021-10-08 15:44:00|11037.2|11022.2|11034.9|11019.9|11037.2|11022.2|11034.9|11019.9|2
1633707850000|2021-10-08 15:44:10|11033.7|11018.7|11030|11015|11033.7|11018.7|11030|11015|5
1633707860000|2021-10-08 15:44:20|11029.5|11014.5|11029|11014|11029.5|11014.5|11029|11014|0
1633707870000|2021-10-08 15:44:30|11030.2|11015.2|11031.5|11016.5|11031.5|11016.5|11030.2|11015.2|7
1633707880000|2021-10-08 15:44:40|11031.2|11016.2|11031|11016|11031.2|11016.2|11031|11016|2
1633707890000|2021-10-08 15:44:50|||||||||2
1633707900000|2021-10-08 15:45:00|||||||||2
1633707910000|2021-10-08 15:45:10|11031.2|11016.2|11031.2|11016.2|11031.2|11016.2|11031.2|11016.2|1
1633707920000|2021-10-08 15:45:20|11031.4|11016.4|11031.4|11016.4|11031.4|11016.4|11031.4|11016.4|1
1633707930000|2021-10-08 15:45:30|||||||||1
1633707940000|2021-10-08 15:45:40|11031|11016|11031.2|11016.2|11031.2|11016.2|11031|11016|3
1633707950000|2021-10-08 15:45:50|11030.9|11015.9|11030.9|11015.9|11030.9|11015.9|11030.9|11015.9|3
1633707960000|2021-10-08 15:46:00|11030.2|11015.2|11026.7|11011.7|11030.2|11015.2|11026.7|11011.7|1
1633707970000|2021-10-08 15:46:10|11026.3|11011.3|11026.9|11011.9|11026.9|11011.9|11025.7|11010.7|2
1633707980000|2021-10-08 15:46:20|11027.5|11012.5|11028|11013|11028.9|11013.9|11027.5|11012.5|3
1633707990000|2021-10-08 15:46:30|11027.7|11012.7|11023.3|11008.3|11028|11013|11023.3|11008.3|1
1633708010000|2021-10-08 15:46:50|11024|11009|11024|11009|11024|11009|11024|11009|0
1633708020000|2021-10-08 15:47:00|||||||||1
1633708030000|2021-10-08 15:47:10|11023|11008|11022.3|11007.3|11023|11008|11022.3|11007.3|3
1633708040000|2021-10-08 15:47:20|11023.1|11008.1|11024.3|11009.3|11024.3|11009.3|11023.1|11008.1|12
1633708060000|2021-10-08 15:47:40|11024|11009|11024.2|11009.2|11024.2|11009.2|11023.7|11008.7|1
1633708070000|2021-10-08 15:47:50|11024.4|11009.4|11024.4|11009.4|11024.7|11009.7|11024.4|11009.4|2
1633708080000|2021-10-08 15:48:00|11024.7|11009.7|11023.5|11008.5|11024.7|11009.7|11023.5|11008.5|2
1633708090000|2021-10-08 15:48:10|11020|11005|11020|11005|11020|11005|11020|11005|6
1633708100000|2021-10-08 15:48:20|11020.2|11005.2|11020.2|11005.2|11020.2|11005.2|11020.2|11005.2|1
1633708110000|2021-10-08 15:48:30|11021.2|11006.2|11025.8|11010.8|11025.8|11010.8|11021.2|11006.2|10
1633708120000|2021-10-08 15:48:40|11024.9|11009.9|11026.3|11011.3|11026.3|11011.3|11024.9|11009.9|2
1633708130000|2021-10-08 15:48:50|11026.5|11011.5|11026.8|11011.8|11026.8|11011.8|11026.5|11011.5|0
1633708140000|2021-10-08 15:49:00|11027.8|11012.8|11029.5|11014.5|11031.9|11016.9|11027.8|11012.8|7
1633708150000|2021-10-08 15:49:10|11031.7|11016.7|11031.7|11016.7|11031.7|11016.7|11031.7|11016.7|2
1633708160000|2021-10-08 15:49:20|11031.2|11016.2|11032.5|11017.5|11032.5|11017.5|11031|11016|2
1633708170000|2021-10-08 15:49:30|||||||||3
1633708180000|2021-10-08 15:49:40|11042.2|11027.2|11044.4|11029.4|11044.4|11029.4|11041.6|11026.6|12
1633708190000|2021-10-08 15:49:50|11045.8|11030.8|11063.3|11048.3|11063.3|11048.3|11045.2|11030.2|76
1633708200000|2021-10-08 15:50:00|11062.9|11047.9|11066.1|11051.1|11067.2|11052.2|11062.9|11047.9|16
1633708220000|2021-10-08 15:50:20|11067.1|11052.1|11067.7|11052.7|11067.7|11052.7|11067.1|11052.1|2
1633708230000|2021-10-08 15:50:30|11067.4|11052.4|11067.4|11052.4|11067.4|11052.4|11067.4|11052.4|2
1633708240000|2021-10-08 15:50:40|11066.8|11051.8|11069.1|11054.1|11069.1|11054.1|11066.6|11051.6|38
1633708250000|2021-10-08 15:50:50|11069.4|11054.4|11079.9|11064.9|11079.9|11064.9|11069.4|11054.4|54
1633708260000|2021-10-08 15:51:00|11081.9|11066.9|11084.9|11069.9|11085.2|11070.2|11081.9|11066.9|1
1633708270000|2021-10-08 15:51:10|11085.2|11070.2|11086.9|11071.9|11086.9|11071.9|11085.2|11070.2|6
1633708280000|2021-10-08 15:51:20|11087.2|11072.2|11086.9|11071.9|11088|11073|11086.9|11071.9|7
1633708290000|2021-10-08 15:51:30|11087.3|11072.3|11089.9|11074.9|11089.9|11074.9|11087.3|11072.3|10
1633708310000|2021-10-08 15:51:50|11090.1|11075.1|11090.4|11075.4|11090.4|11075.4|11090.1|11075.1|3
1633708320000|2021-10-08 15:52:00|11090.2|11075.2|11088.8|11073.8|11091.4|11076.4|11088.8|11073.8|4
1633708330000|2021-10-08 15:52:10|11088.5|11073.5|11088.5|11073.5|11088.5|11073.5|11088.5|11073.5|1
1633708350000|2021-10-08 15:52:30|11084.9|11069.9|11086.1|11071.1|11086.9|11071.9|11084.9|11069.9|4
1633708360000|2021-10-08 15:52:40|11088.5|11063.5|11088.5|11063.5|11088.5|11063.5|11088.5|11063.5|3
1633708370000|2021-10-08 15:52:50|11083.9|11068.9|11083.9|11068.9|11083.9|11068.9|11083.9|11068.9|11
1633708380000|2021-10-08 15:53:00|11082.5|11067.5|11084.9|11069.9|11088.1|11071.2|11082.5|11063.1|3
1633708390000|2021-10-08 15:53:10|||||||||1
1633708400000|2021-10-08 15:53:20|11085.1|11070.1|11081.7|11066.7|11085.1|11070.1|11081.7|11066.7|6
1633708410000|2021-10-08 15:53:30|11081.4|11066.4|11079.7|11064.7|11081.4|11066.4|11079.7|11064.7|2
1633708430000|2021-10-08 15:53:50|11079.2|11064.2|11078.8|11063.8|11079.2|11064.2|11078.8|11063.8|1
1633708440000|2021-10-08 15:54:00|11078.4|11063.4|11075.8|11060.8|11078.4|11063.4|11075.8|11060.8|1
1633708450000|2021-10-08 15:54:10|11075.7|11060.7|11073.1|11058.1|11075.7|11060.7|11073.1|11058.1|1
1633708460000|2021-10-08 15:54:20|||||||||1
1633708470000|2021-10-08 15:54:30|11072.9|11057.9|11069.7|11054.7|11072.9|11057.9|11069.7|11054.7|1
1633708480000|2021-10-08 15:54:40|11071.2|11056.2|11071.2|11056.2|11071.2|11056.2|11071.2|11056.2|1
1633708500000|2021-10-08 15:55:00|11073.7|11058.7|11072.2|11057.2|11073.7|11058.7|11072.2|11057.2|5
1633708510000|2021-10-08 15:55:10|11072.4|11057.4|11072.4|11057.4|11072.4|11057.4|11072.4|11057.4|1
1633708520000|2021-10-08 15:55:20|||||||||1
1633708530000|2021-10-08 15:55:30|||||||||2
1633708540000|2021-10-08 15:55:40|11073.8|11058.8|11075.2|11060.2|11075.2|11060.2|11073.8|11058.8|7
1633708560000|2021-10-08 15:56:00|11073.9|11058.9|11074.1|11059.1|11074.1|11059.1|11073.9|11058.9|1
1633708570000|2021-10-08 15:56:10|11073.7|11058.7|11071.5|11056.5|11073.7|11058.7|11070.1|11055.1|3
1633708580000|2021-10-08 15:56:20|11070.2|11055.2|11066|11051|11070.2|11055.2|11066|11051|3
1633708590000|2021-10-08 15:56:30|11065.4|11050.4|11065|11050|11065.4|11050.4|11065|11050|2
1633708600000|2021-10-08 15:56:40|11065.2|11050.2|11065.5|11050.5|11065.5|11050.5|11065.2|11050.2|0
1633708610000|2021-10-08 15:56:50|11064.2|11049.2|11063|11048|11064.2|11049.2|11063|11048|1
1633708620000|2021-10-08 15:57:00|||||||||2
1633708630000|2021-10-08 15:57:10|11062.1|11047.1|11053.2|11038.2|11062.9|11047.1|11052.9|11037|8
1633708640000|2021-10-08 15:57:20|11054|11039|11056.7|11041.7|11056.7|11041.7|11054|11039|0
1633708650000|2021-10-08 15:57:30|11057.1|11042.1|11057.1|11042.1|11057.1|11042.1|11057.1|11042.1|1
1633708660000|2021-10-08 15:57:40|11060.3|11045.3|11063.5|11048.5|11064|11049|11060.3|11045.3|11
1633708670000|2021-10-08 15:57:50|11063.7|11048.7|11064|11049|11064|11049|11063.7|11048.7|0
1633708680000|2021-10-08 15:58:00|11064.3|11049.3|11064.3|11049.3|11064.3|11049.3|11064.3|11049.3|4
1633708690000|2021-10-08 15:58:10|11064.6|11049.6|11064.6|11049.6|11064.8|11049.8|11064|11049|3
1633708700000|2021-10-08 15:58:20|11064|11049|11064.6|11049.6|11064.6|11049.6|11063.6|11048.6|1
1633708710000|2021-10-08 15:58:30|11064.2|11049.2|11063|11048|11064.2|11049.2|11063|11048|3
1633708720000|2021-10-08 15:58:40|11063.6|11048.6|11063.2|11048.2|11063.6|11048.6|11063.1|11048.1|3
1633708730000|2021-10-08 15:58:50|11064.1|11049.1|11065.9|11050.9|11065.9|11050.9|11064.1|11049.1|2
1633708740000|2021-10-08 15:59:00|11064.9|11049.9|11061.1|11046.1|11064.9|11049.9|11061.1|11046.1|1
1633708770000|2021-10-08 15:59:30|||||||||1
1633708780000|2021-10-08 15:59:40|11062|11047|11062.4|11047.4|11062.6|11047.6|11062|11047|3
1633708790000|2021-10-08 15:59:50|11062.1|11047.1|11062.3|11047.3|11062.3|11047.3|11062.1|11047.1|2
1633708800000|2021-10-08 16:00:00|11062.6|11047.6|11062.1|11047.1|11062.6|11047.6|11062.1|11047.1|2
1633708810000|2021-10-08 16:00:10|||||||||2
1633708820000|2021-10-08 16:00:20|11062.3|11047.3|11062.6|11047.6|11062.6|11047.6|11062.3|11047.3|1
1633708830000|2021-10-08 16:00:30|11062.1|11047.1|11062.7|11047.7|11062.7|11047.7|11062.1|11047.1|6
1633708840000|2021-10-08 16:00:40|||||||||3
1633708850000|2021-10-08 16:00:50|11063.2|11048.2|11063.2|11048.2|11063.2|11048.2|11063.2|11048.2|2
1633708860000|2021-10-08 16:01:00|11062.9|11047.9|11062.4|11047.4|11063.2|11048.2|11062.2|11047.2|1
1633708870000|2021-10-08 16:01:10|11063.2|11048.2|11066.3|11051.3|11067.8|11052.8|11063.2|11048.2|5
1633708880000|2021-10-08 16:01:20|11065.8|11050.8|11065.9|11050.9|11066.8|11051.8|11065.6|11050.6|3
1633708890000|2021-10-08 16:01:30|11066.8|11051.8|11066.8|11051.8|11066.8|11051.8|11066.8|11051.8|0
1633708900000|2021-10-08 16:01:40|11065.6|11050.6|11065.6|11050.6|11065.6|11050.6|11065.6|11050.6|1
1633708910000|2021-10-08 16:01:50|11066.4|11051.4|11066.4|11051.4|11066.4|11051.4|11066.4|11051.4|0
1633708920000|2021-10-08 16:02:00|11062.7|11047.7|11057.5|11042.5|11062.7|11047.7|11057.5|11042.5|9
1633708930000|2021-10-08 16:02:10|11057.8|11042.8|11057|11042|11057.8|11042.8|11055|11040|11
1633708940000|2021-10-08 16:02:20|11056.6|11041.6|11054.1|11039.1|11056.6|11041.6|11054.1|11039.1|4
1633708950000|2021-10-08 16:02:30|11053.5|11038.5|11053.5|11038.5|11053.5|11038.5|11053.5|11038.5|0
1633708970000|2021-10-08 16:02:50|11054|11039|11054|11039|11054|11039|11054|11039|0
1633708980000|2021-10-08 16:03:00|11053.7|11038.7|11052.4|11037.4|11054|11039|11051.8|11036.8|6
1633708990000|2021-10-08 16:03:10|11052.7|11037.7|11052.4|11037.4|11052.7|11037.7|11052.4|11037.4|1
1633709000000|2021-10-08 16:03:20|11052.7|11037.7|11052.7|11037.7|11052.7|11037.7|11052.7|11037.7|1
1633709010000|2021-10-08 16:03:30|11052.4|11037.4|11052.8|11037.8|11053.2|11038.2|11052.4|11037.4|5
1633709020000|2021-10-08 16:03:40|11051.8|11036.8|11051.1|11036.1|11051.8|11036.8|11051.1|11036.1|8
1633709030000|2021-10-08 16:03:50|11050.7|11035.7|11050.7|11035.7|11050.7|11035.7|11050.7|11035.7|1
1633709040000|2021-10-08 16:04:00|11051.4|11036.4|11050.5|11035.5|11051.4|11036.4|11050.5|11035.5|1
1633709050000|2021-10-08 16:04:10|11050.2|11035.2|11049.7|11034.7|11050.2|11035.2|11049.7|11034.7|1
1633709060000|2021-10-08 16:04:20|||||||||2
1633709070000|2021-10-08 16:04:30|11048.8|11033.8|11045.8|11030.8|11048.8|11033.8|11045.8|11030.8|2
1633709090000|2021-10-08 16:04:50|||||||||1
1633709100000|2021-10-08 16:05:00|11044.8|11029.8|11036.8|11021.8|11044.8|11029.8|11036.4|11021.4|8
1633709110000|2021-10-08 16:05:10|11036.5|11021.5|11036.1|11021.1|11036.5|11021.5|11036.1|11021.1|3
1633709120000|2021-10-08 16:05:20|11035.9|11020.9|11035.4|11020.4|11035.9|11020.9|11035.4|11020.4|1
1633709130000|2021-10-08 16:05:30|11034.6|11019.6|11034.8|11019.8|11035.4|11020.4|11034.6|11019.6|2
1633709150000|2021-10-08 16:05:50|11034.7|11019.7|11031.6|11016.6|11034.7|11019.7|11031.6|11016.6|5
1633709160000|2021-10-08 16:06:00|11031.1|11016.1|11028.8|11013.8|11031.6|11016.6|11028.5|11013.5|4
1633709170000|2021-10-08 16:06:10|11028.7|11013.7|11028.2|11013.2|11028.7|11013.7|11028.2|11013.2|3
1633709180000|2021-10-08 16:06:20|||||||||2
1633709190000|2021-10-08 16:06:30|11027.6|11012.6|11027.3|11012.3|11027.6|11012.6|11026.9|11011.9|3
1633709200000|2021-10-08 16:06:40|11026.9|11011.9|11027.1|11012.1|11027.1|11012.1|11026.9|11011.9|4
1633709210000|2021-10-08 16:06:50|11026.9|11011.9|11026.6|11011.6|11026.9|11011.9|11026.6|11011.6|1
1633709220000|2021-10-08 16:07:00|11026.4|11011.4|11024.8|11009.8|11026.4|11011.4|11024.8|11009.8|10
1633709230000|2021-10-08 16:07:10|11024.3|11009.3|11024.3|11009.3|11024.3|11009.3|11024.3|11009.3|4
1633709240000|2021-10-08 16:07:20|11023.8|11008.8|11023.8|11008.8|11023.8|11008.8|11023.8|11008.8|3
1633709260000|2021-10-08 16:07:40|11024.3|11009.3|11024.3|11009.3|11024.3|11009.3|11024|11009|2
1633709270000|2021-10-08 16:07:50|11023.8|11008.8|11023.8|11008.8|11023.8|11008.8|11023.8|11008.8|2
1633709280000|2021-10-08 16:08:00|11027.8|11012.8|11027.3|11012.3|11029|11014|11027.2|11012.2|18
1633709290000|2021-10-08 16:08:10|11026.3|11011.3|11025.3|11010.3|11026.3|11011.3|11025.3|11010.3|1
1633709300000|2021-10-08 16:08:20|11025.8|11010.8|11026|11011|11026|11011|11025.8|11010.8|2
1633709310000|2021-10-08 16:08:30|11026.3|11011.3|11027.3|11012.3|11028.5|11013.5|11026.3|11011.3|5
1633709320000|2021-10-08 16:08:40|11027.8|11012.8|11027.8|11012.8|11027.8|11012.8|11027.8|11012.8|1
1633709330000|2021-10-08 16:08:50|11027.3|11012.3|11026.3|11011.3|11027.3|11012.3|11025.3|11010.3|7
1633709340000|2021-10-08 16:09:00|11025.8|11010.8|11025|11010|11026.2|11011.2|11024.8|11009.8|3
1633709350000|2021-10-08 16:09:10|11025.5|11010.5|11024.3|11009.3|11025.5|11010.5|11024.3|11009.3|1
1633709360000|2021-10-08 16:09:20|11024.1|11009.1|11023.8|11008.8|11024.1|11009.1|11023.8|11008.8|2
1633709370000|2021-10-08 16:09:30|11024.5|11009.5|11023.7|11008.7|11024.5|11009.5|11023.7|11008.7|2
1633709380000|2021-10-08 16:09:40|11024.3|11009.3|11017.9|11002.9|11024.3|11009.3|11017.3|11002.3|14
1633709390000|2021-10-08 16:09:50|11018.4|11003.4|11019.6|11004.6|11019.6|11004.6|11018.4|11003.4|2
1633709400000|2021-10-08 16:10:00|11019.4|11004.4|11018.8|11003.8|11019.4|11004.4|11018|11003|6
1633709410000|2021-10-08 16:10:10|11017.6|11002.6|11018.1|11003.1|11018.1|11003.1|11017.6|11002.6|4
1633709430000|2021-10-08 16:10:30|11017.9|11002.9|11017.2|11002.2|11018.1|11003.1|11017.2|11002.2|6
1633709440000|2021-10-08 16:10:40|11017|11002|11017.6|11002.6|11017.6|11002.6|11017|11002|6
1633709450000|2021-10-08 16:10:50|11017.3|11002.3|11017.1|11002.1|11017.3|11002.3|11017.1|11002.1|1
1633709460000|2021-10-08 16:11:00|11016.9|11001.9|11016.9|11001.9|11016.9|11001.9|11016.9|11001.9|2
1633709470000|2021-10-08 16:11:10|11016.7|11001.7|11016.7|11001.7|11016.7|11001.7|11016.7|11001.7|8
1633709480000|2021-10-08 16:11:20|||||||||2
1633709490000|2021-10-08 16:11:30|11017.5|11002.5|11017.5|11002.5|11017.5|11002.5|11017.5|11002.5|10
1633709500000|2021-10-08 16:11:40|11017.3|11002.3|11017.1|11002.1|11017.3|11002.3|11017.1|11002.1|1
1633709510000|2021-10-08 16:11:50|11017.3|11002.3|11018.3|11003.3|11018.5|11003.5|11017.3|11002.3|4
1633709520000|2021-10-08 16:12:00|11017.9|11002.9|11018.5|11003.5|11018.5|11003.5|11017.7|11002.7|3
1633709530000|2021-10-08 16:12:10|11017.9|11002.9|11016.7|11001.7|11017.9|11002.9|11016.1|11001.1|7
1633709540000|2021-10-08 16:12:20|11017.7|11002.7|11018.6|11003.6|11018.6|11003.6|11017.7|11002.7|4
1633709550000|2021-10-08 16:12:30|11016.8|11001.8|11017.2|11002.2|11018.4|11003.4|11016.8|11001.8|1
1633709560000|2021-10-08 16:12:40|11016.7|11001.7|11016.7|11001.7|11016.7|11001.7|11016.1|11001.1|4
1633709570000|2021-10-08 16:12:50|11016.4|11001.4|11016.2|11001.2|11016.4|11001.4|11016.2|11001.2|5
1633709580000|2021-10-08 16:13:00|11015.7|11000.7|11016.6|11001.6|11016.6|11001.6|11015.7|11000.7|4
1633709590000|2021-10-08 16:13:10|11016.4|11001.4|11012.2|10997.2|11016.4|11001.4|11012.2|10997.2|23
1633709600000|2021-10-08 16:13:20|11009.8|10994.8|11008.2|10993.2|11009.8|10994.8|11008.2|10993.2|18
1633709610000|2021-10-08 16:13:30|11007.9|10992.9|11010.2|10995.2|11010.2|10995.2|11007.9|10992.9|13
1633709620000|2021-10-08 16:13:40|11009.3|10994.3|11009.3|10994.3|11009.3|10994.3|11009.3|10994.3|2
1633709630000|2021-10-08 16:13:50|11007.6|10992.6|11009.9|10994.9|11010.1|10995.1|11007.6|10992.6|5
1633709640000|2021-10-08 16:14:00|11010.1|10995.1|11012|10997|11012|10997|11008.9|10993.9|3
1633709650000|2021-10-08 16:14:10|11010.6|10995.6|11011.3|10996.3|11013.4|10998.4|11010.6|10995.6|12
1633709660000|2021-10-08 16:14:20|11011.1|10996.1|11012|10997|11012.1|10997.1|11011.1|10996.1|7
1633709670000|2021-10-08 16:14:30|11011.4|10996.4|11010.5|10995.5|11012|10997|11010.5|10995.5|2
1633709680000|2021-10-08 16:14:40|11012.9|10997.9|11012.4|10997.4|11012.9|10997.9|11012.4|10997.4|2
1633709690000|2021-10-08 16:14:50|11012.1|10997.1|11012.5|10997.5|11012.7|10997.7|11011.9|10996.9|1
1633709700000|2021-10-08 16:15:00|11012.2|10997.2|11010|10995|11012.2|10997.2|11010|10995|1
1633709710000|2021-10-08 16:15:10|11010.2|10995.2|11007.3|10992.3|11010.2|10995.2|11007.3|10992.3|2
1633709720000|2021-10-08 16:15:20|11007|10992|11007.5|10992.5|11007.5|10992.5|11007|10992|1
1633709730000|2021-10-08 16:15:30|11007|10992|11007|10992|11007|10992|11007|10992|3
1633709740000|2021-10-08 16:15:40|11006.8|10991.8|11006.1|10991.1|11006.8|10991.8|11006.1|10991.1|6
1633709750000|2021-10-08 16:15:50|11005.8|10990.8|11002.9|10987.9|11005.8|10990.8|11000|10985|39
1633709760000|2021-10-08 16:16:00|11002.5|10987.5|10998.7|10983.7|11003.1|10988.1|10998.5|10983.5|16
1633709770000|2021-10-08 16:16:10|11000.2|10985.2|11000.2|10985.2|11000.2|10985.2|11000.2|10985.2|0
1633709780000|2021-10-08 16:16:20|10999.7|10984.7|10999.7|10984.7|10999.7|10984.7|10999.7|10984.7|4
1633709790000|2021-10-08 16:16:30|||||||||1
1633709800000|2021-10-08 16:16:40|10999.5|10984.5|10999.2|10984.2|10999.5|10984.5|10999.2|10984.2|1
1633709810000|2021-10-08 16:16:50|11000.2|10985.2|11000.7|10985.7|11000.7|10985.7|10999.7|10984.7|4
1633709820000|2021-10-08 16:17:00|10999.7|10984.7|10999.7|10984.7|10999.7|10984.7|10999.7|10984.7|1
1633709830000|2021-10-08 16:17:10|||||||||1
1633709840000|2021-10-08 16:17:20|11000.1|10985.1|11002.7|10987.7|11003.2|10988.2|11000.1|10985.1|4
1633709850000|2021-10-08 16:17:30|11002.9|10987.9|11002.9|10987.9|11002.9|10987.9|11002.9|10987.9|1
1633709860000|2021-10-08 16:17:40|11001.5|10986.5|11001.5|10986.5|11001.5|10986.5|11001.5|10986.5|0
1633709870000|2021-10-08 16:17:50|11001.9|10986.9|11001.1|10986.1|11001.9|10986.9|11001.1|10986.1|2
1633709880000|2021-10-08 16:18:00|11000.9|10985.9|11000.9|10985.9|11000.9|10985.9|11000.5|10985.5|2
1633709890000|2021-10-08 16:18:10|11000.7|10985.7|11000.7|10985.7|11000.7|10985.7|11000.7|10985.7|2
1633709910000|2021-10-08 16:18:30|11001.1|10986.1|11003.6|10988.6|11004.1|10989.1|11001.1|10986.1|6
1633709930000|2021-10-08 16:18:50|11005.2|10990.2|11008.6|10993.6|11008.8|10993.8|11005.2|10990.2|11
1633709940000|2021-10-08 16:19:00|11008.3|10993.3|11005.9|10990.9|11008.3|10993.3|11005.7|10990.7|3
1633709950000|2021-10-08 16:19:10|11005.6|10990.6|11005.9|10990.9|11005.9|10990.9|11005.6|10990.6|2
1633709970000|2021-10-08 16:19:30|11006.4|10991.4|11008.1|10993.1|11008.3|10993.3|11006.4|10991.4|2
1633709980000|2021-10-08 16:19:40|11009.3|10994.3|11008.9|10993.9|11009.3|10994.3|11008.9|10993.9|1
1633709990000|2021-10-08 16:19:50|11008.5|10993.5|11008.8|10993.8|11008.8|10993.8|11008.5|10993.5|0
1633710000000|2021-10-08 16:20:00|11009.2|10994.2|11010.8|10995.8|11010.8|10995.8|11009.2|10994.2|5
1633710020000|2021-10-08 16:20:20|11011.3|10996.3|11009.8|10994.8|11013.8|10998.8|11009.8|10994.8|10
1633710030000|2021-10-08 16:20:30|11009.1|10994.1|11008.6|10993.6|11009.1|10994.1|11008.6|10993.6|4
1633710040000|2021-10-08 16:20:40|11008.7|10993.7|11008.2|10993.2|11008.7|10993.7|11008.2|10993.2|0
1633710060000|2021-10-08 16:21:00|11008.6|10993.6|11008|10993|11008.6|10993.6|11007.2|10992.2|15
1633710070000|2021-10-08 16:21:10|11007.2|10992.2|11007.2|10992.2|11007.2|10992.2|11007.2|10992.2|1
1633710080000|2021-10-08 16:21:20|||||||||12
1633710090000|2021-10-08 16:21:30|11007|10992|11004.1|10989.1|11007|10992|11004.1|10989.1|2
1633710100000|2021-10-08 16:21:40|11004.2|10989.2|11004.4|10989.4|11004.6|10989.6|11004.2|10989.2|5
1633710120000|2021-10-08 16:22:00|11004.1|10989.1|11003.6|10988.6|11004.1|10989.1|11003.6|10988.6|2
1633710130000|2021-10-08 16:22:10|11005.6|10990.6|11005.1|10990.1|11005.6|10990.6|11005.1|10990.1|1
1633710140000|2021-10-08 16:22:20|11006.1|10991.1|11004.1|10989.1|11006.1|10991.1|11004.1|10989.1|2
1633710160000|2021-10-08 16:22:40|11004|10989|11004.5|10989.5|11004.5|10989.5|11004|10989|0
1633710180000|2021-10-08 16:23:00|11003.5|10988.5|11002.5|10987.5|11003.5|10988.5|11002.5|10987.5|2
1633710190000|2021-10-08 16:23:10|11002.2|10987.2|10993.5|10978.5|11002.2|10987.2|10992|10977|20
1633710200000|2021-10-08 16:23:20|10995.6|10980.6|10995.6|10980.6|10995.6|10980.6|10995.6|10980.6|5
1633710210000|2021-10-08 16:23:30|10996.5|10981.5|10997.9|10982.9|10997.9|10982.9|10996.5|10981.5|0
1633710220000|2021-10-08 16:23:40|10996.9|10981.9|10995.8|10980.8|10996.9|10981.9|10995.6|10980.6|3
1633710230000|2021-10-08 16:23:50|10994.4|10979.4|10991.2|10976.2|10994.4|10979.4|10991.2|10976.2|2
1633710240000|2021-10-08 16:24:00|10989|10974|10989.1|10974.1|10990.5|10975.5|10987.3|10972.3|22
1633710250000|2021-10-08 16:24:10|10989|10974|10988.8|10973.8|10989|10974|10988.8|10973.8|0
1633710260000|2021-10-08 16:24:20|10989|10974|10988.8|10973.8|10990.7|10975.7|10988.8|10973.8|3
1633710280000|2021-10-08 16:24:40|10990.3|10975.3|10990.5|10975.5|10993.2|10978.2|10989.8|10974.8|7
1633710290000|2021-10-08 16:24:50|10990.9|10975.9|10991.2|10976.2|10991.2|10976.2|10990.9|10975.9|2
1633710300000|2021-10-08 16:25:00|10990.6|10975.6|10990.2|10975.2|10990.6|10975.6|10989.3|10974.3|10
1633710310000|2021-10-08 16:25:10|10994.9|10979.9|10990.3|10975.3|10995.7|10980.7|10990.3|10975.3|7
1633710320000|2021-10-08 16:25:20|10990.5|10975.5|10991.2|10976.2|10991.2|10976.2|10990.5|10975.5|5
1633710330000|2021-10-08 16:25:30|10993.4|10978.4|10993.4|10978.4|10996.8|10981.8|10993.4|10978.4|16
1633710340000|2021-10-08 16:25:40|10999.2|10984.2|10998|10983|11002.1|10987.1|10996.2|10981.2|21
1633710350000|2021-10-08 16:25:50|10996.2|10981.2|10999.6|10984.6|11000.6|10985.6|10996.2|10981.2|28
1633710360000|2021-10-08 16:26:00|10999.4|10984.4|10999.9|10984.9|11000.4|10985.4|10999.4|10984.4|1
1633710370000|2021-10-08 16:26:10|10999.5|10984.5|10998.4|10983.4|10999.5|10984.5|10998.4|10983.4|1
1633710380000|2021-10-08 16:26:20|10999.4|10984.4|10999.4|10984.4|10999.4|10984.4|10998.4|10983.4|2
1633710390000|2021-10-08 16:26:30|10998.4|10983.4|10998.4|10983.4|10998.4|10983.4|10996.5|10981.5|3
1633710410000|2021-10-08 16:26:50|10998.8|10983.8|10998.8|10983.8|10998.8|10983.8|10998.8|10983.8|0
1633710420000|2021-10-08 16:27:00|10999.4|10984.4|10995.4|10980.4|10999.5|10984.5|10995|10980|1
1633710430000|2021-10-08 16:27:10|10995|10980|10993.6|10978.6|10995|10980|10993.3|10978.3|6
1633710440000|2021-10-08 16:27:20|10994|10979|10994|10979|10994|10979|10994|10979|0
1633710450000|2021-10-08 16:27:30|10994.6|10979.6|10989.9|10974.9|10994.6|10979.6|10989.4|10974.4|5
1633710460000|2021-10-08 16:27:40|10990.3|10975.3|10991.1|10976.1|10991.1|10976.1|10990.3|10975.3|5
1633710470000|2021-10-08 16:27:50|10990.9|10975.9|10989.5|10974.5|10990.9|10975.9|10989.5|10974.5|0
1633710480000|2021-10-08 16:28:00|10989.7|10974.7|10989.9|10974.9|10990.5|10975.5|10989.7|10974.7|6
1633710490000|2021-10-08 16:28:10|10989.7|10974.7|10989.7|10974.7|10989.7|10974.7|10989.7|10974.7|1
1633710500000|2021-10-08 16:28:20|10989.3|10974.3|10989.3|10974.3|10989.3|10974.3|10989.3|10974.3|5
1633710520000|2021-10-08 16:28:40|10992.4|10977.4|10987.4|10972.4|10993.5|10978.5|10987.4|10972.4|50
1633710530000|2021-10-08 16:28:50|10987.2|10972.2|10987.2|10972.2|10987.2|10972.2|10987.2|10972.2|0
1633710540000|2021-10-08 16:29:00|10987.6|10972.6|10992|10977|10996|10981|10987.6|10972.6|32
1633710550000|2021-10-08 16:29:10|10991.2|10976.2|10990.5|10975.5|10991.2|10976.2|10988|10973|7
1633710560000|2021-10-08 16:29:20|10990.2|10975.2|10991.6|10976.6|10993|10978|10990.2|10975.2|3
1633710570000|2021-10-08 16:29:30|10991.4|10976.4|10990.9|10975.9|10991.4|10976.4|10990.9|10975.9|2
1633710580000|2021-10-08 16:29:40|10991.2|10976.2|10989|10974|10991.2|10976.2|10989|10974|1
1633710590000|2021-10-08 16:29:50|10990.3|10975.3|10989.2|10974.2|10990.3|10975.3|10989.2|10974.2|5
1633710600000|2021-10-08 16:30:00|10990|10975|10987.8|10972.8|10990|10975|10987.8|10972.8|2
1633710620000|2021-10-08 16:30:20|||||||||3
1633710630000|2021-10-08 16:30:30|10989.4|10974.4|10993.2|10978.2|10994.6|10979.6|10989.4|10974.4|7
1633710640000|2021-10-08 16:30:40|10993.4|10978.4|10994.1|10979.1|10996.9|10981.9|10993|10978|5
1633710650000|2021-10-08 16:30:50|10994|10979|10992.6|10977.6|10994|10979|10992.6|10977.6|0
1633710660000|2021-10-08 16:31:00|10992.4|10977.4|10993|10978|10993|10978|10991.3|10976.3|3
1633710670000|2021-10-08 16:31:10|10993.2|10978.2|10993.5|10978.5|10993.5|10978.5|10993.2|10978.2|0
1633710690000|2021-10-08 16:31:30|10994.1|10979.1|10991.9|10976.9|10994.1|10979.1|10991.9|10976.9|2
1633710700000|2021-10-08 16:31:40|10991.6|10976.6|10991.6|10976.6|10991.6|10976.6|10991.6|10976.6|0
1633710710000|2021-10-08 16:31:50|10990.4|10975.4|10989.3|10974.3|10990.4|10975.4|10987.7|10972.7|17
1633710720000|2021-10-08 16:32:00|10988.8|10973.8|10988.7|10973.7|10988.8|10973.8|10988.7|10973.7|5
1633710730000|2021-10-08 16:32:10|10988.9|10973.9|10988.9|10973.9|10988.9|10973.9|10988.9|10973.9|0
1633710740000|2021-10-08 16:32:20|10988.7|10973.7|10988.7|10973.7|10988.7|10973.7|10988.7|10973.7|0
1633710750000|2021-10-08 16:32:30|10990.4|10975.4|10990.4|10975.4|10990.4|10975.4|10990.4|10975.4|6
1633710760000|2021-10-08 16:32:40|10990.6|10975.6|10989.5|10974.5|10990.9|10975.9|10989.5|10974.5|3
1633710780000|2021-10-08 16:33:00|10989|10974|10987.5|10972.5|10989|10974|10987.5|10972.5|1
1633710790000|2021-10-08 16:33:10|10987|10972|10986.6|10971.6|10987.1|10972.1|10986.6|10971.6|0
1633710800000|2021-10-08 16:33:20|||||||||1
1633710810000|2021-10-08 16:33:30|10986.5|10971.5|10986.5|10971.5|10986.5|10971.5|10986.5|10971.5|3
1633710820000|2021-10-08 16:33:40|10986.6|10971.6|10986.6|10971.6|10986.6|10971.6|10986.6|10971.6|3
1633710840000|2021-10-08 16:34:00|10986.5|10971.5|10986|10971|10986.5|10971.5|10986|10971|8
1633710850000|2021-10-08 16:34:10|10985.8|10970.8|10977.2|10962.2|10985.8|10970.8|10977.2|10962.2|52
1633710860000|2021-10-08 16:34:20|10976.6|10961.6|10976.6|10961.6|10976.6|10961.6|10976.6|10961.6|4
1633710870000|2021-10-08 16:34:30|10976.1|10961.1|10980.5|10965.5|10983|10968|10976.1|10961.1|13
1633710880000|2021-10-08 16:34:40|10981.3|10966.3|10981.8|10966.8|10981.8|10966.8|10981.3|10966.3|10
1633710900000|2021-10-08 16:35:00|10981.7|10966.7|10977.1|10962.1|10981.7|10966.7|10977.1|10962.1|9
1633710910000|2021-10-08 16:35:10|10978.6|10963.6|10990.7|10975.7|10990.7|10975.7|10976.7|10961.7|27
1633710920000|2021-10-08 16:35:20|10990.2|10975.2|10989.4|10974.4|10990.4|10975.4|10989.4|10974.4|0
1633710930000|2021-10-08 16:35:30|10989.2|10974.2|10989.2|10974.2|10989.2|10974.2|10989.2|10974.2|1
1633710940000|2021-10-08 16:35:40|10988.2|10973.2|10985.4|10970.4|10988.7|10973.7|10985.2|10970.2|9
1633710960000|2021-10-08 16:36:00|10984.6|10969.6|10984.8|10969.8|10984.8|10969.8|10984.6|10969.6|1
1633710970000|2021-10-08 16:36:10|10985.1|10970.1|10984.8|10969.8|10985.1|10970.1|10984.8|10969.8|1
1633710990000|2021-10-08 16:36:30|||||||||1
1633711000000|2021-10-08 16:36:40|10981.6|10966.6|10981.1|10966.1|10981.6|10966.6|10979.4|10964.4|5
1633711010000|2021-10-08 16:36:50|10981|10966|10981.1|10966.1|10981.1|10966.1|10981|10966|0
1633711020000|2021-10-08 16:37:00|10980.8|10965.8|10978.8|10963.8|10980.8|10965.8|10978.4|10963.4|3
1633711030000|2021-10-08 16:37:10|||||||||2
1633711040000|2021-10-08 16:37:20|10978.9|10963.9|10978.9|10963.9|10978.9|10963.9|10978.9|10963.9|0
1633711050000|2021-10-08 16:37:30|10979.3|10964.3|10979.3|10964.3|10979.3|10964.3|10979.3|10964.3|0
1633711060000|2021-10-08 16:37:40|10978.9|10963.9|10978.9|10963.9|10978.9|10963.9|10978.9|10963.9|3
1633711070000|2021-10-08 16:37:50|10978.4|10963.4|10978.4|10963.4|10978.4|10963.4|10978.4|10963.4|4
1633711080000|2021-10-08 16:38:00|10978.3|10963.3|10978.1|10963.1|10978.3|10963.3|10978.1|10963.1|4
1633711090000|2021-10-08 16:38:10|10977.9|10962.9|10977.9|10962.9|10977.9|10962.9|10977.9|10962.9|2
1633711100000|2021-10-08 16:38:20|10979|10964|10982.7|10967.7|10982.7|10967.7|10979|10964|9
1633711110000|2021-10-08 16:38:30|10983.9|10968.9|10983.9|10968.9|10983.9|10968.9|10983.9|10968.9|3
1633711120000|2021-10-08 16:38:40|10983.7|10968.7|10983.7|10968.7|10983.7|10968.7|10983.7|10968.7|0
1633711130000|2021-10-08 16:38:50|10983.2|10968.2|10980.7|10965.7|10983.2|10968.2|10980.3|10965.3|6
1633711150000|2021-10-08 16:39:10|||||||||1
1633711160000|2021-10-08 16:39:20|10980.3|10965.3|10979|10964|10980.3|10965.3|10978.8|10963.8|2
1633711170000|2021-10-08 16:39:30|10979.2|10964.2|10979.2|10964.2|10979.2|10964.2|10979.2|10964.2|4
1633711180000|2021-10-08 16:39:40|||||||||1
1633711190000|2021-10-08 16:39:50|10981|10966|10981.1|10966.1|10982|10967|10980.2|10965.2|4
1633711200000|2021-10-08 16:40:00|10981.7|10966.7|10981.6|10966.6|10981.7|10966.7|10981.6|10966.6|2
1633711210000|2021-10-08 16:40:10|10980.7|10965.7|10980.7|10965.7|10980.7|10965.7|10980.7|10965.7|0
1633711220000|2021-10-08 16:40:20|10980.6|10965.6|10979.9|10964.9|10980.6|10965.6|10979.9|10964.9|13
1633711230000|2021-10-08 16:40:30|10980.1|10965.1|10980.1|10965.1|10980.1|10965.1|10980.1|10965.1|1
1633711240000|2021-10-08 16:40:40|10980.4|10965.4|10980.4|10965.4|10980.4|10965.4|10980.4|10965.4|0
1633711250000|2021-10-08 16:40:50|10980.1|10965.1|10981.6|10966.6|10981.6|10966.6|10979.4|10964.4|24
1633711260000|2021-10-08 16:41:00|10980.9|10965.9|10980.3|10965.3|10981.1|10966.1|10980.3|10965.3|5
1633711280000|2021-10-08 16:41:20|10980.9|10965.9|10984.6|10969.6|10984.6|10969.6|10980.9|10965.9|17
1633711290000|2021-10-08 16:41:30|10984.3|10969.3|10986.4|10971.4|10986.9|10971.9|10984.3|10969.3|3
1633711300000|2021-10-08 16:41:40|10985.8|10970.8|10985.8|10970.8|10985.8|10970.8|10985.8|10970.8|0
1633711310000|2021-10-08 16:41:50|10985.7|10970.7|10986.1|10971.1|10986.1|10971.1|10985.7|10970.7|4
1633711320000|2021-10-08 16:42:00|10986.2|10971.2|10986.2|10971.2|10986.2|10971.2|10986.2|10971.2|2
1633711330000|2021-10-08 16:42:10|10986.1|10971.1|10986.6|10971.6|10986.6|10971.6|10983.9|10968.9|4
1633711340000|2021-10-08 16:42:20|10986.1|10971.1|10986.1|10971.1|10986.1|10971.1|10986.1|10971.1|1
1633711350000|2021-10-08 16:42:30|10985.6|10970.6|10983.2|10968.2|10985.6|10970.6|10983.1|10968.1|2
1633711360000|2021-10-08 16:42:40|10983.6|10968.6|10981.7|10966.7|10983.6|10968.6|10981.7|10966.7|6
1633711370000|2021-10-08 16:42:50|10981.9|10966.9|10980.1|10965.1|10982.5|10967.5|10980.1|10965.1|8
1633711380000|2021-10-08 16:43:00|10979.9|10964.9|10983.5|10968.5|10983.5|10968.5|10979.9|10964.9|4
1633711390000|2021-10-08 16:43:10|10984.4|10969.4|10983.5|10968.5|10984.4|10969.4|10983.5|10968.5|2
1633711410000|2021-10-08 16:43:30|10983.3|10968.3|10983.2|10968.2|10983.3|10968.3|10983.2|10968.2|1
1633711420000|2021-10-08 16:43:40|10983.5|10968.5|10981.7|10966.7|10983.5|10968.5|10981.7|10966.7|2
1633711430000|2021-10-08 16:43:50|10981.2|10966.2|10981.2|10966.2|10981.2|10966.2|10981.2|10966.2|0
1633711440000|2021-10-08 16:44:00|10980.9|10965.9|10980.2|10965.2|10980.9|10965.9|10980.2|10965.2|4
1633711450000|2021-10-08 16:44:10|10980.7|10965.7|10979.2|10964.2|10980.7|10965.7|10979.2|10964.2|3
1633711460000|2021-10-08 16:44:20|10979|10964|10979.3|10964.3|10979.3|10964.3|10979|10964|0
1633711480000|2021-10-08 16:44:40|10979.5|10964.5|10979.5|10964.5|10979.5|10964.5|10979.5|10964.5|1
1633711490000|2021-10-08 16:44:50|10981.2|10966.2|10981.1|10966.1|10981.2|10966.2|10981.1|10966.1|1
1633711500000|2021-10-08 16:45:00|10980.5|10965.5|10979.2|10964.2|10981.3|10966.3|10979.2|10964.2|2
1633711510000|2021-10-08 16:45:10|||||||||1
1633711530000|2021-10-08 16:45:30|10980.1|10965.1|10980.2|10965.2|10980.7|10965.7|10980.1|10965.1|5
1633711540000|2021-10-08 16:45:40|10980.4|10965.4|10980.4|10965.4|10980.4|10965.4|10980.4|10965.4|1
1633711550000|2021-10-08 16:45:50|10980.2|10965.2|10980.2|10965.2|10980.2|10965.2|10980.2|10965.2|2
1633711560000|2021-10-08 16:46:00|||||||||1
1633711570000|2021-10-08 16:46:10|10979.7|10964.7|10979.7|10964.7|10981.1|10966.1|10979.7|10964.7|3
1633711580000|2021-10-08 16:46:20|10980.7|10965.7|10980.7|10965.7|10980.7|10965.7|10980.7|10965.7|5
1633711590000|2021-10-08 16:46:30|10981.1|10966.1|10981.1|10966.1|10981.1|10966.1|10981.1|10966.1|0
1633711600000|2021-10-08 16:46:40|10981.4|10966.4|10982.1|10967.1|10982.1|10967.1|10981.4|10966.4|2
1633711610000|2021-10-08 16:46:50|10983.5|10968.5|10985|10970|10985|10970|10983.5|10968.5|1
1633711620000|2021-10-08 16:47:00|10984|10969|10983.4|10968.4|10984|10969|10983.4|10968.4|4
1633711630000|2021-10-08 16:47:10|10984.2|10969.2|10985.6|10970.6|10985.6|10970.6|10984.2|10969.2|4
1633711650000|2021-10-08 16:47:30|10985.4|10970.4|10985.1|10970.1|10985.4|10970.4|10985.1|10970.1|1
1633711660000|2021-10-08 16:47:40|10984.8|10969.8|10984.8|10969.8|10984.8|10969.8|10984.8|10969.8|1
1633711670000|2021-10-08 16:47:50|10983.9|10968.9|10984.4|10969.4|10984.4|10969.4|10983.9|10968.9|4
1633711680000|2021-10-08 16:48:00|||||||||4
1633711690000|2021-10-08 16:48:10|10984.6|10969.6|10984.6|10969.6|10984.6|10969.6|10984.6|10969.6|0
1633711700000|2021-10-08 16:48:20|10984.4|10969.4|10984.1|10969.1|10984.4|10969.4|10984.1|10969.1|0
1633711710000|2021-10-08 16:48:30|10984.4|10969.4|10984.4|10969.4|10984.4|10969.4|10984.4|10969.4|1
1633711720000|2021-10-08 16:48:40|10983.7|10968.7|10983|10968|10983.7|10968.7|10983|10968|2
1633711750000|2021-10-08 16:49:10|10982.5|10967.5|10982.9|10967.9|10982.9|10967.9|10982.5|10967.5|2
1633711760000|2021-10-08 16:49:20|10983.1|10968.1|10985.3|10970.3|10985.3|10970.3|10983.1|10968.1|7
1633711770000|2021-10-08 16:49:30|10986.5|10971.5|10985.4|10970.4|10986.5|10971.5|10985.4|10970.4|2
1633711780000|2021-10-08 16:49:40|10985|10970|10984.4|10969.4|10985|10970|10984.4|10969.4|2
1633711790000|2021-10-08 16:49:50|10984.2|10969.2|10984.4|10969.4|10984.5|10969.5|10984.2|10969.2|6
1633711800000|2021-10-08 16:50:00|10984.6|10969.6|10985.2|10970.2|10986.2|10971.2|10984.6|10969.6|4
1633711810000|2021-10-08 16:50:10|10985.6|10970.6|10986.6|10971.6|10986.6|10971.6|10985.6|10970.6|2
1633711820000|2021-10-08 16:50:20|10986.1|10971.1|10986.4|10971.4|10986.4|10971.4|10986.1|10971.1|3
1633711830000|2021-10-08 16:50:30|10987|10972|10987|10972|10987|10972|10987|10972|0
1633711840000|2021-10-08 16:50:40|10987.2|10972.2|10989|10974|10989.2|10974.2|10987.2|10972.2|7
1633711850000|2021-10-08 16:50:50|10988.5|10973.5|10989|10974|10989|10974|10988.5|10973.5|7
1633711860000|2021-10-08 16:51:00|10989.2|10974.2|10991.5|10976.5|10991.8|10976.8|10989.2|10974.2|6
1633711870000|2021-10-08 16:51:10|10991.7|10976.7|10993.5|10978.5|10993.5|10978.5|10991.7|10976.7|4
1633711880000|2021-10-08 16:51:20|10993.6|10978.6|10992.4|10977.4|10994.1|10979.1|10992.4|10977.4|7
1633711890000|2021-10-08 16:51:30|10991.8|10976.8|10991.4|10976.4|10992.3|10977.3|10991.4|10976.4|1
1633711900000|2021-10-08 16:51:40|10991.2|10976.2|10990.6|10975.6|10991.2|10976.2|10990.4|10975.4|1
1633711910000|2021-10-08 16:51:50|10990.2|10975.2|10990.7|10975.7|10990.7|10975.7|10990.2|10975.2|0
1633711930000|2021-10-08 16:52:10|||||||||1
1633711940000|2021-10-08 16:52:20|10990.2|10975.2|10989.9|10974.9|10990.2|10975.2|10989.7|10974.7|4
1633711960000|2021-10-08 16:52:40|10988.8|10973.8|10989.1|10974.1|10989.1|10974.1|10988.6|10973.6|2
1633711970000|2021-10-08 16:52:50|10988.5|10973.5|10986.5|10971.5|10988.5|10973.5|10986.5|10971.5|2
1633711980000|2021-10-08 16:53:00|10986.3|10971.3|10986.2|10971.2|10986.3|10971.3|10986.2|10971.2|0
1633711990000|2021-10-08 16:53:10|||||||||1
1633712000000|2021-10-08 16:53:20|10985.1|10970.1|10981.8|10966.8|10985.1|10970.1|10981.8|10966.8|7
1633712010000|2021-10-08 16:53:30|10981.4|10966.4|10982.9|10967.9|10982.9|10967.9|10980.1|10965.1|3
1633712020000|2021-10-08 16:53:40|10980.9|10965.9|10980.8|10965.8|10980.9|10965.9|10980.3|10965.3|2
1633712040000|2021-10-08 16:54:00|10981|10966|10979.7|10964.7|10981|10966|10979.7|10964.7|5
1633712060000|2021-10-08 16:54:20|10979.2|10964.2|10979.2|10964.2|10979.2|10964.2|10979.2|10964.2|0
1633712070000|2021-10-08 16:54:30|10979.3|10964.3|10979.2|10964.2|10979.3|10964.3|10979.2|10964.2|1
1633712100000|2021-10-08 16:55:00|10979.3|10964.3|10978.8|10963.8|10979.3|10964.3|10977.8|10962.8|20
1633712120000|2021-10-08 16:55:20|10979.5|10964.5|10979.8|10964.8|10979.8|10964.8|10979.5|10964.5|5
1633712130000|2021-10-08 16:55:30|10980|10965|10980|10965|10980|10965|10980|10965|0
1633712160000|2021-10-08 16:56:00|10980.3|10965.3|10980.8|10965.8|10980.8|10965.8|10979.8|10964.8|4
1633712170000|2021-10-08 16:56:10|10981.2|10966.2|10981.2|10966.2|10981.2|10966.2|10981.2|10966.2|1
1633712190000|2021-10-08 16:56:30|10981.1|10966.1|10981.3|10966.3|10981.3|10966.3|10981.1|10966.1|2
1633712200000|2021-10-08 16:56:40|10981.9|10966.9|10985|10970|10985|10970|10981.9|10966.9|3
1633712210000|2021-10-08 16:56:50|||||||||2
1633712220000|2021-10-08 16:57:00|10984.7|10969.7|10983.8|10968.8|10984.7|10969.7|10983.8|10968.8|5
1633712240000|2021-10-08 16:57:20|10984.1|10969.1|10984.1|10969.1|10984.1|10969.1|10984.1|10969.1|8
1633712250000|2021-10-08 16:57:30|10983.8|10968.8|10982.2|10967.2|10984.2|10969.2|10982.2|10967.2|4
1633712260000|2021-10-08 16:57:40|10982.4|10967.4|10982.4|10967.4|10982.4|10967.4|10982.4|10967.4|0
1633712270000|2021-10-08 16:57:50|10982.2|10967.2|10981.9|10966.9|10982.2|10967.2|10981.9|10966.9|0
1633712280000|2021-10-08 16:58:00|10981.8|10966.8|10982.1|10967.1|10982.1|10967.1|10980.9|10965.9|2
1633712290000|2021-10-08 16:58:10|||||||||1
1633712300000|2021-10-08 16:58:20|10982.5|10967.5|10983.5|10968.5|10983.5|10968.5|10982.5|10967.5|1
1633712310000|2021-10-08 16:58:30|10983.8|10968.8|10983.8|10968.8|10983.8|10968.8|10983.8|10968.8|1
1633712340000|2021-10-08 16:59:00|10983.6|10968.6|10982.5|10967.5|10983.6|10968.6|10982.5|10967.5|4
1633712350000|2021-10-08 16:59:10|10982.8|10967.8|10984.2|10969.2|10984.2|10969.2|10982.8|10967.8|4
1633712380000|2021-10-08 16:59:40|10983.7|10968.7|10983.2|10968.2|10983.7|10968.7|10983.2|10968.2|1
1633712390000|2021-10-08 16:59:50|10984.5|10969.5|10985|10970|10985|10970|10984.5|10969.5|3
1633712400000|2021-10-08 17:00:00|10988.6|10973.6|10991|10976|10991|10976|10988.6|10973.6|4
1633712410000|2021-10-08 17:00:10|10989.8|10974.8|10991.1|10976.1|10991.1|10976.1|10989.8|10974.8|8
1633712420000|2021-10-08 17:00:20|10991.4|10976.4|10991.4|10976.4|10991.4|10976.4|10991.4|10976.4|5
1633712430000|2021-10-08 17:00:30|||||||||5
1633712440000|2021-10-08 17:00:40|10991.2|10976.2|10996.7|10981.7|10996.7|10981.7|10991.2|10976.2|29
1633712450000|2021-10-08 17:00:50|10997|10982|10996.2|10981.2|11000.1|10985.1|10996.2|10981.2|12
1633712460000|2021-10-08 17:01:00|10995.8|10980.8|10994.3|10979.3|10995.8|10980.8|10994|10979|1
1633712470000|2021-10-08 17:01:10|10992.8|10977.8|10992.3|10977.3|10992.8|10977.8|10992.3|10977.3|4
1633712480000|2021-10-08 17:01:20|10992.5|10977.5|10992|10977|10992.7|10977.7|10992|10977|1
1633712500000|2021-10-08 17:01:40|10992.6|10977.6|10991.8|10976.8|10992.6|10977.6|10991.8|10976.8|3
1633712510000|2021-10-08 17:01:50|10992|10977|10992|10977|10992|10977|10992|10977|0
1633712520000|2021-10-08 17:02:00|10991|10976|10990.8|10975.8|10991|10976|10990.3|10975.3|4
1633712530000|2021-10-08 17:02:10|||||||||1
1633712540000|2021-10-08 17:02:20|10993.1|10978.1|10994.1|10979.1|10994.1|10979.1|10993.1|10978.1|8
1633712550000|2021-10-08 17:02:30|10994.5|10979.5|10993.4|10978.4|10994.5|10979.5|10993.4|10978.4|3
1633712560000|2021-10-08 17:02:40|10993.1|10978.1|10992.9|10977.9|10993.1|10978.1|10992.9|10977.9|1
1633712570000|2021-10-08 17:02:50|10992.6|10977.6|10992.9|10977.9|10993.1|10978.1|10992.6|10977.6|5
1633712580000|2021-10-08 17:03:00|10990.9|10975.9|10989.4|10974.4|10991.6|10976.6|10989.2|10974.2|3
1633712590000|2021-10-08 17:03:10|10989.2|10974.2|10989.1|10974.1|10989.4|10974.4|10989.1|10974.1|8
1633712620000|2021-10-08 17:03:40|10989.4|10974.4|10990.3|10975.3|10990.3|10975.3|10989.4|10974.4|1
1633712630000|2021-10-08 17:03:50|10988.3|10973.3|10989.7|10974.7|10989.7|10974.7|10988.3|10973.3|1
1633712640000|2021-10-08 17:04:00|10988.9|10973.9|10988.9|10973.9|10988.9|10973.9|10988.9|10973.9|2
1633712650000|2021-10-08 17:04:10|10990|10975|10990|10975|10990|10975|10990|10975|1
1633712660000|2021-10-08 17:04:20|10987.7|10972.7|10987.9|10972.9|10987.9|10972.9|10987.7|10972.7|1
1633712670000|2021-10-08 17:04:30|10988.2|10973.2|10987.7|10972.7|10988.5|10973.5|10987.7|10972.7|7
1633712690000|2021-10-08 17:04:50|10987|10972|10986.8|10971.8|10987.8|10972.8|10986.8|10971.8|7
1633712700000|2021-10-08 17:05:00|10985.4|10970.4|10983.9|10968.9|10985.4|10970.4|10983.9|10968.9|8
1633712710000|2021-10-08 17:05:10|10983.6|10968.6|10983.9|10968.9|10983.9|10968.9|10983.4|10968.4|1
1633712720000|2021-10-08 17:05:20|10984.4|10969.4|10984.2|10969.2|10984.4|10969.4|10984.2|10969.2|0
1633712730000|2021-10-08 17:05:30|10983.6|10968.6|10983.6|10968.6|10983.6|10968.6|10983.6|10968.6|0
1633712740000|2021-10-08 17:05:40|10983.9|10968.9|10988.4|10973.4|10988.4|10973.4|10983.9|10968.9|10
1633712750000|2021-10-08 17:05:50|10989.9|10974.9|10989.7|10974.7|10990.1|10975.1|10989.7|10974.7|5
1633712760000|2021-10-08 17:06:00|10989.3|10974.3|10989.3|10974.3|10989.3|10974.3|10989.3|10974.3|0
1633712770000|2021-10-08 17:06:10|10989.8|10974.8|10992.5|10977.5|10992.5|10977.5|10989.8|10974.8|3
1633712780000|2021-10-08 17:06:20|10993.3|10978.3|10993.5|10978.5|10993.7|10978.7|10993.3|10978.3|3
1633712790000|2021-10-08 17:06:30|10993.2|10978.2|10989.7|10974.7|10993.2|10978.2|10989.7|10974.7|6
1633712800000|2021-10-08 17:06:40|10990.3|10975.3|10988.1|10973.1|10990.3|10975.3|10988.1|10973.1|8
1633712810000|2021-10-08 17:06:50|10987.3|10972.3|10987|10972|10987.3|10972.3|10987|10972|0
1633712820000|2021-10-08 17:07:00|10987.3|10972.3|10988.3|10973.3|10988.3|10973.3|10987.3|10972.3|16
1633712830000|2021-10-08 17:07:10|10988.8|10973.8|10988.8|10973.8|10988.8|10973.8|10988.8|10973.8|0
1633712840000|2021-10-08 17:07:20|||||||||1
1633712850000|2021-10-08 17:07:30|10988.7|10973.7|10987.5|10972.5|10988.7|10973.7|10987.5|10972.5|0
1633712870000|2021-10-08 17:07:50|10987.7|10972.7|10987.7|10972.7|10987.7|10972.7|10987.7|10972.7|0
1633712880000|2021-10-08 17:08:00|10987.1|10972.1|10985.7|10970.7|10987.1|10972.1|10985.5|10970.5|3
1633712890000|2021-10-08 17:08:10|||||||||2
1633712920000|2021-10-08 17:08:40|||||||||1
1633712930000|2021-10-08 17:08:50|||||||||1
1633712940000|2021-10-08 17:09:00|10985.1|10970.1|10984.7|10969.7|10985.1|10970.1|10984.7|10969.7|2
1633712950000|2021-10-08 17:09:10|10984.1|10969.1|10984.1|10969.1|10984.1|10969.1|10984.1|10969.1|0
1633712960000|2021-10-08 17:09:20|10983.8|10968.8|10983.8|10968.8|10983.8|10968.8|10983.8|10968.8|4
1633712970000|2021-10-08 17:09:30|10983.5|10968.5|10981.7|10966.7|10983.5|10968.5|10981.7|10966.7|3
1633712980000|2021-10-08 17:09:40|10980.8|10965.8|10980.6|10965.6|10980.8|10965.8|10980.4|10965.4|1
1633712990000|2021-10-08 17:09:50|10980.4|10965.4|10980.1|10965.1|10980.4|10965.4|10980.1|10965.1|4
1633713000000|2021-10-08 17:10:00|10980.4|10965.4|10981.3|10966.3|10981.3|10966.3|10980.4|10965.4|1
1633713010000|2021-10-08 17:10:10|10980.1|10965.1|10980.1|10965.1|10980.1|10965.1|10980.1|10965.1|0
1633713040000|2021-10-08 17:10:40|||||||||2
1633713050000|2021-10-08 17:10:50|10981.3|10966.3|10982.5|10967.5|10984.6|10969.6|10981.3|10966.3|8
1633713060000|2021-10-08 17:11:00|10982.8|10967.8|10986.5|10971.5|10986.5|10971.5|10982.8|10967.8|3
1633713070000|2021-10-08 17:11:10|10988.5|10973.5|10988.8|10973.8|10988.8|10973.8|10988.5|10973.5|5
1633713080000|2021-10-08 17:11:20|10989.2|10974.2|10989.8|10974.8|10989.8|10974.8|10989.2|10974.2|1
1633713090000|2021-10-08 17:11:30|10991.1|10976.1|10991.5|10976.5|10991.7|10976.7|10991.1|10976.1|0
1633713100000|2021-10-08 17:11:40|10990.5|10975.5|10990.5|10975.5|10990.5|10975.5|10990.5|10975.5|2
1633713110000|2021-10-08 17:11:50|10990.2|10975.2|10989.3|10974.3|10990.2|10975.2|10989.3|10974.3|9
1633713120000|2021-10-08 17:12:00|10989.1|10974.1|10990.2|10975.2|10990.9|10975.9|10989.1|10974.1|52
1633713130000|2021-10-08 17:12:10|10989.3|10974.3|10989.1|10974.1|10989.5|10974.5|10989.1|10974.1|7
1633713140000|2021-10-08 17:12:20|10990|10975|10990.4|10975.4|10990.4|10975.4|10990|10975|3
1633713160000|2021-10-08 17:12:40|10989|10974|10989|10974|10989|10974|10989|10974|1
1633713170000|2021-10-08 17:12:50|10988|10973|10988.4|10973.4|10988.4|10973.4|10988|10973|1
1633713180000|2021-10-08 17:13:00|10989|10974|10988.3|10973.3|10990.8|10975.8|10988.3|10973.3|10
1633713190000|2021-10-08 17:13:10|10987.7|10972.7|10987.5|10972.5|10987.7|10972.7|10987.5|10972.5|3
1633713230000|2021-10-08 17:13:50|10987.7|10972.7|10987.7|10972.7|10987.7|10972.7|10987.7|10972.7|0
1633713240000|2021-10-08 17:14:00|10987.4|10972.4|10988.3|10973.3|10988.4|10973.4|10986.5|10971.5|4
1633713250000|2021-10-08 17:14:10|||||||||3
1633713280000|2021-10-08 17:14:40|10988|10973|10988|10973|10988|10973|10988|10973|0
1633713290000|2021-10-08 17:14:50|10988.3|10973.3|10988.3|10973.3|10988.3|10973.3|10988.3|10973.3|5
1633713300000|2021-10-08 17:15:00|10988|10973|10987.6|10972.6|10988|10973|10987.6|10972.6|2
1633713310000|2021-10-08 17:15:10|10987.8|10972.8|10986.8|10971.8|10987.8|10972.8|10986.8|10971.8|2
1633713320000|2021-10-08 17:15:20|10989|10974|10987.3|10972.3|10989.6|10974.6|10987.3|10972.3|2
1633713330000|2021-10-08 17:15:30|10986.1|10971.1|10986.3|10971.3|10986.5|10971.5|10986.1|10971.1|0
1633713340000|2021-10-08 17:15:40|10986.1|10971.1|10986.1|10971.1|10986.1|10971.1|10986.1|10971.1|0
1633713350000|2021-10-08 17:15:50|10985.8|10970.8|10985.8|10970.8|10985.8|10970.8|10985.8|10970.8|21
1633713360000|2021-10-08 17:16:00|10985.5|10970.5|10980.2|10965.2|10985.5|10970.5|10979.9|10964.9|22
1633713370000|2021-10-08 17:16:10|10980.8|10965.8|10980.8|10965.8|10980.8|10965.8|10980.8|10965.8|3
1633713380000|2021-10-08 17:16:20|10980.3|10965.3|10980.6|10965.6|10980.8|10965.8|10980.3|10965.3|3
1633713390000|2021-10-08 17:16:30|10980.3|10965.3|10980.8|10965.8|10980.8|10965.8|10980.3|10965.3|1
1633713400000|2021-10-08 17:16:40|10981.7|10966.7|10978.3|10963.3|10981.7|10966.7|10978.3|10963.3|24
1633713420000|2021-10-08 17:17:00|10978.6|10963.6|10979.6|10964.6|10979.6|10964.6|10978.6|10963.6|6
1633713430000|2021-10-08 17:17:10|10979.3|10964.3|10979.5|10964.5|10980.9|10965.9|10979.3|10964.3|4
1633713440000|2021-10-08 17:17:20|10979.7|10964.7|10977.6|10962.6|10980.6|10965.6|10977.6|10962.6|3
1633713450000|2021-10-08 17:17:30|10977.9|10962.9|10977.9|10962.9|10977.9|10962.9|10977.9|10962.9|0
1633713460000|2021-10-08 17:17:40|10977.2|10962.2|10976.5|10961.5|10977.3|10962.3|10975.7|10960.7|2
1633713470000|2021-10-08 17:17:50|10976.2|10961.2|10978.3|10963.3|10979.4|10964.4|10976.2|10961.2|15
1633713480000|2021-10-08 17:18:00|10977.9|10962.9|10980.9|10965.9|10981.1|10966.1|10977.4|10962.4|7
1633713490000|2021-10-08 17:18:10|10980.6|10965.6|10975.9|10960.9|10980.6|10965.6|10975.9|10960.9|5
1633713500000|2021-10-08 17:18:20|10976.8|10961.8|10977.6|10962.6|10977.6|10962.6|10976.8|10961.8|1
1633713510000|2021-10-08 17:18:30|10976.4|10961.4|10976.9|10961.9|10978.1|10963.1|10976.4|10961.4|1
1633713520000|2021-10-08 17:18:40|10976.6|10961.6|10976.6|10961.6|10976.6|10961.6|10976.6|10961.6|1
1633713530000|2021-10-08 17:18:50|10976.4|10961.4|10976.3|10961.3|10976.4|10961.4|10974.6|10959.6|11
1633713540000|2021-10-08 17:19:00|10975.9|10960.9|10977.2|10962.2|10977.2|10962.2|10975.9|10960.9|1
1633713550000|2021-10-08 17:19:10|10975.9|10960.9|10975.9|10960.9|10975.9|10960.9|10975.9|10960.9|0
1633713570000|2021-10-08 17:19:30|10976.1|10961.1|10975.6|10960.6|10976.1|10961.1|10975.6|10960.6|0
1633713580000|2021-10-08 17:19:40|10975.3|10960.3|10974.8|10959.8|10975.3|10960.3|10974.8|10959.8|1
1633713590000|2021-10-08 17:19:50|||||||||3
1633713600000|2021-10-08 17:20:00|10970.8|10955.8|10966.6|10951.6|10970.8|10955.8|10965.6|10950.6|44
1633713610000|2021-10-08 17:20:10|10966.4|10951.4|10966.1|10951.1|10966.4|10951.4|10966.1|10951.1|1
1633713620000|2021-10-08 17:20:20|||||||||2
1633713630000|2021-10-08 17:20:30|10967.1|10952.1|10967.1|10952.1|10967.1|10952.1|10967.1|10952.1|1
1633713640000|2021-10-08 17:20:40|10966.1|10951.1|10967.1|10952.1|10967.1|10952.1|10966.1|10951.1|3
1633713650000|2021-10-08 17:20:50|10970.6|10955.6|10968.6|10953.6|10972.9|10957.9|10968.6|10953.6|10
1633713660000|2021-10-08 17:21:00|10967.6|10952.6|10969.2|10954.2|10970.7|10955.7|10967.6|10952.6|9
1633713690000|2021-10-08 17:21:30|10968.9|10953.9|10970.8|10955.8|10971.3|10956.3|10968.1|10953.1|6
1633713700000|2021-10-08 17:21:40|10970.4|10955.4|10970.4|10955.4|10970.4|10955.4|10970.4|10955.4|0
1633713710000|2021-10-08 17:21:50|10969.8|10954.8|10970.8|10955.8|10970.8|10955.8|10969.8|10954.8|3
1633713720000|2021-10-08 17:22:00|10970.3|10955.3|10971.6|10956.6|10972.4|10957.4|10970.3|10955.3|3
1633713730000|2021-10-08 17:22:10|10971.3|10956.3|10971.1|10956.1|10971.3|10956.3|10971.1|10956.1|4
1633713750000|2021-10-08 17:22:30|10970.5|10955.5|10970.5|10955.5|10970.5|10955.5|10970.5|10955.5|0
1633713760000|2021-10-08 17:22:40|10971.9|10956.9|10971.9|10956.9|10971.9|10956.9|10971.9|10956.9|1
1633713770000|2021-10-08 17:22:50|10972.5|10957.5|10973|10958|10973|10958|10972.5|10957.5|4
1633713780000|2021-10-08 17:23:00|10972.8|10957.8|10972.8|10957.8|10972.8|10957.8|10972.8|10957.8|5
1633713790000|2021-10-08 17:23:10|10971.6|10956.6|10972.8|10957.8|10972.8|10957.8|10971.6|10956.6|1
1633713800000|2021-10-08 17:23:20|10973|10958|10973|10958|10973|10958|10973|10958|6
1633713820000|2021-10-08 17:23:40|10971.7|10956.7|10972.1|10957.1|10972.1|10957.1|10971.7|10956.7|2
1633713830000|2021-10-08 17:23:50|10971.5|10956.5|10971.8|10956.8|10971.8|10956.8|10971.2|10956.2|1
1633713840000|2021-10-08 17:24:00|10972.1|10957.1|10972|10957|10972.1|10957.1|10972|10957|3
1633713850000|2021-10-08 17:24:10|10972.9|10957.9|10972.9|10957.9|10972.9|10957.9|10972.9|10957.9|2
1633713870000|2021-10-08 17:24:30|10972.3|10957.3|10971|10956|10972.7|10957.7|10970.9|10955.9|5
1633713880000|2021-10-08 17:24:40|10970.4|10955.4|10965.1|10950.1|10970.5|10955.5|10965.1|10950.1|5
1633713890000|2021-10-08 17:24:50|10963.9|10948.9|10964|10949|10964|10949|10963.7|10948.7|4
1633713900000|2021-10-08 17:25:00|10964.3|10949.3|10963.4|10948.4|10965.1|10950.1|10963.4|10948.4|6
1633713910000|2021-10-08 17:25:10|10962.7|10947.7|10962|10947|10962.9|10947.9|10962|10947|7
1633713920000|2021-10-08 17:25:20|10962.7|10947.7|10961.8|10946.8|10962.7|10947.7|10961.8|10946.8|7
1633713930000|2021-10-08 17:25:30|10962|10947|10962.3|10947.3|10962.3|10947.3|10962|10947|7
1633713940000|2021-10-08 17:25:40|||||||||1
1633713960000|2021-10-08 17:26:00|10962.6|10947.6|10966.4|10951.4|10967.4|10952.4|10962.6|10947.6|10
1633713970000|2021-10-08 17:26:10|10964.8|10949.8|10964.5|10949.5|10965.1|10950.1|10964.5|10949.5|7
1633714000000|2021-10-08 17:26:40|10964.3|10949.3|10963.4|10948.4|10964.6|10949.6|10963.4|10948.4|27
1633714020000|2021-10-08 17:27:00|10963.7|10948.7|10963.4|10948.4|10963.7|10948.7|10963.4|10948.4|3
1633714030000|2021-10-08 17:27:10|10964.7|10949.7|10967.3|10952.3|10967.3|10952.3|10964.7|10949.7|4
1633714040000|2021-10-08 17:27:20|10965.9|10950.9|10965.2|10950.2|10965.9|10950.9|10965.2|10950.2|0
1633714050000|2021-10-08 17:27:30|||||||||3
1633714060000|2021-10-08 17:27:40|10966.4|10951.4|10966|10951|10966.4|10951.4|10966|10951|1
1633714070000|2021-10-08 17:27:50|10965.4|10950.4|10966.4|10951.4|10966.4|10951.4|10963.4|10948.4|5
1633714080000|2021-10-08 17:28:00|10966|10951|10966|10951|10966|10951|10966|10951|0
1633714090000|2021-10-08 17:28:10|10966.4|10951.4|10965.9|10950.9|10966.5|10951.5|10965.9|10950.9|4
1633714100000|2021-10-08 17:28:20|10965.6|10950.6|10964.5|10949.5|10965.6|10950.6|10964.5|10949.5|5
1633714110000|2021-10-08 17:28:30|10963.9|10948.9|10961.7|10946.7|10963.9|10948.9|10961|10946|8
1633714120000|2021-10-08 17:28:40|||||||||5
1633714130000|2021-10-08 17:28:50|10961.5|10946.5|10961.5|10946.5|10961.5|10946.5|10961.5|10946.5|0
1633714140000|2021-10-08 17:29:00|10961.2|10946.2|10955.9|10940.9|10961.5|10946.5|10955.9|10940.9|47
1633714150000|2021-10-08 17:29:10|10956.1|10941.1|10956.1|10941.1|10957.2|10942.2|10956.1|10941.1|15
1633714160000|2021-10-08 17:29:20|||||||||1
1633714170000|2021-10-08 17:29:30|10956|10941|10956.1|10941.1|10956.1|10941.1|10956|10941|2
1633714180000|2021-10-08 17:29:40|10956.6|10941.6|10956.6|10941.6|10956.6|10941.6|10956.6|10941.6|0
1633714190000|2021-10-08 17:29:50|10956.4|10941.4|10954.5|10939.5|10956.4|10941.4|10954.5|10939.5|10
1633714200000|2021-10-08 17:30:00|10954.8|10939.8|10955|10940|10955|10940|10954.8|10939.8|2
1633714210000|2021-10-08 17:30:10|10956.6|10941.6|10956.6|10941.6|10956.6|10941.6|10956.6|10941.6|2
1633714220000|2021-10-08 17:30:20|10956|10941|10956.6|10941.6|10956.6|10941.6|10956|10941|2
1633714230000|2021-10-08 17:30:30|10958.8|10943.8|10959.3|10944.3|10959.3|10944.3|10958.6|10943.6|13
1633714240000|2021-10-08 17:30:40|10959.1|10944.1|10961.5|10946.5|10961.9|10946.9|10959.1|10944.1|9
1633714250000|2021-10-08 17:30:50|10956.3|10941.3|10956|10941|10956.3|10941.3|10956|10941|30
1633714260000|2021-10-08 17:31:00|10955.7|10940.7|10955.7|10940.7|10955.9|10940.9|10955.7|10940.7|2
1633714270000|2021-10-08 17:31:10|10955.9|10940.9|10955.9|10940.9|10955.9|10940.9|10955.9|10940.9|1
1633714280000|2021-10-08 17:31:20|10956.1|10941.1|10958.7|10943.7|10958.7|10943.7|10956.1|10941.1|2
1633714300000|2021-10-08 17:31:40|10959|10944|10959|10944|10959|10944|10959|10944|2
1633714310000|2021-10-08 17:31:50|10958.4|10943.4|10959|10944|10959|10944|10957.5|10942.5|2
1633714320000|2021-10-08 17:32:00|10958.4|10943.4|10958.7|10943.7|10958.7|10943.7|10957.2|10942.2|1
1633714330000|2021-10-08 17:32:10|||||||||2
1633714340000|2021-10-08 17:32:20|10957.4|10942.4|10957.7|10942.7|10957.7|10942.7|10957.4|10942.4|7
1633714350000|2021-10-08 17:32:30|10958.2|10943.2|10958.2|10943.2|10958.2|10943.2|10958.2|10943.2|0
1633714360000|2021-10-08 17:32:40|10958.3|10943.3|10958.3|10943.3|10958.3|10943.3|10958.3|10943.3|24
1633714370000|2021-10-08 17:32:50|10958.6|10943.6|10958.2|10943.2|10958.6|10943.6|10957.6|10942.6|5
1633714380000|2021-10-08 17:33:00|10958.5|10943.5|10957.9|10942.9|10958.5|10943.5|10957.9|10942.9|1
1633714400000|2021-10-08 17:33:20|10958.2|10943.2|10959.2|10944.2|10959.2|10944.2|10958|10943|1
1633714410000|2021-10-08 17:33:30|10958.9|10943.9|10961.3|10946.3|10961.5|10946.5|10958.9|10943.9|5
1633714430000|2021-10-08 17:33:50|10961.5|10946.5|10960.3|10945.3|10961.5|10946.5|10960.3|10945.3|10
1633714440000|2021-10-08 17:34:00|10960.5|10945.5|10960.5|10945.5|10960.5|10945.5|10960.5|10945.5|1
1633714450000|2021-10-08 17:34:10|10960.7|10945.7|10960.7|10945.7|10960.7|10945.7|10960.7|10945.7|1
1633714470000|2021-10-08 17:34:30|10960.8|10945.8|10962.1|10947.1|10962.3|10947.3|10960.8|10945.8|5
1633714480000|2021-10-08 17:34:40|10961.8|10946.8|10961.8|10946.8|10961.8|10946.8|10961.8|10946.8|0
1633714490000|2021-10-08 17:34:50|10961.5|10946.5|10963|10948|10963|10948|10961.5|10946.5|1
1633714500000|2021-10-08 17:35:00|10962.8|10947.8|10963.6|10948.6|10963.6|10948.6|10962.8|10947.8|7
1633714510000|2021-10-08 17:35:10|10964|10949|10964|10949|10964|10949|10964|10949|3
1633714520000|2021-10-08 17:35:20|10964.1|10949.1|10964.1|10949.1|10964.1|10949.1|10964.1|10949.1|8
1633714530000|2021-10-08 17:35:30|10964.5|10949.5|10966.8|10951.8|10966.8|10951.8|10964.5|10949.5|28
1633714540000|2021-10-08 17:35:40|10966.5|10951.5|10966.5|10951.5|10966.5|10951.5|10966.5|10951.5|0
1633714550000|2021-10-08 17:35:50|10966.8|10951.8|10966.8|10951.8|10966.8|10951.8|10966.8|10951.8|3
1633714560000|2021-10-08 17:36:00|10967.3|10952.3|10968.8|10953.8|10968.8|10953.8|10967.1|10952.1|5
1633714570000|2021-10-08 17:36:10|10971.8|10956.8|10971.8|10956.8|10971.8|10956.8|10971.8|10956.8|2
1633714580000|2021-10-08 17:36:20|10971.5|10956.5|10971.3|10956.3|10971.5|10956.5|10969.4|10954.4|2
1633714600000|2021-10-08 17:36:40|10968.3|10953.3|10968.1|10953.1|10968.3|10953.3|10968.1|10953.1|13
1633714610000|2021-10-08 17:36:50|10967.8|10952.8|10966.3|10951.3|10967.8|10952.8|10966.3|10951.3|0
1633714620000|2021-10-08 17:37:00|||||||||4
1633714630000|2021-10-08 17:37:10|10965|10950|10962|10947|10965|10950|10962|10947|3
1633714650000|2021-10-08 17:37:30|10961.7|10946.7|10961.7|10946.7|10961.7|10946.7|10961.7|10946.7|2
1633714660000|2021-10-08 17:37:40|10962|10947|10962|10947|10962|10947|10962|10947|0
1633714670000|2021-10-08 17:37:50|10961.5|10946.5|10960.5|10945.5|10961.5|10946.5|10960.5|10945.5|0
1633714680000|2021-10-08 17:38:00|10960|10945|10960.5|10945.5|10962.5|10947.5|10960|10945|3
1633714700000|2021-10-08 17:38:20|10961.5|10946.5|10961.5|10946.5|10961.5|10946.5|10961.5|10946.5|6
1633714710000|2021-10-08 17:38:30|10962.1|10947.1|10962.1|10947.1|10962.1|10947.1|10962.1|10947.1|0
1633714720000|2021-10-08 17:38:40|10961.6|10946.6|10961.6|10946.6|10961.6|10946.6|10961.6|10946.6|0
1633714730000|2021-10-08 17:38:50|10961.4|10946.4|10956.7|10941.7|10961.4|10946.4|10956.7|10941.7|13
1633714740000|2021-10-08 17:39:00|10956.3|10941.3|10955.7|10940.7|10956.3|10941.3|10955.7|10940.7|0
1633714750000|2021-10-08 17:39:10|10955.4|10940.4|10955.8|10940.8|10956.7|10941.7|10955.4|10940.4|7
1633714760000|2021-10-08 17:39:20|10955.6|10940.6|10955.3|10940.3|10958.3|10943.3|10955.3|10940.3|4
1633714790000|2021-10-08 17:39:50|10957.1|10942.1|10956.7|10941.7|10957.1|10942.1|10956.2|10941.2|6
1633714800000|2021-10-08 17:40:00|10956.2|10941.2|10955.7|10940.7|10956.2|10941.2|10955.7|10940.7|0
1633714810000|2021-10-08 17:40:10|10956.3|10941.3|10957.1|10942.1|10957.8|10942.8|10956.3|10941.3|6
1633714820000|2021-10-08 17:40:20|10956.5|10941.5|10956.8|10941.8|10956.8|10941.8|10956.5|10941.5|2
1633714830000|2021-10-08 17:40:30|10956.5|10941.5|10956.8|10941.8|10956.8|10941.8|10956.5|10941.5|1
1633714840000|2021-10-08 17:40:40|10955.4|10940.4|10955.4|10940.4|10955.4|10940.4|10955.4|10940.4|0
1633714850000|2021-10-08 17:40:50|10955.2|10940.2|10955.2|10940.2|10955.2|10940.2|10955.2|10940.2|0
1633714860000|2021-10-08 17:41:00|10954.3|10939.3|10950.7|10935.7|10954.3|10939.3|10950.7|10935.7|4
1633714870000|2021-10-08 17:41:10|||||||||1
1633714880000|2021-10-08 17:41:20|10950.8|10935.8|10951|10936|10951|10936|10950.8|10935.8|2
1633714890000|2021-10-08 17:41:30|10952.5|10937.5|10951.6|10936.6|10953.5|10938.5|10951.6|10936.6|8
1633714900000|2021-10-08 17:41:40|||||||||1
1633714910000|2021-10-08 17:41:50|10951.2|10936.2|10951.8|10936.8|10951.8|10936.8|10950.6|10935.6|1
1633714920000|2021-10-08 17:42:00|10951.6|10936.6|10956.3|10941.3|10956.3|10941.3|10951.6|10936.6|7
1633714930000|2021-10-08 17:42:10|10957.2|10942.2|10957.8|10942.8|10957.8|10942.8|10957.2|10942.2|1
1633714950000|2021-10-08 17:42:30|10957.4|10942.4|10957.8|10942.8|10957.8|10942.8|10957.4|10942.4|0
1633714960000|2021-10-08 17:42:40|10958.6|10943.6|10959.6|10944.6|10959.6|10944.6|10958.6|10943.6|2
1633714970000|2021-10-08 17:42:50|10959.4|10944.4|10953.4|10938.4|10959.4|10944.4|10952.9|10937.9|3
1633714980000|2021-10-08 17:43:00|10952.9|10937.9|10954.4|10939.4|10955.9|10940.9|10952.9|10937.9|7
1633714990000|2021-10-08 17:43:10|||||||||2
1633715000000|2021-10-08 17:43:20|||||||||2
1633715020000|2021-10-08 17:43:40|10954.1|10939.1|10954.1|10939.1|10954.1|10939.1|10954.1|10939.1|5
1633715040000|2021-10-08 17:44:00|10953.2|10938.2|10952|10937|10953.2|10938.2|10952|10937|22
1633715050000|2021-10-08 17:44:10|10951.8|10936.8|10951.8|10936.8|10951.8|10936.8|10951.8|10936.8|0
1633715070000|2021-10-08 17:44:30|10951.3|10936.3|10951.5|10936.5|10951.5|10936.5|10951.3|10936.3|3
1633715080000|2021-10-08 17:44:40|10951.1|10936.1|10951.1|10936.1|10951.1|10936.1|10951.1|10936.1|0
1633715090000|2021-10-08 17:44:50|10950.3|10935.3|10949.9|10934.9|10950.3|10935.3|10949.9|10934.9|1
1633715100000|2021-10-08 17:45:00|10949.3|10934.3|10942.7|10927.7|10949.3|10934.3|10942.7|10927.7|54
1633715110000|2021-10-08 17:45:10|10943|10928|10925|10910|10943|10928|10925|10910|51
1633715120000|2021-10-08 17:45:20|10923.5|10908.5|10931.7|10916.7|10931.7|10916.7|10923.5|10908.5|26
1633715130000|2021-10-08 17:45:30|10932.4|10917.4|10933.2|10918.2|10933.7|10918.7|10932.2|10917.2|3
1633715140000|2021-10-08 17:45:40|10933|10918|10933.9|10918.9|10935.4|10920.4|10928.3|10913.3|12
1633715150000|2021-10-08 17:45:50|10933.5|10918.5|10934.2|10919.2|10934.2|10919.2|10933.5|10918.5|1
1633715160000|2021-10-08 17:46:00|10932.7|10917.7|10930.1|10915.1|10933.9|10918.9|10930.1|10915.1|17
1633715170000|2021-10-08 17:46:10|10930.5|10915.5|10931.8|10916.8|10931.8|10916.8|10930.2|10915.2|2
1633715180000|2021-10-08 17:46:20|10931.6|10916.6|10932.1|10917.1|10932.1|10917.1|10931.6|10916.6|0
1633715190000|2021-10-08 17:46:30|10932|10917|10931.6|10916.6|10932|10917|10931.6|10916.6|0
1633715200000|2021-10-08 17:46:40|10931.3|10916.3|10930.4|10915.4|10931.3|10916.3|10930.4|10915.4|9
1633715210000|2021-10-08 17:46:50|10930.9|10915.9|10930.7|10915.7|10930.9|10915.9|10930.7|10915.7|4
1633715220000|2021-10-08 17:47:00|10930.4|10915.4|10930.4|10915.4|10930.4|10915.4|10930.4|10915.4|2
1633715230000|2021-10-08 17:47:10|10931|10916|10930.8|10915.8|10931|10916|10930.8|10915.8|0
1633715240000|2021-10-08 17:47:20|10930.2|10915.2|10930.3|10915.3|10930.3|10915.3|10930.2|10915.2|9
1633715250000|2021-10-08 17:47:30|10930.5|10915.5|10930.5|10915.5|10930.5|10915.5|10930.5|10915.5|0
1633715260000|2021-10-08 17:47:40|10930.2|10915.2|10932.9|10917.9|10932.9|10917.9|10930.2|10915.2|2
1633715270000|2021-10-08 17:47:50|10934.1|10919.1|10935.3|10920.3|10935.3|10920.3|10934.1|10919.1|2
1633715280000|2021-10-08 17:48:00|||||||||1
1633715290000|2021-10-08 17:48:10|||||||||2
1633715300000|2021-10-08 17:48:20|10936.5|10921.5|10936.9|10921.9|10936.9|10921.9|10936.5|10921.5|1
1633715310000|2021-10-08 17:48:30|10936.7|10921.7|10938.8|10923.8|10938.8|10923.8|10936.4|10921.4|2
1633715320000|2021-10-08 17:48:40|10939.3|10924.3|10939.3|10924.3|10939.3|10924.3|10939.3|10924.3|3
1633715330000|2021-10-08 17:48:50|10938.8|10923.8|10937|10922|10940|10925|10937|10922|12
1633715340000|2021-10-08 17:49:00|10937.7|10922.7|10940.6|10925.6|10940.6|10925.6|10937.7|10922.7|7
1633715350000|2021-10-08 17:49:10|10940.7|10925.7|10940.7|10925.7|10940.7|10925.7|10940.7|10925.7|0
1633715370000|2021-10-08 17:49:30|10940.9|10925.9|10949.9|10934.9|10949.9|10934.9|10940.6|10925.6|2
1633715380000|2021-10-08 17:49:40|10950.1|10935.1|10944.3|10929.3|10950.1|10935.1|10944.3|10929.3|2
1633715390000|2021-10-08 17:49:50|10944|10929|10945.6|10930.6|10945.7|10930.7|10943.1|10928.1|3
1633715400000|2021-10-08 17:50:00|10945.9|10930.9|10947.6|10932.6|10947.6|10932.6|10945.9|10930.9|1
1633715410000|2021-10-08 17:50:10|||||||||2
1633715430000|2021-10-08 17:50:30|10947.3|10932.3|10947.3|10932.3|10947.3|10932.3|10947.3|10932.3|2
1633715440000|2021-10-08 17:50:40|||||||||2
1633715450000|2021-10-08 17:50:50|10942.4|10927.4|10943.1|10928.1|10943.1|10928.1|10939.8|10924.8|2
1633715460000|2021-10-08 17:51:00|10942.9|10927.9|10937.9|10922.9|10942.9|10927.9|10937.9|10922.9|2
1633715470000|2021-10-08 17:51:10|10938.7|10923.7|10940.2|10925.2|10940.6|10925.6|10938.7|10923.7|5
1633715480000|2021-10-08 17:51:20|10940.6|10925.6|10939.7|10924.7|10941.2|10926.2|10939.7|10924.7|0
1633715490000|2021-10-08 17:51:30|10940.9|10925.9|10940.7|10925.7|10940.9|10925.9|10940.7|10925.7|0
1633715500000|2021-10-08 17:51:40|10940.4|10925.4|10940.4|10925.4|10940.4|10925.4|10940.4|10925.4|0
1633715510000|2021-10-08 17:51:50|10944|10929|10944.9|10929.9|10945.4|10930.4|10943.9|10928.9|10
1633715520000|2021-10-08 17:52:00|10942.7|10927.7|10935.3|10920.3|10942.7|10927.7|10935.1|10920.1|3
1633715530000|2021-10-08 17:52:10|10934.8|10919.8|10938.9|10923.9|10938.9|10923.9|10930.4|10915.4|11
1633715540000|2021-10-08 17:52:20|10940.2|10925.2|10937.7|10922.7|10940.2|10925.2|10937.7|10922.7|2
1633715550000|2021-10-08 17:52:30|10938.3|10923.3|10939.8|10924.8|10939.8|10924.8|10938.3|10923.3|13
1633715560000|2021-10-08 17:52:40|10938.9|10923.9|10940.7|10925.7|10940.7|10925.7|10938.9|10923.9|15
1633715570000|2021-10-08 17:52:50|10940.4|10925.4|10938.7|10923.7|10940.4|10925.4|10938.7|10923.7|1
1633715580000|2021-10-08 17:53:00|10939.3|10924.3|10939.3|10924.3|10939.3|10924.3|10939.3|10924.3|1
1633715590000|2021-10-08 17:53:10|10939|10924|10939|10924|10939|10924|10939|10924|0
1633715620000|2021-10-08 17:53:40|||||||||5
1633715630000|2021-10-08 17:53:50|10938.6|10923.6|10938.6|10923.6|10938.6|10923.6|10938.6|10923.6|1
1633715640000|2021-10-08 17:54:00|10938.3|10923.3|10932.3|10917.3|10938.3|10923.3|10932.3|10917.3|12
1633715650000|2021-10-08 17:54:10|10932.6|10917.6|10915.8|10900.8|10932.6|10917.6|10915.8|10900.8|28
1633715660000|2021-10-08 17:54:20|10915.6|10900.6|10913.4|10898.4|10915.6|10900.6|10913.4|10898.4|18
1633715670000|2021-10-08 17:54:30|10913.8|10898.8|10911.2|10896.2|10913.8|10898.8|10909.8|10894.8|11
1633715680000|2021-10-08 17:54:40|10911.6|10896.6|10900.1|10885.1|10911.6|10896.6|10900.1|10885.1|68
1633715690000|2021-10-08 17:54:50|10899.8|10884.8|10905.6|10890.6|10905.6|10890.6|10899.8|10884.8|2
1633715700000|2021-10-08 17:55:00|10906.4|10891.4|10907.4|10892.4|10907.4|10892.4|10906.4|10891.4|7
1633715710000|2021-10-08 17:55:10|10905.7|10890.7|10902.9|10887.9|10905.7|10890.7|10902.9|10887.9|52
1633715720000|2021-10-08 17:55:20|10901.6|10886.6|10901.8|10886.8|10901.8|10886.8|10901.6|10886.6|7
1633715730000|2021-10-08 17:55:30|10903.4|10888.4|10901.4|10886.4|10903.4|10888.4|10901.3|10886.3|2
1633715740000|2021-10-08 17:55:40|10901.1|10886.1|10900.8|10885.8|10901.1|10886.1|10900.8|10885.8|6
1633715750000|2021-10-08 17:55:50|10901|10886|10901.2|10886.2|10901.2|10886.2|10901|10886|3
1633715760000|2021-10-08 17:56:00|10901.8|10886.8|10901.7|10886.7|10902.1|10887.1|10901.5|10886.5|2
1633715770000|2021-10-08 17:56:10|10899.8|10884.8|10898.9|10883.9|10901.1|10886.1|10898.9|10883.9|12
1633715780000|2021-10-08 17:56:20|10899.3|10884.3|10899.3|10884.3|10899.3|10884.3|10899.3|10884.3|3
1633715790000|2021-10-08 17:56:30|10899.6|10884.6|10904|10889|10904|10889|10899.6|10884.6|7
1633715800000|2021-10-08 17:56:40|10903.8|10888.8|10903.7|10888.7|10903.8|10888.8|10903.5|10888.5|4
1633715810000|2021-10-08 17:56:50|10903.9|10888.9|10903.9|10888.9|10903.9|10888.9|10903.9|10888.9|6
1633715820000|2021-10-08 17:57:00|10903.7|10888.7|10903.4|10888.4|10903.7|10888.7|10903.4|10888.4|1
1633715830000|2021-10-08 17:57:10|||||||||3
1633715840000|2021-10-08 17:57:20|||||||||2
1633715850000|2021-10-08 17:57:30|||||||||3
1633715860000|2021-10-08 17:57:40|10903.7|10888.7|10903.9|10888.9|10903.9|10888.9|10903.7|10888.7|1
1633715870000|2021-10-08 17:57:50|10903.4|10888.4|10902.4|10887.4|10903.5|10888.5|10902.4|10887.4|1
1633715880000|2021-10-08 17:58:00|10901.8|10886.8|10903.1|10888.1|10903.7|10888.7|10900.6|10885.6|5
1633715890000|2021-10-08 17:58:10|10902.7|10887.7|10903.6|10888.6|10903.6|10888.6|10902.7|10887.7|0
1633715910000|2021-10-08 17:58:30|10904.4|10889.4|10903.4|10888.4|10907.5|10892.5|10903.4|10888.4|6
1633715920000|2021-10-08 17:58:40|10903.1|10888.1|10903.1|10888.1|10903.1|10888.1|10902.1|10887.1|4
1633715930000|2021-10-08 17:58:50|10902.8|10887.8|10901.2|10886.2|10902.8|10887.8|10899.9|10884.9|24
1633715940000|2021-10-08 17:59:00|10900.8|10885.8|10905.4|10890.4|10905.4|10890.4|10900.8|10885.8|6
1633715950000|2021-10-08 17:59:10|10904.1|10889.1|10903|10888|10905.5|10890.5|10903|10888|4
1633715960000|2021-10-08 17:59:20|10904.2|10889.2|10902.7|10887.7|10904.2|10889.2|10902.7|10887.7|2
1633715970000|2021-10-08 17:59:30|10902.2|10887.2|10902.2|10887.2|10902.2|10887.2|10902.2|10887.2|12
1633715980000|2021-10-08 17:59:40|10902.6|10887.6|10903.2|10888.2|10903.2|10888.2|10902.6|10887.6|0
1633715990000|2021-10-08 17:59:50|10903.8|10888.8|10901.2|10886.2|10903.8|10888.8|10901.2|10886.2|5
1633716000000|2021-10-08 18:00:00|10901.5|10886.5|10901.5|10886.5|10901.5|10886.5|10901.5|10886.5|1
1633716010000|2021-10-08 18:00:10|10901.3|10886.3|10900.6|10885.6|10901.3|10886.3|10900.6|10885.6|1
1633716020000|2021-10-08 18:00:20|10900.3|10885.3|10895.7|10880.7|10901.3|10886.3|10895.6|10880.6|28
1633716030000|2021-10-08 18:00:30|10895.6|10880.6|10893.1|10878.1|10895.6|10880.6|10892|10877|13
1633716040000|2021-10-08 18:00:40|10893.5|10878.5|10895.7|10880.7|10896.2|10881.2|10893.5|10878.5|21
1633716050000|2021-10-08 18:00:50|10895.6|10880.6|10894.7|10879.7|10895.6|10880.6|10894.7|10879.7|0
1633716060000|2021-10-08 18:01:00|10894.4|10879.4|10895.4|10880.4|10896.4|10881.4|10893.9|10878.9|9
1633716070000|2021-10-08 18:01:10|10899.2|10884.2|10903.2|10888.2|10906.1|10891.1|10899.2|10884.2|17
1633716080000|2021-10-08 18:01:20|10906.2|10891.2|10904.3|10889.3|10906.6|10891.6|10904.3|10889.3|11
1633716090000|2021-10-08 18:01:30|10905.2|10890.2|10904.3|10889.3|10905.2|10890.2|10904.3|10889.3|4
1633716110000|2021-10-08 18:01:50|10903.7|10888.7|10903.2|10888.2|10904.3|10889.3|10902.3|10887.3|5
1633716120000|2021-10-08 18:02:00|10903.5|10888.5|10896.3|10881.3|10903.8|10888.8|10896.3|10881.3|36
1633716130000|2021-10-08 18:02:10|10897.2|10882.2|10897.9|10882.9|10897.9|10882.9|10897|10882|5
1633716140000|2021-10-08 18:02:20|10897.7|10882.7|10897|10882|10897.7|10882.7|10897|10882|4
1633716150000|2021-10-08 18:02:30|10896.7|10881.7|10896.7|10881.7|10896.7|10881.7|10896.7|10881.7|0
1633716160000|2021-10-08 18:02:40|10898.4|10883.4|10898.4|10883.4|10898.4|10883.4|10898.4|10883.4|16
1633716180000|2021-10-08 18:03:00|10898.1|10883.1|10897.8|10882.8|10898.1|10883.1|10897.8|10882.8|2
1633716190000|2021-10-08 18:03:10|10898.1|10883.1|10897.4|10882.4|10898.1|10883.1|10897.4|10882.4|0
1633716200000|2021-10-08 18:03:20|||||||||2
1633716210000|2021-10-08 18:03:30|10897.7|10882.7|10897.7|10882.7|10897.7|10882.7|10897.7|10882.7|14
1633716220000|2021-10-08 18:03:40|10898|10883|10898|10883|10898|10883|10898|10883|2
1633716230000|2021-10-08 18:03:50|10899.7|10884.7|10899|10884|10899.7|10884.7|10899|10884|19
1633716240000|2021-10-08 18:04:00|10905.5|10890.5|10907.5|10892.5|10907.5|10892.5|10905.4|10890.4|12
1633716250000|2021-10-08 18:04:10|10907.2|10892.2|10906.5|10891.5|10907.2|10892.2|10905.9|10890.9|20
1633716260000|2021-10-08 18:04:20|10907.2|10892.2|10903.4|10888.4|10907.2|10892.2|10901|10886|18
1633716270000|2021-10-08 18:04:30|10902.2|10887.2|10901.2|10886.2|10902.2|10887.2|10900.7|10885.7|1
1633716280000|2021-10-08 18:04:40|10901.9|10886.9|10902.2|10887.2|10902.2|10887.2|10901.9|10886.9|10
1633716290000|2021-10-08 18:04:50|10902.4|10887.4|10902.2|10887.2|10902.5|10887.5|10902.2|10887.2|2
1633716300000|2021-10-08 18:05:00|10902.4|10887.4|10902.2|10887.2|10902.7|10887.7|10901.2|10886.2|14
1633716310000|2021-10-08 18:05:10|10901.7|10886.7|10902.7|10887.7|10902.7|10887.7|10901.2|10886.2|160
1633716320000|2021-10-08 18:05:20|10904.2|10889.2|10904.5|10889.5|10904.5|10889.5|10904.2|10889.2|6
1633716330000|2021-10-08 18:05:30|10904.8|10889.8|10903.6|10888.6|10904.8|10889.8|10903.6|10888.6|13
1633716340000|2021-10-08 18:05:40|10904.8|10889.8|10907.4|10892.4|10908|10893|10904.8|10889.8|16
1633716350000|2021-10-08 18:05:50|10907.7|10892.7|10909.5|10894.5|10911|10896|10907.7|10892.7|3
1633716360000|2021-10-08 18:06:00|10910.6|10895.6|10914.1|10899.1|10914.3|10899.3|10909.7|10894.7|6
1633716370000|2021-10-08 18:06:10|10909.1|10894.1|10908.6|10893.6|10909.1|10894.1|10908.1|10893.1|2
1633716390000|2021-10-08 18:06:30|10909.1|10894.1|10905.6|10890.6|10911.6|10896.6|10905.6|10890.6|6
1633716400000|2021-10-08 18:06:40|10906.3|10891.3|10906.6|10891.6|10906.6|10891.6|10906.3|10891.3|1
1633716410000|2021-10-08 18:06:50|||||||||13
1633716420000|2021-10-08 18:07:00|10905.4|10890.4|10904.1|10889.1|10905.4|10890.4|10904.1|10889.1|2
1633716430000|2021-10-08 18:07:10|10903.2|10888.2|10901.7|10886.7|10903.2|10888.2|10901.7|10886.7|13
1633716440000|2021-10-08 18:07:20|||||||||3
1633716450000|2021-10-08 18:07:30|10903.4|10888.4|10903.2|10888.2|10903.6|10888.6|10903.2|10888.2|15
1633716460000|2021-10-08 18:07:40|||||||||2
1633716470000|2021-10-08 18:07:50|10902.9|10887.9|10902.4|10887.4|10903.1|10888.1|10902.4|10887.4|3
1633716480000|2021-10-08 18:08:00|10902.2|10887.2|10901.7|10886.7|10902.2|10887.2|10901.7|10886.7|12
1633716490000|2021-10-08 18:08:10|10901.5|10886.5|10900.6|10885.6|10901.5|10886.5|10900.6|10885.6|2
1633716500000|2021-10-08 18:08:20|10901.2|10886.2|10896.4|10881.4|10901.2|10886.2|10896.4|10881.4|57
1633716510000|2021-10-08 18:08:30|10896.2|10881.2|10892.7|10877.7|10896.2|10881.2|10892|10877|44
1633716520000|2021-10-08 18:08:40|10886.1|10871.1|10890.8|10875.8|10891.6|10876.6|10884.3|10869.3|42
1633716540000|2021-10-08 18:09:00|10891.1|10876.1|10888.6|10873.6|10891.1|10876.1|10888.6|10873.6|8
1633716550000|2021-10-08 18:09:10|10889.4|10874.4|10882.4|10867.4|10889.6|10874.6|10881.3|10866.3|77
1633716560000|2021-10-08 18:09:20|10883|10868|10891.8|10876.8|10892|10877|10882.2|10867.2|103
1633716570000|2021-10-08 18:09:30|10892.4|10877.4|10893.7|10878.7|10893.8|10878.8|10892.4|10877.4|24
1633716580000|2021-10-08 18:09:40|10896.2|10881.2|10901.4|10886.4|10901.4|10886.4|10892.4|10877.4|26
1633716590000|2021-10-08 18:09:50|10901.3|10886.3|10899.3|10884.3|10901.3|10886.3|10899|10884|11
1633716600000|2021-10-08 18:10:00|10899.5|10884.5|10900.8|10885.8|10901.9|10886.9|10899.2|10884.2|26
1633716610000|2021-10-08 18:10:10|10903|10888|10903.6|10888.6|10903.6|10888.6|10902.5|10887.5|9
1633716620000|2021-10-08 18:10:20|10904.4|10889.4|10903.4|10888.4|10905.3|10890.3|10903.4|10888.4|1
1633716630000|2021-10-08 18:10:30|10904.3|10889.3|10902.4|10887.4|10904.3|10889.3|10902.3|10887.3|11
1633716640000|2021-10-08 18:10:40|10902.6|10887.6|10902.7|10887.7|10902.8|10887.8|10901.9|10886.9|8
1633716650000|2021-10-08 18:10:50|10905.3|10890.3|10906.6|10891.6|10906.6|10891.6|10903.4|10888.4|14
1633716660000|2021-10-08 18:11:00|10907.4|10892.4|10905.6|10890.6|10907.4|10892.4|10905.6|10890.6|2
1633716670000|2021-10-08 18:11:10|10906.1|10891.1|10908.5|10893.5|10908.5|10893.5|10904.4|10889.4|15
1633716680000|2021-10-08 18:11:20|10908.2|10893.2|10908|10893|10915.2|10900.2|10906.7|10891.7|7
1633716690000|2021-10-08 18:11:30|10907.7|10892.7|10907.4|10892.4|10908.9|10893.9|10907.4|10892.4|41
1633716700000|2021-10-08 18:11:40|10909.9|10894.9|10908.9|10893.9|10909.9|10894.9|10908.9|10893.9|18
1633716710000|2021-10-08 18:11:50|10909.6|10894.6|10912|10897|10912|10897|10907.9|10892.9|5
1633716720000|2021-10-08 18:12:00|10910.5|10895.5|10910|10895|10910.5|10895.5|10910|10895|6
1633716730000|2021-10-08 18:12:10|10903.4|10888.4|10902.1|10887.1|10903.4|10888.4|10900|10885|17
1633716740000|2021-10-08 18:12:20|10902.4|10887.4|10904.4|10889.4|10904.4|10889.4|10902.4|10887.4|19
1633716750000|2021-10-08 18:12:30|10902.9|10887.9|10902.9|10887.9|10902.9|10887.9|10902.9|10887.9|4
1633716760000|2021-10-08 18:12:40|10903.1|10888.1|10903.1|10888.1|10903.1|10888.1|10903.1|10888.1|5
1633716770000|2021-10-08 18:12:50|10902.5|10887.5|10903.1|10888.1|10903.1|10888.1|10901.5|10886.5|23
1633716780000|2021-10-08 18:13:00|10903.2|10888.2|10906.8|10891.8|10907|10892|10903.2|10888.2|7
1633716790000|2021-10-08 18:13:10|10907.1|10892.1|10906.8|10891.8|10907.1|10892.1|10906.8|10891.8|31
1633716800000|2021-10-08 18:13:20|10907.2|10892.2|10904.6|10889.6|10907.5|10892.5|10902.9|10887.9|22
1633716810000|2021-10-08 18:13:30|10904.1|10889.1|10902.2|10887.2|10904.1|10889.1|10900.7|10885.7|8
1633716820000|2021-10-08 18:13:40|10901.4|10886.4|10895.2|10880.2|10901.4|10886.4|10894.8|10879.8|22
1633716830000|2021-10-08 18:13:50|10894.6|10879.6|10897.3|10882.3|10899|10884|10894.6|10879.6|24
1633716840000|2021-10-08 18:14:00|10897.1|10882.1|10893.7|10878.7|10897.1|10882.1|10887.7|10872.7|78
1633716850000|2021-10-08 18:14:10|10894.2|10879.2|10896.1|10881.1|10897.7|10882.7|10894.1|10879.1|170
1633716860000|2021-10-08 18:14:20|10897|10882|10907.1|10892.1|10907.1|10892.1|10897|10882|125
1633716870000|2021-10-08 18:14:30|10906.7|10891.7|10911.1|10896.1|10911.1|10896.1|10906.7|10891.7|88
1633716880000|2021-10-08 18:14:40|10911.3|10896.3|10909.9|10894.9|10913.5|10898.5|10909.9|10894.9|109
1633716890000|2021-10-08 18:14:50|10910.1|10895.1|10901.6|10886.6|10910.1|10895.1|10901.6|10886.6|96
1633716900000|2021-10-08 18:15:00|10902.9|10887.9|10911|10896|10911|10896|10902.9|10887.9|98
1633716910000|2021-10-08 18:15:10|10911.6|10896.6|10909.4|10894.4|10912.2|10897.2|10908.9|10893.9|24
1633716920000|2021-10-08 18:15:20|10909.1|10894.1|10909.4|10894.4|10909.4|10894.4|10908.9|10893.9|4
1633716930000|2021-10-08 18:15:30|10907.9|10892.9|10908.6|10893.6|10908.6|10893.6|10907.9|10892.9|2
1633716940000|2021-10-08 18:15:40|10910|10895|10915.2|10900.2|10915.2|10900.2|10910|10895|32
1633716950000|2021-10-08 18:15:50|10914.9|10899.9|10912.4|10897.4|10914.9|10899.9|10912.4|10897.4|11
1633716960000|2021-10-08 18:16:00|10910.4|10895.4|10910.4|10895.4|10910.4|10895.4|10910.4|10895.4|11
1633716970000|2021-10-08 18:16:10|10910.7|10895.7|10913.5|10898.5|10913.5|10898.5|10910.7|10895.7|8
1633716980000|2021-10-08 18:16:20|10914|10899|10912.8|10897.8|10914|10899|10911.4|10896.4|16
1633716990000|2021-10-08 18:16:30|10913.6|10898.6|10914.5|10899.5|10914.5|10899.5|10913.4|10898.4|0
1633717000000|2021-10-08 18:16:40|10915.9|10900.9|10916.4|10901.4|10916.4|10901.4|10915.9|10900.9|0
1633717020000|2021-10-08 18:17:00|||||||||1
1633717040000|2021-10-08 18:17:20|10916.1|10901.1|10911.6|10896.6|10916.1|10901.1|10911.6|10896.6|3
1633717050000|2021-10-08 18:17:30|||||||||3
1633717060000|2021-10-08 18:17:40|||||||||8
1633717070000|2021-10-08 18:17:50|10912.4|10897.4|10913.6|10898.6|10913.6|10898.6|10910.3|10887.9|16
1633717080000|2021-10-08 18:18:00|10914.7|10899.7|10913.9|10898.9|10914.7|10899.7|10913.9|10898.9|11
1633717090000|2021-10-08 18:18:10|10912.9|10897.9|10912.9|10897.9|10912.9|10897.9|10912.9|10897.9|1
1633717100000|2021-10-08 18:18:20|10906.5|10891.5|10906.5|10891.5|10906.5|10891.5|10906.5|10891.5|6
1633717110000|2021-10-08 18:18:30|10906.2|10891.2|10905.2|10890.2|10906.2|10891.2|10905.2|10890.2|22
1633717120000|2021-10-08 18:18:40|10904.5|10889.5|10904.1|10889.1|10904.5|10889.5|10904.1|10889.1|2
1633717130000|2021-10-08 18:18:50|10903|10888|10899.7|10884.7|10903|10888|10899.7|10884.7|2
1633717140000|2021-10-08 18:19:00|10899.2|10884.2|10899.2|10884.2|10899.2|10884.2|10899.2|10884.2|4
1633717150000|2021-10-08 18:19:10|10896.8|10881.8|10891.2|10876.2|10896.8|10881.8|10891.2|10876.2|10
1633717160000|2021-10-08 18:19:20|10891.4|10876.4|10891.4|10876.4|10891.4|10876.4|10891.4|10876.4|19
1633717170000|2021-10-08 18:19:30|10903.1|10888.1|10890.6|10875.6|10904.5|10889.5|10890.6|10875.6|10
1633717180000|2021-10-08 18:19:40|||||||||3
1633717190000|2021-10-08 18:19:50|10887.5|10872.5|10896.7|10881.7|10898.5|10883.5|10887.5|10872.5|27
1633914010000|2021-10-11 01:00:10|10838.9|10813.9|10834.7|10819.7|10838.9|10819.7|10833.5|10812.7|5
1633914020000|2021-10-11 01:00:20|10837.2|10812.2|10837.4|10812.4|10843.9|10819.7|10833.2|10803.7|9
1633914030000|2021-10-11 01:00:30|10826.3|10811.3|10835.9|10820.9|10835.9|10820.9|10823.8|10808.8|9
1633914040000|2021-10-11 01:00:40|10837.7|10812.7|10814.3|10799.3|10837.7|10816.9|10814|10797.5|22
1633914050000|2021-10-11 01:00:50|10814|10799|10816.6|10801.6|10817.5|10802.5|10813.9|10798.9|4
1633914060000|2021-10-11 01:01:00|10816.3|10801.3|10830.9|10793.4|10830.9|10801.3|10800.1|10783.6|46
1633914070000|2021-10-11 01:01:10|10828.6|10803.6|10833.7|10808.7|10839|10817.3|10823.6|10800.9|37
1633914080000|2021-10-11 01:01:20|10837.4|10799.9|10834.7|10809.7|10837.4|10809.7|10821.1|10799.9|9
1633914090000|2021-10-11 01:01:30|10826.6|10811.6|10825.5|10810.5|10829.1|10811.6|10818.4|10791.6|30
1633914100000|2021-10-11 01:01:40|10825.3|10810.3|10833.4|10818.4|10833.6|10818.6|10823.3|10808.3|20
1633914110000|2021-10-11 01:01:50|10834.9|10819.9|10813.9|10798.9|10834.9|10819.9|10805.1|10783.2|8
1633914120000|2021-10-11 01:02:00|10814.1|10799.1|10809.5|10794.5|10824.8|10800.9|10805|10786.2|2
1633914130000|2021-10-11 01:02:10|10811.9|10796.9|10811.1|10796.1|10813.5|10798.5|10811.1|10796.1|9
1633914140000|2021-10-11 01:02:20|||||||||7
1633914150000|2021-10-11 01:02:30|10811.4|10796.4|10813|10798|10819|10804|10811.4|10796.4|17
1633914160000|2021-10-11 01:02:40|10816.8|10801.8|10815.1|10800.1|10816.8|10801.8|10805.6|10790.6|5
1633914170000|2021-10-11 01:02:50|10816.1|10801.1|10818.9|10803.9|10818.9|10803.9|10816.1|10801.1|11
1633914180000|2021-10-11 01:03:00|10818.6|10803.6|10812.9|10797.9|10820.9|10805.9|10812.9|10797.9|20
1633914190000|2021-10-11 01:03:10|10811|10796|10806.9|10791.9|10814.9|10796|10806.9|10789.9|1
1633914200000|2021-10-11 01:03:20|10806.6|10791.6|10803.6|10788.6|10810.8|10791.6|10803.2|10785.8|1
1633914210000|2021-10-11 01:03:30|10804.9|10789.9|10805.4|10790.4|10805.4|10790.4|10802.6|10787.6|4
1633914220000|2021-10-11 01:03:40|10805.9|10790.9|10806.4|10791.4|10806.4|10791.4|10805.9|10790.9|1
1633914230000|2021-10-11 01:03:50|10804.7|10779.7|10803.7|10778.7|10804.7|10786.4|10801.4|10778.7|42
1633914240000|2021-10-11 01:04:00|10803.4|10778.4|10804.4|10779.4|10807.2|10786.9|10797.7|10778.4|1
1633914250000|2021-10-11 01:04:10|10799.7|10784.7|10799.7|10784.7|10805.1|10784.7|10799.7|10778.8|1
1633914260000|2021-10-11 01:04:20|10801.3|10786.3|10777.7|10752.7|10803|10786.3|10773.3|10745.7|34
1633914270000|2021-10-11 01:04:30|10778.3|10753.3|10751.2|10736.2|10783.7|10754.6|10751.2|10734.6|25
1633914280000|2021-10-11 01:04:40|10747.3|10732.3|10734.5|10719.5|10750.3|10735.3|10734.3|10719.3|36
1633914290000|2021-10-11 01:04:50|10728.2|10713.2|10718.2|10703.2|10728.2|10713.2|10713.2|10698.2|158
1633914300000|2021-10-11 01:05:00|10669.6|10644.6|10661.4|10646.4|10669.6|10646.4|10661.1|10643.8|248
1633914310000|2021-10-11 01:05:10|10664.9|10639.9|10657.1|10642.1|10664.9|10644.9|10651.2|10635.8|13
1633914320000|2021-10-11 01:05:20|10656.5|10641.5|10679.9|10642.4|10680.5|10653.8|10649.8|10633.5|98
1633914330000|2021-10-11 01:05:30|10680.2|10642.7|10689.2|10674.2|10690.2|10675.2|10676.4|10642.7|5
1633914340000|2021-10-11 01:05:40|10689.9|10674.9|10698.7|10683.7|10698.7|10683.7|10689.9|10674.9|2
1633914350000|2021-10-11 01:05:50|10701.9|10686.9|10706.7|10691.7|10708.2|10693.2|10701.9|10686.9|4
1633914360000|2021-10-11 01:06:00|10706.1|10691.1|10703.4|10688.4|10706.1|10691.1|10703.4|10688.4|3
1633914370000|2021-10-11 01:06:10|10702.9|10687.9|10702.9|10687.9|10706.1|10691.1|10702.4|10687.4|3
1633914380000|2021-10-11 01:06:20|||||||||1
1633914390000|2021-10-11 01:06:30|10703|10688|10707.6|10692.6|10707.6|10692.6|10702.9|10687.9|13
1633914400000|2021-10-11 01:06:40|10707.4|10692.4|10717.2|10702.2|10718|10703|10706.9|10691.9|31
1633914410000|2021-10-11 01:06:50|10720.8|10705.8|10719.8|10704.8|10720.8|10705.8|10719.8|10704.8|1
1633914420000|2021-10-11 01:07:00|10722|10707|10709.9|10672.4|10723.1|10708.1|10707.3|10669.8|56
1633914430000|2021-10-11 01:07:10|10710.2|10672.7|10687.4|10672.4|10710.2|10680.6|10687.4|10672.4|37
1633914440000|2021-10-11 01:07:20|10687.1|10672.1|10679.6|10664.6|10695.6|10672.4|10679.6|10658.1|26
1633914450000|2021-10-11 01:07:30|10686.6|10661.6|10681.9|10666.9|10686.6|10666.9|10681.9|10661.6|1
1633914460000|2021-10-11 01:07:40|10686.6|10661.6|10681.9|10666.9|10686.8|10666.9|10681.9|10661.6|6
1633914470000|2021-10-11 01:07:50|10694.9|10657.4|10700.1|10662.6|10702.4|10664.9|10694.9|10657.4|1
1633914480000|2021-10-11 01:08:00|10690.9|10675.9|10693.4|10678.4|10693.4|10678.4|10690.9|10675.9|0
1633914490000|2021-10-11 01:08:10|10693.2|10678.2|10697.9|10672.9|10697.9|10680.4|10692.9|10672.9|2
1633914510000|2021-10-11 01:08:30|10697.4|10672.4|10696.9|10671.9|10697.4|10672.4|10696.9|10671.9|0
1633914520000|2021-10-11 01:08:40|10697.1|10672.1|10697.1|10672.1|10697.1|10672.1|10697.1|10672.1|0
1633914530000|2021-10-11 01:08:50|10700.3|10662.8|10700.3|10662.8|10700.3|10662.8|10699.9|10662.4|8
1633914540000|2021-10-11 01:09:00|10700.4|10662.9|10698.8|10661.3|10700.4|10662.9|10698.8|10661.3|0
1633914570000|2021-10-11 01:09:30|10697.5|10660|10697.8|10660.3|10698.1|10660.6|10697.5|10660|1
1633914580000|2021-10-11 01:09:40|10697.2|10659.7|10690.9|10665.9|10697.2|10665.9|10690.9|10659.7|0
1633914590000|2021-10-11 01:09:50|10691.9|10666.9|10686.7|10671.7|10691.9|10671.7|10686.7|10666.9|1
1633914600000|2021-10-11 01:10:00|10691.9|10666.9|10687.2|10672.2|10691.9|10672.2|10686.7|10666.9|1
1633914610000|2021-10-11 01:10:10|10687.8|10672.8|10687.8|10672.8|10687.8|10672.8|10687.8|10672.8|0
1633914620000|2021-10-11 01:10:20|10688.7|10673.7|10696.8|10681.8|10696.8|10681.8|10688.7|10673.7|9
1633914630000|2021-10-11 01:10:30|10697.3|10672.3|10696.8|10671.8|10697.3|10672.3|10696.8|10671.8|1
1633914640000|2021-10-11 01:10:40|10691.4|10676.4|10720.1|10705.1|10720.1|10705.1|10691.4|10676.4|2
1633914650000|2021-10-11 01:10:50|10721.4|10706.4|10723.3|10698.3|10723.8|10708.8|10718.2|10698.3|6
1633914660000|2021-10-11 01:11:00||10708.3||10708.3||10708.3||10708.3|0
1633914670000|2021-10-11 01:11:10|10744.3|10719.3|10740.3|10725.3|10744.3|10725.3|10739.5|10719.3|7
1633914680000|2021-10-11 01:11:20|10729.1|10691.6|10727.3|10689.8|10729.1|10691.6|10716.7|10679.2|9
1633914690000|2021-10-11 01:11:30|10727.2|10689.7|10691.1|10676.1|10737.8|10700.3|10691.1|10676.1|36
1633914700000|2021-10-11 01:11:40|10690.6|10675.6|10721.1|10683.6|10723.3|10685.8|10690.6|10675.6|17
1633914720000|2021-10-11 01:12:00|10721.8|10684.3|10714.1|10689.1|10722.9|10689.6|10714.1|10682.8|0
1633914730000|2021-10-11 01:12:10|10714.3|10689.3|10725.4|10687.9|10725.4|10692.9|10714.3|10685.6|2
1633914740000|2021-10-11 01:12:20|10725.6|10688.1|10725.6|10688.1|10725.6|10688.1|10725.6|10688.1|1
1633914750000|2021-10-11 01:12:30|10727.9|10690.4|10734.6|10697.1|10734.6|10701.3|10726.3|10690.4|9
1633914760000|2021-10-11 01:12:40|10734.9|10697.4|10733.2|10718.2|10734.9|10718.2|10725.7|10697.4|0
1633914770000|2021-10-11 01:12:50|10715.9|10678.4|10713.3|10675.8|10729|10691.5|10713.3|10675.8|106
1633914780000|2021-10-11 01:13:00|10700.6|10663.1|10708|10683|10708|10683|10665.2|10649.1|120
1633914790000|2021-10-11 01:13:10|10708.5|10683.5|10693.4|10655.9|10708.5|10683.5|10667.4|10652.4|57
1633914800000|2021-10-11 01:13:20|10693.6|10656.1|10668.1|10653.1|10703.3|10665.8|10668.1|10653.1|8
1633914810000|2021-10-11 01:13:30|10667.8|10652.8|10667.1|10652.1|10667.8|10652.8|10667.1|10652.1|3
1633914820000|2021-10-11 01:13:40|10667.6|10652.6|10668.8|10653.8|10668.8|10653.8|10666.6|10651.6|11
1633914830000|2021-10-11 01:13:50|||||||||3
1633914840000|2021-10-11 01:14:00|10669.1|10654.1|10669.1|10654.1|10669.1|10654.1|10669.1|10654.1|7
1633914850000|2021-10-11 01:14:10|10669.3|10654.3|10688.9|10663.9|10694.6|10663.9|10669.3|10654.3|30
1633914860000|2021-10-11 01:14:20|10689.9|10664.9|10698.6|10661.1|10699.4|10664.9|10669.9|10654.9|79
1633914870000|2021-10-11 01:14:30|10697.6|10660.1|10689.5|10664.5|10698.2|10664.5|10689.5|10659.7|0
1633914880000|2021-10-11 01:14:40|10685.4|10670.4|10689.1|10664.1|10689.1|10671.1|10685.4|10664.1|2
1633914890000|2021-10-11 01:14:50|10689.3|10664.3|10689.3|10664.3|10689.3|10664.3|10689.3|10664.3|0
1633914900000|2021-10-11 01:15:00|10689|10664|10703.6|10666.1|10703.6|10666.1|10666.2|10649.2|138
1633914910000|2021-10-11 01:15:10|10697.8|10672.8|10668.3|10653.3|10703.6|10672.8|10667.2|10652.2|3
1633914920000|2021-10-11 01:15:20|10668|10653|10668.3|10653.3|10668.3|10653.3|10667.7|10652.7|6
1633914930000|2021-10-11 01:15:30|10668.6|10653.6|10667.8|10652.8|10668.6|10653.6|10667.8|10652.8|18
1633914940000|2021-10-11 01:15:40|10668.1|10653.1|10668.1|10653.1|10668.1|10653.1|10668.1|10653.1|3
1633914950000|2021-10-11 01:15:50|10668.4|10653.4|10670.6|10655.6|10670.6|10655.6|10668.4|10653.4|11
1633914960000|2021-10-11 01:16:00|10669.7|10654.7|10681.8|10666.8|10685.8|10666.8|10668.4|10653.4|10
1633914970000|2021-10-11 01:16:10|10699.3|10684.3|10712|10697|10713.5|10697.8|10699.3|10684.3|3
1633914980000|2021-10-11 01:16:20|10711.5|10696.5|10712.5|10687.5|10725.6|10704.8|10711.5|10687.5|9
1633914990000|2021-10-11 01:16:30|10712.3|10687.3|10712|10687|10712.5|10687.5|10711.7|10686.7|14
1633915000000|2021-10-11 01:16:40|10711.7|10686.7|10708.2|10670.7|10711.7|10686.7|10698.2|10660.7|3
1633915010000|2021-10-11 01:16:50|10708.6|10671.1|10711.4|10673.9|10711.5|10674|10708.6|10671.1|5
1633915020000|2021-10-11 01:17:00|10710.9|10673.4|10710.5|10673|10710.9|10673.4|10707.9|10670.4|7
1633915030000|2021-10-11 01:17:10|10710.7|10673.2|10709.9|10694.9|10713.4|10694.9|10707.7|10673.2|2
1633915040000|2021-10-11 01:17:20|10709.6|10694.6|10706.9|10691.9|10713.3|10694.9|10706.9|10688.3|1
1633915050000|2021-10-11 01:17:30|10708.1|10693.1|10714.6|10689.6|10714.6|10693.1|10708.1|10689.6|3
1633915060000|2021-10-11 01:17:40|10714.4|10689.4|10714.7|10689.7|10714.7|10694.4|10708.1|10689.1|4
1633915070000|2021-10-11 01:17:50|10711.7|10696.7|10724.4|10709.4|10724.4|10709.4|10711.7|10696.7|2
1633915080000|2021-10-11 01:18:00|||||||||1
1633915090000|2021-10-11 01:18:10|10724.6|10709.6|10724.9|10709.9|10724.9|10709.9|10724.6|10709.6|0
1633915100000|2021-10-11 01:18:20|10725.7|10710.7|10729.1|10714.1|10729.1|10714.1|10725.7|10710.7|0
1633915110000|2021-10-11 01:18:30|10729.2|10714.2|10731.7|10716.7|10731.7|10716.7|10729.2|10714.2|9
1633915120000|2021-10-11 01:18:40|10731.9|10716.9|10748.7|10733.7|10748.7|10733.7|10731.7|10716.7|17
1633915130000|2021-10-11 01:18:50|10749.4|10734.4|10736.6|10721.6|10751.2|10735.9|10736.6|10721.6|22
1633915140000|2021-10-11 01:19:00|10735.8|10720.8|10742.6|10717.6|10745.6|10721.1|10735.8|10717.6|1
1633915150000|2021-10-11 01:19:10|10744.8|10719.8|10746.5|10721.5|10746.5|10725.4|10740.4|10719.1|1
1633915160000|2021-10-11 01:19:20|10747.1|10722.1|10742.6|10727.6|10747.7|10727.6|10742.6|10722.1|0
1633915170000|2021-10-11 01:19:30|10742.2|10727.2|10766.4|10728.9|10766.4|10729.4|10742.2|10727.2|22
1633915180000|2021-10-11 01:19:40|10766.9|10729.4|10768.9|10731.4|10768.9|10731.4|10766.9|10729.4|1
1633915190000|2021-10-11 01:19:50|10757.6|10720.1|10744.8|10729.8|10757.6|10729.8|10743.6|10720.1|2
1633915200000|2021-10-11 01:20:00|10747.4|10732.4|10762.5|10747.5|10762.5|10747.5|10747.4|10723.9|1
1633915210000|2021-10-11 01:20:10|10763.2|10748.2|10773.1|10758.1|10773.1|10758.1|10762.3|10747.3|5
1633915220000|2021-10-11 01:20:20|10775.6|10760.6|10783.7|10758.7|10784.1|10760.6|10775.6|10758.4|3
1633915230000|2021-10-11 01:20:30|10784.1|10759.1|10774.4|10736.9|10784.1|10759.1|10774.4|10736.9|21
1633915240000|2021-10-11 01:20:40|10774|10736.5|10774.6|10737.1|10774.6|10737.1|10773.1|10735.6|0
1633915250000|2021-10-11 01:20:50|10774.7|10737.2|10766.6|10741.6|10776.3|10741.6|10766.6|10737.2|0
1633915270000|2021-10-11 01:21:10|10773.7|10736.2|10773.7|10736.2|10773.7|10736.2|10773.7|10736.2|0
1633915300000|2021-10-11 01:21:40|10773.1|10735.6|10765.7|10740.7|10773.1|10741.4|10765.7|10735.5|6
1633915310000|2021-10-11 01:21:50|10765.9|10740.9|10760|10745|10766.5|10746|10760|10740.6|2
1633915320000|2021-10-11 01:22:00|10765.5|10740.5|10761.3|10746.3|10765.5|10746.3|10761|10740.5|1
1633915330000|2021-10-11 01:22:10|10761.1|10746.1|10761.7|10746.7|10761.7|10746.7|10760.8|10745.8|0
1633915340000|2021-10-11 01:22:20|||||||||3
1633915350000|2021-10-11 01:22:30|||||||||1
1633915360000|2021-10-11 01:22:40|10761.5|10746.5|10761.2|10746.2|10761.5|10746.5|10761.2|10746.2|0
1633915380000|2021-10-11 01:23:00|10761.7|10746.7|10761.7|10746.7|10761.7|10746.7|10761.7|10746.7|0
1633915390000|2021-10-11 01:23:10|10762.7|10747.7|10762.7|10747.7|10762.7|10747.7|10762.7|10747.7|0
1633915400000|2021-10-11 01:23:20|10766.5|10751.5|10753.2|10715.7|10766.5|10751.5|10753.2|10715.7|61
1633915410000|2021-10-11 01:23:30|10753.7|10716.2|10753.2|10715.7|10753.7|10716.2|10753.2|10715.7|1
1633915420000|2021-10-11 01:23:40|10756.4|10741.4|10743.2|10705.7|10760.8|10743|10743.2|10705.7|71
1633915430000|2021-10-11 01:23:50|10743|10705.5|10719|10681.5|10743|10705.5|10695|10680|41
1633915440000|2021-10-11 01:24:00|10717.7|10680.2|10716.8|10679.3|10717.7|10680.2|10716.1|10678.6|0
1633915450000|2021-10-11 01:24:10|10719.5|10682|10732.3|10694.8|10732.4|10694.9|10719.5|10682|5
1633915470000|2021-10-11 01:24:30|10730.8|10693.3|10738.3|10700.8|10739.3|10701.8|10730.2|10692.7|0
1633915480000|2021-10-11 01:24:40|10738.7|10701.2|10721.5|10706.5|10739.3|10709.2|10721.5|10701.2|0
1633915500000|2021-10-11 01:25:00|10722.1|10707.1|10722.1|10707.1|10722.1|10707.1|10722.1|10707.1|1
1633915510000|2021-10-11 01:25:10|10731.6|10716.6|10731.6|10716.6|10731.6|10716.6|10731.6|10716.6|3
1633915530000|2021-10-11 01:25:30|10734.1|10719.1|10734.1|10719.1|10734.1|10719.1|10734.1|10719.1|0
1633915540000|2021-10-11 01:25:40|10731.3|10716.3|10744.5|10719.5|10744.5|10727.1|10731.3|10716.3|4
1633915550000|2021-10-11 01:25:50|10751.4|10713.9|10752.3|10714.8|10752.3|10714.8|10751.4|10713.9|0
1633915560000|2021-10-11 01:26:00|10755.1|10717.6|10755.1|10717.6|10755.1|10717.6|10755.1|10717.6|0
1633915590000|2021-10-11 01:26:30|10721.3|10706.3|10721.3|10706.3|10721.3|10706.3|10721.3|10706.3|12
1633915600000|2021-10-11 01:26:40|10711.6|10696.6|10711.6|10696.6|10711.6|10696.6|10711.6|10696.6|4
1633915610000|2021-10-11 01:26:50|10713.8|10698.8|10720.1|10695.1|10720.1|10698.8|10713.8|10695.1|2
1633915620000|2021-10-11 01:27:00|10710.6|10695.6|10710.6|10695.6|10710.6|10695.6|10710.6|10695.6|0
1633915690000|2021-10-11 01:28:10|10699.6|10684.6|10699.6|10684.6|10699.6|10684.6|10699.6|10684.6|1
1633915710000|2021-10-11 01:28:30|10706.4|10681.4|10709.1|10684.1|10709.4|10684.4|10706.4|10681.4|6
1633915720000|2021-10-11 01:28:40|10705.2|10690.2|10713.5|10688.5|10714.4|10695.9|10705.2|10684.1|0
1633915730000|2021-10-11 01:28:50|10711.8|10686.8|10711.8|10686.8|10711.8|10686.8|10711.8|10686.8|0
1633915740000|2021-10-11 01:29:00|10709.9|10684.9|10714.4|10689.4|10714.5|10689.4|10709|10677|2
1633915750000|2021-10-11 01:29:10|10710.5|10695.5|10714.1|10699.1|10714.1|10699.1|10710.5|10695.5|3
1633915760000|2021-10-11 01:29:20|10713|10698|10703.3|10665.8|10715.3|10698|10703.3|10665.8|17
1633915770000|2021-10-11 01:29:30|10707.4|10669.9|10704.2|10666.7|10715.5|10690.5|10704.2|10666.7|3
1633915780000|2021-10-11 01:29:40|10717.8|10680.3|10697|10682|10717.8|10682|10697|10664.3|0
1633915790000|2021-10-11 01:29:50|10696.8|10659.3|10700.1|10675.1|10700.1|10682|10688.5|10659.3|0
1633915800000|2021-10-11 01:30:00|10691.4|10666.4|10691.4|10666.4|10699.8|10681.9|10691.4|10666.4|0
1633915810000|2021-10-11 01:30:10|10696.1|10671.1|10711.9|10696.9|10711.9|10696.9|10696.1|10666.8|4
1633915820000|2021-10-11 01:30:20|10712.6|10697.6|10708.2|10670.7|10713.9|10698.9|10701.6|10670.7|2
1633915830000|2021-10-11 01:30:30|10712|10674.5|10710.9|10685.9|10712|10685.9|10705.5|10669.2|0
1633915840000|2021-10-11 01:30:40|10710.7|10685.7|10710.4|10685.4|10710.7|10685.7|10710.4|10685.4|0
1633915860000|2021-10-11 01:31:00|||||||||1
1633915870000|2021-10-11 01:31:10|10707.7|10682.7|10707.7|10682.7|10707.7|10682.7|10707.7|10682.7|0
1633915890000|2021-10-11 01:31:30|10704|10689|10704|10689|10704|10689|10704|10689|0
1633915900000|2021-10-11 01:31:40|10704.4|10689.4|10704.4|10689.4|10704.4|10689.4|10704.4|10689.4|1
1633915920000|2021-10-11 01:32:00|10705|10690|10705|10690|10705|10690|10705|10690|1
1633915930000|2021-10-11 01:32:10|10704.6|10689.6|10704.6|10689.6|10704.6|10689.6|10704.6|10689.6|0
1633915940000|2021-10-11 01:32:20|10705|10690|10705|10690|10705|10690|10705|10690|1
1633915950000|2021-10-11 01:32:30|||||||||1
1633915990000|2021-10-11 01:33:10|10705.7|10690.7|10709|10684|10709|10690.7|10705.7|10684|2
1633916000000|2021-10-11 01:33:20|10703.5|10688.5|10706.4|10681.4|10711.5|10692.5|10703.5|10681.4|4
1633916010000|2021-10-11 01:33:30|10710.5|10685.5|10704.7|10679.7|10710.5|10685.5|10704.7|10679.7|1
1633916020000|2021-10-11 01:33:40|10706|10691|10706|10691|10706|10691|10706|10691|0
1633916030000|2021-10-11 01:33:50|10706.5|10691.5|10706.5|10691.5|10706.5|10691.5|10706.5|10691.5|0
1633916040000|2021-10-11 01:34:00|10707|10692|10707|10692|10707|10692|10707|10692|0
1633916050000|2021-10-11 01:34:10|10718.7|10693.7|10714.6|10689.6|10718.7|10693.7|10714.1|10689.1|2
1633916090000|2021-10-11 01:34:50|10713|10688|10718.2|10680.7|10718.4|10688|10713|10680.7|1
1633916100000|2021-10-11 01:35:00|10720.1|10682.6|10720.6|10683.1|10720.6|10683.1|10720.1|10682.6|0
1633916180000|2021-10-11 01:36:20|10720|10682.5|10718.6|10681.1|10720|10682.5|10718.6|10681.1|2
1633916190000|2021-10-11 01:36:30|10720.2|10682.7|10713.9|10676.4|10720.2|10682.7|10713.9|10676.4|0
1633916200000|2021-10-11 01:36:40|||||||||3
1633916210000|2021-10-11 01:36:50|10713.5|10676|10713.5|10676|10713.5|10676|10713.5|10676|0
1633916260000|2021-10-11 01:37:40|10704.9|10689.9|10707.6|10692.6|10707.6|10692.6|10704.9|10689.9|0
1633916280000|2021-10-11 01:38:00|10707.3|10692.3|10707.1|10692.1|10707.3|10692.3|10707.1|10692.1|1
1633916310000|2021-10-11 01:38:30|10706.8|10691.8|10706.8|10691.8|10706.8|10691.8|10706.8|10691.8|15
1633916320000|2021-10-11 01:38:40|10706.2|10691.2|10719.1|10681.6|10719.1|10691.2|10706.2|10681.6|1
1633916350000|2021-10-11 01:39:10|10719.3|10681.8|10719.3|10681.8|10719.3|10681.8|10719.1|10681.6|0
1633916380000|2021-10-11 01:39:40|10713.4|10688.4|10713.4|10688.4|10713.4|10688.4|10713.4|10688.4|0
1633916390000|2021-10-11 01:39:50|10711.7|10696.7|10711.7|10696.7|10711.7|10696.7|10711.7|10696.7|0
1633916400000|2021-10-11 01:40:00|10715.4|10690.4|10720.8|10683.3|10720.8|10690.4|10713.8|10683.3|13
1633916410000|2021-10-11 01:40:10|10715.1|10690.1|10720.8|10683.3|10720.8|10690.1|10715.1|10683.3|1
1633916420000|2021-10-11 01:40:20|10712|10697|10722.5|10685|10722.5|10698.5|10712|10685|4
1633916430000|2021-10-11 01:40:30|10721|10683.5|10714.2|10689.2|10721|10689.4|10714.2|10683.5|1
1633916440000|2021-10-11 01:40:40|10714.4|10689.4|10714.4|10689.4|10714.4|10689.4|10714.4|10689.4|0
1633916450000|2021-10-11 01:40:50|10711.4|10696.4|10713.9|10698.9|10713.9|10698.9|10711.4|10696.4|0
1633916460000|2021-10-11 01:41:00|10713.6|10698.6|10721.5|10684|10721.5|10698.6|10711.4|10684|5
1633916470000|2021-10-11 01:41:10|10721.2|10683.7|10721.2|10683.7|10721.3|10683.8|10721|10683.5|0
1633916480000|2021-10-11 01:41:20|10715.8|10690.8|10715.8|10690.8|10715.8|10690.8|10715.8|10690.8|0
1633916490000|2021-10-11 01:41:30|10721.3|10683.8|10721.3|10683.8|10721.3|10683.8|10721.3|10683.8|2
1633916500000|2021-10-11 01:41:40|10714.7|10689.7|10721.3|10683.8|10721.3|10689.7|10714.7|10683.8|0
1633916510000|2021-10-11 01:41:50|10721.5|10684|10715.5|10690.5|10721.5|10690.5|10715.5|10684|1
1633916560000|2021-10-11 01:42:40|||||||||2
1633916570000|2021-10-11 01:42:50|10721.2|10683.7|10721.2|10683.7|10721.2|10683.7|10721.2|10683.7|1
1633916590000|2021-10-11 01:43:10|||||||||2
1633916610000|2021-10-11 01:43:30|10714|10689|10713.8|10688.8|10714|10689|10713.8|10688.8|0
1633916620000|2021-10-11 01:43:40|10705|10667.5|10691.8|10666.8|10705|10667.5|10691.8|10666.8|4
1633916640000|2021-10-11 01:44:00|10693.7|10668.7|10693.7|10668.7|10693.7|10668.7|10693.7|10668.7|0
1633916660000|2021-10-11 01:44:20|10693.2|10668.2|10693.2|10668.2|10693.2|10668.2|10693.2|10668.2|1
1633916670000|2021-10-11 01:44:30|10693.3|10668.3|10693.7|10668.7|10693.7|10668.7|10693.3|10668.3|1
1633916680000|2021-10-11 01:44:40|10690.5|10675.5|10692.5|10667.5|10692.5|10675.5|10689.6|10667.5|4
1633916690000|2021-10-11 01:44:50|10692.3|10667.3|10692.8|10667.8|10692.8|10667.8|10692.3|10667.3|1
1633916700000|2021-10-11 01:45:00|10693.1|10668.1|10693.1|10668.1|10693.1|10668.1|10693.1|10668.1|2
1633916760000|2021-10-11 01:46:00|10692.8|10667.8|10692.8|10667.8|10692.8|10667.8|10692.8|10667.8|2
1633916770000|2021-10-11 01:46:10|10693.4|10668.4|10693.4|10668.4|10693.4|10668.4|10693.4|10668.4|0
1633916780000|2021-10-11 01:46:20|10693.9|10668.9|10693.4|10668.4|10693.9|10668.9|10693.4|10668.4|0
1633916810000|2021-10-11 01:46:50|10698.8|10661.3|10695.9|10658.4|10698.8|10666.6|10688.8|10658.4|2
1633916820000|2021-10-11 01:47:00|10701.3|10663.8|10703.3|10665.8|10703.3|10665.8|10701.3|10663.8|0
1633916830000|2021-10-11 01:47:10|10699.5|10662|10700|10662.5|10700|10662.5|10699.5|10662|0
1633916840000|2021-10-11 01:47:20|10702.5|10665|10696.7|10659.2|10702.5|10665|10696.7|10659.2|1
1633916850000|2021-10-11 01:47:30|10697.3|10659.8|10691.9|10654.4|10697.7|10660.2|10691.9|10654.4|0
1633916860000|2021-10-11 01:47:40|10691.5|10654|10690.5|10653|10691.5|10654|10690.5|10653|0
1633916900000|2021-10-11 01:48:20|10692.8|10655.3|10694.3|10656.8|10694.3|10656.8|10692.8|10655.3|5
1633916910000|2021-10-11 01:48:30|10694.8|10657.3|10699.8|10662.3|10699.8|10662.3|10694.8|10657.3|0
1633916920000|2021-10-11 01:48:40|10700.3|10662.8|10700.3|10662.8|10700.3|10662.8|10700.3|10662.8|0
1633916930000|2021-10-11 01:48:50|10699.2|10661.7|10698.8|10661.3|10699.2|10661.7|10697.3|10659.8|0
1633916940000|2021-10-11 01:49:00|10699.4|10661.9|10699|10661.5|10699.4|10661.9|10699|10661.5|1
1633916950000|2021-10-11 01:49:10|10700.6|10663.1|10699.8|10662.3|10700.6|10663.1|10699.8|10662.3|0
1633916970000|2021-10-11 01:49:30|10700.8|10663.3|10700|10662.5|10700.8|10663.3|10700|10662.5|0
1633916980000|2021-10-11 01:49:40|10699.4|10661.9|10694.5|10657|10699.4|10661.9|10694.5|10657|0
1633917010000|2021-10-11 01:50:10|10694.7|10657.2|10695|10657.5|10695|10657.5|10694.7|10657.2|0
1633917040000|2021-10-11 01:50:40|10698.3|10660.8|10698.7|10661.2|10698.7|10661.2|10698.3|10660.8|5
1633917050000|2021-10-11 01:50:50|10701.4|10663.9|10700.9|10663.4|10701.4|10663.9|10700.9|10663.4|3
1633917060000|2021-10-11 01:51:00|10701|10663.5|10701.4|10663.9|10701.4|10663.9|10701|10663.5|0
1633917080000|2021-10-11 01:51:20|10694.7|10669.7|10703.9|10666.4|10703.9|10669.7|10694.7|10666.4|7
1633917090000|2021-10-11 01:51:30|10703.4|10665.9|10704.4|10666.9|10704.4|10666.9|10703.4|10665.9|0
1633917110000|2021-10-11 01:51:50|10704.9|10667.4|10737.5|10700|10764.8|10749.8|10704.9|10667.4|33
1633917120000|2021-10-11 01:52:00|10737.2|10699.7|10744.6|10707.1|10745.1|10707.6|10737.2|10699.7|19
1633917130000|2021-10-11 01:52:10|10745|10707.5|10748.1|10710.6|10748.1|10710.6|10745|10707.5|0
1633917140000|2021-10-11 01:52:20|10753.6|10716.1|10753.6|10716.1|10753.6|10716.1|10753.6|10716.1|0
1633917150000|2021-10-11 01:52:30|10751.7|10714.2|10749.4|10711.9|10751.7|10714.2|10749.4|10711.9|1
1633917160000|2021-10-11 01:52:40|10749.7|10712.2|10750.6|10713.1|10751.6|10714.1|10749.3|10711.8|2
1633917170000|2021-10-11 01:52:50|10749.1|10711.6|10749.6|10712.1|10749.6|10712.1|10749.1|10711.6|0
1633917180000|2021-10-11 01:53:00|10749.1|10711.6|10750.9|10713.4|10750.9|10713.4|10749.1|10711.6|4
1633917190000|2021-10-11 01:53:10|10751.6|10714.1|10754.4|10716.9|10754.4|10716.9|10751.6|10714.1|0
1633917210000|2021-10-11 01:53:30|10755|10717.5|10755|10717.5|10755|10717.5|10755|10717.5|0
1633917230000|2021-10-11 01:53:50|10754.7|10717.2|10754|10716.5|10754.8|10717.3|10754|10716.5|11
1633917240000|2021-10-11 01:54:00|10754.3|10716.8|10754|10716.5|10754.3|10716.8|10754|10716.5|0
1633917250000|2021-10-11 01:54:10|10753.3|10715.8|10753.8|10716.3|10753.8|10716.3|10753.3|10715.8|0
1633917260000|2021-10-11 01:54:20|10749.9|10712.4|10749.9|10712.4|10749.9|10712.4|10749.9|10712.4|0
1633917300000|2021-10-11 01:55:00|10750.2|10712.7|10750|10712.5|10750.2|10712.7|10725|10710|2
1633917310000|2021-10-11 01:55:10|10746.6|10709.1|10750.7|10713.2|10752.3|10714.8|10746.6|10709.1|3
1633917320000|2021-10-11 01:55:20|10750.5|10713|10748.7|10711.2|10751.1|10713.6|10748.7|10711.2|1
1633917340000|2021-10-11 01:55:40|10748.5|10711|10748.7|10711.2|10748.7|10711.2|10748.5|10711|0
1633917350000|2021-10-11 01:55:50|10748.5|10711|10747.6|10710.1|10748.5|10711|10747.6|10710.1|1
1633917360000|2021-10-11 01:56:00|10740.9|10703.4|10732.8|10695.3|10740.9|10703.4|10732.8|10695.3|5
1633917370000|2021-10-11 01:56:10|10742.1|10704.6|10742.4|10704.9|10742.4|10704.9|10741.9|10704.4|2
1633917380000|2021-10-11 01:56:20|10742.9|10705.4|10742.7|10705.2|10742.9|10705.4|10742.7|10705.2|0
1633917400000|2021-10-11 01:56:40|10745.6|10708.1|10742.5|10705|10745.6|10708.1|10742.5|10705|1
1633917410000|2021-10-11 01:56:50|10741.8|10704.3|10741.8|10704.3|10741.8|10704.3|10741.8|10704.3|0
1633917420000|2021-10-11 01:57:00|10736.8|10721.8|10736.8|10721.8|10736.8|10721.8|10736.8|10721.8|0
1633917430000|2021-10-11 01:57:10|10736.9|10721.9|10736.3|10721.3|10737.3|10722.3|10736.3|10721.3|0
1633917460000|2021-10-11 01:57:40|10734.4|10719.4|10738.6|10713.6|10738.6|10719.4|10734.4|10713.3|3
1633917470000|2021-10-11 01:57:50|10734.4|10709.4|10734.4|10709.4|10734.4|10709.4|10734.4|10709.4|3
1633917490000|2021-10-11 01:58:10|10730.2|10715.2|10730.3|10715.3|10730.3|10715.3|10730.2|10715.2|0
1633917500000|2021-10-11 01:58:20|10730.5|10715.5|10730.5|10715.5|10730.5|10715.5|10730.5|10715.5|0
1633917550000|2021-10-11 01:59:10|10729.8|10714.8|10726.6|10711.6|10729.8|10714.8|10726.6|10711.6|0
1633917560000|2021-10-11 01:59:20|10726.8|10711.8|10726.8|10711.8|10726.8|10711.8|10726.8|10711.8|0
1633917580000|2021-10-11 01:59:40|||||||||1
1633917610000|2021-10-11 02:00:10|10725.8|10710.8|10725.8|10710.8|10725.8|10710.8|10725.8|10710.8|1
1633917620000|2021-10-11 02:00:20|10724.2|10709.2|10724.2|10709.2|10724.2|10709.2|10724.2|10709.2|0
1633917630000|2021-10-11 02:00:30|||||||||5
1633917640000|2021-10-11 02:00:40|10725.8|10710.8|10726.1|10711.1|10726.1|10711.1|10725.8|10710.8|1
1633917650000|2021-10-11 02:00:50|10727.9|10712.9|10727.9|10712.9|10727.9|10712.9|10727.9|10712.9|5
1633917660000|2021-10-11 02:01:00|10728.5|10713.5|10729.3|10714.3|10729.3|10714.3|10728.5|10713.5|0
1633917670000|2021-10-11 02:01:10|10729|10714|10729|10714|10729|10714|10729|10714|0
1633917680000|2021-10-11 02:01:20|10729.9|10714.9|10740.4|10725.4|10740.4|10725.4|10729.9|10714.9|1
1633917690000|2021-10-11 02:01:30|10744.3|10719.3|10744.3|10719.3|10744.3|10719.3|10744.3|10719.3|1
1633917700000|2021-10-11 02:01:40|10743|10718|10738.9|10723.9|10743|10723.9|10738.9|10718|3
1633917710000|2021-10-11 02:01:50|10740.4|10725.4|10741.1|10726.1|10741.1|10726.1|10740.4|10725.4|0
1633917720000|2021-10-11 02:02:00|10745.9|10720.9|10740.8|10725.8|10745.9|10725.8|10740.8|10720.9|1
1633917730000|2021-10-11 02:02:10|10743.1|10728.1|10743.1|10728.1|10743.1|10728.1|10743.1|10728.1|0
1633917740000|2021-10-11 02:02:20|10741.1|10726.1|10741.1|10726.1|10741.1|10726.1|10741.1|10726.1|1
1633917750000|2021-10-11 02:02:30|10740.8|10725.8|10740.8|10725.8|10740.8|10725.8|10740.8|10725.8|0
1633917760000|2021-10-11 02:02:40|10739.5|10724.5|10739.5|10724.5|10739.5|10724.5|10739.5|10724.5|0
1633917820000|2021-10-11 02:03:40|10739.2|10724.2|10739.2|10724.2|10739.2|10724.2|10739.2|10724.2|0
1633917850000|2021-10-11 02:04:10|10739.9|10724.9|10744.4|10719.4|10744.4|10726.2|10739.9|10719.4|1
1633917920000|2021-10-11 02:05:20|10736|10721|10730.8|10693.3|10736|10721|10730.8|10693.3|5
1633917930000|2021-10-11 02:05:30|10731.9|10694.4|10735.3|10697.8|10735.5|10698|10731.9|10694.4|0
1633917940000|2021-10-11 02:05:40|10719.6|10704.6|10716.9|10679.4|10719.6|10704.6|10708.9|10679.4|1
1633917950000|2021-10-11 02:05:50|10716.6|10679.1|10716.9|10679.4|10716.9|10679.4|10716.6|10679.1|1
1633917960000|2021-10-11 02:06:00|10716.6|10679.1|10713.6|10676.1|10716.6|10679.1|10713.6|10676.1|1
1633917990000|2021-10-11 02:06:30|10714.2|10676.7|10714.4|10676.9|10714.4|10676.9|10714.2|10676.7|1
1633918000000|2021-10-11 02:06:40|10713.9|10676.4|10713.4|10675.9|10713.9|10676.4|10713.4|10675.9|0
1633918010000|2021-10-11 02:06:50|10700.1|10685.1|10710.9|10673.4|10710.9|10685.1|10700.1|10673.4|10
1633918030000|2021-10-11 02:07:10|10714.1|10676.6|10714.1|10676.6|10714.1|10676.6|10714.1|10676.6|0
1633918040000|2021-10-11 02:07:20|10705.4|10690.4|10705.4|10690.4|10705.4|10690.4|10705.4|10690.4|0
1633918050000|2021-10-11 02:07:30|10711.4|10696.4|10710.1|10685.1|10715.7|10697.4|10710.1|10685.1|0
1633918060000|2021-10-11 02:07:40|10709.6|10684.6|10709.6|10684.6|10709.6|10684.6|10709.6|10684.6|0
1633918070000|2021-10-11 02:07:50|10712.1|10687.1|10712.1|10687.1|10712.1|10687.1|10712.1|10687.1|0
1633918080000|2021-10-11 02:08:00|10712.3|10687.3|10711.8|10696.8|10712.6|10696.8|10709.9|10687.3|6
1633918090000|2021-10-11 02:08:10|10711.4|10696.4|10711.4|10696.4|10711.4|10696.4|10711.4|10696.4|0
1633918100000|2021-10-11 02:08:20|||||||||5
1633918110000|2021-10-11 02:08:30|10711.1|10696.1|10711.1|10696.1|10711.1|10696.1|10711.1|10696.1|1
1633918170000|2021-10-11 02:09:30|10710.6|10695.6|10710.6|10695.6|10710.6|10695.6|10710.6|10695.6|0
1633918200000|2021-10-11 02:10:00|10711.9|10696.9|10714.6|10699.6|10714.6|10699.6|10711.9|10696.9|1
1633918210000|2021-10-11 02:10:10|10723.3|10698.3|10729.6|10704.6|10729.6|10704.6|10723.3|10698.3|9
1633918220000|2021-10-11 02:10:20|10729.4|10704.4|10728.6|10703.6|10729.4|10704.4|10728.6|10703.6|0
1633918230000|2021-10-11 02:10:30|10728.4|10703.4|10730.6|10705.6|10730.6|10705.6|10728.1|10703.1|0
1633918240000|2021-10-11 02:10:40|10730.8|10705.8|10730.8|10705.8|10730.8|10705.8|10730.8|10705.8|0
1633918250000|2021-10-11 02:10:50|10726.7|10711.7|10726.7|10711.7|10726.7|10711.7|10726.7|10711.7|3
1633918260000|2021-10-11 02:11:00|10728.3|10713.3|10728.3|10713.3|10728.3|10713.3|10728.3|10713.3|0
1633918300000|2021-10-11 02:11:40|10728.9|10713.9|10728.6|10713.6|10728.9|10713.9|10728.6|10713.6|2
1633918330000|2021-10-11 02:12:10|10731.1|10716.1|10731.1|10716.1|10731.1|10716.1|10731.1|10716.1|0
1633918340000|2021-10-11 02:12:20|10733.1|10718.1|10733.1|10718.1|10735.6|10720.6|10733.1|10718.1|10
1633918350000|2021-10-11 02:12:30|10732.9|10717.9|10734.1|10719.1|10734.1|10719.1|10732.9|10717.9|1
1633918370000|2021-10-11 02:12:50|10733.9|10718.9|10733.9|10718.9|10733.9|10718.9|10733.9|10718.9|0
1633918380000|2021-10-11 02:13:00|10719.5|10694.5|10719.5|10694.5|10719.5|10694.5|10719.5|10694.5|9
1633918390000|2021-10-11 02:13:10|10716.1|10691.1|10694.6|10679.6|10716.1|10691.1|10694.6|10679.6|4
1633918410000|2021-10-11 02:13:30|||||||||1
1633918490000|2021-10-11 02:14:50|10698.3|10673.3|10696.7|10671.7|10698.3|10673.3|10696.5|10671.5|3
1633918500000|2021-10-11 02:15:00|10697|10672|10697|10672|10697|10672|10697|10672|0
1633918520000|2021-10-11 02:15:20|10697.4|10672.4|10697.4|10672.4|10697.4|10672.4|10697.4|10672.4|0
1633918530000|2021-10-11 02:15:30|10697.2|10672.2|10697.2|10672.2|10697.2|10672.2|10697.2|10672.2|0
1633918540000|2021-10-11 02:15:40|10697|10672|10692|10677|10697|10677|10688|10672|0
1633918560000|2021-10-11 02:16:00|10688.4|10673.4|10688.4|10673.4|10688.4|10673.4|10688.4|10673.4|0
1633918580000|2021-10-11 02:16:20|10696.6|10671.6|10696.6|10671.6|10696.6|10671.6|10696.6|10671.6|0
1633918670000|2021-10-11 02:17:50|||||||||1
1633918680000|2021-10-11 02:18:00|10703.8|10666.3|10698.3|10673.3|10703.8|10673.3|10698.3|10666.3|2
1633918690000|2021-10-11 02:18:10|10698.8|10673.8|10699.4|10674.4|10699.4|10674.4|10698.8|10673.8|1
1633918700000|2021-10-11 02:18:20|10699|10674|10699|10674|10699|10674|10699|10674|0
1633918870000|2021-10-11 02:21:10|10716.6|10679.1|10717.2|10679.7|10717.2|10679.7|10716.6|10679.1|1
1633918890000|2021-10-11 02:21:30|10716.9|10679.4|10716.9|10679.4|10716.9|10679.4|10716.9|10679.4|0
1633918900000|2021-10-11 02:21:40|10675|10660|10674.8|10659.8|10675|10660|10674.5|10659.5|1
1633918910000|2021-10-11 02:21:50|10674.7|10659.7|10675|10660|10675|10660|10674.7|10659.7|0
1633918920000|2021-10-11 02:22:00|10678.2|10663.2|10675|10660|10678.2|10663.2|10675|10660|0
1633918940000|2021-10-11 02:22:20|10674.5|10659.5|10675|10660|10675|10660|10674.5|10659.5|0
1633918950000|2021-10-11 02:22:30|10674.8|10659.8|10675.1|10660.1|10675.5|10660.5|10674.6|10659.6|0
1633918960000|2021-10-11 02:22:40|10675|10660|10674.6|10659.6|10675|10660|10674.6|10659.6|0
1633918970000|2021-10-11 02:22:50|10675.1|10660.1|10706.2|10668.7|10706.2|10668.7|10674.5|10653|1
1633918980000|2021-10-11 02:23:00|10706.5|10669|10706.5|10669|10706.5|10669|10706.5|10669|0
1633918990000|2021-10-11 02:23:10|10702.7|10665.2|10685.4|10660.4|10702.7|10665.2|10685.4|10660.4|0
1633919040000|2021-10-11 02:24:00|10690.7|10665.7|10690.7|10665.7|10690.7|10665.7|10690.7|10665.7|0
1633919050000|2021-10-11 02:24:10|10684.2|10669.2|10682.5|10667.5|10684.2|10669.2|10682.5|10667.5|0
1633919070000|2021-10-11 02:24:30|10678.1|10663.1|10678.1|10663.1|10678.1|10663.1|10678.1|10663.1|0
1633919090000|2021-10-11 02:24:50|10676.1|10661.1|10676.1|10661.1|10676.1|10661.1|10676.1|10661.1|1
1633919230000|2021-10-11 02:27:10|10676.4|10661.4|10676.4|10661.4|10676.4|10661.4|10676.4|10661.4|0
1633919250000|2021-10-11 02:27:30|||||||||1
1633919320000|2021-10-11 02:28:40|10678.3|10663.3|10678.9|10663.9|10678.9|10663.9|10678.3|10663.3|2
1633919330000|2021-10-11 02:28:50|10703.4|10665.9|10703.4|10665.9|10703.4|10665.9|10703.4|10665.9|7
1633919340000|2021-10-11 02:29:00|10704.6|10667.1|10704.6|10667.1|10704.6|10667.1|10704.6|10667.1|0
1633919350000|2021-10-11 02:29:10|10704.3|10666.8|10707.3|10669.8|10707.3|10669.8|10704.3|10666.8|0
1633919370000|2021-10-11 02:29:30|10708.1|10670.6|10709.3|10671.8|10709.3|10671.8|10708.1|10670.6|0
1633919380000|2021-10-11 02:29:40|10708.7|10671.2|10708.7|10671.2|10708.7|10671.2|10708.7|10671.2|1
1633919400000|2021-10-11 02:30:00|10709|10671.5|10709.4|10671.9|10710.1|10672.6|10709|10671.5|2
1633919430000|2021-10-11 02:30:30|10711|10673.5|10711|10673.5|10711|10673.5|10711|10673.5|3
1633919440000|2021-10-11 02:30:40|10711.3|10673.8|10711.8|10674.3|10711.8|10674.3|10710.8|10673.3|1
1633919450000|2021-10-11 02:30:50|10707.1|10692.1|10707.1|10692.1|10707.1|10692.1|10707.1|10692.1|0
1633919460000|2021-10-11 02:31:00|10705.8|10690.8|10705.8|10690.8|10705.8|10690.8|10705.8|10690.8|0
1633919470000|2021-10-11 02:31:10|10702.4|10687.4|10711.2|10673.7|10711.2|10687.4|10702.4|10673.7|1
1633919490000|2021-10-11 02:31:30|10710.9|10673.4|10710.9|10673.4|10710.9|10673.4|10710.9|10673.4|0
1633919500000|2021-10-11 02:31:40|10713.1|10675.6|10713.1|10675.6|10713.1|10675.6|10713.1|10675.6|0
1633919550000|2021-10-11 02:32:30|10713.5|10676|10713.8|10676.3|10713.8|10676.3|10713.5|10676|1
1633919560000|2021-10-11 02:32:40|10713.2|10675.7|10714.7|10677.2|10714.7|10677.2|10713.2|10675.7|1
1633919570000|2021-10-11 02:32:50|10715.6|10678.1|10714.7|10677.2|10715.6|10678.1|10714.7|10677.2|1
1633919580000|2021-10-11 02:33:00|10715.1|10677.6|10714.5|10677|10715.1|10677.6|10714.5|10677|0
1633919620000|2021-10-11 02:33:40|10717.3|10679.8|10717.1|10679.6|10717.3|10679.8|10717.1|10679.6|1
1633919720000|2021-10-11 02:35:20|10716.8|10679.3|10716.6|10679.1|10716.8|10679.3|10716.6|10679.1|12
1633919750000|2021-10-11 02:35:50|10716.9|10679.4|10716.9|10679.4|10716.9|10679.4|10716.9|10679.4|0
1633919780000|2021-10-11 02:36:20|10716.2|10678.7|10715.8|10678.3|10716.2|10678.7|10715.8|10678.3|3
1633919800000|2021-10-11 02:36:40|10713.5|10676|10713.7|10676.2|10713.7|10676.2|10713.5|10676|0
1633919810000|2021-10-11 02:36:50|10715|10677.5|10714.4|10676.9|10715|10677.5|10714.4|10676.9|4
1633919820000|2021-10-11 02:37:00|10714.8|10677.3|10714.8|10677.3|10714.8|10677.3|10714.8|10677.3|0
1633919830000|2021-10-11 02:37:10|10714.4|10676.9|10715.5|10700.5|10715.7|10700.7|10714.2|10676.7|3
1633919840000|2021-10-11 02:37:20|10715.8|10700.8|10712.4|10674.9|10715.8|10700.8|10707.2|10674.7|1
1633919850000|2021-10-11 02:37:30|10722.1|10684.6|10718.1|10703.1|10722.1|10703.1|10718.1|10684.6|1
1633919860000|2021-10-11 02:37:40|10717.9|10702.9|10717.9|10702.9|10717.9|10702.9|10717.9|10702.9|1
1633919870000|2021-10-11 02:37:50|10721.9|10706.9|10721.9|10706.9|10721.9|10706.9|10721.9|10706.9|0
1633919880000|2021-10-11 02:38:00|10722.2|10707.2|10721.9|10706.9|10722.2|10707.2|10721.9|10706.9|1
1633919890000|2021-10-11 02:38:10|10723.1|10708.1|10725.9|10700.9|10725.9|10709.2|10723.1|10700.9|3
1633919900000|2021-10-11 02:38:20|10724.8|10687.3|10724.8|10687.3|10724.8|10687.3|10724.8|10687.3|0
1633919910000|2021-10-11 02:38:30|10719.5|10682|10734.6|10719.6|10734.6|10719.6|10719.2|10682|1
1633919920000|2021-10-11 02:38:40|10734.2|10719.2|10731.1|10706.1|10737.5|10719.2|10731.1|10700|1
1633919940000|2021-10-11 02:39:00|10730.7|10705.7|10738.5|10701|10738.5|10723.4|10730.7|10700.5|13
1633919960000|2021-10-11 02:39:20|10738.8|10701.3|10739|10701.5|10739|10701.5|10738.8|10701.3|1
1633919970000|2021-10-11 02:39:30|10738.8|10701.3|10738.5|10701|10738.8|10701.3|10738.5|10701|0
1633919980000|2021-10-11 02:39:40|10731.7|10716.7|10737.8|10700.3|10737.8|10716.7|10731.7|10700.3|1
1633920000000|2021-10-11 02:40:00|10737.5|10700|10737.5|10700|10737.5|10700|10737.5|10700|0
1633920010000|2021-10-11 02:40:10|10731.6|10706.6|10731|10706|10731.6|10706.6|10731|10706|0
1633920030000|2021-10-11 02:40:30|10723|10708|10723|10708|10723|10708|10723|10708|0
1633920080000|2021-10-11 02:41:20|10725|10710|10725|10710|10725|10710|10725|10710|0
1633920160000|2021-10-11 02:42:40|10725.3|10710.3|10725.5|10710.5|10725.5|10710.5|10725.3|10710.3|0
1633920170000|2021-10-11 02:42:50|||||||||2
1633920180000|2021-10-11 02:43:00|10726.1|10711.1|10726.1|10711.1|10726.1|10711.1|10726.1|10711.1|1
1633920190000|2021-10-11 02:43:10|10726.4|10711.4|10727.3|10712.3|10727.3|10712.3|10726.4|10711.4|2
1633920200000|2021-10-11 02:43:20|||||||||1
1633920210000|2021-10-11 02:43:30|10726.4|10711.4|10726.4|10711.4|10726.4|10711.4|10726.4|10711.4|2
1633920220000|2021-10-11 02:43:40|10726.1|10711.1|10726.1|10711.1|10726.1|10711.1|10726.1|10711.1|0
1633920240000|2021-10-11 02:44:00|10725.7|10710.7|10725.7|10710.7|10725.7|10710.7|10725.7|10710.7|1
1633920250000|2021-10-11 02:44:10|10725.4|10710.4|10725.1|10710.1|10725.4|10710.4|10725.1|10710.1|1
1633920300000|2021-10-11 02:45:00|10724.7|10709.7|10724.7|10709.7|10724.7|10709.7|10724.7|10709.7|0
1633920330000|2021-10-11 02:45:30|10732.9|10707.9|10732.9|10707.9|10732.9|10707.9|10732.9|10707.9|1
1633920340000|2021-10-11 02:45:40|10733.1|10708.1|10733.1|10708.1|10733.1|10708.1|10733.1|10708.1|0
1633920390000|2021-10-11 02:46:30|10732.7|10707.7|10732.7|10707.7|10732.7|10707.7|10732.7|10707.7|0
1633920420000|2021-10-11 02:47:00|10732.9|10707.9|10732.9|10707.9|10732.9|10707.9|10732.9|10707.9|0
1633920430000|2021-10-11 02:47:10|10739.1|10714.1|10739.1|10714.1|10739.1|10714.1|10739.1|10714.1|1
1633920450000|2021-10-11 02:47:30|10734.1|10709.1|10734.6|10709.6|10734.6|10709.6|10734.1|10709.1|1
1633920460000|2021-10-11 02:47:40|10734.9|10709.9|10734.9|10709.9|10734.9|10709.9|10734.9|10709.9|0
1633920480000|2021-10-11 02:48:00|10742.7|10717.7|10742.4|10704.9|10749.3|10727|10742|10704.9|4
1633920490000|2021-10-11 02:48:10|10743.4|10705.9|10743.4|10705.9|10743.4|10705.9|10743.4|10705.9|2
1633920510000|2021-10-11 02:48:30|10743.1|10705.6|10743.1|10705.6|10743.1|10705.6|10743.1|10705.6|0
1633920520000|2021-10-11 02:48:40|10743.2|10705.7|10743.8|10706.3|10743.8|10706.3|10743.2|10705.7|0
1633920540000|2021-10-11 02:49:00|10734.4|10719.4|10734.4|10719.4|10734.4|10719.4|10734.4|10719.4|0
1633920550000|2021-10-11 02:49:10|10737.7|10722.7|10737.7|10722.7|10737.7|10722.7|10737.7|10722.7|0
1633920630000|2021-10-11 02:50:30|10742.7|10727.7|10747.4|10732.4|10747.4|10732.4|10742.7|10727.7|24
1633920680000|2021-10-11 02:51:20|10748.4|10733.4|10748.1|10733.1|10748.4|10733.4|10748.1|10733.1|3
1633920690000|2021-10-11 02:51:30|10748.7|10733.7|10751.4|10736.4|10751.4|10736.4|10748.7|10733.7|3
1633920700000|2021-10-11 02:51:40|10752|10737|10752.2|10737.2|10752.2|10737.2|10752|10737|2
1633920720000|2021-10-11 02:52:00|10751.5|10736.5|10751.5|10736.5|10751.5|10736.5|10751.5|10736.5|0
1633920730000|2021-10-11 02:52:10|||||||||1
1633920840000|2021-10-11 02:54:00|10751.9|10736.9|10753.5|10738.5|10753.5|10738.5|10751.9|10736.9|0
1633920860000|2021-10-11 02:54:20|10754.4|10739.4|10753.2|10738.2|10754.4|10739.4|10753.2|10738.2|1
1633920910000|2021-10-11 02:55:10|||||||||1
1633920930000|2021-10-11 02:55:30|10753.5|10738.5|10750.9|10735.9|10753.5|10738.5|10750.9|10735.9|1
1633920960000|2021-10-11 02:56:00|10749|10734|10749|10734|10749|10734|10749|10734|0
1633921030000|2021-10-11 02:57:10|10748.4|10733.4|10748.4|10733.4|10748.4|10733.4|10748.4|10733.4|0
1633921300000|2021-10-11 03:01:40|10755.8|10718.3|10755.8|10718.3|10755.8|10718.3|10755.8|10718.3|1
1633921320000|2021-10-11 03:02:00|10750.1|10725.1|10750.1|10725.1|10750.1|10725.1|10750.1|10725.1|0
1633921330000|2021-10-11 03:02:10|10749|10724|10749|10724|10749|10724|10749|10724|0
1633921410000|2021-10-11 03:03:30|10748.8|10723.8|10748.8|10723.8|10748.8|10723.8|10748.8|10723.8|0
1633921420000|2021-10-11 03:03:40|10752.6|10727.6|10752.6|10727.6|10752.7|10727.7|10752.6|10727.6|1
1633921430000|2021-10-11 03:03:50|10750.1|10725.1|10753.5|10716|10754.5|10725.1|10749.1|10716|3
1633921440000|2021-10-11 03:04:00|10754.5|10717|10754|10716.5|10754.7|10717.2|10754|10716.5|3
1633921450000|2021-10-11 03:04:10|10752.4|10714.9|10751.7|10714.2|10752.4|10714.9|10751.7|10714.2|2
1633921480000|2021-10-11 03:04:40|10749.8|10712.3|10749.8|10712.3|10749.8|10712.3|10749.8|10712.3|0
1633921490000|2021-10-11 03:04:50|10750|10712.5|10724.3|10709.3|10752.1|10723.3|10724.3|10709.3|1
1633921500000|2021-10-11 03:05:00|10724|10709|10724|10709|10724|10709|10724|10709|0
1633921520000|2021-10-11 03:05:20|10724.9|10709.9|10725.7|10710.7|10725.7|10710.7|10724.9|10709.9|0
1633921540000|2021-10-11 03:05:40|10725.1|10710.1|10743.6|10706.1|10743.6|10714.2|10725.1|10706.1|2
1633921570000|2021-10-11 03:06:10|10743.9|10706.4|10743.8|10706.3|10743.9|10706.4|10743.8|10706.3|0
1633921580000|2021-10-11 03:06:20|10743.9|10706.4|10743.9|10706.4|10743.9|10706.4|10743.9|10706.4|0
1633921590000|2021-10-11 03:06:30|10743.2|10705.7|10743.9|10706.4|10743.9|10706.4|10741.9|10704.4|0
1633921600000|2021-10-11 03:06:40|10734.7|10709.7|10734.7|10709.7|10734.7|10709.7|10734.7|10709.7|0
1633921620000|2021-10-11 03:07:00|10740.2|10702.7|10743.8|10706.3|10743.8|10706.3|10740.2|10702.7|0
1633921700000|2021-10-11 03:08:20|10735.5|10710.5|10735.5|10710.5|10735.5|10710.5|10735.5|10710.5|0
1633921710000|2021-10-11 03:08:30|10734.6|10709.6|10734.6|10709.6|10734.6|10709.6|10734.6|10709.6|0
1633921880000|2021-10-11 03:11:20|10735.1|10710.1|10735.1|10710.1|10735.1|10710.1|10735.1|10710.1|0
1633921900000|2021-10-11 03:11:40|10734.9|10709.9|10734.6|10709.6|10734.9|10709.9|10734.6|10709.6|4
1633921910000|2021-10-11 03:11:50|10733.9|10708.9|10738.3|10700.8|10739.3|10708.9|10733.9|10700.8|1
1633921940000|2021-10-11 03:12:20|||||||||28
1633921990000|2021-10-11 03:13:10|10738.6|10701.1|10738.6|10701.1|10738.6|10701.1|10738.6|10701.1|0
1633922200000|2021-10-11 03:16:40|10738.5|10701|10738.5|10701|10738.5|10701|10738.5|10701|2
1633922210000|2021-10-11 03:16:50|10738|10700.5|10738|10700.5|10738|10700.5|10738|10700.5|0
1633922220000|2021-10-11 03:17:00|10738.2|10700.7|10738|10700.5|10738.6|10701.1|10737.6|10700.1|0
1633922320000|2021-10-11 03:18:40|10723.5|10708.5|10718.2|10703.2|10723.5|10708.5|10718.2|10703.2|0
1633922350000|2021-10-11 03:19:10|10736.3|10698.8|10738.3|10700.8|10738.3|10700.8|10736.3|10698.8|1
1633922370000|2021-10-11 03:19:30|10738|10700.5|10738|10700.5|10738|10700.5|10738|10700.5|0
1633922520000|2021-10-11 03:22:00|10737.6|10700.1|10738|10700.5|10738.2|10700.7|10737.6|10700.1|0
1633922530000|2021-10-11 03:22:10|10737.9|10700.4|10737.9|10700.4|10737.9|10700.4|10737.9|10700.4|0
1633922600000|2021-10-11 03:23:20|10737.4|10699.9|10737.4|10699.9|10737.4|10699.9|10737.4|10699.9|0
1633922640000|2021-10-11 03:24:00|10737.8|10700.3|10737.8|10700.3|10737.8|10700.3|10737.8|10700.3|0
1633922720000|2021-10-11 03:25:20|10737.6|10700.1|10737.3|10699.8|10737.6|10700.1|10737.3|10699.8|0
1633922770000|2021-10-11 03:26:10|10730.5|10715.5|10730.5|10715.5|10730.5|10715.5|10730.5|10715.5|0
1633922790000|2021-10-11 03:26:30|10741.1|10726.1|10741.8|10726.8|10741.8|10726.8|10741.1|10726.1|3
1633922800000|2021-10-11 03:26:40|10736.2|10721.2|10736.2|10721.2|10736.2|10721.2|10736.2|10721.2|5
1633922820000|2021-10-11 03:27:00|10737.5|10722.5|10740.5|10725.5|10745.1|10730.1|10737.5|10722.5|5
1633922830000|2021-10-11 03:27:10|10741|10726|10744.8|10729.8|10744.8|10729.8|10741|10726|4
1633922840000|2021-10-11 03:27:20|10744.6|10729.6|10745.1|10730.1|10745.1|10730.1|10744.6|10729.6|3
1633922850000|2021-10-11 03:27:30|10745.3|10730.3|10745.1|10730.1|10745.6|10730.6|10745.1|10730.1|12
1633922860000|2021-10-11 03:27:40|10744.9|10729.9|10741.5|10726.5|10744.9|10729.9|10741.5|10726.5|0
1633922870000|2021-10-11 03:27:50|10744.9|10729.9|10745.6|10730.6|10745.6|10730.6|10744.9|10729.9|3
1633922880000|2021-10-11 03:28:00|10745|10730|10740.3|10715.3|10745|10730|10740.3|10715.3|3
1633922890000|2021-10-11 03:28:10|10738.5|10713.5|10738.5|10713.5|10738.5|10713.5|10738.5|10713.5|0
1633922900000|2021-10-11 03:28:20|10739|10714|10745.6|10730.6|10747.1|10730.6|10739|10714|4
1633922910000|2021-10-11 03:28:30|10745.3|10730.3|10745.1|10730.1|10745.6|10730.6|10745.1|10730.1|7
1633922940000|2021-10-11 03:29:00|10739.1|10724.1|10737.9|10712.9|10741.1|10724.1|10737.9|10712.9|5
1633922960000|2021-10-11 03:29:20|10738.3|10713.3|10738.4|10713.4|10738.4|10713.4|10738.3|10713.3|9
1633922980000|2021-10-11 03:29:40|||||||||1
1633923030000|2021-10-11 03:30:30|10738.9|10713.9|10750|10735|10750|10735|10735.6|10713.9|7
1633923040000|2021-10-11 03:30:40|10750.2|10735.2|10751.1|10736.1|10751.1|10736.1|10750.2|10735.2|5
1633923050000|2021-10-11 03:30:50|10751.3|10736.3|10761.1|10746.1|10761.1|10746.1|10751.3|10736.3|2
1633923060000|2021-10-11 03:31:00|10760.1|10745.1|10761.6|10746.6|10764.1|10749.1|10760.1|10745.1|2
1633923070000|2021-10-11 03:31:10|10761.9|10746.9|10761.4|10746.4|10762.6|10747.6|10761.2|10746.2|2
1633923080000|2021-10-11 03:31:20|10761.8|10746.8|10761.1|10746.1|10762.4|10747.4|10761.1|10746.1|1
1633923090000|2021-10-11 03:31:30|10760.6|10745.6|10754|10739|10760.6|10745.6|10754|10739|3
1633923100000|2021-10-11 03:31:40|10753.8|10738.8|10758.9|10733.9|10760.1|10738.8|10753.8|10733.9|7
1633923110000|2021-10-11 03:31:50|10758.8|10733.8|10757.5|10732.5|10758.8|10738.6|10753.6|10732.5|1
1633923120000|2021-10-11 03:32:00|10757.3|10732.3|10754.1|10729.1|10757.3|10737.1|10751.1|10729.1|2
1633923130000|2021-10-11 03:32:10|10754.3|10729.3|10748.1|10733.1|10754.3|10733.1|10748.1|10728.9|0
1633923140000|2021-10-11 03:32:20|10748|10733|10754|10729|10754|10733|10748|10728.3|0
1633923150000|2021-10-11 03:32:30|10750.9|10735.9|10750.9|10735.9|10750.9|10735.9|10750.9|10735.9|1
1633923160000|2021-10-11 03:32:40|10749.1|10734.1|10748.5|10733.5|10754|10734.1|10748.5|10729|0
1633923390000|2021-10-11 03:36:30|10748.1|10733.1|10748.1|10733.1|10748.1|10733.1|10748.1|10733.1|0
1633923400000|2021-10-11 03:36:40|10753|10728|10753|10728|10753|10728|10753|10728|1
1633923420000|2021-10-11 03:37:00|||||||||1
1633923490000|2021-10-11 03:38:10|10753.3|10728.3|10753.3|10728.3|10753.3|10728.3|10753.3|10728.3|0
1633923570000|2021-10-11 03:39:30|10748.5|10733.5|10748.5|10733.5|10748.5|10733.5|10748.5|10733.5|0
1633923670000|2021-10-11 03:41:10|10753.3|10728.3|10753.3|10728.3|10753.3|10728.3|10753.3|10728.3|1
1633923970000|2021-10-11 03:46:10|10745.5|10730.5|10753.3|10728.3|10753.3|10730.5|10740.8|10725.8|1
1633923990000|2021-10-11 03:46:30|10752.9|10727.9|10752.9|10727.9|10752.9|10727.9|10752.9|10727.9|0
1633924150000|2021-10-11 03:49:10|10753.1|10728.1|10753.3|10728.3|10753.3|10728.3|10753.1|10728.1|0
1633924200000|2021-10-11 03:50:00|10748.5|10733.5|10748.5|10733.5|10748.5|10733.5|10748.5|10733.5|0
1633924210000|2021-10-11 03:50:10|10746.3|10731.3|10742.8|10727.8|10746.3|10731.3|10742.8|10727.8|0
1633924440000|2021-10-11 03:54:00|10747.9|10732.9|10747.9|10732.9|10747.9|10732.9|10747.9|10732.9|1
1633924450000|2021-10-11 03:54:10|10748.2|10733.2|10748.2|10733.2|10748.2|10733.2|10748.2|10733.2|0
1633924490000|2021-10-11 03:54:50|10742.8|10727.8|10742.8|10727.8|10742.8|10727.8|10742.8|10727.8|0
1633924740000|2021-10-11 03:59:00|10744.3|10729.3|10744.3|10729.3|10744.3|10729.3|10744.3|10729.3|1
1633924750000|2021-10-11 03:59:10|10746.5|10731.5|10746.5|10731.5|10746.5|10731.5|10746.5|10731.5|0
1633924770000|2021-10-11 03:59:30|10747.2|10732.2|10747.2|10732.2|10747.2|10732.2|10747.2|10732.2|0
1633924830000|2021-10-11 04:00:30|10752.6|10727.6|10752.6|10727.6|10752.6|10727.6|10752.6|10727.6|1
1633924860000|2021-10-11 04:01:00|10749|10734|10749|10734|10749|10734|10749|10734|0
1633924890000|2021-10-11 04:01:30|10749.2|10734.2|10749.5|10734.5|10749.5|10734.5|10749.2|10734.2|0
1633924980000|2021-10-11 04:03:00|10750.5|10735.5|10750.5|10735.5|10750.5|10735.5|10750.5|10735.5|0
1633925040000|2021-10-11 04:04:00|10751.7|10736.7|10751.7|10736.7|10751.7|10736.7|10751.7|10736.7|0
1633925080000|2021-10-11 04:04:40|10752.7|10737.7|10752.7|10737.7|10752.7|10737.7|10752.7|10737.7|0
1633925110000|2021-10-11 04:05:10|10753.7|10738.7|10753.7|10738.7|10753.7|10738.7|10753.7|10738.7|0
1633925120000|2021-10-11 04:05:20|10753.4|10738.4|10753.4|10738.4|10754.2|10739.2|10753.4|10738.4|3
1633925130000|2021-10-11 04:05:30|10753|10738|10753|10738|10753.5|10738.5|10753|10738|1
1633925160000|2021-10-11 04:06:00|10754.1|10739.1|10753.8|10738.8|10754.1|10739.1|10753.8|10738.8|4
1633925170000|2021-10-11 04:06:10|||||||||1
1633925180000|2021-10-11 04:06:20|10753.2|10738.2|10752.2|10737.2|10753.2|10738.2|10752.2|10737.2|1
1633925190000|2021-10-11 04:06:30|10757.5|10732.5|10757.5|10732.5|10757.5|10732.5|10757.5|10732.5|1
1633925210000|2021-10-11 04:06:50|10758.2|10733.2|10749.1|10734.1|10758.2|10736.7|10749.1|10732.8|1
1633925330000|2021-10-11 04:08:50|10750.6|10735.6|10750.6|10735.6|10750.6|10735.6|10750.6|10735.6|11
1633925370000|2021-10-11 04:09:30|10752.5|10737.5|10759.1|10734.1|10759.1|10737.5|10752.5|10734.1|1
1633925400000|2021-10-11 04:10:00|10758.9|10733.9|10758.9|10733.9|10758.9|10733.9|10758.9|10733.9|1
1633925450000|2021-10-11 04:10:50|10761.5|10736.5|10761.6|10736.6|10761.8|10736.8|10761.5|10736.5|3
1633925460000|2021-10-11 04:11:00|10761.8|10736.8|10761.8|10736.8|10761.8|10736.8|10761.8|10736.8|0
1633925490000|2021-10-11 04:11:30|10758.7|10743.7|10762.1|10747.1|10762.1|10747.1|10758.7|10743.7|0
1633925500000|2021-10-11 04:11:40|10760.3|10735.3|10760.8|10735.8|10760.8|10735.8|10760.1|10735.1|3
1633925520000|2021-10-11 04:12:00|10762.6|10747.6|10762.6|10747.6|10762.6|10747.6|10755.8|10740.8|0
1633925530000|2021-10-11 04:12:10|||||||||1
1633925600000|2021-10-11 04:13:20|10763.5|10748.5|10763|10748|10763.5|10748.5|10763|10748|1
1633925620000|2021-10-11 04:13:40|10762.1|10747.1|10764|10749|10764|10749|10760.8|10745.8|0
1633925630000|2021-10-11 04:13:50|10760.8|10745.8|10763|10748|10765.5|10750.5|10760.6|10745.6|0
1633925640000|2021-10-11 04:14:00|10763.5|10748.5|10769.4|10754.4|10769.4|10754.4|10763.5|10748.5|13
1633925650000|2021-10-11 04:14:10|10766.8|10751.8|10769.4|10754.4|10769.4|10754.4|10764|10749|2
1633925670000|2021-10-11 04:14:30|10768.4|10753.4|10768.9|10753.9|10768.9|10753.9|10768.4|10753.4|0
1633925700000|2021-10-11 04:15:00|10767.4|10752.4|10767.4|10752.4|10767.4|10752.4|10767.4|10752.4|1
1633925730000|2021-10-11 04:15:30|10770.1|10755.1|10770.1|10755.1|10770.1|10755.1|10770.1|10755.1|3
1633925760000|2021-10-11 04:16:00|10768.8|10753.8|10769|10754|10769|10754|10768.8|10753.8|4
1633925770000|2021-10-11 04:16:10|10770|10755|10770|10755|10770|10755|10770|10755|1
1633925780000|2021-10-11 04:16:20|10770.5|10755.5|10770.8|10755.8|10770.8|10755.8|10770.5|10755.5|17
1633925790000|2021-10-11 04:16:30|10768.8|10753.8|10768.8|10753.8|10768.8|10753.8|10768.8|10753.8|2
1633925820000|2021-10-11 04:17:00|10768.5|10753.5|10768.5|10753.5|10768.5|10753.5|10768.5|10753.5|1
1633925910000|2021-10-11 04:18:30|10768.2|10753.2|10768.2|10753.2|10768.2|10753.2|10768.2|10753.2|0
1633925940000|2021-10-11 04:19:00|||||||||4
1633925950000|2021-10-11 04:19:10|10767|10752|10767|10752|10767|10752|10767|10752|0
1633926030000|2021-10-11 04:20:30|||||||||1
1633926040000|2021-10-11 04:20:40|10766.9|10751.9|10766.9|10751.9|10766.9|10751.9|10766.9|10751.9|0
1633926120000|2021-10-11 04:22:00|10767.1|10752.1|10767.1|10752.1|10767.1|10752.1|10767.1|10752.1|1
1633926140000|2021-10-11 04:22:20|10766.9|10751.9|10767.1|10752.1|10767.1|10752.1|10766.9|10751.9|0
1633926170000|2021-10-11 04:22:50|10785.9|10748.4|10785.7|10748.2|10785.9|10748.4|10785.7|10748.2|45
1633926210000|2021-10-11 04:23:30|10785.6|10748.1|10785.6|10748.1|10785.6|10748.1|10785.6|10748.1|0
1633926230000|2021-10-11 04:23:50|10785.4|10747.9|10784.8|10747.3|10785.4|10747.9|10784.8|10747.3|1
1633926270000|2021-10-11 04:24:30|10778.4|10753.4|10778.4|10753.4|10778.4|10753.4|10778.4|10753.4|0
1633926290000|2021-10-11 04:24:50|10778.2|10753.2|10778.2|10753.2|10778.2|10753.2|10778.2|10753.2|0
1633926320000|2021-10-11 04:25:20|10777.4|10752.4|10777.4|10752.4|10777.4|10752.4|10777.4|10752.4|0
1633926370000|2021-10-11 04:26:10|10762.8|10747.8|10763.1|10748.1|10763.1|10748.1|10762.8|10747.8|1
1633926380000|2021-10-11 04:26:20|10762.9|10747.9|10777.1|10752.1|10777.1|10752.1|10762.9|10747.9|0
1633926440000|2021-10-11 04:27:20|10771.9|10756.9|10771.9|10756.9|10771.9|10756.9|10771.9|10756.9|0
1633926480000|2021-10-11 04:28:00|10772.6|10757.6|10772.6|10757.6|10772.6|10757.6|10772.6|10757.6|0
1633926490000|2021-10-11 04:28:10|||||||||1
1633926500000|2021-10-11 04:28:20|10771.1|10756.1|10772.6|10757.6|10772.6|10757.6|10770.3|10755.3|0
1633926540000|2021-10-11 04:29:00|||||||||1
1633926580000|2021-10-11 04:29:40|10768.8|10753.8|10768.8|10753.8|10768.8|10753.8|10768.8|10753.8|0
1633926590000|2021-10-11 04:29:50|10768.3|10753.3|10764.9|10749.9|10768.3|10753.3|10764.9|10749.9|2
1633926600000|2021-10-11 04:30:00|10766.5|10751.5|10767.1|10752.1|10767.6|10752.6|10766.5|10751.5|1
1633926620000|2021-10-11 04:30:20|10766|10751|10764.6|10749.6|10766|10751|10764.6|10749.6|0
1633926640000|2021-10-11 04:30:40|10766.8|10751.8|10766.8|10751.8|10766.8|10751.8|10766.8|10751.8|1
1633926700000|2021-10-11 04:31:40|10766.3|10751.3|10766.3|10751.3|10766.3|10751.3|10766.3|10751.3|0
1633926730000|2021-10-11 04:32:10|||||||||1
1633926740000|2021-10-11 04:32:20|10773.9|10748.9|10773.9|10748.9|10773.9|10748.9|10773.9|10748.9|0
1633926750000|2021-10-11 04:32:30|10776.7|10751.7|10776.7|10751.7|10776.7|10751.7|10776.7|10751.7|0
1633926790000|2021-10-11 04:33:10|10776.5|10751.5|10776.5|10751.5|10776.5|10751.5|10776.5|10751.5|0
1633926860000|2021-10-11 04:34:20|10770.9|10755.9|10770.9|10755.9|10770.9|10755.9|10770.9|10755.9|0
1633926880000|2021-10-11 04:34:40|10770|10755|10770|10755|10770|10755|10770|10755|0
1633926900000|2021-10-11 04:35:00|10769.8|10754.8|10769.8|10754.8|10769.8|10754.8|10769.8|10754.8|0
1633926910000|2021-10-11 04:35:10|10769.6|10754.6|10769.6|10754.6|10769.6|10754.6|10769.6|10754.6|0
1633926940000|2021-10-11 04:35:40|10769.3|10754.3|10769.3|10754.3|10769.3|10754.3|10769.3|10754.3|0
1633927060000|2021-10-11 04:37:40|||||||||1
1633927390000|2021-10-11 04:43:10|10768.4|10753.4|10768.4|10753.4|10768.4|10753.4|10768.4|10753.4|0
1633927510000|2021-10-11 04:45:10|10768.7|10753.7|10768.7|10753.7|10768.7|10753.7|10768.7|10753.7|0
1633927620000|2021-10-11 04:47:00|||||||||1
1633927670000|2021-10-11 04:47:50|10768.3|10753.3|10765.5|10750.5|10768.3|10753.3|10765.5|10750.5|0
1633927680000|2021-10-11 04:48:00|10768.7|10753.7|10768.7|10753.7|10768.7|10753.7|10768.7|10753.7|0
1633927910000|2021-10-11 04:51:50|10767.7|10752.7|10767.7|10752.7|10767.7|10752.7|10767.7|10752.7|0
1633928250000|2021-10-11 04:57:30|10766.8|10751.8|10766.8|10751.8|10766.8|10751.8|10766.8|10751.8|0
1633928510000|2021-10-11 05:01:50|10766.2|10751.2|10766.2|10751.2|10766.2|10751.2|10766.2|10751.2|3
1633928520000|2021-10-11 05:02:00|10765.1|10750.1|10765.1|10750.1|10765.1|10750.1|10765.1|10750.1|0
1633928540000|2021-10-11 05:02:20|10764.5|10749.5|10764.5|10749.5|10764.5|10749.5|10764.5|10749.5|1
1633928600000|2021-10-11 05:03:20|10763.4|10748.4|10761.5|10746.5|10763.4|10748.4|10761.5|10746.5|0
1633928610000|2021-10-11 05:03:30|10761.9|10746.9|10760.5|10745.5|10761.9|10746.9|10760.5|10745.5|0
1633928650000|2021-10-11 05:04:10|10759.5|10744.5|10759.5|10744.5|10759.5|10744.5|10759.5|10744.5|0
1633928690000|2021-10-11 05:04:50|10759.1|10744.1|10759.1|10744.1|10759.1|10744.1|10759.1|10744.1|0
1633928720000|2021-10-11 05:05:20|10760.4|10745.4|10761.5|10746.5|10761.5|10746.5|10760.4|10745.4|1
1633928800000|2021-10-11 05:06:40|10759.5|10744.5|10759.5|10744.5|10759.5|10744.5|10759.5|10744.5|0
1633928820000|2021-10-11 05:07:00|10767.5|10742.5|10771.5|10746.5|10771.5|10746.5|10767.5|10742.5|1
1633928830000|2021-10-11 05:07:10|10775.8|10738.3|10766.1|10751.1|10775.8|10751.1|10766.1|10738.3|0
1633928850000|2021-10-11 05:07:30|10767|10752|10767|10752|10767|10752|10767|10752|0
1633928870000|2021-10-11 05:07:50|10767.5|10752.5|10767.5|10752.5|10767.5|10752.5|10767.5|10752.5|0
1633928880000|2021-10-11 05:08:00|10767.7|10752.7|10768|10753|10768|10753|10767.7|10752.7|0
1633928900000|2021-10-11 05:08:20|||||||||1
1633928920000|2021-10-11 05:08:40|10768.3|10753.3|10768.3|10753.3|10768.3|10753.3|10768.3|10753.3|0
1633929020000|2021-10-11 05:10:20|10768.5|10753.5|10768.5|10753.5|10768.5|10753.5|10768.5|10753.5|0
1633929030000|2021-10-11 05:10:30|10769.5|10754.5|10769.5|10754.5|10769.5|10754.5|10769.5|10754.5|0
1633929040000|2021-10-11 05:10:40|10769.7|10754.7|10770|10755|10770|10755|10769.7|10754.7|0
1633929090000|2021-10-11 05:11:30|10770.2|10755.2|10770.5|10755.5|10770.5|10755.5|10770.2|10755.2|0
1633929130000|2021-10-11 05:12:10|10770.8|10755.8|10770.8|10755.8|10770.8|10755.8|10770.8|10755.8|0
1633929140000|2021-10-11 05:12:20|10770.1|10755.1|10769.8|10754.8|10770.1|10755.1|10769.8|10754.8|0
1633929210000|2021-10-11 05:13:30|10771.2|10756.2|10771.2|10756.2|10771.2|10756.2|10771.2|10756.2|2
1633929250000|2021-10-11 05:14:10|10770.6|10755.6|10770.6|10755.6|10770.6|10755.6|10770.6|10755.6|0
1633929290000|2021-10-11 05:14:50|10771.1|10756.1|10771.2|10756.2|10772.2|10757.2|10771.1|10756.1|3
1633929300000|2021-10-11 05:15:00|10771.6|10756.6|10773.3|10758.3|10773.8|10758.8|10771.6|10756.6|3
1633929320000|2021-10-11 05:15:20|10773.9|10758.9|10782.2|10757.2|10782.5|10759.5|10773.9|10757.2|1
1633929340000|2021-10-11 05:15:40|10777.9|10762.9|10777.9|10762.9|10777.9|10762.9|10777.9|10762.9|0
1633929350000|2021-10-11 05:15:50|10777|10762|10781.2|10756.2|10781.2|10762|10777|10756.2|1
1633929360000|2021-10-11 05:16:00|10781.6|10756.6|10775.1|10760.1|10781.6|10761.6|10775.1|10756.6|0
1633929370000|2021-10-11 05:16:10|10775.6|10760.6|10775.6|10760.6|10775.6|10760.6|10775.6|10760.6|0
1633929390000|2021-10-11 05:16:30|10776.1|10761.1|10776.1|10761.1|10776.1|10761.1|10776.1|10761.1|0
1633929420000|2021-10-11 05:17:00|10776.4|10761.4|10776.4|10761.4|10776.4|10761.4|10776.4|10761.4|0
1633929440000|2021-10-11 05:17:20|||||||||2
1633929460000|2021-10-11 05:17:40|10776.1|10761.1|10776.1|10761.1|10776.1|10761.1|10776.1|10761.1|0
1633929550000|2021-10-11 05:19:10|10776.4|10761.4|10776.4|10761.4|10776.4|10761.4|10776.4|10761.4|0
1633929560000|2021-10-11 05:19:20|10776.6|10761.6|10776.9|10761.9|10776.9|10761.9|10776.6|10761.6|0
1633929570000|2021-10-11 05:19:30|10777.1|10762.1|10777.1|10762.1|10777.1|10762.1|10777.1|10762.1|0
1633929580000|2021-10-11 05:19:40|10777.4|10762.4|10777.9|10762.9|10777.9|10762.9|10777.4|10762.4|0
1633929620000|2021-10-11 05:20:20|10777.8|10762.8|10777.9|10762.9|10777.9|10762.9|10777.4|10762.4|0
1633929670000|2021-10-11 05:21:10|10778.4|10763.4|10778.4|10763.4|10778.4|10763.4|10778.4|10763.4|1
1633929700000|2021-10-11 05:21:40|10777.9|10762.9|10777.9|10762.9|10777.9|10762.9|10777.9|10762.9|1
1633929710000|2021-10-11 05:21:50|10778.1|10763.1|10778.4|10763.4|10778.4|10763.4|10778.1|10763.1|0
1633929730000|2021-10-11 05:22:10|10778.6|10763.6|10778.9|10763.9|10778.9|10763.9|10778.6|10763.6|0
1633929770000|2021-10-11 05:22:50|10777.4|10762.4|10777.9|10762.9|10777.9|10762.9|10777.4|10762.4|1
1633929800000|2021-10-11 05:23:20|10778.4|10763.4|10778.4|10763.4|10778.4|10763.4|10778.4|10763.4|0
1633929860000|2021-10-11 05:24:20|10778.6|10763.6|10778.9|10763.9|10778.9|10763.9|10778.6|10763.6|0
1633929870000|2021-10-11 05:24:30|10777.4|10762.4|10777.4|10762.4|10777.4|10762.4|10777.4|10762.4|1
1633929880000|2021-10-11 05:24:40|10775.7|10750.7|10775.7|10750.7|10775.7|10750.7|10775.7|10750.7|5
1633929890000|2021-10-11 05:24:50|10770.6|10755.6|10770.2|10745.2|10777.2|10755.6|10770.2|10739.5|2
1633929900000|2021-10-11 05:25:00|10770|10745|10767.2|10752.2|10770.2|10752.2|10767.2|10745|0
1633929910000|2021-10-11 05:25:10|10769.1|10754.1|10771.6|10756.6|10771.6|10756.6|10769.1|10754.1|0
1633929930000|2021-10-11 05:25:30|10769.5|10744.5|10769.3|10744.3|10769.5|10744.5|10769.3|10744.3|5
1633929940000|2021-10-11 05:25:40|10769.1|10744.1|10768.8|10743.8|10769.1|10744.1|10768.8|10743.8|0
1633929950000|2021-10-11 05:25:50|10768.3|10743.3|10768.3|10743.3|10768.3|10743.3|10768.3|10743.3|1
1633929960000|2021-10-11 05:26:00|10768|10743|10767.3|10742.3|10768|10743|10767.3|10742.3|5
1633929970000|2021-10-11 05:26:10|10764.1|10749.1|10765.1|10750.1|10765.1|10750.1|10764.1|10749.1|0
1633930010000|2021-10-11 05:26:50|10766|10751|10769.6|10754.6|10769.6|10754.6|10766|10751|2
1633930020000|2021-10-11 05:27:00|10770.2|10755.2|10770.2|10755.2|10770.2|10755.2|10770.2|10755.2|0
1633930030000|2021-10-11 05:27:10|10770.6|10755.6|10772.4|10757.4|10772.4|10757.4|10770.6|10755.6|1
1633930040000|2021-10-11 05:27:20|10771.9|10756.9|10771.4|10756.4|10771.9|10756.9|10771.4|10756.4|0
1633930050000|2021-10-11 05:27:30|10771|10756|10771.9|10756.9|10771.9|10756.9|10770.9|10755.9|0
1633930060000|2021-10-11 05:27:40|10771.5|10756.5|10772.4|10757.4|10772.4|10757.4|10771.5|10756.5|0
1633930070000|2021-10-11 05:27:50|10772.2|10757.2|10772.2|10757.2|10772.2|10757.2|10772.2|10757.2|0
1633930080000|2021-10-11 05:28:00|10771.9|10756.9|10772.5|10757.5|10772.5|10757.5|10771.9|10756.9|0
1633930100000|2021-10-11 05:28:20|10773.2|10758.2|10773.2|10758.2|10773.2|10758.2|10773.2|10758.2|1
1633930180000|2021-10-11 05:29:40|10773.4|10758.4|10773.2|10758.2|10773.4|10758.4|10773.2|10758.2|0
1633930200000|2021-10-11 05:30:00|10773.5|10758.5|10773.9|10758.9|10773.9|10758.9|10773.5|10758.5|0
1633930210000|2021-10-11 05:30:10|10775.2|10760.2|10773.4|10758.4|10775.2|10760.2|10773.4|10758.4|2
1633930240000|2021-10-11 05:30:40|10774|10759|10774.5|10759.5|10774.5|10759.5|10774|10759|1
1633930250000|2021-10-11 05:30:50|10774.7|10759.7|10774.7|10759.7|10774.7|10759.7|10774.7|10759.7|1
1633930270000|2021-10-11 05:31:10|10784.7|10769.7|10784.7|10769.7|10784.7|10769.7|10784.7|10769.7|1
1633930280000|2021-10-11 05:31:20|10785.9|10770.9|10785.9|10770.9|10785.9|10770.9|10785.9|10770.9|3
1633930290000|2021-10-11 05:31:30|||||||||9
1633930300000|2021-10-11 05:31:40|||||||||2
1633930310000|2021-10-11 05:31:50|10783.2|10758.2|10783.2|10758.2|10783.2|10758.2|10783.2|10758.2|32
1633930320000|2021-10-11 05:32:00|10782.7|10757.7|10782.2|10757.2|10782.7|10757.7|10782|10757|1
1633930330000|2021-10-11 05:32:10|10781.9|10756.9|10782.4|10757.4|10782.4|10757.4|10781.9|10756.9|1
1633930340000|2021-10-11 05:32:20|10787.1|10749.6|10787.1|10749.6|10787.1|10749.6|10786.6|10749.1|2
1633930350000|2021-10-11 05:32:30|10778.5|10763.5|10780.4|10765.4|10780.4|10765.4|10778.5|10763.5|0
1633930370000|2021-10-11 05:32:50|10780|10765|10782.5|10767.5|10782.5|10767.5|10779.5|10764.5|0
1633930390000|2021-10-11 05:33:10|10782.9|10767.9|10783.2|10768.2|10783.2|10768.2|10782.9|10767.9|1
1633930400000|2021-10-11 05:33:20|10782.9|10767.9|10782.9|10767.9|10782.9|10767.9|10782.9|10767.9|1
1633930410000|2021-10-11 05:33:30|10783.2|10768.2|10783.2|10768.2|10783.2|10768.2|10783.2|10768.2|0
1633930450000|2021-10-11 05:34:10|10783.5|10768.5|10783.5|10768.5|10783.5|10768.5|10783.5|10768.5|0
1633930500000|2021-10-11 05:35:00|10787.3|10772.3|10787.3|10772.3|10787.3|10772.3|10787.3|10772.3|0
1633930520000|2021-10-11 05:35:20|10785.3|10770.3|10785.1|10770.1|10785.3|10770.3|10785.1|10770.1|1
1633930530000|2021-10-11 05:35:30|10787.1|10772.1|10787.1|10772.1|10787.1|10772.1|10787.1|10772.1|0
1633930540000|2021-10-11 05:35:40|10787.5|10772.5|10787.5|10772.5|10787.5|10772.5|10787.5|10772.5|0
1633930550000|2021-10-11 05:35:50|10787.9|10772.9|10787.9|10772.9|10787.9|10772.9|10787.9|10772.9|0
1633930560000|2021-10-11 05:36:00|10788.4|10773.4|10788.4|10773.4|10788.4|10773.4|10788.4|10773.4|4
1633930600000|2021-10-11 05:36:40|10787.1|10772.1|10787.1|10772.1|10787.1|10772.1|10787.1|10772.1|6
1633930620000|2021-10-11 05:37:00|10793.3|10778.3|10793.3|10778.3|10793.3|10778.3|10793.3|10778.3|1
1633930640000|2021-10-11 05:37:20|10793.6|10778.6|10794|10779|10794|10779|10793.6|10778.6|1
1633930650000|2021-10-11 05:37:30|10790|10775|10790.3|10775.3|10790.3|10775.3|10790|10775|3
1633930660000|2021-10-11 05:37:40|10790|10775|10790.3|10775.3|10790.3|10775.3|10790|10775|0
1633930690000|2021-10-11 05:38:10|10790.1|10775.1|10789.8|10774.8|10790.1|10775.1|10789.8|10774.8|0
1633930710000|2021-10-11 05:38:30|10799.5|10784.5|10799.7|10784.7|10799.7|10784.7|10799.2|10784.2|2
1633930720000|2021-10-11 05:38:40|10800.2|10785.2|10800.2|10785.2|10800.2|10785.2|10800.2|10785.2|1
1633930730000|2021-10-11 05:38:50|10800.7|10785.7|10801|10786|10801|10786|10800.7|10785.7|0
1633930740000|2021-10-11 05:39:00|10801.5|10786.5|10803.9|10788.9|10803.9|10788.9|10801.5|10786.5|3
1633930750000|2021-10-11 05:39:10|10804.5|10789.5|10805|10790|10805|10790|10804.5|10789.5|1
1633930760000|2021-10-11 05:39:20|10805.5|10790.5|10805.5|10790.5|10805.5|10790.5|10805.5|10790.5|0
1633930770000|2021-10-11 05:39:30|10800.1|10785.1|10800.1|10785.1|10800.1|10785.1|10800.1|10785.1|2
1633930800000|2021-10-11 05:40:00|10799.2|10784.2|10810.8|10795.8|10810.8|10795.8|10799.2|10784.2|8
1633930810000|2021-10-11 05:40:10|10810.5|10795.5|10810.5|10795.5|10810.5|10795.5|10810.5|10795.5|0
1633930820000|2021-10-11 05:40:20|10814|10799|10818.8|10803.8|10818.8|10803.8|10814|10799|1
1633930830000|2021-10-11 05:40:30|10819.1|10804.1|10818|10793|10819.1|10804.1|10818|10793|1
1633930840000|2021-10-11 05:40:40|10815.5|10790.5|10818.2|10780.7|10819.2|10790.5|10815.5|10780.7|2
1633930850000|2021-10-11 05:40:50|10818.4|10780.9|10817.9|10780.4|10818.4|10780.9|10817.9|10780.4|2
1633930860000|2021-10-11 05:41:00|10817.6|10780.1|10817.6|10780.1|10817.6|10780.1|10817.6|10780.1|0
1633930870000|2021-10-11 05:41:10|10823.9|10808.9|10823.9|10808.9|10823.9|10808.9|10823.9|10808.9|1
1633930880000|2021-10-11 05:41:20|10828.2|10813.2|10834|10819|10834|10819|10828.2|10813.2|4
1633930890000|2021-10-11 05:41:30|10825.8|10810.8|10824.8|10809.8|10825.8|10810.8|10824.8|10809.8|1
1633930900000|2021-10-11 05:41:40|10825.8|10810.8|10825.8|10810.8|10825.8|10810.8|10825.8|10810.8|1
1633930910000|2021-10-11 05:41:50|10835.3|10820.3|10835.6|10820.6|10835.6|10820.6|10835.3|10820.3|1
1633930920000|2021-10-11 05:42:00|10836.9|10821.9|10838.4|10823.4|10838.4|10823.4|10836.9|10821.9|3
1633930930000|2021-10-11 05:42:10|10834.6|10819.6|10834|10819|10834.6|10819.6|10834|10819|1
1633930940000|2021-10-11 05:42:20|10828.9|10813.9|10828.9|10813.9|10828.9|10813.9|10826.1|10811.1|2
1633930950000|2021-10-11 05:42:30|10836.2|10821.2|10836.2|10821.2|10836.2|10821.2|10836.2|10821.2|0
1633930960000|2021-10-11 05:42:40|10839.1|10824.1|10839.7|10824.7|10839.7|10824.7|10839.1|10824.1|1
1633930970000|2021-10-11 05:42:50|10838.7|10823.7|10838.7|10823.7|10838.7|10823.7|10838.7|10823.7|1
1633930980000|2021-10-11 05:43:00|10835.9|10820.9|10846.6|10831.6|10854.3|10831.6|10835.9|10815.2|24
1633930990000|2021-10-11 05:43:10|10855.4|10840.4|10857.8|10842.8|10857.8|10842.8|10855.4|10840.4|1
1633931000000|2021-10-11 05:43:20|10858.4|10843.4|10857.2|10842.2|10858.4|10843.4|10857.2|10842.2|14
1633931010000|2021-10-11 05:43:30|10855|10840|10879|10841.5|10879|10841.5|10855|10839.5|7
1633931020000|2021-10-11 05:43:40|10879.5|10842|10879.5|10842|10879.5|10842|10879.5|10842|0
1633931030000|2021-10-11 05:43:50|10879.3|10841.8|10879.3|10841.8|10879.3|10841.8|10879.3|10841.8|0
1633931040000|2021-10-11 05:44:00|10879.5|10842|10879.5|10842|10879.5|10842|10879.3|10841.8|2
1633931050000|2021-10-11 05:44:10|10879.3|10841.8|10879.2|10841.7|10879.3|10841.8|10879|10841.5|0
1633931080000|2021-10-11 05:44:40|10883.4|10868.4|10883|10868|10883.4|10868.4|10883|10868|1
1633931090000|2021-10-11 05:44:50|10885.1|10870.1|10883.5|10868.5|10885.1|10870.1|10883.5|10868.5|1
1633931110000|2021-10-11 05:45:10|10882|10867|10884.2|10846.7|10889.7|10867|10881.9|10844.4|8
1633931120000|2021-10-11 05:45:20|10884.4|10846.9|10886.8|10871.8|10886.8|10871.8|10882.9|10845.4|5
1633931130000|2021-10-11 05:45:30|10890.5|10875.5|10890.5|10875.5|10890.5|10875.5|10890.5|10875.5|8
1633931140000|2021-10-11 05:45:40|10884.8|10869.8|10884|10869|10884.8|10869.8|10884|10869|0
1633931150000|2021-10-11 05:45:50|10893.5|10878.5|10893.5|10878.5|10893.5|10878.5|10893.5|10878.5|1
1633931160000|2021-10-11 05:46:00|10894|10879|10894.6|10879.6|10894.6|10879.6|10894|10879|1
1633931170000|2021-10-11 05:46:10|10894.8|10879.8|10894.8|10879.8|10894.8|10879.8|10894.8|10879.8|0
1633931180000|2021-10-11 05:46:20|10894.4|10879.4|10894.4|10879.4|10894.4|10879.4|10894.3|10879.3|1
1633931190000|2021-10-11 05:46:30|10895.6|10880.6|10895.6|10880.6|10895.6|10880.6|10895.6|10880.6|2
1633931200000|2021-10-11 05:46:40|10901.5|10886.5|10905.7|10890.7|10905.7|10890.7|10901.5|10886.5|7
1633931210000|2021-10-11 05:46:50|10906|10891|10910.6|10895.6|10910.7|10895.7|10906|10891|2
1633931220000|2021-10-11 05:47:00|10910.9|10895.9|10913.5|10898.5|10913.5|10898.5|10910.9|10895.9|15
1633931230000|2021-10-11 05:47:10|10912.5|10897.5|10912.8|10897.8|10912.8|10897.8|10912.5|10897.5|1
1633931240000|2021-10-11 05:47:20|10914.4|10899.4|10915.7|10900.7|10915.9|10900.9|10914.4|10899.4|2
1633931250000|2021-10-11 05:47:30|10916.1|10901.1|10916.1|10901.1|10918.7|10903.7|10916.1|10901.1|11
1633931260000|2021-10-11 05:47:40|10915.5|10900.5|10914.9|10899.9|10918.3|10900.5|10911.5|10893.3|2
1633931270000|2021-10-11 05:47:50|10916|10891|10915.6|10890.6|10916|10891|10915.6|10890.6|2
1633931280000|2021-10-11 05:48:00|10915|10890|10914.8|10889.8|10915|10890|10914.8|10889.8|0
1633931290000|2021-10-11 05:48:10|10909.7|10894.7|10923.2|10885.7|10923.2|10894.7|10909.7|10884.7|1
1633931300000|2021-10-11 05:48:20|10923.3|10885.8|10917.1|10892.1|10923.5|10892.1|10917.1|10885.8|1
1633931310000|2021-10-11 05:48:30|10916.9|10891.9|10916.9|10891.9|10916.9|10891.9|10916.9|10891.9|0
1633931330000|2021-10-11 05:48:50|10916.7|10891.7|10916.7|10891.7|10916.7|10891.7|10916.7|10891.7|0
1633931340000|2021-10-11 05:49:00|10916.1|10891.1|10915.2|10890.2|10916.5|10891.5|10915.2|10890.2|2
1633931370000|2021-10-11 05:49:30|10905.5|10890.5|10905.5|10890.5|10905.5|10890.5|10905.5|10890.5|0
1633931380000|2021-10-11 05:49:40|10904.7|10889.7|10893.4|10878.4|10904.7|10889.7|10893.4|10878.4|3
1633931390000|2021-10-11 05:49:50|10893.2|10878.2|10887.9|10850.4|10893.2|10878.2|10887.4|10849.9|1
1633931400000|2021-10-11 05:50:00|10888.1|10850.6|10889.1|10851.6|10889.6|10852.1|10888.1|10850.6|0
1633931410000|2021-10-11 05:50:10|10890.4|10852.9|10891.2|10853.7|10891.7|10854.2|10889.2|10851.7|9
1633931430000|2021-10-11 05:50:30|10890.6|10853.1|10890.6|10853.1|10890.6|10853.1|10890.6|10853.1|0
1633931470000|2021-10-11 05:51:10|10889.6|10852.1|10889.6|10852.1|10889.6|10852.1|10889.6|10852.1|0
1633931490000|2021-10-11 05:51:30|10889.3|10851.8|10889.3|10851.8|10889.3|10851.8|10889.3|10851.8|1
1633931520000|2021-10-11 05:52:00|10887.8|10850.3|10891.8|10854.3|10891.8|10854.3|10887.8|10850.3|2
1633931530000|2021-10-11 05:52:10|10889.6|10852.1|10891.4|10853.9|10891.4|10853.9|10889.4|10851.9|0
1633931550000|2021-10-11 05:52:30|10890.1|10852.6|10889.2|10851.7|10890.1|10852.6|10889.2|10851.7|3
1633931580000|2021-10-11 05:53:00|||||||||2
1633931600000|2021-10-11 05:53:20|10888.3|10850.8|10888.3|10850.8|10888.3|10850.8|10888.3|10850.8|1
1633931610000|2021-10-11 05:53:30|10888|10850.5|10888|10850.5|10888|10850.5|10888|10850.5|0
1633931620000|2021-10-11 05:53:40|10887.8|10850.3|10887.8|10850.3|10887.8|10850.3|10887.8|10850.3|0
1633931630000|2021-10-11 05:53:50|||||||||1
1633931640000|2021-10-11 05:54:00|10887.6|10850.1|10887.6|10850.1|10887.6|10850.1|10887.6|10850.1|0
1633931650000|2021-10-11 05:54:10|10889|10851.5|10888.5|10851|10889|10851.5|10888.5|10851|0
1633931660000|2021-10-11 05:54:20|10888.2|10850.7|10888.2|10850.7|10888.2|10850.7|10888.2|10850.7|0
1633931680000|2021-10-11 05:54:40|10880.4|10855.4|10877.9|10852.9|10880.4|10855.4|10877.9|10852.9|0
1633931690000|2021-10-11 05:54:50|10892.2|10854.7|10891.5|10854|10892.2|10854.7|10891.5|10854|9
1633931700000|2021-10-11 05:55:00|10892|10854.5|10892|10854.5|10892|10854.5|10892|10854.5|0
1633931710000|2021-10-11 05:55:10|10891.8|10854.3|10876.7|10851.7|10891.8|10854.3|10876.7|10847.8|1
1633931720000|2021-10-11 05:55:20|||||||||10
1633931730000|2021-10-11 05:55:30|10876.5|10851.5|10877.4|10852.4|10877.4|10852.4|10876.2|10851.2|9
1633931740000|2021-10-11 05:55:40|10877.5|10852.5|10878.5|10853.5|10878.5|10853.5|10877.5|10852.5|7
1633931750000|2021-10-11 05:55:50|||||||||10
1633931760000|2021-10-11 05:56:00|10893.9|10856.4|10893.9|10856.4|10893.9|10856.4|10893.6|10856.1|8
1633931770000|2021-10-11 05:56:10|10893.4|10855.9|10899.4|10861.9|10899.4|10861.9|10893.4|10855.9|1
1633931780000|2021-10-11 05:56:20|10903.7|10866.2|10914.9|10877.4|10914.9|10877.4|10903.7|10866.2|1
1633931790000|2021-10-11 05:56:30|10906.2|10891.2|10910.9|10895.9|10910.9|10895.9|10906.2|10891.2|0
1633931800000|2021-10-11 05:56:40|10910.8|10895.8|10910.8|10895.8|10910.8|10895.8|10910.8|10895.8|0
1633931810000|2021-10-11 05:56:50|10911.1|10896.1|10910.9|10895.9|10911.1|10896.1|10910.9|10895.9|9
1633931820000|2021-10-11 05:57:00|10910|10895|10905|10890|10910|10895|10905|10890|1
1633931830000|2021-10-11 05:57:10|10914.6|10877.1|10915.5|10900.5|10915.5|10900.5|10909.1|10877.1|2
1633931840000|2021-10-11 05:57:20|10914.9|10899.9|10915.4|10900.4|10915.4|10900.4|10914.9|10899.9|5
1633931860000|2021-10-11 05:57:40|10911.9|10896.9|10911.9|10896.9|10911.9|10896.9|10911.9|10896.9|0
1633931880000|2021-10-11 05:58:00|10909.3|10894.3|10909.3|10894.3|10909.3|10894.3|10909.3|10894.3|1
1633931890000|2021-10-11 05:58:10|10909.9|10894.9|10909.7|10894.7|10909.9|10894.9|10909.7|10894.7|1
1633931900000|2021-10-11 05:58:20|10909.4|10894.4|10910.1|10895.1|10919.4|10904.4|10909|10894|2
1633931910000|2021-10-11 05:58:30|10908.6|10893.6|10916.7|10879.2|10917.3|10893.6|10908.6|10879.2|1
1633931920000|2021-10-11 05:58:40|10919.5|10904.5|10920.1|10882.6|10920.1|10904.5|10919.5|10882.6|8
1633931940000|2021-10-11 05:59:00|10920.4|10882.9|10918.7|10881.2|10920.6|10888.2|10910.7|10881.2|7
1633931950000|2021-10-11 05:59:10|10920.6|10883.1|10923.4|10908.4|10923.4|10908.4|10920.6|10883.1|5
1633931960000|2021-10-11 05:59:20|10925.9|10900.9|10925.4|10900.4|10925.9|10900.9|10925.4|10900.4|2
1633931970000|2021-10-11 05:59:30|10924.2|10886.7|10913.9|10888.9|10924.2|10890.7|10913.9|10886.7|0
1633931980000|2021-10-11 05:59:40|10913|10888|10910.4|10885.4|10915.6|10888|10910.4|10878.1|9
1633931990000|2021-10-11 05:59:50|10907.8|10892.8|10923.6|10908.6|10923.6|10908.6|10907.8|10892.8|1
1633932000000|2021-10-11 06:00:00|10928.6|10913.6|10930.2|10915.2|10930.2|10915.2|10928.6|10913.6|1
1633932010000|2021-10-11 06:00:10|10922.7|10907.7|10916.2|10891.2|10922.7|10907.7|10916.2|10891.2|4
1633932020000|2021-10-11 06:00:20|10916|10891|10917.2|10892.2|10923.2|10908.2|10916|10891|2
1633932030000|2021-10-11 06:00:30|10917.5|10892.5|10917.7|10892.7|10917.7|10892.7|10917.5|10892.5|10
1633932060000|2021-10-11 06:01:00|10918.2|10893.2|10918.2|10893.2|10918.2|10893.2|10918.2|10893.2|1
1633932070000|2021-10-11 06:01:10|10916.3|10891.3|10915.3|10890.3|10916.3|10891.3|10915.3|10890.3|0
1633932120000|2021-10-11 06:02:00|10911.3|10896.3|10911.3|10896.3|10911.3|10896.3|10911.3|10896.3|0
1633932130000|2021-10-11 06:02:10|10913.8|10898.8|10913.8|10898.8|10913.8|10898.8|10913.8|10898.8|0
1633932150000|2021-10-11 06:02:30|10913.2|10898.2|10915.7|10878.2|10915.7|10898.2|10907.1|10878.2|2
1633932160000|2021-10-11 06:02:40|||||||||1
1633932170000|2021-10-11 06:02:50|10908.5|10883.5|10908.5|10883.5|10908.5|10883.5|10908.5|10883.5|0
1633932190000|2021-10-11 06:03:10|10907.2|10882.2|10915.5|10878|10915.7|10882.2|10907.2|10878|0
1633932200000|2021-10-11 06:03:20|10911.5|10874|10915.5|10878|10915.5|10878|10911.5|10874|1
1633932210000|2021-10-11 06:03:30|10914.7|10877.2|10886|10871|10915|10877.5|10886|10871|12
1633932220000|2021-10-11 06:03:40|10887|10872|10887.3|10872.3|10887.3|10872.3|10887|10872|1
1633932230000|2021-10-11 06:03:50|10888|10873|10888|10873|10888|10873|10888|10873|5
1633932250000|2021-10-11 06:04:10|10887.8|10872.8|10905.4|10880.4|10905.4|10880.4|10887.8|10870.6|2
1633932260000|2021-10-11 06:04:20|10906|10881|10912.1|10874.6|10912.6|10881|10906|10874.6|1
1633932270000|2021-10-11 06:04:30|10912.4|10874.9|10912.4|10874.9|10912.4|10874.9|10912.4|10874.9|0
1633932280000|2021-10-11 06:04:40|10908.2|10893.2|10908.2|10893.2|10908.2|10893.2|10908.2|10893.2|7
1633932310000|2021-10-11 06:05:10|10907.9|10892.9|10907.9|10892.9|10907.9|10892.9|10907.9|10892.9|0
1633932320000|2021-10-11 06:05:20|10906.4|10891.4|10906.4|10891.4|10906.4|10891.4|10906.4|10891.4|0
1633932360000|2021-10-11 06:06:00|10905.1|10890.1|10905.1|10890.1|10905.1|10890.1|10905.1|10890.1|0
1633932370000|2021-10-11 06:06:10|10905.6|10890.6|10905.6|10890.6|10905.6|10890.6|10905.6|10890.6|0
1633932410000|2021-10-11 06:06:50|10921|10883.5|10921|10883.5|10921|10883.5|10921|10883.5|0
1633932420000|2021-10-11 06:07:00|10922|10884.5|10915.5|10890.5|10922|10891.7|10915.5|10884.5|2
1633932450000|2021-10-11 06:07:30|||||||||1
1633932480000|2021-10-11 06:08:00|10916.2|10891.2|10917.5|10892.5|10917.5|10892.5|10916.2|10891.2|0
1633932500000|2021-10-11 06:08:20|10908|10893|10904.7|10879.7|10911.5|10893|10904.7|10874|5
1633932510000|2021-10-11 06:08:30|10903.5|10878.5|10916.2|10878.7|10916.2|10878.7|10903.5|10878.5|1
1633932520000|2021-10-11 06:08:40|10916.7|10879.2|10916.7|10879.2|10916.7|10879.2|10916.7|10879.2|0
1633932530000|2021-10-11 06:08:50|||||||||2
1633932540000|2021-10-11 06:09:00|10904.5|10879.5|10904.5|10879.5|10904.5|10879.5|10904.5|10879.5|0
1633932550000|2021-10-11 06:09:10|10903.5|10878.5|10903.5|10878.5|10903.5|10878.5|10903.5|10878.5|0
1633932570000|2021-10-11 06:09:30|10903.8|10878.8|10903.8|10878.8|10903.8|10878.8|10903.8|10878.8|0
1633932590000|2021-10-11 06:09:50|10903.4|10878.4|10903.3|10878.3|10903.4|10878.4|10902.8|10877.8|0
1633932600000|2021-10-11 06:10:00|10902.8|10877.8|10902.8|10877.8|10902.8|10877.8|10902.8|10877.8|0
1633932610000|2021-10-11 06:10:10|10902.6|10877.6|10915.5|10878|10915.5|10878|10902.3|10877.3|1
1633932620000|2021-10-11 06:10:20|10915.7|10878.2|10916.5|10879|10916.5|10879|10915.5|10878|0
1633932630000|2021-10-11 06:10:30|10915|10877.5|10915|10877.5|10915|10877.5|10915|10877.5|0
1633932640000|2021-10-11 06:10:40|10912.5|10875|10912.5|10875|10912.5|10875|10912.5|10875|0
1633932650000|2021-10-11 06:10:50|10910.5|10873|10912.5|10875|10912.5|10875|10910.5|10873|1
1633932660000|2021-10-11 06:11:00|10911.8|10874.3|10909.5|10872|10911.8|10874.3|10909.5|10872|0
1633932670000|2021-10-11 06:11:10|10909.2|10871.7|10901.8|10876.8|10909.5|10876.8|10901.8|10871.7|31
1633932680000|2021-10-11 06:11:20|10909.5|10872|10920.2|10882.7|10920.2|10882.7|10909.5|10872|12
1633932690000|2021-10-11 06:11:30|10919.7|10882.2|10920.2|10882.7|10920.2|10882.7|10919.7|10882.2|0
1633932700000|2021-10-11 06:11:40|10920.4|10882.9|10920.4|10882.9|10920.4|10882.9|10920.4|10882.9|1
1633932720000|2021-10-11 06:12:00|10920.6|10883.1|10920.9|10883.4|10920.9|10883.4|10920.6|10883.1|0
1633932730000|2021-10-11 06:12:10|10914.7|10899.7|10914.7|10899.7|10914.7|10899.7|10914.7|10899.7|0
1633932740000|2021-10-11 06:12:20|10917.3|10892.3|10920.2|10882.7|10920.2|10892.3|10915.1|10882.4|4
1633932750000|2021-10-11 06:12:30|10919.9|10882.4|10904.1|10889.1|10919.9|10889.1|10904.1|10882.2|1
1633932780000|2021-10-11 06:13:00|10901.6|10886.6|10901.4|10886.4|10901.6|10886.6|10901.4|10886.4|0
1633932850000|2021-10-11 06:14:10|10903.9|10878.9|10904.1|10879.1|10904.4|10879.4|10903.9|10878.9|2
1633932860000|2021-10-11 06:14:20|10902.5|10877.5|10907.6|10870.1|10907.8|10877.5|10902.5|10870.1|1
1633932870000|2021-10-11 06:14:30|10907.8|10870.3|10907.8|10870.3|10907.8|10870.3|10907.8|10870.3|0
1633932920000|2021-10-11 06:15:20|10910.3|10872.8|10910.9|10873.4|10910.9|10873.4|10910.3|10872.8|1
1633932940000|2021-10-11 06:15:40|10911.1|10873.6|10911.4|10873.9|10911.4|10873.9|10911.1|10873.6|0
1633933000000|2021-10-11 06:16:40|10911.2|10873.7|10908.9|10871.4|10911.2|10873.7|10908.9|10871.4|2
1633933010000|2021-10-11 06:16:50|10909.2|10871.7|10909.4|10871.9|10909.4|10871.9|10909.2|10871.7|2
1633933020000|2021-10-11 06:17:00|10909|10871.5|10909|10871.5|10909|10871.5|10909|10871.5|4
1633933030000|2021-10-11 06:17:10|10907.4|10869.9|10907.7|10870.2|10907.7|10870.2|10907.4|10869.9|0
1633933070000|2021-10-11 06:17:50|10907.9|10870.4|10907.9|10870.4|10907.9|10870.4|10907.9|10870.4|1
1633933090000|2021-10-11 06:18:10|10889.4|10874.4|10907.9|10870.4|10907.9|10874.4|10889.4|10870.4|0
1633933100000|2021-10-11 06:18:20|10906.5|10891.5|10906.8|10891.8|10906.8|10891.8|10906.5|10891.5|2
1633933140000|2021-10-11 06:19:00|10905.8|10890.8|10905.8|10890.8|10905.8|10890.8|10905.8|10890.8|2
1633933150000|2021-10-11 06:19:10|||||||||2
1633933170000|2021-10-11 06:19:30|10908.5|10893.5|10908.5|10893.5|10908.5|10893.5|10908.5|10893.5|3
1633933200000|2021-10-11 06:20:00|10915.7|10878.2|10909.3|10871.8|10915.7|10878.2|10909.3|10871.8|17
1633933210000|2021-10-11 06:20:10|10904.5|10889.5|10904.5|10889.5|10904.5|10889.5|10904.5|10889.5|0
1633933220000|2021-10-11 06:20:20|||||||||1
1633933230000|2021-10-11 06:20:30|10904.8|10889.8|10905|10890|10905|10890|10904.8|10889.8|1
1633933260000|2021-10-11 06:21:00|10904.7|10889.7|10904.7|10889.7|10904.7|10889.7|10904.7|10889.7|0
1633933270000|2021-10-11 06:21:10|10904.4|10889.4|10904.4|10889.4|10904.4|10889.4|10904.4|10889.4|0
1633933280000|2021-10-11 06:21:20|10906.9|10891.9|10908.2|10893.2|10908.2|10893.2|10906.9|10891.9|2
1633933290000|2021-10-11 06:21:30|10907.9|10892.9|10907.9|10892.9|10907.9|10892.9|10907.9|10892.9|0
1633933300000|2021-10-11 06:21:40|10907.6|10892.6|10907.6|10892.6|10907.6|10892.6|10907.6|10892.6|1
1633933320000|2021-10-11 06:22:00|||||||||2
1633933330000|2021-10-11 06:22:10|10910.1|10895.1|10910.1|10895.1|10910.1|10895.1|10910.1|10895.1|7
1633933340000|2021-10-11 06:22:20|10913.6|10898.6|10913.6|10898.6|10913.6|10898.6|10913.6|10898.6|9
1633933350000|2021-10-11 06:22:30|10914.6|10899.6|10914.6|10899.6|10914.6|10899.6|10914.6|10899.6|0
1633933360000|2021-10-11 06:22:40|||||||||1
1633933380000|2021-10-11 06:23:00|10907|10892|10911.3|10873.8|10913.3|10892|10907|10873.8|1
1633933390000|2021-10-11 06:23:10|10907.6|10892.6|10907.6|10892.6|10907.6|10892.6|10907.6|10892.6|0
1633933410000|2021-10-11 06:23:30|10906.3|10891.3|10906.3|10891.3|10906.3|10891.3|10906.3|10891.3|4
1633933420000|2021-10-11 06:23:40|10903.2|10888.2|10903.3|10888.3|10903.3|10888.3|10903.2|10888.2|8
1633933440000|2021-10-11 06:24:00|10904|10889|10912.2|10897.2|10912.2|10897.2|10904|10889|2
1633933450000|2021-10-11 06:24:10|10912.7|10897.7|10913.2|10898.2|10913.2|10898.2|10912.7|10897.7|2
1633933460000|2021-10-11 06:24:20|||||||||1
1633933470000|2021-10-11 06:24:30|||||||||1
1633933480000|2021-10-11 06:24:40|||||||||1
1633933510000|2021-10-11 06:25:10|10913.5|10898.5|10913.5|10898.5|10913.5|10898.5|10913.5|10898.5|1
1633933520000|2021-10-11 06:25:20|10915.7|10900.7|10915.7|10900.7|10915.7|10900.7|10915.7|10900.7|2
1633933540000|2021-10-11 06:25:40|10913.2|10898.2|10913.2|10898.2|10913.2|10898.2|10913.2|10898.2|2
1633933550000|2021-10-11 06:25:50|||||||||2
1633933560000|2021-10-11 06:26:00|10913.3|10898.3|10913.7|10898.7|10913.7|10898.7|10913.3|10898.3|0
1633933590000|2021-10-11 06:26:30|||||||||2
1633933600000|2021-10-11 06:26:40|10909.2|10894.2|10909.2|10871.7|10909.7|10894.2|10901|10871.7|3
1633933610000|2021-10-11 06:26:50|10902.3|10877.3|10902.2|10877.2|10902.3|10877.3|10902.2|10877.2|0
1633933630000|2021-10-11 06:27:10|10901.6|10876.6|10900.7|10875.7|10901.6|10876.6|10900.7|10875.7|0
1633933680000|2021-10-11 06:28:00|10901|10876|10901|10876|10901|10876|10901|10876|1
1633933690000|2021-10-11 06:28:10|10900.7|10875.7|10900.7|10875.7|10900.7|10875.7|10900.7|10875.7|0
1633933840000|2021-10-11 06:30:40|10901.3|10876.3|10901|10876|10901.3|10876.3|10901|10876|6
1633933880000|2021-10-11 06:31:20|10900.8|10875.8|10894|10879|10900.8|10880.4|10894|10875.8|0
1633933890000|2021-10-11 06:31:30|10894.5|10879.5|10894.5|10879.5|10894.5|10879.5|10894.5|10879.5|0
1633933900000|2021-10-11 06:31:40|10895.4|10880.4|10891|10876|10895.4|10880.4|10891|10876|1
1633933920000|2021-10-11 06:32:00|10893.8|10878.8|10901.5|10876.5|10901.5|10878.8|10893.8|10876.5|1
1633933970000|2021-10-11 06:32:50|10894.1|10879.1|10894.1|10879.1|10894.1|10879.1|10894.1|10879.1|0
1633933980000|2021-10-11 06:33:00|10890|10875|10884.5|10869.5|10890|10875|10884.5|10869.5|1
1633934010000|2021-10-11 06:33:30|||||||||4
1633934020000|2021-10-11 06:33:40|||||||||6
1633934030000|2021-10-11 06:33:50|10882|10867|10882|10867|10882|10867|10882|10867|0
1633934050000|2021-10-11 06:34:10|10878.5|10853.5|10878.5|10853.5|10878.5|10853.5|10878.5|10853.5|1
1633934100000|2021-10-11 06:35:00|10866.5|10851.5|10872.7|10835.2|10872.7|10851.5|10865.8|10835.2|0
1633934130000|2021-10-11 06:35:30|10873.2|10835.7|10882.5|10845|10882.5|10845|10865.5|10834.8|6
1633934140000|2021-10-11 06:35:40|10882.7|10845.2|10899.9|10862.4|10899.9|10864|10879|10845.2|2
1633934150000|2021-10-11 06:35:50|10897.1|10859.6|10894.2|10856.7|10897.7|10860.2|10894.2|10856.7|2
1633934170000|2021-10-11 06:36:10|10889|10874|10889|10874|10889|10874|10889|10874|0
1633934190000|2021-10-11 06:36:30|10887.4|10872.4|10887.4|10872.4|10887.4|10872.4|10887.4|10872.4|2
1633934220000|2021-10-11 06:37:00|10899.5|10874.5|10899.4|10874.4|10899.5|10874.5|10899.4|10874.4|1
1633934230000|2021-10-11 06:37:10|10899.9|10884.9|10899.9|10884.9|10899.9|10884.9|10899.9|10884.9|0
1633934260000|2021-10-11 06:37:40|10900.9|10885.9|10900.9|10885.9|10900.9|10885.9|10900.9|10885.9|0
1633934280000|2021-10-11 06:38:00|10900.3|10885.3|10900.8|10885.8|10900.8|10885.8|10900.3|10885.3|1
1633934290000|2021-10-11 06:38:10|10899.3|10884.3|10899.3|10884.3|10899.3|10884.3|10899.3|10884.3|2
1633934320000|2021-10-11 06:38:40|10898.3|10883.3|10896.8|10881.8|10898.3|10883.3|10896.8|10881.8|0
1633934340000|2021-10-11 06:39:00|10889.1|10874.1|10889.1|10874.1|10889.1|10874.1|10889.1|10874.1|16
1633934350000|2021-10-11 06:39:10|10888.6|10873.6|10888.3|10873.3|10888.6|10873.6|10888.3|10873.3|0
1633934370000|2021-10-11 06:39:30|10888.8|10873.8|10888.8|10873.8|10888.8|10873.8|10888.8|10873.8|0
1633934390000|2021-10-11 06:39:50|10887.5|10872.5|10885.3|10870.3|10887.5|10872.5|10885.3|10870.3|0
1633934410000|2021-10-11 06:40:10|10892.5|10867.5|10891.3|10876.3|10895.1|10876.3|10890.3|10867.5|3
1633934430000|2021-10-11 06:40:30|10893.1|10878.1|10899.3|10884.3|10899.3|10884.3|10893.1|10878.1|1
1633934460000|2021-10-11 06:41:00|10900.5|10885.5|10901.4|10886.4|10901.4|10886.4|10900.5|10885.5|3
1633934470000|2021-10-11 06:41:10|10901.8|10886.8|10901.8|10886.8|10901.8|10886.8|10901.8|10886.8|0
1633934480000|2021-10-11 06:41:20|||||||||1
1633934490000|2021-10-11 06:41:30|10906.8|10891.8|10907.9|10892.9|10907.9|10892.9|10906.8|10891.8|1
1633934500000|2021-10-11 06:41:40|10909.8|10894.8|10909.8|10894.8|10909.8|10894.8|10909.8|10894.8|0
1633934580000|2021-10-11 06:43:00|10909.3|10894.3|10909.3|10894.3|10909.3|10894.3|10909.3|10894.3|0
1633934600000|2021-10-11 06:43:20|10909.1|10894.1|10908.8|10893.8|10909.1|10894.1|10908.8|10893.8|0
1633934610000|2021-10-11 06:43:30|||||||||1
1633934620000|2021-10-11 06:43:40|10908.7|10893.7|10908.7|10893.7|10908.7|10893.7|10908.7|10893.7|0
1633934640000|2021-10-11 06:44:00|10909.4|10894.4|10908.1|10893.1|10909.4|10894.4|10908.1|10893.1|1
1633934680000|2021-10-11 06:44:40|10908.4|10893.4|10908.4|10893.4|10908.4|10893.4|10908.4|10893.4|0
1633934700000|2021-10-11 06:45:00|10910.4|10895.4|10913.7|10898.7|10913.7|10898.7|10910.4|10895.4|20
1633934710000|2021-10-11 06:45:10|10914.2|10899.2|10914.2|10899.2|10914.2|10899.2|10914.2|10899.2|1
1633934720000|2021-10-11 06:45:20|10915.8|10900.8|10930.1|10905.1|10930.1|10905.1|10915.8|10900.8|34
1633934730000|2021-10-11 06:45:30|10925.3|10910.3|10925.3|10910.3|10925.3|10910.3|10925.3|10910.3|4
1633934740000|2021-10-11 06:45:40|10924|10909|10924|10909|10924|10909|10924|10909|0
1633934750000|2021-10-11 06:45:50|10924.5|10909.5|10924.5|10909.5|10924.5|10909.5|10924.5|10909.5|2
1633934770000|2021-10-11 06:46:10|10924.7|10909.7|10927.6|10912.6|10927.6|10912.6|10924.7|10909.7|2
1633934790000|2021-10-11 06:46:30|10928.1|10913.1|10928.1|10913.1|10928.1|10913.1|10928.1|10913.1|1
1633934800000|2021-10-11 06:46:40|10929.1|10914.1|10930.4|10915.4|10930.6|10915.6|10929.1|10914.1|3
1633934820000|2021-10-11 06:47:00|||||||||4
1633934860000|2021-10-11 06:47:40|10928.2|10913.2|10927.1|10912.1|10928.2|10913.2|10927.1|10912.1|1
1633934870000|2021-10-11 06:47:50|10926.7|10911.7|10922.1|10907.1|10926.7|10911.7|10922.1|10907.1|1
1633934940000|2021-10-11 06:49:00|10918.7|10903.7|10927.9|10890.4|10927.9|10903.7|10918.7|10890.4|8
1633934950000|2021-10-11 06:49:10|10920.1|10895.1|10920.1|10895.1|10920.1|10895.1|10920.1|10895.1|0
1633934960000|2021-10-11 06:49:20|10917.6|10892.6|10917.6|10892.6|10917.6|10892.6|10917.6|10892.6|4
1633934970000|2021-10-11 06:49:30|10921.1|10896.1|10921.1|10896.1|10921.1|10896.1|10921.1|10896.1|6
1633934980000|2021-10-11 06:49:40|10921.7|10896.7|10921.7|10896.7|10921.7|10896.7|10921.7|10896.7|0
1633934990000|2021-10-11 06:49:50|10921.2|10896.2|10921.2|10896.2|10921.2|10896.2|10921.2|10896.2|0
1633935040000|2021-10-11 06:50:40|10916.9|10901.9|10918.2|10903.2|10918.2|10903.2|10916.9|10901.9|0
1633935060000|2021-10-11 06:51:00|10920.4|10905.4|10926.7|10901.7|10926.7|10905.4|10920.4|10901.7|2
1633935070000|2021-10-11 06:51:10|10926.5|10901.5|10926.7|10901.7|10926.7|10901.7|10926.2|10901.2|0
1633935100000|2021-10-11 06:51:40|10926.2|10901.2|10925.8|10900.8|10928.2|10903.2|10925.8|10900.8|1
1633935110000|2021-10-11 06:51:50|10924.2|10899.2|10925|10900|10925|10904.6|10919.6|10899.2|0
1633935120000|2021-10-11 06:52:00|10920.2|10905.2|10920.2|10905.2|10920.2|10905.2|10920.2|10905.2|2
1633935130000|2021-10-11 06:52:10|10925.4|10900.4|10926.2|10901.2|10926.2|10901.2|10925.4|10900.4|0
1633935160000|2021-10-11 06:52:40|10926.8|10901.8|10926.8|10901.8|10926.8|10901.8|10926.8|10901.8|0
1633935170000|2021-10-11 06:52:50|10927.8|10902.8|10927.8|10902.8|10927.8|10902.8|10927.8|10902.8|5
1633935180000|2021-10-11 06:53:00|10929.4|10904.4|10929.9|10904.9|10929.9|10904.9|10929.4|10904.4|0
1633935210000|2021-10-11 06:53:30|10930.5|10905.5|10930.5|10905.5|10930.5|10905.5|10930.5|10905.5|10
1633935270000|2021-10-11 06:54:30|10930.2|10905.2|10930.2|10905.2|10930.2|10905.2|10930.2|10905.2|0
1633935300000|2021-10-11 06:55:00|10926.1|10911.1|10928.2|10913.2|10928.2|10913.2|10926.1|10911.1|0
1633935360000|2021-10-11 06:56:00|10928.4|10913.4|10934.2|10919.2|10934.2|10919.2|10928.4|10913.4|1
1633935370000|2021-10-11 06:56:10|10934.7|10919.7|10937.7|10922.7|10937.7|10922.7|10934.7|10919.7|3
1633935450000|2021-10-11 06:57:30|10929.9|10914.9|10929.9|10914.9|10929.9|10914.9|10929.9|10914.9|8
1633935460000|2021-10-11 06:57:40|10930.2|10915.2|10930.2|10915.2|10930.2|10915.2|10930.2|10915.2|0
1633935470000|2021-10-11 06:57:50|10939|10914|10938.5|10913.5|10940.2|10915.2|10938.5|10913.5|2
1633935480000|2021-10-11 06:58:00|10938.7|10913.7|10938.7|10913.7|10938.7|10913.7|10938.5|10913.5|0
1633935490000|2021-10-11 06:58:10|10940.9|10915.9|10947.7|10910.2|10947.7|10915.9|10940.9|10910.2|0
1633935510000|2021-10-11 06:58:30|10946.4|10908.9|10946.9|10909.4|10946.9|10909.4|10946.4|10908.9|0
1633935570000|2021-10-11 06:59:30|10946.7|10909.2|10946.7|10909.2|10946.7|10909.2|10946.7|10909.2|1
1633935580000|2021-10-11 06:59:40|10939.7|10914.7|10939.7|10914.7|10939.7|10914.7|10939.7|10914.7|0
1633935600000|2021-10-11 07:00:00|10939.5|10914.5|10939.5|10914.5|10939.5|10914.5|10939.5|10914.5|1
1633935610000|2021-10-11 07:00:10|10940.9|10915.9|10941.1|10916.1|10942.1|10917.1|10940.9|10915.9|0
1633935620000|2021-10-11 07:00:20|10942.1|10917.1|10938.4|10923.4|10944|10925.7|10938.2|10916.4|1
1633935630000|2021-10-11 07:00:30|10938.5|10923.5|10937.5|10922.5|10944.3|10929.3|10937.5|10922.5|2
1633935650000|2021-10-11 07:00:50|||||||||1
1633935670000|2021-10-11 07:01:10|10938.5|10923.5|10938.5|10923.5|10938.5|10923.5|10938.5|10923.5|0
1633935700000|2021-10-11 07:01:40|||||||||5
1633935730000|2021-10-11 07:02:10|10941.5|10926.5|10941.5|10926.5|10941.5|10926.5|10941.5|10926.5|0
1633935750000|2021-10-11 07:02:30|10939.6|10924.6|10938.3|10923.3|10939.9|10924.9|10938.3|10923.3|9
1633935760000|2021-10-11 07:02:40|10933.4|10918.4|10929.9|10914.9|10933.4|10918.4|10929.9|10914.9|0
1633935790000|2021-10-11 07:03:10|10929.4|10914.4|10929.4|10914.4|10929.4|10914.4|10929.4|10914.4|0
1633935850000|2021-10-11 07:04:10|10929.1|10914.1|10926.7|10901.7|10929.1|10914.1|10919.7|10901.7|1
1633935860000|2021-10-11 07:04:20|10921.2|10906.2|10920.6|10905.6|10925.2|10906.2|10920.6|10899.7|1
1633935870000|2021-10-11 07:04:30|10921.2|10906.2|10921.2|10906.2|10921.2|10906.2|10921.2|10906.2|0
1633935890000|2021-10-11 07:04:50|10919|10904|10891.5|10854|10919|10904|10891.5|10854|6
1633935910000|2021-10-11 07:05:10|10891.1|10853.6|10891.5|10854|10891.5|10854|10890.5|10853|0
1633935920000|2021-10-11 07:05:20|10891.3|10853.8|10891|10853.5|10891.3|10853.8|10891|10853.5|0
1633935950000|2021-10-11 07:05:50|10889.1|10851.6|10889.1|10851.6|10889.1|10851.6|10889.1|10851.6|1
1633935960000|2021-10-11 07:06:00|10888.9|10851.4|10883.6|10846.1|10888.9|10851.4|10883.6|10846.1|0
1633935980000|2021-10-11 07:06:20|10883.8|10846.3|10884.1|10846.6|10884.1|10846.6|10883.8|10846.3|0
1633936010000|2021-10-11 07:06:50|10890.6|10853.1|10890.6|10853.1|10890.6|10853.1|10890.6|10853.1|0
1633936020000|2021-10-11 07:07:00|10892.6|10855.1|10888.6|10851.1|10892.6|10855.1|10888.6|10851.1|12
1633936030000|2021-10-11 07:07:10|10885.6|10848.1|10885.6|10848.1|10885.6|10848.1|10885.6|10848.1|0
1633936040000|2021-10-11 07:07:20|10880.6|10843.1|10880.6|10843.1|10880.6|10843.1|10880.6|10843.1|0
1633936050000|2021-10-11 07:07:30|10879.6|10842.1|10879.6|10842.1|10879.6|10842.1|10879.6|10842.1|0
1633936070000|2021-10-11 07:07:50|10879.4|10841.9|10874.6|10837.1|10879.4|10841.9|10874.4|10836.9|4
1633936110000|2021-10-11 07:08:30|10874.2|10836.7|10874.7|10837.2|10874.7|10837.2|10874.2|10836.7|3
1633936140000|2021-10-11 07:09:00|10875.2|10837.7|10875.2|10837.7|10875.2|10837.7|10875.2|10837.7|0
1633936180000|2021-10-11 07:09:40|10875.6|10838.1|10875.6|10838.1|10875.6|10838.1|10875.6|10838.1|0
1633936200000|2021-10-11 07:10:00|10875.4|10837.9|10876.2|10838.7|10878.1|10840.6|10875.4|10837.9|2
1633936210000|2021-10-11 07:10:10|10876.6|10839.1|10876.6|10839.1|10876.6|10839.1|10876.6|10839.1|0
1633936220000|2021-10-11 07:10:20|10876.9|10839.4|10876.9|10839.4|10877.6|10840.1|10876.9|10839.4|0
1633936230000|2021-10-11 07:10:30|10874.4|10836.9|10873.4|10835.9|10874.4|10836.9|10873.4|10835.9|1
1633936240000|2021-10-11 07:10:40|10873.6|10836.1|10873.9|10836.4|10873.9|10836.4|10873.6|10836.1|0
1633936250000|2021-10-11 07:10:50|10874.2|10836.7|10874.6|10837.1|10874.9|10837.4|10874.2|10836.7|0
1633936260000|2021-10-11 07:11:00|10874.9|10837.4|10875.4|10837.9|10875.4|10837.9|10874.9|10837.4|0
1633936300000|2021-10-11 07:11:40|10878.3|10840.8|10883.4|10845.9|10883.4|10845.9|10878.3|10840.8|0
1633936320000|2021-10-11 07:12:00|10883.9|10846.4|10883.9|10846.4|10883.9|10846.4|10883.9|10846.4|0
1633936330000|2021-10-11 07:12:10|10884.1|10846.6|10884.4|10846.9|10884.4|10846.9|10884.1|10846.6|0
1633936350000|2021-10-11 07:12:30|10883.6|10846.1|10883.6|10846.1|10883.6|10846.1|10883.6|10846.1|0
1633936360000|2021-10-11 07:12:40|10874.6|10849.6|10874.1|10849.1|10874.6|10849.6|10874.1|10849.1|0
1633936380000|2021-10-11 07:13:00|10873.6|10848.6|10874.6|10849.6|10874.6|10849.6|10873.6|10848.6|0
1633936400000|2021-10-11 07:13:20|10869.3|10854.3|10868.6|10853.6|10869.3|10854.3|10868.6|10853.6|2
1633936410000|2021-10-11 07:13:30|10868.1|10853.1|10867.1|10852.1|10868.1|10853.1|10867.1|10852.1|0
1633936430000|2021-10-11 07:13:50|10863.6|10848.6|10863.6|10848.6|10863.6|10848.6|10863.6|10848.6|0
1633936440000|2021-10-11 07:14:00|10854.5|10839.5|10873.6|10836.1|10873.6|10839.5|10854.5|10834.7|3
1633936450000|2021-10-11 07:14:10|10874.9|10837.4|10874.9|10837.4|10874.9|10837.4|10874.9|10837.4|0
1633936460000|2021-10-11 07:14:20|10875.5|10838|10877|10839.5|10877|10839.5|10875.5|10838|19
1633936470000|2021-10-11 07:14:30|10876|10838.5|10875.6|10838.1|10876|10838.5|10875.6|10838.1|0
1633936480000|2021-10-11 07:14:40|10868.9|10843.9|10855.1|10840.1|10873.9|10844.9|10855.1|10836.2|0
1633936490000|2021-10-11 07:14:50|10873.9|10836.4|10873.9|10836.4|10873.9|10836.4|10873.9|10836.4|0
1633936510000|2021-10-11 07:15:10|10859.9|10844.9|10869.2|10831.7|10869.2|10844.9|10855.1|10831.7|0
1633936520000|2021-10-11 07:15:20|10873.4|10835.9|10859.5|10844.5|10873.4|10844.5|10859.5|10835.9|0
1633936530000|2021-10-11 07:15:30|10855.1|10840.1|10853.6|10828.6|10855.3|10840.3|10850.3|10828.6|6
1633936540000|2021-10-11 07:15:40|10862.5|10825|10865.5|10828|10865.5|10828|10862.5|10825|0
1633936550000|2021-10-11 07:15:50|10845.3|10830.3|10845.3|10830.3|10845.3|10830.3|10845.3|10830.3|0
1633936560000|2021-10-11 07:16:00|10845.8|10830.8|10845.8|10830.8|10845.8|10830.8|10845.8|10830.8|0
1633936570000|2021-10-11 07:16:10|10849.8|10834.8|10866|10828.5|10866|10834.8|10849.8|10826|1
1633936580000|2021-10-11 07:16:20|10868|10830.5|10869|10831.5|10869|10831.5|10868|10830.5|2
1633936610000|2021-10-11 07:16:50|10869.6|10832.1|10870.5|10833|10870.5|10833|10869.6|10832.1|0
1633936620000|2021-10-11 07:17:00|10871|10833.5|10871|10833.5|10871|10833.5|10871|10833.5|0
1633936630000|2021-10-11 07:17:10|10870.5|10833|10870.5|10833|10870.5|10833|10870.5|10833|0
1633936690000|2021-10-11 07:18:10|10871|10833.5|10870.5|10833|10871|10833.5|10870.5|10833|2
1633936740000|2021-10-11 07:19:00|10870.7|10833.2|10870.7|10833.2|10870.7|10833.2|10870.7|10833.2|0
1633936750000|2021-10-11 07:19:10|10871.3|10833.8|10871.3|10833.8|10871.3|10833.8|10871.3|10833.8|0
1633936760000|2021-10-11 07:19:20|10871.4|10833.9|10872.3|10834.8|10872.3|10834.8|10871.4|10833.9|0
1633936810000|2021-10-11 07:20:10|10856.1|10841.1|10872.3|10834.8|10872.3|10841.1|10856.1|10834.8|1
1633936820000|2021-10-11 07:20:20|10856.1|10841.1|10856.1|10841.1|10856.1|10841.1|10856.1|10841.1|0
1633936840000|2021-10-11 07:20:40|10855.9|10840.9|10855.6|10840.6|10855.9|10840.9|10855.6|10840.6|0
1633936870000|2021-10-11 07:21:10|10854.6|10839.6|10854.6|10839.6|10854.6|10839.6|10854.6|10839.6|0
1633936900000|2021-10-11 07:21:40|10853.6|10838.6|10849.6|10834.6|10853.6|10838.6|10849.6|10834.6|2
1633936910000|2021-10-11 07:21:50|10842.9|10827.9|10843.2|10805.7|10843.2|10827.9|10835.7|10805.7|8
1633936920000|2021-10-11 07:22:00|10842.7|10805.2|10842.9|10805.4|10842.9|10805.4|10842.7|10805.2|0
1633936930000|2021-10-11 07:22:10|10834.1|10809.1|10834.1|10809.1|10834.1|10809.1|10834.1|10809.1|0
1633936950000|2021-10-11 07:22:30|10842.9|10805.4|10846.9|10809.4|10846.9|10809.4|10842.9|10805.4|1
1633936960000|2021-10-11 07:22:40|10845.9|10808.4|10844.9|10807.4|10845.9|10808.4|10844.9|10807.4|0
1633936970000|2021-10-11 07:22:50|10845.3|10807.8|10849.8|10812.3|10849.8|10812.3|10845.3|10807.8|0
1633936980000|2021-10-11 07:23:00|10850|10812.5|10850.3|10812.8|10850.3|10812.8|10850|10812.5|0
1633937010000|2021-10-11 07:23:30|10850.5|10813|10852.8|10815.3|10852.8|10815.3|10850.5|10813|0
1633937040000|2021-10-11 07:24:00|10853.3|10815.8|10853.3|10815.8|10853.3|10815.8|10853.3|10815.8|0
1633937050000|2021-10-11 07:24:10|10852.4|10814.9|10823.9|10808.9|10852.4|10819.6|10823.9|10808.9|3
1633937060000|2021-10-11 07:24:20|10830.2|10805.2|10845.2|10807.7|10845.7|10808.2|10830.2|10803.2|1
1633937090000|2021-10-11 07:24:50|10845.6|10808.1|10845.7|10808.2|10846.2|10808.7|10845.6|10808.1|0
1633937150000|2021-10-11 07:25:50|10844.8|10807.3|10843.2|10805.7|10844.8|10807.3|10843.2|10805.7|0
1633937160000|2021-10-11 07:26:00|10843.9|10806.4|10844.2|10806.7|10844.2|10806.7|10843.9|10806.4|1
1633937170000|2021-10-11 07:26:10|10844.1|10806.6|10844.1|10806.6|10844.1|10806.6|10844.1|10806.6|0
1633937210000|2021-10-11 07:26:50|10846.1|10808.6|10838.3|10813.3|10846.1|10813.3|10838.3|10808.6|0
1633937220000|2021-10-11 07:27:00|10835.8|10810.8|10860.1|10822.6|10860.1|10825.6|10835.8|10810.8|23
1633937230000|2021-10-11 07:27:10|10853.5|10828.5|10852.6|10827.6|10853.5|10828.5|10852.6|10827.6|0
1633937240000|2021-10-11 07:27:20|10843.7|10828.7|10843.7|10828.7|10843.7|10828.7|10843.7|10828.7|0
1633937270000|2021-10-11 07:27:50|10843.5|10828.5|10843.2|10828.2|10843.5|10828.5|10843.2|10828.2|0
1633937280000|2021-10-11 07:28:00|10843.4|10828.4|10843.4|10828.4|10843.4|10828.4|10843.4|10828.4|0
1633937290000|2021-10-11 07:28:10|10843.6|10828.6|10843.9|10828.9|10843.9|10828.9|10843.6|10828.6|0
1633937310000|2021-10-11 07:28:30|10843.6|10828.6|10843.6|10828.6|10843.6|10828.6|10843.6|10828.6|0
1633937320000|2021-10-11 07:28:40|10846.4|10821.4|10846.3|10821.3|10846.4|10821.4|10846.3|10821.3|1
1633937330000|2021-10-11 07:28:50|10846.4|10821.4|10846.1|10821.1|10846.6|10821.6|10846.1|10821.1|0
1633937340000|2021-10-11 07:29:00|10846.4|10821.4|10838.3|10823.3|10846.4|10825.4|10838.3|10821.1|0
1633937350000|2021-10-11 07:29:10|10845.8|10820.8|10843.3|10818.3|10845.8|10820.8|10843.3|10818.3|0
1633937370000|2021-10-11 07:29:30|10845.8|10820.8|10845.3|10820.3|10845.8|10820.8|10845.3|10820.3|0
1633937470000|2021-10-11 07:31:10|10835.8|10820.8|10835.8|10820.8|10835.8|10820.8|10835.8|10820.8|0
1633937540000|2021-10-11 07:32:20|10844.7|10829.7|10844.7|10829.7|10844.7|10829.7|10844.7|10829.7|3
1633937550000|2021-10-11 07:32:30|10845.2|10830.2|10844.7|10829.7|10845.2|10830.2|10844.7|10829.7|2
1633937570000|2021-10-11 07:32:50|10844.8|10819.8|10844.8|10819.8|10845.1|10820.1|10844.8|10819.8|1
1633937580000|2021-10-11 07:33:00|10844.6|10819.6|10844.3|10819.3|10844.6|10819.6|10844.3|10819.3|1
1633937590000|2021-10-11 07:33:10|10845.8|10820.8|10844.3|10819.3|10845.8|10820.8|10844.3|10819.3|0
1633937620000|2021-10-11 07:33:40|10841.5|10826.5|10841.5|10826.5|10841.5|10826.5|10841.5|10826.5|2
1633937630000|2021-10-11 07:33:50|10842.1|10827.1|10843|10828|10843|10828|10842.1|10827.1|0
1633937650000|2021-10-11 07:34:10|||||||||3
1633937660000|2021-10-11 07:34:20|10844.2|10829.2|10844.2|10829.2|10844.2|10829.2|10844.2|10829.2|0
1633937700000|2021-10-11 07:35:00|10844.7|10829.7|10844.7|10829.7|10844.7|10829.7|10844.2|10829.2|0
1633937710000|2021-10-11 07:35:10|10838.7|10823.7|10843.3|10818.3|10843.3|10823.7|10832.1|10817.1|49
1633937720000|2021-10-11 07:35:20|10842.2|10817.2|10838.5|10823.5|10842.2|10823.8|10837.4|10817.2|0
1633937740000|2021-10-11 07:35:40|10838.8|10823.8|10838|10823|10838.8|10823.8|10838|10823|3
1633937750000|2021-10-11 07:35:50|10838.3|10823.3|10838.3|10823.3|10838.3|10823.3|10838.3|10823.3|2
1633937760000|2021-10-11 07:36:00|10838.5|10823.5|10845.7|10830.7|10845.7|10830.7|10838.5|10823.5|1
1633937780000|2021-10-11 07:36:20|10847.7|10832.7|10853.6|10838.6|10853.6|10838.6|10847.7|10832.7|0
1633937790000|2021-10-11 07:36:30|10855.2|10840.2|10854.8|10829.8|10855.2|10840.2|10854.8|10829.8|8
1633937810000|2021-10-11 07:36:50|||||||||1
1633937820000|2021-10-11 07:37:00|10855|10830|10855|10830|10855|10830|10855|10830|0
1633937830000|2021-10-11 07:37:10|10854.7|10829.7|10854.7|10829.7|10854.7|10829.7|10854.7|10829.7|0
1633937880000|2021-10-11 07:38:00|10855|10830|10855.2|10830.2|10855.2|10830.2|10855|10830|0
1633937890000|2021-10-11 07:38:10|10848.5|10833.5|10856.2|10831.2|10856.2|10834.1|10848.5|10831.2|1
1633937910000|2021-10-11 07:38:30|10855.9|10830.9|10855.9|10830.9|10855.9|10830.9|10855.9|10830.9|0
1633937940000|2021-10-11 07:39:00|10851.2|10836.2|10852.4|10837.4|10852.4|10837.4|10851.2|10836.2|0
1633937970000|2021-10-11 07:39:30|10852.7|10837.7|10852.7|10837.7|10852.7|10837.7|10852.7|10837.7|0
1633938000000|2021-10-11 07:40:00|10852.4|10837.4|10852.9|10837.9|10852.9|10837.9|10852.4|10837.4|0
1633938010000|2021-10-11 07:40:10|||||||||1
1633938040000|2021-10-11 07:40:40|10851|10836|10854.5|10829.5|10854.5|10836|10851|10829.5|1
1633938050000|2021-10-11 07:40:50|10848.5|10833.5|10846.6|10831.6|10848.5|10833.5|10846.6|10831.6|1
1633938060000|2021-10-11 07:41:00|10843.5|10828.5|10842.1|10827.1|10843.5|10828.5|10841.9|10826.9|0
1633938070000|2021-10-11 07:41:10|10842.4|10827.4|10844.6|10829.6|10844.6|10829.6|10839.4|10824.4|2
1633938100000|2021-10-11 07:41:40|10842.7|10827.7|10839.1|10824.1|10842.7|10827.7|10839.1|10824.1|0
1633938110000|2021-10-11 07:41:50|10842.1|10827.1|10837.1|10822.1|10842.1|10827.1|10837.1|10822.1|5
1633938120000|2021-10-11 07:42:00|10836.9|10821.9|10835.1|10820.1|10836.9|10821.9|10834.9|10819.9|60
1633938130000|2021-10-11 07:42:10|10835.4|10820.4|10847.1|10822.1|10847.1|10824.5|10835.1|10820.1|4
1633938140000|2021-10-11 07:42:20|||||||||1
1633938200000|2021-10-11 07:43:20|10847.6|10822.6|10847.6|10822.6|10847.6|10822.6|10847.6|10822.6|9
1633938240000|2021-10-11 07:44:00|10849.9|10812.4|10849.9|10812.4|10849.9|10812.4|10849.9|10812.4|21
1633938250000|2021-10-11 07:44:10|10844.1|10819.1|10844.1|10819.1|10844.1|10819.1|10844.1|10819.1|0
1633938280000|2021-10-11 07:44:40|10840.5|10815.5|10840.5|10815.5|10840.5|10815.5|10840.5|10815.5|0
1633938290000|2021-10-11 07:44:50|10839|10814|10838|10813|10839|10814|10838|10813|1
1633938300000|2021-10-11 07:45:00|10838.7|10813.7|10838.7|10813.7|10838.7|10813.7|10838.7|10813.7|0
1633938310000|2021-10-11 07:45:10|10839.6|10814.6|10839.6|10814.6|10839.6|10814.6|10839.6|10814.6|0
1633938330000|2021-10-11 07:45:30|10840.3|10815.3|10841.3|10816.3|10841.3|10816.3|10840.3|10815.3|1
1633938340000|2021-10-11 07:45:40|10841.6|10816.6|10841.6|10816.6|10841.6|10816.6|10841.6|10816.6|0
1633938370000|2021-10-11 07:46:10|10842.6|10827.6|10841.7|10826.7|10842.6|10827.6|10841.7|10826.7|0
1633938380000|2021-10-11 07:46:20|10840.1|10825.1|10840.1|10815.1|10840.1|10825.1|10840.1|10815.1|2
1633938400000|2021-10-11 07:46:40|10834.6|10819.6|10834.6|10819.6|10834.6|10819.6|10834.6|10819.6|0
1633938440000|2021-10-11 07:47:20|10839.8|10814.8|10840.3|10815.3|10840.3|10815.3|10839.8|10814.8|0
1633938450000|2021-10-11 07:47:30|10840.6|10815.6|10835.1|10820.1|10840.6|10820.1|10835.1|10815.6|0
1633938460000|2021-10-11 07:47:40|10834.1|10819.1|10834.1|10819.1|10834.1|10819.1|10834.1|10819.1|0
1633938520000|2021-10-11 07:48:40|10834.4|10819.4|10834.4|10819.4|10834.4|10819.4|10834.4|10819.4|1
1633938610000|2021-10-11 07:50:10|10834.7|10819.7|10834.7|10819.7|10834.7|10819.7|10834.7|10819.7|0
1633938620000|2021-10-11 07:50:20|10830.7|10815.7|10826.3|10811.3|10830.7|10815.7|10826.3|10811.3|1
1633938630000|2021-10-11 07:50:30|10823.7|10808.7|10809.6|10794.6|10823.7|10808.7|10809.6|10786|8
1633938640000|2021-10-11 07:50:40|10805.4|10790.4|10805.7|10790.7|10805.7|10790.7|10805.4|10790.4|0
1633938660000|2021-10-11 07:51:00|10824|10786.5|10802.2|10787.2|10824|10795.1|10802.2|10786.5|0
1633938690000|2021-10-11 07:51:30|10813.7|10788.7|10821.6|10784.1|10821.6|10788.7|10813.7|10784.1|0
1633938700000|2021-10-11 07:51:40|10824.3|10786.8|10811.7|10786.7|10824.5|10787.2|10811.7|10785.5|5
1633938710000|2021-10-11 07:51:50|10810.7|10785.7|10810.2|10785.2|10810.7|10785.7|10810.2|10785.2|5
1633938720000|2021-10-11 07:52:00|||||||||2
1633938740000|2021-10-11 07:52:20|10821.3|10783.8|10821.3|10783.8|10821.3|10783.8|10821.3|10783.8|0
1633938750000|2021-10-11 07:52:30|10829.5|10792|10831.5|10794|10831.5|10794|10829.5|10792|0
1633938760000|2021-10-11 07:52:40|10832|10794.5|10832|10794.5|10832|10794.5|10832|10794.5|0
1633938770000|2021-10-11 07:52:50|10833.5|10796|10832|10794.5|10833.5|10796|10832|10794.5|0
1633938780000|2021-10-11 07:53:00|10832.5|10795|10830.5|10793|10832.5|10795|10830.5|10793|2
1633938790000|2021-10-11 07:53:10|10831.5|10794|10832|10794.5|10832|10794.5|10831.5|10794|0
1633938800000|2021-10-11 07:53:20|10831.8|10794.3|10832.5|10795|10832.5|10795|10831.5|10794|0
1633938810000|2021-10-11 07:53:30|10828.5|10791|10828.5|10791|10828.5|10791|10828.5|10791|0
1633938820000|2021-10-11 07:53:40|10829|10791.5|10829|10791.5|10829|10791.5|10829|10791.5|0
1633938830000|2021-10-11 07:53:50|10829.5|10792|10829.5|10792|10829.5|10792|10829.5|10792|0
1633938850000|2021-10-11 07:54:10|10818.3|10793.3|10818.3|10793.3|10818.3|10793.3|10818.3|10793.3|0
1633938860000|2021-10-11 07:54:20|||||||||9
1633938900000|2021-10-11 07:55:00|10818.8|10793.8|10818.8|10793.8|10818.8|10793.8|10818.8|10793.8|0
1633938950000|2021-10-11 07:55:50|10811.9|10796.9|10808.5|10793.5|10811.9|10796.9|10808.5|10793.5|1
1633938960000|2021-10-11 07:56:00|10808.8|10793.8|10808.8|10793.8|10808.8|10793.8|10808.8|10793.8|0
1633938970000|2021-10-11 07:56:10|10809.1|10794.1|10809.3|10794.3|10809.3|10794.3|10809.1|10794.1|1
1633938980000|2021-10-11 07:56:20|10809.5|10794.5|10809.5|10794.5|10809.5|10794.5|10809.5|10794.5|1
1633938990000|2021-10-11 07:56:30|10824.2|10786.7|10831.5|10794|10835.4|10797.9|10824.2|10786.7|0
1633939110000|2021-10-11 07:58:30|10833.7|10796.2|10835.5|10798|10835.5|10798|10833.7|10796.2|1
1633939120000|2021-10-11 07:58:40|10800.5|10785.5|10800.5|10785.5|10800.5|10785.5|10800.5|10785.5|3
1633939180000|2021-10-11 07:59:40|10800.8|10785.8|10800.8|10785.8|10800.8|10785.8|10800.8|10785.8|0
1633939200000|2021-10-11 08:00:00|10800.5|10785.5|10800.5|10785.5|10800.5|10785.5|10800.5|10785.5|0
1633939220000|2021-10-11 08:00:20|||||||||1
1633939290000|2021-10-11 08:01:30|10800.3|10785.3|10800.3|10785.3|10800.3|10785.3|10800.3|10785.3|1
1633939300000|2021-10-11 08:01:40|10800|10785|10799.8|10784.8|10800|10785|10799.8|10784.8|1
1633939350000|2021-10-11 08:02:30|10800.3|10785.3|10800.3|10785.3|10800.3|10785.3|10800.3|10785.3|0
1633939360000|2021-10-11 08:02:40|10791.8|10776.8|10788.3|10773.3|10791.8|10776.8|10787.6|10772.6|2
1633939370000|2021-10-11 08:02:50|10787.7|10772.7|10781|10756|10788.8|10772.7|10781|10751.3|35
1633939390000|2021-10-11 08:03:10|10788.8|10751.3|10788.8|10751.3|10788.8|10751.3|10788.8|10751.3|0
1633939420000|2021-10-11 08:03:40|10787.8|10750.3|10781.5|10756.5|10787.8|10756.5|10781.5|10750.3|1
1633939440000|2021-10-11 08:04:00|10780|10755|10780.5|10755.5|10780.8|10755.8|10780|10755|3
1633939450000|2021-10-11 08:04:10|10787.7|10750.2|10789.1|10751.6|10789.3|10751.8|10787.7|10750.2|0
1633939470000|2021-10-11 08:04:30|10788.8|10751.3|10783|10758|10789.1|10758|10782.7|10751.3|0
1633939480000|2021-10-11 08:04:40|10788.8|10751.3|10784.5|10759.5|10788.8|10766|10778.8|10751.3|0
1633939490000|2021-10-11 08:04:50|10784.2|10759.2|10783.5|10758.5|10785|10760|10783.5|10758.5|0
1633939500000|2021-10-11 08:05:00|10783.9|10758.9|10784.5|10759.5|10784.5|10759.5|10783.9|10758.9|0
1633939520000|2021-10-11 08:05:20|10784.7|10759.7|10788.3|10750.8|10788.3|10760|10784.7|10750.8|15
1633939560000|2021-10-11 08:06:00|10789|10751.5|10781.7|10756.7|10789|10756.7|10781.7|10750.8|2
1633939570000|2021-10-11 08:06:10|10781|10756|10781|10756|10781|10756|10781|10756|0
1633939590000|2021-10-11 08:06:30|10780|10755|10779.5|10754.5|10780|10755|10779.5|10754.5|0
1633939600000|2021-10-11 08:06:40|10772.3|10757.3|10768.3|10753.3|10772.3|10757.3|10768.3|10753.3|1
1633939610000|2021-10-11 08:06:50|10768.8|10753.8|10780|10755|10780|10755|10768.8|10753.8|2
1633939620000|2021-10-11 08:07:00|10779.5|10754.5|10779.5|10754.5|10779.5|10754.5|10779.5|10754.5|0
1633939630000|2021-10-11 08:07:10|10779.2|10754.2|10779.2|10754.2|10779.2|10754.2|10779.2|10754.2|0
1633939640000|2021-10-11 08:07:20|10764.1|10749.1|10763.6|10748.6|10764.1|10749.1|10762|10747|17
1633939650000|2021-10-11 08:07:30|10763.2|10748.2|10762.1|10747.1|10763.2|10748.2|10762.1|10747.1|6
1633939660000|2021-10-11 08:07:40|10761.9|10746.9|10767.6|10752.6|10773.4|10752.6|10761.6|10746.6|13
1633939670000|2021-10-11 08:07:50|10768.6|10753.6|10758.2|10743.2|10768.6|10753.6|10758.2|10743.2|20
1633939680000|2021-10-11 08:08:00|10758.4|10743.4|10759.2|10744.2|10759.4|10744.4|10756.9|10741.9|9
1633939690000|2021-10-11 08:08:10|10758.9|10743.9|10758.9|10743.9|10758.9|10743.9|10758.9|10743.9|0
1633939700000|2021-10-11 08:08:20|10760.4|10745.4|10767.6|10752.6|10767.6|10752.6|10760.4|10745.4|4
1633939710000|2021-10-11 08:08:30|10768.2|10753.2|10780.8|10755.8|10784.4|10760.4|10768.2|10744.2|15
1633939720000|2021-10-11 08:08:40|10775.3|10760.3|10774.8|10759.8|10775.3|10760.3|10774.8|10759.8|0
1633939740000|2021-10-11 08:09:00|10776.4|10761.4|10775.4|10760.4|10776.4|10761.4|10775.4|10760.4|1
1633939750000|2021-10-11 08:09:10|10773.8|10758.8|10771.6|10756.6|10773.8|10758.8|10771.6|10756.6|0
1633939840000|2021-10-11 08:10:40|10772.9|10757.9|10775.1|10760.1|10775.1|10760.1|10772.9|10757.9|1
1633939850000|2021-10-11 08:10:50|10779.9|10764.9|10775|10750|10779.9|10764.9|10775|10750|4
1633939860000|2021-10-11 08:11:00|10773.1|10748.1|10762.9|10747.9|10773.1|10751.5|10762.6|10747.6|2
1633939870000|2021-10-11 08:11:10|10772.4|10747.4|10765.9|10750.9|10772.4|10750.9|10765.9|10746.9|1
1633939880000|2021-10-11 08:11:20|10764.9|10749.9|10764.9|10749.9|10764.9|10749.9|10764.9|10749.9|2
1633939890000|2021-10-11 08:11:30|||||||||1
1633939910000|2021-10-11 08:11:50|10776.9|10751.9|10783|10745.5|10783|10751.9|10776.9|10744.4|1
1633939920000|2021-10-11 08:12:00|10776.9|10751.9|10776.9|10751.9|10776.9|10751.9|10776.9|10751.9|0
1633940000000|2021-10-11 08:13:20|10776.2|10751.2|10776.2|10751.2|10776.2|10751.2|10776.2|10751.2|1
1633940010000|2021-10-11 08:13:30|10775.2|10750.2|10775.2|10750.2|10775.2|10750.2|10775.2|10750.2|0
1633940080000|2021-10-11 08:14:40|10775.6|10750.6|10775.6|10750.6|10775.6|10750.6|10775.6|10750.6|2
1633940180000|2021-10-11 08:16:20|10775.7|10750.7|10775.7|10750.7|10775.7|10750.7|10775.7|10750.7|0
1633940190000|2021-10-11 08:16:30|10776.2|10751.2|10776.2|10751.2|10776.2|10751.2|10776.2|10751.2|1
1633940240000|2021-10-11 08:17:20|||||||||5
1633940250000|2021-10-11 08:17:30|10770.9|10755.9|10770.9|10755.9|10770.9|10755.9|10770.9|10755.9|0
1633940260000|2021-10-11 08:17:40|10770.2|10755.2|10770.2|10755.2|10770.2|10755.2|10770.2|10755.2|0
1633940300000|2021-10-11 08:18:20|||||||||1
1633940310000|2021-10-11 08:18:30|10767.7|10752.7|10766.2|10751.2|10767.7|10752.7|10766.2|10751.2|5
1633940340000|2021-10-11 08:19:00|10766.6|10751.6|10766.6|10751.6|10767.1|10752.1|10766.6|10751.6|1
1633940350000|2021-10-11 08:19:10|10766.2|10751.2|10765.6|10750.6|10766.2|10751.2|10765.6|10750.6|0
1633940420000|2021-10-11 08:20:20|10766.8|10751.8|10766.8|10751.8|10766.8|10751.8|10766.8|10751.8|3
1633940430000|2021-10-11 08:20:30|10766.5|10751.5|10766.5|10751.5|10766.5|10751.5|10766.5|10751.5|0
1633940450000|2021-10-11 08:20:50|10765.1|10750.1|10765.1|10750.1|10765.1|10750.1|10765.1|10750.1|25
1633940460000|2021-10-11 08:21:00|10765.4|10750.4|10765.4|10750.4|10765.4|10750.4|10765.4|10750.4|0
1633940500000|2021-10-11 08:21:40|10765.1|10750.1|10765.1|10750.1|10765.1|10750.1|10765.1|10750.1|0
1633940510000|2021-10-11 08:21:50|10764.5|10749.5|10763.6|10748.6|10764.5|10749.5|10763.6|10748.6|0
1633940520000|2021-10-11 08:22:00|10765.1|10750.1|10765.1|10750.1|10765.1|10750.1|10765.1|10750.1|1
1633940530000|2021-10-11 08:22:10|10765|10750|10765|10750|10765|10750|10765|10750|0
1633940540000|2021-10-11 08:22:20|10763|10748|10762.7|10747.7|10763|10748|10762.7|10747.7|2
1633940550000|2021-10-11 08:22:30|10762|10747|10763.5|10748.5|10763.5|10748.5|10762|10747|0
1633940580000|2021-10-11 08:23:00|10762|10747|10761.2|10746.2|10762|10747|10761.2|10746.2|1
1633940590000|2021-10-11 08:23:10|10759.2|10744.2|10759.2|10744.2|10759.2|10744.2|10759.2|10744.2|1
1633940640000|2021-10-11 08:24:00|||||||||11
1633940650000|2021-10-11 08:24:10|10759.9|10744.9|10759.9|10744.9|10759.9|10744.9|10759.9|10744.9|2
1633940660000|2021-10-11 08:24:20|||||||||17
1633940670000|2021-10-11 08:24:30|||||||||11
1633940680000|2021-10-11 08:24:40|10759.5|10744.5|10759.4|10744.4|10759.5|10744.5|10759.4|10744.4|56
1633940690000|2021-10-11 08:24:50|10758.4|10743.4|10749.4|10734.4|10758.4|10743.4|10749.4|10734.4|30
1633940700000|2021-10-11 08:25:00|10748.4|10733.4|10740.5|10725.5|10748.4|10733.4|10740.5|10725.5|5
1633940710000|2021-10-11 08:25:10|10740.7|10725.7|10744|10729|10744|10729|10740.7|10725.7|0
1633940720000|2021-10-11 08:25:20|10744.5|10729.5|10742|10727|10745.2|10730.2|10742|10727|1
1633940740000|2021-10-11 08:25:40|10744.5|10729.5|10746|10731|10746|10731|10744.5|10729.5|6
1633940780000|2021-10-11 08:26:20|10753|10738|10753|10738|10753|10738|10753|10738|3
1633940790000|2021-10-11 08:26:30|||||||||5
1633940840000|2021-10-11 08:27:20|10754|10739|10754|10739|10754|10739|10754|10739|2
1633940850000|2021-10-11 08:27:30|10754.9|10739.9|10762.9|10747.9|10762.9|10747.9|10754.9|10739.9|3
1633940860000|2021-10-11 08:27:40|10763.4|10748.4|10767.4|10752.4|10767.4|10752.4|10760.4|10745.4|4
1633940870000|2021-10-11 08:27:50|10765.4|10750.4|10765.9|10750.9|10765.9|10750.9|10765.4|10750.4|4
1633940890000|2021-10-11 08:28:10|||||||||1
1633940910000|2021-10-11 08:28:30|10764.4|10749.4|10771.4|10756.4|10771.4|10756.4|10764.4|10749.4|1
1633940930000|2021-10-11 08:28:50|10773.4|10758.4|10773.4|10758.4|10773.4|10758.4|10773.4|10758.4|0
1633940940000|2021-10-11 08:29:00|10784.4|10769.4|10790.9|10775.9|10790.9|10775.9|10784.4|10769.4|2
1633940950000|2021-10-11 08:29:10|10793.4|10778.4|10791.4|10776.4|10793.5|10778.5|10791.4|10776.4|1
1633940960000|2021-10-11 08:29:20|10790.9|10775.9|10790.9|10775.9|10790.9|10775.9|10790.9|10775.9|0
1633941040000|2021-10-11 08:30:40|10799.3|10784.3|10799.2|10784.2|10799.3|10784.3|10799.2|10784.2|3
1633941050000|2021-10-11 08:30:50|||||||||4
1633941060000|2021-10-11 08:31:00|||||||||3
1633941080000|2021-10-11 08:31:20|10799|10784|10799.2|10784.2|10799.2|10784.2|10799|10784|1
1633941100000|2021-10-11 08:31:40|10825.7|10788.2|10818.5|10793.5|10825.7|10793.5|10818.5|10787.7|1
1633941110000|2021-10-11 08:31:50|10818.1|10793.1|10813|10798|10818.1|10798|10813|10792|0
1633941120000|2021-10-11 08:32:00|10812|10797|10812|10797|10812|10797|10812|10797|0
1633941130000|2021-10-11 08:32:10|10811.6|10796.6|10810.5|10795.5|10811.6|10796.6|10810.5|10795.5|0
1633941150000|2021-10-11 08:32:30|10810.8|10795.8|10810.8|10795.8|10810.8|10795.8|10810.8|10795.8|0
1633941160000|2021-10-11 08:32:40|10810.5|10795.5|10810.5|10795.5|10810.5|10795.5|10810.5|10795.5|0
1633941180000|2021-10-11 08:33:00|10810|10795|10809.5|10794.5|10810|10795|10809.5|10794.5|0
1633941220000|2021-10-11 08:33:40|10808.5|10793.5|10812.5|10797.5|10812.5|10797.5|10808.5|10793.5|1
1633941240000|2021-10-11 08:34:00|10818.6|10793.6|10818|10803|10818.6|10803|10818|10793.6|0
1633941250000|2021-10-11 08:34:10|10816.5|10801.5|10816.5|10801.5|10816.5|10801.5|10816.5|10801.5|0
1633941260000|2021-10-11 08:34:20|10818.5|10803.5|10819|10804|10819|10804|10818.5|10803.5|5
1633941270000|2021-10-11 08:34:30|10818.8|10803.8|10818.8|10803.8|10818.8|10803.8|10818.8|10803.8|0
1633941280000|2021-10-11 08:34:40|10818.5|10803.5|10818.5|10803.5|10818.5|10803.5|10818.5|10803.5|0
1633941350000|2021-10-11 08:35:50|10818.2|10803.2|10821|10796|10821|10803.2|10817.5|10796|2
1633941360000|2021-10-11 08:36:00|10818.5|10793.5|10819|10804|10819|10804|10815.4|10793.5|0
1633941370000|2021-10-11 08:36:10|10814.9|10799.9|10812.5|10797.5|10814.9|10799.9|10812.5|10797.5|1
1633941380000|2021-10-11 08:36:20|10813.1|10798.1|10813.1|10798.1|10813.1|10798.1|10813.1|10798.1|1
1633941400000|2021-10-11 08:36:40|10809.8|10794.8|10811.3|10796.3|10811.8|10796.8|10809.8|10794.8|0
1633941410000|2021-10-11 08:36:50|10810.8|10795.8|10809.8|10794.8|10810.8|10795.8|10809.8|10794.8|0
1633941430000|2021-10-11 08:37:10|10814.5|10799.5|10819.3|10804.3|10819.3|10804.3|10814.5|10799.5|7
1633941560000|2021-10-11 08:39:20|10824.1|10809.1|10824.1|10809.1|10824.1|10809.1|10824.1|10809.1|1
1633941570000|2021-10-11 08:39:30|10825.9|10810.9|10815.8|10800.8|10825.9|10810.9|10815.8|10800.8|18
1633941590000|2021-10-11 08:39:50|10813.3|10798.3|10812.9|10797.9|10813.3|10798.3|10812.4|10797.4|2
1633941630000|2021-10-11 08:40:30|10812.3|10797.3|10812.3|10797.3|10812.3|10797.3|10812.3|10797.3|0
1633941700000|2021-10-11 08:41:40|10812.1|10797.1|10812.1|10797.1|10812.1|10797.1|10812.1|10797.1|0
1633941720000|2021-10-11 08:42:00|10809|10794|10809|10794|10809|10794|10809|10794|0
1633941840000|2021-10-11 08:44:00|10808.5|10793.5|10808.5|10793.5|10808.5|10793.5|10808.5|10793.5|0
1633941890000|2021-10-11 08:44:50|10804.3|10789.3|10804.3|10789.3|10804.3|10789.3|10804.3|10789.3|2
1633941900000|2021-10-11 08:45:00|10804|10789|10804|10789|10804|10789|10804|10789|0
1633941980000|2021-10-11 08:46:20|10803.7|10788.7|10803.7|10788.7|10803.7|10788.7|10803.7|10788.7|2
1633941990000|2021-10-11 08:46:30|10804|10789|10804|10789|10804|10789|10804|10789|0
1633942100000|2021-10-11 08:48:20|10803.3|10788.3|10804|10789|10804|10789|10803.3|10788.3|1
1633942240000|2021-10-11 08:50:40|10804.1|10789.1|10804.3|10789.3|10804.3|10789.3|10804.1|10789.1|0
1633942260000|2021-10-11 08:51:00|10805|10790|10805|10790|10805|10790|10805|10790|0
1633942270000|2021-10-11 08:51:10|10805.9|10790.9|10807.5|10792.5|10807.5|10792.5|10805.9|10790.9|0
1633942290000|2021-10-11 08:51:30|10806.2|10791.2|10805.2|10790.2|10806.2|10791.2|10805.2|10790.2|1
1633942320000|2021-10-11 08:52:00|10803.9|10788.9|10803.2|10788.2|10803.9|10788.9|10803.2|10788.2|3
1633942330000|2021-10-11 08:52:10|10803.8|10788.8|10804.2|10789.2|10804.2|10789.2|10803.8|10788.8|1
1633942350000|2021-10-11 08:52:30|10803.9|10788.9|10803.9|10788.9|10803.9|10788.9|10803.9|10788.9|1
1633942360000|2021-10-11 08:52:40|10804.2|10789.2|10804.2|10789.2|10804.2|10789.2|10804.2|10789.2|0
1633942440000|2021-10-11 08:54:00|||||||||1
1633942510000|2021-10-11 08:55:10|10812.3|10797.3|10812.3|10797.3|10812.3|10797.3|10812.3|10797.3|2
1633942520000|2021-10-11 08:55:20|10813.2|10798.2|10813.2|10798.2|10813.2|10798.2|10813.2|10798.2|0
1633942530000|2021-10-11 08:55:30|10813.8|10798.8|10822|10807|10822|10807|10813.8|10798.8|8
1633942560000|2021-10-11 08:56:00|10825|10810|10825|10810|10825|10810|10825|10810|0
1633942580000|2021-10-11 08:56:20|10825.2|10810.2|10829|10814|10829|10814|10825.2|10810.2|0
1633942590000|2021-10-11 08:56:30|||||||||1
1633942600000|2021-10-11 08:56:40|10828.4|10813.4|10829|10814|10829|10814|10825.5|10810.5|0
1633942620000|2021-10-11 08:57:00|10826.5|10811.5|10828.5|10803.5|10828.5|10811.5|10826.5|10803.5|1
1633942630000|2021-10-11 08:57:10|10823|10808|10823|10808|10823|10808|10823|10808|0
1633942660000|2021-10-11 08:57:40|10824|10809|10824|10809|10824|10809|10824|10809|0
1633942680000|2021-10-11 08:58:00|10823.7|10808.7|10824|10809|10824|10809|10823.7|10808.7|0
1633942690000|2021-10-11 08:58:10|10823.7|10808.7|10826.5|10811.5|10826.5|10811.5|10823.7|10808.7|10
1633942700000|2021-10-11 08:58:20|10825.8|10810.8|10826.3|10811.3|10826.3|10811.3|10825.8|10810.8|1
1633942710000|2021-10-11 08:58:30|10827|10812|10827|10812|10827|10812|10827|10812|0
1633942740000|2021-10-11 08:59:00|10826|10811|10825.3|10810.3|10826|10811|10825.3|10810.3|1
1633942750000|2021-10-11 08:59:10|10830.1|10815.1|10844.7|10807.2|10845|10815.1|10830.1|10807.2|1
1633942760000|2021-10-11 08:59:20|10845|10807.5|10843.5|10828.5|10845|10828.5|10843.5|10807.5|1
1633942770000|2021-10-11 08:59:30|10843.3|10828.3|10843.1|10828.1|10843.3|10828.3|10843.1|10828.1|1
1633942780000|2021-10-11 08:59:40|10842|10827|10842.5|10827.5|10842.5|10827.5|10842|10827|1
1633942790000|2021-10-11 08:59:50|10842.6|10827.6|10843|10828|10843|10828|10842.6|10827.6|0
1633942800000|2021-10-11 09:00:00|10846.5|10821.5|10844.1|10819.1|10846.5|10821.5|10844.1|10819.1|0
1633942810000|2021-10-11 09:00:10|10844.8|10819.8|10844.8|10819.8|10844.8|10819.8|10844.8|10819.8|0
1633942830000|2021-10-11 09:00:30|10844.3|10819.3|10844.3|10819.3|10844.3|10819.3|10844.3|10819.3|0
1633942860000|2021-10-11 09:01:00|10844.5|10819.5|10844.8|10819.8|10844.8|10819.8|10844.5|10819.5|0
1633942880000|2021-10-11 09:01:20|10841.9|10816.9|10846.1|10808.6|10846.1|10829.3|10841.9|10808.6|2
1633942910000|2021-10-11 09:01:50|||||||||1
1633942920000|2021-10-11 09:02:00|10845.8|10808.3|10845.8|10808.3|10845.8|10808.3|10845.8|10808.3|0
1633942960000|2021-10-11 09:02:40|10845.5|10808|10845.5|10808|10845.5|10808|10845.5|10808|0
1633942980000|2021-10-11 09:03:00|10845.3|10807.8|10845.3|10807.8|10845.3|10807.8|10845.3|10807.8|0
1633943000000|2021-10-11 09:03:20|10845.5|10808|10839.7|10814.7|10845.5|10814.7|10839.7|10808|0
1633943020000|2021-10-11 09:03:40|10847.6|10810.1|10843.3|10818.3|10847.6|10818.3|10843.3|10810.1|9
1633943040000|2021-10-11 09:04:00|10844.3|10819.3|10844.3|10819.3|10844.3|10819.3|10844.3|10819.3|0
1633943050000|2021-10-11 09:04:10|10843.6|10818.6|10843.6|10818.6|10843.6|10818.6|10843.6|10818.6|0
1633943070000|2021-10-11 09:04:30|10843.9|10818.9|10843.9|10818.9|10843.9|10818.9|10843.9|10818.9|0
1633943080000|2021-10-11 09:04:40|10844.4|10819.4|10842.4|10827.4|10844.6|10827.4|10840.6|10819.3|20
1633943100000|2021-10-11 09:05:00|10842.8|10827.8|10847.1|10832.1|10847.1|10832.1|10842.8|10827.8|14
1633943110000|2021-10-11 09:05:10|10847.3|10832.3|10845.8|10820.8|10848.1|10833.1|10845.3|10820.8|3
1633943200000|2021-10-11 09:06:40|10844.8|10819.8|10844.8|10819.8|10844.8|10819.8|10844.8|10819.8|1
1633943270000|2021-10-11 09:07:50|10843.9|10818.9|10843.3|10818.3|10843.9|10818.9|10843.3|10818.3|1
1633943280000|2021-10-11 09:08:00|10843.6|10818.6|10843.6|10818.6|10843.6|10818.6|10843.6|10818.6|0
1633943290000|2021-10-11 09:08:10|10841.7|10816.7|10847.3|10809.8|10847.8|10816.7|10841.7|10809.5|1
1633943300000|2021-10-11 09:08:20|10846.6|10809.1|10846.6|10809.1|10846.6|10809.1|10846.6|10809.1|0
1633943310000|2021-10-11 09:08:30|10845.6|10808.1|10845.6|10808.1|10845.6|10808.1|10845.6|10808.1|0
1633943320000|2021-10-11 09:08:40|10831.8|10816.8|10828|10813|10831.8|10816.8|10828|10813|0
1633943370000|2021-10-11 09:09:30|10827.4|10812.4|10827.4|10812.4|10827.4|10812.4|10827.4|10812.4|0
1633943430000|2021-10-11 09:10:30|10827.1|10812.1|10827.4|10812.4|10827.4|10812.4|10827.1|10812.1|1
1633943440000|2021-10-11 09:10:40|10827.1|10812.1|10827.1|10812.1|10827.1|10812.1|10827.1|10812.1|0
1633943470000|2021-10-11 09:11:10|10827.3|10812.3|10829.5|10814.5|10829.5|10814.5|10827.3|10812.3|0
1633943490000|2021-10-11 09:11:30|10829.3|10814.3|10827.1|10812.1|10829.3|10814.3|10827.1|10812.1|0
1633943530000|2021-10-11 09:12:10|10825.8|10810.8|10819.2|10804.2|10825.8|10810.8|10819.2|10804.2|1
1633943560000|2021-10-11 09:12:40|10819.1|10804.1|10819.1|10804.1|10819.1|10804.1|10819.1|10804.1|1
1633943580000|2021-10-11 09:13:00|10818.7|10803.7|10820.4|10782.9|10820.4|10803.7|10818.7|10782.9|1
1633943590000|2021-10-11 09:13:10|10810.8|10785.8|10804.6|10779.6|10810.8|10785.8|10804.1|10779.1|2
1633943600000|2021-10-11 09:13:20|10804.4|10779.4|10800.8|10775.8|10806.9|10779.4|10800.8|10769.4|5
1633943610000|2021-10-11 09:13:30|10801.1|10776.1|10792.1|10777.1|10801.1|10777.1|10792.1|10776.1|0
1633943620000|2021-10-11 09:13:40|10791.1|10776.1|10791.1|10776.1|10791.1|10776.1|10791.1|10776.1|0
1633943640000|2021-10-11 09:14:00|10789.9|10774.9|10799.1|10761.6|10799.1|10774.9|10789.9|10761.6|2
1633943670000|2021-10-11 09:14:30|10796.9|10759.4|10796.9|10759.4|10796.9|10759.4|10796.9|10759.4|0
1633943690000|2021-10-11 09:14:50|10797.2|10759.7|10797.2|10759.7|10797.2|10759.7|10797.2|10759.7|0
1633943740000|2021-10-11 09:15:40|10783.7|10768.7|10783.7|10768.7|10783.7|10768.7|10783.7|10768.7|0
1633943750000|2021-10-11 09:15:50|10783.5|10768.5|10781.2|10766.2|10783.5|10768.5|10781|10766|1
1633943770000|2021-10-11 09:16:10|10779.9|10764.9|10779.9|10764.9|10779.9|10764.9|10779.9|10764.9|0
1633943790000|2021-10-11 09:16:30|||||||||1
1633943870000|2021-10-11 09:17:50|10778.1|10763.1|10778.9|10763.9|10778.9|10763.9|10778.1|10763.1|0
1633943910000|2021-10-11 09:18:30|10776.4|10761.4|10776.4|10761.4|10776.4|10761.4|10776.4|10761.4|0
1633943940000|2021-10-11 09:19:00|10773.3|10758.3|10771.9|10756.9|10773.3|10758.3|10771.9|10756.9|2
1633943960000|2021-10-11 09:19:20|10769.1|10754.1|10767.9|10752.9|10769.1|10754.1|10767.9|10752.9|1
1633943990000|2021-10-11 09:19:50|10773.8|10748.8|10773.8|10748.8|10773.8|10748.8|10773.8|10748.8|0
1633944000000|2021-10-11 09:20:00|10777|10752|10777|10752|10777|10752|10777|10752|0
1633944010000|2021-10-11 09:20:10|10784|10746.5|10784.4|10746.9|10785.7|10748.2|10784|10746.5|3
1633944040000|2021-10-11 09:20:40|10777.4|10752.4|10776.2|10751.2|10777.4|10752.4|10776.2|10751.2|0
1633944100000|2021-10-11 09:21:40|10772.1|10747.1|10772.1|10747.1|10772.1|10747.1|10772.1|10747.1|0
1633944120000|2021-10-11 09:22:00|10765.4|10750.4|10772.8|10747.8|10775|10753.8|10765.4|10747.1|0
1633944140000|2021-10-11 09:22:20|10772.3|10747.3|10772.3|10747.3|10772.3|10747.3|10772.3|10747.3|0
1633944180000|2021-10-11 09:23:00|10772|10747|10772|10747|10772|10747|10772|10747|1
1633944200000|2021-10-11 09:23:20|10772.5|10747.5|10772.5|10747.5|10772.5|10747.5|10772.5|10747.5|0
1633944270000|2021-10-11 09:24:30|10775.4|10760.4|10775.4|10760.4|10775.4|10760.4|10775.4|10760.4|0
1633944290000|2021-10-11 09:24:50|10775.5|10760.5|10775.4|10760.4|10775.9|10760.9|10775.4|10760.4|0
1633944300000|2021-10-11 09:25:00|10771.1|10756.1|10771.1|10756.1|10771.1|10756.1|10771.1|10756.1|0
1633944310000|2021-10-11 09:25:10|||||||||1
1633944390000|2021-10-11 09:26:30|10771.3|10756.3|10771.6|10756.6|10771.6|10756.6|10771.3|10756.3|0
1633944420000|2021-10-11 09:27:00|10772|10757|10772|10757|10772|10757|10772|10757|0
1633944430000|2021-10-11 09:27:10|10771.6|10756.6|10771.6|10756.6|10771.6|10756.6|10771.6|10756.6|0
1633944480000|2021-10-11 09:28:00|10774.5|10759.5|10778.4|10763.4|10778.4|10763.4|10774.5|10759.5|1
1633944490000|2021-10-11 09:28:10|10777.5|10762.5|10777.5|10762.5|10777.5|10762.5|10777.5|10762.5|0
1633944500000|2021-10-11 09:28:20|10773|10758|10773|10758|10773|10758|10773|10758|0
1633944510000|2021-10-11 09:28:30|10776.2|10761.2|10777.5|10762.5|10777.5|10762.5|10776.2|10761.2|1
1633944660000|2021-10-11 09:31:00|10777.3|10762.3|10777.3|10762.3|10777.3|10762.3|10777.3|10762.3|0
1633944690000|2021-10-11 09:31:30|10770|10755|10760|10745|10771.1|10755|10759.7|10744.7|9
1633944700000|2021-10-11 09:31:40|10759.7|10744.7|10759.7|10744.7|10759.7|10744.7|10759.7|10744.7|0
1633944710000|2021-10-11 09:31:50|10759.5|10744.5|10759.2|10744.2|10759.5|10744.5|10759.2|10744.2|0
1633944750000|2021-10-11 09:32:30|||||||||1
1633944770000|2021-10-11 09:32:50|10759|10744|10758.7|10743.7|10759|10744|10758.7|10743.7|0
1633944810000|2021-10-11 09:33:30|10757.8|10742.8|10756.2|10741.2|10757.8|10742.8|10755.7|10740.7|14
1633944820000|2021-10-11 09:33:40|10755|10740|10755.1|10740.1|10755.1|10740.1|10755|10740|1
1633944830000|2021-10-11 09:33:50|10754.8|10739.8|10754.8|10739.8|10754.8|10739.8|10754.8|10739.8|2
1633944840000|2021-10-11 09:34:00|||||||||4
1633944850000|2021-10-11 09:34:10|10754.5|10739.5|10753.8|10738.8|10754.5|10739.5|10753.8|10738.8|0
1633944860000|2021-10-11 09:34:20|||||||||2
1633944870000|2021-10-11 09:34:30|10754|10739|10753|10738|10754|10739|10753|10738|0
1633944890000|2021-10-11 09:34:50|10753.5|10738.5|10753.5|10738.5|10753.5|10738.5|10753.5|10738.5|0
1633944900000|2021-10-11 09:35:00|10751.8|10736.8|10751.8|10736.8|10751.8|10736.8|10751.8|10736.8|1
1633944930000|2021-10-11 09:35:30|10752.1|10737.1|10751.7|10736.7|10752.1|10737.1|10751.7|10736.7|7
1633944940000|2021-10-11 09:35:40|10750.8|10735.8|10752.5|10737.5|10752.7|10737.7|10750.8|10735.8|6
1633944950000|2021-10-11 09:35:50|10751.8|10736.8|10751.8|10736.8|10751.8|10736.8|10751.8|10736.8|0
1633944960000|2021-10-11 09:36:00|10749.9|10734.9|10745.8|10730.8|10749.9|10734.9|10745.8|10730.8|7
1633944970000|2021-10-11 09:36:10|10744.3|10729.3|10744.3|10729.3|10744.3|10729.3|10744.3|10729.3|0
1633945030000|2021-10-11 09:37:10|10747.8|10732.8|10749.3|10734.3|10749.3|10734.3|10747.8|10732.8|2
1633945070000|2021-10-11 09:37:50|||||||||1
1633945110000|2021-10-11 09:38:30|10749.8|10734.8|10750.8|10735.8|10750.8|10735.8|10749.8|10734.8|0
1633945120000|2021-10-11 09:38:40|10750.9|10735.9|10751.3|10736.3|10751.3|10736.3|10750.9|10735.9|0
1633945140000|2021-10-11 09:39:00|10750.8|10735.8|10743.5|10728.5|10750.8|10735.8|10743.5|10728.5|5
1633945150000|2021-10-11 09:39:10|10743.3|10728.3|10743.3|10728.3|10743.3|10728.3|10743.3|10728.3|1
1633945170000|2021-10-11 09:39:30|10743.8|10728.8|10743.8|10728.8|10743.8|10728.8|10743.8|10728.8|1
1633945210000|2021-10-11 09:40:10|10745.1|10730.1|10745.1|10730.1|10745.1|10730.1|10745.1|10730.1|0
1633945270000|2021-10-11 09:41:10|10746.1|10731.1|10746.1|10731.1|10746.1|10731.1|10746.1|10731.1|1
1633945300000|2021-10-11 09:41:40|10746.6|10731.6|10746.6|10731.6|10746.6|10731.6|10746.6|10731.6|0
1633945320000|2021-10-11 09:42:00|10747.6|10732.6|10747.6|10732.6|10747.6|10732.6|10747.6|10732.6|0
1633945330000|2021-10-11 09:42:10|10744|10729|10744|10729|10744|10729|10744|10729|0
1633945340000|2021-10-11 09:42:20|10743.7|10728.7|10743.5|10728.5|10743.7|10728.7|10743.5|10728.5|1
1633945410000|2021-10-11 09:43:30|10744.2|10729.2|10747.1|10732.1|10747.1|10732.1|10744.2|10729.2|1
1633945420000|2021-10-11 09:43:40|10747.8|10732.8|10749.1|10734.1|10749.1|10734.1|10747.8|10732.8|1
1633945460000|2021-10-11 09:44:20|10749.3|10734.3|10749.6|10734.6|10749.6|10734.6|10749.3|10734.3|0
1633945470000|2021-10-11 09:44:30|||||||||1
1633945540000|2021-10-11 09:45:40|10748.5|10733.5|10745|10730|10748.5|10733.5|10745|10730|0
1633945560000|2021-10-11 09:46:00|10783.6|10746.1|10783.6|10746.1|10783.6|10746.1|10783.6|10746.1|42
1633945580000|2021-10-11 09:46:20|10785.1|10747.6|10785.1|10747.6|10785.1|10747.6|10785.1|10747.6|1
1633945590000|2021-10-11 09:46:30|10784.8|10747.3|10784.8|10747.3|10785.3|10747.8|10784.8|10747.3|1
1633945600000|2021-10-11 09:46:40|10786.3|10748.8|10786.3|10748.8|10786.3|10748.8|10786.3|10748.8|2
1633945610000|2021-10-11 09:46:50|||||||||1
1633945670000|2021-10-11 09:47:50|10786.7|10749.2|10788|10750.5|10788|10750.5|10786.7|10749.2|0
1633945680000|2021-10-11 09:48:00|10789|10751.5|10789.2|10751.7|10789.2|10751.7|10789|10751.5|0
1633945690000|2021-10-11 09:48:10|10789.5|10752|10789.5|10752|10789.5|10752|10789.5|10752|0
1633945710000|2021-10-11 09:48:30|10789.3|10751.8|10789|10751.5|10789.3|10751.8|10789|10751.5|0
1633945730000|2021-10-11 09:48:50|||||||||1
1633945750000|2021-10-11 09:49:10|||||||||1
1633945840000|2021-10-11 09:50:40|10790.6|10753.1|10791|10753.5|10791|10753.5|10790.6|10753.1|1
1633945860000|2021-10-11 09:51:00|10790.8|10753.3|10790.8|10753.3|10790.8|10753.3|10790.8|10753.3|0
1633945890000|2021-10-11 09:51:30|10789.5|10752|10787|10749.5|10789.5|10752|10787|10749.5|0
1633945910000|2021-10-11 09:51:50|10780|10755|10770.2|10755.2|10780|10755.2|10770.2|10751.8|1
1633945920000|2021-10-11 09:52:00|10770|10755|10770|10755|10770|10755|10770|10755|1
1633945930000|2021-10-11 09:52:10|10770.2|10755.2|10770.2|10755.2|10770.2|10755.2|10770.2|10755.2|1
1633945940000|2021-10-11 09:52:20|10770.4|10755.4|10770.4|10755.4|10770.4|10755.4|10770.4|10755.4|1
1633945950000|2021-10-11 09:52:30|10771|10756|10771|10756|10771|10756|10771|10756|0
1633946000000|2021-10-11 09:53:20|10770.9|10755.9|10770.9|10755.9|10770.9|10755.9|10770.9|10755.9|1
1633946040000|2021-10-11 09:54:00|10771|10756|10778.7|10763.7|10778.7|10763.7|10771|10756|3
1633946050000|2021-10-11 09:54:10|10776.8|10761.8|10780.7|10755.7|10780.7|10761.8|10776.8|10755.7|2
1633946080000|2021-10-11 09:54:40|10774|10759|10771.2|10756.2|10774|10759|10771.2|10756.2|0
1633946100000|2021-10-11 09:55:00|10781.2|10761.7|10777.9|10762.9|10781.2|10762.9|10776.7|10761.7|1
1633946110000|2021-10-11 09:55:10|10778.2|10763.2|10778.2|10763.2|10778.2|10763.2|10778.2|10763.2|0
1633946130000|2021-10-11 09:55:30|10777.4|10762.4|10777.4|10762.4|10777.4|10762.4|10777.4|10762.4|0
1633946140000|2021-10-11 09:55:40|10776.2|10761.2|10776.2|10761.2|10776.2|10761.2|10776.2|10761.2|0
1633946150000|2021-10-11 09:55:50|10774.2|10759.2|10775.7|10760.7|10775.7|10760.7|10774.2|10759.2|0
1633946170000|2021-10-11 09:56:10|10775.2|10760.2|10775.2|10760.2|10775.2|10760.2|10775.2|10760.2|0
1633946180000|2021-10-11 09:56:20|10776.7|10761.7|10776.7|10761.7|10776.7|10761.7|10776.7|10761.7|0
1633946200000|2021-10-11 09:56:40|10777|10762|10777|10762|10777|10762|10777|10762|0
1633946220000|2021-10-11 09:57:00|10776.8|10761.8|10777|10762|10777|10762|10776.8|10761.8|0
1633946280000|2021-10-11 09:58:00|10771.2|10756.2|10768.6|10753.6|10775.7|10760.7|10768.6|10753.6|10
1633946290000|2021-10-11 09:58:10|10767.2|10752.2|10777.2|10752.2|10777.2|10752.2|10767.2|10752.2|0
1633946300000|2021-10-11 09:58:20|10772|10757|10772.7|10747.7|10775|10757|10765|10737.5|5
1633946310000|2021-10-11 09:58:30|10765.6|10740.6|10755.5|10740.5|10767.1|10744.9|10755.5|10740.5|2
1633946320000|2021-10-11 09:58:40|10755.2|10740.2|10755.2|10740.2|10755.2|10740.2|10755.2|10740.2|0
1633946390000|2021-10-11 09:59:50|10755.8|10740.8|10756|10741|10756|10741|10755.8|10740.8|1
1633946400000|2021-10-11 10:00:00|10755.7|10740.7|10755.7|10740.7|10755.7|10740.7|10755.7|10740.7|0
1633946420000|2021-10-11 10:00:20|10776|10738.5|10768.8|10743.8|10776|10743.8|10768.8|10738.5|1
1633946430000|2021-10-11 10:00:30|10768.2|10743.2|10768.2|10743.2|10768.2|10743.2|10768.2|10743.2|0
1633946450000|2021-10-11 10:00:50|10766.2|10741.2|10766.2|10741.2|10766.2|10741.2|10766.2|10741.2|0
1633946510000|2021-10-11 10:01:50|10761|10746|10759.7|10744.7|10761|10746|10759.7|10744.7|0
1633946520000|2021-10-11 10:02:00|10760.1|10745.1|10760.7|10745.7|10760.7|10745.7|10760.1|10745.1|0
1633946610000|2021-10-11 10:03:30|||||||||1
1633946660000|2021-10-11 10:04:20|10760.5|10745.5|10760.5|10745.5|10760.5|10745.5|10760.5|10745.5|0
1633946730000|2021-10-11 10:05:30|10761.2|10746.2|10761.2|10746.2|10761.2|10746.2|10761.2|10746.2|1
1633946740000|2021-10-11 10:05:40|10761.4|10746.4|10761.7|10746.7|10761.7|10746.7|10761.4|10746.4|0
1633946750000|2021-10-11 10:05:50|10777.2|10762.2|10777.2|10762.2|10777.2|10762.2|10777.2|10762.2|2
1633946760000|2021-10-11 10:06:00|10777.3|10762.3|10781.2|10766.2|10781.2|10766.2|10777.3|10762.3|1
1633946770000|2021-10-11 10:06:10|10781.5|10766.5|10781.5|10766.5|10781.5|10766.5|10781.5|10766.5|0
1633946780000|2021-10-11 10:06:20|10778.6|10763.6|10781|10756|10781|10763.6|10777.3|10756|1
1633946790000|2021-10-11 10:06:30|10778.8|10753.8|10778.8|10753.8|10778.8|10753.8|10778.8|10753.8|0
1633946810000|2021-10-11 10:06:50|10779.2|10754.2|10779.2|10754.2|10779.2|10754.2|10779.2|10754.2|2
1633946830000|2021-10-11 10:07:10|||||||||1
1633946850000|2021-10-11 10:07:30|10777.6|10752.6|10777.2|10752.2|10777.6|10752.6|10776.7|10751.7|1
1633946880000|2021-10-11 10:08:00|10784.4|10746.9|10784.4|10746.9|10784.4|10746.9|10784.4|10746.9|0
1633946900000|2021-10-11 10:08:20|||||||||1
1633946910000|2021-10-11 10:08:30|10778.5|10753.5|10775.4|10760.4|10778.5|10760.4|10775.4|10753.5|0
1633946920000|2021-10-11 10:08:40|10777.7|10762.7|10777.7|10762.7|10777.7|10762.7|10777.7|10762.7|0
1633946950000|2021-10-11 10:09:10|10778|10763|10778|10763|10778|10763|10778|10763|1
1633946970000|2021-10-11 10:09:30|10777.7|10762.7|10777.7|10762.7|10777.7|10762.7|10777.7|10762.7|1
1633947100000|2021-10-11 10:11:40|10779.7|10764.7|10779.7|10764.7|10779.7|10764.7|10779.7|10764.7|0
1633947130000|2021-10-11 10:12:10|10779.6|10764.6|10779.6|10764.6|10779.6|10764.6|10779.6|10764.6|0
1633947170000|2021-10-11 10:12:50|||||||||1
1633947240000|2021-10-11 10:14:00|10779.5|10764.5|10779.1|10764.1|10779.5|10764.5|10779.1|10764.1|0
1633947300000|2021-10-11 10:15:00|10779.5|10764.5|10779.8|10764.8|10779.8|10764.8|10779.5|10764.5|0
1633947310000|2021-10-11 10:15:10|10779.1|10764.1|10779.1|10764.1|10779.1|10764.1|10779.1|10764.1|0
1633947360000|2021-10-11 10:16:00|10779.7|10764.7|10780.1|10765.1|10780.1|10765.1|10779.7|10764.7|0
1633947370000|2021-10-11 10:16:10|10779.1|10764.1|10779.1|10764.1|10779.1|10764.1|10779.1|10764.1|0
1633947420000|2021-10-11 10:17:00|10779.9|10764.9|10780.4|10765.4|10780.4|10765.4|10779.9|10764.9|0
1633947430000|2021-10-11 10:17:10|10779.1|10764.1|10779.1|10764.1|10779.1|10764.1|10779.1|10764.1|0
1633947440000|2021-10-11 10:17:20|10781.6|10766.6|10781.6|10766.6|10781.6|10766.6|10781.6|10766.6|1
1633947450000|2021-10-11 10:17:30|10780.6|10765.6|10779.1|10764.1|10780.6|10765.6|10779.1|10764.1|0
1633947470000|2021-10-11 10:17:50|10781.1|10766.1|10781.1|10766.1|10781.1|10766.1|10781.1|10766.1|0
1633947480000|2021-10-11 10:18:00|10781.3|10766.3|10780.7|10765.7|10781.3|10766.3|10780.7|10765.7|1
1633947490000|2021-10-11 10:18:10|10779.1|10764.1|10779.1|10764.1|10779.1|10764.1|10779.1|10764.1|0
1633947540000|2021-10-11 10:19:00|10778.8|10763.8|10778.8|10763.8|10778.8|10763.8|10778.8|10763.8|0
1633947560000|2021-10-11 10:19:20|10776.6|10761.6|10775.7|10760.7|10776.6|10761.6|10775.7|10760.7|1
1633947650000|2021-10-11 10:20:50|10778.3|10763.3|10778.3|10763.3|10778.3|10763.3|10778.3|10763.3|1
1633947770000|2021-10-11 10:22:50|10777.1|10762.1|10776.3|10761.3|10777.1|10762.1|10776.3|10761.3|2
1633947800000|2021-10-11 10:23:20|10774.6|10759.6|10774.6|10759.6|10774.6|10759.6|10774.6|10759.6|1
1633948030000|2021-10-11 10:27:10|10775.3|10760.3|10775.3|10760.3|10775.3|10760.3|10775.3|10760.3|0
1633948040000|2021-10-11 10:27:20|10779.3|10754.3|10779.8|10754.8|10779.8|10754.8|10779.3|10754.3|1
1633948050000|2021-10-11 10:27:30|10780.9|10755.9|10780.9|10755.9|10780.9|10755.9|10780.9|10755.9|1
1633948320000|2021-10-11 10:32:00|10776.5|10761.5|10778.3|10763.3|10778.3|10763.3|10776.5|10761.5|0
1633948360000|2021-10-11 10:32:40|||||||||1
1633948380000|2021-10-11 10:33:00|10777.8|10762.8|10777.8|10762.8|10777.8|10762.8|10777.8|10762.8|0
1633948440000|2021-10-11 10:34:00|10777.9|10762.9|10777.9|10762.9|10777.9|10762.9|10777.9|10762.9|2
1633948450000|2021-10-11 10:34:10|10778.3|10763.3|10778.3|10763.3|10778.3|10763.3|10778.3|10763.3|0
1633948500000|2021-10-11 10:35:00|||||||||1
1633948540000|2021-10-11 10:35:40|10775.8|10760.8|10775.8|10760.8|10775.8|10760.8|10775.8|10760.8|7
1633948550000|2021-10-11 10:35:50|10776.2|10761.2|10775.7|10760.7|10776.2|10761.2|10775.7|10760.7|1
1633948560000|2021-10-11 10:36:00|10776|10761|10776|10761|10776|10761|10776|10761|0
1633948570000|2021-10-11 10:36:10|10778.3|10763.3|10778.3|10763.3|10778.3|10763.3|10778.3|10763.3|0
1633948600000|2021-10-11 10:36:40|10777.3|10762.3|10777.3|10762.3|10777.3|10762.3|10777.3|10762.3|0
1633948730000|2021-10-11 10:38:50|10777.9|10762.9|10777.9|10762.9|10777.9|10762.9|10777.9|10762.9|14
1633948820000|2021-10-11 10:40:20|10778.2|10763.2|10778.4|10763.4|10778.4|10763.4|10778.2|10763.2|1
1633948920000|2021-10-11 10:42:00|10777.4|10762.4|10776.9|10761.9|10777.4|10762.4|10776.9|10761.9|2
1633948930000|2021-10-11 10:42:10|10775.5|10760.5|10775.7|10760.7|10775.7|10760.7|10775.5|10760.5|4
1633948940000|2021-10-11 10:42:20|10775|10760|10773.1|10758.1|10775|10760|10773.1|10758.1|1
1633948980000|2021-10-11 10:43:00|10772.9|10757.9|10772.9|10757.9|10772.9|10757.9|10772.9|10757.9|0
1633949050000|2021-10-11 10:44:10|10773.5|10758.5|10773.5|10758.5|10773.5|10758.5|10773.5|10758.5|0
1633949060000|2021-10-11 10:44:20|10775.2|10760.2|10777.6|10762.6|10777.6|10762.6|10775.2|10760.2|0
1633949070000|2021-10-11 10:44:30|10777.8|10762.8|10778|10763|10778.1|10763.1|10777.8|10762.8|0
1633949080000|2021-10-11 10:44:40|10778.3|10763.3|10778.5|10763.5|10779.1|10764.1|10777.9|10762.9|1
1633949090000|2021-10-11 10:44:50|10777.9|10762.9|10777.7|10762.7|10777.9|10762.9|10777.7|10762.7|1
1633949100000|2021-10-11 10:45:00|10776|10761|10776|10761|10776|10761|10776|10761|1
1633949110000|2021-10-11 10:45:10|10773.5|10758.5|10773.5|10758.5|10773.5|10758.5|10773.5|10758.5|0
1633949130000|2021-10-11 10:45:30|10773.3|10758.3|10773.3|10758.3|10773.3|10758.3|10773.3|10758.3|0
1633949190000|2021-10-11 10:46:30|10773.1|10758.1|10773.1|10758.1|10773.1|10758.1|10773.1|10758.1|0
1633949200000|2021-10-11 10:46:40|10773.4|10758.4|10773.4|10758.4|10773.4|10758.4|10773.4|10758.4|0
1633949220000|2021-10-11 10:47:00|10773.3|10758.3|10773.3|10758.3|10773.3|10758.3|10773.3|10758.3|0
1633949280000|2021-10-11 10:48:00|10773.1|10758.1|10772.8|10757.8|10773.1|10758.1|10772.8|10757.8|0
1633949340000|2021-10-11 10:49:00|10772.6|10757.6|10772.3|10757.3|10772.6|10757.6|10772.3|10757.3|0
1633949350000|2021-10-11 10:49:10|10764.7|10749.7|10761.6|10746.6|10764.7|10749.7|10760.9|10745.9|1
1633949370000|2021-10-11 10:49:30|10761.3|10746.3|10761.3|10746.3|10761.3|10746.3|10761.3|10746.3|0
1633949400000|2021-10-11 10:50:00|10759.3|10744.3|10759.3|10744.3|10759.3|10744.3|10759.3|10744.3|0
1633949410000|2021-10-11 10:50:10|10753.9|10738.9|10750|10735|10753.9|10738.9|10750|10735|1
1633949420000|2021-10-11 10:50:20|10750.2|10735.2|10750.2|10735.2|10750.2|10735.2|10750.2|10735.2|3
1633949430000|2021-10-11 10:50:30|10749.2|10734.2|10756.1|10741.1|10761.3|10741.1|10749.2|10734.2|3
1633949440000|2021-10-11 10:50:40|10755.9|10740.9|10755.6|10740.6|10755.9|10740.9|10755.6|10740.6|0
1633949450000|2021-10-11 10:50:50|10755.4|10740.4|10755.8|10740.8|10755.8|10740.8|10755.1|10740.1|0
1633949460000|2021-10-11 10:51:00|10755.6|10740.6|10755.3|10740.3|10755.6|10740.6|10754.8|10739.8|0
1633949470000|2021-10-11 10:51:10|10754.8|10739.8|10755.8|10740.8|10755.8|10740.8|10754.8|10739.8|0
1633949480000|2021-10-11 10:51:20|10755.3|10740.3|10755.3|10740.3|10755.3|10740.3|10755.3|10740.3|0
1633949510000|2021-10-11 10:51:50|||||||||8
1633949520000|2021-10-11 10:52:00|10752.7|10737.7|10756.3|10741.3|10756.3|10741.3|10750.9|10735.9|12
1633949530000|2021-10-11 10:52:10|10756.1|10741.1|10754.4|10739.4|10756.1|10741.1|10752.9|10737.9|2
1633949540000|2021-10-11 10:52:20|10753.3|10738.3|10752.4|10737.4|10754.4|10739.4|10750.9|10735.9|5
1633949550000|2021-10-11 10:52:30|10757|10742|10752.4|10737.4|10757|10742|10752.4|10737.4|19
1633949570000|2021-10-11 10:52:50|10750.9|10735.9|10756.1|10741.1|10756.6|10741.6|10750.9|10735.9|9
1633949600000|2021-10-11 10:53:20|10755|10740|10753.4|10738.4|10755|10740|10753.4|10738.4|0
1633949610000|2021-10-11 10:53:30|10756.3|10741.3|10754.5|10739.5|10756.3|10741.3|10754.5|10739.5|0
1633949620000|2021-10-11 10:53:40|10754.8|10739.8|10751.4|10736.4|10754.8|10739.8|10751.4|10736.4|9
1633949630000|2021-10-11 10:53:50|||||||||7
1633949650000|2021-10-11 10:54:10|10750.9|10735.9|10747.9|10732.9|10750.9|10735.9|10747.9|10732.9|4
1633949710000|2021-10-11 10:55:10|||||||||2
1633949720000|2021-10-11 10:55:20|10746|10731|10744.9|10729.9|10746|10731|10744.9|10729.9|1
1633949730000|2021-10-11 10:55:30|10744.6|10729.6|10743.9|10728.9|10744.6|10729.6|10743.9|10728.9|21
1633949740000|2021-10-11 10:55:40|10744.3|10729.3|10756.1|10741.1|10758.1|10743.1|10744.3|10729.3|4
1633949750000|2021-10-11 10:55:50|10754.7|10739.7|10747.9|10732.9|10754.7|10739.7|10747.9|10732.9|0
1633949820000|2021-10-11 10:57:00|10745.9|10730.9|10745.4|10730.4|10745.9|10730.9|10745.4|10730.4|1
1633949830000|2021-10-11 10:57:10|10749.5|10734.5|10749.4|10734.4|10751.9|10736.9|10746.3|10731.3|1
1633949850000|2021-10-11 10:57:30|10748.9|10733.9|10746.4|10731.4|10748.9|10733.9|10746.4|10731.4|0
1633949860000|2021-10-11 10:57:40|10746.6|10731.6|10746.9|10731.9|10747.7|10732.7|10746.6|10731.6|0
1633949870000|2021-10-11 10:57:50|10746.6|10731.6|10748.9|10733.9|10748.9|10733.9|10746.6|10731.6|5
1633949880000|2021-10-11 10:58:00|10748.2|10733.2|10746.9|10731.9|10748.2|10733.2|10746.9|10731.9|0
1633949890000|2021-10-11 10:58:10|10748.9|10733.9|10749.1|10734.1|10749.4|10734.4|10747.4|10732.4|0
1633949900000|2021-10-11 10:58:20|10748.6|10733.6|10750.6|10735.6|10750.8|10735.8|10748.6|10733.6|0
1633949910000|2021-10-11 10:58:30|10749.9|10734.9|10749.9|10734.9|10750.9|10735.9|10749.9|10734.9|0
1633949920000|2021-10-11 10:58:40|10750.3|10735.3|10750.4|10735.4|10750.6|10735.6|10750.3|10735.3|0
1633949930000|2021-10-11 10:58:50|10750.9|10735.9|10750.8|10735.8|10750.9|10735.9|10750.8|10735.8|0
1633949940000|2021-10-11 10:59:00|10750.4|10735.4|10750.8|10735.8|10750.9|10735.9|10750.4|10735.4|0
1633949950000|2021-10-11 10:59:10|10750.4|10735.4|10750.4|10735.4|10750.6|10735.6|10750.4|10735.4|0
1633949960000|2021-10-11 10:59:20|10750.6|10735.6|10750.4|10735.4|10750.6|10735.6|10750.4|10735.4|0
1633949970000|2021-10-11 10:59:30|10750.6|10735.6|10750.8|10735.8|10750.8|10735.8|10750.6|10735.6|0
1633949980000|2021-10-11 10:59:40|10750.4|10735.4|10750.4|10735.4|10750.9|10735.9|10750.4|10735.4|0
1633950000000|2021-10-11 11:00:00|10750.9|10735.9|10750.9|10735.9|10750.9|10735.9|10750.4|10735.4|0
1633950010000|2021-10-11 11:00:10|10750.7|10735.7|10754.4|10739.4|10754.4|10739.4|10750.4|10735.4|1
1633950020000|2021-10-11 11:00:20|||||||||1
1633950030000|2021-10-11 11:00:30|10754.9|10739.9|10754.9|10739.9|10754.9|10739.9|10754.9|10739.9|0
1633950040000|2021-10-11 11:00:40|10755.5|10740.5|10756.9|10741.9|10756.9|10741.9|10755.5|10740.5|0
1633950060000|2021-10-11 11:01:00|10758.5|10743.5|10758.4|10743.4|10758.5|10743.5|10758.4|10743.4|0
1633950070000|2021-10-11 11:01:10|10763.1|10748.1|10775.2|10737.7|10776.2|10748.1|10763.1|10737.7|3
1633950080000|2021-10-11 11:01:20|10774.6|10737.1|10774.6|10737.1|10774.6|10737.1|10774.6|10737.1|0
1633950120000|2021-10-11 11:02:00|10774.2|10736.7|10774.2|10736.7|10774.2|10736.7|10774.2|10736.7|0
1633950130000|2021-10-11 11:02:10|10774.8|10737.3|10778.4|10740.9|10779.9|10742.4|10774.8|10737.3|32
1633950140000|2021-10-11 11:02:20|10776.7|10739.2|10783.4|10745.9|10783.4|10745.9|10769.9|10739.2|3
1633950160000|2021-10-11 11:02:40|10784.7|10747.2|10784.7|10747.2|10784.7|10747.2|10784.7|10747.2|0
1633950170000|2021-10-11 11:02:50|10784.2|10746.7|10787|10749.5|10787|10749.5|10784.2|10746.7|0
1633950180000|2021-10-11 11:03:00|10782.2|10757.2|10782.2|10757.2|10782.2|10757.2|10782.2|10757.2|0
1633950200000|2021-10-11 11:03:20|10781.9|10756.9|10781.9|10756.9|10781.9|10756.9|10781.9|10756.9|0
1633950210000|2021-10-11 11:03:30|10782.2|10757.2|10781.9|10756.9|10782.2|10757.2|10781.9|10756.9|0
1633950220000|2021-10-11 11:03:40|10781.2|10756.2|10781.2|10756.2|10781.2|10756.2|10781.2|10756.2|0
1633950230000|2021-10-11 11:03:50|10781.9|10756.9|10781.2|10756.2|10781.9|10756.9|10781.2|10756.2|0
1633950240000|2021-10-11 11:04:00|10782.5|10757.5|10778.4|10763.4|10782.5|10763.4|10778.4|10757.5|1
1633950250000|2021-10-11 11:04:10|10780.9|10765.9|10780.9|10765.9|10780.9|10765.9|10780.9|10765.9|0
1633950260000|2021-10-11 11:04:20|10778.6|10763.6|10779.6|10764.6|10780.3|10765.3|10778.4|10763.4|0
1633950270000|2021-10-11 11:04:30|10780.3|10765.3|10779.6|10764.6|10780.3|10765.3|10779.6|10764.6|0
1633950360000|2021-10-11 11:06:00|10779.4|10764.4|10779|10764|10779.4|10764.4|10778.4|10763.4|1
1633950370000|2021-10-11 11:06:10|10779.4|10764.4|10778.8|10763.8|10779.4|10764.4|10778.8|10763.8|0
1633950380000|2021-10-11 11:06:20|10779.4|10764.4|10778.8|10763.8|10779.4|10764.4|10778.8|10763.8|0
1633950390000|2021-10-11 11:06:30|10779.4|10764.4|10778.8|10763.8|10779.4|10764.4|10778.8|10763.8|0
1633950400000|2021-10-11 11:06:40|10777.8|10762.8|10775.8|10760.8|10777.8|10762.8|10775.8|10760.8|2
1633950410000|2021-10-11 11:06:50|10776|10761|10776.3|10761.3|10776.3|10761.3|10776|10761|0
1633950420000|2021-10-11 11:07:00|10776.7|10761.7|10786.3|10771.3|10786.3|10771.3|10776.7|10761.7|2
1633950450000|2021-10-11 11:07:30|10786.6|10771.6|10785.5|10770.5|10786.6|10771.6|10783.3|10768.3|2
1633950460000|2021-10-11 11:07:40|10785.8|10770.8|10785.8|10770.8|10785.8|10770.8|10785.8|10770.8|0
1633950480000|2021-10-11 11:08:00|||||||||1
1633950490000|2021-10-11 11:08:10|10786.4|10771.4|10786.4|10771.4|10786.4|10771.4|10786.4|10771.4|0
1633950510000|2021-10-11 11:08:30|10786.1|10771.1|10791.4|10776.4|10791.4|10776.4|10786.1|10771.1|10
1633950520000|2021-10-11 11:08:40|10796|10781|10797.3|10782.3|10797.3|10782.3|10796|10781|10
1633950540000|2021-10-11 11:09:00|10796.9|10781.9|10797.4|10782.4|10797.4|10782.4|10796.9|10781.9|0
1633950560000|2021-10-11 11:09:20|10798.1|10783.1|10798.1|10783.1|10798.1|10783.1|10798.1|10783.1|2
1633950570000|2021-10-11 11:09:30|10797.8|10782.8|10798.4|10783.4|10798.4|10783.4|10797.8|10782.8|1
1633950580000|2021-10-11 11:09:40|10798.1|10783.1|10798.1|10783.1|10798.1|10783.1|10798.1|10783.1|0
1633950590000|2021-10-11 11:09:50|10797.9|10782.9|10797.9|10782.9|10797.9|10782.9|10797.9|10782.9|0
1633950610000|2021-10-11 11:10:10|10798.4|10783.4|10798.4|10783.4|10798.4|10783.4|10798.4|10783.4|1
1633950640000|2021-10-11 11:10:40|||||||||1
1633950650000|2021-10-11 11:10:50|||||||||5
1633950660000|2021-10-11 11:11:00|10798.2|10783.2|10797.3|10782.3|10798.2|10783.2|10797.3|10782.3|0
1633950670000|2021-10-11 11:11:10|10796.4|10781.4|10794.9|10779.9|10796.9|10781.9|10794.7|10779.7|1
1633950680000|2021-10-11 11:11:20|10795.6|10780.6|10793.4|10778.4|10796.4|10781.4|10793.4|10778.4|0
1633950700000|2021-10-11 11:11:40|10794.9|10779.9|10797.3|10782.3|10797.3|10782.3|10793.4|10778.4|1
1633950710000|2021-10-11 11:11:50|10796.9|10781.9|10797.9|10782.9|10797.9|10782.9|10795.9|10780.9|4
1633950720000|2021-10-11 11:12:00|10797.7|10782.7|10805.8|10790.8|10805.8|10790.8|10794.7|10779.7|18
1633950730000|2021-10-11 11:12:10|10806.2|10791.2|10806.8|10791.8|10806.8|10791.8|10806.2|10791.2|0
1633950790000|2021-10-11 11:13:10|10811.8|10796.8|10815.1|10800.1|10815.1|10800.1|10811.8|10796.8|5
1633950810000|2021-10-11 11:13:30|10814.8|10799.8|10813.8|10798.8|10814.8|10799.8|10813.8|10798.8|2
1633950870000|2021-10-11 11:14:30|10812.8|10797.8|10811.1|10796.1|10812.8|10797.8|10811.1|10796.1|3
1633950880000|2021-10-11 11:14:40|10811|10796|10808.5|10793.5|10811.1|10796.1|10806.1|10791.1|1
1633950900000|2021-10-11 11:15:00|10807.9|10792.9|10809.4|10794.4|10809.4|10794.4|10807.9|10792.9|1
1633950910000|2021-10-11 11:15:10|10811.3|10796.3|10811.3|10796.3|10811.3|10796.3|10811.3|10796.3|0
1633950930000|2021-10-11 11:15:30|10811.9|10796.9|10815.7|10800.7|10815.7|10800.7|10811.9|10796.9|4
1633950940000|2021-10-11 11:15:40|10816|10801|10816|10801|10816|10801|10816|10801|0
1633950950000|2021-10-11 11:15:50|10816.9|10801.9|10818.5|10803.5|10818.5|10803.5|10816.9|10801.9|0
1633950960000|2021-10-11 11:16:00|10823.9|10798.9|10824|10799|10824.5|10799.5|10823.9|10798.9|3
1633950970000|2021-10-11 11:16:10|10824.3|10799.3|10824.3|10799.3|10824.3|10799.3|10824.3|10799.3|0
1633950980000|2021-10-11 11:16:20|10824.8|10799.8|10818.3|10803.3|10824.8|10803.3|10815.1|10797|0
1633950990000|2021-10-11 11:16:30|10815.1|10800.1|10815.1|10800.1|10822|10800.1|10815.1|10797|0
1633951000000|2021-10-11 11:16:40|10822|10797|10815.1|10800.1|10822|10803.3|10815.1|10797|0
1633951010000|2021-10-11 11:16:50|10825.1||10815.1||10825.1||10815.1||0
1633951020000|2021-10-11 11:17:00|10822|10797|10815.1|10800.1|10822|10800.1|10815.1|10797|0
1633951030000|2021-10-11 11:17:10|10815|10800|10816.3|10801.3|10816.4|10801.4|10814.3|10799.3|1
1633951040000|2021-10-11 11:17:20|10816.4|10801.4|10816.4|10801.4|10816.4|10801.4|10816.4|10801.4|1
1633951060000|2021-10-11 11:17:40|||||||||3
1633951090000|2021-10-11 11:18:10|10816.3|10801.3|10816.3|10801.3|10816.3|10801.3|10816.3|10801.3|1
1633951170000|2021-10-11 11:19:30|10816.9|10801.9|10816.9|10801.9|10816.9|10801.9|10816.9|10801.9|1
1633951180000|2021-10-11 11:19:40|10817.4|10802.4|10817.4|10802.4|10817.4|10802.4|10817.4|10802.4|1
1633951200000|2021-10-11 11:20:00|10817.3|10802.3|10817.3|10802.3|10817.3|10802.3|10817.3|10802.3|0
1633951260000|2021-10-11 11:21:00|10817.2|10802.2|10816|10801|10817.2|10802.2|10816|10801|0
1633951310000|2021-10-11 11:21:50|||||||||1
1633951320000|2021-10-11 11:22:00|10815.8|10800.8|10814.5|10799.5|10815.8|10800.8|10814.5|10799.5|1
1633951340000|2021-10-11 11:22:20|10813.6|10798.6|10813|10798|10813.6|10798.6|10813|10798|2
1633951380000|2021-10-11 11:23:00|10812.8|10797.8|10812.8|10797.8|10812.8|10797.8|10812.8|10797.8|0
1633951390000|2021-10-11 11:23:10|10813.3|10798.3|10813.3|10798.3|10813.3|10798.3|10813.3|10798.3|0
1633951440000|2021-10-11 11:24:00|10813.5|10798.5|10813.3|10798.3|10813.5|10798.5|10813.3|10798.3|0
1633951450000|2021-10-11 11:24:10|10813|10798|10813|10798|10813|10798|10813|10798|0
1633951500000|2021-10-11 11:25:00|10813.2|10798.2|10811.1|10796.1|10813.5|10798.5|10811.1|10796.1|2
1633951510000|2021-10-11 11:25:10|10810.5|10795.5|10810.5|10795.5|10810.5|10795.5|10810.5|10795.5|0
1633951560000|2021-10-11 11:26:00|10808.7|10793.7|10808.4|10793.4|10808.7|10793.7|10808.4|10793.4|24
1633951580000|2021-10-11 11:26:20|10807.4|10792.4|10807.4|10792.4|10807.4|10792.4|10807.4|10792.4|0
1633951600000|2021-10-11 11:26:40|10806.3|10791.3|10805.5|10790.5|10806.3|10791.3|10804.4|10789.4|1
1633951620000|2021-10-11 11:27:00|10805.3|10790.3|10805|10790|10805.3|10790.3|10805|10790|0
1633951680000|2021-10-11 11:28:00|10804.5|10789.5|10804|10789|10804.5|10789.5|10804|10789|0
1633951690000|2021-10-11 11:28:10|10802.4|10787.4|10802.4|10787.4|10802.4|10787.4|10802.4|10787.4|0
1633951700000|2021-10-11 11:28:20|10799.6|10784.6|10795.5|10780.5|10799.6|10784.6|10795.5|10780.5|10
1633951710000|2021-10-11 11:28:30|10797.4|10782.4|10795|10780|10797.4|10782.4|10795|10780|0
1633951720000|2021-10-11 11:28:40|10794|10779|10797.9|10782.9|10797.9|10782.9|10793.4|10778.4|3
1633951730000|2021-10-11 11:28:50|10798.4|10783.4|10798.7|10783.7|10798.9|10783.9|10798.4|10783.4|1
1633951740000|2021-10-11 11:29:00|10798.6|10783.6|10799.1|10784.1|10799.1|10784.1|10798.6|10783.6|0
1633951760000|2021-10-11 11:29:20|10799.2|10784.2|10798.7|10783.7|10799.2|10784.2|10798.2|10783.2|2
1633951770000|2021-10-11 11:29:30|10798.2|10783.2|10798.2|10783.2|10798.7|10783.7|10798.2|10783.2|1
1633951810000|2021-10-11 11:30:10|10797.9|10782.9|10798.4|10783.4|10798.4|10783.4|10797.9|10782.9|1
1633951820000|2021-10-11 11:30:20|10798.7|10783.7|10798.4|10783.4|10799.3|10784.3|10798.4|10783.4|1
1633951830000|2021-10-11 11:30:30|10799.3|10784.3|10798.6|10783.6|10799.3|10784.3|10798.6|10783.6|0
1633951840000|2021-10-11 11:30:40|10799.3|10784.3|10798.6|10783.6|10799.3|10784.3|10798.6|10783.6|0
1633951850000|2021-10-11 11:30:50|10799.3|10784.3|10798.6|10783.6|10799.3|10784.3|10798.6|10783.6|0
1633951860000|2021-10-11 11:31:00|10799.3|10784.3|10798.6|10783.6|10799.3|10784.3|10798.6|10783.6|0
1633951870000|2021-10-11 11:31:10|10799.3|10784.3|10798.6|10783.6|10799.3|10784.3|10798.6|10783.6|0
1633951880000|2021-10-11 11:31:20|10798.4|10783.4|10797.9|10782.9|10799.3|10784.3|10797.9|10782.9|0
1633951890000|2021-10-11 11:31:30|10798.4|10783.4|10798.4|10783.4|10798.4|10783.4|10798.4|10783.4|0
1633951910000|2021-10-11 11:31:50|10797.9|10782.9|10796.3|10781.3|10797.9|10782.9|10795.4|10780.4|3
1633951920000|2021-10-11 11:32:00|10795.4|10780.4|10800.9|10775.9|10801.1|10781.4|10793.2|10775.9|19
1633951930000|2021-10-11 11:32:10|10800.7|10775.7|10795.1|10780.1|10800.7|10780.3|10795.1|10775.7|0
1633951950000|2021-10-11 11:32:30|10794.8|10779.8|10794.8|10779.8|10794.8|10779.8|10794.8|10779.8|0
1633951980000|2021-10-11 11:33:00|10794.4|10779.4|10794.1|10779.1|10794.4|10779.4|10794.1|10779.1|0
1633952000000|2021-10-11 11:33:20|10792.6|10777.6|10792.6|10777.6|10792.6|10777.6|10792.6|10777.6|0
1633952040000|2021-10-11 11:34:00|10792.4|10777.4|10792.1|10777.1|10792.4|10777.4|10792.1|10777.1|0
1633952070000|2021-10-11 11:34:30|10791.8|10776.8|10796.5|10781.5|10796.5|10781.5|10791.8|10776.8|7
1633952080000|2021-10-11 11:34:40|10797|10782|10801.4|10786.4|10801.4|10786.4|10797|10782|0
1633952190000|2021-10-11 11:36:30|10797.8|10782.8|10797.8|10782.8|10797.8|10782.8|10797.8|10782.8|1
1633952200000|2021-10-11 11:36:40|10797.6|10782.6|10797.3|10782.3|10797.6|10782.6|10797.3|10782.3|0
1633952210000|2021-10-11 11:36:50|10797.1|10782.1|10796.8|10781.8|10797.1|10782.1|10796.8|10781.8|0
1633952230000|2021-10-11 11:37:10|10797|10782|10797.8|10782.8|10797.8|10782.8|10797|10782|1
1633952240000|2021-10-11 11:37:20|10798.3|10783.3|10798.6|10783.6|10803.8|10783.6|10798.3|10778.8|0
1633952250000|2021-10-11 11:37:30|10798.9|10783.9|10794.3|10779.3|10798.9|10783.9|10794.3|10779.3|1
1633952260000|2021-10-11 11:37:40|10794.7|10779.7|10795.3|10780.3|10795.3|10780.3|10794.7|10779.7|0
1633952270000|2021-10-11 11:37:50|10795.4|10780.4|10795.4|10780.4|10795.4|10780.4|10795.4|10780.4|0
1633952290000|2021-10-11 11:38:10|10794.5|10779.5|10793.6|10778.6|10794.5|10779.5|10793.6|10778.6|1
1633952300000|2021-10-11 11:38:20|10795.3|10780.3|10794.5|10779.5|10795.3|10780.3|10793.6|10778.6|0
1633952310000|2021-10-11 11:38:30|10793.6|10778.6|10794.5|10779.5|10795.3|10780.3|10793.1|10778.1|0
1633952320000|2021-10-11 11:38:40|10795.3|10780.3|10792.1|10777.1|10795.3|10780.3|10792.1|10777.1|0
1633952330000|2021-10-11 11:38:50|10793.4|10778.4|10793.6|10778.6|10795.3|10780.3|10792.6|10777.6|0
1633952340000|2021-10-11 11:39:00|10793.1|10778.1|10796.1|10781.1|10796.1|10781.1|10793.1|10778.1|3
1633952350000|2021-10-11 11:39:10|10795.8|10780.8|10795.8|10780.8|10795.8|10780.8|10795.8|10780.8|0
1633952370000|2021-10-11 11:39:30|10795.4|10780.4|10794.8|10779.8|10795.4|10780.4|10794.8|10779.8|0
1633952450000|2021-10-11 11:40:50|10795.8|10780.8|10795|10780|10795.8|10780.8|10793.8|10778.8|0
1633952460000|2021-10-11 11:41:00|10793.8|10778.8|10793.8|10778.8|10793.8|10778.8|10793.8|10778.8|0
1633952470000|2021-10-11 11:41:10|10795.8|10780.8|10793.8|10778.8|10795.8|10780.8|10793.8|10778.8|0
1633952480000|2021-10-11 11:41:20|10794.5|10779.5|10793.8|10778.8|10794.5|10779.5|10793.8|10778.8|0
1633952490000|2021-10-11 11:41:30|10795.8|10780.8|10793.8|10778.8|10795.8|10780.8|10793.8|10778.8|0
1633952500000|2021-10-11 11:41:40|10795.8|10780.8|10793.8|10778.8|10795.8|10780.8|10793.8|10778.8|0
1633952510000|2021-10-11 11:41:50|10793.3|10778.3|10795|10780|10795|10780|10793.3|10778.3|0
1633952520000|2021-10-11 11:42:00|10793.8|10778.8|10795|10780|10795|10780|10793.8|10778.8|0
1633952530000|2021-10-11 11:42:10|10794.5|10779.5|10793.8|10778.8|10794.5|10779.5|10793.8|10778.8|0
1633952540000|2021-10-11 11:42:20|10795.8|10780.8|10795.8|10780.8|10795.8|10780.8|10795.8|10780.8|1
1633952590000|2021-10-11 11:43:10|10796.1|10781.1|10796.1|10781.1|10796.1|10781.1|10796.1|10781.1|0
1633952610000|2021-10-11 11:43:30|10795.8|10780.8|10795.8|10780.8|10795.8|10780.8|10795.8|10780.8|0
1633952640000|2021-10-11 11:44:00|10795.6|10780.6|10797.6|10782.6|10797.6|10782.6|10795.6|10780.6|0
1633952660000|2021-10-11 11:44:20|10797.3|10782.3|10797.3|10782.3|10797.3|10782.3|10797.3|10782.3|3
1633952670000|2021-10-11 11:44:30|10800.8|10785.8|10803.6|10788.6|10803.6|10788.6|10799.3|10784.3|13
1633952680000|2021-10-11 11:44:40|10802.9|10787.9|10804.5|10789.5|10805|10790|10802.9|10787.9|12
1633952690000|2021-10-11 11:44:50|10804.8|10789.8|10807.6|10792.6|10807.6|10792.6|10804.8|10789.8|1
1633952720000|2021-10-11 11:45:20|10808|10793|10809.1|10794.1|10809.1|10794.1|10808|10793|2
1633952730000|2021-10-11 11:45:30|10809.5|10794.5|10811.1|10796.1|10811.1|10796.1|10809.5|10794.5|1
1633952740000|2021-10-11 11:45:40|10811.3|10796.3|10811.6|10796.6|10811.6|10796.6|10811.3|10796.3|0
1633952750000|2021-10-11 11:45:50|10812.1|10797.1|10812.1|10797.1|10812.1|10797.1|10812.1|10797.1|0
1633952760000|2021-10-11 11:46:00|10812.6|10797.6|10802.9|10787.9|10812.6|10797.6|10802.9|10787.9|10
1633952770000|2021-10-11 11:46:10|10803.4|10788.4|10801.8|10786.8|10803.4|10788.4|10801.8|10786.8|0
1633952780000|2021-10-11 11:46:20|10803.3|10788.3|10802.5|10787.5|10803.8|10788.8|10802.5|10787.5|19
1633952790000|2021-10-11 11:46:30|10802.9|10787.9|10803.5|10788.5|10803.5|10788.5|10802.9|10787.9|0
1633952800000|2021-10-11 11:46:40|10803|10788|10803|10788|10803|10788|10803|10788|0
1633952810000|2021-10-11 11:46:50|10802|10787|10802|10787|10802|10787|10802|10787|1
1633952850000|2021-10-11 11:47:30|10802.3|10787.3|10802.3|10787.3|10802.3|10787.3|10802.3|10787.3|0
1633952940000|2021-10-11 11:49:00|10802.8|10787.8|10810.9|10795.9|10810.9|10795.9|10802.8|10787.8|5
1633952950000|2021-10-11 11:49:10|10810.6|10795.6|10811.9|10796.9|10811.9|10796.9|10810.6|10795.6|8
1633953010000|2021-10-11 11:50:10|||||||||1
1633953030000|2021-10-11 11:50:30|10810.4|10795.4|10808.5|10793.5|10810.4|10795.4|10808|10793|2
1633953050000|2021-10-11 11:50:50|10809.7|10784.7|10809.7|10784.7|10809.7|10784.7|10809.7|10784.7|2
1633953060000|2021-10-11 11:51:00|10810.2|10785.2|10810.2|10785.2|10810.2|10785.2|10810.2|10785.2|0
1633953070000|2021-10-11 11:51:10|10810|10785|10804.5|10789.5|10810|10789.5|10804.5|10784.7|0
1633953190000|2021-10-11 11:53:10|10806.8|10791.8|10806.8|10791.8|10806.8|10791.8|10806.8|10791.8|0
1633953250000|2021-10-11 11:54:10|10804.5|10789.5|10803.8|10788.8|10804.5|10789.5|10803.8|10788.8|2
1633953270000|2021-10-11 11:54:30|10806.5|10781.5|10797.3|10782.3|10806.5|10786.8|10797.3|10781.5|2
1633953280000|2021-10-11 11:54:40|10797|10782|10797|10782|10797|10782|10797|10782|0
1633953300000|2021-10-11 11:55:00|10796.8|10781.8|10796.5|10781.5|10796.8|10781.8|10796.5|10781.5|1
1633953330000|2021-10-11 11:55:30|10795.3|10780.3|10795.3|10780.3|10795.3|10780.3|10795.3|10780.3|3
1633953400000|2021-10-11 11:56:40|10795.5|10780.5|10795.5|10780.5|10795.5|10780.5|10795.5|10780.5|1
1633953410000|2021-10-11 11:56:50|10800.3|10785.3|10800.3|10785.3|10800.3|10785.3|10800.3|10785.3|3
1633953420000|2021-10-11 11:57:00|10799.7|10784.7|10801.8|10786.8|10801.8|10786.8|10799.5|10784.5|4
1633953430000|2021-10-11 11:57:10|10802.9|10787.9|10802.6|10787.6|10804.8|10789.8|10802.6|10787.6|1
1633953450000|2021-10-11 11:57:30|10802.5|10787.5|10802.5|10787.5|10802.5|10787.5|10802.5|10787.5|0
1633953460000|2021-10-11 11:57:40|10802.7|10787.7|10802.7|10787.7|10802.7|10787.7|10802.7|10787.7|0
1633953480000|2021-10-11 11:58:00|10803|10788|10803|10788|10803|10788|10803|10788|0
1633953490000|2021-10-11 11:58:10|10800.8|10785.8|10800.8|10785.8|10800.8|10785.8|10800.5|10785.5|4
1633953520000|2021-10-11 11:58:40|||||||||1
1633953540000|2021-10-11 11:59:00|10801.4|10786.4|10801.4|10786.4|10801.4|10786.4|10801.4|10786.4|0
1633953580000|2021-10-11 11:59:40|10801.2|10786.2|10799.7|10784.7|10801.2|10786.2|10799.7|10784.7|0
1633953600000|2021-10-11 12:00:00|10800|10785|10784.2|10769.2|10800|10785|10780.6|10765.6|17
1633953610000|2021-10-11 12:00:10|10783.9|10768.9|10783.9|10768.9|10783.9|10768.9|10783.9|10768.9|0
1633953620000|2021-10-11 12:00:20|10775.1|10760.1|10769.7|10754.7|10775.1|10760.1|10769.7|10754.7|2
1633953630000|2021-10-11 12:00:30|10769.9|10754.9|10753|10738|10770.2|10755.2|10753|10738|20
1633953650000|2021-10-11 12:00:50|10753.4|10738.4|10753.4|10738.4|10753.4|10738.4|10753.4|10738.4|12
1633953660000|2021-10-11 12:01:00|10753.9|10738.9|10758.4|10743.4|10758.5|10743.5|10753.9|10738.9|12
1633953670000|2021-10-11 12:01:10|10759.4|10744.4|10758.4|10743.4|10759.4|10744.4|10758.4|10743.4|4
1633953690000|2021-10-11 12:01:30|10756.9|10741.9|10756.4|10741.4|10756.9|10741.9|10756.4|10741.4|2
1633953700000|2021-10-11 12:01:40|10757.1|10742.1|10763.4|10748.4|10763.4|10748.4|10757.1|10742.1|6
1633953720000|2021-10-11 12:02:00|10763.2|10748.2|10761.4|10746.4|10763.2|10748.2|10761.4|10746.4|1
1633953730000|2021-10-11 12:02:10|10779.9|10764.9|10788|10763|10788|10764.9|10779.4|10763|4
1633953740000|2021-10-11 12:02:20|10794|10779|10793.8|10778.8|10794|10779|10793.8|10778.8|10
1633953750000|2021-10-11 12:02:30|10792.2|10777.2|10772.1|10757.1|10792.2|10777.2|10772.1|10757.1|4
1633953760000|2021-10-11 12:02:40|10771.8|10756.8|10771.8|10756.8|10771.8|10756.8|10771.8|10756.8|0
1633953800000|2021-10-11 12:03:20|10771.5|10756.5|10772.2|10757.2|10772.2|10757.2|10771.5|10756.5|1
1633953810000|2021-10-11 12:03:30|10772.5|10757.5|10764.7|10749.7|10775.9|10757.5|10764.7|10749|12
1633953820000|2021-10-11 12:03:40|10765.1|10750.1|10766.7|10751.7|10766.7|10751.7|10765.1|10750.1|4
1633953830000|2021-10-11 12:03:50|10766.4|10751.4|10763.6|10748.6|10768.3|10751.4|10763.6|10743.3|25
1633953840000|2021-10-11 12:04:00|10764.3|10749.3|10764.8|10749.8|10767.3|10752.3|10764.3|10749.3|1
1633953850000|2021-10-11 12:04:10|10764.3|10749.3|10764.3|10749.3|10764.3|10749.3|10764.3|10749.3|15
1633953910000|2021-10-11 12:05:10|10764.2|10749.2|10764.2|10749.2|10764.2|10749.2|10764.2|10749.2|0
1633953920000|2021-10-11 12:05:20|10763.2|10748.2|10757.7|10742.7|10763.2|10748.2|10757.7|10742.7|5
1633953930000|2021-10-11 12:05:30|10757.4|10742.4|10757.2|10742.2|10757.4|10742.4|10757.2|10742.2|1
1633953940000|2021-10-11 12:05:40|10756.9|10741.9|10756.9|10741.9|10756.9|10741.9|10756.9|10741.9|4
1633953950000|2021-10-11 12:05:50|10756.2|10741.2|10756.2|10741.2|10756.2|10741.2|10756.2|10741.2|1
1633953960000|2021-10-11 12:06:00|10758.2|10743.2|10756.2|10741.2|10758.2|10743.2|10755.4|10740.4|3
1633953970000|2021-10-11 12:06:10|10756.6|10741.6|10757.7|10742.7|10757.7|10742.7|10756.6|10741.6|0
1633953980000|2021-10-11 12:06:20|10757.4|10742.4|10756.5|10741.5|10757.7|10742.7|10755.7|10740.7|2
1633953990000|2021-10-11 12:06:30|10757.7|10742.7|10756.1|10741.1|10757.7|10742.7|10754.8|10739.8|5
1633954000000|2021-10-11 12:06:40|10755.2|10740.2|10754.2|10739.2|10755.5|10740.5|10754.2|10739.2|2
1633954010000|2021-10-11 12:06:50|10753.2|10738.2|10751|10736|10753.2|10738.2|10751|10736|1
1633954020000|2021-10-11 12:07:00|10751.3|10736.3|10754.8|10739.8|10754.8|10739.8|10751.3|10736.3|7
1633954030000|2021-10-11 12:07:10|10752.3|10737.3|10754.8|10739.8|10754.8|10739.8|10752.3|10737.3|2
1633954040000|2021-10-11 12:07:20|10755.1|10740.1|10755.1|10740.1|10755.1|10740.1|10755.1|10740.1|1
1633954050000|2021-10-11 12:07:30|10756.1|10741.1|10755.1|10740.1|10756.1|10741.1|10755.1|10740.1|1
1633954060000|2021-10-11 12:07:40|10754.8|10739.8|10754.8|10739.8|10754.8|10739.8|10754.8|10739.8|1
1633954070000|2021-10-11 12:07:50|||||||||1
1633954080000|2021-10-11 12:08:00|10756.3|10741.3|10756.5|10741.5|10756.5|10741.5|10754.5|10739.5|2
1633954090000|2021-10-11 12:08:10|10754.5|10739.5|10754.5|10739.5|10754.5|10739.5|10754.5|10739.5|2
1633954100000|2021-10-11 12:08:20|10745.3|10730.3|10712.6|10697.6|10745.3|10730.3|10712.1|10684.6|72
1633954110000|2021-10-11 12:08:30|10710.6|10695.6|10716.2|10701.2|10716.2|10701.2|10710.6|10695.6|7
1633954120000|2021-10-11 12:08:40|10715.8|10700.8|10713.8|10698.8|10716.2|10701.2|10713.6|10698.6|4
1633954130000|2021-10-11 12:08:50|10714|10699|10714.3|10699.3|10714.3|10699.3|10714|10699|0
1633954140000|2021-10-11 12:09:00|10713.6|10698.6|10713.6|10698.6|10713.6|10698.6|10713.6|10698.6|10
1633954150000|2021-10-11 12:09:10|10719.2|10694.2|10719.2|10694.2|10719.2|10694.2|10719.2|10694.2|1
1633954160000|2021-10-11 12:09:20|10713.7|10698.7|10713.7|10698.7|10713.7|10698.7|10713.7|10698.7|0
1633954170000|2021-10-11 12:09:30|10714.8|10699.8|10712.8|10697.8|10718.5|10699.8|10712.8|10693.5|2
1633954180000|2021-10-11 12:09:40|10712.4|10697.4|10708.3|10693.3|10712.4|10697.4|10708.3|10693.3|0
1633954190000|2021-10-11 12:09:50|10707.8|10692.8|10715.8|10690.8|10715.8|10698.6|10707.8|10690.8|5
1633954200000|2021-10-11 12:10:00|10710.6|10695.6|10709.8|10694.8|10710.6|10695.6|10709.8|10694.8|3
1633954210000|2021-10-11 12:10:10|10710.8|10695.8|10721.3|10706.3|10721.3|10706.3|10710.8|10695.8|4
1633954220000|2021-10-11 12:10:20|10721.8|10706.8|10716.3|10701.3|10723.3|10708.3|10716.3|10701.3|5
1633954230000|2021-10-11 12:10:30|10717|10702|10717.8|10702.8|10720.8|10705.8|10717|10702|7
1633954240000|2021-10-11 12:10:40|10717.3|10702.3|10717.3|10702.3|10717.3|10702.3|10717.3|10702.3|1
1633954250000|2021-10-11 12:10:50|10718.3|10703.3|10717.8|10702.8|10718.3|10703.3|10717.8|10702.8|1
1633954260000|2021-10-11 12:11:00|10717.6|10702.6|10719.8|10704.8|10719.8|10704.8|10717.3|10702.3|1
1633954270000|2021-10-11 12:11:10|10720|10705|10720.3|10705.3|10720.3|10705.3|10720|10705|0
1633954280000|2021-10-11 12:11:20|10721.2|10706.2|10728.4|10703.4|10728.4|10706.2|10721.2|10703.4|4
1633954290000|2021-10-11 12:11:30|10728.7|10703.7|10728.7|10703.7|10728.7|10703.7|10728.7|10703.7|0
1633954300000|2021-10-11 12:11:40|10723.3|10708.3|10723.3|10708.3|10723.3|10708.3|10723.3|10708.3|0
1633954320000|2021-10-11 12:12:00|10723|10708|10723|10708|10723|10708|10723|10708|1
1633954330000|2021-10-11 12:12:10|10725.5|10710.5|10736.8|10711.8|10736.8|10715.7|10725.5|10710.5|7
1633954340000|2021-10-11 12:12:20|10739.5|10714.5|10739.5|10714.5|10739.5|10714.5|10739.5|10714.5|0
1633954350000|2021-10-11 12:12:30|||||||||1
1633954360000|2021-10-11 12:12:40|10739.7|10714.7|10730|10715|10740|10715|10730|10714.7|1
1633954370000|2021-10-11 12:12:50|10730.2|10715.2|10730.5|10715.5|10730.5|10715.5|10730.2|10715.2|2
1633954430000|2021-10-11 12:13:50|10729|10714|10726.5|10711.5|10729|10714|10726.5|10711.5|2
1633954440000|2021-10-11 12:14:00|10727.7|10712.7|10722.2|10707.2|10738|10713|10722.2|10707.2|5
1633954450000|2021-10-11 12:14:10|10722.5|10707.5|10722.5|10707.5|10722.5|10707.5|10722.5|10707.5|1
1633954460000|2021-10-11 12:14:20|10718.4|10703.4|10715.1|10700.1|10718.4|10703.4|10715.1|10700.1|7
1633954480000|2021-10-11 12:14:40|||||||||5
1633954490000|2021-10-11 12:14:50|||||||||3
1633954500000|2021-10-11 12:15:00|10721.6|10706.6|10721.6|10706.6|10721.6|10706.6|10721.6|10706.6|5
1633954510000|2021-10-11 12:15:10|10720.6|10705.6|10720.9|10705.9|10720.9|10705.9|10720.6|10705.6|3
1633954520000|2021-10-11 12:15:20|10721.4|10706.4|10721.4|10706.4|10721.4|10706.4|10721.4|10706.4|3
1633954540000|2021-10-11 12:15:40|10721.6|10706.6|10721.9|10706.9|10721.9|10706.9|10721.6|10706.6|1
1633954550000|2021-10-11 12:15:50|10729.2|10704.2|10729.9|10704.9|10729.9|10704.9|10729.2|10704.2|6
1633954560000|2021-10-11 12:16:00|10726.4|10711.4|10729.1|10714.1|10729.1|10714.1|10726.4|10711.4|0
1633954570000|2021-10-11 12:16:10|10729.4|10714.4|10729.4|10714.4|10729.4|10714.4|10729.4|10714.4|0
1633954580000|2021-10-11 12:16:20|10730.2|10715.2|10731.4|10716.4|10731.4|10716.4|10730.2|10715.2|0
1633954590000|2021-10-11 12:16:30|10732.4|10717.4|10729.6|10714.6|10733.5|10718.5|10729.6|10714.6|5
1633954600000|2021-10-11 12:16:40|10729.3|10714.3|10731.3|10716.3|10731.3|10716.3|10729.3|10714.3|0
1633954640000|2021-10-11 12:17:20|10729.3|10714.3|10729.3|10714.3|10729.3|10714.3|10729.3|10714.3|4
1633954650000|2021-10-11 12:17:30|10729.6|10714.6|10729.1|10714.1|10729.6|10714.6|10729.1|10714.1|0
1633954660000|2021-10-11 12:17:40|10728.6|10713.6|10727.8|10712.8|10728.6|10713.6|10727.6|10712.6|0
1633954670000|2021-10-11 12:17:50|10727.6|10712.6|10727.6|10712.6|10727.6|10712.6|10727.6|10712.6|0
1633954680000|2021-10-11 12:18:00|10723.6|10708.6|10722.6|10707.6|10723.6|10708.6|10722.6|10707.6|3
1633954700000|2021-10-11 12:18:20|10721.8|10706.8|10720.1|10705.1|10721.8|10706.8|10720.1|10705.1|1
1633954710000|2021-10-11 12:18:30|10721.4|10706.4|10722.1|10707.1|10722.1|10707.1|10721.4|10706.4|1
1633954730000|2021-10-11 12:18:50|10721.5|10706.5|10721.3|10706.3|10721.5|10706.5|10721.3|10706.3|1
1633954740000|2021-10-11 12:19:00|10721.6|10706.6|10721.4|10706.4|10721.6|10706.6|10721.4|10706.4|1
1633954750000|2021-10-11 12:19:10|10721.2|10706.2|10721.4|10706.4|10721.4|10706.4|10721.1|10706.1|0
1633954790000|2021-10-11 12:19:50|10721.8|10706.8|10721.8|10706.8|10721.8|10706.8|10721.8|10706.8|0
1633954810000|2021-10-11 12:20:10|10721.4|10706.4|10720.8|10705.8|10721.4|10706.4|10720.8|10705.8|0
1633954820000|2021-10-11 12:20:20|10721.1|10706.1|10721.6|10706.6|10721.6|10706.6|10720.9|10705.9|2
1633954830000|2021-10-11 12:20:30|10723.1|10708.1|10720.7|10705.7|10723.1|10708.1|10720.7|10705.7|2
1633954840000|2021-10-11 12:20:40|10719.4|10704.4|10719.4|10704.4|10719.4|10704.4|10719.4|10704.4|0
1633954850000|2021-10-11 12:20:50|10718.4|10703.4|10718.4|10703.4|10718.4|10703.4|10718.4|10703.4|7
1633954870000|2021-10-11 12:21:10|10719.4|10704.4|10718.8|10703.8|10719.4|10704.4|10717.5|10702.5|6
1633954880000|2021-10-11 12:21:20|10718.5|10703.5|10718|10703|10718.5|10703.5|10713.5|10698.5|3
1633954890000|2021-10-11 12:21:30|10717.3|10702.3|10716.6|10701.6|10717.3|10702.3|10716.6|10701.6|2
1633954920000|2021-10-11 12:22:00|10716.9|10701.9|10716.9|10701.9|10716.9|10701.9|10716.9|10701.9|3
1633954930000|2021-10-11 12:22:10|10716.6|10701.6|10704.9|10689.9|10716.9|10701.9|10704.9|10689.9|2
1633954940000|2021-10-11 12:22:20|10711.3|10673.8|10703.8|10678.8|10711.3|10679.8|10703.8|10672.2|12
1633954950000|2021-10-11 12:22:30|10704.1|10679.1|10703.1|10678.1|10704.1|10679.1|10703.1|10678.1|2
1633954960000|2021-10-11 12:22:40|10702.8|10677.8|10701.9|10686.9|10703.3|10686.9|10699.2|10677.8|1
1633954970000|2021-10-11 12:22:50|10705.3|10690.3|10705.3|10690.3|10705.3|10690.3|10705.3|10690.3|10
1633954980000|2021-10-11 12:23:00|10708.5|10693.5|10705.9|10690.9|10708.5|10693.5|10705.4|10690.4|13
1633954990000|2021-10-11 12:23:10|10705.6|10690.6|10702.6|10687.6|10705.6|10690.6|10702.6|10687.6|4
1633955000000|2021-10-11 12:23:20|10705.1|10690.1|10704.1|10689.1|10705.3|10690.3|10704.1|10689.1|1
1633955010000|2021-10-11 12:23:30|10704.9|10689.9|10705.6|10690.6|10706.1|10691.1|10703.1|10688.1|7
1633955020000|2021-10-11 12:23:40|10703.9|10688.9|10698.6|10683.6|10703.9|10688.9|10698.6|10683.6|9
1633955030000|2021-10-11 12:23:50|10697.1|10682.1|10695.4|10680.4|10697.1|10682.1|10695.4|10680.4|1
1633955040000|2021-10-11 12:24:00|10695.1|10680.1|10693.4|10678.4|10695.1|10680.1|10693.4|10678.4|6
1633955050000|2021-10-11 12:24:10|10694.3|10679.3|10692.8|10677.8|10694.3|10679.3|10692.7|10677.7|3
1633955060000|2021-10-11 12:24:20|10692.4|10677.4|10692.4|10677.4|10692.4|10677.4|10692.4|10677.4|0
1633955070000|2021-10-11 12:24:30|10694|10669|10688|10673|10694|10673|10688|10669|15
1633955080000|2021-10-11 12:24:40|10687.6|10672.6|10684.3|10669.3|10687.6|10672.6|10684.3|10669.3|0
1633955110000|2021-10-11 12:25:10|10684.6|10669.6|10684.6|10669.6|10684.6|10669.6|10684.6|10669.6|1
1633955130000|2021-10-11 12:25:30|10686.6|10671.6|10688.2|10673.2|10688.2|10673.2|10685.5|10670.5|8
1633955140000|2021-10-11 12:25:40|||||||||1
1633955150000|2021-10-11 12:25:50|10687.5|10672.5|10686.2|10671.2|10687.5|10672.5|10686.2|10671.2|8
1633955160000|2021-10-11 12:26:00|||||||||1
1633955170000|2021-10-11 12:26:10|10686.8|10671.8|10686.3|10671.3|10686.8|10671.8|10686.3|10671.3|2
1633955200000|2021-10-11 12:26:40|10685.8|10670.8|10685.8|10670.8|10685.8|10670.8|10685.8|10670.8|1
1633955220000|2021-10-11 12:27:00|10685.5|10670.5|10685.5|10670.5|10685.5|10670.5|10685.5|10670.5|0
1633955230000|2021-10-11 12:27:10|10684.6|10669.6|10683.8|10668.8|10684.6|10669.6|10683.8|10668.8|2
1633955240000|2021-10-11 12:27:20|||||||||1
1633955250000|2021-10-11 12:27:30|10682.8|10667.8|10682.8|10667.8|10682.8|10667.8|10682.8|10667.8|5
1633955260000|2021-10-11 12:27:40|10680.3|10665.3|10673.6|10658.6|10680.3|10665.3|10673.6|10658.6|12
1633955270000|2021-10-11 12:27:50|10672.6|10657.6|10673.4|10658.4|10673.4|10658.4|10672.6|10657.6|1
1633955280000|2021-10-11 12:28:00|10673.7|10658.7|10673.7|10658.7|10673.7|10658.7|10673.7|10658.7|0
1633955290000|2021-10-11 12:28:10|10676.5|10661.5|10677.3|10662.3|10677.8|10662.8|10676.5|10661.5|2
1633955310000|2021-10-11 12:28:30|10677.9|10662.9|10677.4|10662.4|10677.9|10662.9|10676.9|10661.9|0
1633955320000|2021-10-11 12:28:40|10682.4|10667.4|10684.9|10669.9|10685.3|10670.3|10682.4|10667.4|2
1633955330000|2021-10-11 12:28:50|10684.6|10669.6|10685.2|10670.2|10685.2|10670.2|10683.9|10668.9|1
1633955340000|2021-10-11 12:29:00|10685.6|10670.6|10692.7|10677.7|10693|10678|10685.6|10670.6|8
1633955350000|2021-10-11 12:29:10|10692.8|10677.8|10691.7|10676.7|10692.8|10677.8|10691.5|10676.5|1
1633955360000|2021-10-11 12:29:20|10691.5|10676.5|10692.3|10677.3|10693|10678|10691.5|10676.5|0
1633955370000|2021-10-11 12:29:30|10696.5|10681.5|10701.5|10686.5|10701.5|10686.5|10696.5|10681.5|22
1633955380000|2021-10-11 12:29:40|10702.9|10687.9|10704.2|10689.2|10704.2|10689.2|10702.9|10687.9|0
1633955390000|2021-10-11 12:29:50|10702.5|10687.5|10702.7|10687.7|10702.7|10687.7|10702.5|10687.5|1
1633955400000|2021-10-11 12:30:00|10702.3|10687.3|10704.9|10689.9|10704.9|10689.9|10702|10687|4
1633955410000|2021-10-11 12:30:10|10703.7|10688.7|10704.6|10689.6|10704.6|10689.6|10703.7|10688.7|0
1633955420000|2021-10-11 12:30:20|10705.7|10690.7|10705.7|10690.7|10705.7|10690.7|10705.7|10690.7|0
1633955440000|2021-10-11 12:30:40|10704.7|10689.7|10702.4|10687.4|10704.7|10689.7|10702.4|10687.4|5
1633955460000|2021-10-11 12:31:00|10701.5|10686.5|10701.1|10686.1|10701.5|10686.5|10701.1|10686.1|1
1633955470000|2021-10-11 12:31:10|10700|10685|10697.2|10682.2|10700|10685|10697.2|10682.2|2
1633955480000|2021-10-11 12:31:20|10697.4|10682.4|10695.8|10680.8|10697.4|10682.4|10695.8|10680.8|3
1633955490000|2021-10-11 12:31:30|10695.6|10680.6|10696.5|10681.5|10696.5|10681.5|10695.6|10680.6|1
1633955500000|2021-10-11 12:31:40|10696.8|10681.8|10696.4|10681.4|10698.4|10683.4|10696.4|10681.4|2
1633955510000|2021-10-11 12:31:50|10695.8|10680.8|10690.7|10675.7|10695.8|10680.8|10690.7|10675.7|3
1633955520000|2021-10-11 12:32:00|10689.2|10674.2|10688.7|10673.7|10689.2|10674.2|10688.7|10673.7|0
1633955530000|2021-10-11 12:32:10|10688.1|10673.1|10685.3|10670.3|10688.1|10673.1|10685.3|10670.3|0
1633955550000|2021-10-11 12:32:30|10685.1|10670.1|10684.4|10669.4|10685.4|10670.4|10684.4|10669.4|2
1633955560000|2021-10-11 12:32:40|10684|10669|10680.4|10665.4|10684|10669|10680|10665|3
1633955570000|2021-10-11 12:32:50|10680.1|10665.1|10678.6|10663.6|10680.6|10665.6|10678.6|10663.6|9
1633955590000|2021-10-11 12:33:10|10679.1|10664.1|10679.1|10664.1|10679.1|10664.1|10679.1|10664.1|1
1633955600000|2021-10-11 12:33:20|10681.9|10666.9|10683.4|10668.4|10683.4|10668.4|10681.9|10666.9|12
1633955610000|2021-10-11 12:33:30|10683.7|10668.7|10682.7|10667.7|10683.7|10668.7|10682.7|10667.7|0
1633955620000|2021-10-11 12:33:40|10682.4|10667.4|10682.1|10667.1|10682.6|10667.6|10682.1|10667.1|0
1633955630000|2021-10-11 12:33:50|10682.6|10667.6|10682.6|10667.6|10682.6|10667.6|10682.6|10667.6|0
1633955640000|2021-10-11 12:34:00|10682.4|10667.4|10681|10666|10682.4|10667.4|10681|10666|2
1633955650000|2021-10-11 12:34:10|10685|10670|10688|10673|10688|10673|10685|10670|7
1633955660000|2021-10-11 12:34:20|10689.2|10674.2|10689.2|10674.2|10689.2|10674.2|10689.2|10674.2|4
1633955670000|2021-10-11 12:34:30|10689.6|10674.6|10689.6|10674.6|10689.6|10674.6|10689.6|10674.6|2
1633955690000|2021-10-11 12:34:50|10689.2|10674.2|10688.2|10673.2|10689.9|10674.9|10688.2|10673.2|3
1633955700000|2021-10-11 12:35:00|10687.6|10672.6|10687.6|10672.6|10687.6|10672.6|10687.6|10672.6|0
1633955730000|2021-10-11 12:35:30|10687.2|10672.2|10687.2|10672.2|10687.2|10672.2|10687.2|10672.2|0
1633955740000|2021-10-11 12:35:40|10687.4|10672.4|10688.7|10673.7|10688.7|10673.7|10687.2|10672.2|5
1633955750000|2021-10-11 12:35:50|||||||||1
1633955760000|2021-10-11 12:36:00|10688.9|10673.9|10693.9|10678.9|10695.1|10680.1|10688.9|10673.9|7
1633955770000|2021-10-11 12:36:10|10693.3|10678.3|10693.3|10678.3|10693.3|10678.3|10693.3|10678.3|0
1633955790000|2021-10-11 12:36:30|10695.5|10680.5|10695.8|10680.8|10695.8|10680.8|10695.3|10680.3|4
1633955800000|2021-10-11 12:36:40|10697.1|10682.1|10697.6|10682.6|10697.6|10682.6|10697.1|10682.1|1
1633955810000|2021-10-11 12:36:50|10698.1|10683.1|10698.1|10683.1|10698.1|10683.1|10698.1|10683.1|0
1633955820000|2021-10-11 12:37:00|10698.4|10683.4|10700.9|10685.9|10700.9|10685.9|10698.4|10683.4|2
1633955830000|2021-10-11 12:37:10|10694.7|10679.7|10691.7|10676.7|10694.7|10679.7|10690.7|10675.7|7
1633955840000|2021-10-11 12:37:20|10688.2|10673.2|10686.9|10671.9|10688.2|10673.2|10686.9|10671.9|5
1633955860000|2021-10-11 12:37:40|10682.3|10667.3|10681.8|10666.8|10682.3|10667.3|10681.8|10666.8|25
1633955870000|2021-10-11 12:37:50|10681.2|10666.2|10680.3|10665.3|10681.2|10666.2|10679.7|10664.7|3
1633955880000|2021-10-11 12:38:00|10680.4|10665.4|10680.4|10665.4|10680.4|10665.4|10680.4|10665.4|0
1633955890000|2021-10-11 12:38:10|10681.4|10666.4|10681.4|10666.4|10681.4|10666.4|10681.4|10666.4|0
1633955920000|2021-10-11 12:38:40|10680|10665|10680|10665|10680|10665|10680|10665|3
1633955930000|2021-10-11 12:38:50|10680.2|10665.2|10679|10664|10680.2|10665.2|10679|10664|5
1633955940000|2021-10-11 12:39:00|10681|10666|10686.5|10671.5|10688.6|10673.6|10680.6|10665.6|14
1633955950000|2021-10-11 12:39:10|10684.4|10669.4|10685.2|10670.2|10685.7|10670.7|10683.7|10668.7|4
1633955960000|2021-10-11 12:39:20|||||||||1
1633955970000|2021-10-11 12:39:30|10685.7|10670.7|10685.7|10670.7|10685.7|10670.7|10685.7|10670.7|16
1633955980000|2021-10-11 12:39:40|10681.4|10666.4|10680.4|10665.4|10681.4|10666.4|10680.4|10665.4|14
1633956000000|2021-10-11 12:40:00|10678.9|10663.9|10675.7|10660.7|10678.9|10663.9|10675.7|10660.7|3
1633956020000|2021-10-11 12:40:20|10676.4|10661.4|10676.7|10661.7|10676.7|10661.7|10676.4|10661.4|5
1633956030000|2021-10-11 12:40:30|10673.3|10658.3|10671.6|10656.6|10673.3|10658.3|10671.6|10656.6|15
1633956040000|2021-10-11 12:40:40|10671|10656|10671|10656|10671|10656|10671|10656|0
1633956060000|2021-10-11 12:41:00|10670.7|10655.7|10672.7|10657.7|10672.7|10657.7|10670.7|10655.7|0
1633956080000|2021-10-11 12:41:20|10676.5|10661.5|10676.5|10661.5|10676.5|10661.5|10676.5|10661.5|4
1633956100000|2021-10-11 12:41:40|10677|10662|10677|10662|10677|10662|10677|10662|4
1633956110000|2021-10-11 12:41:50|10678.3|10663.3|10679.5|10664.5|10680.5|10665.5|10678.3|10663.3|1
1633956120000|2021-10-11 12:42:00|10680|10665|10682.5|10667.5|10682.5|10667.5|10680|10665|3
1633956140000|2021-10-11 12:42:20|10683.4|10668.4|10683|10668|10683.8|10668.8|10683|10668|2
1633956150000|2021-10-11 12:42:30|||||||||2
1633956160000|2021-10-11 12:42:40|10682.5|10667.5|10685.5|10670.5|10685.5|10670.5|10682.5|10667.5|5
1633956200000|2021-10-11 12:43:20|||||||||1
1633956210000|2021-10-11 12:43:30|10683.9|10668.9|10683.9|10668.9|10683.9|10668.9|10683.9|10668.9|1
1633956220000|2021-10-11 12:43:40|10683.4|10668.4|10689.5|10674.5|10689.5|10674.5|10682.9|10667.9|1
1633956240000|2021-10-11 12:44:00|10689|10674|10689|10674|10689|10674|10689|10674|0
1633956250000|2021-10-11 12:44:10|10690|10675|10690|10675|10690|10675|10690|10675|0
1633956260000|2021-10-11 12:44:20|10689.3|10674.3|10689|10674|10689.3|10674.3|10689|10674|4
1633956270000|2021-10-11 12:44:30|||||||||1
1633956280000|2021-10-11 12:44:40|10688.8|10673.8|10689.5|10674.5|10689.5|10674.5|10688.8|10673.8|1
1633956290000|2021-10-11 12:44:50|10689.6|10674.6|10690|10675|10690|10675|10689.6|10674.6|0
1633956300000|2021-10-11 12:45:00|||||||||2
1633956310000|2021-10-11 12:45:10|10691.5|10676.5|10691.5|10676.5|10691.5|10676.5|10691.5|10676.5|1
1633956320000|2021-10-11 12:45:20|10691|10676|10685.5|10670.5|10691|10676|10685.5|10670.5|54
1633956350000|2021-10-11 12:45:50|10686.1|10671.1|10686.1|10671.1|10686.1|10671.1|10686.1|10671.1|3
1633956360000|2021-10-11 12:46:00|10688.6|10673.6|10689.1|10674.1|10689.1|10674.1|10688.6|10673.6|0
1633956370000|2021-10-11 12:46:10|10688.8|10673.8|10684.4|10669.4|10688.8|10673.8|10684.4|10669.4|4
1633956380000|2021-10-11 12:46:20|10683.9|10668.9|10682.3|10667.3|10684.4|10669.4|10682.1|10667.1|3
1633956390000|2021-10-11 12:46:30|10682|10667|10681.8|10666.8|10682|10667|10681.8|10666.8|1
1633956400000|2021-10-11 12:46:40|10679.3|10664.3|10676|10661|10679.3|10664.3|10676|10661|2
1633956410000|2021-10-11 12:46:50|10676.9|10661.9|10675.7|10660.7|10676.9|10661.9|10674.2|10659.2|3
1633956420000|2021-10-11 12:47:00|10675.9|10660.9|10670.1|10655.1|10675.9|10660.9|10670.1|10655.1|9
1633956430000|2021-10-11 12:47:10|10669.7|10654.7|10667.9|10652.9|10669.7|10654.7|10667.9|10652.9|4
1633956440000|2021-10-11 12:47:20|10668.3|10653.3|10668.6|10653.6|10668.6|10653.6|10668.3|10653.3|3
1633956450000|2021-10-11 12:47:30|10675.1|10660.1|10673.8|10658.8|10675.8|10660.8|10673.4|10658.4|5
1633956460000|2021-10-11 12:47:40|10674.4|10659.4|10673.4|10658.4|10674.4|10659.4|10673.1|10658.1|6
1633956470000|2021-10-11 12:47:50|10672.6|10657.6|10672.9|10657.9|10672.9|10657.9|10672.6|10657.6|0
1633956480000|2021-10-11 12:48:00|10673.3|10658.3|10679.2|10664.2|10680.2|10665.2|10673.3|10658.3|15
1633956490000|2021-10-11 12:48:10|10680.8|10665.8|10677.1|10662.1|10680.8|10665.8|10675.8|10660.8|5
1633956500000|2021-10-11 12:48:20|10679.7|10664.7|10671.2|10656.2|10679.7|10664.7|10671.2|10656.2|8
1633956510000|2021-10-11 12:48:30|10671.8|10656.8|10674.4|10659.4|10674.4|10659.4|10671.8|10656.8|0
1633956520000|2021-10-11 12:48:40|10672.9|10657.9|10671.4|10656.4|10674.4|10659.4|10671.4|10656.4|7
1633956530000|2021-10-11 12:48:50|||||||||1
1633956550000|2021-10-11 12:49:10|10668.7|10653.7|10669.2|10654.2|10669.2|10654.2|10668.7|10653.7|15
1633956570000|2021-10-11 12:49:30|10669.4|10654.4|10669.4|10654.4|10669.4|10654.4|10669.2|10654.2|4
1633956600000|2021-10-11 12:50:00|10669.2|10654.2|10668.2|10653.2|10669.2|10654.2|10667.7|10652.7|3
1633956630000|2021-10-11 12:50:30|10668.5|10653.5|10668.9|10653.9|10668.9|10653.9|10668.4|10653.4|9
1633956650000|2021-10-11 12:50:50|10669|10654|10669.4|10654.4|10669.4|10654.4|10669|10654|2
1633956660000|2021-10-11 12:51:00|10670|10655|10669.2|10654.2|10674.5|10659.5|10669.2|10654.2|3
1633956670000|2021-10-11 12:51:10|10668.9|10653.9|10668.9|10653.9|10668.9|10653.9|10668.9|10653.9|0
1633956680000|2021-10-11 12:51:20|10669.2|10654.2|10668.6|10653.6|10669.2|10654.2|10668.6|10653.6|4
1633956690000|2021-10-11 12:51:30|10669.9|10654.9|10670.4|10655.4|10670.4|10655.4|10669.9|10654.9|10
1633956700000|2021-10-11 12:51:40|10670.1|10655.1|10671.3|10656.3|10671.3|10656.3|10670.1|10655.1|3
1633956710000|2021-10-11 12:51:50|10671|10656|10670.6|10655.6|10671|10656|10670.6|10655.6|2
1633956720000|2021-10-11 12:52:00|10670|10655|10670|10655|10670|10655|10670|10655|0
1633956740000|2021-10-11 12:52:20|10669.8|10654.8|10670.1|10655.1|10670.1|10655.1|10669.8|10654.8|0
1633956750000|2021-10-11 12:52:30|10672.5|10657.5|10668.1|10653.1|10672.5|10657.5|10668.1|10653.1|3
1633956760000|2021-10-11 12:52:40|10667.3|10652.3|10668.1|10653.1|10668.1|10653.1|10667.3|10652.3|1
1633956770000|2021-10-11 12:52:50|10667.6|10652.6|10667.4|10652.4|10667.6|10652.6|10667.4|10652.4|2
1633956780000|2021-10-11 12:53:00|10667.9|10652.9|10665.7|10650.7|10667.9|10652.9|10665.4|10650.4|11
1633956790000|2021-10-11 12:53:10|10663.6|10648.6|10672|10657|10673.5|10658.5|10663.6|10648.6|5
1633956800000|2021-10-11 12:53:20|10672.2|10657.2|10674.8|10659.8|10675|10660|10672.2|10657.2|4
1633956810000|2021-10-11 12:53:30|10675.2|10660.2|10680.7|10665.7|10681|10666|10675.2|10660.2|7
1633956820000|2021-10-11 12:53:40|||||||||1
1633956850000|2021-10-11 12:54:10|10680.3|10665.3|10680.3|10665.3|10680.3|10665.3|10680.3|10665.3|0
1633956860000|2021-10-11 12:54:20|10680.7|10665.7|10680.7|10665.7|10680.7|10665.7|10680.7|10665.7|2
1633956870000|2021-10-11 12:54:30|10681.7|10666.7|10681.7|10666.7|10681.7|10666.7|10681.7|10666.7|0
1633956880000|2021-10-11 12:54:40|10681.1|10666.1|10680.7|10665.7|10681.1|10666.1|10680.7|10665.7|8
1633956890000|2021-10-11 12:54:50|10680.8|10665.8|10682|10667|10682|10667|10680.8|10665.8|0
1633956900000|2021-10-11 12:55:00|10673.1|10658.1|10669.1|10654.1|10673.1|10658.1|10666.8|10651.8|4
1633956910000|2021-10-11 12:55:10|10669.4|10654.4|10669.4|10654.4|10669.9|10654.9|10669.4|10654.4|1
1633956920000|2021-10-11 12:55:20|10669.3|10654.3|10664.3|10649.3|10671.1|10656.1|10664.3|10649.3|2
1633956930000|2021-10-11 12:55:30|10666.8|10651.8|10670.9|10655.9|10670.9|10655.9|10666.8|10651.8|3
1633956940000|2021-10-11 12:55:40|10671.4|10656.4|10679.9|10654.9|10679.9|10656.4|10671.4|10654.9|8
1633956950000|2021-10-11 12:55:50|10676.9|10661.9|10682.9|10657.9|10682.9|10661.9|10676.9|10657.9|0
1633956980000|2021-10-11 12:56:20|10682.4|10657.4|10678.9|10663.9|10682.4|10667.4|10678.9|10657.4|1
1633956990000|2021-10-11 12:56:30|10670.7|10655.7|10673.2|10658.2|10673.9|10658.9|10667.4|10652.4|6
1633957000000|2021-10-11 12:56:40|10673.4|10658.4|10672.7|10657.7|10673.4|10658.4|10672.7|10657.7|6
1633957020000|2021-10-11 12:57:00|10674.7|10659.7|10678.2|10663.2|10678.2|10663.2|10674.7|10659.7|3
1633957030000|2021-10-11 12:57:10|10679.1|10664.1|10679.9|10664.9|10680|10665|10679.1|10664.1|5
1633957040000|2021-10-11 12:57:20|10680.5|10665.5|10680.1|10665.1|10680.5|10665.5|10679.2|10664.2|14
1633957050000|2021-10-11 12:57:30|10681.1|10666.1|10681.6|10666.6|10681.6|10666.6|10681.1|10666.1|0
1633957060000|2021-10-11 12:57:40|10682.1|10667.1|10681.8|10666.8|10682.3|10667.3|10681.3|10666.3|0
1633957070000|2021-10-11 12:57:50|10682|10667|10682.3|10667.3|10682.3|10667.3|10682|10667|0
1633957090000|2021-10-11 12:58:10|10683.2|10668.2|10685.5|10670.5|10686.7|10671.7|10683.2|10668.2|5
1633957100000|2021-10-11 12:58:20|10685.6|10670.6|10686.1|10671.1|10686.1|10671.1|10685.3|10670.3|1
1633957110000|2021-10-11 12:58:30|10685.8|10670.8|10687|10672|10687.4|10672.4|10685.8|10670.8|2
1633957130000|2021-10-11 12:58:50|10687.6|10672.6|10688.3|10673.3|10688.3|10673.3|10687.6|10672.6|5
1633957140000|2021-10-11 12:59:00|10690.2|10675.2|10690.5|10675.5|10692.7|10677.7|10690.2|10675.2|4
1633957160000|2021-10-11 12:59:20|10691.5|10676.5|10692.1|10677.1|10692.1|10677.1|10691.5|10676.5|0
1633957170000|2021-10-11 12:59:30|10692.8|10677.8|10692.8|10677.8|10692.8|10677.8|10692.8|10677.8|1
1633957180000|2021-10-11 12:59:40|10693.7|10678.7|10693.7|10678.7|10693.7|10678.7|10693.7|10678.7|0
1633957190000|2021-10-11 12:59:50|10693|10678|10693|10678|10693|10678|10693|10678|0
1633957200000|2021-10-11 13:00:00|10693.3|10678.3|10696|10681|10696|10681|10693.3|10678.3|4
1633957210000|2021-10-11 13:00:10|10696.2|10681.2|10700.8|10685.8|10701.7|10686.7|10695.5|10680.5|44
1633957220000|2021-10-11 13:00:20|10704.4|10689.4|10712.9|10697.9|10712.9|10697.9|10704.4|10689.4|7
1633957230000|2021-10-11 13:00:30|10711.9|10696.9|10712.3|10697.3|10712.9|10697.9|10711.9|10696.9|44
1633957240000|2021-10-11 13:00:40|10709.6|10694.6|10711.3|10696.3|10711.3|10696.3|10709.6|10694.6|5
1633957250000|2021-10-11 13:00:50|10715.1|10700.1|10722.5|10697.5|10722.5|10700.1|10715.1|10697.5|24
1633957260000|2021-10-11 13:01:00|10722.8|10697.8|10718.1|10703.1|10722.8|10705.3|10718.1|10697.8|20
1633957270000|2021-10-11 13:01:10|10717.8|10702.8|10697.5|10682.5|10717.8|10702.8|10697.3|10676.1|27
1633957280000|2021-10-11 13:01:20|10702.7|10677.7|10697|10682|10702.7|10682.8|10697|10677.7|3
1633957290000|2021-10-11 13:01:30|10697.3|10682.3|10712.4|10697.4|10715.5|10697.4|10697|10682|16
1633957300000|2021-10-11 13:01:40|10712.7|10697.7|10712.7|10697.7|10712.7|10697.7|10712.7|10697.7|1
1633957310000|2021-10-11 13:01:50|10712.4|10697.4|10712.4|10697.4|10712.4|10697.4|10712.4|10697.4|2
1633957320000|2021-10-11 13:02:00|10712.2|10697.2|10712.7|10697.7|10713.7|10698.7|10712.2|10697.2|2
1633957330000|2021-10-11 13:02:10|10713|10698|10713.6|10698.6|10713.6|10698.6|10713|10698|2
1633957340000|2021-10-11 13:02:20|10715.6|10700.6|10716.9|10701.9|10716.9|10701.9|10715.6|10700.6|1
1633957350000|2021-10-11 13:02:30|10717.9|10702.9|10727.8|10712.8|10733.2|10718.2|10717.9|10702.9|28
1633957360000|2021-10-11 13:02:40|10724.4|10709.4|10728.9|10713.9|10728.9|10713.9|10721.8|10706.8|10
1633957370000|2021-10-11 13:02:50|10730.1|10715.1|10734.3|10719.3|10736.6|10721.6|10730.1|10715.1|8
1633957380000|2021-10-11 13:03:00|10733.5|10718.5|10743|10728|10743|10728|10733.2|10718.2|25
1633957390000|2021-10-11 13:03:10|10742.6|10727.6|10742.3|10727.3|10742.6|10727.6|10742.3|10727.3|2
1633957400000|2021-10-11 13:03:20|10742.5|10727.5|10750.6|10725.6|10750.6|10727.5|10742.1|10725.6|5
1633957410000|2021-10-11 13:03:30|10750.5|10725.5|10752.5|10737.5|10752.5|10737.5|10748|10725.5|20
1633957420000|2021-10-11 13:03:40|10763|10738|10763|10738|10763|10738|10763|10738|2
1633957430000|2021-10-11 13:03:50|10757|10742|10757|10742|10757|10742|10757|10742|1
1633957440000|2021-10-11 13:04:00|10757.3|10742.3|10757.5|10742.5|10758|10743|10757|10742|0
1633957450000|2021-10-11 13:04:10|10755|10740|10755|10740|10755|10740|10754.5|10739.5|3
1633957460000|2021-10-11 13:04:20|10755.3|10740.3|10755.8|10740.8|10755.8|10740.8|10755.3|10740.3|2
1633957470000|2021-10-11 13:04:30|10758.3|10743.3|10770.1|10755.1|10771.8|10756.8|10758.3|10743.3|39
1633957480000|2021-10-11 13:04:40|10769.6|10754.6|10777.1|10762.1|10777.6|10762.6|10769.6|10754.6|6
1633957490000|2021-10-11 13:04:50|10778|10763|10778|10763|10778|10763|10778|10763|0
1633957500000|2021-10-11 13:05:00|10778.3|10763.3|10788.6|10773.6|10792.9|10773.6|10778.3|10763.3|26
1633957510000|2021-10-11 13:05:10|10789.1|10774.1|10789.6|10774.6|10789.6|10774.6|10788.6|10773.6|0
1633957520000|2021-10-11 13:05:20|10788|10773|10790.6|10775.6|10790.6|10775.6|10787.6|10772.6|23
1633957530000|2021-10-11 13:05:30|10790.8|10775.8|10790.1|10775.1|10791.1|10776.1|10790.1|10775.1|14
1633957540000|2021-10-11 13:05:40|10789.6|10774.6|10774.6|10759.6|10789.6|10774.6|10774.6|10759.6|11
1633957550000|2021-10-11 13:05:50|10775.1|10760.1|10780|10755|10780|10760.9|10774.6|10755|3
1633957560000|2021-10-11 13:06:00|10777.8|10752.8|10770.5|10733|10777.8|10752.8|10770|10732.5|47
1633957570000|2021-10-11 13:06:10|10769.8|10732.3|10771.6|10734.1|10771.6|10734.1|10769.2|10731.7|57
1633957580000|2021-10-11 13:06:20|10771.2|10733.7|10770.6|10733.1|10772.2|10734.7|10770.6|10733.1|10
1633957590000|2021-10-11 13:06:30|10770.1|10732.6|10774.6|10737.1|10774.6|10737.1|10770.1|10732.6|0
1633957600000|2021-10-11 13:06:40|10760.9|10745.9|10769.6|10744.6|10774.9|10745.9|10760.1|10735.4|2
1633957610000|2021-10-11 13:06:50|10760.1|10745.1|10758.1|10743.1|10760.1|10745.1|10758.1|10743.1|1
1633957620000|2021-10-11 13:07:00|10759.6|10744.6|10750.1|10735.1|10759.6|10744.6|10748.1|10733.1|17
1633957630000|2021-10-11 13:07:10|10748.9|10733.9|10748.1|10733.1|10748.9|10733.9|10748.1|10733.1|2
1633957640000|2021-10-11 13:07:20|10745.6|10730.6|10748.1|10733.1|10748.6|10733.6|10745.6|10730.6|5
1633957660000|2021-10-11 13:07:40|10748.5|10733.5|10748.5|10733.5|10748.5|10733.5|10748.5|10733.5|1
1633957680000|2021-10-11 13:08:00|10749|10734|10752|10737|10752|10737|10749|10734|29
1633957690000|2021-10-11 13:08:10|10744.4|10729.4|10741.9|10716.9|10744.4|10729.4|10741.2|10716.9|24
1633957700000|2021-10-11 13:08:20|10742.9|10717.9|10742.6|10717.6|10743.2|10718.2|10742.6|10717.6|1
1633957710000|2021-10-11 13:08:30|10743.6|10718.6|10739.1|10724.1|10743.7|10724.1|10738.2|10718.6|0
1633957720000|2021-10-11 13:08:40|10739.7|10724.7|10739.9|10724.9|10739.9|10724.9|10739.7|10724.7|0
1633957730000|2021-10-11 13:08:50|10740.6|10725.6|10741.4|10726.4|10741.4|10726.4|10740.6|10725.6|0
1633957740000|2021-10-11 13:09:00|10741.2|10726.2|10737.3|10722.3|10741.5|10726.5|10737.3|10722.3|9
1633957750000|2021-10-11 13:09:10|10736.3|10721.3|10734.3|10719.3|10736.3|10721.3|10734.3|10719.3|1
1633957760000|2021-10-11 13:09:20|10734.6|10719.6|10734.6|10719.6|10734.6|10719.6|10734.6|10719.6|2
1633957770000|2021-10-11 13:09:30|10735|10720|10738|10723|10738|10723|10735|10720|20
1633957780000|2021-10-11 13:09:40|10736.5|10721.5|10736.5|10721.5|10736.5|10721.5|10736.5|10721.5|0
1633957790000|2021-10-11 13:09:50|10735.8|10720.8|10736.5|10721.5|10736.5|10721.5|10735.5|10720.5|1
1633957820000|2021-10-11 13:10:20|10736.1|10721.1|10736.8|10721.8|10738.3|10723.3|10736.1|10721.1|11
1633957830000|2021-10-11 13:10:30|10736.5|10721.5|10747.7|10732.7|10748.5|10733.5|10736.5|10721.5|2
1633957840000|2021-10-11 13:10:40|10748.8|10733.8|10748.4|10733.4|10748.8|10733.8|10748.4|10733.4|2
1633957850000|2021-10-11 13:10:50|10749|10734|10750.1|10735.1|10750.2|10735.2|10749|10734|2
1633957860000|2021-10-11 13:11:00|||||||||1
1633957870000|2021-10-11 13:11:10|10749.7|10734.7|10749.7|10734.7|10749.7|10734.7|10749.7|10734.7|0
1633957890000|2021-10-11 13:11:30|10750.1|10735.1|10755.4|10740.4|10755.4|10740.4|10750.1|10735.1|2
1633957900000|2021-10-11 13:11:40|10755.7|10740.7|10763.9|10738.9|10763.9|10740.7|10755.7|10738.2|17
1633957910000|2021-10-11 13:11:50|10764.4|10739.4|10764.6|10739.6|10764.6|10739.6|10764.4|10739.4|0
1633957920000|2021-10-11 13:12:00|10769.4|10731.9|10764.4|10739.4|10769.4|10739.4|10763.5|10731.9|1
1633957930000|2021-10-11 13:12:10|10764.1|10739.1|10764.1|10739.1|10764.1|10739.1|10764.1|10739.1|0
1633957940000|2021-10-11 13:12:20|||||||||1
1633957960000|2021-10-11 13:12:40|||||||||1
1633957970000|2021-10-11 13:12:50|10764.8|10739.8|10766.7|10741.7|10766.7|10741.7|10764.8|10739.8|0
1633957980000|2021-10-11 13:13:00|10766.4|10741.4|10764|10749|10767.4|10749|10762.6|10741.4|3
1633957990000|2021-10-11 13:13:10|10766|10751|10762.8|10747.8|10766|10751|10762.5|10747.5|3
1633958000000|2021-10-11 13:13:20|10764.5|10749.5|10765|10750|10765|10750|10764.5|10749.5|1
1633958010000|2021-10-11 13:13:30|10766|10751|10766|10751|10766|10751|10766|10751|0
1633958030000|2021-10-11 13:13:50|10767.1|10752.1|10769|10754|10769|10754|10767.1|10752.1|1
1633958040000|2021-10-11 13:14:00|10768.9|10753.9|10768.1|10753.1|10768.9|10753.9|10767.4|10752.4|9
1633958050000|2021-10-11 13:14:10|10767.9|10752.9|10767.9|10752.9|10767.9|10752.9|10767.9|10752.9|3
1633958060000|2021-10-11 13:14:20|10770.9|10755.9|10772.3|10757.3|10774.6|10759.6|10770.9|10755.9|12
1633958070000|2021-10-11 13:14:30|10772.6|10757.6|10775.1|10760.1|10775.1|10760.1|10772.6|10757.6|1
1633958080000|2021-10-11 13:14:40|10774.6|10759.6|10775.6|10760.6|10775.6|10760.6|10773.6|10758.6|0
1633958090000|2021-10-11 13:14:50|||||||||2
1633958100000|2021-10-11 13:15:00|10776.4|10761.4|10777.6|10762.6|10777.6|10762.6|10776.4|10761.4|4
1633958110000|2021-10-11 13:15:10|10776.4|10761.4|10776.4|10761.4|10776.4|10761.4|10776.4|10761.4|5
1633958120000|2021-10-11 13:15:20|10775.5|10760.5|10769.6|10754.6|10775.5|10760.5|10769.6|10754.6|1
1633958130000|2021-10-11 13:15:30|10769.9|10754.9|10769.9|10754.9|10769.9|10754.9|10769.9|10754.9|0
1633958140000|2021-10-11 13:15:40|||||||||1
1633958160000|2021-10-11 13:16:00|10764.6|10749.6|10763|10748|10768.8|10753.8|10761.5|10746.5|5
1633958170000|2021-10-11 13:16:10|10761.9|10746.9|10761.9|10746.9|10761.9|10746.9|10761.9|10746.9|0
1633958190000|2021-10-11 13:16:30|10764.1|10749.1|10765|10750|10765.3|10750.3|10764.1|10749.1|3
1633958200000|2021-10-11 13:16:40|10764.7|10749.7|10764.7|10749.7|10764.7|10749.7|10764.7|10749.7|0
1633958210000|2021-10-11 13:16:50|||||||||1
1633958230000|2021-10-11 13:17:10|10765.1|10750.1|10767.7|10752.7|10767.7|10752.7|10765.1|10750.1|1
1633958240000|2021-10-11 13:17:20|10768.3|10753.3|10772.3|10757.3|10772.3|10757.3|10768.3|10753.3|4
1633958250000|2021-10-11 13:17:30|10772.9|10757.9|10772.9|10757.9|10772.9|10757.9|10772.9|10757.9|0
1633958270000|2021-10-11 13:17:50|10773.9|10758.9|10778.6|10763.6|10778.6|10763.6|10773.9|10758.9|2
1633958280000|2021-10-11 13:18:00|10779.2|10764.2|10779.2|10764.2|10779.2|10764.2|10779.2|10764.2|0
1633958310000|2021-10-11 13:18:30|10779.8|10764.8|10779.8|10764.8|10779.8|10764.8|10779.8|10764.8|1
1633958320000|2021-10-11 13:18:40|10778.2|10763.2|10778.2|10763.2|10778.2|10763.2|10778.2|10763.2|0
1633958330000|2021-10-11 13:18:50|||||||||1
1633958340000|2021-10-11 13:19:00|10779.9|10764.9|10780.3|10765.3|10780.3|10765.3|10779.9|10764.9|4
1633958350000|2021-10-11 13:19:10|10781.5|10766.5|10781.5|10766.5|10781.5|10766.5|10781.5|10766.5|0
1633958360000|2021-10-11 13:19:20|10782.1|10767.1|10782.1|10767.1|10782.1|10767.1|10782.1|10767.1|1
1633958380000|2021-10-11 13:19:40|10782.3|10767.3|10775.9|10760.9|10782.3|10767.3|10775.9|10760.9|2
1633958390000|2021-10-11 13:19:50|10775.2|10760.2|10773.9|10758.9|10775.2|10760.2|10773.9|10758.9|0
1633958400000|2021-10-11 13:20:00|10773.2|10758.2|10777.8|10762.8|10777.8|10762.8|10773.2|10758.2|18
1633958410000|2021-10-11 13:20:10|10778.8|10763.8|10779.1|10764.1|10779.3|10764.3|10778.8|10763.8|2
1633958420000|2021-10-11 13:20:20|10779.6|10764.6|10780.9|10765.9|10780.9|10765.9|10779.6|10764.6|1
1633958430000|2021-10-11 13:20:30|10781.8|10766.8|10784.3|10769.3|10784.3|10769.3|10781.8|10766.8|6
1633958440000|2021-10-11 13:20:40|10787.7|10772.7|10788.6|10773.6|10788.6|10773.6|10787.7|10772.7|0
1633958460000|2021-10-11 13:21:00|10790.4|10775.4|10792.9|10777.9|10792.9|10777.9|10790.4|10775.4|0
1633958470000|2021-10-11 13:21:10|10793.9|10778.9|10794.5|10779.5|10794.5|10779.5|10793.9|10778.9|3
1633958480000|2021-10-11 13:21:20|10794.9|10779.9|10794.9|10779.9|10794.9|10779.9|10794.9|10779.9|3
1633958490000|2021-10-11 13:21:30|10795.2|10780.2|10796.8|10781.8|10796.8|10781.8|10795.2|10780.2|2
1633958510000|2021-10-11 13:21:50|10796.5|10781.5|10795.8|10780.8|10797.1|10782.1|10795.8|10780.8|5
1633958520000|2021-10-11 13:22:00|10796|10781|10795.9|10780.9|10796.6|10781.6|10794.7|10779.7|11
1633958530000|2021-10-11 13:22:10|10796.6|10781.6|10814|10799|10814.1|10799.1|10796.6|10781.6|33
1633958540000|2021-10-11 13:22:20|10813.6|10798.6|10812|10797|10813.6|10798.6|10809.6|10794.6|4
1633958550000|2021-10-11 13:22:30|10812.1|10797.1|10811|10796|10812.1|10797.1|10810.6|10795.6|3
1633958560000|2021-10-11 13:22:40|10811.6|10796.6|10813.6|10798.6|10813.6|10798.6|10811.6|10796.6|1
1633958570000|2021-10-11 13:22:50|10813.1|10798.1|10812.9|10797.9|10813.1|10798.1|10808.6|10793.6|3
1633958580000|2021-10-11 13:23:00|10814.8|10799.8|10815|10800|10815|10800|10814.8|10799.8|3
1633958590000|2021-10-11 13:23:10|10816.2|10801.2|10817.5|10802.5|10817.5|10802.5|10816.2|10801.2|4
1633958600000|2021-10-11 13:23:20|10818.3|10803.3|10818.8|10803.8|10818.8|10803.8|10818.3|10803.3|0
1633958620000|2021-10-11 13:23:40|10819.3|10804.3|10824.4|10809.4|10824.6|10809.6|10819.3|10804.3|8
1633958630000|2021-10-11 13:23:50|10824.8|10809.8|10824.8|10809.8|10824.8|10809.8|10824.8|10809.8|1
1633958640000|2021-10-11 13:24:00|10824.3|10809.3|10828.5|10813.5|10829.1|10814.1|10824.3|10809.3|25
1633958650000|2021-10-11 13:24:10|10828.3|10813.3|10828.3|10813.3|10828.3|10813.3|10828.3|10813.3|6
1633958660000|2021-10-11 13:24:20|10828|10813|10828.1|10813.1|10828.1|10813.1|10827.8|10812.8|12
1633958670000|2021-10-11 13:24:30|10828.4|10813.4|10830.4|10815.4|10831|10816|10828.4|10813.4|20
1633958680000|2021-10-11 13:24:40|10830|10815|10830|10815|10830.2|10815.2|10829.2|10814.2|7
1633958690000|2021-10-11 13:24:50|10829.5|10814.5|10830.5|10815.5|10830.5|10815.5|10829.5|10814.5|2
1633958700000|2021-10-11 13:25:00|10830.2|10815.2|10830.2|10815.2|10830.2|10815.2|10830.2|10815.2|0
1633958710000|2021-10-11 13:25:10|10829.1|10814.1|10835|10820|10839|10820|10827.5|10812.5|42
1633958720000|2021-10-11 13:25:20|10839|10814|10836.5|10821.5|10839|10821.5|10834.5|10814|0
1633958730000|2021-10-11 13:25:30|10836.8|10821.8|10837|10822|10837|10822|10836.8|10821.8|4
1633958740000|2021-10-11 13:25:40|10834|10819|10827.8|10812.8|10834.9|10819.9|10827.8|10812.8|8
1633958750000|2021-10-11 13:25:50|10827.5|10812.5|10828.3|10803.3|10828.3|10812.5|10824.7|10803.3|2
1633958760000|2021-10-11 13:26:00|10827.9|10802.9|10818.2|10803.2|10827.9|10810.7|10818.2|10802.9|7
1633958770000|2021-10-11 13:26:10|10816.8|10801.8|10820.1|10805.1|10822|10805.1|10816.8|10796.4|2
1633958780000|2021-10-11 13:26:20|10819.4|10804.4|10819.4|10804.4|10819.4|10804.4|10819.4|10804.4|0
1633958790000|2021-10-11 13:26:30|||||||||1
1633958800000|2021-10-11 13:26:40|10819.3|10804.3|10819.3|10804.3|10819.3|10804.3|10819.3|10804.3|0
1633958810000|2021-10-11 13:26:50|10816.1|10801.1|10815.9|10800.9|10818.3|10803.3|10814.6|10799.6|15
1633958820000|2021-10-11 13:27:00|10817.4|10802.4|10815.4|10800.4|10817.4|10802.4|10814.4|10799.4|6
1633958830000|2021-10-11 13:27:10|10814.4|10799.4|10809.1|10794.1|10814.4|10799.4|10806.9|10791.9|3
1633958840000|2021-10-11 13:27:20|10809.6|10794.6|10809.6|10794.6|10809.9|10794.9|10809.6|10794.6|2
1633958850000|2021-10-11 13:27:30|10809.4|10794.4|10810.5|10795.5|10810.5|10795.5|10809.4|10794.4|16
1633958860000|2021-10-11 13:27:40|10811.5|10796.5|10811|10796|10811.5|10796.5|10811|10796|1
1633958880000|2021-10-11 13:28:00|10810.7|10795.7|10821.7|10806.7|10822.1|10807.1|10810.7|10795.7|17
1633958890000|2021-10-11 13:28:10|10820.7|10805.7|10820.7|10805.7|10820.7|10805.7|10820.7|10805.7|0
1633958910000|2021-10-11 13:28:30|10821.1|10806.1|10821.2|10806.2|10821.4|10806.4|10821.1|10806.1|9
1633958920000|2021-10-11 13:28:40|10822.7|10807.7|10821.8|10806.8|10822.9|10807.9|10821.8|10806.8|6
1633958930000|2021-10-11 13:28:50|10820.1|10805.1|10820.9|10805.9|10820.9|10805.9|10817.3|10802.3|14
1633958940000|2021-10-11 13:29:00|10822|10807|10823.6|10808.6|10826.1|10811.1|10822|10807|1
1633958950000|2021-10-11 13:29:10|10823.3|10808.3|10826.6|10811.6|10828.3|10813.3|10822.9|10807.9|3
1633958960000|2021-10-11 13:29:20|10824.4|10809.4|10815.6|10778.1|10827.1|10809.4|10815.6|10778.1|32
1633958970000|2021-10-11 13:29:30|10815.2|10777.7|10792.9|10777.9|10815.2|10783.3|10792.9|10777.7|3
1633958980000|2021-10-11 13:29:40|10790.4|10775.4|10790.5|10775.5|10790.5|10775.5|10789|10774|4
1633958990000|2021-10-11 13:29:50|10790|10775|10788.8|10773.8|10790.3|10775.3|10788.8|10773.8|2
1633959000000|2021-10-11 13:30:00|10788.5|10773.5|10817.9|10802.9|10819.7|10804.7|10788.5|10773.5|26
1633959010000|2021-10-11 13:30:10|10814.5|10799.5|10810.5|10795.5|10814.5|10799.5|10810.5|10795.5|41
1633959020000|2021-10-11 13:30:20|10810.7|10795.7|10826.4|10811.4|10826.4|10811.4|10810.7|10795.7|9
1633959030000|2021-10-11 13:30:30|10827.7|10812.7|10828.3|10813.3|10828.3|10813.3|10827.7|10812.7|18
1633959040000|2021-10-11 13:30:40|10828.8|10813.8|10834.2|10819.2|10835.2|10820.2|10828.8|10813.8|15
1633959050000|2021-10-11 13:30:50|10835.2|10820.2|10834.5|10819.5|10835.2|10820.2|10834.3|10819.3|2
1633959060000|2021-10-11 13:31:00|10834.3|10819.3|10827.1|10812.1|10834.3|10819.3|10827.1|10812.1|9
1633959070000|2021-10-11 13:31:10|10826.1|10811.1|10821.4|10806.4|10826.1|10811.1|10821.4|10806.4|2
1633959080000|2021-10-11 13:31:20|10821.7|10806.7|10820.7|10805.7|10822.1|10807.1|10820.7|10805.7|1
1633959090000|2021-10-11 13:31:30|10813.2|10798.2|10807.2|10792.2|10813.2|10798.2|10807.2|10792.2|9
1633959100000|2021-10-11 13:31:40|10806.7|10791.7|10805.2|10790.2|10806.7|10791.7|10805.2|10790.2|0
1633959110000|2021-10-11 13:31:50|10805.1|10790.1|10792.4|10777.4|10805.1|10790.1|10792.4|10777.4|8
1633959120000|2021-10-11 13:32:00|10794.1|10779.1|10793.3|10778.3|10794.1|10779.1|10793.3|10778.3|12
1633959130000|2021-10-11 13:32:10|10792.2|10777.2|10793.1|10778.1|10793.1|10778.1|10792.2|10777.2|1
1633959140000|2021-10-11 13:32:20|10792.1|10777.1|10789|10774|10793.2|10778.2|10789|10774|14
1633959150000|2021-10-11 13:32:30|10788.8|10773.8|10787.3|10772.3|10788.8|10773.8|10787.3|10772.3|6
1633959160000|2021-10-11 13:32:40|10790.7|10775.7|10793.3|10778.3|10798.8|10783.8|10790.7|10775.7|31
1633959170000|2021-10-11 13:32:50|10793.6|10778.6|10791.6|10776.6|10793.6|10778.6|10791.6|10776.6|18
1633959180000|2021-10-11 13:33:00|10792.1|10777.1|10796|10781|10796|10781|10792.1|10777.1|8
1633959190000|2021-10-11 13:33:10|10796.5|10781.5|10796|10781|10796.6|10781.6|10796|10781|4
1633959200000|2021-10-11 13:33:20|10805.2|10790.2|10806.5|10769|10813|10790.6|10804.6|10768.2|43
1633959210000|2021-10-11 13:33:30|10807.1|10769.6|10807.7|10770.2|10808|10770.5|10807.1|10769.6|0
1633959220000|2021-10-11 13:33:40|10793.2|10778.2|10786.1|10771.1|10793.5|10778.2|10786.1|10766.5|6
1633959240000|2021-10-11 13:34:00|10785.8|10770.8|10759.8|10744.8|10785.8|10770.8|10759.8|10744.8|26
1633959250000|2021-10-11 13:34:10|10758.3|10743.3|10748.7|10733.7|10758.3|10743.3|10748.7|10733.7|8
1633959260000|2021-10-11 13:34:20|10748.3|10733.3|10740.9|10725.9|10748.3|10733.3|10738.5|10723.5|20
1633959270000|2021-10-11 13:34:30|10741.2|10726.2|10732.7|10717.7|10742.1|10727.1|10732.4|10717.4|19
1633959280000|2021-10-11 13:34:40|10730.6|10715.6|10741.7|10716.7|10745.3|10716.7|10720|10705|23
1633959290000|2021-10-11 13:34:50|10741.5|10716.5|10742.2|10717.2|10742.2|10722.7|10737.4|10716.2|3
1633959300000|2021-10-11 13:35:00|10736|10721|10728|10713|10737|10721|10726.5|10710.4|14
1633959310000|2021-10-11 13:35:10|10728.4|10713.4|10729|10714|10732.9|10717.9|10727.5|10712.5|14
1633959330000|2021-10-11 13:35:30|10729.3|10714.3|10729.3|10714.3|10729.3|10714.3|10729.3|10714.3|0
1633959340000|2021-10-11 13:35:40|10729.6|10714.6|10730|10715|10730|10715|10729.6|10714.6|4
1633959350000|2021-10-11 13:35:50|||||||||1
1633959360000|2021-10-11 13:36:00|10730.4|10715.4|10746|10731|10746.5|10731.5|10730.4|10715.4|51
1633959370000|2021-10-11 13:36:10|10745|10730|10752.4|10737.4|10756.1|10737.4|10745|10730|11
1633959380000|2021-10-11 13:36:20|10755|10740|10752.9|10737.9|10755|10740|10750.1|10735.1|16
1633959390000|2021-10-11 13:36:30|10753.2|10738.2|10753.2|10738.2|10753.2|10738.2|10753.2|10738.2|1
1633959400000|2021-10-11 13:36:40|10753.6|10738.6|10758.4|10743.4|10758.4|10743.4|10753.6|10738.6|6
1633959410000|2021-10-11 13:36:50|10759.2|10744.2|10763|10748|10763.6|10748.6|10759.2|10744.2|3
1633959420000|2021-10-11 13:37:00|10762.7|10747.7|10764.3|10749.3|10764.3|10749.3|10762.7|10747.7|3
1633959430000|2021-10-11 13:37:10|10763.4|10748.4|10764.7|10749.7|10764.7|10749.7|10763.4|10748.4|0
1633959440000|2021-10-11 13:37:20|10765|10750|10765|10750|10765|10750|10765|10750|6
1633959450000|2021-10-11 13:37:30|10765.4|10750.4|10766|10751|10766|10751|10765.4|10750.4|4
1633959460000|2021-10-11 13:37:40|||||||||3
1633959470000|2021-10-11 13:37:50|10765.7|10750.7|10746.3|10731.3|10765.7|10750.7|10746.2|10731.2|9
1633959480000|2021-10-11 13:38:00|10746|10731|10748|10733|10748|10733|10746|10731|0
1633959490000|2021-10-11 13:38:10|10748.3|10733.3|10751.3|10736.3|10751.3|10736.3|10748.3|10733.3|12
1633959510000|2021-10-11 13:38:30|10755.4|10740.4|10755.4|10740.4|10755.4|10740.4|10755.4|10740.4|0
1633959530000|2021-10-11 13:38:50|10755.9|10740.9|10794.6|10757.1|10797.7|10768.7|10755.9|10740.9|19
1633959540000|2021-10-11 13:39:00|10787.6|10772.6|10788.8|10773.8|10789.1|10774.1|10787.6|10772.6|1
1633959550000|2021-10-11 13:39:10|10788.6|10773.6|10771.7|10756.7|10789.1|10774.1|10771.7|10756.7|12
1633959560000|2021-10-11 13:39:20|10772.1|10757.1|10770.9|10755.9|10772.1|10757.1|10770.9|10755.9|4
1633959570000|2021-10-11 13:39:30|10771.2|10756.2|10789.8|10774.8|10798.6|10774.8|10771.2|10756.2|9
1633959580000|2021-10-11 13:39:40|10790.4|10775.4|10791.3|10776.3|10791.3|10776.3|10790.4|10775.4|0
1633959590000|2021-10-11 13:39:50|10790.6|10775.6|10790.4|10775.4|10790.6|10775.6|10790.4|10775.4|1
1633959600000|2021-10-11 13:40:00|10790.8|10775.8|10790.8|10775.8|10790.8|10775.8|10790.8|10775.8|5
1633959610000|2021-10-11 13:40:10|10787.9|10772.9|10787.9|10772.9|10787.9|10772.9|10787.9|10772.9|0
1633959620000|2021-10-11 13:40:20|10782|10767|10778.3|10763.3|10782|10767|10778.3|10763.3|14
1633959630000|2021-10-11 13:40:30|10777.3|10762.3|10776.8|10761.8|10777.3|10762.3|10776.8|10761.8|7
1633959640000|2021-10-11 13:40:40|10773.8|10758.8|10792.3|10767.3|10792.3|10774.5|10773.8|10758.8|19
1633959650000|2021-10-11 13:40:50|10787.8|10772.8|10795.8|10780.8|10798.6|10783.6|10787.8|10772.8|13
1633959660000|2021-10-11 13:41:00|10795.9|10780.9|10799.9|10784.9|10799.9|10784.9|10795.9|10780.9|7
1633959670000|2021-10-11 13:41:10|10801.8|10786.8|10802.3|10787.3|10802.3|10787.3|10799.6|10784.6|7
1633959680000|2021-10-11 13:41:20|10803.3|10788.3|10832.9|10795.4|10832.9|10803|10803.3|10788.3|19
1633959690000|2021-10-11 13:41:30|10827.1|10802.1|10826.5|10801.5|10827.4|10802.4|10826.5|10801.5|0
1633959700000|2021-10-11 13:41:40|10827.1|10802.1|10827.5|10802.5|10829.2|10804.2|10827.1|10802.1|5
1633959710000|2021-10-11 13:41:50|10823|10808|10808.1|10793.1|10823.3|10808.3|10808.1|10793.1|8
1633959720000|2021-10-11 13:42:00|10807.8|10792.8|10786.8|10771.8|10808.6|10793.6|10786.8|10771.8|14
1633959730000|2021-10-11 13:42:10|10783.6|10768.6|10811.4|10773.9|10819.9|10782.4|10783.6|10768.6|49
1633959740000|2021-10-11 13:42:20|10793.7|10778.7|10794.5|10779.5|10794.5|10779.5|10793.7|10778.7|2
1633959750000|2021-10-11 13:42:30|10794.3|10779.3|10794.8|10779.8|10794.8|10779.8|10794.3|10779.3|0
1633959760000|2021-10-11 13:42:40|10794.5|10779.5|10794.5|10779.5|10794.5|10779.5|10794.5|10779.5|0
1633959770000|2021-10-11 13:42:50|10818.4|10780.9|10818.7|10793.7|10824.4|10793.7|10818.4|10780.9|40
1633959780000|2021-10-11 13:43:00|10809.1|10794.1|10816.9|10801.9|10819.1|10801.9|10809.1|10793.1|20
1633959790000|2021-10-11 13:43:10|10817.1|10802.1|10824.6|10799.6|10824.6|10802.1|10817.1|10798|2
1633959800000|2021-10-11 13:43:20|10818.3|10803.3|10815.8|10800.8|10818.3|10803.3|10815.6|10800.6|0
1633959810000|2021-10-11 13:43:30|10814.8|10799.8|10820.6|10805.6|10820.6|10805.6|10814.8|10799.8|9
1633959820000|2021-10-11 13:43:40|10828.1|10803.1|10820.6|10805.6|10828.1|10805.6|10820.6|10802.6|0
1633959830000|2021-10-11 13:43:50|10820.1|10805.1|10820.6|10805.6|10820.6|10805.6|10820.1|10805.1|3
1633959840000|2021-10-11 13:44:00|10820.9|10805.9|10818.4|10803.4|10820.9|10805.9|10818.4|10803.4|10
1633959850000|2021-10-11 13:44:10|10818.1|10803.1|10818.1|10803.1|10818.1|10803.1|10818.1|10803.1|0
1633959880000|2021-10-11 13:44:40|10816.4|10801.4|10814.4|10799.4|10816.4|10801.4|10814.4|10799.4|20
1633959890000|2021-10-11 13:44:50|10814.2|10799.2|10813.9|10798.9|10814.2|10799.2|10813.7|10798.7|1
1633959900000|2021-10-11 13:45:00|10816.2|10801.2|10805|10790|10816.2|10801.2|10805|10790|12
1633959910000|2021-10-11 13:45:10|10804.7|10789.7|10804.1|10789.1|10804.7|10789.7|10804.1|10789.1|6
1633959920000|2021-10-11 13:45:20|10803.8|10788.8|10803.8|10788.8|10803.8|10788.8|10803.8|10788.8|4
1633959930000|2021-10-11 13:45:30|10805.6|10790.6|10805.1|10790.1|10805.6|10790.6|10805.1|10790.1|1
1633959950000|2021-10-11 13:45:50|10809.9|10794.9|10805.8|10790.8|10812.4|10797.4|10804.8|10789.8|17
1633959960000|2021-10-11 13:46:00|10805.9|10790.9|10803.9|10788.9|10805.9|10790.9|10803.3|10788.3|2
1633959970000|2021-10-11 13:46:10|10804.5|10789.5|10803.4|10788.4|10805.4|10790.4|10803.4|10788.4|1
1633959980000|2021-10-11 13:46:20|10803.5|10788.5|10803.7|10788.7|10803.7|10788.7|10803.5|10788.5|3
1633959990000|2021-10-11 13:46:30|10802.8|10787.8|10803.8|10788.8|10803.8|10788.8|10802.1|10787.1|5
1633960010000|2021-10-11 13:46:50|10806.4|10791.4|10812.2|10797.2|10812.2|10797.2|10806.4|10791.4|18
1633960020000|2021-10-11 13:47:00|10811.9|10796.9|10819.2|10804.2|10820.7|10805.7|10811.5|10796.5|11
1633960030000|2021-10-11 13:47:10|10819.4|10804.4|10816.9|10801.9|10819.4|10804.4|10816.9|10801.9|12
1633960040000|2021-10-11 13:47:20|10817.5|10802.5|10820.2|10805.2|10820.2|10805.2|10817|10802|11
1633960050000|2021-10-11 13:47:30|10822.5|10807.5|10826|10811|10826|10811|10822.5|10807.5|27
1633960060000|2021-10-11 13:47:40|10822.2|10807.2|10822|10807|10822.5|10807.5|10822|10807|1
1633960070000|2021-10-11 13:47:50|||||||||1
1633960080000|2021-10-11 13:48:00|10821.7|10806.7|10820.5|10805.5|10821.7|10806.7|10820.2|10805.2|10
1633960090000|2021-10-11 13:48:10|10820.7|10805.7|10820.2|10805.2|10821.7|10806.7|10820.2|10805.2|9
1633960100000|2021-10-11 13:48:20|||||||||1
1633960110000|2021-10-11 13:48:30|10820.5|10805.5|10820.5|10805.5|10820.5|10805.5|10820.5|10805.5|5
1633960120000|2021-10-11 13:48:40|10818.6|10803.6|10814|10799|10818.6|10803.6|10812|10797|10
1633960130000|2021-10-11 13:48:50|10812.3|10797.3|10810.2|10795.2|10812.3|10797.3|10809|10794|5
1633960140000|2021-10-11 13:49:00|10810.5|10795.5|10804.7|10789.7|10810.5|10795.5|10804.4|10789.4|6
1633960150000|2021-10-11 13:49:10|10805.2|10790.2|10804.7|10789.7|10805.2|10790.2|10804.7|10789.7|3
1633960160000|2021-10-11 13:49:20|10803.8|10788.8|10795.7|10780.7|10803.8|10788.8|10795.7|10780.7|16
1633960170000|2021-10-11 13:49:30|10792.5|10777.5|10789.3|10774.3|10792.5|10777.5|10789.3|10774.3|5
1633960180000|2021-10-11 13:49:40|10788.4|10773.4|10793.3|10778.3|10793.3|10778.3|10788.2|10773.2|18
1633960190000|2021-10-11 13:49:50|10793.6|10778.6|10802.6|10787.6|10803.6|10788.6|10793.6|10778.6|5
1633960200000|2021-10-11 13:50:00|10804.1|10789.1|10802.6|10787.6|10804.1|10789.1|10802.6|10787.6|3
1633960210000|2021-10-11 13:50:10|10804.1|10789.1|10801.9|10786.9|10804.1|10789.1|10801.9|10786.9|5
1633960220000|2021-10-11 13:50:20|10800.4|10785.4|10800.4|10785.4|10800.4|10785.4|10800.4|10785.4|3
1633960230000|2021-10-11 13:50:30|||||||||2
1633960240000|2021-10-11 13:50:40|||||||||6
1633960250000|2021-10-11 13:50:50|10800.1|10785.1|10800.1|10785.1|10800.1|10785.1|10800.1|10785.1|6
1633960260000|2021-10-11 13:51:00|10799.1|10784.1|10792.6|10777.6|10799.1|10784.1|10792.6|10777.6|21
1633960270000|2021-10-11 13:51:10|10791.6|10776.6|10791.1|10776.1|10791.6|10776.6|10791.1|10776.1|6
1633960280000|2021-10-11 13:51:20|10790.7|10775.7|10784.2|10769.2|10790.7|10775.7|10784.2|10769.2|8
1633960290000|2021-10-11 13:51:30|10783.6|10768.6|10780.6|10765.6|10783.6|10768.6|10780.6|10765.6|3
1633960300000|2021-10-11 13:51:40|10778.1|10763.1|10782.5|10767.5|10782.6|10767.6|10778.1|10763.1|10
1633960320000|2021-10-11 13:52:00|10782.8|10767.8|10796.8|10781.8|10796.8|10781.8|10782.8|10767.8|17
1633960330000|2021-10-11 13:52:10|10800.8|10785.8|10801.8|10786.8|10801.8|10786.8|10800.8|10785.8|2
1633960340000|2021-10-11 13:52:20|10803.3|10788.3|10807.3|10792.3|10807.3|10792.3|10803.3|10788.3|4
1633960350000|2021-10-11 13:52:30|10808.8|10793.8|10809.1|10794.1|10809.1|10794.1|10808.8|10793.8|4
1633960360000|2021-10-11 13:52:40|10808.5|10793.5|10810.1|10795.1|10810.1|10795.1|10808.5|10793.5|3
1633960370000|2021-10-11 13:52:50|10813.4|10788.4|10810|10785|10813.4|10788.4|10810|10785|10
1633960380000|2021-10-11 13:53:00|10809.3|10784.3|10809.3|10784.3|10809.3|10784.3|10809.3|10784.3|6
1633960390000|2021-10-11 13:53:10|||||||||3
1633960400000|2021-10-11 13:53:20|10807.3|10782.3|10807.8|10782.8|10807.8|10782.8|10807|10782|3
1633960410000|2021-10-11 13:53:30|10808.3|10783.3|10797.1|10782.1|10808.3|10783.8|10797.1|10782.1|29
1633960420000|2021-10-11 13:53:40|10796.4|10781.4|10793.1|10778.1|10796.4|10781.4|10793.1|10778.1|5
1633960430000|2021-10-11 13:53:50|10792.1|10777.1|10792.4|10777.4|10792.7|10777.7|10792.1|10777.1|8
1633960440000|2021-10-11 13:54:00|10792.1|10777.1|10789.8|10774.8|10794.6|10779.6|10789.8|10774.8|9
1633960450000|2021-10-11 13:54:10|10773.8|10758.8|10773|10758|10773.9|10758.9|10773|10758|33
1633960460000|2021-10-11 13:54:20|10774.4|10759.4|10770|10755|10775.2|10760.2|10769.3|10754.3|0
1633960470000|2021-10-11 13:54:30|10771.6|10756.6|10772.5|10757.5|10772.5|10757.5|10770.4|10755.4|13
1633960480000|2021-10-11 13:54:40|10772.4|10757.4|10764.2|10749.2|10772.4|10757.4|10764.2|10749.2|7
1633960490000|2021-10-11 13:54:50|10763.6|10748.6|10759|10744|10763.6|10748.6|10759|10744|5
1633960500000|2021-10-11 13:55:00|10758.7|10743.7|10760.4|10745.4|10760.4|10745.4|10754.5|10739.5|5
1633960510000|2021-10-11 13:55:10|10761.5|10746.5|10761.4|10746.4|10763.1|10748.1|10761.4|10746.4|10
1633960520000|2021-10-11 13:55:20|10761.8|10746.8|10762.4|10747.4|10762.4|10747.4|10761.8|10746.8|0
1633960530000|2021-10-11 13:55:30|||||||||1
1633960550000|2021-10-11 13:55:50|10762.6|10747.6|10762.9|10747.9|10762.9|10747.9|10762.6|10747.6|0
1633960560000|2021-10-11 13:56:00|10764.2|10749.2|10763.9|10748.9|10764.2|10749.2|10763.9|10748.9|1
1633960570000|2021-10-11 13:56:10|10764.9|10749.9|10767.3|10752.3|10767.3|10752.3|10763.2|10748.2|7
1633960580000|2021-10-11 13:56:20|10767.7|10752.7|10773.9|10758.9|10773.9|10758.9|10767.7|10752.7|6
1633960590000|2021-10-11 13:56:30|10774.6|10759.6|10778.4|10763.4|10778.4|10763.4|10774.6|10759.6|2
1633960620000|2021-10-11 13:57:00|10778.7|10763.7|10783|10768|10788.4|10773.4|10778.7|10763.7|29
1633960630000|2021-10-11 13:57:10|10782.5|10767.5|10782|10767|10782.5|10767.5|10778.2|10763.2|8
1633960650000|2021-10-11 13:57:30|10782.7|10767.7|10784.5|10769.5|10784.5|10769.5|10782.7|10767.7|0
1633960660000|2021-10-11 13:57:40|10783.1|10768.1|10785.2|10770.2|10785.2|10770.2|10783.1|10768.1|1
1633960670000|2021-10-11 13:57:50|10787.2|10772.2|10797.5|10782.5|10797.5|10782.5|10787.2|10772.2|2
1633960680000|2021-10-11 13:58:00|10798.1|10783.1|10793.2|10778.2|10798.1|10783.1|10793.2|10778.2|4
1633960690000|2021-10-11 13:58:10|10793.6|10778.6|10793.6|10778.6|10793.6|10778.6|10793.6|10778.6|0
1633960700000|2021-10-11 13:58:20|10794.4|10779.4|10794.5|10779.5|10794.7|10779.7|10794.4|10779.4|0
1633960710000|2021-10-11 13:58:30|10794.2|10779.2|10798.1|10783.1|10798.1|10783.1|10789.2|10774.2|18
1633960720000|2021-10-11 13:58:40|10802.1|10787.1|10805.4|10790.4|10809.7|10790.4|10802.1|10784.7|8
1633960730000|2021-10-11 13:58:50|10805.8|10790.8|10807.9|10792.9|10807.9|10792.9|10805.8|10790.8|2
1633960740000|2021-10-11 13:59:00|10807.6|10792.6|10812.2|10797.2|10812.2|10797.2|10807.6|10792.6|2
1633960760000|2021-10-11 13:59:20|10811.8|10796.8|10809.3|10794.3|10811.8|10796.8|10809.3|10794.3|7
1633960770000|2021-10-11 13:59:30|10805.8|10790.8|10805.5|10780.5|10805.8|10790.8|10805.5|10780.5|5
1633960780000|2021-10-11 13:59:40|10798.6|10783.6|10792.6|10777.6|10798.6|10783.6|10792.6|10777.6|2
1633960790000|2021-10-11 13:59:50|10796.1|10771.1|10794.1|10769.1|10796.1|10771.1|10794.1|10769.1|3
1633960800000|2021-10-11 14:00:00|10794.7|10769.7|10795.3|10770.3|10796|10771|10794.7|10769.7|6
1633960810000|2021-10-11 14:00:10|10789.8|10774.8|10790.1|10775.1|10790.1|10775.1|10789.8|10774.8|0
1633960820000|2021-10-11 14:00:20|10791.4|10776.4|10794.3|10779.3|10794.3|10779.3|10791.4|10776.4|1
1633960830000|2021-10-11 14:00:30|10794.9|10779.9|10805.1|10790.1|10805.3|10790.3|10794.9|10779.9|7
1633960850000|2021-10-11 14:00:50|10804|10779|10795.5|10780.5|10804|10783.8|10795.5|10779|7
1633960860000|2021-10-11 14:01:00|10794.5|10779.5|10796.5|10781.5|10796.5|10781.5|10794|10779|1
1633960870000|2021-10-11 14:01:10|10792.5|10777.5|10792.2|10777.2|10792.5|10777.5|10788|10773|10
1633960880000|2021-10-11 14:01:20|10793.1|10778.1|10797.6|10782.6|10797.6|10782.6|10793.1|10778.1|5
1633960890000|2021-10-11 14:01:30|10800.1|10785.1|10801|10786|10802|10787|10800.1|10785.1|5
1633960900000|2021-10-11 14:01:40|10800.7|10785.7|10800.7|10785.7|10800.7|10785.7|10800.7|10785.7|1
1633960910000|2021-10-11 14:01:50|10800.4|10785.4|10804.8|10789.8|10805.2|10790.2|10800.4|10785.4|8
1633960920000|2021-10-11 14:02:00|10804.5|10789.5|10806.9|10791.9|10806.9|10791.9|10804.5|10789.5|8
1633960930000|2021-10-11 14:02:10|10807.2|10792.2|10814.9|10799.9|10814.9|10799.9|10807.2|10792.2|2
1633960940000|2021-10-11 14:02:20|10814.7|10799.7|10817.9|10802.9|10817.9|10802.9|10814.7|10799.7|11
1633960950000|2021-10-11 14:02:30|10818.1|10803.1|10817.2|10802.2|10818.4|10803.4|10817.2|10802.2|2
1633960960000|2021-10-11 14:02:40|10817.9|10802.9|10819.8|10804.8|10819.8|10804.8|10817.1|10802.1|7
1633960970000|2021-10-11 14:02:50|10822.2|10807.2|10822.7|10807.7|10822.7|10807.7|10822.2|10807.2|0
1633960980000|2021-10-11 14:03:00|10822.5|10807.5|10822.5|10807.5|10822.5|10807.5|10822.5|10807.5|0
1633960990000|2021-10-11 14:03:10|10820.9|10805.9|10819.4|10804.4|10820.9|10805.9|10819.4|10804.4|2
1633961000000|2021-10-11 14:03:20|10819.6|10804.6|10819.6|10804.6|10819.6|10804.6|10819.6|10804.6|1
1633961010000|2021-10-11 14:03:30|10818.8|10803.8|10818.8|10803.8|10818.8|10803.8|10818.8|10803.8|0
1633961020000|2021-10-11 14:03:40|10819|10804|10819|10804|10819|10804|10819|10804|1
1633961030000|2021-10-11 14:03:50|10817.5|10802.5|10817.8|10802.8|10817.8|10802.8|10817.5|10802.5|1
1633961040000|2021-10-11 14:04:00|10818.1|10803.1|10820.7|10805.7|10822.2|10807.2|10818.1|10803.1|9
1633961050000|2021-10-11 14:04:10|10821.2|10806.2|10820|10805|10823.3|10808.3|10820|10805|11
1633961060000|2021-10-11 14:04:20|10819.3|10804.3|10815.3|10800.3|10819.3|10804.3|10815.3|10800.3|3
1633961070000|2021-10-11 14:04:30|10817.8|10802.8|10814.8|10799.8|10817.8|10802.8|10814.8|10799.8|5
1633961090000|2021-10-11 14:04:50|10813.8|10798.8|10813.8|10798.8|10813.8|10798.8|10813.8|10798.8|0
1633961100000|2021-10-11 14:05:00|10812.8|10797.8|10812.7|10797.7|10812.8|10797.8|10812.7|10797.7|3
1633961110000|2021-10-11 14:05:10|10812.3|10797.3|10809.2|10794.2|10812.3|10797.3|10809.2|10794.2|2
1633961120000|2021-10-11 14:05:20|10806.7|10791.7|10806.7|10791.7|10806.7|10791.7|10806.7|10791.7|1
1633961130000|2021-10-11 14:05:30|10807.2|10792.2|10807.2|10792.2|10807.2|10792.2|10807.2|10792.2|0
1633961140000|2021-10-11 14:05:40|10805.6|10790.6|10802.3|10787.3|10805.6|10790.6|10801.7|10786.7|2
1633961150000|2021-10-11 14:05:50|10802.7|10787.7|10802.7|10787.7|10802.7|10787.7|10802.7|10787.7|3
1633961160000|2021-10-11 14:06:00|10804.1|10789.1|10811.5|10796.5|10811.5|10796.5|10804.1|10789.1|3
1633961170000|2021-10-11 14:06:10|10811.9|10796.9|10814.5|10799.5|10814.5|10799.5|10811.9|10796.9|4
1633961180000|2021-10-11 14:06:20|10814.2|10799.2|10813.2|10798.2|10814.2|10799.2|10813.2|10798.2|8
1633961190000|2021-10-11 14:06:30|10813.5|10798.5|10813.5|10798.5|10813.5|10798.5|10813.5|10798.5|0
1633961220000|2021-10-11 14:07:00|10813.8|10798.8|10813.3|10798.3|10813.8|10798.8|10813.3|10798.3|0
1633961230000|2021-10-11 14:07:10|10813|10798|10813|10798|10813|10798|10813|10798|2
1633961240000|2021-10-11 14:07:20|10813.3|10798.3|10813.3|10798.3|10813.3|10798.3|10813.3|10798.3|8
1633961250000|2021-10-11 14:07:30|10811.2|10796.2|10812.4|10797.4|10813.3|10798.3|10811.2|10796.2|6
1633961260000|2021-10-11 14:07:40|10809.8|10794.8|10811.4|10796.4|10811.4|10796.4|10809.8|10794.8|8
1633961270000|2021-10-11 14:07:50|10810.7|10795.7|10803.7|10788.7|10810.7|10795.7|10803.7|10788.7|1
1633961280000|2021-10-11 14:08:00|10803.5|10788.5|10803|10788|10803.5|10788.5|10803|10788|3
1633961310000|2021-10-11 14:08:30|||||||||1
1633961320000|2021-10-11 14:08:40|10801.6|10786.6|10798.9|10783.9|10801.6|10786.6|10796|10781|13
1633961330000|2021-10-11 14:08:50|10801|10786|10798.3|10783.3|10801|10786|10798.3|10783.3|0
1633961340000|2021-10-11 14:09:00|10798|10783|10806.9|10791.9|10806.9|10791.9|10798|10783|6
1633961350000|2021-10-11 14:09:10|10807.3|10792.3|10809.8|10794.8|10809.8|10794.8|10807.3|10792.3|8
1633961360000|2021-10-11 14:09:20|10805.6|10790.6|10804|10789|10805.6|10790.6|10804|10789|2
1633961370000|2021-10-11 14:09:30|10803.4|10788.4|10798.3|10783.3|10803.4|10788.4|10798.3|10783.3|2
1633961390000|2021-10-11 14:09:50|10798.2|10783.2|10797.5|10782.5|10798.2|10783.2|10797.5|10782.5|1
1633961400000|2021-10-11 14:10:00|10797.2|10782.2|10797.2|10782.2|10797.2|10782.2|10797.2|10782.2|0
1633961410000|2021-10-11 14:10:10|10797.5|10782.5|10797.5|10782.5|10797.5|10782.5|10797.5|10782.5|0
1633961420000|2021-10-11 14:10:20|||||||||1
1633961430000|2021-10-11 14:10:30|10798.1|10783.1|10798.1|10783.1|10798.1|10783.1|10798.1|10783.1|0
1633961440000|2021-10-11 14:10:40|10798.7|10783.7|10798.7|10783.7|10798.7|10783.7|10798.7|10783.7|0
1633961450000|2021-10-11 14:10:50|10799|10784|10798|10783|10799|10784|10797.7|10782.7|12
1633961460000|2021-10-11 14:11:00|10797.7|10782.7|10797.7|10782.7|10797.7|10782.7|10797.7|10782.7|9
1633961470000|2021-10-11 14:11:10|10797.2|10782.2|10797.2|10782.2|10797.2|10782.2|10797.2|10782.2|0
1633961480000|2021-10-11 14:11:20|10797.3|10782.3|10797.8|10782.8|10797.8|10782.8|10797.3|10782.3|0
1633961490000|2021-10-11 14:11:30|10797.3|10782.3|10798.7|10783.7|10798.7|10783.7|10797.3|10782.3|1
1633961500000|2021-10-11 14:11:40|10798.3|10783.3|10798.8|10783.8|10798.8|10783.8|10798|10783|2
1633961520000|2021-10-11 14:12:00|10799.4|10784.4|10799.4|10784.4|10799.4|10784.4|10799.4|10784.4|0
1633961540000|2021-10-11 14:12:20|10799.7|10784.7|10799.7|10784.7|10799.7|10784.7|10799.7|10784.7|2
1633961550000|2021-10-11 14:12:30|10800.2|10785.2|10800.5|10785.5|10800.5|10785.5|10800.2|10785.2|2
1633961560000|2021-10-11 14:12:40|10801.4|10786.4|10801.4|10786.4|10801.4|10786.4|10801.4|10786.4|4
1633961570000|2021-10-11 14:12:50|||||||||1
1633961580000|2021-10-11 14:13:00|||||||||2
1633961590000|2021-10-11 14:13:10|||||||||4
1633961600000|2021-10-11 14:13:20|10794.7|10779.7|10793|10778|10794.7|10779.7|10791.8|10776.8|7
1633961610000|2021-10-11 14:13:30|10793.7|10778.7|10786.4|10771.4|10793.7|10778.7|10786.4|10771.4|5
1633961620000|2021-10-11 14:13:40|10785.4|10770.4|10784.4|10769.4|10785.4|10770.4|10784.4|10769.4|8
1633961630000|2021-10-11 14:13:50|10784.7|10769.7|10786|10771|10786|10771|10784.7|10769.7|2
1633961640000|2021-10-11 14:14:00|10786.7|10771.7|10788.5|10773.5|10788.5|10773.5|10786.7|10771.7|2
1633961650000|2021-10-11 14:14:10|10789|10774|10792.7|10777.7|10793.2|10778.2|10787|10772|12
1633961670000|2021-10-11 14:14:30|10797.2|10782.2|10798.1|10783.1|10798.1|10783.1|10797.2|10782.2|2
1633961680000|2021-10-11 14:14:40|10800|10785|10806|10791|10806|10791|10800|10785|2
1633961690000|2021-10-11 14:14:50|10805.9|10790.9|10808|10793|10808|10793|10805.5|10790.5|1
1633961700000|2021-10-11 14:15:00|10807.9|10792.9|10808|10793|10808|10793|10807.5|10792.5|1
1633961710000|2021-10-11 14:15:10|10808.4|10793.4|10811.4|10796.4|10812.4|10797.4|10808.4|10793.4|4
1633961720000|2021-10-11 14:15:20|10809.9|10794.9|10806.9|10791.9|10809.9|10794.9|10806.9|10791.9|10
1633961730000|2021-10-11 14:15:30|10807|10792|10807.4|10792.4|10807.4|10792.4|10807|10792|0
1633961740000|2021-10-11 14:15:40|10806.9|10791.9|10824.7|10809.7|10824.7|10809.7|10806.9|10791.9|10
1633961750000|2021-10-11 14:15:50|10826.4|10811.4|10822.3|10807.3|10826.4|10811.4|10822.3|10807.3|12
1633961760000|2021-10-11 14:16:00|10822.6|10807.6|10822.5|10807.5|10827.3|10812.3|10822.5|10807.5|33
1633961770000|2021-10-11 14:16:10|10821.9|10806.9|10818.4|10803.4|10821.9|10806.9|10818.4|10803.4|2
1633961780000|2021-10-11 14:16:20|10817|10802|10816.4|10801.4|10817|10802|10816.4|10801.4|2
1633961790000|2021-10-11 14:16:30|10816.6|10801.6|10816.6|10801.6|10816.6|10801.6|10816.6|10801.6|8
1633961800000|2021-10-11 14:16:40|||||||||1
1633961820000|2021-10-11 14:17:00|10816.3|10801.3|10816.3|10801.3|10816.3|10801.3|10816.3|10801.3|0
1633961830000|2021-10-11 14:17:10|10815.1|10800.1|10816.1|10801.1|10816.1|10801.1|10814.6|10799.6|5
1633961840000|2021-10-11 14:17:20|10815.4|10800.4|10812.4|10797.4|10815.7|10800.7|10812.4|10797.4|1
1633961850000|2021-10-11 14:17:30|10812.2|10797.2|10805.4|10790.4|10812.2|10797.2|10805.4|10790.4|2
1633961860000|2021-10-11 14:17:40|10805|10790|10805.2|10790.2|10805.2|10790.2|10805|10790|1
1633961870000|2021-10-11 14:17:50|||||||||2
1633961880000|2021-10-11 14:18:00|10805|10790|10805.4|10790.4|10805.4|10790.4|10805|10790|5
1633961890000|2021-10-11 14:18:10|10805.7|10790.7|10806.9|10791.9|10807|10792|10802.4|10787.4|16
1633961900000|2021-10-11 14:18:20|10808.9|10793.9|10808.9|10793.9|10808.9|10793.9|10808.9|10793.9|1
1633961910000|2021-10-11 14:18:30|10810.7|10795.7|10812.4|10797.4|10812.4|10797.4|10810.7|10795.7|1
1633961920000|2021-10-11 14:18:40|10815.4|10800.4|10823.9|10808.9|10823.9|10808.9|10815.4|10800.4|4
1633961930000|2021-10-11 14:18:50|10820.9|10805.9|10818.4|10803.4|10820.9|10805.9|10817.2|10802.2|5
1633961940000|2021-10-11 14:19:00|10818.2|10803.2|10816.2|10801.2|10819.4|10804.4|10816.2|10801.2|2
1633961950000|2021-10-11 14:19:10|10816.8|10801.8|10814.7|10799.7|10818.4|10803.4|10814.7|10799.7|3
1633961960000|2021-10-11 14:19:20|10814.5|10799.5|10814.4|10799.4|10814.5|10799.5|10811.9|10796.9|2
1633961970000|2021-10-11 14:19:30|10816.6|10801.6|10817.9|10802.9|10817.9|10802.9|10816.6|10801.6|2
1633961980000|2021-10-11 14:19:40|10817.2|10802.2|10816.7|10801.7|10817.2|10802.2|10816.7|10801.7|14
1633961990000|2021-10-11 14:19:50|10816.8|10801.8|10816.8|10801.8|10816.8|10801.8|10816.8|10801.8|2
1633962000000|2021-10-11 14:20:00|10819.6|10804.6|10819.6|10804.6|10819.6|10804.6|10819.6|10804.6|1
1633962010000|2021-10-11 14:20:10|10820.6|10805.6|10820.6|10805.6|10820.6|10805.6|10820.6|10805.6|0
1633962020000|2021-10-11 14:20:20|10820.9|10805.9|10820.9|10805.9|10820.9|10805.9|10820.9|10805.9|2
1633962030000|2021-10-11 14:20:30|10820.1|10805.1|10820.1|10805.1|10820.1|10805.1|10820.1|10805.1|0
1633962040000|2021-10-11 14:20:40|10820.4|10805.4|10821.4|10806.4|10821.4|10806.4|10820.4|10805.4|0
1633962060000|2021-10-11 14:21:00|10821|10806|10819.2|10804.2|10821|10806|10819.2|10804.2|3
1633962070000|2021-10-11 14:21:10|10819|10804|10818.1|10803.1|10819.2|10804.2|10818.1|10803.1|2
1633962080000|2021-10-11 14:21:20|10815.1|10800.1|10815.1|10800.1|10815.1|10800.1|10815.1|10800.1|0
1633962090000|2021-10-11 14:21:30|10815.4|10800.4|10815.4|10800.4|10815.4|10800.4|10815.4|10800.4|1
1633962100000|2021-10-11 14:21:40|10815.1|10800.1|10814.9|10799.9|10815.1|10800.1|10813.9|10798.9|2
1633962120000|2021-10-11 14:22:00|10815.5|10800.5|10815.8|10800.8|10815.8|10800.8|10815.5|10800.5|0
1633962130000|2021-10-11 14:22:10|10814.8|10799.8|10815.2|10800.2|10815.2|10800.2|10814.8|10799.8|1
1633962150000|2021-10-11 14:22:30|10815.5|10800.5|10815.8|10800.8|10815.8|10800.8|10815.5|10800.5|1
1633962170000|2021-10-11 14:22:50|10816.1|10801.1|10814.3|10799.3|10816.1|10801.1|10814.3|10799.3|2
1633962180000|2021-10-11 14:23:00|10814.1|10799.1|10811.6|10796.6|10814.4|10799.4|10811.6|10796.6|7
1633962190000|2021-10-11 14:23:10|10812.2|10797.2|10806.1|10791.1|10812.2|10797.2|10806.1|10791.1|5
1633962200000|2021-10-11 14:23:20|10806.4|10791.4|10806.2|10791.2|10807.1|10792.1|10806.2|10791.2|2
1633962210000|2021-10-11 14:23:30|10805.6|10790.6|10797.6|10782.6|10805.6|10790.6|10797.6|10782.6|8
1633962220000|2021-10-11 14:23:40|10797.4|10782.4|10801.9|10786.9|10804.6|10789.6|10797.4|10782.4|2
1633962230000|2021-10-11 14:23:50|10801.7|10786.7|10801.7|10786.7|10801.7|10786.7|10801.7|10786.7|0
1633962240000|2021-10-11 14:24:00|10801.9|10786.9|10812.2|10797.2|10812.2|10797.2|10801.9|10786.9|7
1633962250000|2021-10-11 14:24:10|10815.2|10800.2|10815.2|10800.2|10815.2|10800.2|10815.2|10800.2|4
1633962260000|2021-10-11 14:24:20|10814.7|10799.7|10811.7|10796.7|10814.7|10799.7|10811.7|10796.7|3
1633962270000|2021-10-11 14:24:30|10810.7|10795.7|10807|10792|10810.7|10795.7|10806.6|10791.6|1
1633962280000|2021-10-11 14:24:40|10806.7|10791.7|10806.7|10791.7|10806.7|10791.7|10806.7|10791.7|0
1633962290000|2021-10-11 14:24:50|10806.5|10791.5|10805.8|10790.8|10806.5|10791.5|10805.8|10790.8|2
1633962300000|2021-10-11 14:25:00|10806.2|10791.2|10809.4|10794.4|10809.4|10794.4|10806.2|10791.2|1
1633962310000|2021-10-11 14:25:10|10809.9|10794.9|10809.9|10794.9|10809.9|10794.9|10809.9|10794.9|2
1633962320000|2021-10-11 14:25:20|10809.4|10794.4|10807.4|10792.4|10809.4|10794.4|10807.4|10792.4|3
1633962330000|2021-10-11 14:25:30|10807.7|10792.7|10807.7|10792.7|10807.7|10792.7|10807.7|10792.7|1
1633962340000|2021-10-11 14:25:40|10805.7|10790.7|10805.1|10790.1|10806.4|10791.4|10805.1|10790.1|3
1633962350000|2021-10-11 14:25:50|10806.1|10791.1|10806.1|10791.1|10806.1|10791.1|10804.6|10789.6|2
1633962360000|2021-10-11 14:26:00|10806.4|10791.4|10804.9|10789.9|10806.4|10791.4|10804.9|10789.9|2
1633962380000|2021-10-11 14:26:20|10802.9|10787.9|10801.7|10786.7|10802.9|10787.9|10801.7|10786.7|1
1633962390000|2021-10-11 14:26:30|10802|10787|10802|10787|10802|10787|10802|10787|4
1633962400000|2021-10-11 14:26:40|10802.4|10787.4|10801.1|10786.1|10802.7|10787.7|10801.1|10786.1|5
1633962410000|2021-10-11 14:26:50|10800.7|10785.7|10794.7|10779.7|10800.7|10785.7|10794.7|10779.7|2
1633962420000|2021-10-11 14:27:00|10794.9|10779.9|10794.9|10779.9|10795.6|10780.6|10794.9|10779.9|4
1633962430000|2021-10-11 14:27:10|10795.6|10780.6|10796.6|10781.6|10796.6|10781.6|10795.6|10780.6|1
1633962440000|2021-10-11 14:27:20|10794.7|10779.7|10794.7|10779.7|10794.7|10779.7|10794.7|10779.7|2
1633962450000|2021-10-11 14:27:30|||||||||1
1633962460000|2021-10-11 14:27:40|10795.1|10780.1|10795.1|10780.1|10795.2|10780.2|10794.9|10779.9|8
1633962470000|2021-10-11 14:27:50|10795.2|10780.2|10795.2|10780.2|10795.2|10780.2|10795.2|10780.2|0
1633962480000|2021-10-11 14:28:00|10794.9|10779.9|10794.9|10779.9|10794.9|10779.9|10794.9|10779.9|1
1633962490000|2021-10-11 14:28:10|||||||||1
1633962540000|2021-10-11 14:29:00|10795.5|10780.5|10797.4|10782.4|10797.4|10782.4|10795.5|10780.5|5
1633962550000|2021-10-11 14:29:10|||||||||1
1633962560000|2021-10-11 14:29:20|10797.2|10782.2|10796.3|10781.3|10797.2|10782.2|10796.3|10781.3|0
1633962570000|2021-10-11 14:29:30|10796.8|10781.8|10785.1|10770.1|10796.8|10781.8|10785.1|10770.1|6
1633962580000|2021-10-11 14:29:40|10784.8|10769.8|10782.8|10767.8|10784.8|10769.8|10782.8|10767.8|0
1633962590000|2021-10-11 14:29:50|10781.9|10766.9|10787.6|10772.6|10787.6|10772.6|10780.3|10765.3|18
1633962600000|2021-10-11 14:30:00|10787.9|10772.9|10795.7|10780.7|10795.7|10780.7|10787.9|10772.9|5
1633962610000|2021-10-11 14:30:10|10796|10781|10791.1|10776.1|10796|10781|10791.1|10776.1|4
1633962620000|2021-10-11 14:30:20|10791.7|10776.7|10783.7|10768.7|10791.7|10776.7|10783.7|10768.7|8
1633962630000|2021-10-11 14:30:30|||||||||1
1633962640000|2021-10-11 14:30:40|10784.7|10769.7|10784|10769|10785.4|10770.4|10784|10769|0
1633962650000|2021-10-11 14:30:50|||||||||1
1633962660000|2021-10-11 14:31:00|10784.5|10769.5|10792.9|10777.9|10792.9|10777.9|10784.5|10769.5|9
1633962670000|2021-10-11 14:31:10|10793.2|10778.2|10793.2|10778.2|10794.2|10779.2|10793.2|10778.2|3
1633962690000|2021-10-11 14:31:30|10793.5|10778.5|10793.5|10778.5|10793.5|10778.5|10793.5|10778.5|1
1633962720000|2021-10-11 14:32:00|10791.9|10776.9|10801.2|10786.2|10805.2|10790.2|10791.9|10776.9|13
1633962730000|2021-10-11 14:32:10|10803.6|10788.6|10805.6|10790.6|10805.6|10790.6|10803.6|10788.6|0
1633962740000|2021-10-11 14:32:20|10804|10789|10801.9|10786.9|10804|10789|10801.2|10786.2|3
1633962750000|2021-10-11 14:32:30|10802.2|10787.2|10803.4|10788.4|10803.4|10788.4|10801.7|10786.7|3
1633962760000|2021-10-11 14:32:40|10803|10788|10802.5|10787.5|10803|10788|10802.5|10787.5|1
1633962770000|2021-10-11 14:32:50|||||||||1
1633962780000|2021-10-11 14:33:00|10803.2|10788.2|10811.5|10796.5|10811.5|10796.5|10803.2|10788.2|11
1633962790000|2021-10-11 14:33:10|10812.3|10797.3|10807.7|10792.7|10813.9|10798.9|10807.7|10792.7|7
1633962820000|2021-10-11 14:33:40|10808|10793|10808.2|10793.2|10808.2|10793.2|10808|10793|4
1633962830000|2021-10-11 14:33:50|10806.9|10791.9|10806.6|10791.6|10806.9|10791.9|10806.6|10791.6|4
1633962850000|2021-10-11 14:34:10|10813.7|10798.7|10813.7|10798.7|10813.7|10798.7|10813.7|10798.7|16
1633962860000|2021-10-11 14:34:20|10816.2|10801.2|10820.6|10805.6|10820.6|10805.6|10816.2|10801.2|14
1633962870000|2021-10-11 14:34:30|10820|10805|10815.5|10800.5|10820|10805|10815.5|10800.5|6
1633962880000|2021-10-11 14:34:40|10814.8|10799.8|10814.5|10799.5|10814.8|10799.8|10814.5|10799.5|3
1633962890000|2021-10-11 14:34:50|10814.2|10799.2|10814.2|10799.2|10814.2|10799.2|10814.2|10799.2|4
1633962900000|2021-10-11 14:35:00|10815.2|10800.2|10816.2|10801.2|10816.2|10801.2|10815.2|10800.2|6
1633962910000|2021-10-11 14:35:10|10816.7|10801.7|10819.9|10804.9|10819.9|10804.9|10816.7|10801.7|1
1633962920000|2021-10-11 14:35:20|10823.9|10808.9|10826.6|10811.6|10826.8|10811.8|10823.9|10808.9|7
1633962930000|2021-10-11 14:35:30|10826.4|10811.4|10836.3|10821.3|10836.3|10821.3|10826.4|10811.4|30
1633962940000|2021-10-11 14:35:40|10836.4|10821.4|10836.4|10821.4|10836.6|10821.6|10836.3|10821.3|7
1633962950000|2021-10-11 14:35:50|10836.3|10821.3|10836.3|10821.3|10836.3|10821.3|10836.1|10821.1|8
1633962960000|2021-10-11 14:36:00|10835.5|10820.5|10835.5|10820.5|10835.5|10820.5|10835.5|10820.5|4
1633962970000|2021-10-11 14:36:10|10835.3|10820.3|10835.3|10820.3|10835.3|10820.3|10835.3|10820.3|1
1633962990000|2021-10-11 14:36:30|10835.5|10820.5|10836|10821|10836|10821|10835.5|10820.5|2
1633963000000|2021-10-11 14:36:40|10835.8|10820.8|10835.8|10820.8|10835.8|10820.8|10835.8|10820.8|0
1633963010000|2021-10-11 14:36:50|10836.1|10821.1|10836.1|10821.1|10836.1|10821.1|10836.1|10821.1|1
1633963020000|2021-10-11 14:37:00|10835.5|10820.5|10833|10818|10835.5|10820.5|10833|10818|4
1633963030000|2021-10-11 14:37:10|10832.7|10817.7|10832.7|10817.7|10832.7|10817.7|10832.7|10817.7|0
1633963040000|2021-10-11 14:37:20|10832.4|10817.4|10832.1|10817.1|10832.4|10817.4|10832.1|10817.1|2
1633963050000|2021-10-11 14:37:30|10831.5|10816.5|10831.3|10816.3|10831.5|10816.5|10831.3|10816.3|2
1633963060000|2021-10-11 14:37:40|10830.3|10815.3|10829.5|10814.5|10830.3|10815.3|10827.8|10812.8|9
1633963070000|2021-10-11 14:37:50|10831.1|10816.1|10831.1|10816.1|10831.1|10816.1|10831.1|10816.1|1
1633963080000|2021-10-11 14:38:00|10831.4|10816.4|10828.9|10813.9|10831.4|10816.4|10828.9|10813.9|5
1633963090000|2021-10-11 14:38:10|10829.6|10814.6|10831.6|10816.6|10831.8|10816.8|10829.6|10814.6|0
1633963100000|2021-10-11 14:38:20|10831.3|10816.3|10826.4|10811.4|10831.3|10816.3|10826.4|10811.4|6
1633963110000|2021-10-11 14:38:30|10823|10808|10819.6|10804.6|10823|10808|10818.9|10803.9|5
1633963120000|2021-10-11 14:38:40|10819.8|10804.8|10817.2|10802.2|10821.3|10804.8|10816.7|10796.3|24
1633963130000|2021-10-11 14:38:50|10817.7|10802.7|10819|10804|10819|10804|10817.7|10802.7|5
1633963140000|2021-10-11 14:39:00|10815.6|10800.6|10822.4|10807.4|10825.5|10810.5|10814.6|10799.6|11
1633963160000|2021-10-11 14:39:20|10827.1|10812.1|10830.6|10815.6|10831|10816|10827.1|10812.1|3
1633963180000|2021-10-11 14:39:40|10831.6|10816.6|10831.6|10816.6|10832|10817|10831.6|10816.6|3
1633963200000|2021-10-11 14:40:00|10838.1|10823.1|10840.3|10825.3|10841|10826|10838.1|10823.1|28
1633963210000|2021-10-11 14:40:10|10840.6|10825.6|10846|10831|10846|10831|10838.9|10823.9|16
1633963220000|2021-10-11 14:40:20|10847.1|10832.1|10841.3|10826.3|10848.1|10833.1|10841.3|10826.3|13
1633963230000|2021-10-11 14:40:30|10840.6|10825.6|10840|10825|10840.6|10825.6|10839.6|10824.6|1
1633963240000|2021-10-11 14:40:40|10838.6|10823.6|10831.5|10816.5|10838.6|10823.6|10831.5|10816.5|8
1633963250000|2021-10-11 14:40:50|10832.1|10817.1|10831.2|10816.2|10833.4|10818.4|10831.2|10816.2|11
1633963260000|2021-10-11 14:41:00|10833.4|10818.4|10837.1|10822.1|10837.1|10822.1|10833.4|10818.4|3
1633963270000|2021-10-11 14:41:10|10838.6|10823.6|10838.6|10823.6|10838.6|10823.6|10838.6|10823.6|0
1633963280000|2021-10-11 14:41:20|10838.9|10823.9|10839.1|10824.1|10839.1|10824.1|10838.9|10823.9|1
1633963300000|2021-10-11 14:41:40|10838.8|10823.8|10838.3|10823.3|10838.8|10823.8|10838.3|10823.3|5
1633963310000|2021-10-11 14:41:50|10837.8|10822.8|10837.8|10822.8|10837.8|10822.8|10837.8|10822.8|3
1633963320000|2021-10-11 14:42:00|10837.3|10822.3|10835.1|10820.1|10837.3|10822.3|10835.1|10820.1|1
1633963330000|2021-10-11 14:42:10|10836.7|10821.7|10838.8|10823.8|10838.8|10823.8|10836.7|10821.7|3
1633963340000|2021-10-11 14:42:20|10838.6|10823.6|10838.6|10823.6|10838.6|10823.6|10838.6|10823.6|0
1633963350000|2021-10-11 14:42:30|10839.7|10824.7|10840.4|10825.4|10840.4|10825.4|10839.7|10824.7|5
1633963360000|2021-10-11 14:42:40|10840.7|10825.7|10839.1|10824.1|10840.7|10825.7|10839.1|10824.1|4
1633963370000|2021-10-11 14:42:50|10839.4|10824.4|10839.4|10824.4|10839.4|10824.4|10839.4|10824.4|1
1633963380000|2021-10-11 14:43:00|10840.7|10825.7|10841.2|10826.2|10841.2|10826.2|10840.7|10825.7|2
1633963390000|2021-10-11 14:43:10|10845|10830|10843.8|10828.8|10849.4|10834.4|10843.4|10828.4|24
1633963400000|2021-10-11 14:43:20|10843.9|10828.9|10842.9|10827.9|10843.9|10828.9|10842.9|10827.9|0
1633963410000|2021-10-11 14:43:30|10842.6|10827.6|10843.8|10828.8|10843.8|10828.8|10842.6|10827.6|3
1633963420000|2021-10-11 14:43:40|10844|10829|10844.8|10829.8|10844.8|10829.8|10844|10829|2
1633963430000|2021-10-11 14:43:50|10844.6|10829.6|10843.2|10828.2|10844.6|10829.6|10843.2|10828.2|2
1633963440000|2021-10-11 14:44:00|10843.4|10828.4|10843.2|10828.2|10843.4|10828.4|10843.2|10828.2|1
1633963450000|2021-10-11 14:44:10|||||||||1
1633963470000|2021-10-11 14:44:30|10843.5|10828.5|10843.2|10828.2|10843.5|10828.5|10843.2|10828.2|3
1633963490000|2021-10-11 14:44:50|10842.7|10827.7|10842.7|10827.7|10842.7|10827.7|10842.7|10827.7|0
1633963500000|2021-10-11 14:45:00|10841.9|10826.9|10842.9|10827.9|10842.9|10827.9|10841.9|10826.9|1
1633963510000|2021-10-11 14:45:10|10843.3|10828.3|10842.4|10827.4|10843.9|10828.9|10842.4|10827.4|17
1633963520000|2021-10-11 14:45:20|||||||||1
1633963530000|2021-10-11 14:45:30|10842.7|10827.7|10843.8|10828.8|10843.8|10828.8|10842.7|10827.7|2
1633963550000|2021-10-11 14:45:50|10843.9|10828.9|10843.9|10828.9|10843.9|10828.9|10843.9|10828.9|3
1633963560000|2021-10-11 14:46:00|||||||||1
1633963570000|2021-10-11 14:46:10|10842.8|10827.8|10843|10828|10843|10828|10842.8|10827.8|5
1633963590000|2021-10-11 14:46:30|10842.8|10827.8|10828.6|10813.6|10842.8|10827.8|10825.9|10810.9|37
1633963600000|2021-10-11 14:46:40|10828.9|10813.9|10828.9|10813.9|10828.9|10813.9|10828.9|10813.9|0
1633963630000|2021-10-11 14:47:10|10828.7|10813.7|10822.8|10807.8|10828.7|10813.7|10822.8|10807.8|4
1633963640000|2021-10-11 14:47:20|10822.3|10807.3|10822.3|10807.3|10822.3|10807.3|10822.3|10807.3|2
1633963650000|2021-10-11 14:47:30|10822|10807|10820.9|10805.9|10822|10807|10820.8|10805.8|3
1633963660000|2021-10-11 14:47:40|10820.5|10805.5|10818.3|10803.3|10820.5|10805.5|10818.3|10803.3|2
1633963670000|2021-10-11 14:47:50|10818.7|10803.7|10821.9|10806.9|10821.9|10806.9|10818.7|10803.7|9
1633963680000|2021-10-11 14:48:00|10822.6|10807.6|10825.3|10810.3|10826.1|10811.1|10822.6|10807.6|4
1633963690000|2021-10-11 14:48:10|10826.1|10811.1|10826.5|10811.5|10826.5|10811.5|10826.1|10811.1|1
1633963700000|2021-10-11 14:48:20|10825.7|10810.7|10824.4|10809.4|10825.7|10810.7|10824.4|10809.4|7
1633963710000|2021-10-11 14:48:30|10824.6|10809.6|10824.8|10809.8|10825.3|10810.3|10824.3|10809.3|1
1633963720000|2021-10-11 14:48:40|||||||||2
1633963730000|2021-10-11 14:48:50|10824.3|10809.3|10824.3|10809.3|10824.3|10809.3|10824.3|10809.3|0
1633963740000|2021-10-11 14:49:00|10824.5|10809.5|10824.5|10809.5|10824.5|10809.5|10824.5|10809.5|1
1633963750000|2021-10-11 14:49:10|||||||||1
1633963760000|2021-10-11 14:49:20|10824.8|10809.8|10824.6|10809.6|10824.8|10809.8|10824.6|10809.6|8
1633963770000|2021-10-11 14:49:30|10825.2|10810.2|10825.4|10810.4|10825.4|10810.4|10825.2|10810.2|6
1633963780000|2021-10-11 14:49:40|10825.1|10810.1|10827.1|10812.1|10827.1|10812.1|10825.1|10810.1|3
1633963790000|2021-10-11 14:49:50|10821.9|10806.9|10821.6|10806.6|10821.9|10806.9|10821.6|10806.6|7
1633963800000|2021-10-11 14:50:00|10821.8|10806.8|10821.8|10806.8|10821.8|10806.8|10821.8|10806.8|7
1633963810000|2021-10-11 14:50:10|10822.1|10807.1|10819.1|10804.1|10822.1|10807.1|10818.8|10803.8|28
1633963820000|2021-10-11 14:50:20|10818.9|10803.9|10819.6|10804.6|10819.6|10804.6|10818.9|10803.9|10
1633963840000|2021-10-11 14:50:40|10819.4|10804.4|10817.6|10802.6|10819.6|10804.6|10817.6|10802.6|8
1633963850000|2021-10-11 14:50:50|10817.8|10802.8|10817.8|10802.8|10817.8|10802.8|10817.8|10802.8|0
1633963860000|2021-10-11 14:51:00|10825.2|10810.2|10825.2|10810.2|10825.2|10810.2|10825.2|10810.2|23
1633963870000|2021-10-11 14:51:10|10825.6|10810.6|10825.6|10810.6|10825.6|10810.6|10825.6|10810.6|0
1633963880000|2021-10-11 14:51:20|10824.9|10809.9|10824.9|10809.9|10824.9|10809.9|10824.9|10809.9|1
1633963890000|2021-10-11 14:51:30|10825.2|10810.2|10821.3|10806.3|10825.2|10810.2|10821.3|10806.3|2
1633963900000|2021-10-11 14:51:40|10824.3|10809.3|10824.3|10809.3|10824.3|10809.3|10824.3|10809.3|2
1633963910000|2021-10-11 14:51:50|10824.6|10809.6|10830.3|10815.3|10830.3|10815.3|10824.4|10809.4|15
1633963920000|2021-10-11 14:52:00|10829.9|10814.9|10832.9|10817.9|10833.2|10818.2|10829.3|10814.3|6
1633963930000|2021-10-11 14:52:10|10833.2|10818.2|10834.8|10819.8|10834.8|10819.8|10833.2|10818.2|6
1633963950000|2021-10-11 14:52:30|10835.1|10820.1|10835.1|10820.1|10835.1|10820.1|10835.1|10820.1|0
1633963960000|2021-10-11 14:52:40|10835.7|10820.7|10835.7|10820.7|10835.7|10820.7|10835.7|10820.7|0
1633963970000|2021-10-11 14:52:50|10835.9|10820.9|10835.7|10820.7|10835.9|10820.9|10835.7|10820.7|1
1633963990000|2021-10-11 14:53:10|10836|10821|10836|10821|10836|10821|10836|10821|2
1633964000000|2021-10-11 14:53:20|10835.7|10820.7|10835.7|10820.7|10835.7|10820.7|10835.7|10820.7|3
1633964010000|2021-10-11 14:53:30|10835.4|10820.4|10835.2|10820.2|10835.4|10820.4|10835.2|10820.2|1
1633964020000|2021-10-11 14:53:40|10833.7|10818.7|10831.4|10816.4|10833.7|10818.7|10831.4|10816.4|6
1633964030000|2021-10-11 14:53:50|10831.2|10816.2|10830.7|10815.7|10831.2|10816.2|10830.7|10815.7|2
1633964040000|2021-10-11 14:54:00|10830.9|10815.9|10832.1|10817.1|10832.1|10817.1|10830.7|10815.7|7
1633964050000|2021-10-11 14:54:10|10831.7|10816.7|10831.7|10816.7|10831.7|10816.7|10831.7|10816.7|0
1633964070000|2021-10-11 14:54:30|10832|10817|10832.1|10817.1|10833.4|10818.4|10832|10817|4
1633964080000|2021-10-11 14:54:40|10832.3|10817.3|10832.6|10817.6|10832.6|10817.6|10832.3|10817.3|0
1633964090000|2021-10-11 14:54:50|10833|10818|10834.7|10819.7|10835.6|10820.6|10833|10818|5
1633964100000|2021-10-11 14:55:00|10835|10820|10835|10820|10835|10820|10835|10820|1
1633964110000|2021-10-11 14:55:10|10835.7|10820.7|10835.2|10820.2|10835.7|10820.7|10835.2|10820.2|2
1633964120000|2021-10-11 14:55:20|10834.7|10819.7|10837.9|10822.9|10837.9|10822.9|10834.7|10819.7|50
1633964130000|2021-10-11 14:55:30|10838.2|10823.2|10841|10826|10841.5|10826.5|10838|10823|9
1633964140000|2021-10-11 14:55:40|10842.4|10827.4|10843.5|10828.5|10843.5|10828.5|10842.4|10827.4|5
1633964150000|2021-10-11 14:55:50|10843.6|10828.6|10843.3|10828.3|10843.6|10828.6|10843.3|10828.3|1
1633964160000|2021-10-11 14:56:00|10843.1|10828.1|10842.7|10827.7|10843.1|10828.1|10840|10825|14
1633964170000|2021-10-11 14:56:10|10841.8|10826.8|10842|10827|10842.5|10827.5|10841.8|10826.8|5
1633964180000|2021-10-11 14:56:20|10842.9|10827.9|10842.3|10827.3|10843.4|10828.4|10842.3|10827.3|4
1633964190000|2021-10-11 14:56:30|10843.8|10828.8|10843.8|10828.8|10843.8|10828.8|10843.8|10828.8|5
1633964200000|2021-10-11 14:56:40|10843.5|10828.5|10843.5|10828.5|10843.5|10828.5|10843.5|10828.5|0
1633964220000|2021-10-11 14:57:00|10848.5|10833.5|10850.6|10835.6|10856|10841|10848.5|10833.5|56
1633964230000|2021-10-11 14:57:10|10853.3|10838.3|10852.5|10837.5|10854.1|10839.1|10852|10837|4
1633964240000|2021-10-11 14:57:20|10853.5|10838.5|10853.5|10838.5|10853.5|10838.5|10853.5|10838.5|0
1633964250000|2021-10-11 14:57:30|10853.1|10838.1|10853.1|10838.1|10853.1|10838.1|10853.1|10838.1|1
1633964260000|2021-10-11 14:57:40|10852.8|10837.8|10851.8|10836.8|10852.8|10837.8|10851.8|10836.8|2
1633964270000|2021-10-11 14:57:50|10851.1|10836.1|10850.6|10835.6|10851.1|10836.1|10850.6|10835.6|3
1633964280000|2021-10-11 14:58:00|10850.3|10835.3|10850.1|10835.1|10850.6|10835.6|10848.6|10833.6|13
1633964300000|2021-10-11 14:58:20|10850.7|10835.7|10858.2|10843.2|10858.2|10843.2|10850.7|10835.7|57
1633964320000|2021-10-11 14:58:40|10858.7|10843.7|10864|10849|10864|10849|10858.7|10843.7|1
1633964330000|2021-10-11 14:58:50|10864.3|10849.3|10867.7|10852.7|10867.7|10852.7|10864.3|10849.3|37
1633964340000|2021-10-11 14:59:00|10868.2|10853.2|10868.9|10853.9|10868.9|10853.9|10868.2|10853.2|3
1633964350000|2021-10-11 14:59:10|10868.6|10853.6|10869.9|10854.9|10870.1|10855.1|10868.6|10853.6|57
1633964360000|2021-10-11 14:59:20|10870.3|10855.3|10873.6|10858.6|10873.6|10858.6|10870.3|10855.3|4
1633964380000|2021-10-11 14:59:40|10874.1|10859.1|10874.1|10859.1|10874.1|10859.1|10874.1|10859.1|1
1633964390000|2021-10-11 14:59:50|10873.6|10858.6|10865.6|10850.6|10873.8|10858.8|10865.6|10850.6|31
1633964400000|2021-10-11 15:00:00|10866.1|10851.1|10870.3|10855.3|10870.3|10855.3|10865.8|10850.8|6
1633964410000|2021-10-11 15:00:10|10869.9|10854.9|10869.9|10854.9|10869.9|10854.9|10869.9|10854.9|0
1633964420000|2021-10-11 15:00:20|10871.6|10856.6|10877.3|10862.3|10877.3|10862.3|10871.6|10856.6|11
1633964430000|2021-10-11 15:00:30|10877.5|10862.5|10877.5|10862.5|10877.5|10862.5|10877.5|10862.5|11
1633964440000|2021-10-11 15:00:40|10878|10863|10879.8|10864.8|10879.8|10864.8|10878|10863|9
1633964450000|2021-10-11 15:00:50|10880.7|10865.7|10880.7|10865.7|10881.2|10866.2|10880.7|10865.7|14
1633964460000|2021-10-11 15:01:00|10881.3|10866.3|10888.4|10873.4|10888.4|10873.4|10881.3|10866.3|32
1633964470000|2021-10-11 15:01:10|10889.3|10874.3|10897.8|10882.8|10897.8|10882.8|10889.3|10874.3|30
1633964480000|2021-10-11 15:01:20|10897.1|10882.1|10898.3|10883.3|10898.3|10883.3|10897.1|10882.1|15
1633964490000|2021-10-11 15:01:30|10898.6|10883.6|10897.6|10882.6|10898.6|10883.6|10897.1|10882.1|3
1633964500000|2021-10-11 15:01:40|||||||||1
1633964510000|2021-10-11 15:01:50|10896.3|10881.3|10880.2|10865.2|10896.3|10881.3|10879.6|10864.6|30
1633964520000|2021-10-11 15:02:00|10880.5|10865.5|10880.2|10865.2|10880.5|10865.5|10880.2|10865.2|2
1633964530000|2021-10-11 15:02:10|10881.2|10866.2|10887.4|10872.4|10887.4|10872.4|10880.9|10865.9|3
1633964540000|2021-10-11 15:02:20|10886.4|10871.4|10886.1|10871.1|10886.4|10871.4|10886.1|10871.1|6
1633964550000|2021-10-11 15:02:30|10885.9|10870.9|10885.4|10870.4|10885.9|10870.9|10885.4|10870.4|2
1633964560000|2021-10-11 15:02:40|||||||||1
1633964570000|2021-10-11 15:02:50|||||||||2
1633964580000|2021-10-11 15:03:00|10885.1|10870.1|10884.9|10869.9|10885.1|10870.1|10884.9|10869.9|2
1633964590000|2021-10-11 15:03:10|10884|10869|10892.9|10877.9|10892.9|10877.9|10883.4|10868.4|19
1633964600000|2021-10-11 15:03:20|||||||||1
1633964620000|2021-10-11 15:03:40|10891.8|10876.8|10890.4|10875.4|10891.8|10876.8|10889.4|10874.4|7
1633964630000|2021-10-11 15:03:50|10889.7|10874.7|10889.7|10874.7|10889.7|10874.7|10889.7|10874.7|1
1633964640000|2021-10-11 15:04:00|10891.2|10876.2|10891.2|10876.2|10891.2|10876.2|10891.2|10876.2|1
1633964650000|2021-10-11 15:04:10|10892.2|10877.2|10889.1|10874.1|10892.2|10877.2|10888.4|10873.4|13
1633964660000|2021-10-11 15:04:20|10889.8|10874.8|10889.8|10874.8|10889.8|10874.8|10889.8|10874.8|2
1633964670000|2021-10-11 15:04:30|10890.9|10875.9|10889.1|10874.1|10890.9|10875.9|10889.1|10874.1|0
1633964680000|2021-10-11 15:04:40|10888.1|10873.1|10887.5|10872.5|10888.1|10873.1|10887.5|10872.5|4
1633964690000|2021-10-11 15:04:50|10885.5|10870.5|10885.5|10870.5|10885.5|10870.5|10885|10870|7
1633964700000|2021-10-11 15:05:00|10885|10870|10886|10871|10886|10871|10885|10870|5
1633964710000|2021-10-11 15:05:10|10885.3|10870.3|10884.5|10869.5|10885.3|10870.3|10884|10869|6
1633964730000|2021-10-11 15:05:30|10884.1|10869.1|10887.5|10872.5|10887.5|10872.5|10884.1|10869.1|11
1633964740000|2021-10-11 15:05:40|10890.5|10875.5|10892|10877|10894|10879|10890.5|10875.5|3
1633964750000|2021-10-11 15:05:50|10892.3|10877.3|10892.5|10877.5|10892.5|10877.5|10892.3|10877.3|2
1633964770000|2021-10-11 15:06:10|||||||||1
1633964780000|2021-10-11 15:06:20|10892.1|10877.1|10889.5|10874.5|10892.1|10877.1|10889.5|10874.5|6
1633964790000|2021-10-11 15:06:30|10889|10874|10889|10874|10889|10874|10889|10874|1
1633964800000|2021-10-11 15:06:40|10890.5|10875.5|10890.5|10875.5|10890.5|10875.5|10890.5|10875.5|4
1633964810000|2021-10-11 15:06:50|||||||||1
1633964830000|2021-10-11 15:07:10|||||||||2
1633964850000|2021-10-11 15:07:30|||||||||1
1633964860000|2021-10-11 15:07:40|||||||||5
1633964870000|2021-10-11 15:07:50|10889.5|10874.5|10888.1|10873.1|10889.5|10874.5|10888.1|10873.1|2
1633964880000|2021-10-11 15:08:00|10887.8|10872.8|10887.9|10872.9|10888.7|10873.7|10887.5|10872.5|7
1633964890000|2021-10-11 15:08:10|10889.5|10874.5|10892|10877|10892|10877|10889.5|10874.5|1
1633964900000|2021-10-11 15:08:20|10891|10876|10891|10876|10891|10876|10891|10876|0
1633964910000|2021-10-11 15:08:30|||||||||2
1633964920000|2021-10-11 15:08:40|10890.3|10875.3|10886.5|10871.5|10890.3|10875.3|10886.5|10871.5|6
1633964930000|2021-10-11 15:08:50|10885.5|10870.5|10885.5|10870.5|10885.5|10870.5|10885.5|10870.5|5
1633964940000|2021-10-11 15:09:00|10885|10870|10885.5|10870.5|10885.5|10870.5|10885|10870|4
1633964950000|2021-10-11 15:09:10|10888|10873|10881.5|10866.5|10888|10873|10881.5|10866.5|4
1633964960000|2021-10-11 15:09:20|10881.1|10866.1|10880.5|10865.5|10881.8|10866.8|10880.5|10865.5|14
1633964970000|2021-10-11 15:09:30|10880|10865|10878.8|10863.8|10880.1|10865.1|10876.8|10861.8|10
1633964980000|2021-10-11 15:09:40|10878.6|10863.6|10878.6|10863.6|10878.6|10863.6|10878.6|10863.6|1
1633964990000|2021-10-11 15:09:50|||||||||1
1633965000000|2021-10-11 15:10:00|10879|10864|10879|10864|10879.8|10864.8|10879|10864|9
1633965010000|2021-10-11 15:10:10|10878.7|10863.7|10880.2|10865.2|10880.2|10865.2|10878.7|10863.7|5
1633965020000|2021-10-11 15:10:20|||||||||3
1633965030000|2021-10-11 15:10:30|10880.4|10865.4|10880.4|10865.4|10880.4|10865.4|10880.4|10865.4|2
1633965050000|2021-10-11 15:10:50|10883.2|10868.2|10884.7|10869.7|10884.7|10869.7|10883.2|10868.2|4
1633965060000|2021-10-11 15:11:00|10887.2|10872.2|10886.7|10871.7|10887.2|10872.2|10886.7|10871.7|3
1633965080000|2021-10-11 15:11:20|10886.9|10871.9|10889.7|10874.7|10889.7|10874.7|10886.9|10871.9|9
1633965090000|2021-10-11 15:11:30|||||||||2
1633965100000|2021-10-11 15:11:40|||||||||1
1633965110000|2021-10-11 15:11:50|||||||||1
1633965130000|2021-10-11 15:12:10|10889.9|10874.9|10880.4|10865.4|10890.2|10875.2|10880.4|10865.4|23
1633965140000|2021-10-11 15:12:20|||||||||4
1633965150000|2021-10-11 15:12:30|10877.7|10862.7|10877.4|10862.4|10877.9|10862.9|10877.4|10862.4|4
1633965160000|2021-10-11 15:12:40|10877.9|10862.9|10877.9|10862.9|10877.9|10862.9|10877.9|10862.9|4
1633965170000|2021-10-11 15:12:50|10875.2|10860.2|10875.2|10860.2|10875.2|10860.2|10875.2|10860.2|2
1633965180000|2021-10-11 15:13:00|10876|10861|10878.9|10863.9|10878.9|10863.9|10876|10861|0
1633965190000|2021-10-11 15:13:10|10877.4|10862.4|10877.4|10862.4|10877.4|10862.4|10877.4|10862.4|2
1633965200000|2021-10-11 15:13:20|10876.4|10861.4|10876.4|10861.4|10876.4|10861.4|10876.4|10861.4|1
1633965210000|2021-10-11 15:13:30|10875.9|10860.9|10869.1|10854.1|10875.9|10860.9|10868.9|10853.9|5
1633965220000|2021-10-11 15:13:40|||||||||15
1633965230000|2021-10-11 15:13:50|10868|10853|10866.2|10851.2|10868|10853|10866.2|10851.2|4
1633965240000|2021-10-11 15:14:00|10866|10851|10865.5|10850.5|10866|10851|10865.2|10850.2|0
1633965250000|2021-10-11 15:14:10|10865.2|10850.2|10865.2|10850.2|10865.2|10850.2|10865.2|10850.2|2
1633965270000|2021-10-11 15:14:30|10864.7|10849.7|10864.7|10849.7|10864.7|10849.7|10864.7|10849.7|6
1633965300000|2021-10-11 15:15:00|10858.5|10843.5|10853.7|10838.7|10858.5|10843.5|10853.5|10838.5|6
1633965320000|2021-10-11 15:15:20|||||||||1
1633965330000|2021-10-11 15:15:30|10853.2|10838.2|10854.2|10839.2|10854.2|10839.2|10853.2|10838.2|3
1633965350000|2021-10-11 15:15:50|10851|10836|10849.2|10834.2|10851|10836|10849.2|10834.2|1
1633965360000|2021-10-11 15:16:00|10849|10834|10845.7|10830.7|10849|10834|10845.7|10830.7|3
1633965370000|2021-10-11 15:16:10|10844.7|10829.7|10844.7|10829.7|10844.7|10829.7|10844.7|10829.7|1
1633965380000|2021-10-11 15:16:20|||||||||6
1633965390000|2021-10-11 15:16:30|||||||||3
1633965400000|2021-10-11 15:16:40|||||||||5
1633965410000|2021-10-11 15:16:50|10842.7|10827.7|10840.5|10825.5|10842.7|10827.7|10840.5|10825.5|5
1633965420000|2021-10-11 15:17:00|10840.8|10825.8|10841|10826|10841.7|10826.7|10839.7|10824.7|9
1633965430000|2021-10-11 15:17:10|10841.7|10826.7|10840.7|10825.7|10842.2|10827.2|10840.7|10825.7|4
1633965440000|2021-10-11 15:17:20|10840.3|10825.3|10839.7|10824.7|10840.3|10825.3|10839.7|10824.7|9
1633965450000|2021-10-11 15:17:30|10840|10825|10839.8|10824.8|10840|10825|10839.8|10824.8|3
1633965460000|2021-10-11 15:17:40|10839.4|10824.4|10831.1|10816.1|10839.4|10824.4|10831.1|10816.1|3
1633965470000|2021-10-11 15:17:50|10830.9|10815.9|10825.8|10810.8|10830.9|10815.9|10825.8|10810.8|6
1633965480000|2021-10-11 15:18:00|10826|10811|10826.3|10811.3|10826.3|10811.3|10826|10811|1
1633965490000|2021-10-11 15:18:10|10826.7|10811.7|10827.3|10812.3|10827.3|10812.3|10826.7|10811.7|10
1633965500000|2021-10-11 15:18:20|10828.2|10813.2|10829.8|10814.8|10830.9|10815.9|10828.2|10813.2|22
1633965510000|2021-10-11 15:18:30|10826.7|10811.7|10816.6|10801.6|10826.7|10811.7|10816.6|10801.6|11
1633965520000|2021-10-11 15:18:40|10817.3|10802.3|10817.8|10802.8|10817.8|10802.8|10817.3|10802.3|6
1633965530000|2021-10-11 15:18:50|10817.6|10802.6|10817.1|10802.1|10817.6|10802.6|10817.1|10802.1|3
1633965540000|2021-10-11 15:19:00|10817.3|10802.3|10813.2|10798.2|10817.3|10802.3|10813.2|10798.2|7
1633965550000|2021-10-11 15:19:10|10813.5|10798.5|10813.5|10798.5|10813.5|10798.5|10813|10798|5
1633965560000|2021-10-11 15:19:20|10813.6|10798.6|10814.1|10799.1|10814.4|10799.4|10813.6|10798.6|7
1633965570000|2021-10-11 15:19:30|10813.6|10798.6|10813.6|10798.6|10813.6|10798.6|10813.6|10798.6|7
1633965580000|2021-10-11 15:19:40|||||||||2
1633965590000|2021-10-11 15:19:50|||||||||3
1633965600000|2021-10-11 15:20:00|10813.9|10798.9|10813.9|10798.9|10813.9|10798.9|10813.9|10798.9|4
1633965610000|2021-10-11 15:20:10|10812.7|10797.7|10812.7|10797.7|10812.7|10797.7|10812.7|10797.7|5
1633965620000|2021-10-11 15:20:20|10813.6|10798.6|10814.4|10799.4|10814.4|10799.4|10813.6|10798.6|3
1633965640000|2021-10-11 15:20:40|10814|10799|10814|10799|10814|10799|10814|10799|2
1633965650000|2021-10-11 15:20:50|10815.6|10800.6|10815.6|10800.6|10815.6|10800.6|10815.6|10800.6|1
1633965660000|2021-10-11 15:21:00|10816.2|10801.2|10817.1|10802.1|10817.1|10802.1|10816.2|10801.2|1
1633965670000|2021-10-11 15:21:10|10815.5|10800.5|10814.6|10799.6|10815.5|10800.5|10814.6|10799.6|2
1633965680000|2021-10-11 15:21:20|10814.9|10799.9|10813.4|10798.4|10814.9|10799.9|10813.4|10798.4|14
1633965690000|2021-10-11 15:21:30|10813.6|10798.6|10813.9|10798.9|10813.9|10798.9|10813.6|10798.6|0
1633965700000|2021-10-11 15:21:40|10813.6|10798.6|10814.5|10799.5|10814.5|10799.5|10813.6|10798.6|2
1633965720000|2021-10-11 15:22:00|10814.8|10799.8|10817.1|10802.1|10817.1|10802.1|10813.5|10798.5|18
1633965730000|2021-10-11 15:22:10|10818.4|10803.4|10817.2|10802.2|10818.5|10803.5|10817.2|10802.2|4
1633965740000|2021-10-11 15:22:20|10815.3|10800.3|10814.5|10799.5|10815.3|10800.3|10814.5|10799.5|1
1633965750000|2021-10-11 15:22:30|10814.9|10799.9|10811.7|10796.7|10814.9|10799.9|10811.7|10796.7|2
1633965760000|2021-10-11 15:22:40|10811.4|10796.4|10806|10791|10811.4|10796.4|10806|10791|9
1633965770000|2021-10-11 15:22:50|10805.4|10790.4|10802.9|10787.9|10805.4|10790.4|10802.9|10787.9|5
1633965780000|2021-10-11 15:23:00|10801.9|10786.9|10799.4|10784.4|10801.9|10786.9|10799.4|10784.4|9
1633965790000|2021-10-11 15:23:10|10800.4|10785.4|10801.2|10786.2|10801.2|10786.2|10800.4|10785.4|7
1633965800000|2021-10-11 15:23:20|10800.9|10785.9|10797.7|10782.7|10800.9|10785.9|10797.7|10782.7|9
1633965810000|2021-10-11 15:23:30|10798.2|10783.2|10797.9|10782.9|10798.2|10783.2|10797.9|10782.9|4
1633965820000|2021-10-11 15:23:40|10798.2|10783.2|10798.2|10783.2|10798.2|10783.2|10798.2|10783.2|1
1633965830000|2021-10-11 15:23:50|||||||||1
1633965840000|2021-10-11 15:24:00|10797.7|10782.7|10810.4|10795.4|10810.5|10795.5|10797.7|10782.7|6
1633965850000|2021-10-11 15:24:10|10809.5|10794.5|10808.1|10793.1|10809.5|10794.5|10808.1|10793.1|11
1633965860000|2021-10-11 15:24:20|10807.2|10792.2|10807.2|10792.2|10807.2|10792.2|10807.2|10792.2|3
1633965890000|2021-10-11 15:24:50|10806.9|10791.9|10806.9|10791.9|10806.9|10791.9|10806.9|10791.9|1
1633965900000|2021-10-11 15:25:00|10805.6|10790.6|10801.1|10786.1|10805.6|10790.6|10801.1|10786.1|2
1633965920000|2021-10-11 15:25:20|10800.5|10785.5|10800.5|10785.5|10800.5|10785.5|10800.5|10785.5|1
1633965940000|2021-10-11 15:25:40|10800.3|10785.3|10800.6|10785.6|10800.6|10785.6|10800.3|10785.3|1
1633965950000|2021-10-11 15:25:50|10801.4|10786.4|10801.4|10786.4|10801.4|10786.4|10801.4|10786.4|3
1633965960000|2021-10-11 15:26:00|10801.1|10786.1|10805.3|10790.3|10805.3|10790.3|10801.1|10786.1|8
1633965970000|2021-10-11 15:26:10|10805.2|10790.2|10805.2|10790.2|10805.2|10790.2|10805.2|10790.2|0
1633965980000|2021-10-11 15:26:20|10805.9|10790.9|10807.5|10792.5|10807.6|10792.6|10805.9|10790.9|2
1633966000000|2021-10-11 15:26:40|||||||||1
1633966010000|2021-10-11 15:26:50|10805.4|10790.4|10803.3|10788.3|10805.4|10790.4|10803.3|10788.3|4
1633966020000|2021-10-11 15:27:00|10804.3|10789.3|10804.8|10789.8|10804.8|10789.8|10804.3|10789.3|2
1633966030000|2021-10-11 15:27:10|10805.3|10790.3|10805.3|10790.3|10805.3|10790.3|10805.3|10790.3|1
1633966040000|2021-10-11 15:27:20|||||||||1
1633966060000|2021-10-11 15:27:40|10805.6|10790.6|10805.6|10790.6|10805.6|10790.6|10805.6|10790.6|0
1633966080000|2021-10-11 15:28:00|||||||||1
1633966090000|2021-10-11 15:28:10|10805.9|10790.9|10805.9|10790.9|10805.9|10790.9|10805.9|10790.9|2
1633966100000|2021-10-11 15:28:20|10806.2|10791.2|10806.2|10791.2|10806.2|10791.2|10806.2|10791.2|1
1633966110000|2021-10-11 15:28:30|10805.9|10790.9|10805.5|10790.5|10805.9|10790.9|10805.5|10790.5|0
1633966120000|2021-10-11 15:28:40|10804.3|10789.3|10804.3|10789.3|10804.3|10789.3|10804.3|10789.3|3
1633966130000|2021-10-11 15:28:50|10802.8|10787.8|10802.8|10787.8|10802.8|10787.8|10802.8|10787.8|1
1633966140000|2021-10-11 15:29:00|10802.1|10787.1|10807.5|10792.5|10807.8|10792.8|10802.1|10787.1|10
1633966150000|2021-10-11 15:29:10|10807.8|10792.8|10807.8|10792.8|10807.8|10792.8|10807.8|10792.8|2
1633966160000|2021-10-11 15:29:20|||||||||1
1633966170000|2021-10-11 15:29:30|10807.9|10792.9|10808.8|10793.8|10808.8|10793.8|10807.9|10792.9|3
1633966180000|2021-10-11 15:29:40|10810.1|10795.1|10814.5|10799.5|10816|10801|10810.1|10795.1|4
1633966190000|2021-10-11 15:29:50|10811.8|10796.8|10811.8|10796.8|10811.8|10796.8|10811.5|10796.5|3
1633966200000|2021-10-11 15:30:00|10811.4|10796.4|10812.3|10797.3|10812.3|10797.3|10810.8|10795.8|2
1633966210000|2021-10-11 15:30:10|10812.6|10797.6|10812.6|10797.6|10812.6|10797.6|10812.6|10797.6|1
1633966230000|2021-10-11 15:30:30|10813.2|10798.2|10817.3|10802.3|10817.3|10802.3|10813.2|10798.2|17
1633966240000|2021-10-11 15:30:40|10825.7|10800.7|10825.7|10800.7|10825.7|10800.7|10825.7|10800.7|3
1633966250000|2021-10-11 15:30:50|10816.8|10801.8|10816.8|10801.8|10816.8|10801.8|10816.8|10801.8|0
1633966260000|2021-10-11 15:31:00|10816.3|10801.3|10816.3|10801.3|10816.3|10801.3|10816.3|10801.3|2
1633966270000|2021-10-11 15:31:10|10815.3|10800.3|10815.3|10800.3|10815.3|10800.3|10815.3|10800.3|2
1633966280000|2021-10-11 15:31:20|10814.8|10799.8|10815.1|10800.1|10815.8|10800.8|10814.8|10799.8|3
1633966290000|2021-10-11 15:31:30|10814.8|10799.8|10815.1|10800.1|10815.1|10800.1|10814.8|10799.8|1
1633966300000|2021-10-11 15:31:40|10814.8|10799.8|10817.5|10802.5|10817.5|10802.5|10814.8|10799.8|2
1633966310000|2021-10-11 15:31:50|10818|10803|10817.7|10802.7|10818|10803|10817.7|10802.7|1
1633966330000|2021-10-11 15:32:10|10818|10803|10818|10803|10818|10803|10818|10803|0
1633966340000|2021-10-11 15:32:20|||||||||3
1633966350000|2021-10-11 15:32:30|10818.3|10803.3|10818.6|10803.6|10818.6|10803.6|10818.3|10803.3|2
1633966360000|2021-10-11 15:32:40|10818.7|10803.7|10819.3|10804.3|10819.3|10804.3|10818.7|10803.7|1
1633966370000|2021-10-11 15:32:50|10819.1|10804.1|10819.1|10804.1|10819.1|10804.1|10818.8|10803.8|2
1633966390000|2021-10-11 15:33:10|||||||||2
1633966400000|2021-10-11 15:33:20|||||||||1
1633966410000|2021-10-11 15:33:30|||||||||1
1633966430000|2021-10-11 15:33:50|||||||||3
1633966450000|2021-10-11 15:34:10|||||||||2
1633966480000|2021-10-11 15:34:40|||||||||1
1633966500000|2021-10-11 15:35:00|10818.5|10803.5|10822|10807|10822|10807|10818.5|10803.5|6
1633966510000|2021-10-11 15:35:10|10830.1|10815.1|10831.1|10816.1|10834|10819|10829.5|10814.5|15
1633966520000|2021-10-11 15:35:20|10829.8|10814.8|10827.3|10812.3|10829.8|10814.8|10827.3|10812.3|3
1633966530000|2021-10-11 15:35:30|10827.1|10812.1|10826.8|10811.8|10827.1|10812.1|10826.8|10811.8|0
1633966540000|2021-10-11 15:35:40|10827.1|10812.1|10827.1|10812.1|10827.1|10812.1|10827.1|10812.1|2
1633966550000|2021-10-11 15:35:50|10826.2|10811.2|10826.2|10811.2|10826.2|10811.2|10826.2|10811.2|1
1633966570000|2021-10-11 15:36:10|||||||||1
1633966590000|2021-10-11 15:36:30|10826.7|10811.7|10830.2|10815.2|10830.2|10815.2|10826.7|10811.7|2
1633966600000|2021-10-11 15:36:40|10830.7|10815.7|10835.7|10820.7|10835.7|10820.7|10830.7|10815.7|3
1633966610000|2021-10-11 15:36:50|||||||||1
1633966620000|2021-10-11 15:37:00|10836.3|10821.3|10836.3|10821.3|10836.3|10821.3|10836.3|10821.3|1
1633966630000|2021-10-11 15:37:10|10836.6|10821.6|10836.6|10821.6|10836.6|10821.6|10836.6|10821.6|0
1633966640000|2021-10-11 15:37:20|10837.2|10822.2|10837.2|10822.2|10837.2|10822.2|10837.2|10822.2|2
1633966650000|2021-10-11 15:37:30|10838.1|10823.1|10838.3|10823.3|10838.3|10823.3|10838.1|10823.1|3
1633966660000|2021-10-11 15:37:40|10840.5|10825.5|10842|10827|10842|10827|10840.5|10825.5|1
1633966670000|2021-10-11 15:37:50|10841.7|10826.7|10843.9|10828.9|10847.9|10832.9|10841.7|10826.7|6
1633966680000|2021-10-11 15:38:00|||||||||4
1633966700000|2021-10-11 15:38:20|10843.5|10828.5|10843.5|10828.5|10843.5|10828.5|10843.5|10828.5|20
1633966710000|2021-10-11 15:38:30|10843.9|10828.9|10843.5|10828.5|10843.9|10828.9|10843.5|10828.5|26
1633966720000|2021-10-11 15:38:40|10843.2|10828.2|10842.7|10827.7|10843.2|10828.2|10842.7|10827.7|2
1633966740000|2021-10-11 15:39:00|10843.7|10828.7|10846.2|10831.2|10846.2|10831.2|10843.7|10828.7|1
1633966750000|2021-10-11 15:39:10|10846.4|10831.4|10849.9|10834.9|10852.7|10837.7|10846.4|10831.4|1
1633966760000|2021-10-11 15:39:20|10849.4|10834.4|10849.9|10834.9|10849.9|10834.9|10849.4|10834.4|2
1633966780000|2021-10-11 15:39:40|10847.7|10832.7|10847.7|10832.7|10848.7|10833.7|10847.7|10832.7|2
1633966790000|2021-10-11 15:39:50|10847.9|10832.9|10847.9|10832.9|10847.9|10832.9|10847.9|10832.9|2
1633966800000|2021-10-11 15:40:00|||||||||1
1633966820000|2021-10-11 15:40:20|||||||||4
1633966830000|2021-10-11 15:40:30|||||||||1
1633966860000|2021-10-11 15:41:00|10847.2|10832.2|10845.2|10830.2|10847.2|10832.2|10845.2|10830.2|7
1633966870000|2021-10-11 15:41:10|10841.9|10826.9|10840.2|10825.2|10841.9|10826.9|10839.7|10824.7|2
1633966890000|2021-10-11 15:41:30|10839.7|10824.7|10837.3|10822.3|10839.7|10824.7|10837.3|10822.3|3
1633966900000|2021-10-11 15:41:40|10835|10820|10834|10819|10835|10820|10834|10819|1
1633966910000|2021-10-11 15:41:50|10833|10818|10833|10818|10833|10818|10833|10818|6
1633966920000|2021-10-11 15:42:00|10832.7|10817.7|10831.2|10816.2|10832.7|10817.7|10829|10814|6
1633966930000|2021-10-11 15:42:10|10832|10817|10833.5|10818.5|10833.5|10818.5|10832|10817|6
1633966940000|2021-10-11 15:42:20|10833.7|10818.7|10837.7|10822.7|10837.7|10822.7|10833.7|10818.7|1
1633966950000|2021-10-11 15:42:30|10838.1|10823.1|10838.7|10823.7|10838.7|10823.7|10838.1|10823.1|1
1633966960000|2021-10-11 15:42:40|10837|10822|10837|10822|10837|10822|10837|10822|3
1633966970000|2021-10-11 15:42:50|10836.5|10821.5|10836.5|10821.5|10836.5|10821.5|10836.5|10821.5|0
1633966980000|2021-10-11 15:43:00|10837.2|10822.2|10837.2|10822.2|10837.2|10822.2|10837.2|10822.2|0
1633967000000|2021-10-11 15:43:20|||||||||3
1633967020000|2021-10-11 15:43:40|10837.6|10822.6|10838.2|10823.2|10838.2|10823.2|10837.6|10822.6|0
1633967030000|2021-10-11 15:43:50|10837.2|10822.2|10837.6|10822.6|10837.6|10822.6|10837.2|10822.2|1
1633967040000|2021-10-11 15:44:00|10838.2|10823.2|10839.9|10824.9|10839.9|10824.9|10838.2|10823.2|3
1633967050000|2021-10-11 15:44:10|10838.2|10823.2|10838.2|10823.2|10838.2|10823.2|10838.2|10823.2|5
1633967060000|2021-10-11 15:44:20|||||||||5
1633967070000|2021-10-11 15:44:30|10838.6|10823.6|10839.2|10824.2|10839.2|10824.2|10838.6|10823.6|0
1633967080000|2021-10-11 15:44:40|10839.4|10824.4|10839.4|10824.4|10839.4|10824.4|10839.4|10824.4|3
1633967090000|2021-10-11 15:44:50|10840.7|10825.7|10840.7|10825.7|10840.7|10825.7|10840.7|10825.7|4
1633967100000|2021-10-11 15:45:00|10843.2|10828.2|10843.9|10828.9|10843.9|10828.9|10843.2|10828.2|1
1633967110000|2021-10-11 15:45:10|10846.4|10831.4|10848.9|10833.9|10848.9|10833.9|10846.4|10831.4|2
1633967130000|2021-10-11 15:45:30|10848.7|10833.7|10847.9|10832.9|10849.9|10834.9|10847.9|10832.9|8
1633967140000|2021-10-11 15:45:40|10847.7|10832.7|10845.5|10830.5|10847.7|10832.7|10845.5|10830.5|5
1633967150000|2021-10-11 15:45:50|10845.2|10830.2|10843.5|10828.5|10845.2|10830.2|10843.5|10828.5|5
1633967160000|2021-10-11 15:46:00|10844.1|10829.1|10844.7|10829.7|10844.7|10829.7|10844.1|10829.1|2
1633967170000|2021-10-11 15:46:10|10845.2|10830.2|10845.7|10830.7|10845.7|10830.7|10845.2|10830.2|2
1633967180000|2021-10-11 15:46:20|10845.4|10830.4|10842.9|10827.9|10845.4|10830.4|10842.7|10827.7|4
1633967190000|2021-10-11 15:46:30|10842.7|10827.7|10842.7|10827.7|10842.7|10827.7|10842.7|10827.7|0
1633967210000|2021-10-11 15:46:50|10843.3|10828.3|10844.1|10829.1|10844.1|10829.1|10843.3|10828.3|1
1633967220000|2021-10-11 15:47:00|10844.4|10829.4|10845.4|10830.4|10845.4|10830.4|10844.4|10829.4|0
1633967230000|2021-10-11 15:47:10|10844.2|10829.2|10844.2|10829.2|10844.2|10829.2|10844.2|10829.2|14
1633967240000|2021-10-11 15:47:20|||||||||5
1633967250000|2021-10-11 15:47:30|10844.6|10829.6|10845.2|10830.2|10845.2|10830.2|10844.6|10829.6|0
1633967260000|2021-10-11 15:47:40|10844|10829|10843.1|10828.1|10844|10829|10842.7|10827.7|4
1633967270000|2021-10-11 15:47:50|10841.7|10826.7|10841.7|10826.7|10841.7|10826.7|10841.7|10826.7|0
1633967280000|2021-10-11 15:48:00|10842|10827|10842.9|10827.9|10842.9|10827.9|10842|10827|1
1633967290000|2021-10-11 15:48:10|10843.2|10828.2|10843.9|10828.9|10843.9|10828.9|10843.2|10828.2|0
1633967300000|2021-10-11 15:48:20|10841.7|10826.7|10838.2|10823.2|10841.7|10826.7|10838.2|10823.2|6
1633967320000|2021-10-11 15:48:40|10837.9|10822.9|10836.9|10821.9|10839.9|10824.9|10836.9|10821.9|3
1633967340000|2021-10-11 15:49:00|10836.7|10821.7|10837.4|10822.4|10837.4|10822.4|10836.4|10821.4|5
1633967360000|2021-10-11 15:49:20|10836.4|10821.4|10835.4|10820.4|10836.4|10821.4|10835.4|10820.4|0
1633967370000|2021-10-11 15:49:30|10834.9|10819.9|10835.9|10820.9|10835.9|10820.9|10834.9|10819.9|1
1633967400000|2021-10-11 15:50:00|10835.8|10820.8|10836.8|10821.8|10836.8|10821.8|10835.8|10820.8|2
1633967410000|2021-10-11 15:50:10|10838.3|10823.3|10838.3|10823.3|10838.3|10823.3|10838.3|10823.3|1
1633967420000|2021-10-11 15:50:20|10836.5|10821.5|10834.3|10819.3|10836.5|10821.5|10834.3|10819.3|2
1633967430000|2021-10-11 15:50:30|10834.7|10819.7|10835.3|10820.3|10835.3|10820.3|10834.7|10819.7|11
1633967440000|2021-10-11 15:50:40|10835.7|10820.7|10834.7|10819.7|10835.7|10820.7|10834.7|10819.7|11
1633967450000|2021-10-11 15:50:50|10833.5|10818.5|10833.5|10818.5|10833.5|10818.5|10833.5|10818.5|2
1633967460000|2021-10-11 15:51:00|10832.5|10817.5|10831|10816|10832.5|10817.5|10831|10816|2
1633967470000|2021-10-11 15:51:10|10830.7|10815.7|10830.5|10815.5|10830.8|10815.8|10830.5|10815.5|2
1633967500000|2021-10-11 15:51:40|||||||||1
1633967510000|2021-10-11 15:51:50|||||||||10
1633967520000|2021-10-11 15:52:00|10830.8|10815.8|10830.8|10815.8|10830.8|10815.8|10830.8|10815.8|1
1633967580000|2021-10-11 15:53:00|10831.5|10816.5|10834.9|10819.9|10834.9|10819.9|10831.5|10816.5|20
1633967600000|2021-10-11 15:53:20|10835.2|10820.2|10835.2|10820.2|10835.2|10820.2|10835.2|10820.2|4
1633967630000|2021-10-11 15:53:50|||||||||4
1633967640000|2021-10-11 15:54:00|10835.4|10820.4|10841.1|10826.1|10841.1|10826.1|10835.4|10820.4|15
1633967650000|2021-10-11 15:54:10|10841.5|10826.5|10845.2|10830.2|10845.2|10830.2|10841.5|10826.5|4
1633967660000|2021-10-11 15:54:20|||||||||3
1633967670000|2021-10-11 15:54:30|10844.9|10829.9|10844.9|10829.9|10844.9|10829.9|10844.9|10829.9|0
1633967680000|2021-10-11 15:54:40|10844.3|10829.3|10844.3|10829.3|10844.3|10829.3|10844.3|10829.3|0
1633967690000|2021-10-11 15:54:50|10844.9|10829.9|10846.1|10831.1|10846.1|10831.1|10844.9|10829.9|6
1633967710000|2021-10-11 15:55:10|10846.4|10831.4|10846.4|10831.4|10846.4|10831.4|10846.4|10831.4|0
1633967750000|2021-10-11 15:55:50|10846.2|10831.2|10856.9|10831.9|10857.7|10842.7|10846.2|10831.2|12
1633967760000|2021-10-11 15:56:00|10857.2|10832.2|10854.8|10839.8|10857.2|10839.8|10850|10832.2|2
1633967770000|2021-10-11 15:56:10|10855.2|10840.2|10855.5|10840.5|10857|10842|10855.2|10840.2|13
1633967780000|2021-10-11 15:56:20|10856.5|10841.5|10856.5|10841.5|10856.5|10841.5|10856.5|10841.5|3
1633967810000|2021-10-11 15:56:50|||||||||5
1633967820000|2021-10-11 15:57:00|||||||||1
1633967860000|2021-10-11 15:57:40|10856.2|10841.2|10855.7|10840.7|10856.5|10841.5|10855.7|10840.7|2
1633967880000|2021-10-11 15:58:00|10853.7|10838.7|10853.1|10838.1|10855.7|10840.7|10852.7|10837.7|4
1633967890000|2021-10-11 15:58:10|10852.7|10837.7|10852.7|10837.7|10852.7|10837.7|10852.7|10837.7|0
1633967900000|2021-10-11 15:58:20|10853.8|10838.8|10855.4|10840.4|10855.4|10840.4|10853.8|10838.8|22
1633967920000|2021-10-11 15:58:40|10856.1|10841.1|10856.1|10841.1|10856.1|10841.1|10856.1|10841.1|0
1633967930000|2021-10-11 15:58:50|10856.4|10841.4|10860.9|10845.9|10860.9|10845.9|10856.4|10841.4|7
1633967950000|2021-10-11 15:59:10|10861.1|10846.1|10861.2|10846.2|10861.2|10846.2|10861.1|10846.1|0
1633967970000|2021-10-11 15:59:30|||||||||2
1633967980000|2021-10-11 15:59:40|||||||||4
1633967990000|2021-10-11 15:59:50|||||||||13
1633968000000|2021-10-11 16:00:00|10859.5|10844.5|10858|10843|10859.5|10844.5|10858|10843|1
1633968010000|2021-10-11 16:00:10|10858.4|10843.4|10858|10843|10858.6|10843.6|10858|10843|9
1633968050000|2021-10-11 16:00:50|||||||||4
1633968060000|2021-10-11 16:01:00|10858.4|10843.4|10856|10841|10859|10844|10856|10841|1
1633968070000|2021-10-11 16:01:10|10856.6|10841.6|10857|10842|10857|10842|10856.6|10841.6|2
1633968090000|2021-10-11 16:01:30|||||||||13
1633968100000|2021-10-11 16:01:40|10852.5|10837.5|10851.6|10836.6|10853.5|10838.5|10851.6|10836.6|7
1633968110000|2021-10-11 16:01:50|10851.1|10836.1|10850.8|10835.8|10851.1|10836.1|10850.8|10835.8|0
1633968120000|2021-10-11 16:02:00|10850.6|10835.6|10850.6|10835.6|10850.6|10835.6|10850.6|10835.6|0
1633968130000|2021-10-11 16:02:10|10850.3|10835.3|10850.3|10835.3|10850.3|10835.3|10850.3|10835.3|2
1633968140000|2021-10-11 16:02:20|10849.6|10834.6|10848|10833|10849.6|10834.6|10848|10833|4
1633968160000|2021-10-11 16:02:40|10848.9|10833.9|10850.8|10835.8|10850.8|10835.8|10848.9|10833.9|5
1633968170000|2021-10-11 16:02:50|10849.8|10834.8|10851.8|10836.8|10851.8|10836.8|10849.8|10834.8|1
1633968180000|2021-10-11 16:03:00|10852.8|10837.8|10852.8|10837.8|10852.8|10837.8|10852.8|10837.8|0
1633968210000|2021-10-11 16:03:30|10852.6|10837.6|10849.3|10834.3|10852.6|10837.6|10849.3|10834.3|7
1633968220000|2021-10-11 16:03:40|10847.6|10832.6|10844.4|10829.4|10847.6|10832.6|10844.4|10829.4|5
1633968230000|2021-10-11 16:03:50|10844.9|10829.9|10844.9|10829.9|10844.9|10829.9|10844.9|10829.9|1
1633968240000|2021-10-11 16:04:00|10839.8|10824.8|10839.8|10824.8|10839.8|10824.8|10839.8|10824.8|3
1633968260000|2021-10-11 16:04:20|||||||||1
1633968290000|2021-10-11 16:04:50|||||||||1
1633968300000|2021-10-11 16:05:00|10839.6|10824.6|10836.8|10821.8|10839.9|10824.9|10836.8|10821.8|3
1633968310000|2021-10-11 16:05:10|10836.9|10821.9|10837.6|10822.6|10837.6|10822.6|10836.9|10821.9|28
1633968320000|2021-10-11 16:05:20|10836.6|10821.6|10836.6|10821.6|10836.6|10821.6|10836.6|10821.6|2
1633968330000|2021-10-11 16:05:30|10836.8|10821.8|10835.9|10820.9|10836.8|10821.8|10835.9|10820.9|2
1633968340000|2021-10-11 16:05:40|10836.2|10821.2|10832.8|10817.8|10836.5|10821.5|10832.8|10817.8|11
1633968350000|2021-10-11 16:05:50|10832.3|10817.3|10832.3|10817.3|10832.3|10817.3|10832.3|10817.3|0
1633968360000|2021-10-11 16:06:00|10831.6|10816.6|10824.5|10809.5|10831.6|10816.6|10824.5|10809.5|1
1633968370000|2021-10-11 16:06:10|10823.8|10808.8|10821.6|10806.6|10823.8|10808.8|10821.3|10806.3|9
1633968380000|2021-10-11 16:06:20|10821.4|10806.4|10818.8|10803.8|10821.4|10806.4|10818.8|10803.8|11
1633968420000|2021-10-11 16:07:00|10818.2|10803.2|10818.2|10803.2|10818.2|10803.2|10818.2|10803.2|0
1633968430000|2021-10-11 16:07:10|10821|10806|10821|10806|10821|10806|10821|10806|5
1633968440000|2021-10-11 16:07:20|10820.8|10805.8|10823.2|10808.2|10824.9|10809.9|10820.8|10805.8|11
1633968450000|2021-10-11 16:07:30|10823|10808|10822.7|10807.7|10823|10808|10822.7|10807.7|1
1633968460000|2021-10-11 16:07:40|10823|10808|10823|10808|10823|10808|10823|10808|1
1633968470000|2021-10-11 16:07:50|10823.4|10808.4|10824.3|10809.3|10825.3|10810.3|10823.4|10808.4|9
1633968480000|2021-10-11 16:08:00|||||||||1
1633968490000|2021-10-11 16:08:10|10823|10808|10823|10808|10823|10808|10823|10808|1
1633968500000|2021-10-11 16:08:20|10822.7|10807.7|10825.8|10810.8|10825.8|10810.8|10822.7|10807.7|1
1633968510000|2021-10-11 16:08:30|10826.2|10811.2|10826.2|10811.2|10826.2|10811.2|10826.2|10811.2|0
1633968520000|2021-10-11 16:08:40|10825.9|10810.9|10826.3|10811.3|10826.3|10811.3|10825.9|10810.9|0
1633968530000|2021-10-11 16:08:50|10826.5|10811.5|10829|10814|10829|10814|10826.5|10811.5|0
1633968550000|2021-10-11 16:09:10|10829.2|10814.2|10829.9|10814.9|10829.9|10814.9|10829.2|10814.2|1
1633968570000|2021-10-11 16:09:30|10829.5|10814.5|10831.5|10816.5|10831.5|10816.5|10829.5|10814.5|4
1633968580000|2021-10-11 16:09:40|10832.2|10817.2|10833|10818|10833|10818|10832.2|10817.2|1
1633968600000|2021-10-11 16:10:00|10835.9|10820.9|10836.9|10821.9|10836.9|10821.9|10835.9|10820.9|6
1633968610000|2021-10-11 16:10:10|||||||||7
1633968620000|2021-10-11 16:10:20|||||||||1
1633968630000|2021-10-11 16:10:30|||||||||1
1633968640000|2021-10-11 16:10:40|10837|10822|10840|10825|10840|10825|10837|10822|9
1633968650000|2021-10-11 16:10:50|10841.6|10826.6|10838.4|10823.4|10841.6|10826.6|10838.4|10823.4|1
1633968670000|2021-10-11 16:11:10|10837.9|10822.9|10836.5|10821.5|10837.9|10822.9|10835.7|10820.7|4
1633968720000|2021-10-11 16:12:00|10836.9|10821.9|10836.9|10821.9|10836.9|10821.9|10836.9|10821.9|1
1633968730000|2021-10-11 16:12:10|10835.5|10820.5|10835.7|10820.7|10836.2|10821.2|10835.5|10820.5|7
1633968740000|2021-10-11 16:12:20|10835.5|10820.5|10835.8|10820.8|10835.8|10820.8|10835.5|10820.5|3
1633968750000|2021-10-11 16:12:30|10836.3|10821.3|10836.3|10821.3|10836.3|10821.3|10836.3|10821.3|0
1633968760000|2021-10-11 16:12:40|10835.6|10820.6|10833.4|10818.4|10835.6|10820.6|10833.4|10818.4|9
1633968780000|2021-10-11 16:13:00|10833.2|10818.2|10832.4|10817.4|10833.2|10818.2|10831.9|10816.9|4
1633968790000|2021-10-11 16:13:10|10831.5|10816.5|10832.4|10817.4|10832.4|10817.4|10831.5|10816.5|1
1633968800000|2021-10-11 16:13:20|10833|10818|10833.3|10818.3|10833.3|10818.3|10833|10818|2
1633968810000|2021-10-11 16:13:30|10833|10818|10834|10819|10834|10819|10833|10818|0
1633968820000|2021-10-11 16:13:40|||||||||1
1633968830000|2021-10-11 16:13:50|10833.5|10818.5|10837.7|10822.7|10837.7|10822.7|10833.5|10818.5|2
1633968840000|2021-10-11 16:14:00|10837.2|10822.2|10837.2|10822.2|10837.2|10822.2|10837.2|10822.2|0
1633968870000|2021-10-11 16:14:30|10837.5|10822.5|10835|10820|10837.5|10822.5|10835|10820|4
1633968900000|2021-10-11 16:15:00|10834.8|10819.8|10832|10817|10834.8|10819.8|10830.5|10815.5|10
1633968910000|2021-10-11 16:15:10|10831.8|10816.8|10831|10816|10831.8|10816.8|10830.5|10815.5|6
1633968930000|2021-10-11 16:15:30|||||||||5
1633968940000|2021-10-11 16:15:40|10833|10818|10830.5|10815.5|10833|10818|10827.5|10812.5|11
1633968960000|2021-10-11 16:16:00|10831.5|10816.5|10831.5|10816.5|10832.2|10817.2|10831.5|10816.5|3
1633968970000|2021-10-11 16:16:10|10831.7|10816.7|10838.5|10823.5|10838.5|10823.5|10831.7|10816.7|2
1633968980000|2021-10-11 16:16:20|10839.5|10824.5|10841.5|10826.5|10841.5|10826.5|10839.5|10824.5|0
1633969000000|2021-10-11 16:16:40|10841.7|10826.7|10843|10828|10843|10828|10841.7|10826.7|0
1633969010000|2021-10-11 16:16:50|10845.2|10830.2|10848|10833|10848.5|10833.5|10845.2|10830.2|6
1633969040000|2021-10-11 16:17:20|10841.5|10826.5|10841.7|10826.7|10841.7|10826.7|10841.5|10826.5|6
1633969050000|2021-10-11 16:17:30|10843|10828|10844.6|10829.6|10844.6|10829.6|10843|10828|5
1633969060000|2021-10-11 16:17:40|10845.2|10830.2|10845.2|10830.2|10845.2|10830.2|10845.2|10830.2|0
1633969070000|2021-10-11 16:17:50|10846.1|10831.1|10844.6|10829.6|10846.1|10831.1|10844.6|10829.6|3
1633969080000|2021-10-11 16:18:00|10844.2|10829.2|10844.2|10829.2|10844.2|10829.2|10844.2|10829.2|0
1633969090000|2021-10-11 16:18:10|10844.1|10829.1|10841.9|10826.9|10844.1|10829.1|10841.5|10826.5|4
1633969110000|2021-10-11 16:18:30|10841.6|10826.6|10841.6|10826.6|10841.6|10826.6|10841.6|10826.6|0
1633969150000|2021-10-11 16:19:10|10841.9|10826.9|10842.1|10827.1|10842.1|10827.1|10841.9|10826.9|2
1633969160000|2021-10-11 16:19:20|10842.2|10827.2|10842.2|10827.2|10842.2|10827.2|10842.2|10827.2|0
1633969170000|2021-10-11 16:19:30|||||||||1
1633969200000|2021-10-11 16:20:00|10841.7|10826.7|10841.7|10826.7|10841.7|10826.7|10841.7|10826.7|1
1633969210000|2021-10-11 16:20:10|10841.9|10826.9|10841.6|10826.6|10841.9|10826.9|10840.7|10825.7|6
1633969220000|2021-10-11 16:20:20|10841.2|10826.2|10837.5|10822.5|10841.2|10826.2|10837.5|10822.5|2
1633969230000|2021-10-11 16:20:30|10837.8|10822.8|10837.8|10822.8|10837.8|10822.8|10837.8|10822.8|1
1633969240000|2021-10-11 16:20:40|10838.1|10823.1|10838.1|10823.1|10838.1|10823.1|10838.1|10823.1|0
1633969250000|2021-10-11 16:20:50|10838.3|10823.3|10839.6|10824.6|10839.6|10824.6|10838.3|10823.3|0
1633969260000|2021-10-11 16:21:00|10838.3|10823.3|10835|10820|10838.3|10823.3|10834.1|10819.1|4
1633969270000|2021-10-11 16:21:10|10836|10821|10836|10821|10836|10821|10836|10821|0
1633969280000|2021-10-11 16:21:20|10836.2|10821.2|10835.9|10820.9|10836.5|10821.5|10835.9|10820.9|10
1633969290000|2021-10-11 16:21:30|10835|10820|10833.1|10818.1|10835|10820|10833.1|10818.1|2
1633969300000|2021-10-11 16:21:40|10833.3|10818.3|10833.3|10818.3|10833.3|10818.3|10833.3|10818.3|0
1633969320000|2021-10-11 16:22:00|10833|10818|10833.4|10818.4|10833.4|10818.4|10832.9|10817.9|5
1633969330000|2021-10-11 16:22:10|10832.9|10817.9|10828.5|10813.5|10832.9|10817.9|10828.5|10813.5|2
1633969350000|2021-10-11 16:22:30|10829.2|10814.2|10829.5|10814.5|10829.5|10814.5|10829.2|10814.2|1
1633969360000|2021-10-11 16:22:40|10829.7|10814.7|10829.7|10814.7|10829.7|10814.7|10829.7|10814.7|5
1633969380000|2021-10-11 16:23:00|10829.3|10814.3|10829.2|10814.2|10829.3|10814.3|10829|10814|4
1633969400000|2021-10-11 16:23:20|10828.8|10813.8|10828.7|10813.7|10828.8|10813.8|10828.7|10813.7|1
1633969420000|2021-10-11 16:23:40|10828.5|10813.5|10828.5|10813.5|10828.5|10813.5|10828.5|10813.5|1
1633969430000|2021-10-11 16:23:50|10828.3|10813.3|10827.7|10812.7|10828.3|10813.3|10827.7|10812.7|1
1633969440000|2021-10-11 16:24:00|10827.5|10812.5|10825.3|10810.3|10827.5|10812.5|10825.3|10810.3|5
1633969450000|2021-10-11 16:24:10|||||||||1
1633969470000|2021-10-11 16:24:30|||||||||4
1633969480000|2021-10-11 16:24:40|10825.7|10810.7|10825.7|10810.7|10825.7|10810.7|10825.7|10810.7|1
1633969490000|2021-10-11 16:24:50|10825.5|10810.5|10825.6|10810.6|10825.6|10810.6|10825.5|10810.5|0
1633969500000|2021-10-11 16:25:00|10826.1|10811.1|10827|10812|10827.2|10812.2|10825.4|10810.4|2
1633969510000|2021-10-11 16:25:10|10826.9|10811.9|10827.2|10812.2|10827.4|10812.4|10826.9|10811.9|0
1633969520000|2021-10-11 16:25:20|10826.7|10811.7|10817.5|10802.5|10826.7|10811.7|10817.5|10802.5|6
1633969530000|2021-10-11 16:25:30|10817.9|10802.9|10817.7|10802.7|10817.9|10802.9|10817.7|10802.7|3
1633969540000|2021-10-11 16:25:40|10817|10802|10816.3|10801.3|10817|10802|10816.3|10801.3|0
1633969550000|2021-10-11 16:25:50|10815.7|10800.7|10816.9|10801.9|10817|10802|10815.7|10800.7|2
1633969560000|2021-10-11 16:26:00|10817.7|10802.7|10818|10803|10818|10803|10817.7|10802.7|0
1633969570000|2021-10-11 16:26:10|10818.9|10803.9|10818.9|10803.9|10818.9|10803.9|10818.9|10803.9|4
1633969580000|2021-10-11 16:26:20|10819.2|10804.2|10819.7|10804.7|10819.7|10804.7|10819.2|10804.2|2
1633969590000|2021-10-11 16:26:30|10819.5|10804.5|10819.8|10804.8|10819.8|10804.8|10819.5|10804.5|0
1633969600000|2021-10-11 16:26:40|10819.9|10804.9|10818.9|10803.9|10819.9|10804.9|10818.9|10803.9|1
1633969610000|2021-10-11 16:26:50|||||||||2
1633969620000|2021-10-11 16:27:00|10822.6|10807.6|10822.6|10807.6|10822.6|10807.6|10822.6|10807.6|7
1633969640000|2021-10-11 16:27:20|10823.1|10808.1|10823.4|10808.4|10823.6|10808.6|10823.1|10808.1|9
1633969650000|2021-10-11 16:27:30|10823.1|10808.1|10823.1|10808.1|10823.1|10808.1|10823.1|10808.1|0
1633969660000|2021-10-11 16:27:40|10822.1|10807.1|10822.1|10807.1|10822.1|10807.1|10822.1|10807.1|0
1633969680000|2021-10-11 16:28:00|10822.4|10807.4|10823.3|10808.3|10823.3|10808.3|10822.4|10807.4|3
1633969690000|2021-10-11 16:28:10|10823.4|10808.4|10822.9|10807.9|10823.4|10808.4|10822.9|10807.9|1
1633969710000|2021-10-11 16:28:30|10823.4|10808.4|10823.4|10808.4|10823.4|10808.4|10823.4|10808.4|1
1633969730000|2021-10-11 16:28:50|10823.1|10808.1|10823.1|10808.1|10823.1|10808.1|10823.1|10808.1|1
1633969740000|2021-10-11 16:29:00|10823.4|10808.4|10823.6|10808.6|10823.6|10808.6|10823.3|10808.3|1
1633969760000|2021-10-11 16:29:20|||||||||1
1633969770000|2021-10-11 16:29:30|||||||||1
1633969790000|2021-10-11 16:29:50|||||||||5
1633969820000|2021-10-11 16:30:20|10822.6|10807.6|10822.6|10807.6|10822.6|10807.6|10822.6|10807.6|3
1633969850000|2021-10-11 16:30:50|10822.3|10807.3|10824.6|10809.6|10824.6|10809.6|10822.3|10807.3|20
1633969860000|2021-10-11 16:31:00|10823.4|10808.4|10827.5|10812.5|10827.5|10812.5|10823.4|10808.4|1
1633969870000|2021-10-11 16:31:10|10828.5|10813.5|10830.1|10815.1|10830.8|10815.8|10828.5|10813.5|5
1633969880000|2021-10-11 16:31:20|10829.8|10814.8|10829.8|10814.8|10829.8|10814.8|10829.8|10814.8|1
1633969890000|2021-10-11 16:31:30|10828.2|10813.2|10828|10813|10828.2|10813.2|10828|10813|1
1633969910000|2021-10-11 16:31:50|10827.7|10812.7|10827.7|10812.7|10827.7|10812.7|10827.7|10812.7|2
1633969930000|2021-10-11 16:32:10|10827.4|10812.4|10827.4|10812.4|10827.4|10812.4|10827.4|10812.4|0
1633969940000|2021-10-11 16:32:20|10827.7|10812.7|10827.7|10812.7|10827.7|10812.7|10827.7|10812.7|1
1633969950000|2021-10-11 16:32:30|10828|10813|10828|10813|10828|10813|10828|10813|1
1633969960000|2021-10-11 16:32:40|10827.4|10812.4|10827.2|10812.2|10827.4|10812.4|10827.2|10812.2|1
1633969970000|2021-10-11 16:32:50|||||||||2
1633969980000|2021-10-11 16:33:00|10827.5|10812.5|10826|10811|10827.5|10812.5|10826|10811|8
1633969990000|2021-10-11 16:33:10|10826.6|10811.6|10826.6|10811.6|10826.6|10811.6|10826.6|10811.6|0
1633970000000|2021-10-11 16:33:20|||||||||1
1633970030000|2021-10-11 16:33:50|||||||||7
1633970040000|2021-10-11 16:34:00|10827|10812|10827.6|10812.6|10827.6|10812.6|10827|10812|1
1633970050000|2021-10-11 16:34:10|10827.9|10812.9|10827.2|10812.2|10827.9|10812.9|10827.2|10812.2|1
1633970060000|2021-10-11 16:34:20|10826.9|10811.9|10826.9|10811.9|10826.9|10811.9|10826.9|10811.9|1
1633970070000|2021-10-11 16:34:30|10827.9|10812.9|10827.3|10812.3|10827.9|10812.9|10827.3|10812.3|5
1633970080000|2021-10-11 16:34:40|||||||||2
1633970090000|2021-10-11 16:34:50|10827.6|10812.6|10827.3|10812.3|10827.6|10812.6|10827.3|10812.3|3
1633970110000|2021-10-11 16:35:10|10829|10814|10829.1|10814.1|10829.1|10814.1|10828.5|10813.5|21
1633970120000|2021-10-11 16:35:20|10830|10815|10830.5|10815.5|10830.5|10815.5|10830|10815|6
1633970140000|2021-10-11 16:35:40|10830.8|10815.8|10830.8|10815.8|10830.8|10815.8|10830.8|10815.8|0
1633970150000|2021-10-11 16:35:50|||||||||1
1633970160000|2021-10-11 16:36:00|10830.9|10815.9|10830.9|10815.9|10830.9|10815.9|10830.9|10815.9|3
1633970180000|2021-10-11 16:36:20|||||||||2
1633970190000|2021-10-11 16:36:30|10830.7|10815.7|10831.1|10816.1|10831.1|10816.1|10830.7|10815.7|0
1633970200000|2021-10-11 16:36:40|10830.1|10815.1|10829.6|10814.6|10830.1|10815.1|10829.6|10814.6|6
1633970210000|2021-10-11 16:36:50|||||||||1
1633970220000|2021-10-11 16:37:00|10828.9|10813.9|10829.9|10814.9|10829.9|10814.9|10828.9|10813.9|2
1633970230000|2021-10-11 16:37:10|10830.4|10815.4|10830.8|10815.8|10830.8|10815.8|10830.4|10815.4|1
1633970240000|2021-10-11 16:37:20|||||||||1
1633970260000|2021-10-11 16:37:40|10830.9|10815.9|10830.9|10815.9|10830.9|10815.9|10830.9|10815.9|0
1633970270000|2021-10-11 16:37:50|10830.6|10815.6|10830.2|10815.2|10830.8|10815.8|10830.2|10815.2|5
1633970290000|2021-10-11 16:38:10|10830.7|10815.7|10831|10816|10831|10816|10830.7|10815.7|0
1633970300000|2021-10-11 16:38:20|10831.9|10816.9|10831.9|10816.9|10831.9|10816.9|10831.9|10816.9|3
1633970310000|2021-10-11 16:38:30|||||||||2
1633970320000|2021-10-11 16:38:40|10831.4|10816.4|10831.4|10816.4|10831.4|10816.4|10831.4|10816.4|1
1633970330000|2021-10-11 16:38:50|10830.2|10815.2|10830.1|10815.1|10830.2|10815.2|10829.2|10814.2|9
1633970340000|2021-10-11 16:39:00|10830.4|10815.4|10830.4|10815.4|10830.4|10815.4|10830.4|10815.4|2
1633970350000|2021-10-11 16:39:10|||||||||29
1633970360000|2021-10-11 16:39:20|||||||||22
1633970370000|2021-10-11 16:39:30|10832.1|10817.1|10832.6|10817.6|10833.6|10818.6|10832.1|10817.1|35
1633970380000|2021-10-11 16:39:40|||||||||6
1633970390000|2021-10-11 16:39:50|10832.9|10817.9|10832.9|10817.9|10832.9|10817.9|10832.9|10817.9|1
1633970400000|2021-10-11 16:40:00|10832.2|10817.2|10832.2|10817.2|10832.2|10817.2|10832.2|10817.2|2
1633970420000|2021-10-11 16:40:20|||||||||5
1633970430000|2021-10-11 16:40:30|||||||||1
1633970450000|2021-10-11 16:40:50|||||||||1
1633970460000|2021-10-11 16:41:00|10831.1|10816.1|10830.2|10815.2|10831.1|10816.1|10830.2|10815.2|9
1633970470000|2021-10-11 16:41:10|||||||||1
1633970480000|2021-10-11 16:41:20|||||||||2
1633970500000|2021-10-11 16:41:40|||||||||6
1633970510000|2021-10-11 16:41:50|10830.6|10815.6|10830.6|10815.6|10830.6|10815.6|10830.6|10815.6|6
1633970520000|2021-10-11 16:42:00|||||||||1
1633970530000|2021-10-11 16:42:10|||||||||1
1633970540000|2021-10-11 16:42:20|10830.2|10815.2|10830.2|10815.2|10830.2|10815.2|10830.2|10815.2|3
1633970570000|2021-10-11 16:42:50|||||||||1
1633970580000|2021-10-11 16:43:00|10830.8|10815.8|10832.2|10817.2|10832.2|10817.2|10830.8|10815.8|0
1633970590000|2021-10-11 16:43:10|10832.7|10817.7|10830.6|10815.6|10832.7|10817.7|10830.6|10815.6|2
1633970600000|2021-10-11 16:43:20|10829.9|10814.9|10829.6|10814.6|10829.9|10814.9|10829.6|10814.6|3
1633970620000|2021-10-11 16:43:40|10829.1|10814.1|10828.2|10813.2|10829.1|10814.1|10828.2|10813.2|4
1633970630000|2021-10-11 16:43:50|10827.3|10812.3|10817.2|10802.2|10827.3|10812.3|10817.2|10802.2|9
1633970640000|2021-10-11 16:44:00|10818.2|10803.2|10822.1|10807.1|10822.1|10807.1|10818.2|10803.2|12
1633970660000|2021-10-11 16:44:20|||||||||1
1633970670000|2021-10-11 16:44:30|10821.1|10806.1|10822.1|10807.1|10822.1|10807.1|10821.1|10806.1|1
1633970690000|2021-10-11 16:44:50|||||||||2
1633970720000|2021-10-11 16:45:20|||||||||1
1633970740000|2021-10-11 16:45:40|||||||||3
1633970750000|2021-10-11 16:45:50|||||||||3
1633970760000|2021-10-11 16:46:00|10821.7|10806.7|10821.7|10806.7|10821.7|10806.7|10821.7|10806.7|4
1633970780000|2021-10-11 16:46:20|||||||||4
1633970800000|2021-10-11 16:46:40|||||||||1
1633970810000|2021-10-11 16:46:50|||||||||1
1633970830000|2021-10-11 16:47:10|10822|10807|10822|10807|10822|10807|10822|10807|10
1633970840000|2021-10-11 16:47:20|10821.7|10806.7|10821.7|10806.7|10821.7|10806.7|10821.7|10806.7|1
1633970850000|2021-10-11 16:47:30|10818.4|10803.4|10818.2|10803.2|10818.4|10803.4|10818.2|10803.2|8
1633970860000|2021-10-11 16:47:40|10817.5|10802.5|10812.2|10797.2|10817.5|10802.5|10812.2|10797.2|3
1633970870000|2021-10-11 16:47:50|||||||||2
1633970880000|2021-10-11 16:48:00|10812|10797|10807.7|10792.7|10812|10797|10806.7|10791.7|8
1633970890000|2021-10-11 16:48:10|10807.4|10792.4|10807.4|10792.4|10807.4|10792.4|10807.4|10792.4|0
1633970900000|2021-10-11 16:48:20|||||||||1
1633970910000|2021-10-11 16:48:30|10811.5|10796.5|10811.5|10796.5|10811.5|10796.5|10811.5|10796.5|1
1633970920000|2021-10-11 16:48:40|10813.4|10798.4|10815.6|10800.6|10815.6|10800.6|10813.4|10798.4|4
1633970930000|2021-10-11 16:48:50|10815.9|10800.9|10817.6|10802.6|10817.6|10802.6|10815.9|10800.9|8
1633970940000|2021-10-11 16:49:00|10816.9|10801.9|10818.5|10803.5|10818.5|10803.5|10816.9|10801.9|1
1633970950000|2021-10-11 16:49:10|10820|10805|10819|10804|10820.3|10805.3|10819|10804|4
1633970960000|2021-10-11 16:49:20|10819.7|10804.7|10819|10804|10819.7|10804.7|10819|10804|1
1633970980000|2021-10-11 16:49:40|10819.7|10804.7|10819|10804|10819.7|10804.7|10819|10804|3
1633970990000|2021-10-11 16:49:50|||||||||3
1633971020000|2021-10-11 16:50:20|10830.9|10815.9|10831|10816|10831.2|10816.2|10830.4|10815.4|29
1633971030000|2021-10-11 16:50:30|10832.2|10817.2|10832.2|10817.2|10832.2|10817.2|10832.2|10817.2|3
1633971040000|2021-10-11 16:50:40|10832.5|10817.5|10833.4|10818.4|10833.4|10818.4|10832.5|10817.5|3
1633971050000|2021-10-11 16:50:50|10833.2|10818.2|10832.9|10817.9|10833.2|10818.2|10832.4|10817.4|2
1633971060000|2021-10-11 16:51:00|10832.7|10817.7|10832.7|10817.7|10832.7|10817.7|10832.7|10817.7|0
1633971080000|2021-10-11 16:51:20|||||||||1
1633971100000|2021-10-11 16:51:40|10832.4|10817.4|10832.4|10817.4|10832.4|10817.4|10832.4|10817.4|1
1633971110000|2021-10-11 16:51:50|||||||||2
1633971120000|2021-10-11 16:52:00|10832.5|10817.5|10832.5|10817.5|10832.5|10817.5|10832.5|10817.5|1
1633971140000|2021-10-11 16:52:20|10831.6|10816.6|10828.7|10813.7|10831.6|10816.6|10828.5|10813.5|6
1633971150000|2021-10-11 16:52:30|10829|10814|10828.5|10813.5|10829|10814|10828.5|10813.5|0
1633971160000|2021-10-11 16:52:40|||||||||1
1633971170000|2021-10-11 16:52:50|10828.7|10813.7|10827.7|10812.7|10828.7|10813.7|10827.7|10812.7|3
1633971180000|2021-10-11 16:53:00|10827.5|10812.5|10827.2|10812.2|10827.5|10812.5|10827.2|10812.2|1
1633971190000|2021-10-11 16:53:10|||||||||2
1633971200000|2021-10-11 16:53:20|10827.7|10812.7|10827.7|10812.7|10827.7|10812.7|10827.7|10812.7|3
1633971210000|2021-10-11 16:53:30|||||||||4
1633971220000|2021-10-11 16:53:40|10827.4|10812.4|10827.8|10812.8|10827.8|10812.8|10827.4|10812.4|5
1633971230000|2021-10-11 16:53:50|10828.8|10813.8|10831.2|10816.2|10831.2|10816.2|10828.8|10813.8|2
1633971240000|2021-10-11 16:54:00|10830.9|10815.9|10832|10817|10832|10817|10830.9|10815.9|1
1633971250000|2021-10-11 16:54:10|10833.9|10818.9|10834.9|10819.9|10834.9|10819.9|10833.9|10818.9|6
1633971260000|2021-10-11 16:54:20|10835.4|10820.4|10837.7|10822.7|10837.7|10822.7|10835.4|10820.4|5
1633971270000|2021-10-11 16:54:30|||||||||2
1633971290000|2021-10-11 16:54:50|10838|10823|10838.1|10823.1|10838.2|10823.2|10837.7|10822.7|4
1633971300000|2021-10-11 16:55:00|10838.4|10823.4|10837.2|10822.2|10838.4|10823.4|10837.2|10822.2|1
1633971320000|2021-10-11 16:55:20|10837.7|10822.7|10838.9|10823.9|10838.9|10823.9|10837.7|10822.7|11
1633971340000|2021-10-11 16:55:40|10838.4|10823.4|10838.4|10823.4|10838.4|10823.4|10838.4|10823.4|1
1633971350000|2021-10-11 16:55:50|||||||||2
1633971360000|2021-10-11 16:56:00|10839|10824|10840.9|10825.9|10840.9|10825.9|10839|10824|3
1633971370000|2021-10-11 16:56:10|10841.1|10826.1|10840.5|10825.5|10841.9|10826.9|10840.5|10825.5|11
1633971380000|2021-10-11 16:56:20|10839.9|10824.9|10837.9|10822.9|10839.9|10824.9|10835.2|10820.2|10
1633971390000|2021-10-11 16:56:30|10837|10822|10836.8|10821.8|10837|10822|10836.4|10821.4|1
1633971400000|2021-10-11 16:56:40|10837.4|10822.4|10837.4|10822.4|10837.4|10822.4|10837.4|10822.4|0
1633971410000|2021-10-11 16:56:50|10838.4|10823.4|10838.4|10823.4|10838.4|10823.4|10838.4|10823.4|2
1633971420000|2021-10-11 16:57:00|10837.3|10822.3|10835.7|10820.7|10837.3|10822.3|10835.7|10820.7|1
1633971440000|2021-10-11 16:57:20|||||||||2
1633971470000|2021-10-11 16:57:50|||||||||2
1633971480000|2021-10-11 16:58:00|10835.2|10820.2|10835.2|10820.2|10835.2|10820.2|10835.2|10820.2|2
1633971490000|2021-10-11 16:58:10|||||||||3
1633971500000|2021-10-11 16:58:20|||||||||3
1633971510000|2021-10-11 16:58:30|||||||||1
1633971530000|2021-10-11 16:58:50|||||||||3
1633971540000|2021-10-11 16:59:00|10835.4|10820.4|10836|10821|10836|10821|10835.4|10820.4|0
1633971550000|2021-10-11 16:59:10|||||||||5
1633971560000|2021-10-11 16:59:20|||||||||2
1633971570000|2021-10-11 16:59:30|||||||||1
1633971580000|2021-10-11 16:59:40|||||||||5
1633971590000|2021-10-11 16:59:50|||||||||1
1633971600000|2021-10-11 17:00:00|10835.7|10820.7|10835.7|10820.7|10835.7|10820.7|10835.7|10820.7|2
1633971610000|2021-10-11 17:00:10|10836.5|10821.5|10836.5|10821.5|10836.5|10821.5|10836.5|10821.5|5
1633971620000|2021-10-11 17:00:20|||||||||11
1633971630000|2021-10-11 17:00:30|10836.7|10821.7|10836.4|10821.4|10836.7|10821.7|10836.4|10821.4|1
1633971640000|2021-10-11 17:00:40|10836.2|10821.2|10836.4|10821.4|10836.4|10821.4|10836.2|10821.2|6
1633971650000|2021-10-11 17:00:50|10835.9|10820.9|10835.9|10820.9|10835.9|10820.9|10835.9|10820.9|4
1633971660000|2021-10-11 17:01:00|10836.8|10821.8|10836.8|10821.8|10836.8|10821.8|10836.8|10821.8|12
1633971680000|2021-10-11 17:01:20|10836.2|10821.2|10831.3|10816.3|10836.2|10821.2|10831.3|10816.3|4
1633971690000|2021-10-11 17:01:30|10831|10816|10830.1|10815.1|10831|10816|10830.1|10815.1|6
1633971700000|2021-10-11 17:01:40|10830.3|10815.3|10830.3|10815.3|10830.3|10815.3|10830.3|10815.3|1
1633971750000|2021-10-11 17:02:30|||||||||3
1633971770000|2021-10-11 17:02:50|10830.1|10815.1|10830.1|10815.1|10830.1|10815.1|10830.1|10815.1|1
1633971780000|2021-10-11 17:03:00|10831.1|10816.1|10831.1|10816.1|10831.1|10816.1|10831.1|10816.1|2
1633971790000|2021-10-11 17:03:10|10831.3|10816.3|10830.6|10815.6|10831.3|10816.3|10830.3|10815.3|2
1633971810000|2021-10-11 17:03:30|||||||||3
1633971830000|2021-10-11 17:03:50|10834.4|10819.4|10835.1|10820.1|10835.4|10820.4|10834.4|10819.4|30
1633971840000|2021-10-11 17:04:00|||||||||1
1633971890000|2021-10-11 17:04:50|10834.2|10819.2|10833.6|10818.6|10834.2|10819.2|10833.6|10818.6|1
1633971900000|2021-10-11 17:05:00|10833.8|10818.8|10834.9|10819.9|10834.9|10819.9|10833.8|10818.8|1
1633971910000|2021-10-11 17:05:10|10835.1|10820.1|10835.9|10820.9|10835.9|10820.9|10834.9|10819.9|0
1633971930000|2021-10-11 17:05:30|10836.4|10821.4|10835.9|10820.9|10836.4|10821.4|10835.9|10820.9|1
1633971940000|2021-10-11 17:05:40|10836.4|10821.4|10835.9|10820.9|10836.6|10821.6|10835.9|10820.9|3
1633971950000|2021-10-11 17:05:50|10836.4|10821.4|10835.6|10820.6|10836.4|10821.4|10835.6|10820.6|1
1633972010000|2021-10-11 17:06:50|10835.8|10820.8|10836.7|10821.7|10836.7|10821.7|10835.8|10820.8|8
1633972020000|2021-10-11 17:07:00|10836.6|10821.6|10835.2|10820.2|10836.6|10821.6|10835.2|10820.2|2
1633972050000|2021-10-11 17:07:30|10836.2|10821.2|10834.2|10819.2|10836.6|10821.6|10834.2|10819.2|6
1633972060000|2021-10-11 17:07:40|10836.7|10821.7|10836.7|10821.7|10836.7|10821.7|10836.7|10821.7|5
1633972070000|2021-10-11 17:07:50|10836.2|10821.2|10842.9|10827.9|10842.9|10827.9|10836.2|10821.2|14
1633972080000|2021-10-11 17:08:00|10843.1|10828.1|10840.6|10825.6|10843.1|10828.1|10840.4|10825.4|13
1633972090000|2021-10-11 17:08:10|10840.1|10825.1|10835|10820|10840.1|10825.1|10835|10820|3
1633972100000|2021-10-11 17:08:20|10836|10821|10836.1|10821.1|10836.6|10821.6|10836|10821|2
1633972110000|2021-10-11 17:08:30|10837.6|10822.6|10834.6|10819.6|10837.6|10822.6|10834.6|10819.6|6
1633972120000|2021-10-11 17:08:40|10837.6|10822.6|10838.6|10823.6|10838.6|10823.6|10837.6|10822.6|10
1633972130000|2021-10-11 17:08:50|10837.6|10822.6|10836.6|10821.6|10837.6|10822.6|10836.6|10821.6|1
1633972150000|2021-10-11 17:09:10|10836.8|10821.8|10836.9|10821.9|10837.1|10822.1|10836.8|10821.8|2
1633972160000|2021-10-11 17:09:20|10837.1|10822.1|10836.9|10821.9|10837.4|10822.4|10836.9|10821.9|0
1633972170000|2021-10-11 17:09:30|10836.4|10821.4|10837.9|10822.9|10837.9|10822.9|10836.4|10821.4|7
1633972180000|2021-10-11 17:09:40|10838.2|10823.2|10838.2|10823.2|10838.2|10823.2|10838.2|10823.2|5
1633972200000|2021-10-11 17:10:00|10838.8|10823.8|10839.7|10824.7|10839.7|10824.7|10838.8|10823.8|0
1633972210000|2021-10-11 17:10:10|10840.7|10825.7|10838.2|10823.2|10840.7|10825.7|10835.2|10820.2|4
1633972220000|2021-10-11 17:10:20|10838.1|10823.1|10837.7|10822.7|10838.1|10823.1|10837.7|10822.7|0
1633972230000|2021-10-11 17:10:30|10837.9|10822.9|10839.2|10824.2|10839.2|10824.2|10837.9|10822.9|0
1633972240000|2021-10-11 17:10:40|10839.4|10824.4|10839.2|10824.2|10840.2|10825.2|10839.2|10824.2|12
1633972250000|2021-10-11 17:10:50|10838.9|10823.9|10838.2|10823.2|10838.9|10823.9|10838.2|10823.2|0
1633972270000|2021-10-11 17:11:10|||||||||1
1633972280000|2021-10-11 17:11:20|10837.9|10822.9|10837.2|10822.2|10837.9|10822.9|10837.2|10822.2|0
1633972290000|2021-10-11 17:11:30|10837.7|10822.7|10837.7|10822.7|10837.7|10822.7|10837.7|10822.7|5
1633972310000|2021-10-11 17:11:50|10837.4|10822.4|10837.9|10822.9|10837.9|10822.9|10837.2|10822.2|3
1633972320000|2021-10-11 17:12:00|10838.2|10823.2|10839.2|10824.2|10839.2|10824.2|10838.2|10823.2|0
1633972330000|2021-10-11 17:12:10|10838.9|10823.9|10838.9|10823.9|10838.9|10823.9|10838.9|10823.9|0
1633972340000|2021-10-11 17:12:20|10838.6|10823.6|10838.4|10823.4|10838.6|10823.6|10838.4|10823.4|1
1633972360000|2021-10-11 17:12:40|||||||||1
1633972370000|2021-10-11 17:12:50|||||||||5
1633972390000|2021-10-11 17:13:10|10838.7|10823.7|10838.7|10823.7|10838.7|10823.7|10838.7|10823.7|0
1633972400000|2021-10-11 17:13:20|||||||||1
1633972410000|2021-10-11 17:13:30|10840.1|10825.1|10840.1|10825.1|10840.1|10825.1|10840.1|10825.1|6
1633972420000|2021-10-11 17:13:40|10840.3|10825.3|10840.3|10825.3|10840.3|10825.3|10840.3|10825.3|1
1633972430000|2021-10-11 17:13:50|10840.1|10825.1|10840.1|10825.1|10840.1|10825.1|10840.1|10825.1|10
1633972440000|2021-10-11 17:14:00|10838.8|10823.8|10839|10824|10839|10824|10838.8|10823.8|9
1633972450000|2021-10-11 17:14:10|10839.3|10824.3|10839.3|10824.3|10839.3|10824.3|10839.3|10824.3|0
1633972470000|2021-10-11 17:14:30|10839|10824|10840.9|10825.9|10840.9|10825.9|10839|10824|5
1633972500000|2021-10-11 17:15:00|10840.7|10825.7|10840.4|10825.4|10840.7|10825.7|10840.4|10825.4|2
1633972510000|2021-10-11 17:15:10|10839.9|10824.9|10839.9|10824.9|10839.9|10824.9|10839.9|10824.9|4
1633972520000|2021-10-11 17:15:20|10840.8|10825.8|10840.8|10825.8|10840.8|10825.8|10840.8|10825.8|5
1633972530000|2021-10-11 17:15:30|10841|10826|10841.3|10826.3|10841.3|10826.3|10841|10826|0
1633972540000|2021-10-11 17:15:40|10840.8|10825.8|10840.8|10825.8|10840.8|10825.8|10840.8|10825.8|2
1633972550000|2021-10-11 17:15:50|10840.5|10825.5|10840.8|10825.8|10840.8|10825.8|10840.5|10825.5|2
1633972590000|2021-10-11 17:16:30|||||||||3
1633972610000|2021-10-11 17:16:50|10840.5|10825.5|10840.3|10825.3|10840.5|10825.5|10840.3|10825.3|4
1633972620000|2021-10-11 17:17:00|10840.5|10825.5|10840.3|10825.3|10840.8|10825.8|10840.3|10825.3|2
1633972630000|2021-10-11 17:17:10|10840.5|10825.5|10840.8|10825.8|10840.8|10825.8|10840.5|10825.5|0
1633972670000|2021-10-11 17:17:50|10840.3|10825.3|10840.3|10825.3|10840.3|10825.3|10840.3|10825.3|1
1633972690000|2021-10-11 17:18:10|10845|10830|10845|10830|10845|10830|10845|10830|2
1633972720000|2021-10-11 17:18:40|||||||||4
1633972730000|2021-10-11 17:18:50|10844.8|10829.8|10844.8|10829.8|10844.8|10829.8|10844.8|10829.8|0
1633972750000|2021-10-11 17:19:10|10845.8|10830.8|10846.5|10831.5|10846.5|10831.5|10845.8|10830.8|9
1633972760000|2021-10-11 17:19:20|10848.9|10833.9|10849.7|10834.7|10849.7|10834.7|10848.9|10833.9|4
1633972770000|2021-10-11 17:19:30|10850|10835|10851|10836|10851|10836|10850|10835|1
1633972790000|2021-10-11 17:19:50|||||||||9
1633972800000|2021-10-11 17:20:00|10850.8|10835.8|10846.5|10831.5|10850.8|10835.8|10845.8|10830.8|13
1633972810000|2021-10-11 17:20:10|10845.9|10830.9|10845.9|10830.9|10845.9|10830.9|10845.3|10830.3|5
1633972820000|2021-10-11 17:20:20|10845.5|10830.5|10845.5|10830.5|10845.5|10830.5|10845.5|10830.5|5
1633972830000|2021-10-11 17:20:30|10848.3|10833.3|10848.3|10833.3|10849.8|10834.8|10848.3|10833.3|4
1633972850000|2021-10-11 17:20:50|10848.8|10833.8|10848.8|10833.8|10848.8|10833.8|10848.8|10833.8|1
1633972860000|2021-10-11 17:21:00|10849.1|10834.1|10849.5|10834.5|10849.5|10834.5|10849.1|10834.1|1
1633972870000|2021-10-11 17:21:10|||||||||1
1633972890000|2021-10-11 17:21:30|10849.6|10834.6|10849.8|10834.8|10849.8|10834.8|10849.6|10834.6|2
1633972900000|2021-10-11 17:21:40|10849.9|10834.9|10850.4|10835.4|10850.4|10835.4|10849.9|10834.9|2
1633972910000|2021-10-11 17:21:50|10850|10835|10850|10835|10850|10835|10850|10835|1
1633972920000|2021-10-11 17:22:00|10850.3|10835.3|10846|10831|10850.3|10835.3|10846|10831|5
1633972930000|2021-10-11 17:22:10|10844.2|10829.2|10844.2|10829.2|10844.2|10829.2|10844.2|10829.2|0
1633972940000|2021-10-11 17:22:20|||||||||1
1633972950000|2021-10-11 17:22:30|10843.9|10828.9|10843.9|10828.9|10843.9|10828.9|10843.9|10828.9|2
1633972960000|2021-10-11 17:22:40|10844.2|10829.2|10844.2|10829.2|10844.2|10829.2|10844.2|10829.2|1
1633972970000|2021-10-11 17:22:50|||||||||1
1633972980000|2021-10-11 17:23:00|10839.5|10824.5|10838|10823|10839.5|10824.5|10837.5|10822.5|11
1633973000000|2021-10-11 17:23:20|||||||||4
1633973010000|2021-10-11 17:23:30|10838.2|10823.2|10838.7|10823.7|10838.7|10823.7|10838.2|10823.2|2
1633973020000|2021-10-11 17:23:40|10844.9|10829.9|10844.9|10829.9|10844.9|10829.9|10844.9|10829.9|5
1633973030000|2021-10-11 17:23:50|10844.7|10829.7|10843.7|10828.7|10844.7|10829.7|10843.7|10828.7|6
1633973040000|2021-10-11 17:24:00|||||||||1
1633973050000|2021-10-11 17:24:10|||||||||1
1633973070000|2021-10-11 17:24:30|10838.7|10823.7|10838|10823|10838.7|10823.7|10838|10823|3
1633973080000|2021-10-11 17:24:40|10838.8|10823.8|10840.2|10825.2|10840.2|10825.2|10838.8|10823.8|4
1633973100000|2021-10-11 17:25:00|10835.9|10820.9|10836.5|10821.5|10836.5|10821.5|10835.8|10820.8|3
1633973110000|2021-10-11 17:25:10|10838.8|10823.8|10838.6|10823.6|10840.4|10825.4|10838.6|10823.6|1
1633973140000|2021-10-11 17:25:40|10838|10823|10838|10823|10838|10823|10838|10823|2
1633973150000|2021-10-11 17:25:50|10837.8|10822.8|10837.8|10822.8|10837.8|10822.8|10837.8|10822.8|0
1633973170000|2021-10-11 17:26:10|10837.6|10822.6|10837.3|10822.3|10837.6|10822.6|10837.3|10822.3|0
1633973180000|2021-10-11 17:26:20|10837.5|10822.5|10837.8|10822.8|10837.8|10822.8|10837.5|10822.5|1
1633973200000|2021-10-11 17:26:40|10838.1|10823.1|10838.1|10823.1|10838.1|10823.1|10838.1|10823.1|0
1633973210000|2021-10-11 17:26:50|||||||||3
1633973220000|2021-10-11 17:27:00|10837.9|10822.9|10837.6|10822.6|10837.9|10822.9|10837.6|10822.6|2
1633973230000|2021-10-11 17:27:10|10837.9|10822.9|10838.2|10823.2|10838.2|10823.2|10837.9|10822.9|4
1633973250000|2021-10-11 17:27:30|||||||||1
1633973280000|2021-10-11 17:28:00|10837.2|10822.2|10837.2|10822.2|10837.2|10822.2|10837.2|10822.2|7
1633973290000|2021-10-11 17:28:10|10835.1|10820.1|10830.9|10815.9|10835.1|10820.1|10830.9|10815.9|21
1633973300000|2021-10-11 17:28:20|10825.5|10810.5|10820.2|10805.2|10825.5|10810.5|10820.2|10805.2|4
1633973320000|2021-10-11 17:28:40|10820.5|10805.5|10820.5|10805.5|10820.5|10805.5|10820.5|10805.5|0
1633973330000|2021-10-11 17:28:50|10820.2|10805.2|10819.6|10804.6|10820.2|10805.2|10819.6|10804.6|2
1633973350000|2021-10-11 17:29:10|10820.9|10805.9|10820.9|10805.9|10820.9|10805.9|10820.9|10805.9|1
1633973360000|2021-10-11 17:29:20|||||||||2
1633973370000|2021-10-11 17:29:30|10820.7|10805.7|10821.2|10806.2|10821.2|10806.2|10820.7|10805.7|0
1633973390000|2021-10-11 17:29:50|10822.5|10807.5|10821.2|10806.2|10822.5|10807.5|10821.2|10806.2|12
1633973400000|2021-10-11 17:30:00|10818.7|10803.7|10820.5|10805.5|10821.2|10806.2|10818.7|10803.7|37
1633973410000|2021-10-11 17:30:10|10819.6|10804.6|10817.8|10802.8|10819.6|10804.6|10817.8|10802.8|0
1633973440000|2021-10-11 17:30:40|10817.1|10802.1|10816.3|10801.3|10817.4|10802.4|10816.3|10801.3|6
1633973450000|2021-10-11 17:30:50|10815.9|10800.9|10815.9|10800.9|10815.9|10800.9|10815.9|10800.9|2
1633973460000|2021-10-11 17:31:00|10815.6|10800.6|10815.6|10800.6|10815.6|10800.6|10815.6|10800.6|0
1633973480000|2021-10-11 17:31:20|10815.9|10800.9|10816.3|10801.3|10816.3|10801.3|10815.9|10800.9|13
1633973490000|2021-10-11 17:31:30|||||||||1
1633973500000|2021-10-11 17:31:40|||||||||1
1633973520000|2021-10-11 17:32:00|10816.8|10801.8|10816.8|10801.8|10816.8|10801.8|10816.8|10801.8|0
1633973530000|2021-10-11 17:32:10|10817.3|10802.3|10824.6|10809.6|10824.6|10809.6|10817.3|10802.3|10
1633973540000|2021-10-11 17:32:20|||||||||2
1633973550000|2021-10-11 17:32:30|10828.8|10813.8|10828.8|10813.8|10828.8|10813.8|10828.8|10813.8|1
1633973560000|2021-10-11 17:32:40|10828.4|10813.4|10828.4|10813.4|10828.4|10813.4|10828.4|10813.4|0
1633973600000|2021-10-11 17:33:20|||||||||3
1633973610000|2021-10-11 17:33:30|||||||||1
1633973620000|2021-10-11 17:33:40|10831.3|10816.3|10837.4|10822.4|10838.4|10823.4|10831.3|10816.3|6
1633973630000|2021-10-11 17:33:50|10838.6|10823.6|10838.6|10823.6|10838.6|10823.6|10838.6|10823.6|0
1633973640000|2021-10-11 17:34:00|||||||||5
1633973650000|2021-10-11 17:34:10|10838.3|10823.3|10836.5|10821.5|10838.8|10823.8|10836.5|10821.5|11
1633973660000|2021-10-11 17:34:20|10833.4|10818.4|10833.4|10818.4|10833.4|10818.4|10833.4|10818.4|2
1633973680000|2021-10-11 17:34:40|10835.4|10820.4|10835.7|10820.7|10835.7|10820.7|10835.4|10820.4|10
1633973700000|2021-10-11 17:35:00|10836.7|10821.7|10836.2|10821.2|10836.7|10821.7|10836.2|10821.2|0
1633973710000|2021-10-11 17:35:10|10836.7|10821.7|10838.4|10823.4|10838.4|10823.4|10836.7|10821.7|6
1633973720000|2021-10-11 17:35:20|10842.1|10827.1|10842.7|10827.7|10842.7|10827.7|10842.1|10827.1|1
1633973730000|2021-10-11 17:35:30|10832.8|10817.8|10834.1|10819.1|10834.1|10819.1|10832.3|10817.3|9
1633973740000|2021-10-11 17:35:40|10833.9|10818.9|10834.4|10819.4|10834.4|10819.4|10833.9|10818.9|5
1633973750000|2021-10-11 17:35:50|10833.7|10818.7|10832.4|10817.4|10833.7|10818.7|10832.4|10817.4|0
1633973770000|2021-10-11 17:36:10|10832.9|10817.9|10834.9|10819.9|10834.9|10819.9|10832.9|10817.9|2
1633973780000|2021-10-11 17:36:20|10835.4|10820.4|10835.4|10820.4|10835.4|10820.4|10835.4|10820.4|2
1633973790000|2021-10-11 17:36:30|10834.6|10819.6|10834.6|10819.6|10834.6|10819.6|10834.6|10819.6|4
1633973810000|2021-10-11 17:36:50|10834.8|10819.8|10834.1|10819.1|10834.8|10819.8|10834.1|10819.1|11
1633973820000|2021-10-11 17:37:00|10834.4|10819.4|10834.6|10819.6|10834.8|10819.8|10834.4|10819.4|9
1633973830000|2021-10-11 17:37:10|10835.1|10820.1|10834.4|10819.4|10835.1|10820.1|10833.8|10818.8|1
1633973840000|2021-10-11 17:37:20|10833.4|10818.4|10832.9|10817.9|10833.4|10818.4|10832.9|10817.9|6
1633973850000|2021-10-11 17:37:30|||||||||1
1633973860000|2021-10-11 17:37:40|10833.3|10818.3|10833.9|10818.9|10833.9|10818.9|10833.3|10818.3|5
1633973870000|2021-10-11 17:37:50|10834.5|10819.5|10835.6|10820.6|10835.6|10820.6|10834.5|10819.5|6
1633973890000|2021-10-11 17:38:10|10835.9|10820.9|10840.9|10825.9|10840.9|10825.9|10835.9|10820.9|55
1633973900000|2021-10-11 17:38:20|10840.6|10825.6|10840.8|10825.8|10840.8|10825.8|10840.6|10825.6|1
1633973910000|2021-10-11 17:38:30|10841.5|10826.5|10844.2|10829.2|10844.2|10829.2|10841.5|10826.5|0
1633973920000|2021-10-11 17:38:40|10843.9|10828.9|10844.4|10829.4|10844.4|10829.4|10843.9|10828.9|0
1633973930000|2021-10-11 17:38:50|10844|10829|10835.8|10820.8|10844|10829|10835.8|10820.8|12
1633973940000|2021-10-11 17:39:00|10835.2|10820.2|10834.5|10819.5|10835.2|10820.2|10834.5|10819.5|2
1633973950000|2021-10-11 17:39:10|10835.3|10820.3|10838.3|10823.3|10838.3|10823.3|10835.3|10820.3|3
1633973970000|2021-10-11 17:39:30|10839|10824|10838|10823|10839|10824|10837.5|10822.5|3
1633973980000|2021-10-11 17:39:40|10839.5|10824.5|10839.5|10824.5|10839.5|10824.5|10839.5|10824.5|30
1633973990000|2021-10-11 17:39:50|10838.5|10823.5|10838.5|10823.5|10839|10824|10838.5|10823.5|136
1633974000000|2021-10-11 17:40:00|10839.7|10824.7|10838.6|10823.6|10840.1|10825.1|10838.6|10823.6|1
1633974010000|2021-10-11 17:40:10|10838.1|10823.1|10838.1|10823.1|10838.1|10823.1|10838.1|10823.1|0
1633974020000|2021-10-11 17:40:20|10837.2|10822.2|10832.9|10817.9|10837.2|10822.2|10832.9|10817.9|10
1633974030000|2021-10-11 17:40:30|10833.5|10818.5|10833.5|10818.5|10833.5|10818.5|10833.5|10818.5|4
1633974050000|2021-10-11 17:40:50|10833.8|10818.8|10833.8|10818.8|10833.8|10818.8|10833.8|10818.8|6
1633974080000|2021-10-11 17:41:20|10834.3|10819.3|10834.3|10819.3|10834.3|10819.3|10834.3|10819.3|3
1633974090000|2021-10-11 17:41:30|||||||||5
1633974120000|2021-10-11 17:42:00|10833.8|10818.8|10833.8|10818.8|10836.8|10821.8|10832.8|10817.8|6
1633974130000|2021-10-11 17:42:10|10835.8|10820.8|10835.8|10820.8|10836.3|10821.3|10835.8|10820.8|2
1633974170000|2021-10-11 17:42:50|10831.8|10816.8|10831.8|10816.8|10831.8|10816.8|10831.8|10816.8|1
1633974180000|2021-10-11 17:43:00|10832.8|10817.8|10832.8|10817.8|10832.8|10817.8|10832.8|10817.8|0
1633974200000|2021-10-11 17:43:20|10834.1|10819.1|10833.6|10818.6|10835.7|10820.7|10833.6|10818.6|8
1633974220000|2021-10-11 17:43:40|10834|10819|10834.1|10819.1|10834.1|10819.1|10833.6|10818.6|1
1633974240000|2021-10-11 17:44:00|10834.5|10819.5|10834.5|10819.5|10834.5|10819.5|10834.5|10819.5|0
1633974250000|2021-10-11 17:44:10|10834.1|10819.1|10834.1|10819.1|10834.1|10819.1|10834.1|10819.1|0
1633974260000|2021-10-11 17:44:20|10835.4|10820.4|10837|10822|10838.3|10823.3|10835.4|10820.4|1
1633974280000|2021-10-11 17:44:40|10836|10821|10836|10821|10836|10821|10836|10821|1
1633974300000|2021-10-11 17:45:00|10836.3|10821.3|10834.8|10819.8|10837.6|10822.6|10834.6|10819.6|22
1633974310000|2021-10-11 17:45:10|10835.5|10820.5|10835.8|10820.8|10835.8|10820.8|10835.5|10820.5|2
1633974320000|2021-10-11 17:45:20|10838.3|10823.3|10836.5|10821.5|10838.3|10823.3|10836.5|10821.5|5
1633974340000|2021-10-11 17:45:40|||||||||6
1633974350000|2021-10-11 17:45:50|10836.8|10821.8|10837.5|10822.5|10837.5|10822.5|10836.8|10821.8|1
1633974360000|2021-10-11 17:46:00|||||||||1
1633974370000|2021-10-11 17:46:10|10837.8|10822.8|10835.3|10820.3|10838.1|10823.1|10835.3|10820.3|9
1633974380000|2021-10-11 17:46:20|10835.6|10820.6|10834.1|10819.1|10835.6|10820.6|10833.8|10818.8|5
1633974400000|2021-10-11 17:46:40|10834.3|10819.3|10834.3|10819.3|10834.3|10819.3|10834.3|10819.3|7
1633974430000|2021-10-11 17:47:10|10834.6|10819.6|10834.6|10819.6|10834.6|10819.6|10834.6|10819.6|0
1633974440000|2021-10-11 17:47:20|10834.1|10819.1|10834.1|10819.1|10834.1|10819.1|10834.1|10819.1|0
1633974450000|2021-10-11 17:47:30|10834.5|10819.5|10834.5|10819.5|10834.5|10819.5|10834.5|10819.5|8
1633974480000|2021-10-11 17:48:00|||||||||2
1633974500000|2021-10-11 17:48:20|10834.8|10819.8|10835|10820|10835|10820|10834.8|10819.8|3
1633974510000|2021-10-11 17:48:30|10835.5|10820.5|10835.5|10820.5|10835.5|10820.5|10835.5|10820.5|0
1633974520000|2021-10-11 17:48:40|10836.5|10821.5|10836.5|10821.5|10836.5|10821.5|10836.5|10821.5|11
1633974540000|2021-10-11 17:49:00|10836.1|10821.1|10836|10821|10836.1|10821.1|10836|10821|6
1633974560000|2021-10-11 17:49:20|10835.6|10820.6|10835.6|10820.6|10835.6|10820.6|10835.6|10820.6|4
1633974570000|2021-10-11 17:49:30|10834.1|10819.1|10832.2|10817.2|10834.5|10819.5|10832.2|10817.2|4
1633974580000|2021-10-11 17:49:40|10831|10816|10831|10816|10831.5|10816.5|10831|10816|3
1633974590000|2021-10-11 17:49:50|||||||||1
1633974600000|2021-10-11 17:50:00|10830.3|10815.3|10829.6|10814.6|10830.3|10815.3|10829.6|10814.6|12
1633974610000|2021-10-11 17:50:10|10829|10814|10828.6|10813.6|10829|10814|10828.6|10813.6|1
1633974630000|2021-10-11 17:50:30|||||||||2
1633974640000|2021-10-11 17:50:40|||||||||4
1633974650000|2021-10-11 17:50:50|10828.5|10813.5|10828.5|10813.5|10828.5|10813.5|10828.5|10813.5|8
1633974660000|2021-10-11 17:51:00|10828.6|10813.6|10829|10814|10829|10814|10828.6|10813.6|1
1633974670000|2021-10-11 17:51:10|10829.5|10814.5|10829.5|10814.5|10829.5|10814.5|10829.5|10814.5|1
1633974720000|2021-10-11 17:52:00|10828.8|10813.8|10828.8|10813.8|10828.8|10813.8|10828.8|10813.8|1
1633974730000|2021-10-11 17:52:10|10829.1|10814.1|10829.1|10814.1|10829.1|10814.1|10829.1|10814.1|1
1633974740000|2021-10-11 17:52:20|10831.5|10816.5|10831.5|10816.5|10831.5|10816.5|10831.5|10816.5|2
1633974750000|2021-10-11 17:52:30|||||||||4
1633974760000|2021-10-11 17:52:40|10834.3|10819.3|10836|10821|10836|10821|10834.3|10819.3|12
1633974770000|2021-10-11 17:52:50|10835.1|10820.1|10835.1|10820.1|10835.1|10820.1|10835.1|10820.1|0
1633974780000|2021-10-11 17:53:00|||||||||1
1633974790000|2021-10-11 17:53:10|||||||||1
1633974810000|2021-10-11 17:53:30|10837.6|10822.6|10837.6|10822.6|10837.6|10822.6|10837.6|10822.6|6
1633974820000|2021-10-11 17:53:40|10837.1|10822.1|10836.1|10821.1|10837.6|10822.6|10836.1|10821.1|3
1633974830000|2021-10-11 17:53:50|10835.9|10820.9|10835.9|10820.9|10835.9|10820.9|10835.9|10820.9|0
1633974840000|2021-10-11 17:54:00|10835.6|10820.6|10835.4|10820.4|10835.6|10820.6|10835.4|10820.4|1
1633974850000|2021-10-11 17:54:10|10835.6|10820.6|10835.6|10820.6|10835.6|10820.6|10835.6|10820.6|0
1633974870000|2021-10-11 17:54:30|10835.9|10820.9|10835.9|10820.9|10835.9|10820.9|10835.9|10820.9|1
1633974880000|2021-10-11 17:54:40|10836.4|10821.4|10836.4|10821.4|10836.4|10821.4|10836.4|10821.4|25
1633974900000|2021-10-11 17:55:00|10836.8|10821.8|10836.4|10821.4|10836.8|10821.8|10836.4|10821.4|0
1633974910000|2021-10-11 17:55:10|10836.1|10821.1|10836.1|10821.1|10836.1|10821.1|10836.1|10821.1|0
1633974930000|2021-10-11 17:55:30|10830.9|10815.9|10830.6|10815.6|10830.9|10815.9|10830.6|10815.6|9
1633974940000|2021-10-11 17:55:40|10830.4|10815.4|10830.4|10815.4|10830.4|10815.4|10830.4|10815.4|6
1633974950000|2021-10-11 17:55:50|10829.9|10814.9|10829.9|10814.9|10829.9|10814.9|10829.9|10814.9|0
1633974960000|2021-10-11 17:56:00|10829.6|10814.6|10831.9|10816.9|10831.9|10816.9|10829.1|10814.1|0
1633974970000|2021-10-11 17:56:10|||||||||5
1633974990000|2021-10-11 17:56:30|10831.5|10816.5|10829.1|10814.1|10831.5|10816.5|10828.9|10813.9|3
1633975000000|2021-10-11 17:56:40|10828.9|10813.9|10826.9|10811.9|10828.9|10813.9|10826.9|10811.9|6
1633975010000|2021-10-11 17:56:50|10826.4|10811.4|10824.6|10809.6|10826.4|10811.4|10822.6|10807.6|8
1633975020000|2021-10-11 17:57:00|10824.1|10809.1|10822.1|10807.1|10824.1|10809.1|10822.1|10807.1|8
1633975030000|2021-10-11 17:57:10|10822.6|10807.6|10821.6|10806.6|10822.6|10807.6|10821.6|10806.6|5
1633975040000|2021-10-11 17:57:20|10820.6|10805.6|10820.6|10805.6|10820.6|10805.6|10820.3|10805.3|6
1633975060000|2021-10-11 17:57:40|10822.1|10807.1|10824.1|10809.1|10825.1|10810.1|10822.1|10807.1|18
1633975070000|2021-10-11 17:57:50|10823.1|10808.1|10823.1|10808.1|10823.1|10808.1|10823.1|10808.1|0
1633975080000|2021-10-11 17:58:00|10822.6|10807.6|10821.1|10806.1|10822.8|10807.8|10821.1|10806.1|6
1633975090000|2021-10-11 17:58:10|10820.1|10805.1|10817.8|10802.8|10820.1|10805.1|10817.6|10802.6|2
1633975100000|2021-10-11 17:58:20|10817.6|10802.6|10817.1|10802.1|10817.6|10802.6|10817.1|10802.1|1
1633975110000|2021-10-11 17:58:30|10817.3|10802.3|10817.3|10802.3|10817.3|10802.3|10817.3|10802.3|1
1633975120000|2021-10-11 17:58:40|10817.1|10802.1|10817.1|10802.1|10817.1|10802.1|10817.1|10802.1|2
1633975130000|2021-10-11 17:58:50|||||||||10
1633975160000|2021-10-11 17:59:20|||||||||1
1633975180000|2021-10-11 17:59:40|10817.7|10802.7|10817.7|10802.7|10817.7|10802.7|10817.7|10802.7|32
1633975190000|2021-10-11 17:59:50|10818|10803|10818|10803|10818|10803|10818|10803|5
1633975200000|2021-10-11 18:00:00|10818.7|10803.7|10820.9|10805.9|10820.9|10805.9|10816.7|10801.7|280
1633975210000|2021-10-11 18:00:10|10820.8|10805.8|10820.8|10805.8|10821.1|10806.1|10820.6|10805.6|4
1633975220000|2021-10-11 18:00:20|10820.7|10805.7|10820.8|10805.8|10824|10809|10820.7|10805.7|6
1633975230000|2021-10-11 18:00:30|10820.5|10805.5|10818.1|10803.1|10822.5|10807.5|10817.1|10802.1|2
1633975240000|2021-10-11 18:00:40|10818.7|10803.7|10819|10804|10819|10804|10818.7|10803.7|1
1633975250000|2021-10-11 18:00:50|10816.8|10801.8|10815.6|10800.6|10816.8|10801.8|10815.5|10800.5|1
1633975260000|2021-10-11 18:01:00|||||||||1
1633975270000|2021-10-11 18:01:10|10815.5|10800.5|10814.9|10799.9|10815.5|10800.5|10814.9|10799.9|2
1633975280000|2021-10-11 18:01:20|10814.7|10799.7|10813.7|10798.7|10814.7|10799.7|10813.7|10798.7|1
1633975290000|2021-10-11 18:01:30|||||||||6
1633975300000|2021-10-11 18:01:40|10815.8|10800.8|10814.1|10799.1|10815.8|10800.8|10813|10798|15
1633975320000|2021-10-11 18:02:00|10814.5|10799.5|10814.6|10799.6|10815.1|10800.1|10814.5|10799.5|1
1633975330000|2021-10-11 18:02:10|10814.4|10799.4|10816|10801|10816|10801|10814.4|10799.4|4
1633975340000|2021-10-11 18:02:20|10815.8|10800.8|10815.8|10800.8|10815.8|10800.8|10815.1|10800.1|3
1633975350000|2021-10-11 18:02:30|10816.1|10801.1|10818.8|10803.8|10818.8|10803.8|10816.1|10801.1|14
1633975360000|2021-10-11 18:02:40|10816.9|10801.9|10815.3|10800.3|10816.9|10801.9|10815.3|10800.3|1
1633975370000|2021-10-11 18:02:50|10814.7|10799.7|10812.7|10797.7|10814.7|10799.7|10812.7|10797.7|4
1633975380000|2021-10-11 18:03:00|10812.3|10797.3|10811.7|10796.7|10812.3|10797.3|10811.7|10796.7|3
1633975390000|2021-10-11 18:03:10|10811|10796|10811.7|10796.7|10811.7|10796.7|10811|10796|2
1633975400000|2021-10-11 18:03:20|||||||||1
1633975410000|2021-10-11 18:03:30|10812.3|10797.3|10812.3|10797.3|10813|10798|10811.4|10796.4|9
1633975420000|2021-10-11 18:03:40|10813.6|10798.6|10814.3|10799.3|10814.5|10799.5|10813.6|10798.6|7
1633975430000|2021-10-11 18:03:50|10814.6|10799.6|10812.1|10797.1|10814.6|10799.6|10812.1|10797.1|15
1633975440000|2021-10-11 18:04:00|10811.6|10796.6|10807.1|10792.1|10811.6|10796.6|10806.1|10791.1|24
1633975450000|2021-10-11 18:04:10|10806.9|10791.9|10804.4|10789.4|10807.6|10792.6|10804.4|10789.4|4
1633975460000|2021-10-11 18:04:20|10804|10789|10804.4|10789.4|10804.4|10789.4|10804|10789|1
1633975470000|2021-10-11 18:04:30|10804.7|10789.7|10804.7|10789.7|10804.7|10789.7|10804.7|10789.7|0
1633975480000|2021-10-11 18:04:40|10804|10789|10804.9|10789.9|10804.9|10789.9|10802.7|10787.7|24
1633975490000|2021-10-11 18:04:50|10804.6|10789.6|10802.8|10787.8|10804.6|10789.6|10802.1|10787.1|2
1633975500000|2021-10-11 18:05:00|10802.4|10787.4|10802.4|10787.4|10802.4|10787.4|10802.4|10787.4|3
1633975510000|2021-10-11 18:05:10|10803.1|10788.1|10808|10793|10809.3|10794.3|10803.1|10788.1|8
1633975520000|2021-10-11 18:05:20|10808.5|10793.5|10806.1|10791.1|10808.5|10793.5|10805.9|10790.9|17
1633975530000|2021-10-11 18:05:30|10806.3|10791.3|10805.2|10790.2|10806.3|10791.3|10805.2|10790.2|2
1633975540000|2021-10-11 18:05:40|10805.5|10790.5|10813.5|10798.5|10813.5|10798.5|10805.5|10790.5|3
1633975550000|2021-10-11 18:05:50|10813.7|10798.7|10813.5|10798.5|10814.2|10799.2|10813.5|10798.5|1
1633975560000|2021-10-11 18:06:00|10812.6|10797.6|10814.4|10799.4|10814.4|10799.4|10812.6|10797.6|19
1633975570000|2021-10-11 18:06:10|10814.5|10799.5|10815.7|10800.7|10815.7|10800.7|10814.5|10799.5|2
1633975580000|2021-10-11 18:06:20|10815.4|10800.4|10815.4|10800.4|10815.4|10800.4|10814.7|10799.7|6
1633975590000|2021-10-11 18:06:30|10814.8|10799.8|10811.8|10796.8|10814.8|10799.8|10811.8|10796.8|7
1633975600000|2021-10-11 18:06:40|10811.5|10796.5|10809.8|10794.8|10812.1|10797.1|10809.1|10794.1|10
1633975610000|2021-10-11 18:06:50|10810.8|10795.8|10812.8|10797.8|10812.8|10797.8|10810.8|10795.8|2
1633975620000|2021-10-11 18:07:00|10811.8|10796.8|10811.2|10796.2|10811.8|10796.8|10811.2|10796.2|3
1633975630000|2021-10-11 18:07:10|10810.9|10795.9|10810.9|10795.9|10810.9|10795.9|10810.9|10795.9|4
1633975640000|2021-10-11 18:07:20|10808.9|10793.9|10808.9|10793.9|10808.9|10793.9|10808.9|10793.9|1
1633975650000|2021-10-11 18:07:30|10810.4|10795.4|10808.9|10793.9|10810.4|10795.4|10808.9|10793.9|4
1633975660000|2021-10-11 18:07:40|10808.7|10793.7|10808.4|10793.4|10808.7|10793.7|10808.4|10793.4|2
1633975670000|2021-10-11 18:07:50|10807.8|10792.8|10814.1|10799.1|10814.1|10799.1|10807.1|10792.1|20
1633975680000|2021-10-11 18:08:00|10814|10799|10815.1|10800.1|10815.1|10800.1|10814|10799|1
1633975690000|2021-10-11 18:08:10|||||||||1
1633975700000|2021-10-11 18:08:20|10815.3|10800.3|10816.5|10801.5|10816.5|10801.5|10815.3|10800.3|2
1633975710000|2021-10-11 18:08:30|10814.9|10799.9|10814|10799|10814.9|10799.9|10814|10799|2
1633975720000|2021-10-11 18:08:40|10812.2|10797.2|10812.5|10797.5|10812.5|10797.5|10811.9|10796.9|1
1633975730000|2021-10-11 18:08:50|10811.2|10796.2|10811.1|10796.1|10812.1|10797.1|10810.5|10795.5|4
1633975740000|2021-10-11 18:09:00|10810.8|10795.8|10803.8|10788.8|10810.8|10795.8|10803.8|10788.8|17
1633975750000|2021-10-11 18:09:10|10806.3|10791.3|10802.3|10787.3|10806.3|10791.3|10802.3|10787.3|13
1633975760000|2021-10-11 18:09:20|10802.9|10787.9|10804.4|10789.4|10804.4|10789.4|10801.9|10786.9|10
1633975770000|2021-10-11 18:09:30|10804|10789|10801.1|10786.1|10804.2|10789.2|10801|10786|5
1633975780000|2021-10-11 18:09:40|10801.5|10786.5|10801.1|10786.1|10801.5|10786.5|10801.1|10786.1|4
1633975790000|2021-10-11 18:09:50|10802.1|10787.1|10805.6|10790.6|10805.6|10790.6|10802.1|10787.1|2
1633975800000|2021-10-11 18:10:00|10805.3|10790.3|10807.3|10792.3|10807.3|10792.3|10805.3|10790.3|20
1633975810000|2021-10-11 18:10:10|10807.8|10792.8|10802.2|10787.2|10810.8|10795.8|10801.7|10786.7|8
1633975820000|2021-10-11 18:10:20|10802.7|10787.7|10801.1|10786.1|10802.7|10787.7|10798.1|10783.1|3
1633975830000|2021-10-11 18:10:30|10800.6|10785.6|10797.2|10782.2|10800.6|10785.6|10795.1|10780.1|1
1633975840000|2021-10-11 18:10:40|10795.6|10780.6|10795.6|10780.6|10795.6|10780.6|10795.6|10780.6|2
1633975850000|2021-10-11 18:10:50|10795.7|10780.7|10788.2|10773.2|10795.7|10780.7|10787.6|10772.6|29
1633975860000|2021-10-11 18:11:00|10787.6|10772.6|10788.7|10773.7|10788.7|10773.7|10787.6|10772.6|5
1633975880000|2021-10-11 18:11:20|10788.4|10773.4|10788.7|10773.7|10788.7|10773.7|10788.4|10773.4|5
1633975890000|2021-10-11 18:11:30|10789.1|10774.1|10790.7|10775.7|10790.7|10775.7|10789.1|10774.1|1
1633975900000|2021-10-11 18:11:40|10790.9|10775.9|10800.7|10785.7|10800.7|10785.7|10790.9|10775.9|23
1633975910000|2021-10-11 18:11:50|10800.4|10785.4|10805.2|10790.2|10805.2|10790.2|10800.4|10785.4|7
1633975920000|2021-10-11 18:12:00|10807.5|10792.5|10813.2|10798.2|10813.2|10798.2|10807.5|10792.5|6
1633975930000|2021-10-11 18:12:10|10814.7|10799.7|10806.1|10791.1|10815.2|10800.2|10806.1|10791.1|4
1633975940000|2021-10-11 18:12:20|10805.7|10790.7|10807.6|10792.6|10807.6|10792.6|10804.1|10789.1|23
1633975950000|2021-10-11 18:12:30|10808.1|10793.1|10809.6|10794.6|10809.9|10794.9|10808.1|10793.1|7
1633975970000|2021-10-11 18:12:50|10809.9|10794.9|10810.6|10795.6|10810.6|10795.6|10809.9|10794.9|5
1633975980000|2021-10-11 18:13:00|10810.2|10795.2|10806.9|10791.9|10810.6|10795.6|10806.9|10791.9|6
1633975990000|2021-10-11 18:13:10|10807.9|10792.9|10807.9|10792.9|10807.9|10792.9|10807.9|10792.9|9
1633976000000|2021-10-11 18:13:20|10809.4|10794.4|10808.7|10793.7|10809.4|10794.4|10808.7|10793.7|9
1633976010000|2021-10-11 18:13:30|10809.1|10794.1|10809.6|10794.6|10809.6|10794.6|10808.6|10793.6|8
1633976020000|2021-10-11 18:13:40|10811.2|10796.2|10809.9|10794.9|10811.2|10796.2|10804.9|10789.9|27
1633976030000|2021-10-11 18:13:50|10809.8|10794.8|10803.3|10788.3|10810.3|10795.3|10803.3|10788.3|46
1633976040000|2021-10-11 18:14:00|10802.7|10787.7|10822.7|10807.7|10824.3|10809.3|10802.7|10787.7|79
1633976050000|2021-10-11 18:14:10|10823.3|10808.3|10827.4|10812.4|10831.6|10816.6|10823.3|10808.3|60
1633976060000|2021-10-11 18:14:20|10826.7|10811.7|10819.7|10804.7|10829.3|10814.3|10819.7|10804.7|100
1633976070000|2021-10-11 18:14:30|10819.5|10804.5|10824.8|10809.8|10824.9|10809.9|10819.5|10804.5|88
1633976080000|2021-10-11 18:14:40|10824.6|10809.6|10834.5|10819.5|10834.5|10819.5|10824.6|10809.6|85
1633976090000|2021-10-11 18:14:50|10834.7|10819.7|10830.9|10815.9|10834.7|10819.7|10825.1|10810.1|96
1633976100000|2021-10-11 18:15:00|10831.9|10816.9|10829.8|10814.8|10833.3|10818.3|10829.8|10814.8|32
1633976110000|2021-10-11 18:15:10|10827.3|10812.3|10826.3|10811.3|10827.3|10812.3|10825.4|10810.4|9
1633976120000|2021-10-11 18:15:20|10826.7|10811.7|10826|10811|10826.7|10811.7|10826|10811|4
1633976130000|2021-10-11 18:15:30|10826.2|10811.2|10826.7|10811.7|10827.2|10812.2|10826.2|10811.2|1
1633976140000|2021-10-11 18:15:40|10825.7|10810.7|10825.7|10810.7|10826.7|10811.7|10825.7|10810.7|6
1633976150000|2021-10-11 18:15:50|10826.7|10811.7|10826.6|10811.6|10827.7|10812.7|10826.4|10811.4|12
1633976160000|2021-10-11 18:16:00|10819.9|10804.9|10823.6|10808.6|10823.6|10808.6|10819.9|10804.9|8
1633976170000|2021-10-11 18:16:10|10822.4|10807.4|10825.1|10810.1|10825.1|10810.1|10822.4|10807.4|1
1633976180000|2021-10-11 18:16:20|10824.9|10809.9|10821.6|10806.6|10824.9|10809.9|10819.9|10804.9|11
1633976190000|2021-10-11 18:16:30|10822.5|10807.5|10822.1|10807.1|10824.1|10809.1|10820.4|10805.4|2
1633976200000|2021-10-11 18:16:40|10821.9|10806.9|10821.6|10806.6|10821.9|10806.9|10820.6|10805.6|28
1633976210000|2021-10-11 18:16:50|10821.9|10806.9|10822.6|10807.6|10822.6|10807.6|10821.9|10806.9|5
1633976220000|2021-10-11 18:17:00|10822.4|10807.4|10822.4|10807.4|10822.4|10807.4|10822.4|10807.4|0
1633976230000|2021-10-11 18:17:10|10822.2|10807.2|10822.4|10807.4|10823|10808|10822.2|10807.2|10
1633976240000|2021-10-11 18:17:20|10821.9|10806.9|10820.4|10805.4|10821.9|10806.9|10820.4|10805.4|0
1633976250000|2021-10-11 18:17:30|10819.7|10804.7|10819.7|10804.7|10819.7|10804.7|10819.7|10804.7|34
1633976260000|2021-10-11 18:17:40|10819.1|10804.1|10819.4|10804.4|10819.4|10804.4|10819.1|10804.1|9
1633976280000|2021-10-11 18:18:00|10820|10805|10819.7|10804.7|10820|10805|10819.5|10804.5|7
1633976290000|2021-10-11 18:18:10|10819.9|10804.9|10819.5|10804.5|10819.9|10804.9|10819.5|10804.5|0
1633976310000|2021-10-11 18:18:30|10820|10805|10817.8|10802.8|10820|10805|10816.5|10801.5|2
1633976320000|2021-10-11 18:18:40|10820|10805|10820|10805|10820|10805|10820|10805|0
1633976330000|2021-10-11 18:18:50|10820.4|10805.4|10820.5|10805.5|10821|10806|10820.4|10805.4|1
1633976340000|2021-10-11 18:19:00|10820.9|10805.9|10820.5|10805.5|10820.9|10805.9|10820.4|10805.4|5
1633976350000|2021-10-11 18:19:10|10821|10806|10822.7|10807.7|10822.7|10807.7|10821|10806|4
1633976360000|2021-10-11 18:19:20|10822.9|10807.9|10823.4|10808.4|10824.7|10809.7|10822.9|10807.9|2
1633976370000|2021-10-11 18:19:30|10823|10808|10823|10808|10823|10808|10822.2|10807.2|3
1633976380000|2021-10-11 18:19:40|10822.4|10807.4|10822.5|10807.5|10822.6|10807.6|10822.4|10807.4|2
1633976390000|2021-10-11 18:19:50|10823.2|10808.2|10821.4|10806.4|10827.2|10812.2|10821.4|10806.4|7
1634000400000|2021-10-12 01:00:00|10789.1|10751.6|10761|10723.5|10789.1|10751.6|10756.5|10719|19
1634000410000|2021-10-12 01:00:10|10761.2|10723.7|10777|10739.5|10777|10739.5|10760.3|10723.7|2
1634000420000|2021-10-12 01:00:20|10776.1|10738.6|10754.3|10739.3|10776.1|10739.3|10754.3|10732|0
1634000430000|2021-10-12 01:00:30|10751.8|10736.8|10749.5|10712|10756.5|10736.8|10747.3|10712|4
1634000440000|2021-10-12 01:00:40|10753.5|10716|10747.5|10710|10753.5|10716|10747.5|10710|0
1634000450000|2021-10-12 01:00:50|10740.2|10715.2|10737.8|10712.8|10740.2|10715.2|10737.8|10712.8|3
1634000460000|2021-10-12 01:01:00|10737.9|10712.9|10738.4|10713.4|10739.2|10714.2|10737.9|10712.9|4
1634000470000|2021-10-12 01:01:10|10738.2|10713.2|10717.9|10702.9|10738.2|10719.9|10715.7|10700.7|24
1634000480000|2021-10-12 01:01:20|10716.9|10701.9|10728.1|10690.6|10728.3|10701.9|10707.1|10690.6|19
1634000490000|2021-10-12 01:01:30|10727.8|10690.3|10719|10704|10727.8|10704|10710.1|10688.3|3
1634000500000|2021-10-12 01:01:40|10719.9|10694.9|10721|10696|10721|10699.5|10714.5|10694.1|4
1634000510000|2021-10-12 01:01:50|10716.5|10701.5|10721.3|10696.3|10721.3|10701.5|10716.5|10696.3|0
1634000520000|2021-10-12 01:02:00|10721|10696|10739.5|10724.5|10739.5|10724.5|10721|10696|17
1634000530000|2021-10-12 01:02:10|10745.5|10730.5|10754|10729|10754|10734|10745.5|10727.1|3
1634000540000|2021-10-12 01:02:20|10749.2|10724.2|10749.5|10724.5|10749.5|10724.5|10749.2|10724.2|0
1634000550000|2021-10-12 01:02:30|10749|10734|10758.5|10743.5|10758.5|10743.5|10749|10734|1
1634000560000|2021-10-12 01:02:40|10762.5|10747.5|10780|10742.5|10780|10751.5|10762.5|10742.5|2
1634000570000|2021-10-12 01:02:50|10778.4|10753.4|10765.1|10750.1|10778.4|10753.4|10765.1|10750.1|1
1634000580000|2021-10-12 01:03:00|10778|10740.5|10767.5|10752.5|10778|10752.5|10767.5|10740.5|0
1634000590000|2021-10-12 01:03:10|10770.7|10755.7|10771.3|10756.3|10771.3|10756.3|10770.3|10755.3|4
1634000600000|2021-10-12 01:03:20|10780.5|10765.5|10794|10769|10794|10773|10780.5|10765.5|2
1634000610000|2021-10-12 01:03:30|10801.1|10763.6|10801.1|10763.6|10801.1|10763.6|10801.1|10763.6|6
1634000620000|2021-10-12 01:03:40|10802.1|10787.1|10802.1|10787.1|10802.1|10787.1|10802.1|10787.1|3
1634000630000|2021-10-12 01:03:50|10803|10788|10811.2|10796.2|10811.2|10796.2|10803|10788|1
1634000640000|2021-10-12 01:04:00|10810.3|10795.3|10803.8|10788.8|10810.3|10795.3|10803.8|10788.8|2
1634000650000|2021-10-12 01:04:10|10804|10789|10806.3|10791.3|10811.8|10791.3|10803|10786.8|2
1634000660000|2021-10-12 01:04:20|10807|10792|10821.1|10806.1|10821.1|10806.1|10806.7|10787.1|2
1634000670000|2021-10-12 01:04:30|10821.3|10806.3|10824.4|10809.4|10824.4|10809.4|10821.3|10806.3|2
1634000680000|2021-10-12 01:04:40|10824|10809|10824|10809|10824|10809|10824|10809|3
1634000690000|2021-10-12 01:04:50|10819.1|10804.1|10815|10777.5|10819.1|10804.1|10798|10760.5|27
1634000700000|2021-10-12 01:05:00|10814.5|10777|10824.5|10809.5|10829.7|10809.5|10814.5|10777|5
1634000710000|2021-10-12 01:05:10|10824.7|10809.7|10823.1|10808.1|10825.4|10810.4|10823.1|10808.1|2
1634000720000|2021-10-12 01:05:20|10828.8|10791.3|10823.1|10785.6|10828.8|10791.3|10813.6|10776.1|0
1634000730000|2021-10-12 01:05:30|10815|10800|10826.6|10811.6|10826.6|10811.6|10815|10800|1
1634000740000|2021-10-12 01:05:40|10814.9|10799.9|10825.3|10810.3|10825.3|10810.3|10814.9|10799.9|1
1634000750000|2021-10-12 01:05:50|10826.8|10811.8|10827.7|10812.7|10828.7|10813.7|10826.1|10811.1|3
1634000760000|2021-10-12 01:06:00|10829.2|10814.2|10819.7|10804.7|10829.2|10814.2|10819.2|10804.2|4
1634000770000|2021-10-12 01:06:10|10828.8|10791.3|10828.6|10791.1|10828.8|10791.3|10828.6|10791.1|0
1634000780000|2021-10-12 01:06:20|10822.6|10797.6|10829|10814|10829|10814|10822.4|10797.4|3
1634000790000|2021-10-12 01:06:30|10821.7|10806.7|10828.6|10813.6|10830|10813.6|10820|10792.3|3
1634000800000|2021-10-12 01:06:40|10817.8|10802.8|10828.6|10813.6|10828.6|10813.6|10814.9|10795.3|6
1634000810000|2021-10-12 01:06:50|10828.2|10813.2|10820.8|10795.8|10832.2|10815.1|10820.8|10795.8|2
1634000820000|2021-10-12 01:07:00|10820.4|10795.4|10820.8|10795.8|10822.3|10801.6|10816.6|10795.4|0
1634000830000|2021-10-12 01:07:10|10815.8|10800.8|10822.5|10797.5|10829.9|10814.9|10815.8|10797.5|8
1634000840000|2021-10-12 01:07:20|10822.7|10797.7|10828.4|10813.4|10828.4|10813.4|10822.3|10797.3|0
1634000850000|2021-10-12 01:07:30|10828.9|10813.9|10828.9|10813.9|10828.9|10813.9|10828.9|10813.9|0
1634000860000|2021-10-12 01:07:40|10829.6|10814.6|10832.6|10817.6|10832.6|10817.6|10829.6|10814.6|1
1634000870000|2021-10-12 01:07:50|||||||||1
1634000880000|2021-10-12 01:08:00|10832|10817|10825.8|10800.8|10832|10817|10823.6|10800.1|4
1634000890000|2021-10-12 01:08:10|10826.1|10801.1|10829.1|10804.1|10835.2|10820.2|10826.1|10801.1|4
1634000900000|2021-10-12 01:08:20|10835.6|10820.6|10838.4|10823.4|10840.3|10825.3|10835.2|10820.2|7
1634000910000|2021-10-12 01:08:30|10837.2|10822.2|10831.3|10816.3|10840.5|10825.5|10831.3|10816.3|4
1634000920000|2021-10-12 01:08:40|10840.5|10825.5|10841.2|10826.2|10841.4|10826.4|10840.5|10825.5|3
1634000930000|2021-10-12 01:08:50|10843.3|10828.3|10840.3|10815.3|10843.3|10828.3|10836.2|10815.3|1
1634000940000|2021-10-12 01:09:00|10837.8|10812.8|10840.4|10802.9|10840.9|10813.8|10836.3|10802.9|6
1634000950000|2021-10-12 01:09:10|10839.9|10802.4|10840.1|10802.6|10840.4|10802.9|10838.7|10801.2|1
1634000960000|2021-10-12 01:09:20|10833.2|10808.2|10833.2|10808.2|10833.2|10808.2|10833.2|10808.2|0
1634000970000|2021-10-12 01:09:30|10833.5|10808.5|10835.7|10810.7|10835.7|10810.7|10833.5|10808.5|2
1634000980000|2021-10-12 01:09:40|10836.3|10811.3|10845.8|10830.8|10845.9|10830.9|10836.3|10805.9|2
1634000990000|2021-10-12 01:09:50|10845.9|10830.9|10844.4|10819.4|10845.9|10830.9|10844.4|10819.4|3
1634001000000|2021-10-12 01:10:00|10842.7|10817.7|10843|10818|10849.4|10833.1|10842.3|10817.3|9
1634001010000|2021-10-12 01:10:10|10849.9|10824.9|10841.1|10826.1|10849.9|10833.6|10841.1|10824.9|9
1634001020000|2021-10-12 01:10:20|10845.8|10830.8|10848.6|10833.6|10848.6|10833.6|10845.8|10830.8|1
1634001030000|2021-10-12 01:10:30|10848.9|10833.9|10841.7|10826.7|10848.9|10833.9|10841.7|10826.7|3
1634001040000|2021-10-12 01:10:40|10842.3|10827.3|10850.8|10835.8|10850.8|10835.8|10842.3|10827.3|4
1634001050000|2021-10-12 01:10:50|10852.9|10827.9|10852.9|10827.9|10852.9|10827.9|10852.9|10827.9|1
1634001060000|2021-10-12 01:11:00|10846.2|10821.2|10844|10819|10849.5|10821.2|10841.7|10811.5|7
1634001070000|2021-10-12 01:11:10|10845.2|10820.2|10857.7|10842.7|10857.7|10842.7|10845.2|10816|21
1634001080000|2021-10-12 01:11:20|10857.2|10842.2|10861.3|10846.3|10861.3|10846.3|10857.2|10842.2|4
1634001090000|2021-10-12 01:11:30|10861|10846|10861|10846|10861|10846|10861|10846|0
1634001100000|2021-10-12 01:11:40|10860.6|10845.6|10860.6|10845.6|10860.6|10845.6|10860.6|10845.6|0
1634001110000|2021-10-12 01:11:50|10863.4|10848.4|10863|10848|10864.7|10849.7|10861.2|10846.2|13
1634001120000|2021-10-12 01:12:00|10863.6|10848.6|10871.1|10856.1|10871.1|10856.1|10863.6|10848.6|10
1634001130000|2021-10-12 01:12:10|10871.6|10856.6|10874.1|10859.1|10874.1|10859.1|10871.6|10856.6|3
1634001140000|2021-10-12 01:12:20|10874.4|10859.4|10870.4|10855.4|10875.8|10860.8|10870.4|10855.4|5
1634001150000|2021-10-12 01:12:30|10868.2|10853.2|10878.2|10863.2|10878.2|10863.2|10868.2|10846.8|1
1634001160000|2021-10-12 01:12:40|10878.9|10863.9|10877.8|10852.8|10879|10864|10875.7|10852.8|1
1634001170000|2021-10-12 01:12:50|10881.7|10844.2|10881.6|10844.1|10881.7|10848.2|10872.6|10843.3|2
1634001180000|2021-10-12 01:13:00|10881.9|10844.4|10884.1|10869.1|10884.1|10869.1|10881.8|10844.3|1
1634001190000|2021-10-12 01:13:10|10884.3|10869.3|10887|10849.5|10887.5|10869.6|10882.9|10849.5|0
1634001200000|2021-10-12 01:13:20|10883.3|10868.3|10888.1|10873.1|10888.1|10873.1|10883|10868|0
1634001210000|2021-10-12 01:13:30|10888.4|10873.4|10889.8|10874.8|10889.8|10874.8|10888.4|10873.4|1
1634001220000|2021-10-12 01:13:40|10888.5|10873.5|10888.6|10863.6|10893|10873.5|10884.7|10855.5|1
1634001230000|2021-10-12 01:13:50|10888.7|10863.7|10886.7|10849.2|10892.8|10863.7|10886.7|10849.2|5
1634001240000|2021-10-12 01:14:00|10886.9|10849.4|10887.6|10850.1|10887.6|10850.1|10886.9|10849.4|1
1634001250000|2021-10-12 01:14:10|10887.7|10850.2|10887.1|10849.6|10887.7|10850.2|10887.1|10849.6|0
1634001260000|2021-10-12 01:14:20|10886.9|10849.4|10886.9|10849.4|10886.9|10849.4|10886.9|10849.4|0
1634001280000|2021-10-12 01:14:40|10887.6|10850.1|10887.8|10850.3|10887.8|10850.3|10887.6|10850.1|4
1634001290000|2021-10-12 01:14:50|10888.3|10850.8|10888.5|10851|10888.8|10851.3|10888.3|10850.8|3
1634001300000|2021-10-12 01:15:00|10888.3|10850.8|10888.3|10850.8|10888.3|10850.8|10888.3|10850.8|0
1634001310000|2021-10-12 01:15:10|10889|10851.5|10888.8|10851.3|10889|10851.5|10888.8|10851.3|7
1634001340000|2021-10-12 01:15:40|10880.2|10855.2|10880.2|10855.2|10880.2|10855.2|10880.2|10855.2|0
1634001350000|2021-10-12 01:15:50|10882.2|10857.2|10882.2|10857.2|10882.2|10857.2|10882.2|10857.2|0
1634001360000|2021-10-12 01:16:00|10888.3|10850.8|10881.3|10856.3|10888.3|10856.3|10881.3|10850.8|3
1634001370000|2021-10-12 01:16:10|10881.5|10856.5|10881.5|10856.5|10881.5|10856.5|10881.5|10856.5|0
1634001410000|2021-10-12 01:16:50|||||||||1
1634001430000|2021-10-12 01:17:10|10870.2|10855.2|10869.7|10854.7|10870.2|10855.2|10869.7|10854.7|2
1634001440000|2021-10-12 01:17:20|10869.5|10854.5|10868.7|10853.7|10869.5|10854.5|10868.2|10853.2|0
1634001450000|2021-10-12 01:17:30|10868.2|10853.2|10867.7|10852.7|10868.2|10853.2|10867.5|10852.5|1
1634001470000|2021-10-12 01:17:50|10867.9|10852.9|10869.7|10844.7|10869.9|10852.9|10866.4|10844.7|8
1634001500000|2021-10-12 01:18:20|10865.2|10850.2|10865.2|10850.2|10865.2|10850.2|10865.2|10850.2|0
1634001520000|2021-10-12 01:18:40|10870.4|10845.4|10865.2|10850.2|10870.4|10850.2|10865.2|10845.4|0
1634001580000|2021-10-12 01:19:40|10870.4|10845.4|10870.4|10845.4|10870.4|10845.4|10870.4|10845.4|0
1634001590000|2021-10-12 01:19:50|10870.2|10845.2|10870.2|10845.2|10870.2|10845.2|10870.2|10845.2|0
1634001620000|2021-10-12 01:20:20|10870.1|10845.1|10869.7|10844.7|10870.1|10845.1|10869.7|10844.7|0
1634001650000|2021-10-12 01:20:50|10867.8|10842.8|10861.7|10846.7|10867.8|10846.7|10861.7|10842.8|1
1634001660000|2021-10-12 01:21:00|10866|10828.5|10862.5|10825|10866|10828.5|10862.5|10825|1
1634001670000|2021-10-12 01:21:10|10851|10826|10851|10826|10851|10826|10851|10826|0
1634001680000|2021-10-12 01:21:20|10846.9|10821.9|10850.8|10813.3|10850.8|10821.9|10846.9|10813.3|1
1634001690000|2021-10-12 01:21:30|10850.6|10813.1|10850.3|10812.8|10850.8|10813.3|10850.3|10812.8|1
1634001700000|2021-10-12 01:21:40|10850.8|10813.3|10849.3|10811.8|10850.8|10813.3|10849.3|10811.8|0
1634001710000|2021-10-12 01:21:50|10845.5|10808|10845.5|10808|10845.5|10808|10845.5|10808|1
1634001720000|2021-10-12 01:22:00|10847|10809.5|10812.5|10775|10849.6|10812.1|10812.5|10775|14
1634001730000|2021-10-12 01:22:10|10811.7|10774.2|10834.1|10796.6|10834.1|10796.6|10811.3|10773.8|2
1634001740000|2021-10-12 01:22:20|10833.6|10796.1|10815.8|10790.8|10833.6|10796.1|10815.8|10790.8|0
1634001750000|2021-10-12 01:22:30|10816.3|10791.3|10821.8|10796.8|10825.1|10796.8|10816.3|10787.6|1
1634001760000|2021-10-12 01:22:40|10822|10797|10823.3|10798.3|10823.3|10798.3|10822|10797|0
1634001770000|2021-10-12 01:22:50|10823.7|10798.7|10831.6|10794.1|10831.6|10799.3|10823.7|10793.4|0
1634001790000|2021-10-12 01:23:10|10831.3|10793.8|10832.1|10794.6|10832.1|10794.6|10831.3|10793.8|2
1634001810000|2021-10-12 01:23:30|10831.8|10794.3|10832.8|10795.3|10832.8|10795.3|10831.8|10794.3|3
1634001820000|2021-10-12 01:23:40|10829.7|10814.7|10829.7|10814.7|10829.7|10814.7|10829.7|10814.7|1
1634001830000|2021-10-12 01:23:50|10831.5|10816.5|10831.5|10816.5|10831.5|10816.5|10831.5|10816.5|0
1634001850000|2021-10-12 01:24:10|10832|10817|10837.2|10812.2|10837.2|10817|10832|10812.2|2
1634001910000|2021-10-12 01:25:10|10838.5|10813.5|10839.2|10814.2|10839.2|10814.2|10838.5|10813.5|2
1634001930000|2021-10-12 01:25:30|10833|10818|10833|10818|10833|10818|10833|10818|0
1634001940000|2021-10-12 01:25:40|10830.7|10815.7|10830.7|10815.7|10830.7|10815.7|10830.7|10815.7|0
1634001960000|2021-10-12 01:26:00|10838.7|10813.7|10838.7|10813.7|10838.7|10813.7|10838.7|10813.7|1
1634002010000|2021-10-12 01:26:50|10838.9|10813.9|10839.2|10814.2|10839.2|10814.2|10838.9|10813.9|0
1634002300000|2021-10-12 01:31:40|||||||||3
1634002330000|2021-10-12 01:32:10|10833.9|10818.9|10833.9|10818.9|10833.9|10818.9|10833.9|10818.9|0
1634002460000|2021-10-12 01:34:20|10830.4|10815.4|10837|10799.5|10837|10815.4|10830.4|10799.5|1
1634002480000|2021-10-12 01:34:40|10833.2|10795.7|10833.2|10795.7|10833.2|10795.7|10833.2|10795.7|0
1634002500000|2021-10-12 01:35:00|10833.6|10796.1|10833.6|10796.1|10833.6|10796.1|10833.6|10796.1|0
1634002510000|2021-10-12 01:35:10|10833.1|10795.6|10833.1|10795.6|10833.1|10795.6|10833.1|10795.6|0
1634002530000|2021-10-12 01:35:30|10832.9|10795.4|10832.9|10795.4|10832.9|10795.4|10832.9|10795.4|1
1634002540000|2021-10-12 01:35:40|10833.2|10795.7|10833.2|10795.7|10833.2|10795.7|10833.2|10795.7|0
1634002590000|2021-10-12 01:36:30|10820.3|10805.3|10820.3|10805.3|10820.3|10805.3|10820.3|10805.3|0
1634002600000|2021-10-12 01:36:40|10817.5|10802.5|10817.5|10802.5|10818|10803|10817.5|10802.5|1
1634002610000|2021-10-12 01:36:50|10823.6|10798.6|10832.5|10795|10832.5|10798.6|10823.6|10795|0
1634002620000|2021-10-12 01:37:00|10833.7|10796.2|10827.1|10802.1|10833.7|10802.1|10827.1|10796.2|0
1634002630000|2021-10-12 01:37:10|10826.5|10801.5|10826.5|10801.5|10826.5|10801.5|10826.5|10801.5|0
1634002890000|2021-10-12 01:41:30|10826|10801|10826|10801|10826|10801|10826|10801|2
1634002900000|2021-10-12 01:41:40|10826.5|10801.5|10826.5|10811.5|10833.7|10811.5|10826.5|10796.2|3
1634002910000|2021-10-12 01:41:50|10832.2|10807.2|10832|10807|10832.2|10807.2|10832|10807|0
1634002920000|2021-10-12 01:42:00|10832.5|10807.5|10832.5|10807.5|10832.5|10807.5|10832.5|10807.5|13
1634002980000|2021-10-12 01:43:00|10825.7|10810.7|10825.7|10810.7|10825.7|10810.7|10825.7|10810.7|0
1634002990000|2021-10-12 01:43:10|10822.2|10807.2|10822.2|10807.2|10822.2|10807.2|10822.2|10807.2|0
1634003020000|2021-10-12 01:43:40|10815.3|10800.3|10802.7|10787.7|10815.3|10800.3|10802.7|10787.7|10
1634003030000|2021-10-12 01:43:50|10801.1|10786.1|10806.2|10781.2|10806.2|10786.1|10800.1|10781.2|0
1634003040000|2021-10-12 01:44:00|10806.8|10781.8|10797.4|10759.9|10807|10782|10790.2|10756.4|2
1634003050000|2021-10-12 01:44:10|10798.4|10760.9|10796.9|10759.4|10798.4|10760.9|10796.9|10759.4|6
1634003060000|2021-10-12 01:44:20|10797.8|10760.3|10792.2|10767.2|10799.4|10767.2|10792.2|10760.3|6
1634003070000|2021-10-12 01:44:30|10798.6|10761.1|10798.6|10761.1|10798.6|10761.1|10798.6|10761.1|0
1634003080000|2021-10-12 01:44:40|10798.9|10761.4|10796.7|10759.2|10798.9|10761.4|10795.4|10757.9|2
1634003090000|2021-10-12 01:44:50|10787.7|10762.7|10796.9|10759.4|10796.9|10762.7|10787.7|10759.4|0
1634003120000|2021-10-12 01:45:20|10796.4|10758.9|10796.4|10758.9|10796.4|10758.9|10796.4|10758.9|0
1634003130000|2021-10-12 01:45:30|10783|10768|10781.2|10766.2|10783|10768|10779.5|10764.5|0
1634003140000|2021-10-12 01:45:40|10783.4|10768.4|10793.7|10768.7|10793.7|10768.7|10783.4|10768.4|2
1634003150000|2021-10-12 01:45:50|10795.2|10770.2|10805.4|10767.9|10805.4|10770.7|10795.2|10767.9|1
1634003160000|2021-10-12 01:46:00|10805.1|10767.6|10810.6|10773.1|10810.6|10773.1|10794.3|10767.6|16
1634003170000|2021-10-12 01:46:10|10810.1|10772.6|10810.1|10772.6|10810.1|10772.6|10809.6|10772.1|1
1634003180000|2021-10-12 01:46:20|10806.3|10781.3|10807|10782|10810.4|10782|10804.3|10772.6|1
1634003190000|2021-10-12 01:46:30|10807.3|10782.3|10799.8|10784.8|10807.3|10784.8|10799.8|10782.3|0
1634003200000|2021-10-12 01:46:40|10801.8|10786.8|10801.8|10786.8|10801.8|10786.8|10801.8|10786.8|0
1634003220000|2021-10-12 01:47:00|10800.9|10785.9|10801.9|10786.9|10811.3|10794.2|10800.9|10773.1|9
1634003230000|2021-10-12 01:47:10|10811.3|10773.8|10806.7|10791.7|10811.5|10791.7|10802.7|10773.8|1
1634003240000|2021-10-12 01:47:20|10809.2|10794.2|10810.2|10795.2|10810.2|10795.2|10806.7|10791.7|0
1634003250000|2021-10-12 01:47:30|10809.2|10794.2|10810.7|10795.7|10810.7|10795.7|10809.2|10794.2|0
1634003260000|2021-10-12 01:47:40|10808.2|10783.2|10805.2|10790.2|10814.8|10790.2|10801.9|10773|2
1634003270000|2021-10-12 01:47:50|10810.5|10773|10799.2|10784.2|10810.5|10791.7|10799.2|10773|0
1634003280000|2021-10-12 01:48:00|10806.7|10791.7|10799.3|10784.3|10810.1|10791.7|10799.3|10772.6|0
1634003290000|2021-10-12 01:48:10|||||||||1
1634003300000|2021-10-12 01:48:20|||||||||1
1634003310000|2021-10-12 01:48:30|10800.8|10775.8|10800.3|10775.3|10800.8|10775.8|10800.3|10775.3|7
1634003320000|2021-10-12 01:48:40|10790.8|10775.8|10790.8|10775.8|10790.8|10775.8|10790.8|10775.8|0
1634003340000|2021-10-12 01:49:00|10797.8|10782.8|10793.3|10778.3|10797.8|10782.8|10793.3|10778.3|15
1634003370000|2021-10-12 01:49:30|10789.5|10774.5|10792.3|10767.3|10792.3|10774.5|10789.5|10767.3|1
1634003390000|2021-10-12 01:49:50|10786.4|10771.4|10786.4|10771.4|10786.4|10771.4|10786.4|10771.4|0
1634003400000|2021-10-12 01:50:00|10784.8|10769.8|10783|10768|10784.8|10769.8|10783|10768|0
1634003410000|2021-10-12 01:50:10|10781|10766|10780.5|10765.5|10781|10766|10780.5|10765.5|0
1634003420000|2021-10-12 01:50:20|10780.3|10765.3|10767.7|10752.7|10780.3|10765.3|10767.7|10752.7|1
1634003430000|2021-10-12 01:50:30|10767.3|10752.3|10766.7|10751.7|10767.3|10752.3|10766.7|10751.7|0
1634003440000|2021-10-12 01:50:40|10765.7|10750.7|10755.4|10717.9|10765.7|10750.7|10753.6|10717.9|15
1634003450000|2021-10-12 01:50:50|10753.4|10715.9|10753.9|10728.9|10763.1|10731.5|10748.3|10712.9|11
1634003460000|2021-10-12 01:51:00|10754.1|10729.1|10754.9|10729.9|10754.9|10733|10746.1|10726.1|10
1634003470000|2021-10-12 01:51:10|10754.8|10729.8|10747.8|10732.8|10755.5|10734.4|10747.8|10729.8|1
1634003480000|2021-10-12 01:51:20|10745.8|10730.8|10745.8|10730.8|10745.8|10730.8|10745.8|10730.8|0
1634003490000|2021-10-12 01:51:30|10747.8|10732.8|10741.4|10726.4|10747.8|10732.8|10741.4|10726.4|7
1634003500000|2021-10-12 01:51:40|10739.9|10724.9|10740|10702.5|10743.8|10728.4|10725|10701|26
1634003510000|2021-10-12 01:51:50|10740.3|10702.8|10730.7|10705.7|10740.7|10705.7|10730.7|10702.5|4
1634003520000|2021-10-12 01:52:00|10731.3|10706.3|10740|10702.5|10740|10706.3|10730.7|10702|5
1634003530000|2021-10-12 01:52:10|10726.7|10711.7|10723.4|10708.4|10726.7|10711.7|10723.2|10708.2|0
1634003540000|2021-10-12 01:52:20|10723.8|10708.8|10726.1|10711.1|10729|10714|10721.3|10706.3|10
1634003550000|2021-10-12 01:52:30|10729|10714|10756.4|10718.9|10756.4|10723|10729|10708.6|1
1634003560000|2021-10-12 01:52:40|10754.2|10716.7|10758.9|10721.4|10759.9|10722.4|10752.6|10715.1|0
1634003570000|2021-10-12 01:52:50|10757.1|10719.6|10753.1|10728.1|10766.9|10732.1|10753.1|10719.6|0
1634003580000|2021-10-12 01:53:00|10753.5|10728.5|10752.1|10737.1|10757.5|10739.6|10750|10728.1|1
1634003590000|2021-10-12 01:53:10|10751.8|10736.8|10747.5|10732.5|10755.9|10736.8|10747.5|10730|0
1634003610000|2021-10-12 01:53:30|10747.9|10732.9|10740.6|10725.6|10747.9|10732.9|10740.5|10725.5|2
1634003620000|2021-10-12 01:53:40|10742.8|10705.3|10743.2|10705.7|10743.2|10705.7|10742.8|10705.3|22
1634003630000|2021-10-12 01:53:50|10743.8|10706.3|10743.3|10705.8|10743.8|10706.3|10743.3|10705.8|6
1634003640000|2021-10-12 01:54:00|10728.8|10713.8|10723|10708|10728.8|10713.8|10723|10708|0
1634003650000|2021-10-12 01:54:10|10723.2|10708.2|10746|10708.5|10746|10708.5|10723.2|10706.5|6
1634003660000|2021-10-12 01:54:20|10739.5|10714.5|10741.3|10703.8|10742.5|10714.5|10739.5|10703.8|4
1634003670000|2021-10-12 01:54:30|10733|10708|10732.6|10707.6|10733|10708|10732.6|10707.6|0
1634003680000|2021-10-12 01:54:40|10732.8|10707.8|10733.1|10708.1|10733.1|10708.1|10732.8|10707.8|0
1634003700000|2021-10-12 01:55:00|10727.6|10712.6|10728.9|10713.9|10733.1|10713.9|10727.6|10708.1|0
1634003710000|2021-10-12 01:55:10|10732.7|10717.7|10732.7|10717.7|10732.7|10717.7|10732.1|10717.1|0
1634003720000|2021-10-12 01:55:20|10727|10712|10727|10712|10727|10712|10727|10712|3
1634003740000|2021-10-12 01:55:40|10726.6|10711.6|10725.4|10710.4|10726.6|10711.6|10725.4|10710.4|0
1634003760000|2021-10-12 01:56:00|10725|10710|10723|10708|10725|10710|10723|10708|10
1634003780000|2021-10-12 01:56:20|10721.8|10706.8|10720.5|10705.5|10721.8|10706.8|10720.5|10705.5|2
1634003790000|2021-10-12 01:56:30|10719|10704|10704.9|10689.9|10719|10704|10704.9|10689.5|3
1634003800000|2021-10-12 01:56:40|10704|10689|10704|10689|10704|10689|10704|10689|1
1634003810000|2021-10-12 01:56:50|10704.9|10689.9|10704.9|10689.9|10704.9|10689.9|10704.9|10689.9|0
1634003820000|2021-10-12 01:57:00|10704.3|10689.3|10705.2|10680.2|10705.7|10689.3|10702.7|10680.2|2
1634003830000|2021-10-12 01:57:10|10705.7|10680.7|10684.8|10669.8|10705.7|10686.4|10684.8|10669.8|5
1634003840000|2021-10-12 01:57:20|10681.6|10666.6|10683.6|10658.6|10685.9|10666.6|10680.4|10658.6|7
1634003850000|2021-10-12 01:57:30|10678.6|10641.1|10678.6|10641.1|10678.6|10641.1|10678.6|10641.1|59
1634003860000|2021-10-12 01:57:40|10679.3|10641.8|10660.1|10635.1|10680.5|10643|10659.9|10634.9|11
1634003870000|2021-10-12 01:57:50|10659.9|10634.9|10675.4|10650.4|10675.9|10650.9|10659.9|10634.9|6
1634003880000|2021-10-12 01:58:00|10675.5|10650.5|10688.2|10650.7|10688.2|10652.9|10667.9|10649.6|5
1634003890000|2021-10-12 01:58:10|10689.6|10652.1|10680.9|10655.9|10689.6|10655.9|10680.9|10652.1|0
1634003900000|2021-10-12 01:58:20|10689.6|10652.1|10689.6|10652.1|10690.6|10664.9|10679.9|10651.6|9
1634003910000|2021-10-12 01:58:30|10683.9|10658.9|10683.9|10658.9|10683.9|10658.9|10683.9|10658.9|0
1634003920000|2021-10-12 01:58:40|10685.1|10660.1|10685.1|10660.1|10685.1|10660.1|10685.1|10660.1|1
1634003930000|2021-10-12 01:58:50|10685.9|10660.9|10685.2|10660.2|10685.9|10660.9|10685.1|10660.1|1
1634003940000|2021-10-12 01:59:00|10684.6|10659.6|10686.4|10671.4|10687.7|10671.4|10680.9|10659.1|1
1634003950000|2021-10-12 01:59:10|10686.9|10671.9|10708.6|10671.1|10709|10677.4|10682.8|10654.9|45
1634003960000|2021-10-12 01:59:20|10709.6|10672.1|10694|10679|10709.6|10681.7|10694|10672.1|1
1634003970000|2021-10-12 01:59:30|10694.4|10679.4|10702.4|10687.4|10702.4|10687.4|10694.4|10679.4|1
1634003980000|2021-10-12 01:59:40|10702.7|10687.7|10702.7|10687.7|10702.7|10687.7|10702.4|10687.4|2
1634003990000|2021-10-12 01:59:50|10703.4|10688.4|10703.4|10688.4|10703.4|10688.4|10703.4|10688.4|0
1634004000000|2021-10-12 02:00:00|10704.9|10689.9|10704.9|10689.9|10704.9|10689.9|10704.9|10689.9|0
1634004010000|2021-10-12 02:00:10|10704.3|10689.3|10707.4|10692.4|10707.4|10692.4|10703.4|10688.4|2
1634004020000|2021-10-12 02:00:20|10708|10693|10714.6|10699.6|10714.6|10699.6|10708|10693|4
1634004030000|2021-10-12 02:00:30|10716.9|10701.9|10726.4|10701.4|10726.4|10701.9|10716.9|10700.9|2
1634004040000|2021-10-12 02:00:40|10723.9|10708.9|10723.9|10708.9|10723.9|10708.9|10723.9|10708.9|0
1634004050000|2021-10-12 02:00:50|10723.4|10708.4|10724.9|10709.9|10724.9|10709.9|10723.4|10708.4|0
1634004060000|2021-10-12 02:01:00|10724.3|10709.3|10718.9|10703.9|10724.3|10709.3|10718.9|10703.9|7
1634004070000|2021-10-12 02:01:10|10731.9|10716.9|10740.3|10725.3|10740.3|10725.3|10731.9|10716.9|8
1634004080000|2021-10-12 02:01:20|10743.4|10728.4|10727.5|10712.5|10743.4|10728.4|10727.5|10712.5|15
1634004090000|2021-10-12 02:01:30|10727.3|10712.3|10727.3|10712.3|10727.3|10712.3|10727.3|10712.3|0
1634004100000|2021-10-12 02:01:40|10726.5|10711.5|10726.5|10711.5|10726.5|10711.5|10726.5|10711.5|1
1634004110000|2021-10-12 02:01:50|10717.8|10702.8|10715.5|10700.5|10717.8|10702.8|10715.5|10700.5|3
1634004120000|2021-10-12 02:02:00|10714|10699|10750.7|10735.7|10750.7|10735.7|10711.2|10696.2|57
1634004130000|2021-10-12 02:02:10|10755.7|10718.2|10748.3|10710.8|10755.7|10718.2|10748.3|10710.8|2
1634004150000|2021-10-12 02:02:30|10748|10710.5|10743.5|10706|10748|10710.5|10743.5|10706|0
1634004160000|2021-10-12 02:02:40|10743.8|10706.3|10743.8|10706.3|10743.8|10706.3|10743.8|10706.3|0
1634004170000|2021-10-12 02:02:50|10740.3|10702.8|10740.3|10702.8|10740.3|10702.8|10740.3|10702.8|0
1634004180000|2021-10-12 02:03:00|10739.5|10702|10726.5|10701.5|10739.5|10702|10726.5|10698.5|1
1634004190000|2021-10-12 02:03:10|10726.9|10701.9|10726.5|10689|10726.9|10701.9|10726.5|10689|1
1634004200000|2021-10-12 02:03:20|10726|10688.5|10732|10694.5|10732|10694.5|10726|10688.5|1
1634004210000|2021-10-12 02:03:30|10731.3|10693.8|10729.9|10692.4|10731.7|10694.2|10729.4|10691.9|7
1634004220000|2021-10-12 02:03:40|10729.8|10692.3|10729|10691.5|10729.8|10692.3|10729|10691.5|0
1634004230000|2021-10-12 02:03:50|10727.3|10689.8|10726.8|10689.3|10727.3|10689.8|10726.8|10689.3|0
1634004240000|2021-10-12 02:04:00|10725.8|10688.3|10716.9|10691.9|10726|10693|10716.9|10688.3|1
1634004250000|2021-10-12 02:04:10|10718.4|10693.4|10713.8|10688.8|10718.4|10699.7|10713.1|10688.8|1
1634004260000|2021-10-12 02:04:20|10720.3|10682.8|10719.2|10681.7|10720.3|10682.8|10718.8|10681.3|1
1634004270000|2021-10-12 02:04:30|10719.5|10682|10693.8|10678.8|10719.9|10682.4|10693.8|10677.9|2
1634004280000|2021-10-12 02:04:40|10693.3|10678.3|10693|10678|10693.3|10678.3|10693|10678|1
1634004290000|2021-10-12 02:04:50|10692.5|10677.5|10692.5|10677.5|10692.5|10677.5|10692.5|10677.5|0
1634004300000|2021-10-12 02:05:00|10691.9|10676.9|10695.5|10658|10695.5|10676.9|10688.8|10656.8|5
1634004320000|2021-10-12 02:05:20|10686.8|10661.8|10704.4|10689.4|10709.9|10689.4|10686.8|10661.8|3
1634004340000|2021-10-12 02:05:40|10709.6|10684.6|10709|10684|10709.6|10684.6|10709|10684|6
1634004350000|2021-10-12 02:05:50|10709.2|10684.2|10709.2|10684.2|10709.2|10684.2|10709.2|10684.2|0
1634004360000|2021-10-12 02:06:00|10707.2|10692.2|10707.2|10692.2|10707.2|10692.2|10707.2|10692.2|0
1634004370000|2021-10-12 02:06:10|10713.5|10698.5|10718.7|10681.2|10719.2|10704.2|10713.5|10681.2|4
1634004380000|2021-10-12 02:06:20|10719.9|10682.4|10718.9|10681.4|10719.9|10682.4|10718.9|10681.4|0
1634004390000|2021-10-12 02:06:30|10718.2|10680.7|10716.9|10679.4|10718.4|10680.9|10716.9|10679.4|0
1634004400000|2021-10-12 02:06:40|10716.7|10679.2|10716.2|10678.7|10716.7|10679.2|10716.2|10678.7|0
1634004410000|2021-10-12 02:06:50|10717.5|10680|10713.5|10676|10717.5|10680|10713.5|10676|0
1634004420000|2021-10-12 02:07:00|10713.3|10675.8|10715.8|10678.3|10716.6|10679.1|10713|10675.5|3
1634004430000|2021-10-12 02:07:10|10715.6|10678.1|10719.9|10682.4|10719.9|10682.4|10715.6|10678.1|0
1634004440000|2021-10-12 02:07:20|10716.5|10679|10716.5|10679|10716.5|10679|10716.5|10679|0
1634004460000|2021-10-12 02:07:40|10716.8|10679.3|10716.8|10679.3|10716.8|10679.3|10716.8|10679.3|0
1634004470000|2021-10-12 02:07:50|10717.3|10679.8|10719.4|10681.9|10719.4|10681.9|10717.3|10679.8|0
1634004480000|2021-10-12 02:08:00|10721.3|10683.8|10718.3|10680.8|10721.3|10683.8|10718.3|10680.8|0
1634004500000|2021-10-12 02:08:20|10715.2|10690.2|10715.2|10690.2|10715.2|10690.2|10715.2|10690.2|0
1634004510000|2021-10-12 02:08:30|10721.6|10684.1|10723.5|10686|10724|10686.5|10721.6|10684.1|0
1634004520000|2021-10-12 02:08:40|10722.9|10685.4|10717.2|10679.7|10722.9|10685.4|10717.2|10679.7|2
1634004540000|2021-10-12 02:09:00|10716.6|10679.1|10716.4|10678.9|10716.6|10679.1|10716.4|10678.9|0
1634004560000|2021-10-12 02:09:20|10716.1|10678.6|10720.6|10683.1|10724.5|10687|10716.1|10678.6|25
1634004580000|2021-10-12 02:09:40|10722.2|10684.7|10723.9|10686.4|10725.9|10688.4|10722.2|10684.7|0
1634004590000|2021-10-12 02:09:50|10718|10693|10718|10693|10718|10693|10718|10693|0
1634004610000|2021-10-12 02:10:10|10718.6|10693.6|10726.5|10689|10726.5|10693.6|10718.6|10689|2
1634004620000|2021-10-12 02:10:20|10734.7|10697.2|10729.1|10714.1|10734.7|10714.1|10728.7|10697.2|1
1634004640000|2021-10-12 02:10:40|10737.7|10722.7|10770|10732.5|10788.5|10751|10737.7|10722.7|10
1634004650000|2021-10-12 02:10:50|10769.8|10732.3|10769.3|10731.8|10769.8|10732.3|10768.8|10731.3|7
1634004660000|2021-10-12 02:11:00|10769.5|10732|10769.5|10732|10769.5|10732|10769.5|10732|0
1634004670000|2021-10-12 02:11:10|10769.3|10731.8|10766.9|10729.4|10769.3|10731.8|10766.9|10729.4|0
1634004680000|2021-10-12 02:11:20|10758.9|10733.9|10765.2|10740.2|10771.3|10740.2|10755|10733.4|10
1634004690000|2021-10-12 02:11:30|10768.7|10731.2|10763|10738|10768.7|10738|10763|10731.2|10
1634004700000|2021-10-12 02:11:40|10763.5|10738.5|10770.6|10733.1|10772.6|10740.5|10762.5|10733.1|8
1634004710000|2021-10-12 02:11:50|10770.8|10733.3|10765|10740|10771.4|10740|10764.3|10733.3|1
1634004720000|2021-10-12 02:12:00|10764.5|10739.5|10764|10739|10764.5|10739.5|10764|10739|4
1634004730000|2021-10-12 02:12:10|10765|10740|10761|10736|10768.5|10740|10760.5|10731|2
1634004740000|2021-10-12 02:12:20|10760.5|10735.5|10760.5|10735.5|10760.5|10735.5|10760.5|10735.5|0
1634004750000|2021-10-12 02:12:30|10759.3|10734.3|10765.9|10728.4|10765.9|10734.3|10759.3|10728.4|15
1634004760000|2021-10-12 02:12:40|10765.6|10728.1|10764.8|10727.3|10765.6|10735.8|10739.9|10714.1|39
1634004770000|2021-10-12 02:12:50|10767.2|10729.7|10765.6|10728.1|10767.2|10729.7|10765.6|10728.1|0
1634004780000|2021-10-12 02:13:00|10768.1|10730.6|10768.1|10730.6|10768.1|10730.6|10768.1|10730.6|0
1634004790000|2021-10-12 02:13:10|10769.3|10731.8|10769.3|10731.8|10769.3|10731.8|10769.3|10731.8|0
1634004830000|2021-10-12 02:13:50|10769|10731.5|10769|10731.5|10769|10731.5|10769|10731.5|0
1634004840000|2021-10-12 02:14:00|10767.7|10730.2|10765.7|10728.2|10767.7|10730.2|10765.4|10727.9|1
1634004850000|2021-10-12 02:14:10|10765|10727.5|10765|10727.5|10765|10727.5|10765|10727.5|0
1634004870000|2021-10-12 02:14:30|10764.8|10727.3|10764.8|10727.3|10764.8|10727.3|10764.8|10727.3|0
1634004880000|2021-10-12 02:14:40|10770.5|10755.5|10798.4|10760.9|10799.1|10768.8|10770.5|10749.5|10
1634004890000|2021-10-12 02:14:50|10800.8|10763.3|10801.8|10764.3|10802.1|10764.6|10800.3|10762.8|13
1634004900000|2021-10-12 02:15:00|10801.4|10763.9|10801.1|10763.6|10801.4|10763.9|10800.8|10763.3|1
1634004910000|2021-10-12 02:15:10|10798.6|10761.1|10794.5|10757|10798.6|10761.1|10794.3|10756.8|0
1634004920000|2021-10-12 02:15:20|10775.1|10737.6|10785.6|10748.1|10786.1|10753.7|10775.1|10737.6|2
1634004930000|2021-10-12 02:15:30|10783.9|10746.4|10782.2|10744.7|10784.9|10747.4|10782.2|10744.7|4
1634004940000|2021-10-12 02:15:40|10782|10744.5|10782|10744.5|10782|10744.5|10782|10744.5|0
1634004950000|2021-10-12 02:15:50|10781.4|10743.9|10751.3|10713.8|10781.4|10743.9|10750.3|10713.8|7
1634004960000|2021-10-12 02:16:00|10747.5|10710|10747.5|10710|10747.5|10710|10747.5|10710|0
1634004970000|2021-10-12 02:16:10|10731.3|10716.3|10747.5|10710|10747.5|10716.3|10722.8|10701.5|3
1634004990000|2021-10-12 02:16:30|10750.1|10712.6|10715.3|10677.8|10750.1|10712.6|10702.8|10677.8|3
1634005000000|2021-10-12 02:16:40|10717.9|10680.4|10720.1|10695.1|10720.1|10695.1|10717.9|10680.4|1
1634005010000|2021-10-12 02:16:50|10726.3|10688.8|10703.7|10666.2|10726.3|10688.8|10703.5|10666|6
1634005040000|2021-10-12 02:17:20|10703.5|10666|10709.3|10671.8|10709.3|10673.6|10688.6|10666|0
1634005050000|2021-10-12 02:17:30|10726.8|10689.3|10725.8|10688.3|10726.8|10689.3|10725.8|10688.3|1
1634005060000|2021-10-12 02:17:40|10725.6|10688.1|10726|10688.5|10726|10688.5|10725.6|10688.1|0
1634005070000|2021-10-12 02:17:50|10693.6|10668.6|10693.6|10668.6|10693.6|10668.6|10693.6|10668.6|0
1634005080000|2021-10-12 02:18:00|10692.6|10667.6|10725|10687.5|10725|10687.5|10692.6|10667|0
1634005090000|2021-10-12 02:18:10|10710.9|10685.9|10724.3|10686.8|10724.3|10686.8|10710.9|10685.9|1
1634005110000|2021-10-12 02:18:30|10725.6|10688.1|10708.6|10671.1|10725.6|10688.1|10708.6|10671.1|0
1634005130000|2021-10-12 02:18:50|10721.1|10683.6|10721.1|10683.6|10721.1|10683.6|10721.1|10683.6|0
1634005140000|2021-10-12 02:19:00|10713.6|10676.1|10713.6|10676.1|10713.6|10676.1|10713.6|10676.1|0
1634005160000|2021-10-12 02:19:20|10715.7|10678.2|10718.6|10681.1|10720.8|10683.3|10715.7|10678.2|0
1634005190000|2021-10-12 02:19:50|10713.6|10676.1|10713.6|10676.1|10713.6|10676.1|10713.6|10676.1|0
1634005210000|2021-10-12 02:20:10|10713.7|10676.2|10713.7|10676.2|10713.7|10676.2|10713.7|10676.2|0
1634005230000|2021-10-12 02:20:30|10722.4|10684.9|10722.4|10684.9|10722.4|10684.9|10722.4|10684.9|0
1634005240000|2021-10-12 02:20:40|10721.7|10684.2|10721.7|10684.2|10721.7|10684.2|10721.7|10684.2|0
1634005270000|2021-10-12 02:21:10|10722.1|10684.6|10722.1|10684.6|10722.1|10684.6|10722.1|10684.6|0
1634005280000|2021-10-12 02:21:20|10721.7|10684.2|10722.1|10684.6|10722.1|10684.6|10721.7|10684.2|0
1634005430000|2021-10-12 02:23:50|10718.2|10680.7|10718.2|10680.7|10718.2|10680.7|10718.2|10680.7|0
1634005440000|2021-10-12 02:24:00|10719.5|10682|10714.1|10676.6|10720.3|10682.8|10713.9|10676.4|0
1634005460000|2021-10-12 02:24:20|10713.5|10676|10713.5|10676|10713.5|10676|10713.5|10676|0
1634005590000|2021-10-12 02:26:30|10713.2|10675.7|10713.2|10675.7|10713.2|10675.7|10713.2|10675.7|0
1634005600000|2021-10-12 02:26:40|10712.9|10675.4|10712.9|10675.4|10712.9|10675.4|10712.9|10675.4|0
1634005660000|2021-10-12 02:27:40|10713.3|10675.8|10713.3|10675.8|10713.3|10675.8|10713.3|10675.8|1
1634005670000|2021-10-12 02:27:50|10712.9|10675.4|10712.9|10675.4|10712.9|10675.4|10712.9|10675.4|0
1634005800000|2021-10-12 02:30:00|10713.3|10675.8|10713.3|10675.8|10713.3|10675.8|10713.1|10675.6|1
1634005810000|2021-10-12 02:30:10|10713.1|10675.6|10713.3|10675.8|10715|10677.5|10708.3|10670.8|4
1634005820000|2021-10-12 02:30:20|10715.8|10678.3|10723.8|10686.3|10723.8|10686.3|10715.8|10678.3|5
1634005830000|2021-10-12 02:30:30|10726.9|10689.4|10745.9|10708.4|10748.9|10711.4|10726.9|10689.4|2
1634005840000|2021-10-12 02:30:40|10739.9|10724.9|10737.9|10700.4|10751.4|10730.3|10731.9|10694.4|3
1634005850000|2021-10-12 02:30:50|10737.6|10700.1|10737.5|10700|10737.6|10700.1|10737.2|10699.7|0
1634005860000|2021-10-12 02:31:00|10737.3|10699.8|10737.3|10699.8|10737.3|10699.8|10737.3|10699.8|0
1634005870000|2021-10-12 02:31:10|10737.1|10699.6|10736.8|10699.3|10737.1|10699.6|10736.8|10699.3|0
1634005880000|2021-10-12 02:31:20|10736.6|10699.1|10735.8|10698.3|10736.8|10699.3|10735.8|10698.3|0
1634005900000|2021-10-12 02:31:40|10753.3|10715.8|10775.8|10738.3|10776|10738.5|10753|10715.8|2
1634005920000|2021-10-12 02:32:00|10774.2|10736.7|10774.2|10736.7|10774.2|10736.7|10774.2|10736.7|0
1634005940000|2021-10-12 02:32:20|10776|10738.5|10776|10738.5|10776|10738.5|10776|10738.5|0
1634005970000|2021-10-12 02:32:50|10770.9|10733.4|10763.3|10725.8|10770.9|10733.4|10763.3|10725.8|0
1634005980000|2021-10-12 02:33:00|10762.8|10725.3|10754.2|10716.7|10762.8|10725.3|10754.2|10716.7|0
1634005990000|2021-10-12 02:33:10|10754.7|10717.2|10754.2|10716.7|10754.7|10717.2|10754.2|10716.7|0
1634006000000|2021-10-12 02:33:20|10754.4|10716.9|10754.7|10717.2|10754.7|10717.2|10754.4|10716.9|0
1634006010000|2021-10-12 02:33:30|10754.5|10717|10754.2|10716.7|10754.5|10717|10754.2|10716.7|0
1634006020000|2021-10-12 02:33:40|10750|10712.5|10750|10712.5|10750|10712.5|10750|10712.5|0
1634006040000|2021-10-12 02:34:00|10747.3|10709.8|10745|10707.5|10747.3|10709.8|10745|10707.5|0
1634006050000|2021-10-12 02:34:10|10745.2|10707.7|10745.2|10707.7|10745.2|10707.7|10745.2|10707.7|0
1634006060000|2021-10-12 02:34:20|10745|10707.5|10744.6|10707.1|10745|10707.5|10744.1|10706.6|1
1634006070000|2021-10-12 02:34:30|10745.2|10707.7|10750.4|10712.9|10750.4|10712.9|10745|10707.5|0
1634006080000|2021-10-12 02:34:40|10750.3|10712.8|10746.2|10708.7|10754.4|10716.9|10746|10708.5|0
1634006090000|2021-10-12 02:34:50|10739.2|10701.7|10739.2|10701.7|10739.2|10701.7|10739.2|10701.7|0
1634006130000|2021-10-12 02:35:30|10755|10740|10755|10740|10755|10740|10755|10740|1
1634006160000|2021-10-12 02:36:00|10754.8|10717.3|10746.3|10708.8|10755.6|10718.1|10746.3|10708.8|3
1634006170000|2021-10-12 02:36:10|10750|10712.5|10758.3|10720.8|10758.3|10720.8|10746|10708.5|0
1634006180000|2021-10-12 02:36:20|10752.2|10714.7|10748.3|10710.8|10752.2|10714.7|10748.3|10710.8|1
1634006200000|2021-10-12 02:36:40|10748.6|10711.1|10746.7|10709.2|10748.6|10711.1|10746.7|10709.2|0
1634006220000|2021-10-12 02:37:00|10740.8|10703.3|10740.8|10703.3|10740.8|10703.3|10740.8|10703.3|0
1634006230000|2021-10-12 02:37:10|10741|10703.5|10746.9|10709.4|10746.9|10709.4|10741|10703.5|1
1634006240000|2021-10-12 02:37:20|10747.2|10709.7|10747.2|10709.7|10747.2|10709.7|10747.2|10709.7|11
1634006250000|2021-10-12 02:37:30|10744.6|10707.1|10744.6|10707.1|10744.6|10707.1|10744.6|10707.1|0
1634006260000|2021-10-12 02:37:40|10748.4|10710.9|10755.5|10718|10755.5|10718|10748.4|10710.9|0
1634006270000|2021-10-12 02:37:50|10755.7|10718.2|10759.7|10722.2|10759.7|10722.2|10755.7|10718.2|0
1634006280000|2021-10-12 02:38:00|10760.2|10722.7|10755|10717.5|10760.2|10722.7|10747|10709.5|0
1634006290000|2021-10-12 02:38:10|10752.1|10714.6|10747|10709.5|10752.1|10714.6|10747|10709.5|0
1634006300000|2021-10-12 02:38:20|10752.5|10715|10754|10716.5|10754|10716.5|10747|10709.5|0
1634006310000|2021-10-12 02:38:30|10747|10709.5|10755.9|10718.4|10755.9|10718.4|10747|10709.5|0
1634006330000|2021-10-12 02:38:50|10747.4|10709.9|10747.4|10709.9|10747.4|10709.9|10747.4|10709.9|0
1634006340000|2021-10-12 02:39:00|10747.5|10710|10755.1|10730.1|10759.4|10730.1|10747.4|10709.9|0
1634006350000|2021-10-12 02:39:10|10748.4|10710.9|10759.4|10721.9|10759.4|10721.9|10748.4|10710.9|0
1634006360000|2021-10-12 02:39:20|10747.4|10709.9|10758.4|10720.9|10758.4|10720.9|10747.4|10709.9|0
1634006370000|2021-10-12 02:39:30|10758|10720.5|10758|10720.5|10758|10720.5|10758|10720.5|0
1634006380000|2021-10-12 02:39:40|10757.4|10719.9|10757.4|10719.9|10757.4|10719.9|10757.4|10719.9|0
1634006390000|2021-10-12 02:39:50|10747.4|10709.9|10753.9|10716.4|10754.4|10716.9|10741.9|10704.4|0
1634006400000|2021-10-12 02:40:00|10755.1|10717.6|10757.4|10719.9|10757.4|10719.9|10755.1|10717.6|0
1634006410000|2021-10-12 02:40:10|10747.5|10710|10752.7|10715.2|10752.9|10715.4|10741.9|10704.4|1
1634006420000|2021-10-12 02:40:20|10748.7|10711.2|10754.7|10717.2|10755.7|10718.2|10741.7|10704.2|0
1634006430000|2021-10-12 02:40:30|10741.7|10704.2|10755.7|10718.2|10755.7|10718.2|10741.7|10704.2|0
1634006440000|2021-10-12 02:40:40|10755.4|10717.9|10755.4|10717.9|10755.4|10717.9|10755.4|10717.9|0
1634006450000|2021-10-12 02:40:50|10750.2|10712.7|10752.4|10714.9|10752.4|10714.9|10741.4|10703.9|0
1634006460000|2021-10-12 02:41:00|10752.7|10715.2|10752.7|10715.2|10752.7|10715.2|10752.7|10715.2|0
1634006480000|2021-10-12 02:41:20|10749.4|10711.9|10752.9|10715.4|10752.9|10715.4|10749.4|10711.9|0
1634006490000|2021-10-12 02:41:30|10749.4|10711.9|10751.4|10713.9|10751.4|10713.9|10749.4|10711.9|0
1634006510000|2021-10-12 02:41:50|10749.4|10711.9|10754.4|10716.9|10754.4|10716.9|10749|10711.5|0
1634006520000|2021-10-12 02:42:00|10752.5|10715|10754|10716.5|10754|10716.5|10750.3|10712.8|0
1634006550000|2021-10-12 02:42:30|10753.4|10715.9|10753|10715.5|10753.4|10715.9|10753|10715.5|11
1634006560000|2021-10-12 02:42:40|10753.6|10716.1|10719.9|10704.9|10754.5|10717|10719.9|10704.9|5
1634006580000|2021-10-12 02:43:00|10723.4|10708.4|10723.4|10708.4|10723.4|10708.4|10723.4|10708.4|0
1634006590000|2021-10-12 02:43:10|10732.2|10694.7|10723.2|10698.2|10732.2|10706.6|10721.6|10690.8|0
1634006610000|2021-10-12 02:43:30|10725.1|10700.1|10728.3|10690.8|10728.3|10703.7|10717.1|10690.8|0
1634006620000|2021-10-12 02:43:40|10722.8|10697.8|10722.8|10697.8|10722.8|10697.8|10722.8|10697.8|0
1634006630000|2021-10-12 02:43:50|10728.3|10690.8|10718.7|10703.7|10728.3|10703.7|10718.7|10690.8|0
1634006640000|2021-10-12 02:44:00|10721.6|10706.6|10721.6|10706.6|10721.6|10706.6|10721.6|10706.6|0
1634006650000|2021-10-12 02:44:10|10732|10717|10722.2|10707.2|10736.2|10717.5|10722.2|10698.7|6
1634006660000|2021-10-12 02:44:20|10721.8|10706.8|10722.8|10707.8|10722.8|10707.8|10721.8|10706.8|0
1634006670000|2021-10-12 02:44:30|10723.8|10708.8|10723.8|10708.8|10723.8|10708.8|10723.8|10708.8|0
1634006680000|2021-10-12 02:44:40|10734.9|10719.9|10754.5|10717|10754.5|10719.9|10734.9|10717|1
1634006700000|2021-10-12 02:45:00|10755.3|10717.8|10756.5|10719|10756.5|10719|10755.3|10717.8|0
1634006740000|2021-10-12 02:45:40|10756|10718.5|10756|10718.5|10756|10718.5|10756|10718.5|0
1634006750000|2021-10-12 02:45:50|10752.3|10714.8|10746|10708.5|10752.3|10714.8|10746|10708.5|0
1634006760000|2021-10-12 02:46:00|10746.5|10709|10745.1|10707.6|10746.5|10709|10745.1|10707.6|0
1634006770000|2021-10-12 02:46:10|10744.8|10707.3|10744.8|10707.3|10744.8|10707.3|10744.8|10707.3|1
1634006780000|2021-10-12 02:46:20|10744.6|10707.1|10744.4|10706.9|10744.6|10707.1|10744.4|10706.9|0
1634006790000|2021-10-12 02:46:30|10743.8|10706.3|10743.5|10706|10743.8|10706.3|10743.5|10706|0
1634006800000|2021-10-12 02:46:40|10744.4|10706.9|10742|10704.5|10744.4|10706.9|10742|10704.5|0
1634006820000|2021-10-12 02:47:00|10742.4|10704.9|10743|10705.5|10743|10705.5|10742.4|10704.9|0
1634006830000|2021-10-12 02:47:10|10741.2|10703.7|10738.5|10701|10741.2|10703.7|10738|10700.5|2
1634006840000|2021-10-12 02:47:20|10737.5|10700|10737|10699.5|10737.5|10700|10737|10699.5|0
1634006850000|2021-10-12 02:47:30|10737.8|10722.8|10737.8|10722.8|10737.8|10722.8|10737.8|10722.8|0
1634006860000|2021-10-12 02:47:40|10737.5|10722.5|10737.5|10722.5|10737.5|10722.5|10737.5|10722.5|0
1634006880000|2021-10-12 02:48:00|10736.5|10721.5|10737.2|10699.7|10737.2|10721.5|10730.2|10699.7|1
1634006890000|2021-10-12 02:48:10|10736.7|10699.2|10736.7|10699.2|10736.7|10699.2|10736.7|10699.2|0
1634006910000|2021-10-12 02:48:30|10736.9|10699.4|10736.9|10699.4|10736.9|10699.4|10736.9|10699.4|0
1634006930000|2021-10-12 02:48:50|10736.4|10698.9|10736.4|10698.9|10736.4|10698.9|10736.4|10698.9|0
1634006940000|2021-10-12 02:49:00|10735.4|10697.9|10735.4|10697.9|10735.4|10697.9|10735.4|10697.9|0
1634006950000|2021-10-12 02:49:10|10735.7|10698.2|10735.7|10698.2|10735.7|10698.2|10735.7|10698.2|0
1634006970000|2021-10-12 02:49:30|10735.4|10697.9|10736|10698.5|10736|10698.5|10735.4|10697.9|0
1634007040000|2021-10-12 02:50:40|10735.3|10697.8|10735.3|10697.8|10735.3|10697.8|10735.3|10697.8|0
1634007050000|2021-10-12 02:50:50|10734.4|10696.9|10733.5|10696|10735.3|10697.8|10733.5|10696|0
1634007060000|2021-10-12 02:51:00|10733.2|10695.7|10734.1|10696.6|10735.3|10697.8|10733.2|10695.7|0
1634007070000|2021-10-12 02:51:10|10733.4|10695.9|10734.3|10696.8|10734.5|10697|10733.4|10695.9|0
1634007080000|2021-10-12 02:51:20|10734.5|10697|10734.5|10697|10734.5|10697|10734.5|10697|0
1634007090000|2021-10-12 02:51:30|10734.3|10696.8|10734.3|10696.8|10734.3|10696.8|10734.3|10696.8|0
1634007110000|2021-10-12 02:51:50|10733.8|10696.3|10733.3|10695.8|10733.8|10696.3|10733.3|10695.8|0
1634007140000|2021-10-12 02:52:20|10733.2|10695.7|10733.2|10695.7|10733.2|10695.7|10733.2|10695.7|0
1634007160000|2021-10-12 02:52:40|10732.5|10695|10732.7|10695.2|10732.7|10695.2|10732.5|10695|0
1634007200000|2021-10-12 02:53:20|10732.3|10694.8|10732.3|10694.8|10732.3|10694.8|10732.3|10694.8|0
1634007210000|2021-10-12 02:53:30|10732.7|10695.2|10731.7|10694.2|10732.7|10695.2|10731.7|10694.2|0
1634007220000|2021-10-12 02:53:40|10727.9|10702.9|10726.1|10711.1|10738.8|10711.1|10726.1|10701.3|2
1634007230000|2021-10-12 02:53:50|10725.5|10710.5|10724.6|10709.6|10725.5|10710.5|10724.6|10709.6|3
1634007240000|2021-10-12 02:54:00|10725.1|10710.1|10729.8|10692.3|10729.8|10710.1|10721.3|10692.3|3
1634007250000|2021-10-12 02:54:10|10709.5|10694.5|10730.5|10693|10730.5|10694.5|10709.5|10685.7|1
1634007260000|2021-10-12 02:54:20|10730.1|10692.6|10729.4|10691.9|10730.1|10692.6|10729.4|10691.9|0
1634007270000|2021-10-12 02:54:30|10729.6|10692.1|10729.9|10692.4|10729.9|10692.4|10729.6|10692.1|0
1634007300000|2021-10-12 02:55:00|10729.6|10692.1|10729.6|10692.1|10729.6|10692.1|10729.6|10692.1|0
1634007340000|2021-10-12 02:55:40|10730.3|10692.8|10730.3|10692.8|10730.3|10692.8|10730.3|10692.8|1
1634007350000|2021-10-12 02:55:50|10730.5|10693|10724.7|10709.7|10730.5|10709.7|10721|10693|0
1634007360000|2021-10-12 02:56:00|10730.4|10705.4|10730.4|10705.4|10730.4|10705.4|10730.4|10705.4|1
1634007380000|2021-10-12 02:56:20|10730.6|10693.1|10732|10694.5|10732|10694.5|10730.4|10692.9|1
1634007390000|2021-10-12 02:56:30|10731.1|10693.6|10732.2|10694.7|10732.2|10704.2|10726.4|10692.9|0
1634007400000|2021-10-12 02:56:40|10730.6|10693.1|10731.6|10694.1|10734.7|10697.2|10730.6|10693.1|0
1634007410000|2021-10-12 02:56:50|10734.7|10697.2|10734.7|10697.2|10734.7|10697.2|10731.6|10694.1|0
1634007440000|2021-10-12 02:57:20|10732.8|10695.3|10732.7|10695.2|10732.8|10695.3|10731.7|10694.2|0
1634007460000|2021-10-12 02:57:40|10731.7|10694.2|10734.7|10697.2|10734.7|10697.2|10730.8|10693.3|0
1634007480000|2021-10-12 02:58:00|10733|10695.5|10724.5|10699.5|10733|10701.9|10724.5|10693.3|0
1634007490000|2021-10-12 02:58:10|10734.3|10696.8|10744.2|10729.2|10744.2|10729.2|10730.8|10693.3|2
1634007500000|2021-10-12 02:58:20|||||||||2
1634007510000|2021-10-12 02:58:30|10751.8|10736.8|10756.2|10741.2|10756.2|10741.2|10751.8|10736.8|2
1634007520000|2021-10-12 02:58:40|10755.9|10740.9|10752.6|10715.1|10755.9|10740.9|10752.6|10715.1|1
1634007530000|2021-10-12 02:58:50|10751.9|10714.4|10751.8|10714.3|10751.9|10714.4|10751.6|10714.1|0
1634007540000|2021-10-12 02:59:00|10751.6|10714.1|10751.1|10713.6|10751.6|10714.1|10751.1|10713.6|0
1634007550000|2021-10-12 02:59:10|10752.1|10714.6|10747.1|10709.6|10753.1|10715.6|10747.1|10709.6|5
1634007560000|2021-10-12 02:59:20|10746.4|10708.9|10752|10714.5|10752|10714.5|10745.1|10707.6|1
1634007570000|2021-10-12 02:59:30|10751.8|10714.3|10751.6|10714.1|10751.8|10714.3|10751.5|10714|0
1634007590000|2021-10-12 02:59:50|10744.3|10706.8|10744.3|10706.8|10744.3|10706.8|10744.3|10706.8|0
1634007610000|2021-10-12 03:00:10|10744.1|10706.6|10744.1|10706.6|10744.1|10706.6|10744.1|10706.6|0
1634007620000|2021-10-12 03:00:20|10744.3|10706.8|10744.9|10707.4|10744.9|10707.4|10744.1|10706.6|0
1634007630000|2021-10-12 03:00:30|10745.8|10708.3|10744.3|10706.8|10745.8|10708.3|10744.1|10706.6|0
1634007640000|2021-10-12 03:00:40|10744.1|10706.6|10744.9|10707.4|10744.9|10707.4|10744.1|10706.6|0
1634007650000|2021-10-12 03:00:50|10745.1|10707.6|10744.3|10706.8|10745.1|10707.6|10744.1|10706.6|0
1634007660000|2021-10-12 03:01:00|10744.1|10706.6|10759.5|10722|10759.5|10722|10744.1|10706.6|2
1634007670000|2021-10-12 03:01:10|10759.6|10722.1|10760.3|10722.8|10760.3|10722.8|10759.6|10722.1|0
1634007680000|2021-10-12 03:01:20|||||||||1
1634007690000|2021-10-12 03:01:30|10752.6|10715.1|10752.6|10715.1|10752.6|10715.1|10752.6|10715.1|0
1634007700000|2021-10-12 03:01:40|10771.4|10733.9|10764.1|10726.6|10771.4|10754|10764.1|10726.6|6
1634007720000|2021-10-12 03:02:00|10761.6|10724.1|10761.6|10724.1|10761.6|10724.1|10761.6|10724.1|0
1634007730000|2021-10-12 03:02:10|10763.5|10726|10767.3|10729.8|10770.3|10732.8|10763.5|10726|1
1634007740000|2021-10-12 03:02:20|10767.5|10730|10767.8|10730.3|10767.8|10730.3|10767.5|10730|1
1634007750000|2021-10-12 03:02:30|10768.3|10730.8|10768.1|10730.6|10768.3|10730.8|10768.1|10730.6|0
1634007780000|2021-10-12 03:03:00|10768.5|10731|10768.6|10731.1|10768.6|10731.1|10768.5|10731|1
1634007790000|2021-10-12 03:03:10|10768.5|10731|10768.6|10731.1|10768.6|10731.1|10768.5|10731|0
1634007820000|2021-10-12 03:03:40|10769.8|10732.3|10770.3|10732.8|10770.3|10732.8|10768.6|10731.1|0
1634007840000|2021-10-12 03:04:00|10772.8|10735.3|10772.8|10735.3|10772.8|10735.3|10772.8|10735.3|0
1634007860000|2021-10-12 03:04:20|10773.6|10736.1|10783.7|10746.2|10783.7|10746.2|10772.8|10735.3|0
1634007870000|2021-10-12 03:04:30|10777.9|10752.9|10777.9|10752.9|10777.9|10752.9|10777.9|10752.9|1
1634007890000|2021-10-12 03:04:50|10784|10746.5|10778.4|10753.4|10784|10753.4|10778.4|10746.2|0
1634007900000|2021-10-12 03:05:00|10783.7|10746.2|10777.1|10762.1|10784.3|10763.4|10772.4|10746.2|1
1634007910000|2021-10-12 03:05:10|10780.2|10765.2|10786|10761|10791.6|10769.5|10780.2|10754.1|5
1634007920000|2021-10-12 03:05:20|10793.3|10768.3|10798.1|10760.6|10798.1|10779.5|10793.2|10759.4|4
1634007930000|2021-10-12 03:05:30|10797.8|10760.3|10796.6|10759.1|10797.8|10773.9|10788.9|10759.1|1
1634007940000|2021-10-12 03:05:40|10798.2|10760.7|10815.1|10790.1|10815.6|10790.6|10792|10760.7|16
1634007960000|2021-10-12 03:06:00|10814.4|10789.4|10814.9|10789.9|10814.9|10789.9|10814.4|10789.4|1
1634007970000|2021-10-12 03:06:10|10814.7|10789.7|10813.9|10788.9|10814.7|10789.7|10813.9|10788.9|0
1634007980000|2021-10-12 03:06:20|10814.1|10789.1|10816.9|10791.9|10816.9|10791.9|10813.9|10788.9|7
1634008000000|2021-10-12 03:06:40|10822.7|10785.2|10824|10786.5|10825.8|10788.3|10822.7|10785.2|1
1634008010000|2021-10-12 03:06:50|10823.4|10785.9|10823.4|10785.9|10823.4|10785.9|10823.4|10785.9|0
1634008020000|2021-10-12 03:07:00|10824.3|10786.8|10827.7|10790.2|10827.7|10790.2|10823.8|10786.3|3
1634008040000|2021-10-12 03:07:20|10827.5|10790|10825|10787.5|10827.5|10790|10825|10787.5|0
1634008050000|2021-10-12 03:07:30|10825.3|10787.8|10825.8|10788.3|10826|10788.5|10825.3|10787.8|0
1634008060000|2021-10-12 03:07:40|10805.7|10790.7|10825.8|10788.3|10826.4|10790.7|10805.7|10788.3|1
1634008080000|2021-10-12 03:08:00|10825.4|10787.9|10825.4|10787.9|10825.8|10788.3|10825.4|10787.9|0
1634008090000|2021-10-12 03:08:10|10825|10787.5|10824.9|10787.4|10825|10787.5|10824.2|10786.7|0
1634008100000|2021-10-12 03:08:20|10825.2|10787.7|10821.4|10783.9|10825.4|10787.9|10821.4|10783.9|1
1634008110000|2021-10-12 03:08:30|10823.9|10786.4|10814.2|10789.2|10824.4|10791.2|10800.6|10782.9|1
1634008120000|2021-10-12 03:08:40|10821.9|10784.4|10817.8|10792.8|10821.9|10792.8|10815.7|10784.4|1
1634008130000|2021-10-12 03:08:50|10825|10787.5|10819.3|10794.3|10826.2|10794.3|10819.3|10787.5|0
1634008140000|2021-10-12 03:09:00|10820.6|10795.6|10822.5|10797.5|10827.2|10797.5|10820.6|10789.7|0
1634008150000|2021-10-12 03:09:10|10822.8|10797.8|10822.8|10797.8|10822.8|10797.8|10822.8|10797.8|0
1634008160000|2021-10-12 03:09:20|10821.8|10796.8|10821.8|10796.8|10821.8|10796.8|10821.8|10796.8|0
1634008170000|2021-10-12 03:09:30|10817.3|10792.3|10817.2|10779.7|10818.4|10793.4|10817.2|10779.7|3
1634008180000|2021-10-12 03:09:40|10819.7|10782.2|10819.7|10782.2|10821.7|10784.2|10818.8|10781.3|0
1634008190000|2021-10-12 03:09:50|10818.8|10781.3|10817.7|10780.2|10818.8|10781.3|10817.2|10779.7|0
1634008200000|2021-10-12 03:10:00|10818.3|10780.8|10818.3|10780.8|10819.7|10782.2|10818.1|10780.6|0
1634008210000|2021-10-12 03:10:10|10818.1|10780.6|10818.1|10780.6|10818.1|10780.6|10818.1|10780.6|0
1634008220000|2021-10-12 03:10:20|10825.1|10810.1|10823.7|10786.2|10830.2|10810.1|10819.1|10781.6|6
1634008230000|2021-10-12 03:10:30|10824.3|10786.8|10825|10787.5|10825|10787.5|10824.3|10786.8|2
1634008240000|2021-10-12 03:10:40|10824.3|10786.8|10824.5|10787|10824.5|10787|10818.2|10780.7|1
1634008250000|2021-10-12 03:10:50|10825.5|10788|10820.3|10795.3|10826.4|10795.3|10820.3|10788|1
1634008260000|2021-10-12 03:11:00|10820.8|10795.8|10831.7|10816.7|10831.7|10816.7|10820.8|10795.8|4
1634008270000|2021-10-12 03:11:10|10831.2|10816.2|10844.2|10819.2|10844.4|10826.9|10831.1|10816.1|6
1634008280000|2021-10-12 03:11:20|10844.1|10819.1|10843.9|10818.9|10844.1|10819.1|10843.7|10818.7|1
1634008290000|2021-10-12 03:11:30|10848.9|10811.4|10848.9|10811.4|10848.9|10811.4|10848.9|10811.4|2
1634008300000|2021-10-12 03:11:40|10848|10810.5|10842.2|10804.7|10848|10810.5|10840.2|10802.7|0
1634008310000|2021-10-12 03:11:50|10842.3|10804.8|10841.7|10804.2|10842.3|10804.8|10841.4|10803.9|1
1634008320000|2021-10-12 03:12:00|10841.4|10803.9|10840.7|10803.2|10842.1|10804.6|10840.7|10803.2|0
1634008330000|2021-10-12 03:12:10|10839.7|10802.2|10835.4|10797.9|10839.7|10802.2|10830.4|10792.9|1
1634008340000|2021-10-12 03:12:20|10836.3|10798.8|10837.5|10800|10839.3|10801.8|10835.9|10798.4|2
1634008350000|2021-10-12 03:12:30|10837.2|10799.7|10816.6|10801.6|10837.2|10802.4|10813.4|10795.7|4
1634008360000|2021-10-12 03:12:40|10816.8|10801.8|10839.1|10801.6|10839.7|10802.2|10816.8|10790.9|2
1634008370000|2021-10-12 03:12:50|10838.2|10800.7|10823.9|10808.9|10838.2|10808.9|10822.4|10800.7|1
1634008380000|2021-10-12 03:13:00|10835.9|10810.9|10843.2|10805.7|10843.2|10826.4|10830.9|10805.7|4
1634008390000|2021-10-12 03:13:10|10837.9|10812.9|10846.7|10809.2|10846.7|10814.7|10837.9|10809.2|2
1634008400000|2021-10-12 03:13:20|10846.5|10809|10841.9|10816.9|10848.1|10816.9|10841|10808.7|0
1634008410000|2021-10-12 03:13:30|10843.5|10818.5|10842.8|10817.8|10843.5|10818.5|10842.8|10817.8|0
1634008420000|2021-10-12 03:13:40|10843.2|10818.2|10853.4|10815.9|10853.4|10818.2|10843.2|10815.9|6
1634008440000|2021-10-12 03:14:00|10853.2|10815.7|10853.2|10815.7|10853.2|10815.7|10853.2|10815.7|0
1634008460000|2021-10-12 03:14:20|10853|10815.5|10852.3|10814.8|10853|10815.5|10852.3|10814.8|0
1634008480000|2021-10-12 03:14:40|10852|10814.5|10852|10814.5|10852|10814.5|10852|10814.5|0
1634008490000|2021-10-12 03:14:50|10852.3|10814.8|10852.1|10814.6|10852.3|10814.8|10852.1|10814.6|0
1634008500000|2021-10-12 03:15:00|10849.9|10812.4|10846.4|10808.9|10849.9|10812.4|10844.2|10806.7|8
1634008510000|2021-10-12 03:15:10|10845.2|10807.7|10843.2|10805.7|10845.2|10807.7|10843.2|10805.7|0
1634008520000|2021-10-12 03:15:20|10842.2|10804.7|10835.8|10810.8|10843.2|10810.8|10835.8|10804.7|0
1634008530000|2021-10-12 03:15:30|10833.9|10808.9|10832.7|10795.2|10833.9|10808.9|10828.5|10794.2|2
1634008540000|2021-10-12 03:15:40|10832.3|10794.8|10830.7|10793.2|10832.3|10794.8|10830.7|10793.2|0
1634008550000|2021-10-12 03:15:50|10831.7|10794.2|10831.7|10794.2|10831.7|10794.2|10831.7|10794.2|0
1634008560000|2021-10-12 03:16:00|10832.6|10795.1|10832.6|10795.1|10832.6|10795.1|10832.6|10795.1|0
1634008570000|2021-10-12 03:16:10|10833.7|10796.2|10841.9|10826.9|10841.9|10826.9|10823.1|10793.5|3
1634008580000|2021-10-12 03:16:20|10842.7|10805.2|10842.7|10805.2|10842.7|10805.2|10842.7|10805.2|4
1634008590000|2021-10-12 03:16:30|10841.8|10804.3|10840.7|10803.2|10841.8|10804.3|10840.4|10802.9|0
1634008600000|2021-10-12 03:16:40|10834.5|10797|10837.7|10800.2|10837.7|10800.2|10834.5|10797|0
1634008610000|2021-10-12 03:16:50|10836.9|10799.4|10834.2|10796.7|10837.1|10799.6|10834.2|10796.7|1
1634008620000|2021-10-12 03:17:00|10834.9|10797.4|10832.2|10794.7|10834.9|10797.4|10832.2|10794.7|0
1634008630000|2021-10-12 03:17:10|10831.8|10794.3|10831.5|10794|10831.8|10794.3|10831.5|10794|0
1634008650000|2021-10-12 03:17:30|10831|10793.5|10831|10793.5|10831|10793.5|10831|10793.5|0
1634008670000|2021-10-12 03:17:50|10830.1|10792.6|10828.5|10791|10830.1|10792.6|10828.5|10791|0
1634008700000|2021-10-12 03:18:20|10827.4|10789.9|10827.4|10789.9|10827.4|10789.9|10827.4|10789.9|1
1634008710000|2021-10-12 03:18:30|10827.1|10789.6|10827.1|10789.6|10827.1|10789.6|10827.1|10789.6|0
1634008720000|2021-10-12 03:18:40|10825.2|10787.7|10825.2|10787.7|10825.2|10787.7|10825.2|10787.7|0
1634008730000|2021-10-12 03:18:50|10826.9|10789.4|10824.9|10787.4|10827.1|10789.6|10824.9|10787.4|0
1634008740000|2021-10-12 03:19:00|10824.5|10787|10814.4|10776.9|10825.4|10787.9|10814.4|10776.9|2
1634008750000|2021-10-12 03:19:10|10817.1|10779.6|10814.3|10776.8|10817.1|10779.6|10814.3|10776.8|0
1634008770000|2021-10-12 03:19:30|10815.2|10777.7|10817.2|10779.7|10817.8|10780.3|10815.2|10777.7|1
1634008780000|2021-10-12 03:19:40|10817.6|10780.1|10818|10780.5|10818|10780.5|10817.4|10779.9|0
1634008800000|2021-10-12 03:20:00|10817.7|10780.2|10818|10780.5|10818|10780.5|10817.7|10780.2|0
1634008810000|2021-10-12 03:20:10|10817.7|10780.2|10817.7|10780.2|10817.7|10780.2|10817.7|10780.2|0
1634008830000|2021-10-12 03:20:30|10817.9|10780.4|10818|10780.5|10818.2|10780.7|10817.7|10780.2|0
1634008840000|2021-10-12 03:20:40|10816.9|10779.4|10807.3|10782.3|10816.9|10782.3|10807.3|10777.8|0
1634008850000|2021-10-12 03:20:50|10814.8|10777.3|10805.3|10780.3|10816.1|10787.3|10798.8|10775.1|0
1634008900000|2021-10-12 03:21:40|10805|10780|10805|10780|10805|10780|10805|10780|0
1634008920000|2021-10-12 03:22:00|10816.6|10779.1|10816.2|10778.7|10816.6|10779.1|10816.1|10778.6|2
1634009000000|2021-10-12 03:23:20|10815.2|10777.7|10815.6|10778.1|10815.6|10778.1|10815.2|10777.7|0
1634009010000|2021-10-12 03:23:30|10816.2|10778.7|10816.2|10778.7|10816.2|10778.7|10815.9|10778.4|0
1634009020000|2021-10-12 03:23:40|10809.1|10784.1|10815.9|10778.4|10816.2|10784.1|10808.1|10778.4|0
1634009030000|2021-10-12 03:23:50|10816.2|10778.7|10816.2|10778.7|10816.2|10778.7|10816.2|10778.7|0
1634009050000|2021-10-12 03:24:10|10815.9|10778.4|10815.9|10778.4|10815.9|10778.4|10815.9|10778.4|0
1634009060000|2021-10-12 03:24:20|10815.6|10778.1|10808.8|10783.8|10815.9|10783.8|10808.8|10778.1|0
1634009070000|2021-10-12 03:24:30|10807.8|10782.8|10802.3|10787.3|10815.9|10787.3|10802.3|10777.5|0
1634009080000|2021-10-12 03:24:40|10811.7|10774.2|10805.5|10780.5|10811.7|10784.2|10798.8|10774.2|0
1634009090000|2021-10-12 03:24:50|10804.4|10779.4|10804.7|10779.7|10804.7|10779.7|10804.4|10779.4|0
1634009100000|2021-10-12 03:25:00|10804.4|10779.4|10804.7|10779.7|10804.7|10779.7|10804.4|10779.4|0
1634009140000|2021-10-12 03:25:40|10806.3|10781.3|10806.3|10781.3|10806.3|10781.3|10806.3|10781.3|0
1634009160000|2021-10-12 03:26:00|10805.9|10780.9|10804.7|10779.7|10806.3|10785.4|10798.8|10779.4|0
1634009190000|2021-10-12 03:26:30|10799.2|10784.2|10799.2|10784.2|10799.2|10784.2|10799.2|10784.2|0
1634009200000|2021-10-12 03:26:40|10804.7|10779.7|10799.7|10784.7|10804.7|10784.7|10798.8|10779.7|0
1634009210000|2021-10-12 03:26:50|10804.7|10779.7|10798.8|10783.8|10804.7|10783.8|10798.8|10779.7|0
1634009220000|2021-10-12 03:27:00|10793.7|10778.7|10799.1|10761.6|10802.1|10778.7|10793.7|10761.6|1
1634009230000|2021-10-12 03:27:10|10802.6|10765.1|10792.1|10767.1|10802.6|10768.8|10789.3|10763.3|0
1634009240000|2021-10-12 03:27:20|10799.5|10762|10790.6|10753.1|10802.1|10769|10789.3|10753.1|1
1634009250000|2021-10-12 03:27:30|10790.1|10752.6|10790.1|10752.6|10790.1|10752.6|10790.1|10752.6|1
1634009260000|2021-10-12 03:27:40|10782.3|10757.3|10789.6|10752.1|10790.4|10758.3|10782.3|10751.6|1
1634009270000|2021-10-12 03:27:50|10790.1|10752.6|10789.6|10752.1|10790.1|10758.3|10782.3|10751.1|0
1634009280000|2021-10-12 03:28:00|10790.1|10752.6|10778.8|10763.8|10790.1|10763.8|10776.3|10752.1|0
1634009290000|2021-10-12 03:28:10|10771.8|10756.8|10771.8|10756.8|10771.8|10756.8|10771.8|10756.8|0
1634009340000|2021-10-12 03:29:00|10776.9|10761.9|10790.4|10752.9|10790.9|10761.9|10776.9|10752.9|1
1634009350000|2021-10-12 03:29:10|10786.1|10771.1|10786.1|10771.1|10786.1|10771.1|10786.1|10771.1|0
1634009360000|2021-10-12 03:29:20||10761.1||10761.1||10761.1||10761.1|6
1634009370000|2021-10-12 03:29:30|10791.2|10766.2|10800.2|10762.7|10800.2|10766.2|10791.2|10762.7|3
1634009380000|2021-10-12 03:29:40|10800.1|10762.6|10800.4|10762.9|10800.4|10762.9|10800.1|10762.6|0
1634009420000|2021-10-12 03:30:20|10800.2|10762.7|10799.9|10762.4|10800.2|10762.7|10799.9|10762.4|0
1634009430000|2021-10-12 03:30:30|10790.9|10765.9|10785.1|10760.1|10790.9|10765.9|10785.1|10760.1|0
1634009470000|2021-10-12 03:31:10|10796.9|10771.9|10798.6|10783.6|10798.6|10783.6|10796.9|10771.9|1
1634009490000|2021-10-12 03:31:30|10803.1|10788.1|10816.9|10779.4|10816.9|10788.1|10803.1|10779.4|1
1634009500000|2021-10-12 03:31:40|10816.4|10778.9|10817.9|10780.4|10817.9|10780.4|10816.4|10778.9|1
1634009510000|2021-10-12 03:31:50|||||||||1
1634009530000|2021-10-12 03:32:10|10818.4|10780.9|10819.4|10781.9|10819.4|10781.9|10818.4|10780.9|0
1634009550000|2021-10-12 03:32:30|10810.1|10795.1|10810.1|10795.1|10810.1|10795.1|10810.1|10795.1|0
1634009560000|2021-10-12 03:32:40|10813.6|10798.6|10813.6|10798.6|10813.6|10798.6|10813.6|10798.6|0
1634009580000|2021-10-12 03:33:00|10834.9|10797.4|10834.9|10797.4|10834.9|10797.4|10834.9|10797.4|2
1634009600000|2021-10-12 03:33:20|10837.4|10799.9|10837.4|10799.9|10837.4|10799.9|10837.4|10799.9|0
1634009680000|2021-10-12 03:34:40|||||||||1
1634009830000|2021-10-12 03:37:10|10834.5|10797|10834.5|10797|10834.5|10797|10834.5|10797|0
1634009840000|2021-10-12 03:37:20|10832.4|10794.9|10832.5|10795|10832.5|10795|10832.4|10794.9|0
1634009870000|2021-10-12 03:37:50|10832.4|10794.9|10832.4|10794.9|10832.4|10794.9|10832.4|10794.9|0
1634009880000|2021-10-12 03:38:00|10832.5|10795|10832.5|10795|10832.5|10795|10832.5|10795|0
1634009900000|2021-10-12 03:38:20|10843.7|10806.2|10843.7|10806.2|10843.7|10806.2|10843.7|10806.2|1
1634009910000|2021-10-12 03:38:30|10832.5|10795|10832.5|10795|10832.5|10795|10832|10794.5|0
1634009930000|2021-10-12 03:38:50|10832.7|10795.2|10833.5|10796|10833.5|10796|10832.7|10795.2|0
1634009940000|2021-10-12 03:39:00|10833.3|10795.8|10834|10796.5|10834|10796.5|10833|10795.5|0
1634009950000|2021-10-12 03:39:10|10833|10795.5|10833.5|10796|10833.5|10796|10833|10795.5|0
1634009980000|2021-10-12 03:39:40|10832.2|10794.7|10830|10792.5|10832.2|10794.7|10830|10792.5|0
1634010010000|2021-10-12 03:40:10|10829.5|10792|10829.5|10792|10829.5|10792|10829.5|10792|0
1634010020000|2021-10-12 03:40:20|10825.7|10800.7|10825.7|10800.7|10825.7|10800.7|10825.7|10800.7|0
1634010050000|2021-10-12 03:40:50|10826.2|10801.2|10825.2|10800.2|10826.2|10801.2|10825.2|10800.2|0
1634010070000|2021-10-12 03:41:10|10828.5|10791|10829|10791.5|10829|10791.5|10828.5|10791|1
1634010100000|2021-10-12 03:41:40|10828.9|10791.4|10828.5|10791|10830.9|10815.9|10828.5|10791|7
1634010110000|2021-10-12 03:41:50|10828.2|10790.7|10835.1|10820.1|10835.1|10820.1|10828.2|10790.7|2
1634010170000|2021-10-12 03:42:50|10833.5|10818.5|10832.6|10817.6|10833.5|10818.5|10832.6|10817.6|1
1634010300000|2021-10-12 03:45:00|10825.6|10810.6|10832.9|10795.4|10832.9|10810.6|10825.6|10795.4|1
1634010360000|2021-10-12 03:46:00|10829.7|10792.2|10827.9|10790.4|10829.7|10792.2|10827.9|10790.4|1
1634010390000|2021-10-12 03:46:30|10827.2|10789.7|10827.4|10789.9|10827.4|10789.9|10827.2|10789.7|1
1634010430000|2021-10-12 03:47:10|10827.5|10790|10827.4|10789.9|10827.9|10790.4|10827.4|10789.9|1
1634010440000|2021-10-12 03:47:20|10827.2|10789.7|10827.2|10789.7|10827.2|10789.7|10827.2|10789.7|1
1634010450000|2021-10-12 03:47:30|||||||||1
1634010470000|2021-10-12 03:47:50|10825.9|10788.4|10825.9|10788.4|10825.9|10788.4|10825.9|10788.4|1
1634010480000|2021-10-12 03:48:00|10826.2|10788.7|10826.2|10788.7|10826.2|10788.7|10826.2|10788.7|0
1634010490000|2021-10-12 03:48:10|10827.2|10789.7|10827.2|10789.7|10827.2|10789.7|10827.2|10789.7|0
1634010580000|2021-10-12 03:49:40|10827|10789.5|10826.7|10789.2|10827|10789.5|10826.7|10789.2|0
1634010600000|2021-10-12 03:50:00|10826.2|10788.7|10826.2|10788.7|10826.2|10788.7|10826.2|10788.7|0
1634010670000|2021-10-12 03:51:10|10825.8|10788.3|10825.2|10787.7|10825.8|10788.3|10825.2|10787.7|0
1634010700000|2021-10-12 03:51:40|10824.8|10787.3|10824|10786.5|10824.8|10787.3|10824|10786.5|0
1634010720000|2021-10-12 03:52:00|10823.7|10786.2|10823.7|10786.2|10823.7|10786.2|10823.7|10786.2|0
1634011020000|2021-10-12 03:57:00|10823.3|10785.8|10823.2|10785.7|10823.3|10785.8|10823.2|10785.7|3
1634011540000|2021-10-12 04:05:40|10823.1|10785.6|10823.1|10785.6|10823.1|10785.6|10823.1|10785.6|0
1634011690000|2021-10-12 04:08:10|10819.6|10782.1|10819.6|10782.1|10819.6|10782.1|10819.6|10782.1|0
1634011910000|2021-10-12 04:11:50|10820.1|10782.6|10820.1|10782.6|10820.1|10782.6|10820.1|10782.6|1
1634011950000|2021-10-12 04:12:30|10820|10782.5|10819.6|10782.1|10820|10782.5|10819.6|10782.1|0
1634011960000|2021-10-12 04:12:40|10819.8|10782.3|10820.1|10782.6|10820.1|10782.6|10819.8|10782.3|0
1634011970000|2021-10-12 04:12:50|10820.3|10782.8|10820.6|10783.1|10820.6|10783.1|10820.3|10782.8|0
1634012010000|2021-10-12 04:13:30|10820.1|10782.6|10820.6|10783.1|10820.6|10783.1|10820.1|10782.6|0
1634012030000|2021-10-12 04:13:50|10819.6|10782.1|10819.7|10782.2|10820.6|10783.1|10819.1|10781.6|0
1634012040000|2021-10-12 04:14:00|10819.5|10782|10819.7|10782.2|10819.7|10782.2|10819.5|10782|0
1634012050000|2021-10-12 04:14:10|10831.7|10794.2|10831.7|10794.2|10831.7|10794.2|10831.7|10794.2|0
1634012350000|2021-10-12 04:19:10|10831.5|10794|10831.5|10794|10831.5|10794|10831.5|10794|0
1634012490000|2021-10-12 04:21:30|10825.1|10800.1|10825.1|10800.1|10825.1|10800.1|10825.1|10800.1|0
1634012500000|2021-10-12 04:21:40|10824.9|10799.9|10824.9|10799.9|10824.9|10799.9|10824.9|10799.9|0
1634012540000|2021-10-12 04:22:20|10819.6|10782.1|10819.6|10782.1|10819.6|10782.1|10819.6|10782.1|0
1634012620000|2021-10-12 04:23:40|||||||||2
1634012630000|2021-10-12 04:23:50|10825.9|10810.9|10826.1|10811.1|10826.1|10811.1|10825.9|10810.9|0
1634012640000|2021-10-12 04:24:00|10826.4|10811.4|10821.6|10784.1|10826.4|10811.4|10821.6|10784.1|0
1634012680000|2021-10-12 04:24:40|10822.1|10784.6|10822.1|10784.6|10822.1|10784.6|10822.1|10784.6|0
1634012690000|2021-10-12 04:24:50|10822.3|10784.8|10822.6|10785.1|10822.6|10785.1|10822.3|10784.8|0
1634012700000|2021-10-12 04:25:00|10820.4|10782.9|10813.2|10798.2|10820.4|10798.2|10813.2|10782.9|0
1634012710000|2021-10-12 04:25:10|10822.4|10807.4|10822.4|10807.4|10822.4|10807.4|10822.4|10807.4|0
1634012720000|2021-10-12 04:25:20|10822.6|10807.6|10822.6|10807.6|10822.6|10807.6|10822.6|10807.6|0
1634012730000|2021-10-12 04:25:30|10822.4|10807.4|10829.2|10791.7|10829.2|10807.4|10822.4|10791.7|0
1634012740000|2021-10-12 04:25:40|10820.2|10782.7|10820.2|10782.7|10820.2|10782.7|10820.2|10782.7|0
1634012750000|2021-10-12 04:25:50|10821.3|10783.8|10818.4|10780.9|10821.3|10783.8|10818.4|10780.9|0
1634012760000|2021-10-12 04:26:00|10819.7|10782.2|10819.7|10782.2|10819.7|10782.2|10819.7|10782.2|0
1634012770000|2021-10-12 04:26:10|10818.4|10780.9|10818.4|10780.9|10818.4|10780.9|10818.4|10780.9|0
1634013630000|2021-10-12 04:40:30|10817.9|10780.4|10817.9|10780.4|10817.9|10780.4|10817.9|10780.4|0
1634013640000|2021-10-12 04:40:40|10818.4|10780.9|10818.4|10780.9|10818.4|10780.9|10818.4|10780.9|0
1634013910000|2021-10-12 04:45:10|10815.4|10777.9|10815.9|10778.4|10815.9|10778.4|10815.4|10777.9|0
1634013940000|2021-10-12 04:45:40|10815.5|10778|10815.9|10778.4|10815.9|10778.4|10815.5|10778|0
1634014310000|2021-10-12 04:51:50|10815.4|10777.9|10815.4|10777.9|10815.4|10777.9|10815.4|10777.9|0
1634014320000|2021-10-12 04:52:00|10815.6|10778.1|10815.9|10778.4|10815.9|10778.4|10815.6|10778.1|0
1634014860000|2021-10-12 05:01:00|10815.7|10778.2|10816|10778.5|10816|10778.5|10815.7|10778.2|0
1634015020000|2021-10-12 05:03:40|10815.8|10778.3|10816|10778.5|10816|10778.5|10815.5|10778|0
1634015120000|2021-10-12 05:05:20|10815.3|10777.8|10815.3|10777.8|10815.3|10777.8|10815.3|10777.8|0
1634015440000|2021-10-12 05:10:40|10813.7|10776.2|10814.9|10777.4|10814.9|10777.4|10813.7|10776.2|2
1634015780000|2021-10-12 05:16:20|10813.8|10776.3|10809.4|10771.9|10813.8|10776.3|10809.4|10771.9|0
1634015790000|2021-10-12 05:16:30|10810.3|10772.8|10810.3|10772.8|10810.8|10773.3|10810.3|10772.8|0
1634015820000|2021-10-12 05:17:00|10810.2|10772.7|10810.3|10772.8|10810.3|10772.8|10810.2|10772.7|0
1634015840000|2021-10-12 05:17:20|10810|10772.5|10810|10772.5|10810|10772.5|10810|10772.5|0
1634015850000|2021-10-12 05:17:30|10810.3|10772.8|10810.3|10772.8|10810.3|10772.8|10810.3|10772.8|0
1634015880000|2021-10-12 05:18:00|10812.3|10774.8|10812.3|10774.8|10812.3|10774.8|10812.3|10774.8|0
1634015920000|2021-10-12 05:18:40|10812.2|10774.7|10812.7|10775.2|10812.7|10775.2|10812.2|10774.7|0
1634015930000|2021-10-12 05:18:50|10812.5|10775|10812.8|10775.3|10812.8|10775.3|10812.5|10775|0
1634015970000|2021-10-12 05:19:30|10806.7|10781.7|10806.7|10781.7|10806.7|10781.7|10806.7|10781.7|0
1634016520000|2021-10-12 05:28:40|10815.1|10777.6|10815.1|10777.6|10815.1|10777.6|10815.1|10777.6|2
1634016530000|2021-10-12 05:28:50|10801.1|10786.1|10801.1|10786.1|10801.1|10786.1|10801.1|10786.1|0
1634016540000|2021-10-12 05:29:00|10794.7|10779.7|10794.1|10779.1|10794.7|10779.7|10793.9|10778.9|1
1634016550000|2021-10-12 05:29:10|10791.6|10776.6|10791.6|10776.6|10791.6|10776.6|10791.6|10776.6|0
1634016560000|2021-10-12 05:29:20|10807|10782|10807|10782|10807|10782|10807|10782|2
1634016670000|2021-10-12 05:31:10|10816|10778.5|10816.8|10779.3|10816.8|10779.3|10816|10778.5|0
1634016690000|2021-10-12 05:31:30|10817.4|10779.9|10817.7|10780.2|10817.7|10780.2|10817.4|10779.9|6
1634016700000|2021-10-12 05:31:40|10817.4|10779.9|10817.4|10779.9|10817.4|10779.9|10817.4|10779.9|0
1634016720000|2021-10-12 05:32:00|10817.1|10779.6|10817.6|10780.1|10818.1|10780.6|10817.1|10779.6|2
1634016730000|2021-10-12 05:32:10|10817.9|10780.4|10817.9|10780.4|10817.9|10780.4|10817.9|10780.4|0
1634016750000|2021-10-12 05:32:30|10818.1|10780.6|10817.6|10780.1|10818.1|10780.6|10817.6|10780.1|0
1634016760000|2021-10-12 05:32:40|10817.8|10780.3|10817.6|10780.1|10817.8|10780.3|10817.6|10780.1|0
1634016770000|2021-10-12 05:32:50|10818.1|10780.6|10817.6|10780.1|10818.1|10780.6|10817.6|10780.1|0
1634016780000|2021-10-12 05:33:00|10817.9|10780.4|10818.1|10780.6|10818.1|10780.6|10817.9|10780.4|5
1634016810000|2021-10-12 05:33:30|10818.5|10781|10818.5|10781|10818.5|10781|10818.5|10781|7
1634016860000|2021-10-12 05:34:20|10820.6|10783.1|10820.6|10783.1|10820.6|10783.1|10820.6|10783.1|0
1634016870000|2021-10-12 05:34:30|10822.6|10785.1|10820.8|10783.3|10822.6|10785.1|10820.6|10783.1|0
1634016880000|2021-10-12 05:34:40|10820.9|10805.9|10820.9|10805.9|10820.9|10805.9|10820.9|10805.9|1
1634016910000|2021-10-12 05:35:10|10821.3|10806.3|10821.9|10806.9|10821.9|10806.9|10821.3|10806.3|0
1634016920000|2021-10-12 05:35:20|10822.1|10807.1|10822.1|10807.1|10822.1|10807.1|10822.1|10807.1|1
1634016930000|2021-10-12 05:35:30|10828.4|10813.4|10834.1|10819.1|10834.1|10819.1|10828.4|10813.4|1
1634016960000|2021-10-12 05:36:00|10835.3|10820.3|10836.1|10821.1|10836.1|10821.1|10835.3|10820.3|0
1634016970000|2021-10-12 05:36:10|10837.3|10822.3|10837.3|10822.3|10837.3|10822.3|10837.3|10822.3|3
1634016980000|2021-10-12 05:36:20|10837.7|10822.7|10837.7|10822.7|10837.7|10822.7|10837.7|10822.7|1
1634016990000|2021-10-12 05:36:30|10838|10823|10838|10823|10838|10823|10838|10823|1
1634017000000|2021-10-12 05:36:40|||||||||4
1634017020000|2021-10-12 05:37:00|||||||||1
1634017050000|2021-10-12 05:37:30|10839.1|10824.1|10839.1|10824.1|10839.1|10824.1|10839.1|10824.1|1
1634017060000|2021-10-12 05:37:40|||||||||2
1634017070000|2021-10-12 05:37:50|10845.4|10830.4|10849.6|10834.6|10849.6|10834.6|10845.4|10830.4|4
1634017100000|2021-10-12 05:38:20|||||||||1
1634017130000|2021-10-12 05:38:50|||||||||5
1634017150000|2021-10-12 05:39:10|||||||||2
1634017170000|2021-10-12 05:39:30|||||||||2
1634017210000|2021-10-12 05:40:10|10847.1|10832.1|10847.1|10832.1|10847.1|10832.1|10847.1|10832.1|1
1634017220000|2021-10-12 05:40:20|10849.8|10812.3|10849.8|10812.3|10849.8|10812.3|10849.8|10812.3|1
1634017230000|2021-10-12 05:40:30|10854.9|10817.4|10854.9|10817.4|10855.1|10817.6|10854.9|10817.4|0
1634017240000|2021-10-12 05:40:40|10852.9|10815.4|10847.8|10810.3|10852.9|10815.4|10847.8|10810.3|0
1634017250000|2021-10-12 05:40:50|10853.5|10816|10850.6|10825.6|10853.5|10825.6|10850.6|10816|1
1634017270000|2021-10-12 05:41:10|10860.7|10835.7|10861.1|10846.1|10861.1|10846.1|10860.7|10835.7|3
1634017280000|2021-10-12 05:41:20|10858.8|10821.3|10855.6|10818.1|10858.8|10821.3|10855.6|10818.1|2
1634017290000|2021-10-12 05:41:30|10855.9|10818.4|10855.9|10818.4|10855.9|10818.4|10855.9|10818.4|1
1634017300000|2021-10-12 05:41:40|10852.7|10837.7|10852.7|10837.7|10852.7|10837.7|10852.7|10837.7|0
1634017310000|2021-10-12 05:41:50|10847.6|10832.6|10856.9|10819.4|10856.9|10832.6|10847.6|10818.4|1
1634017340000|2021-10-12 05:42:20|10849.5|10834.5|10849.5|10834.5|10849.5|10834.5|10849.5|10834.5|0
1634017350000|2021-10-12 05:42:30|10856.1|10841.1|10869.4|10854.4|10869.6|10854.6|10855.8|10840.8|2
1634017360000|2021-10-12 05:42:40|10869.1|10854.1|10869.1|10854.1|10869.1|10854.1|10869.1|10854.1|0
1634017370000|2021-10-12 05:42:50|10868.2|10853.2|10868.2|10853.2|10868.2|10853.2|10868.2|10853.2|0
1634017380000|2021-10-12 05:43:00|10868.5|10853.5|10869.1|10854.1|10869.1|10854.1|10868.5|10853.5|4
1634017390000|2021-10-12 05:43:10|10859|10844|10859|10844|10859|10844|10859|10844|1
1634017410000|2021-10-12 05:43:30|10874.9|10837.4|10874.6|10837.1|10874.9|10837.4|10874.6|10837.1|21
1634017420000|2021-10-12 05:43:40|10867.3|10842.3|10875.7|10838.2|10875.7|10842.3|10867.3|10838.2|2
1634017430000|2021-10-12 05:43:50|10875.2|10837.7|10878|10853|10878.3|10856.2|10871.2|10837.7|5
1634017450000|2021-10-12 05:44:10|10878.3|10853.3|10878.3|10853.3|10878.3|10853.3|10878.3|10853.3|0
1634017470000|2021-10-12 05:44:30|10878.8|10853.8|10878.8|10853.8|10878.8|10853.8|10878.8|10853.8|0
1634017490000|2021-10-12 05:44:50|10876.8|10861.8|10876.8|10861.8|10877|10862|10876.8|10861.8|0
1634017500000|2021-10-12 05:45:00|10877.8|10862.8|10878.8|10863.8|10878.8|10863.8|10877.8|10862.8|0
1634017510000|2021-10-12 05:45:10|10877.8|10862.8|10877.5|10862.5|10877.8|10862.8|10877.5|10862.5|1
1634017520000|2021-10-12 05:45:20|10877.3|10862.3|10878.6|10863.6|10878.6|10863.6|10877.3|10862.3|1
1634017540000|2021-10-12 05:45:40|10879|10864|10879|10864|10879|10864|10879|10864|0
1634017550000|2021-10-12 05:45:50|10878.8|10863.8|10879|10864|10879|10864|10878.8|10863.8|6
1634017560000|2021-10-12 05:46:00|10879.1|10864.1|10879.1|10864.1|10879.1|10864.1|10879.1|10864.1|1
1634017570000|2021-10-12 05:46:10|||||||||1
1634017590000|2021-10-12 05:46:30|10879.3|10864.3|10879.3|10864.3|10879.3|10864.3|10879|10864|2
1634017600000|2021-10-12 05:46:40|10883.8|10858.8|10883.8|10858.8|10883.8|10858.8|10883.8|10858.8|3
1634017610000|2021-10-12 05:46:50|10884|10859|10883.8|10858.8|10884|10859|10883.8|10858.8|0
1634017630000|2021-10-12 05:47:10|10878.2|10863.2|10876.6|10861.6|10883.8|10863.2|10876.6|10858.8|0
1634017650000|2021-10-12 05:47:30|||||||||1
1634017670000|2021-10-12 05:47:50|10877|10862|10877.4|10862.4|10877.4|10862.4|10877|10862|2
1634017680000|2021-10-12 05:48:00|10876.1|10861.1|10876.3|10861.3|10876.3|10861.3|10876.1|10861.1|2
1634017690000|2021-10-12 05:48:10|10882.7|10857.7|10881.1|10866.1|10882.7|10866.1|10881.1|10857.7|9
1634017700000|2021-10-12 05:48:20|||||||||2
1634017720000|2021-10-12 05:48:40|10878.6|10863.6|10878.5|10863.5|10878.6|10863.6|10878.5|10863.5|1
1634017740000|2021-10-12 05:49:00|10877.9|10862.9|10877.9|10862.9|10877.9|10862.9|10877.9|10862.9|0
1634017890000|2021-10-12 05:51:30|10877|10862|10877|10862|10877|10862|10877|10862|0
1634017930000|2021-10-12 05:52:10|10877.9|10862.9|10877.9|10862.9|10877.9|10862.9|10876|10861|1
1634017940000|2021-10-12 05:52:20|10877.2|10862.2|10876.5|10861.5|10877.2|10862.2|10876.5|10861.5|0
1634017960000|2021-10-12 05:52:40|10891.4|10876.4|10891.4|10876.4|10891.4|10876.4|10891.4|10876.4|1
1634017970000|2021-10-12 05:52:50|10890.8|10875.8|10890.8|10875.8|10890.8|10875.8|10890.8|10875.8|0
1634017980000|2021-10-12 05:53:00|||||||||1
1634017990000|2021-10-12 05:53:10|10890.5|10875.5|10890.5|10875.5|10890.5|10875.5|10890.5|10875.5|1
1634018020000|2021-10-12 05:53:40|10891.4|10876.4|10891.4|10876.4|10891.4|10876.4|10891.4|10876.4|1
1634018040000|2021-10-12 05:54:00|||||||||1
1634018060000|2021-10-12 05:54:20|10889.5|10874.5|10891|10876|10891.4|10876.4|10889.5|10874.5|0
1634018070000|2021-10-12 05:54:30|10891.4|10876.4|10889.5|10874.5|10891.4|10876.4|10889.5|10874.5|0
1634018080000|2021-10-12 05:54:40|10890.4|10875.4|10891|10876|10891.4|10876.4|10890.4|10875.4|2
1634018090000|2021-10-12 05:54:50|10891.4|10876.4|10891.4|10876.4|10891.4|10876.4|10891.4|10876.4|0
1634018100000|2021-10-12 05:55:00|10891|10876|10891|10876|10891|10876|10891|10876|0
1634018110000|2021-10-12 05:55:10|10890.8|10875.8|10890.9|10875.9|10890.9|10875.9|10890.5|10875.5|1
1634018120000|2021-10-12 05:55:20|||||||||1
1634018140000|2021-10-12 05:55:40|10890.3|10875.3|10890|10875|10890.3|10875.3|10890|10875|0
1634018150000|2021-10-12 05:55:50|10890.9|10875.9|10890.9|10875.9|10890.9|10875.9|10890.9|10875.9|1
1634018190000|2021-10-12 05:56:30|||||||||1
1634018220000|2021-10-12 05:57:00|10893.4|10878.4|10893.4|10878.4|10893.4|10878.4|10893.4|10878.4|0
1634018240000|2021-10-12 05:57:20|10896.5|10881.5|10900|10885|10900.2|10885.2|10895.8|10880.8|13
1634018250000|2021-10-12 05:57:30|10899|10884|10903.4|10888.4|10903.4|10888.4|10899|10884|1
1634018260000|2021-10-12 05:57:40|10904.1|10889.1|10902.4|10887.4|10905.4|10890.4|10902.4|10887.4|4
1634018270000|2021-10-12 05:57:50|10900.9|10885.9|10900|10885|10900.9|10885.9|10900|10885|0
1634018280000|2021-10-12 05:58:00|10899.8|10884.8|10907|10882|10907|10884.8|10899.8|10882|1
1634018300000|2021-10-12 05:58:20|10906|10881|10906|10881|10906|10881|10906|10881|14
1634018310000|2021-10-12 05:58:30|10907|10882|10907|10882|10907|10882|10907|10882|0
1634018400000|2021-10-12 06:00:00|10906.9|10881.9|10906.9|10881.9|10906.9|10881.9|10906.9|10881.9|0
1634018420000|2021-10-12 06:00:20|10905.9|10880.9|10906.9|10881.9|10906.9|10881.9|10905.9|10880.9|0
1634018430000|2021-10-12 06:00:30|10905.9|10880.9|10906.9|10881.9|10906.9|10881.9|10905.9|10880.9|0
1634018470000|2021-10-12 06:01:10|10912.7|10875.2|10912.7|10875.2|10912.7|10875.2|10912.7|10875.2|1
1634018480000|2021-10-12 06:01:20|10911.7|10874.2|10911.7|10874.2|10911.7|10874.2|10911.7|10874.2|1
1634018490000|2021-10-12 06:01:30|10903.9|10878.9|10901.9|10876.9|10903.9|10878.9|10901.9|10876.9|0
1634018510000|2021-10-12 06:01:50|10901.6|10876.6|10901.9|10876.9|10901.9|10876.9|10901.6|10876.6|2
1634018520000|2021-10-12 06:02:00|10901.4|10876.4|10901.6|10876.6|10901.9|10876.9|10901.4|10876.4|2
1634018530000|2021-10-12 06:02:10|10901.9|10876.9|10901.9|10876.9|10901.9|10876.9|10901.9|10876.9|0
1634018550000|2021-10-12 06:02:30|10893.4|10878.4|10893.4|10878.4|10893.4|10878.4|10893.4|10878.4|0
1634018590000|2021-10-12 06:03:10|10893.3|10878.3|10887.2|10872.2|10893.3|10878.3|10887.2|10872.2|8
1634018610000|2021-10-12 06:03:30|10886.3|10871.3|10882.9|10867.9|10886.3|10871.3|10882.9|10867.9|1
1634018630000|2021-10-12 06:03:50|10880.4|10865.4|10880.4|10865.4|10880.4|10865.4|10880.4|10865.4|0
1634018640000|2021-10-12 06:04:00|10880.2|10865.2|10877.9|10852.9|10880.2|10865.2|10874.9|10852.9|3
1634018650000|2021-10-12 06:04:10|10855.4|10840.4|10880.7|10843.2|10880.7|10843.2|10855.4|10834.3|5
1634018660000|2021-10-12 06:04:20|10882|10844.5|10882|10844.5|10882|10844.5|10882|10844.5|0
1634018670000|2021-10-12 06:04:30|10876.3|10851.3|10876.3|10851.3|10876.3|10851.3|10876.3|10851.3|0
1634018680000|2021-10-12 06:04:40|10877.9|10852.9|10877.9|10852.9|10877.9|10852.9|10877.9|10852.9|0
1634018700000|2021-10-12 06:05:00|10877.6|10852.6|10876.8|10851.8|10877.6|10852.6|10876.8|10851.8|1
1634018710000|2021-10-12 06:05:10|10876.4|10851.4|10876.4|10851.4|10876.4|10851.4|10876.4|10851.4|0
1634018740000|2021-10-12 06:05:40|10876.8|10851.8|10877.4|10852.4|10877.4|10852.4|10876.8|10851.8|0
1634018750000|2021-10-12 06:05:50|10877.1|10852.1|10873.9|10858.9|10877.1|10858.9|10873.9|10851.4|0
1634018760000|2021-10-12 06:06:00|10874.1|10859.1|10874.3|10859.3|10874.3|10859.3|10874.1|10859.1|0
1634018770000|2021-10-12 06:06:10|10877.4|10862.4|10883.4|10868.4|10889.7|10868.4|10873.9|10852.2|2
1634018780000|2021-10-12 06:06:20|10878.4|10863.4|10894.5|10857|10894.5|10870.9|10878.4|10852.2|1
1634018790000|2021-10-12 06:06:30|10889.7|10852.2|10894.5|10857|10894.5|10870.9|10881.2|10852.2|1
1634018800000|2021-10-12 06:06:40|10889.7|10852.2|10892.9|10877.9|10898.6|10877.9|10885|10852.2|2
1634018810000|2021-10-12 06:06:50|10892.4|10877.4|10888.4|10873.4|10899.1|10882.6|10888.4|10873.4|2
1634018820000|2021-10-12 06:07:00|10908.3|10870.8|10908.3|10870.8|10908.3|10870.8|10908.3|10870.8|27
1634018840000|2021-10-12 06:07:20|10909.8|10872.3|10915.7|10900.7|10915.7|10900.7|10908.3|10870.8|7
1634018850000|2021-10-12 06:07:30|10905.5|10890.5|10911|10873.5|10911|10890.5|10905.5|10873.5|5
1634018860000|2021-10-12 06:07:40|10910.8|10873.3|10912.3|10874.8|10912.3|10874.8|10910.8|10873.3|1
1634018870000|2021-10-12 06:07:50|10910.7|10873.2|10896|10881|10912.8|10881|10896|10869.7|0
1634018880000|2021-10-12 06:08:00|10912.8|10875.3|10912.6|10875.1|10912.8|10878.5|10903.5|10873.7|1
1634018890000|2021-10-12 06:08:10|10913.1|10875.6|10915.4|10877.9|10915.4|10877.9|10913.1|10875.6|0
1634018910000|2021-10-12 06:08:30|10928.4|10890.9|10920.6|10883.1|10928.4|10890.9|10920.6|10883.1|1
1634018920000|2021-10-12 06:08:40|10919.9|10882.4|10919.9|10882.4|10920.6|10887.2|10909.6|10880|1
1634018930000|2021-10-12 06:08:50|10920.3|10882.8|10919.9|10882.4|10920.3|10882.8|10915.3|10877.8|3
1634018940000|2021-10-12 06:09:00|10920.8|10883.3|10924.7|10887.2|10926.4|10888.9|10920.8|10883.3|5
1634018950000|2021-10-12 06:09:10|10924.2|10886.7|10925.1|10887.6|10925.6|10888.1|10924.2|10886.7|0
1634018960000|2021-10-12 06:09:20|10924.6|10887.1|10927.6|10890.1|10927.6|10890.1|10924.6|10887.1|0
1634018970000|2021-10-12 06:09:30|10929.6|10892.1|10929.1|10891.6|10929.6|10892.1|10929.1|10891.6|1
1634018980000|2021-10-12 06:09:40|10928.6|10891.1|10928.6|10891.1|10928.6|10891.1|10928.6|10891.1|1
1634019000000|2021-10-12 06:10:00|10929.1|10891.6|10921.3|10896.3|10929.1|10897.8|10912.3|10889.6|3
1634019010000|2021-10-12 06:10:10|10929.1|10891.6|10919.8|10894.8|10929.1|10895.3|10919.8|10891.6|0
1634019020000|2021-10-12 06:10:20|||||||||2
1634019030000|2021-10-12 06:10:30|10920.3|10895.3|10920.3|10895.3|10920.3|10895.3|10920.3|10895.3|1
1634019050000|2021-10-12 06:10:50|10922.5|10897.5|10930.1|10892.6|10930.1|10897.5|10922.5|10892.6|50
1634019070000|2021-10-12 06:11:10|10932.1|10894.6|10932.1|10894.6|10932.1|10894.6|10932.1|10894.6|0
1634019080000|2021-10-12 06:11:20|||||||||5
1634019090000|2021-10-12 06:11:30|10925.4|10900.4|10925.4|10900.4|10925.4|10900.4|10925.4|10900.4|0
1634019100000|2021-10-12 06:11:40|10924.8|10899.8|10924.3|10909.3|10929.3|10911.8|10924.3|10899.8|2
1634019120000|2021-10-12 06:12:00|10923.8|10908.8|10923.8|10908.8|10923.8|10908.8|10923.8|10908.8|0
1634019160000|2021-10-12 06:12:40|||||||||1
1634019180000|2021-10-12 06:13:00|10924.3|10909.3|10923.9|10908.9|10924.3|10909.3|10923.9|10908.9|0
1634019190000|2021-10-12 06:13:10|10923.3|10908.3|10923.3|10908.3|10923.3|10908.3|10923.3|10908.3|1
1634019200000|2021-10-12 06:13:20|10929.8|10904.8|10935.2|10920.2|10935.2|10920.2|10925|10904.8|28
1634019210000|2021-10-12 06:13:30|10938.8|10923.8|10938.8|10923.8|10938.8|10923.8|10938.8|10923.8|3
1634019220000|2021-10-12 06:13:40|10939.7|10924.7|10933.7|10918.7|10944.5|10929.5|10933.7|10918.7|4
1634019240000|2021-10-12 06:14:00|10932.7|10917.7|10947.6|10910.1|10947.6|10917.7|10930.2|10910.1|6
1634019300000|2021-10-12 06:15:00|10947.9|10910.4|10940.7|10915.7|10948|10916|10940.7|10910|5
1634019310000|2021-10-12 06:15:10|10940.4|10915.4|10935.1|10920.1|10941.3|10920.1|10935.1|10915.4|4
1634019320000|2021-10-12 06:15:20|10935.8|10920.8|10936.1|10921.1|10936.1|10921.1|10935.8|10920.8|5
1634019340000|2021-10-12 06:15:40|10933.7|10918.7|10934.8|10897.3|10934.8|10918.7|10931.6|10896.8|2
1634019350000|2021-10-12 06:15:50|10934.3|10896.8|10934.5|10897|10934.8|10897.3|10934.3|10896.8|1
1634019360000|2021-10-12 06:16:00|10934.8|10897.3|10934.3|10896.8|10934.8|10897.3|10933.8|10896.3|0
1634019370000|2021-10-12 06:16:10|10934.1|10896.6|10933.8|10896.3|10934.1|10896.6|10933.8|10896.3|0
1634019380000|2021-10-12 06:16:20|10934|10896.5|10920.7|10905.7|10934.3|10905.7|10920.7|10896.3|0
1634019390000|2021-10-12 06:16:30|10916.6|10901.6|10916.1|10901.1|10916.6|10901.6|10916.1|10901.1|0
1634019400000|2021-10-12 06:16:40|10916.3|10901.3|10916.6|10901.6|10916.6|10901.6|10916.3|10901.3|0
1634019410000|2021-10-12 06:16:50|10916.1|10901.1|10920.3|10882.8|10920.8|10901.1|10911.9|10882.8|1
1634019420000|2021-10-12 06:17:00|10920.1|10882.6|10919.8|10882.3|10920.1|10882.6|10919.8|10882.3|0
1634019440000|2021-10-12 06:17:20|10915.1|10890.1|10912.9|10887.9|10919.3|10890.1|10912.9|10881.8|0
1634019450000|2021-10-12 06:17:30|10912.6|10887.6|10914.8|10877.3|10916.6|10887.6|10912.6|10876|2
1634019460000|2021-10-12 06:17:40|10914.1|10876.6|10912.8|10875.3|10914.1|10876.6|10912.8|10875.3|0
1634019480000|2021-10-12 06:18:00|10913.7|10876.2|10914.3|10876.8|10915.3|10877.8|10913.7|10876.2|0
1634019490000|2021-10-12 06:18:10|10905.6|10880.6|10905.6|10880.6|10905.6|10880.6|10905.6|10880.6|0
1634019510000|2021-10-12 06:18:30|10905.9|10880.9|10905.9|10880.9|10905.9|10880.9|10905.9|10880.9|1
1634019520000|2021-10-12 06:18:40|10909.4|10884.4|10903.6|10866.1|10909.4|10884.4|10900.5|10866.1|4
1634019530000|2021-10-12 06:18:50|10903.5|10866|10901.6|10864.1|10903.5|10866|10901.6|10864.1|1
1634019540000|2021-10-12 06:19:00|10902.3|10864.8|10886.7|10861.7|10902.3|10864.8|10886.7|10861.7|0
1634019550000|2021-10-12 06:19:10|10901.8|10864.3|10907.6|10870.1|10907.6|10870.1|10901.6|10864.1|1
1634019560000|2021-10-12 06:19:20|10907.1|10869.6|10903.3|10865.8|10907.1|10869.6|10903.3|10865.8|0
1634019580000|2021-10-12 06:19:40|10904.4|10866.9|10907.8|10870.3|10907.8|10870.3|10903.3|10865.8|0
1634019590000|2021-10-12 06:19:50|10903.3|10865.8|10890.5|10865.5|10906.3|10868.8|10890.5|10865.5|0
1634019600000|2021-10-12 06:20:00|10892.1|10867.1|10888.8|10873.8|10892.1|10873.9|10887.2|10866.1|0
1634019610000|2021-10-12 06:20:10|10889.5|10874.5|10890.1|10875.1|10890.1|10875.1|10889.5|10874.5|0
1634019620000|2021-10-12 06:20:20|10896.4|10871.4|10896.3|10871.3|10897.3|10872.3|10896.3|10871.3|1
1634019630000|2021-10-12 06:20:30|10896.5|10871.5|10896.3|10871.3|10896.8|10871.8|10896.3|10871.3|1
1634019640000|2021-10-12 06:20:40|10902|10864.5|10899.2|10861.7|10902|10864.5|10899.2|10861.7|3
1634019650000|2021-10-12 06:20:50|10900.3|10862.8|10902.2|10864.7|10902.2|10864.7|10900.3|10862.8|0
1634019680000|2021-10-12 06:21:20|10888.7|10873.7|10888.7|10873.7|10888.7|10873.7|10888.7|10873.7|0
1634019690000|2021-10-12 06:21:30|10914.5|10899.5|10914.2|10899.2|10914.5|10899.5|10914.2|10899.2|23
1634019710000|2021-10-12 06:21:50|10908.8|10871.3|10908.8|10871.3|10908.8|10871.3|10908.8|10871.3|4
1634019720000|2021-10-12 06:22:00|10907.9|10870.4|10907.9|10870.4|10907.9|10870.4|10907.9|10870.4|0
1634019730000|2021-10-12 06:22:10|10908|10870.5|10908|10870.5|10908|10870.5|10908|10870.5|0
1634019750000|2021-10-12 06:22:30|10908.2|10870.7|10908.5|10871|10908.5|10871|10908.2|10870.7|0
1634019770000|2021-10-12 06:22:50|10908.4|10870.9|10909.5|10872|10909.5|10872|10908|10870.5|0
1634019780000|2021-10-12 06:23:00|10909.9|10872.4|10910.5|10873|10910.5|10873|10909.9|10872.4|0
1634019790000|2021-10-12 06:23:10|10911.4|10873.9|10911.8|10874.3|10911.8|10874.3|10911.4|10873.9|2
1634019800000|2021-10-12 06:23:20|10916.8|10879.3|10916.8|10879.3|10916.8|10879.3|10916.8|10879.3|0
1634019810000|2021-10-12 06:23:30|10911.2|10886.2|10911.2|10886.2|10911.2|10886.2|10911.2|10886.2|0
1634019820000|2021-10-12 06:23:40|10912.5|10887.5|10912.5|10887.5|10912.5|10887.5|10912.5|10887.5|0
1634019840000|2021-10-12 06:24:00|10912.3|10887.3|10912.3|10887.3|10912.3|10887.3|10912.3|10887.3|0
1634019880000|2021-10-12 06:24:40|10908.8|10893.8|10908.8|10893.8|10908.8|10893.8|10908.8|10893.8|0
1634019900000|2021-10-12 06:25:00|10908.7|10893.7|10908.7|10893.7|10908.7|10893.7|10908.7|10893.7|0
1634019930000|2021-10-12 06:25:30|||||||||1
1634019940000|2021-10-12 06:25:40|10908.6|10893.6|10908.6|10893.6|10908.6|10893.6|10908.6|10893.6|0
1634019950000|2021-10-12 06:25:50|10924.9|10909.9|10924.9|10909.9|10924.9|10909.9|10924.9|10909.9|22
1634019970000|2021-10-12 06:26:10|10923.3|10908.3|10920.4|10882.9|10926.3|10908.3|10920.4|10882.9|2
1634019990000|2021-10-12 06:26:30|10924.9|10887.4|10924.9|10887.4|10924.9|10887.4|10924.9|10887.4|0
1634020000000|2021-10-12 06:26:40|10922.4|10897.4|10922.4|10897.4|10922.4|10897.4|10922.4|10897.4|0
1634020140000|2021-10-12 06:29:00|10922.2|10897.2|10922.2|10897.2|10922.2|10897.2|10922.2|10897.2|0
1634020170000|2021-10-12 06:29:30|10921.8|10896.8|10922|10897|10922.2|10897.2|10921.8|10896.8|0
1634020200000|2021-10-12 06:30:00|10921.8|10896.8|10921.8|10896.8|10921.8|10896.8|10921.8|10896.8|0
1634020240000|2021-10-12 06:30:40|10919.2|10904.2|10923.3|10908.3|10923.3|10908.3|10919.2|10904.2|0
1634020250000|2021-10-12 06:30:50|10926.9|10911.9|10924.7|10909.7|10926.9|10911.9|10924.7|10909.7|26
1634020270000|2021-10-12 06:31:10|10923.7|10908.7|10923.7|10908.7|10923.7|10908.7|10923.7|10908.7|0
1634020310000|2021-10-12 06:31:50|10917.6|10902.6|10917.6|10902.6|10917.6|10902.6|10917.6|10902.6|3
1634020320000|2021-10-12 06:32:00|10918.9|10903.9|10920.7|10905.7|10920.7|10905.7|10918.9|10903.9|1
1634020360000|2021-10-12 06:32:40|10929.1|10904.1|10929.1|10904.1|10929.1|10904.1|10929.1|10904.1|15
1634020380000|2021-10-12 06:33:00|||||||||2
1634020470000|2021-10-12 06:34:30|10923.4|10908.4|10923.4|10908.4|10923.4|10908.4|10923.4|10908.4|0
1634020480000|2021-10-12 06:34:40|10922.1|10907.1|10922.1|10907.1|10922.1|10907.1|10922.1|10907.1|0
1634020500000|2021-10-12 06:35:00|10929.1|10904.1|10922.9|10907.9|10929.1|10907.9|10922.9|10903.1|0
1634020510000|2021-10-12 06:35:10|10922.6|10907.6|10922.6|10907.6|10922.6|10907.6|10922.6|10907.6|0
1634020520000|2021-10-12 06:35:20|||||||||1
1634020530000|2021-10-12 06:35:30|10919.6|10904.6|10919.6|10904.6|10919.6|10904.6|10919.6|10904.6|0
1634020550000|2021-10-12 06:35:50|10920.4|10905.4|10920.4|10905.4|10920.4|10905.4|10920.4|10905.4|1
1634020560000|2021-10-12 06:36:00|10920.1|10905.1|10919.1|10904.1|10920.1|10905.1|10919.1|10904.1|0
1634020570000|2021-10-12 06:36:10|10935|10920|10935|10920|10935|10920|10935|10920|19
1634020600000|2021-10-12 06:36:40|||||||||4
1634020620000|2021-10-12 06:37:00|10934.4|10919.4|10936.7|10921.7|10936.7|10921.7|10934.4|10919.4|1
1634020630000|2021-10-12 06:37:10|10936.2|10921.2|10936.2|10921.2|10936.2|10921.2|10936.2|10921.2|0
1634020650000|2021-10-12 06:37:30|10936.5|10921.5|10936.5|10921.5|10936.5|10921.5|10936.5|10921.5|1
1634020660000|2021-10-12 06:37:40|10936.2|10921.2|10936.2|10921.2|10936.2|10921.2|10936.2|10921.2|0
1634020670000|2021-10-12 06:37:50|10936.7|10921.7|10936.7|10921.7|10936.7|10921.7|10936.7|10921.7|1
1634020680000|2021-10-12 06:38:00|10948.8|10933.8|10948.8|10933.8|10948.8|10933.8|10948.8|10933.8|4
1634020690000|2021-10-12 06:38:10|10945.4|10930.4|10945.4|10930.4|10945.4|10930.4|10945.4|10930.4|1
1634020700000|2021-10-12 06:38:20|10946.3|10931.3|10946.3|10931.3|10946.3|10931.3|10946.3|10931.3|8
1634020710000|2021-10-12 06:38:30|||||||||1
1634020740000|2021-10-12 06:39:00|10944.7|10929.7|10947.8|10922.8|10948.4|10929.7|10943.1|10922.8|8
1634020750000|2021-10-12 06:39:10|10943.3|10928.3|10943.8|10928.8|10944.1|10929.1|10943.3|10928.3|5
1634020760000|2021-10-12 06:39:20|10954.8|10939.8|10954.8|10939.8|10954.8|10939.8|10954.8|10939.8|2
1634020780000|2021-10-12 06:39:40|10956.2|10931.2|10954.8|10939.8|10956.2|10939.8|10952.3|10929.6|3
1634020790000|2021-10-12 06:39:50|10953.9|10928.9|10965.8|10928.3|10965.8|10938.3|10953.3|10925.9|15
1634020800000|2021-10-12 06:40:00|10966.4|10928.9|10966.2|10928.7|10966.4|10928.9|10966.2|10928.7|0
1634020810000|2021-10-12 06:40:10|10967.8|10930.3|10969.7|10932.2|10969.7|10932.2|10967.8|10930.3|3
1634020820000|2021-10-12 06:40:20|10964|10939|10972.4|10957.4|10972.4|10957.4|10964|10939|30
1634020830000|2021-10-12 06:40:30|10973.7|10958.7|10977.3|10962.3|10982.1|10962.3|10973.7|10957.1|7
1634020840000|2021-10-12 06:40:40|10977.8|10962.8|10977.7|10962.7|10978.5|10963.5|10977.3|10962.3|1
1634020850000|2021-10-12 06:40:50|10977.5|10962.5|10978.2|10963.2|10978.2|10963.2|10977.5|10962.5|1
1634020860000|2021-10-12 06:41:00|10977.8|10962.8|10977.8|10962.8|10977.8|10962.8|10977.8|10962.8|0
1634020870000|2021-10-12 06:41:10|10977.5|10962.5|10977.5|10962.5|10977.5|10962.5|10977.5|10962.5|0
1634020890000|2021-10-12 06:41:30|10977.8|10962.8|10977.8|10962.8|10977.8|10962.8|10977.8|10962.8|2
1634020900000|2021-10-12 06:41:40|||||||||5
1634020910000|2021-10-12 06:41:50|10978.5|10963.5|10978.5|10963.5|10978.5|10963.5|10978.5|10963.5|1
1634020930000|2021-10-12 06:42:10|10978.9|10963.9|10978.9|10963.9|10978.9|10963.9|10978.9|10963.9|0
1634020940000|2021-10-12 06:42:20|10977.3|10962.3|10977.3|10962.3|10977.3|10962.3|10977.3|10962.3|1
1634020950000|2021-10-12 06:42:30|10977.5|10962.5|10977.6|10962.6|10977.8|10962.8|10977.3|10962.3|0
1634020960000|2021-10-12 06:42:40|10977.8|10962.8|10977.5|10962.5|10977.8|10962.8|10977.3|10962.3|0
1634020970000|2021-10-12 06:42:50|10977.6|10962.6|10977.3|10962.3|10977.6|10962.6|10977.3|10962.3|0
1634020980000|2021-10-12 06:43:00|10982.1|10957.1|10977.3|10962.3|10982.1|10962.3|10977.3|10957.1|6
1634020990000|2021-10-12 06:43:10|10982.3|10967.3|10986.6|10971.6|10986.9|10971.9|10982.1|10967.1|5
1634021000000|2021-10-12 06:43:20|10986.7|10971.7|10986.7|10971.7|10986.7|10971.7|10986.7|10971.7|0
1634021010000|2021-10-12 06:43:30|10986.4|10971.4|10990|10975|10990|10975|10986.4|10971.4|5
1634021020000|2021-10-12 06:43:40|10990.4|10975.4|10998.8|10983.8|11002.1|10984.6|10990.4|10975.4|26
1634021030000|2021-10-12 06:43:50|11001.8|10986.8|11008.6|10983.6|11008.8|10987.1|10999.6|10983.3|2
1634021040000|2021-10-12 06:44:00|11007.7|10982.7|11013.4|10975.9|11013.4|10982.7|11007.4|10975.9|2
1634021050000|2021-10-12 06:44:10|11007|10982|11006.8|10981.8|11012.8|10996.5|11006.8|10981.8|1
1634021060000|2021-10-12 06:44:20|10997.1|10982.1|10997.1|10982.1|10997.1|10982.1|10997.1|10982.1|0
1634021070000|2021-10-12 06:44:30|10996.7|10981.7|11015.6|10978.1|11015.6|10982.1|10996.1|10978.1|60
1634021080000|2021-10-12 06:44:40|11015.8|10978.3|11009.4|10984.4|11015.8|10984.4|11009.4|10978.3|18
1634021090000|2021-10-12 06:44:50|11009|10984|11016|10978.5|11016|10984|11009|10978|15
1634021100000|2021-10-12 06:45:00|11010.6|10985.6|11021.2|11006.2|11021.2|11006.2|11010.6|10985.6|25
1634021110000|2021-10-12 06:45:10|11021.4|11006.4|11025.7|11010.7|11025.7|11010.7|11021.4|11006.4|8
1634021120000|2021-10-12 06:45:20|11029.8|11014.8|11030.8|11015.8|11030.8|11015.8|11029.8|11014.8|7
1634021130000|2021-10-12 06:45:30|11031.7|11016.7|11037|11022|11037|11022|11031.7|11016.7|13
1634021140000|2021-10-12 06:45:40|11040.2|11025.2|11053|11038|11053.1|11038.1|11040.2|11025.2|13
1634021150000|2021-10-12 06:45:50|11055.2|11040.2|11056.5|11041.5|11056.5|11041.5|11055.2|11040.2|3
1634021160000|2021-10-12 06:46:00|11056.8|11041.8|11056.8|11041.8|11056.8|11041.8|11056.8|11041.8|27
1634021170000|2021-10-12 06:46:10|11062|11037|11062.3|11037.3|11062.3|11037.3|11062|11037|21
1634021180000|2021-10-12 06:46:20|11062.5|11037.5|11056.8|11041.8|11062.5|11041.8|11056.8|11037.5|6
1634021190000|2021-10-12 06:46:30|11055.2|11040.2|11063|11038|11063|11041.6|11055.2|11035.9|4
1634021200000|2021-10-12 06:46:40|11062.7|11037.7|11062.5|11037.5|11062.7|11037.7|11062|11037|1
1634021210000|2021-10-12 06:46:50|11062.4|11037.4|11063.5|11038.5|11063.5|11038.5|11062.4|11037.4|20
1634021220000|2021-10-12 06:47:00|11063|11038|11063|11038|11063|11038|11063|11038|1
1634021230000|2021-10-12 06:47:10|11062.9|11037.9|11051|11036|11062.9|11037.9|11051|11036|2
1634021240000|2021-10-12 06:47:20|11054.9|11029.9|11052.5|11027.5|11054.9|11029.9|11052.2|11027.2|0
1634021250000|2021-10-12 06:47:30|11060.7|11023.2|11051.5|11036.5|11064.1|11039.7|11051.5|11023.2|12
1634021260000|2021-10-12 06:47:40|11064.9|11027.4|11064.3|11039.3|11068.1|11044.9|11051|11027.4|22
1634021270000|2021-10-12 06:47:50|11064.1|11039.1|11042|11027|11068.4|11039.1|11039.5|11024.5|31
1634021280000|2021-10-12 06:48:00|11046.5|11031.5|11066.3|11028.8|11066.3|11035.2|11046.5|11022.8|5
1634021290000|2021-10-12 06:48:10|11065.7|11028.2|11061.1|11023.6|11065.7|11033.6|11056|11023.6|2
1634021300000|2021-10-12 06:48:20|11061.4|11023.9|11055.5|11030.5|11061.4|11030.5|11055.5|11023.9|1
1634021310000|2021-10-12 06:48:30|11062.3|11024.8|11055.5|11030.5|11062.3|11030.5|11055.5|11024.8|0
1634021320000|2021-10-12 06:48:40|11061.3|11023.8|11055.5|11030.5|11062.3|11032.3|11042.5|11023.8|2
1634021330000|2021-10-12 06:48:50|11062.3|11024.8|11046.9|11031.9|11062.3|11031.9|11046.9|11024.8|0
1634021340000|2021-10-12 06:49:00|11041.5|11026.5|11036.3|10998.8|11041.5|11026.5|11032.5|10998.8|3
1634021350000|2021-10-12 06:49:10|11030.5|11005.5|11034.8|10997.3|11036.3|11005.5|11027.3|10989.8|1
1634021360000|2021-10-12 06:49:20|11034.3|10996.8|11026|11011|11034.3|11011|11025.8|10993.3|0
1634021370000|2021-10-12 06:49:30|11035.1|10997.6|11025.8|10988.3|11035.1|11001.3|11025.8|10988.3|0
1634021380000|2021-10-12 06:49:40|11027.6|10990.1|11026|11011|11032.8|11011|11025.8|10988.3|0
1634021390000|2021-10-12 06:49:50|11035.7|10998.2|11029.7|11004.7|11035.7|11010.7|11025.7|10995|0
1634021400000|2021-10-12 06:50:00|11034|10996.5|11027.7|10990.2|11034|10996.5|11027.5|10990|4
1634021410000|2021-10-12 06:50:10|11028|10990.5|11027.8|10990.3|11028.3|10990.8|11023.8|10986.3|1
1634021420000|2021-10-12 06:50:20|11024.1|10986.6|11006.9|10981.9|11027.1|10989.6|11006.9|10975.1|0
1634021430000|2021-10-12 06:50:30|11007.9|10982.9|11007.5|10982.5|11013.6|10983.4|11007.4|10975.1|0
1634021440000|2021-10-12 06:50:40|11020.1|10982.6|11020.1|10982.6|11022.9|10985.4|11020.1|10982.6|2
1634021450000|2021-10-12 06:50:50|11021.7|10984.2|11025.6|10988.1|11025.6|10995.9|11016.4|10982.6|0
1634021460000|2021-10-12 06:51:00|11023.6|10986.1|11012.2|10987.2|11025.6|10996.6|11010.3|10981|2
1634021470000|2021-10-12 06:51:10|11018.5|10981|11027.1|10989.6|11027.1|10995.2|11012.9|10981|2
1634021480000|2021-10-12 06:51:20|11030|10992.5|11022.7|10985.2|11031.8|10999.5|11010.6|10981.3|1
1634021490000|2021-10-12 06:51:30|11013.6|10998.6|11016.5|11001.5|11022.9|11002.9|11013.5|10992.5|2
1634021500000|2021-10-12 06:51:40|11020.3|10995.3|11025.7|11000.7|11033.6|11011|11013|10992.3|3
1634021510000|2021-10-12 06:51:50|11033.6|10996.1|11029.9|11004.9|11033.6|11009.8|11021|10990.7|2
1634021520000|2021-10-12 06:52:00|11029.7|11004.7|11029|11004|11029.9|11009.4|11022.4|11003.1|2
1634021530000|2021-10-12 06:52:10|11029.4|11004.4|11029.4|11004.4|11029.9|11004.9|11029.4|11004.4|1
1634021540000|2021-10-12 06:52:20|11029.9|11004.9|11030.2|11005.2|11030.2|11005.2|11029.9|11004.9|1
1634021550000|2021-10-12 06:52:30|11029.9|11004.9|11046.1|11021.1|11046.3|11021.3|11029.9|11004.9|6
1634021560000|2021-10-12 06:52:40|11048.8|11011.3|11042.1|11017.1|11049.1|11017.1|11042.1|11011.3|2
1634021570000|2021-10-12 06:52:50|11038.4|11013.4|11038.4|11013.4|11038.4|11013.4|11038.4|11013.4|0
1634021590000|2021-10-12 06:53:10|11037.7|11012.7|11037.7|11012.7|11037.7|11012.7|11037.7|11012.7|0
1634021600000|2021-10-12 06:53:20|11043.2|11005.7|11039.5|11014.5|11043.2|11014.5|11036.8|11005.7|4
1634021610000|2021-10-12 06:53:30|11039.9|11014.9|11040.5|11015.5|11040.5|11015.5|11039.9|11014.9|1
1634021620000|2021-10-12 06:53:40|11040.2|11015.2|11038.2|11023.2|11040.2|11023.2|11035.9|11015.2|2
1634021630000|2021-10-12 06:53:50|11038|11023|11040.4|11015.4|11040.4|11023|11036.2|11015.4|4
1634021640000|2021-10-12 06:54:00|11040.3|11015.3|11040.4|11015.4|11040.4|11015.4|11039.9|11014.9|10
1634021650000|2021-10-12 06:54:10|11040.6|11015.6|11040.9|11015.9|11040.9|11015.9|11039.9|11014.9|5
1634021670000|2021-10-12 06:54:30|11040.4|11015.4|11040.4|11015.4|11040.4|11015.4|11040.4|11015.4|0
1634021680000|2021-10-12 06:54:40|11040.6|11015.6|11038.5|11023.5|11040.6|11023.5|11038.5|11015.4|0
1634021710000|2021-10-12 06:55:10|11038.9|11023.9|11040.3|11025.3|11045.8|11030.8|11038.9|11023.9|15
1634021720000|2021-10-12 06:55:20|11039.9|11024.9|11039.9|11024.9|11039.9|11024.9|11039.9|11024.9|1
1634021730000|2021-10-12 06:55:30|11039.8|11024.8|11039.8|11024.8|11039.8|11024.8|11039.8|11024.8|1
1634021750000|2021-10-12 06:55:50|||||||||22
1634021760000|2021-10-12 06:56:00|11038.2|11023.2|11036.5|11021.5|11038.2|11023.2|11036.5|11021.5|1
1634021800000|2021-10-12 06:56:40|||||||||3
1634021830000|2021-10-12 06:57:10|11042.8|11027.8|11039.6|11024.6|11042.8|11027.8|11039.6|11024.6|5
1634021840000|2021-10-12 06:57:20|11039.8|11024.8|11039.8|11024.8|11039.8|11024.8|11039.8|11024.8|2
1634021850000|2021-10-12 06:57:30|11039.4|11024.4|11039.6|11024.6|11039.6|11024.6|11039.4|11024.4|4
1634021860000|2021-10-12 06:57:40|11039.4|11024.4|11039.3|11024.3|11039.4|11024.4|11039.3|11024.3|0
1634021880000|2021-10-12 06:58:00|11039.1|11024.1|11039.1|11024.1|11039.1|11024.1|11039.1|11024.1|0
1634021890000|2021-10-12 06:58:10|11042.6|11027.6|11059.9|11044.9|11059.9|11044.9|11042.6|11023.7|12
1634021900000|2021-10-12 06:58:20|11059.6|11044.6|11065.6|11050.6|11069.6|11054.6|11059.6|11040.2|25
1634021910000|2021-10-12 06:58:30|11066.6|11051.6|11065.8|11050.8|11066.6|11051.6|11065.8|11050.8|10
1634021920000|2021-10-12 06:58:40|11067.3|11052.3|11067.3|11052.3|11067.3|11052.3|11067.3|11052.3|0
1634021940000|2021-10-12 06:59:00|11067.6|11052.6|11065.8|11050.8|11067.6|11052.6|11065.8|11050.8|16
1634021950000|2021-10-12 06:59:10|11065.3|11050.3|11054.1|11039.1|11065.3|11050.3|11053.2|11038.2|3
1634021960000|2021-10-12 06:59:20|11056|11041|11066|11051|11066|11051|11056|11041|9
1634021970000|2021-10-12 06:59:30|11066.5|11051.5|11066|11051|11073.6|11053.4|11066|11048.6|8
1634021980000|2021-10-12 06:59:40|11066.3|11051.3|11073.6|11048.6|11073.8|11052.2|11066.3|11047.6|13
1634021990000|2021-10-12 06:59:50|11070.4|11055.4|11078.3|11063.3|11079.9|11064.9|11070.4|11055.4|42
1634022000000|2021-10-12 07:00:00|11077.4|11062.4|11068.6|11053.6|11077.4|11062.4|11068.6|11053.6|14
1634022010000|2021-10-12 07:00:10|11068.3|11053.3|11053.8|11038.8|11068.3|11053.3|11053.8|11038.8|18
1634022020000|2021-10-12 07:00:20|11051.5|11036.5|11051.7|11014.2|11052.2|11036.5|11043.6|11006.1|2
1634022030000|2021-10-12 07:00:30|11050.8|11013.3|11031.8|11016.8|11051.7|11016.8|11031.8|11012.5|2
1634022040000|2021-10-12 07:00:40|11031.3|11016.3|11031.8|11016.8|11032.3|11017.3|11031.3|11016.3|3
1634022050000|2021-10-12 07:00:50|||||||||1
1634022060000|2021-10-12 07:01:00|11031.9|11016.9|11035.1|11020.1|11035.1|11020.1|11031.9|11016.9|2
1634022070000|2021-10-12 07:01:10|||||||||2
1634022080000|2021-10-12 07:01:20|11034.4|11019.4|11051.4|11013.9|11053|11019.4|11034.4|11013.7|2
1634022090000|2021-10-12 07:01:30|11051.7|11014.2|11045.4|11020.4|11051.7|11020.4|11044.9|11014.2|0
1634022100000|2021-10-12 07:01:40|11044.4|11019.4|11043.9|11018.9|11044.4|11019.4|11043.9|11018.9|0
1634022110000|2021-10-12 07:01:50|11043.4|11018.4|11043.4|11018.4|11043.4|11018.4|11043.4|11018.4|2
1634022120000|2021-10-12 07:02:00|11043.9|11018.9|11043.9|11018.9|11043.9|11018.9|11043.9|11018.9|0
1634022130000|2021-10-12 07:02:10|11044.4|11019.4|11045.3|11020.3|11053|11028|11042.8|11019.4|1
1634022140000|2021-10-12 07:02:20|11056.5|11019|11045.3|11020.3|11056.5|11025.8|11040.8|11019|1
1634022150000|2021-10-12 07:02:30|11044.1|11029.1|11059.5|11022|11059.5|11034.8|11044.1|11016|8
1634022160000|2021-10-12 07:02:40|11059.4|11021.9|11060.5|11023|11060.5|11023|11056.5|11019|6
1634022170000|2021-10-12 07:02:50|11058.1|11033.1|11058.1|11033.1|11058.1|11033.1|11058.1|11033.1|0
1634022180000|2021-10-12 07:03:00|11058.5|11033.5|11029.5|11014.5|11058.6|11043.6|11029.5|11014.5|15
1634022190000|2021-10-12 07:03:10|11030.2|11015.2|11048.9|11011.4|11048.9|11020.3|11030.2|11011.4|6
1634022200000|2021-10-12 07:03:20|11048.6|11011.1|11051.8|11026.8|11054.8|11030.4|11043.5|11010.9|22
1634022210000|2021-10-12 07:03:30|11051.5|11026.5|11049.1|11024.1|11051.5|11026.5|11049.1|11024.1|0
1634022220000|2021-10-12 07:03:40|11043.7|11028.7|11045.7|11030.7|11045.7|11030.7|11043.7|11028.7|0
1634022240000|2021-10-12 07:04:00|11045|11030|11042.8|11027.8|11045|11030|11042.8|11027.8|6
1634022250000|2021-10-12 07:04:10|11046.6|11031.6|11046.6|11031.6|11046.6|11031.6|11046.6|11031.6|0
1634022260000|2021-10-12 07:04:20|11047.5|11032.5|11050|11035|11050|11035|11047.5|11032.5|5
1634022270000|2021-10-12 07:04:30|11049|11034|11049|11034|11049|11034|11049|11034|1
1634022280000|2021-10-12 07:04:40|11049.3|11034.3|11049.3|11034.3|11049.3|11034.3|11049.3|11034.3|0
1634022290000|2021-10-12 07:04:50|||||||||3
1634022300000|2021-10-12 07:05:00|11048.8|11033.8|11052.6|11027.6|11053.3|11034.3|11048.8|11027.6|3
1634022310000|2021-10-12 07:05:10|11052.9|11027.9|11052.9|11027.9|11052.9|11027.9|11052.9|11027.9|0
1634022330000|2021-10-12 07:05:30|11046.3|11031.3|11046.3|11031.3|11046.3|11031.3|11046.3|11031.3|0
1634022340000|2021-10-12 07:05:40|11043.4|11028.4|11043.4|11028.4|11043.4|11028.4|11043.4|11028.4|0
1634022360000|2021-10-12 07:06:00|11043.1|11028.1|11037.9|11022.9|11043.1|11028.1|11037.9|11022.9|8
1634022370000|2021-10-12 07:06:10|11037.6|11022.6|11036.9|11021.9|11037.6|11022.6|11036.9|11021.9|1
1634022380000|2021-10-12 07:06:20|11040.4|11025.4|11045.9|11020.9|11045.9|11028.3|11040.4|11020.6|9
1634022390000|2021-10-12 07:06:30|11036.4|11021.4|11057.5|11020|11060.2|11036.3|11036.4|11020|27
1634022400000|2021-10-12 07:06:40|11050.8|11025.8|11049.2|11024.2|11050.8|11025.8|11049.2|11024.2|1
1634022410000|2021-10-12 07:06:50|11049.7|11024.7|11058.1|11043.1|11058.6|11043.6|11049.7|11024.7|6
1634022420000|2021-10-12 07:07:00|11059.8|11034.8|11058.5|11033.5|11059.8|11034.8|11058.5|11033.5|1
1634022460000|2021-10-12 07:07:40|11058.7|11033.7|11058.7|11033.7|11058.7|11033.7|11058.7|11033.7|0
1634022490000|2021-10-12 07:08:10|11053.1|11038.1|11053.1|11038.1|11053.1|11038.1|11053.1|11038.1|0
1634022500000|2021-10-12 07:08:20|11057.6|11042.6|11070.8|11033.3|11070.8|11042.6|11057.6|11033.3|3
1634022510000|2021-10-12 07:08:30|11071.4|11033.9|11070.6|11033.1|11071.4|11033.9|11070.6|11033.1|0
1634022520000|2021-10-12 07:08:40|11070.9|11033.4|11070.9|11033.4|11070.9|11033.4|11070.9|11033.4|0
1634022530000|2021-10-12 07:08:50|11068.4|11053.4|11072.7|11035.2|11072.7|11053.4|11068.4|11034.7|5
1634022540000|2021-10-12 07:09:00|11067|11042|11065|11040|11067|11042|11064.5|11039.5|0
1634022550000|2021-10-12 07:09:10|11065.2|11040.2|11065.2|11040.2|11066.2|11041.2|11065.2|11040.2|0
1634022560000|2021-10-12 07:09:20|11065|11040|11065.2|11040.2|11065.2|11040.2|11065|11040|0
1634022580000|2021-10-12 07:09:40|11065.5|11040.5|11065.5|11040.5|11065.5|11040.5|11065.5|11040.5|0
1634022590000|2021-10-12 07:09:50|11060.7|11045.7|11065.5|11040.5|11065.5|11045.7|11060.7|11040|1
1634022600000|2021-10-12 07:10:00|11065.2|11040.2|11063.6|11038.6|11065.2|11044.4|11059.1|11038.6|0
1634022620000|2021-10-12 07:10:20|11064.1|11039.1|11060.6|11045.6|11065|11045.6|11060.1|11039.1|1
1634022640000|2021-10-12 07:10:40|11061.2|11046.2|11061.2|11046.2|11061.2|11046.2|11061.2|11046.2|0
1634022660000|2021-10-12 07:11:00|11060.6|11045.6|11060.6|11045.6|11060.6|11045.6|11060.6|11045.6|0
1634022670000|2021-10-12 07:11:10|11063.6|11048.6|11063.6|11048.6|11063.6|11048.6|11063.6|11048.6|0
1634022680000|2021-10-12 07:11:20|||||||||1
1634022690000|2021-10-12 07:11:30|||||||||1
1634022700000|2021-10-12 07:11:40|11062.8|11047.8|11062.8|11047.8|11062.8|11047.8|11062.8|11047.8|0
1634022710000|2021-10-12 07:11:50|11062.3|11047.3|11063.6|11048.6|11063.6|11048.6|11062.3|11047.3|0
1634022730000|2021-10-12 07:12:10|||||||||1
1634022760000|2021-10-12 07:12:40|||||||||2
1634022770000|2021-10-12 07:12:50|||||||||1
1634022790000|2021-10-12 07:13:10|11061.1|11046.1|11062.5|11047.5|11062.5|11047.5|11061.1|11046.1|3
1634022800000|2021-10-12 07:13:20|11063.2|11048.2|11064.5|11049.5|11064.5|11049.5|11063.2|11048.2|0
1634022840000|2021-10-12 07:14:00|11063.8|11048.8|11062.5|11047.5|11063.8|11048.8|11062.5|11047.5|1
1634022850000|2021-10-12 07:14:10|11062.3|11047.3|11062|11047|11062.3|11047.3|11062|11047|0
1634022860000|2021-10-12 07:14:20|11064.5|11039.5|11064.5|11039.5|11064.5|11039.5|11064.5|11039.5|0
1634022900000|2021-10-12 07:15:00|11058.1|11043.1|11058.1|11043.1|11058.1|11043.1|11058.1|11043.1|0
1634022910000|2021-10-12 07:15:10|11050.5|11035.5|11053.3|11038.3|11054.6|11039.6|11050.5|11035.5|4
1634022920000|2021-10-12 07:15:20|11053.1|11038.1|11052.8|11037.8|11053.1|11038.1|11052.8|11037.8|0
1634022930000|2021-10-12 07:15:30|11052.3|11037.3|11055.1|11030.1|11055.1|11037.3|11044.1|11029.1|2
1634022940000|2021-10-12 07:15:40|11050.5|11035.5|11049.3|11034.3|11051.3|11036.3|11049.3|11034.3|2
1634022950000|2021-10-12 07:15:50|11049.1|11034.1|11049.1|11034.1|11049.3|11034.3|11048.8|11033.8|1
1634022960000|2021-10-12 07:16:00|11048.8|11033.8|11048.8|11033.8|11048.8|11033.8|11048.8|11033.8|0
1634022970000|2021-10-12 07:16:10|11049.1|11034.1|11049.1|11034.1|11049.1|11034.1|11049.1|11034.1|2
1634022990000|2021-10-12 07:16:30|11050.4|11035.4|11050.7|11035.7|11050.7|11035.7|11050.4|11035.4|1
1634023000000|2021-10-12 07:16:40|11050.6|11035.6|11050.4|11035.4|11050.6|11035.6|11049.9|11034.9|2
1634023010000|2021-10-12 07:16:50|11050.2|11035.2|11049.1|11024.1|11050.2|11035.2|11047.7|11024.1|7
1634023020000|2021-10-12 07:17:00|11048.1|11023.1|11048.4|11023.4|11048.4|11023.4|11048.1|11023.1|1
1634023030000|2021-10-12 07:17:10|11048.3|11023.3|11048.6|11023.6|11048.6|11023.6|11048.3|11023.3|0
1634023050000|2021-10-12 07:17:30|11049.5|11024.5|11049.5|11024.5|11049.5|11024.5|11049.5|11024.5|0
1634023160000|2021-10-12 07:19:20|11042.7|11027.7|11042.7|11027.7|11042.7|11027.7|11042.7|11027.7|0
1634023170000|2021-10-12 07:19:30|11039.9|11024.9|11039.7|11024.7|11039.9|11024.9|11039.7|11024.7|1
1634023210000|2021-10-12 07:20:10|11040.7|11025.7|11034.1|11019.1|11041.4|11026.4|11034.1|11019.1|3
1634023220000|2021-10-12 07:20:20|11035.6|11010.6|11035.1|11010.1|11035.6|11010.6|11035.1|11010.1|7
1634023230000|2021-10-12 07:20:30|11034.2|11009.2|11033.9|11008.9|11034.2|11009.2|11033.9|11008.9|1
1634023240000|2021-10-12 07:20:40|11033.5|11008.5|11024.4|11009.4|11033.9|11012.2|11024.4|11008.5|0
1634023250000|2021-10-12 07:20:50|11024.7|11009.7|11021.5|11006.5|11024.7|11009.7|11021.5|11006.5|1
1634023310000|2021-10-12 07:21:50|11023.5|11008.5|11023.6|11008.6|11023.8|11008.8|11023.5|11008.5|1
1634023340000|2021-10-12 07:22:20|||||||||2
1634023360000|2021-10-12 07:22:40|11021.7|11006.7|11021.2|11006.2|11021.7|11006.7|11021.2|11006.2|1
1634023370000|2021-10-12 07:22:50|11021.4|10983.9|11020.9|10983.4|11021.4|10983.9|11020.9|10983.4|4
1634023380000|2021-10-12 07:23:00|10991.9|10954.4|10994.5|10969.5|11001.4|10969.5|10991.9|10954.4|4
1634023390000|2021-10-12 07:23:10|10994.2|10969.2|10994.2|10969.2|10994.2|10969.2|10994.2|10969.2|0
1634023420000|2021-10-12 07:23:40|10995.9|10958.4|10998.7|10961.2|10998.7|10961.2|10995.9|10958.4|0
1634023430000|2021-10-12 07:23:50|10999.2|10961.7|10999.7|10962.2|10999.7|10962.2|10999.2|10961.7|0
1634023450000|2021-10-12 07:24:10|11000.1|10962.6|11000.1|10962.6|11000.1|10962.6|11000.1|10962.6|0
1634023480000|2021-10-12 07:24:40|10994.5|10969.5|10994.5|10969.5|10994.5|10969.5|10994.5|10969.5|0
1634023490000|2021-10-12 07:24:50|10993|10978|10993|10978|10993|10978|10993|10978|0
1634023500000|2021-10-12 07:25:00|10990.8|10975.8|10994.5|10969.5|10994.5|10975.8|10990.8|10969.5|1
1634023510000|2021-10-12 07:25:10|10993.5|10968.5|10993.5|10968.5|10993.5|10968.5|10993.1|10968.1|0
1634023520000|2021-10-12 07:25:20|10993|10968|10993|10968|10993|10968|10993|10968|0
1634023530000|2021-10-12 07:25:30|10993.2|10968.2|10993.5|10968.5|10993.5|10968.5|10993.2|10968.2|0
1634023550000|2021-10-12 07:25:50|10994|10969|10994|10969|10994|10969|10994|10969|1
1634023560000|2021-10-12 07:26:00|10994.2|10969.2|10994|10969|10994.5|10969.5|10994|10969|0
1634023570000|2021-10-12 07:26:10|10993.8|10968.8|10994.5|10969.5|10994.5|10969.5|10993.8|10968.8|0
1634023580000|2021-10-12 07:26:20|10994.3|10969.3|10989.4|10974.4|10994.3|10974.4|10989.4|10969|0
1634023590000|2021-10-12 07:26:30|10990|10975|10991|10976|10991|10976|10990|10975|0
1634023600000|2021-10-12 07:26:40|10995.4|10970.4|10991|10976|10995.4|10976|10990|10970.4|0
1634023610000|2021-10-12 07:26:50|10990.6|10975.6|10990|10975|10993.5|10975.6|10990|10968.5|2
1634023630000|2021-10-12 07:27:10|10993.5|10968.5|10994.8|10969.8|10994.8|10969.8|10993.5|10968.5|4
1634023640000|2021-10-12 07:27:20|10991.3|10976.3|10991.3|10976.3|10991.3|10976.3|10991.3|10976.3|0
1634023660000|2021-10-12 07:27:40|10990.9|10975.9|10991.1|10976.1|10991.1|10976.1|10990.6|10975.6|1
1634023680000|2021-10-12 07:28:00|11000.3|10985.3|11005.1|10990.1|11005.9|10990.9|11000.3|10985.3|2
1634023690000|2021-10-12 07:28:10|11005.6|10990.6|11005.1|10990.1|11005.6|10990.6|11005.1|10990.1|2
1634023710000|2021-10-12 07:28:30|11005.3|10990.3|11005.6|10990.6|11005.6|10990.6|11005.3|10990.3|0
1634023720000|2021-10-12 07:28:40|11006.4|10991.4|11005.9|10990.9|11006.6|10991.6|11005.9|10990.9|2
1634023750000|2021-10-12 07:29:10|11006.4|10991.4|11006.4|10991.4|11006.4|10991.4|11006.4|10991.4|0
1634023760000|2021-10-12 07:29:20|||||||||1
1634023770000|2021-10-12 07:29:30|11003.4|10988.4|10997.8|10972.8|11003.4|10988.4|10997.8|10972.8|11
1634023780000|2021-10-12 07:29:40|10998.8|10973.8|10998.3|10973.3|10998.8|10973.8|10998.3|10973.3|0
1634023790000|2021-10-12 07:29:50|10998.8|10983.8|10998.8|10983.8|10998.8|10983.8|10998.8|10983.8|0
1634023810000|2021-10-12 07:30:10|11007.3|10982.3|11007.3|10982.3|11007.3|10982.3|11007.3|10982.3|2
1634023820000|2021-10-12 07:30:20|||||||||3
1634023830000|2021-10-12 07:30:30|11007.6|10982.6|11002.8|10987.8|11007.6|10987.8|11002.8|10982.6|1
1634023840000|2021-10-12 07:30:40|11004.8|10989.8|11006.6|10991.6|11006.6|10991.6|11004.8|10989.8|3
1634023860000|2021-10-12 07:31:00|11006.3|10991.3|11008.3|10993.3|11008.3|10993.3|11006.3|10991.3|6
1634023870000|2021-10-12 07:31:10|11013.1|10998.1|11027.4|10989.9|11027.4|10998.1|11013.1|10989.9|4
1634023910000|2021-10-12 07:31:50|11022.8|11007.8|11012.3|10997.3|11022.8|11007.8|11012.3|10997.3|3
1634023940000|2021-10-12 07:32:20|11028|10990.5|11023.7|10998.7|11028.5|10998.7|11023.7|10990.5|4
1634023950000|2021-10-12 07:32:30|11030.3|10992.8|11031|10993.5|11031|10993.5|11030.3|10992.8|7
1634023960000|2021-10-12 07:32:40|11025.7|11000.7|11025.7|11000.7|11025.7|11000.7|11025.7|11000.7|0
1634023970000|2021-10-12 07:32:50|11026.3|11001.3|11026.7|11001.7|11027.2|11002.2|11026.3|11001.3|0
1634023980000|2021-10-12 07:33:00|11022.8|11007.8|11022.8|11007.8|11022.8|11007.8|11022.8|11007.8|0
1634023990000|2021-10-12 07:33:10|11024.7|11009.7|11024.7|11009.7|11024.7|11009.7|11024.7|11009.7|0
1634024000000|2021-10-12 07:33:20|11026.3|11011.3|11027|11012|11027|11012|11026.3|11011.3|7
1634024010000|2021-10-12 07:33:30|11026.7|11011.7|11028.3|11013.3|11028.3|11013.3|11025.8|11010.8|7
1634024020000|2021-10-12 07:33:40|11031.3|11016.3|11033.8|11018.8|11033.8|11018.8|11031.3|11016.3|0
1634024030000|2021-10-12 07:33:50|11033.1|11018.1|11033.1|11018.1|11033.1|11018.1|11033.1|11018.1|10
1634024040000|2021-10-12 07:34:00|11031.5|11016.5|11027.6|11012.6|11031.5|11016.5|11027.6|11012.6|2
1634024050000|2021-10-12 07:34:10|11027.8|11012.8|11029.9|10992.4|11029.9|11013.1|11027.8|10992.4|1
1634024060000|2021-10-12 07:34:20|11030.4|10992.9|11030.4|10992.9|11030.4|10992.9|11030.4|10992.9|0
1634024070000|2021-10-12 07:34:30|11032.4|10994.9|11031.9|10994.4|11032.4|10994.9|11031.9|10994.4|0
1634024080000|2021-10-12 07:34:40|11031.4|10993.9|11033|10995.5|11033|10995.5|11031.4|10993.9|0
1634024090000|2021-10-12 07:34:50|11033.5|10996|11033.9|10996.4|11033.9|10996.4|11033.5|10996|0
1634024100000|2021-10-12 07:35:00|11033.4|10995.9|11033.4|10995.9|11033.9|10996.4|11033.4|10995.9|1
1634024110000|2021-10-12 07:35:10|11032.9|10995.4|11032.9|10995.4|11032.9|10995.4|11032.9|10995.4|0
1634024120000|2021-10-12 07:35:20|11033.4|10995.9|11032.9|10995.4|11033.4|10995.9|11032.9|10995.4|0
1634024130000|2021-10-12 07:35:30|11027.7|11002.7|11027.7|11002.7|11027.7|11002.7|11027.7|11002.7|0
1634024140000|2021-10-12 07:35:40|11027.1|11012.1|11027.1|11012.1|11027.1|11012.1|11027.1|11012.1|0
1634024160000|2021-10-12 07:36:00|11026.5|11011.5|11026.5|11011.5|11026.5|11011.5|11026.5|11011.5|0
1634024240000|2021-10-12 07:37:20|11025|11010|11022.8|11007.8|11025|11010|11022.8|11007.8|0
1634024260000|2021-10-12 07:37:40|11020.3|11005.3|11020.3|11005.3|11020.3|11005.3|11020.3|11005.3|1
1634024290000|2021-10-12 07:38:10|11020|11005|11020|11005|11020|11005|11020|11005|1
1634024300000|2021-10-12 07:38:20|11019.8|11004.8|11016|11001|11019.8|11004.8|11016|11001|1
1634024320000|2021-10-12 07:38:40|11019.5|11004.5|11019.9|11004.9|11019.9|11004.9|11019.3|11004.3|1
1634024330000|2021-10-12 07:38:50|11021.5|11006.5|11023|11008|11023|11008|11021.5|11006.5|0
1634024340000|2021-10-12 07:39:00|11019|11004|11015.7|11000.7|11019|11004|11015.7|11000.7|4
1634024350000|2021-10-12 07:39:10|11016|11001|11016|11001|11016|11001|11016|11001|0
1634024370000|2021-10-12 07:39:30|11015.8|11000.8|11015.5|11000.5|11015.8|11000.8|11015.5|11000.5|0
1634024410000|2021-10-12 07:40:10|11019|10994|11019|10994|11019|10994|11019|10994|1
1634024430000|2021-10-12 07:40:30|11014.9|10999.9|11014.9|10999.9|11014.9|10999.9|11014.9|10999.9|0
1634024440000|2021-10-12 07:40:40|11016.5|11001.5|11019|10994|11019|11001.5|11016.5|10994|0
1634024450000|2021-10-12 07:40:50|11018.5|10993.5|11018.5|10993.5|11018.5|10993.5|11018.5|10993.5|0
1634024470000|2021-10-12 07:41:10|11019|10994|11019|10994|11019|10994|11019|10994|1
1634024480000|2021-10-12 07:41:20|11019.2|10994.2|11019.5|10994.5|11019.5|10994.5|11019.2|10994.2|0
1634024540000|2021-10-12 07:42:20|11013|10998|11013|10998|11013|10998|11013|10998|0
1634024550000|2021-10-12 07:42:30|11013.7|10998.7|11014.3|10999.3|11014.3|10999.3|11013.7|10998.7|0
1634024560000|2021-10-12 07:42:40|11014.9|10999.9|11014.9|10999.9|11014.9|10999.9|11014.9|10999.9|0
1634024590000|2021-10-12 07:43:10|11014|10999|11013.4|10998.4|11014|10999|11013.4|10998.4|1
1634024620000|2021-10-12 07:43:40|11013.6|10998.6|11013.9|10998.9|11013.9|10998.9|11013.4|10998.4|1
1634024630000|2021-10-12 07:43:50|11013.4|10998.4|11013.4|10998.4|11013.4|10998.4|11013.4|10998.4|1
1634024640000|2021-10-12 07:44:00|11015.4|11000.4|11015.4|11000.4|11015.4|11000.4|11015.4|11000.4|0
1634024650000|2021-10-12 07:44:10|11014.7|10999.7|11018.4|11003.4|11018.4|11003.4|11013.4|10998.4|0
1634024680000|2021-10-12 07:44:40|11023.9|11008.9|11023.9|11008.9|11023.9|11008.9|11023.9|11008.9|1
1634024690000|2021-10-12 07:44:50|11024.8|11009.8|11026.4|11011.4|11026.4|11011.4|11024.8|11009.8|0
1634024710000|2021-10-12 07:45:10|11027.3|11012.3|11028.9|11013.9|11028.9|11013.9|11027.3|11012.3|0
1634024750000|2021-10-12 07:45:50|||||||||1
1634024760000|2021-10-12 07:46:00|11029.6|11014.6|11029.6|11014.6|11029.6|11014.6|11029.6|11014.6|2
1634024770000|2021-10-12 07:46:10||11004.6||11004.6||11004.6||11004.6|0
1634024780000|2021-10-12 07:46:20|11029.5|11004.5|11030|11005|11030|11005|11029.5|11004.5|6
1634024790000|2021-10-12 07:46:30|11037.2|10999.7|11040.7|11003.2|11040.7|11003.2|11037.2|10999.7|1
1634024800000|2021-10-12 07:46:40|11036|11021|11036|11021|11036|11021|11036|11021|0
1634024810000|2021-10-12 07:46:50|11038.5|11023.5|11035.6|11020.6|11038.5|11023.5|11035.6|11020.6|1
1634024820000|2021-10-12 07:47:00|11039.6|11014.6|11039.6|11014.6|11039.6|11014.6|11039.6|11014.6|4
1634024830000|2021-10-12 07:47:10|11037|11012|11037.8|11012.8|11037.8|11017.3|11032.3|11011.4|3
1634024840000|2021-10-12 07:47:20|11037.6|11012.6|11041|11026|11041|11026|11037.5|11012.5|1
1634024850000|2021-10-12 07:47:30|11041.6|11026.6|11038.6|11013.6|11041.6|11026.6|11038.6|11013.6|2
1634024860000|2021-10-12 07:47:40|11039.2|11014.2|11033.2|11018.2|11039.6|11019.7|11033.2|11014.2|3
1634024870000|2021-10-12 07:47:50|11033.9|11018.9|11039.2|11014.2|11039.2|11018.9|11033.9|11014.2|1
1634024880000|2021-10-12 07:48:00|11042.2|11027.2|11042.2|11027.2|11042.2|11027.2|11042.2|11027.2|5
1634024890000|2021-10-12 07:48:10|||||||||2
1634024900000|2021-10-12 07:48:20|||||||||3
1634024910000|2021-10-12 07:48:30|||||||||4
1634024920000|2021-10-12 07:48:40|||||||||1
1634024930000|2021-10-12 07:48:50|11043.2|11028.2|11044.1|11029.1|11044.1|11029.1|11043.2|11028.2|25
1634024940000|2021-10-12 07:49:00|11049.2|11034.2|11051.2|11036.2|11051.2|11036.2|11049.2|11034.2|3
1634024950000|2021-10-12 07:49:10|11055|11040|11056.2|11041.2|11056.7|11041.7|11055|11040|1
1634024960000|2021-10-12 07:49:20|11055.7|11040.7|11055.6|11040.6|11055.7|11040.7|11055.2|11040.2|1
1634024970000|2021-10-12 07:49:30|11055.1|11040.1|11055.1|11040.1|11055.1|11040.1|11055.1|11040.1|1
1634024980000|2021-10-12 07:49:40|11055.6|11040.6|11055.1|11040.1|11055.6|11040.6|11055.1|11040.1|0
1634025000000|2021-10-12 07:50:00|11056|11041|11055|11040|11058.1|11043.1|11055|11040|1
1634025010000|2021-10-12 07:50:10|11055.9|11040.9|11052.9|11037.9|11057.5|11042.5|11052.9|11037.9|3
1634025030000|2021-10-12 07:50:30|11053.9|11038.9|11063|11038|11063|11041|11053.9|11038|4
1634025040000|2021-10-12 07:50:40|11059.5|11044.5|11063.9|11048.9|11065.5|11048.9|11059.5|11040.5|0
1634025080000|2021-10-12 07:51:20|11065.9|11050.9|11064|11049|11065.9|11050.9|11063.9|11048.9|2
1634025090000|2021-10-12 07:51:30|11063.9|11048.9|11063.9|11048.9|11063.9|11048.9|11063.9|11048.9|4
1634025110000|2021-10-12 07:51:50|11064.4|11049.4|11065.4|11050.4|11065.4|11050.4|11064.4|11049.4|5
1634025120000|2021-10-12 07:52:00|11065.6|11050.6|11065.6|11050.6|11065.6|11050.6|11065.6|11050.6|0
1634025160000|2021-10-12 07:52:40|||||||||1
1634025170000|2021-10-12 07:52:50|11065.8|11050.8|11065.5|11050.5|11065.8|11050.8|11065.3|11050.3|2
1634025180000|2021-10-12 07:53:00|11065.6|11050.6|11065.3|11050.3|11065.6|11050.6|11065.3|11050.3|0
1634025210000|2021-10-12 07:53:30|11069.3|11054.3|11069.3|11054.3|11069.3|11054.3|11069.3|11054.3|0
1634025220000|2021-10-12 07:53:40|11071.1|11056.1|11071.5|11056.5|11071.5|11056.5|11071.1|11056.1|2
1634025240000|2021-10-12 07:54:00|11075|11050|11067.2|11052.2|11075|11052.4|11067.2|11047.6|0
1634025250000|2021-10-12 07:54:10|11068.7|11053.7|11071.2|11056.2|11071.2|11056.2|11068.7|11053.7|0
1634025260000|2021-10-12 07:54:20|11071|11056|11071|11056|11071|11056|11071|11056|0
1634025270000|2021-10-12 07:54:30|11071.4|11056.4|11071.4|11056.4|11071.4|11056.4|11071.4|11056.4|0
1634025280000|2021-10-12 07:54:40|11071.5|11056.5|11072.2|11057.2|11072.2|11057.2|11071.5|11056.5|2
1634025300000|2021-10-12 07:55:00|11072.1|11057.1|11072.4|11057.4|11072.4|11057.4|11072.1|11057.1|1
1634025310000|2021-10-12 07:55:10|11071.8|11056.8|11071.8|11056.8|11071.8|11056.8|11071.8|11056.8|1
1634025390000|2021-10-12 07:56:30|||||||||1
1634025410000|2021-10-12 07:56:50|11065.9|11050.9|11065.9|11050.9|11065.9|11050.9|11065.9|11050.9|3
1634025420000|2021-10-12 07:57:00|11064.7|11049.7|11060.2|11045.2|11064.7|11049.7|11060.2|11045.2|1
1634025440000|2021-10-12 07:57:20|11043.2|11018.2|11043.2|11018.2|11043.2|11018.2|11043.2|11018.2|7
1634025450000|2021-10-12 07:57:30|11043.7|11018.7|11043.7|11018.7|11043.7|11018.7|11043.2|11018.2|0
1634025460000|2021-10-12 07:57:40|11055.4|11017.9|11059.1|11021.6|11059.1|11021.6|11055.4|11017.9|5
1634025470000|2021-10-12 07:57:50|11059.6|11022.1|11059.9|11022.4|11060.4|11022.9|11059.6|11022.1|0
1634025480000|2021-10-12 07:58:00|11060.1|11022.6|11060.4|11022.9|11060.7|11023.2|11060.1|11022.6|0
1634025520000|2021-10-12 07:58:40|11061.7|11024.2|11063.9|11026.4|11063.9|11026.4|11061.7|11024.2|0
1634025560000|2021-10-12 07:59:20|11056.7|11041.7|11056.7|11041.7|11056.7|11041.7|11056.7|11041.7|0
1634025590000|2021-10-12 07:59:50|||||||||1
1634025600000|2021-10-12 08:00:00|11061.8|11046.8|11056|11041|11064.5|11049.5|11056|11041|15
1634025620000|2021-10-12 08:00:20|11056.5|11041.5|11056.5|11041.5|11056.5|11041.5|11056.5|11041.5|2
1634025640000|2021-10-12 08:00:40|11056|11041|11056|11041|11056|11041|11056|11041|0
1634025650000|2021-10-12 08:00:50|11056.5|11041.5|11056.5|11041.5|11056.5|11041.5|11056.5|11041.5|0
1634025670000|2021-10-12 08:01:10|11055.9|11040.9|11055.9|11040.9|11055.9|11040.9|11055.9|11040.9|0
1634025720000|2021-10-12 08:02:00|11056.2|11041.2|11056.2|11041.2|11056.2|11041.2|11056.2|11041.2|0
1634025730000|2021-10-12 08:02:10|11056.4|11041.4|11056.7|11041.7|11056.7|11041.7|11056.4|11041.4|0
1634025740000|2021-10-12 08:02:20|11057.6|11042.6|11059.2|11044.2|11059.2|11044.2|11057.6|11042.6|0
1634025750000|2021-10-12 08:02:30|11062.1|11047.1|11075.5|11038|11075.5|11047.1|11062.1|11038|2
1634025760000|2021-10-12 08:02:40|11075.3|11037.8|11075.3|11037.8|11075.3|11037.8|11075.3|11037.8|0
1634025780000|2021-10-12 08:03:00|11071.6|11046.6|11071.6|11046.6|11071.6|11046.6|11071.6|11046.6|0
1634025790000|2021-10-12 08:03:10|11067.3|11052.3|11069.6|11054.6|11069.6|11054.6|11067.3|11052.3|0
1634025870000|2021-10-12 08:04:30|11071.1|11046.1|11070.9|11045.9|11071.6|11046.6|11070.9|11045.9|2
1634025880000|2021-10-12 08:04:40|11071.3|11046.3|11071.3|11046.3|11071.3|11046.3|11071.3|11046.3|0
1634025890000|2021-10-12 08:04:50|11070.9|11045.9|11070.6|11045.6|11070.9|11045.9|11070.6|11045.6|1
1634025910000|2021-10-12 08:05:10|11068.6|11043.6|11068.6|11043.6|11068.6|11043.6|11068.6|11043.6|1
1634026030000|2021-10-12 08:07:10|11068.4|11043.4|11068.4|11043.4|11068.4|11043.4|11068.4|11043.4|0
1634026040000|2021-10-12 08:07:20|11067.9|11042.9|11067.9|11042.9|11067.9|11042.9|11067.9|11042.9|0
1634026080000|2021-10-12 08:08:00|11068.2|11043.2|11060.2|11045.2|11068.2|11045.2|11060.2|11042.7|0
1634026140000|2021-10-12 08:09:00|11056.4|11041.4|11062.7|11037.7|11062.7|11041.4|11056.4|11037.7|2
1634026180000|2021-10-12 08:09:40|11053.7|11038.7|11053.7|11038.7|11053.7|11038.7|11053.7|11038.7|0
1634026200000|2021-10-12 08:10:00|11053.9|11038.9|11054.2|11039.2|11054.2|11039.2|11053.9|11038.9|0
1634026220000|2021-10-12 08:10:20|11063.5|11038.5|11063.5|11038.5|11063.5|11038.5|11063.5|11038.5|1
1634026230000|2021-10-12 08:10:30|11063.2|11038.2|11063.7|11038.7|11063.7|11038.7|11063.2|11038.2|0
1634026240000|2021-10-12 08:10:40|11059.2|11044.2|11059.2|11044.2|11059.2|11044.2|11059.2|11044.2|0
1634026250000|2021-10-12 08:10:50|11059.6|11044.6|11060.2|11045.2|11060.2|11045.2|11059.6|11044.6|2
1634026260000|2021-10-12 08:11:00|11060.7|11045.7|11060.7|11045.7|11060.7|11045.7|11060.7|11045.7|0
1634026270000|2021-10-12 08:11:10|||||||||3
1634026280000|2021-10-12 08:11:20|||||||||2
1634026290000|2021-10-12 08:11:30|||||||||2
1634026310000|2021-10-12 08:11:50|||||||||2
1634026320000|2021-10-12 08:12:00|||||||||6
1634026330000|2021-10-12 08:12:10|||||||||2
1634026380000|2021-10-12 08:13:00|||||||||2
1634026390000|2021-10-12 08:13:10|11063.9|11048.9|11065.2|11050.2|11065.2|11050.2|11062|11047|10
1634026400000|2021-10-12 08:13:20|11062.4|11047.4|11062.4|11047.4|11062.4|11047.4|11062.4|11047.4|0
1634026440000|2021-10-12 08:14:00|11062.7|11047.7|11062.7|11047.7|11062.7|11047.7|11062.7|11047.7|0
1634026480000|2021-10-12 08:14:40|11063.1|11048.1|11063.1|11048.1|11063.1|11048.1|11063.1|11048.1|0
1634026490000|2021-10-12 08:14:50|11060.7|11045.7|11060.2|11045.2|11060.7|11045.7|11060.2|11045.2|6
1634026500000|2021-10-12 08:15:00|11068.2|11030.7|11061|11023.5|11068.2|11030.7|11061|11023.5|1
1634026530000|2021-10-12 08:15:30|11061.3|11023.8|11061.3|11023.8|11061.3|11023.8|11061.3|11023.8|0
1634026560000|2021-10-12 08:16:00|11061.9|11024.4|11061.9|11024.4|11061.9|11024.4|11061.9|11024.4|0
1634026570000|2021-10-12 08:16:10|11062.3|11024.8|11062.3|11024.8|11062.3|11024.8|11062.3|11024.8|0
1634026590000|2021-10-12 08:16:30|11059.3|11021.8|11059.3|11021.8|11059.3|11021.8|11059.3|11021.8|0
1634026610000|2021-10-12 08:16:50|11059.4|11021.9|11059.8|11022.3|11059.8|11022.3|11059.4|11021.9|0
1634026620000|2021-10-12 08:17:00|11059.4|11021.9|11058|11020.5|11059.4|11021.9|11058|11020.5|1
1634026640000|2021-10-12 08:17:20|11051.6|11026.6|11051.2|11026.2|11051.6|11026.6|11051.2|11026.2|0
1634026650000|2021-10-12 08:17:30|11047.3|11032.3|11049.2|11034.2|11049.2|11034.2|11047.3|11032.3|0
1634026720000|2021-10-12 08:18:40|11049.6|11034.6|11054.7|11029.7|11054.7|11034.6|11049.6|11029.7|1
1634026800000|2021-10-12 08:20:00|11055.1|11030.1|11055.1|11030.1|11055.1|11030.1|11055.1|11030.1|0
1634026820000|2021-10-12 08:20:20|||||||||1
1634026830000|2021-10-12 08:20:30|11049.9|11034.9|11049.9|11034.9|11049.9|11034.9|11049.9|11034.9|0
1634026840000|2021-10-12 08:20:40|11049.6|11034.6|11054.7|11029.7|11054.7|11034.6|11049.6|11029.7|0
1634026850000|2021-10-12 08:20:50|11055.1|11030.1|11043.8|11028.8|11055.1|11030.1|11041.9|11026.9|1
1634026860000|2021-10-12 08:21:00|11033.2|11018.2|11037.2|11012.2|11037.2|11018.2|11033.2|11012.2|12
1634026870000|2021-10-12 08:21:10|11045.1|11007.6|11043.8|11006.3|11045.1|11007.6|11043.8|11006.3|0
1634026890000|2021-10-12 08:21:30|11043.7|11006.2|11043.3|11005.8|11043.7|11006.2|11043.3|11005.8|0
1634026900000|2021-10-12 08:21:40|11041.9|11004.4|11041.6|11004.1|11041.9|11004.4|11041.6|11004.1|0
1634026910000|2021-10-12 08:21:50|11035.7|11010.7|11035.7|11010.7|11035.7|11010.7|11035.7|11010.7|0
1634026940000|2021-10-12 08:22:20|11035.3|11010.3|11034.4|11009.4|11035.3|11010.3|11034.4|11009.4|0
1634026950000|2021-10-12 08:22:30|11030.7|11015.7|11030.7|11015.7|11030.7|11015.7|11030.7|11015.7|0
1634026960000|2021-10-12 08:22:40|11031|11016|11031|11016|11031|11016|11031|11016|0
1634027010000|2021-10-12 08:23:30|11031.4|11016.4|11032|11017|11032|11017|11031.4|11016.4|0
1634027080000|2021-10-12 08:24:40|11031.7|11016.7|11036.2|11021.2|11036.2|11021.2|11031.7|11016.7|1
1634027090000|2021-10-12 08:24:50|11037.2|11022.2|11037.2|11022.2|11037.2|11022.2|11037.2|11022.2|4
1634027100000|2021-10-12 08:25:00|11036.9|11021.9|11036.9|11021.9|11036.9|11021.9|11036.9|11021.9|1
1634027130000|2021-10-12 08:25:30|11037.5|11022.5|11037.5|11022.5|11037.5|11022.5|11037.5|11022.5|2
1634027210000|2021-10-12 08:26:50|11036.9|11021.9|11036.9|11021.9|11036.9|11021.9|11036.9|11021.9|8
1634027280000|2021-10-12 08:28:00|||||||||1
1634027340000|2021-10-12 08:29:00|11036.3|11021.3|11034.4|11019.4|11036.3|11021.3|11031.9|11010.4|5
1634027370000|2021-10-12 08:29:30|11034.1|11019.1|11034.1|11019.1|11034.1|11019.1|11034.1|11019.1|0
1634027400000|2021-10-12 08:30:00|11034.9|11019.9|11034.9|11019.9|11034.9|11019.9|11034.9|11019.9|1
1634027410000|2021-10-12 08:30:10|11034.6|11019.6|11034.6|11019.6|11034.6|11019.6|11034.6|11019.6|0
1634027430000|2021-10-12 08:30:30|11034.1|11019.1|11034.1|11019.1|11034.1|11019.1|11034.1|11019.1|0
1634027480000|2021-10-12 08:31:20|11034.4|11019.4|11034.4|11019.4|11034.4|11019.4|11034.4|11019.4|1
1634027520000|2021-10-12 08:32:00|11034.9|11019.9|11034.9|11019.9|11034.9|11019.9|11034.9|11019.9|0
1634027580000|2021-10-12 08:33:00|11035.1|11020.1|11035.7|11020.7|11035.7|11020.7|11035.1|11020.1|0
1634027640000|2021-10-12 08:34:00|11034.4|11019.4|11034.4|11019.4|11034.4|11019.4|11034.4|11019.4|1
1634027670000|2021-10-12 08:34:30|||||||||1
1634027820000|2021-10-12 08:37:00|11035.7|11020.7|11048.4|11023.4|11048.4|11032.4|11035.7|11020.7|2
1634027840000|2021-10-12 08:37:20|11044.3|11029.3|11044.3|11029.3|11044.3|11029.3|11044.3|11029.3|0
1634027850000|2021-10-12 08:37:30|11045.9|11030.9|11045.9|11030.9|11045.9|11030.9|11045.9|11030.9|0
1634027880000|2021-10-12 08:38:00|||||||||1
1634027900000|2021-10-12 08:38:20|11046.4|11031.4|11046.4|11031.4|11046.4|11031.4|11046.4|11031.4|2
1634027920000|2021-10-12 08:38:40|11047|11032|11046.4|11031.4|11047|11032|11046.4|11031.4|1
1634028070000|2021-10-12 08:41:10|11046.1|11031.1|11045.9|11030.9|11046.1|11031.1|11045.9|11030.9|1
1634028110000|2021-10-12 08:41:50|11034.9|11019.9|11034.9|11019.9|11034.9|11019.9|11034.9|11019.9|2
1634028130000|2021-10-12 08:42:10|11037.3|11012.3|11037.3|11012.3|11037.3|11012.3|11037.3|11012.3|9
1634028180000|2021-10-12 08:43:00|11049.1|11011.6|11048.9|11011.4|11049.1|11011.6|11048.9|11011.4|1
1634028190000|2021-10-12 08:43:10|11046.6|11009.1|11046.6|11009.1|11046.6|11009.1|11046.6|11009.1|0
1634028200000|2021-10-12 08:43:20|11047.1|11009.6|11047.1|11009.6|11047.1|11009.6|11047.1|11009.6|0
1634028230000|2021-10-12 08:43:50|11047|11009.5|11047.6|11010.1|11047.6|11010.1|11047|11009.5|0
1634028240000|2021-10-12 08:44:00|11048|11010.5|11041.5|11016.5|11048|11016.5|11041.5|11010.5|0
1634028250000|2021-10-12 08:44:10|11041.2|11016.2|11043.4|11018.4|11043.4|11018.4|11041.2|11016.2|0
1634028300000|2021-10-12 08:45:00|11038.6|11023.6|11038.6|11023.6|11038.6|11023.6|11038.6|11023.6|0
1634028310000|2021-10-12 08:45:10|11038.9|11023.9|11039.2|11024.2|11039.2|11024.2|11038.9|11023.9|2
1634028330000|2021-10-12 08:45:30|11039.4|11024.4|11039.4|11024.4|11039.4|11024.4|11039.4|11024.4|0
1634028340000|2021-10-12 08:45:40|11039.7|11024.7|11039.7|11024.7|11039.7|11024.7|11039.7|11024.7|0
1634028360000|2021-10-12 08:46:00|11040.2|11025.2|11040.2|11025.2|11040.2|11025.2|11040.2|11025.2|0
1634028420000|2021-10-12 08:47:00|11040|11025|11040.1|11025.1|11040.1|11025.1|11040|11025|0
1634028430000|2021-10-12 08:47:10|11040.7|11025.7|11040.7|11025.7|11040.7|11025.7|11040.7|11025.7|0
1634028450000|2021-10-12 08:47:30|11037.7|11022.7|11037.7|11022.7|11037.7|11022.7|11037.7|11022.7|0
1634028460000|2021-10-12 08:47:40|11038.8|11023.8|11040.7|11025.7|11040.7|11025.7|11038.8|11023.8|0
1634028480000|2021-10-12 08:48:00|11039.7|11024.7|11041.2|11026.2|11041.2|11026.2|11039.7|11024.7|0
1634028540000|2021-10-12 08:49:00|11039.7|11024.7|11041.7|11026.7|11041.7|11026.7|11039.7|11024.7|0
1634028550000|2021-10-12 08:49:10|11041.4|11026.4|11041.4|11026.4|11041.4|11026.4|11041.4|11026.4|0
1634028600000|2021-10-12 08:50:00|11040.6|11025.6|11040.3|11025.3|11040.6|11025.6|11040.3|11025.3|0
1634028610000|2021-10-12 08:50:10|11041.9|11026.9|11041.9|11026.9|11041.9|11026.9|11041.9|11026.9|0
1634028660000|2021-10-12 08:51:00|11039.4|11024.4|11042.4|11027.4|11042.4|11027.4|11039.4|11024.4|0
1634028720000|2021-10-12 08:52:00|11041.1|11026.1|11040.3|11025.3|11041.1|11026.1|11040.3|11025.3|0
1634028730000|2021-10-12 08:52:10|11042.9|11027.9|11042.9|11027.9|11042.9|11027.9|11042.9|11027.9|0
1634028780000|2021-10-12 08:53:00|11043.4|11028.4|11043.4|11028.4|11043.4|11028.4|11043.4|11028.4|0
1634028830000|2021-10-12 08:53:50|11043.7|11028.7|11044.4|11029.4|11044.4|11029.4|11043.7|11028.7|0
1634028840000|2021-10-12 08:54:00|11044.9|11029.9|11044.9|11029.9|11044.9|11029.9|11044.9|11029.9|0
1634028860000|2021-10-12 08:54:20|11048.7|11033.7|11050.9|11035.9|11050.9|11035.9|11048.7|11033.7|1
1634028870000|2021-10-12 08:54:30|11050.4|11035.4|11050.4|11035.4|11050.4|11035.4|11050.4|11035.4|0
1634028880000|2021-10-12 08:54:40|11049.9|11034.9|11049.9|11034.9|11049.9|11034.9|11049.9|11034.9|0
1634028890000|2021-10-12 08:54:50|11050.2|11035.2|11050.9|11035.9|11050.9|11035.9|11050.2|11035.2|0
1634028900000|2021-10-12 08:55:00|11051.4|11036.4|11050.9|11035.9|11051.4|11036.4|11050.9|11035.9|0
1634028920000|2021-10-12 08:55:20|11051.8|11036.8|11053.4|11038.4|11053.4|11038.4|11051.8|11036.8|0
1634028960000|2021-10-12 08:56:00|11053.5|11038.5|11053.9|11038.9|11053.9|11038.9|11053.5|11038.5|0
1634028990000|2021-10-12 08:56:30|11054|11039|11054|11039|11054|11039|11054|11039|1
1634029000000|2021-10-12 08:56:40|11054.4|11039.4|11054.4|11039.4|11054.4|11039.4|11054.4|11039.4|0
1634029020000|2021-10-12 08:57:00|11054.9|11039.9|11054.9|11039.9|11054.9|11039.9|11054.9|11039.9|0
1634029070000|2021-10-12 08:57:50|11055.9|11040.9|11055.9|11040.9|11055.9|11040.9|11055.9|11040.9|1
1634029080000|2021-10-12 08:58:00|11056.9|11041.9|11057.4|11042.4|11057.4|11042.4|11056.9|11041.9|0
1634029110000|2021-10-12 08:58:30|||||||||1
1634029120000|2021-10-12 08:58:40|11056.4|11041.4|11055.9|11040.9|11056.4|11041.4|11055.9|11040.9|1
1634029130000|2021-10-12 08:58:50|11058.5|11043.5|11059.7|11044.7|11059.7|11044.7|11058.5|11043.5|26
1634029140000|2021-10-12 08:59:00|11060|11045|11060|11045|11060|11045|11060|11045|0
1634029170000|2021-10-12 08:59:30|11061.5|11046.5|11058.5|11043.5|11061.5|11046.5|11058.5|11043.5|1
1634029180000|2021-10-12 08:59:40|11060|11045|11060|11045|11060|11045|11060|11045|0
1634029200000|2021-10-12 09:00:00|11059.1|11044.1|11059.1|11044.1|11059.1|11044.1|11059.1|11044.1|0
1634029210000|2021-10-12 09:00:10|11057.5|11042.5|11058.9|11043.9|11058.9|11043.9|11057.5|11042.5|1
1634029230000|2021-10-12 09:00:30|11058.5|11043.5|11058.5|11043.5|11058.5|11043.5|11058.5|11043.5|0
1634029350000|2021-10-12 09:02:30|11064.3|11049.3|11072.7|11047.7|11072.7|11049.3|11064.3|11047.7|1
1634029370000|2021-10-12 09:02:50|11068.4|11053.4|11068.4|11053.4|11068.4|11053.4|11068.4|11053.4|0
1634029390000|2021-10-12 09:03:10|11068.2|11053.2|11068.2|11053.2|11068.2|11053.2|11068.2|11053.2|0
1634029400000|2021-10-12 09:03:20|11068.7|11053.7|11068.7|11053.7|11068.7|11053.7|11068.7|11053.7|1
1634029410000|2021-10-12 09:03:30|11068.9|11053.9|11068.9|11053.9|11068.9|11053.9|11068.9|11053.9|1
1634029420000|2021-10-12 09:03:40|11068.2|11053.2|11067.9|11052.9|11068.2|11053.2|11067.9|11052.9|1
1634029430000|2021-10-12 09:03:50|11068.5|11053.5|11068.9|11053.9|11068.9|11053.9|11068.5|11053.5|1
1634029440000|2021-10-12 09:04:00|||||||||1
1634029450000|2021-10-12 09:04:10|11069.5|11054.5|11070.8|11055.8|11071.7|11056.7|11069.5|11054.5|5
1634029460000|2021-10-12 09:04:20|11073.9|11058.9|11073.9|11058.9|11073.9|11058.9|11073.9|11058.9|0
1634029480000|2021-10-12 09:04:40|11064.7|11049.7|11064.7|11049.7|11064.7|11049.7|11064.7|11049.7|4
1634029490000|2021-10-12 09:04:50|11062.7|11047.7|11049.5|11012|11062.7|11047.7|11045.5|11012|4
1634029500000|2021-10-12 09:05:00|11056.1|11018.6|11055.1|11017.6|11056.1|11018.6|11055.1|11017.6|0
1634029510000|2021-10-12 09:05:10|11054.6|11017.1|11053.6|11016.1|11054.6|11017.1|11053.6|11016.1|0
1634029530000|2021-10-12 09:05:30|11053.1|11015.6|11053.1|11015.6|11053.1|11015.6|11053.1|11015.6|0
1634029540000|2021-10-12 09:05:40|11052.6|11015.1|11050.6|11013.1|11052.6|11015.1|11050.6|11013.1|0
1634029550000|2021-10-12 09:05:50|11050.1|11012.6|11050.1|11012.6|11050.1|11012.6|11050.1|11012.6|0
1634029570000|2021-10-12 09:06:10|11052|11014.5|11052|11014.5|11052|11014.5|11052|11014.5|7
1634029610000|2021-10-12 09:06:50|11051.1|11013.6|11049.5|11012|11051.1|11013.6|11049.5|11012|0
1634029640000|2021-10-12 09:07:20|11051.3|11013.8|11051.3|11013.8|11051.3|11013.8|11051.3|11013.8|1
1634029660000|2021-10-12 09:07:40|11051.1|11013.6|11050.8|11013.3|11051.1|11013.6|11050.8|11013.3|0
1634029680000|2021-10-12 09:08:00|11050.5|11013|11050.5|11013|11050.5|11013|11050.5|11013|0
1634029690000|2021-10-12 09:08:10|11049.8|11012.3|11049.8|11012.3|11049.8|11012.3|11049.8|11012.3|0
1634029700000|2021-10-12 09:08:20|11050.9|11013.4|11050.9|11013.4|11050.9|11013.4|11050.9|11013.4|0
1634029710000|2021-10-12 09:08:30|11052.8|11015.3|11052.8|11015.3|11052.8|11015.3|11052.8|11015.3|0
1634029870000|2021-10-12 09:11:10|11049.3|11011.8|11045.9|11030.9|11049.3|11032.9|11044.1|11011.8|2
1634029890000|2021-10-12 09:11:30|11048.4|11033.4|11048.4|11033.4|11048.4|11033.4|11048.4|11033.4|0
1634029970000|2021-10-12 09:12:50|||||||||1
1634029990000|2021-10-12 09:13:10|11051.6|11036.6|11070.4|11032.9|11070.4|11036.6|11051.6|11029.4|2
1634030000000|2021-10-12 09:13:20|11069.7|11032.2|11069.7|11032.2|11069.7|11032.2|11069.7|11032.2|0
1634030010000|2021-10-12 09:13:30|11070|11032.5|11070.4|11032.9|11070.4|11032.9|11070|11032.5|0
1634030020000|2021-10-12 09:13:40|11070.2|11032.7|11070.2|11032.7|11070.2|11032.7|11070.2|11032.7|0
1634030050000|2021-10-12 09:14:10|11068.4|11043.4|11068.4|11043.4|11068.4|11043.4|11068.4|11043.4|0
1634030060000|2021-10-12 09:14:20|11065.7|11050.7|11065.7|11050.7|11065.7|11050.7|11065.7|11050.7|0
1634030070000|2021-10-12 09:14:30|11066.4|11051.4|11075.2|11050.2|11075.2|11051.4|11066.4|11050.2|1
1634030080000|2021-10-12 09:14:40|11066|11051|11065.1|11050.1|11066|11051|11065.1|11050.1|0
1634030100000|2021-10-12 09:15:00|11064.7|11049.7|11064.7|11049.7|11064.7|11049.7|11064.7|11049.7|0
1634030110000|2021-10-12 09:15:10|11064.4|11049.4|11064.4|11049.4|11064.4|11049.4|11064.4|11049.4|0
1634030130000|2021-10-12 09:15:30|11064.2|11049.2|11064.2|11049.2|11064.2|11049.2|11064.2|11049.2|0
1634030150000|2021-10-12 09:15:50|11064.1|11049.1|11063.7|11048.7|11064.1|11049.1|11063.7|11048.7|0
1634030380000|2021-10-12 09:19:40|11066.6|11051.6|11067.7|11052.7|11068.1|11053.1|11066.6|11051.6|2
1634030390000|2021-10-12 09:19:50|11068.2|11053.2|11072.3|11057.3|11072.3|11057.3|11068.2|11053.2|7
1634030400000|2021-10-12 09:20:00|11072.8|11057.8|11073.8|11058.8|11073.8|11058.8|11072.8|11057.8|0
1634030410000|2021-10-12 09:20:10|11074|11059|11074|11059|11074|11059|11074|11059|1
1634030440000|2021-10-12 09:20:40|11074.3|11059.3|11074.3|11059.3|11074.3|11059.3|11074.3|11059.3|0
1634030450000|2021-10-12 09:20:50|11074.5|11059.5|11087.6|11072.6|11087.6|11072.6|11074.5|11059.5|37
1634030460000|2021-10-12 09:21:00|11088.1|11073.1|11089.2|11074.2|11089.2|11074.2|11088.1|11073.1|6
1634030470000|2021-10-12 09:21:10|11088.9|11073.9|11088.2|11073.2|11088.9|11073.9|11088.2|11073.2|1
1634030490000|2021-10-12 09:21:30|11087.7|11072.7|11088.2|11073.2|11088.2|11073.2|11087.7|11072.7|3
1634030500000|2021-10-12 09:21:40|11087.9|11072.9|11087.9|11072.9|11087.9|11072.9|11087.9|11072.9|0
1634030510000|2021-10-12 09:21:50|11087|11072|11085.9|11070.9|11087|11072|11085.9|11070.9|4
1634030530000|2021-10-12 09:22:10|11086.2|11071.2|11087.6|11072.6|11087.6|11072.6|11086.2|11071.2|1
1634030560000|2021-10-12 09:22:40|11087.2|11072.2|11087.2|11072.2|11087.2|11072.2|11087.2|11072.2|0
1634030610000|2021-10-12 09:23:30|11085.7|11070.7|11085.7|11070.7|11085.7|11070.7|11085.7|11070.7|0
1634030620000|2021-10-12 09:23:40|11086.5|11071.5|11087.7|11072.7|11087.7|11072.7|11086.5|11071.5|0
1634030640000|2021-10-12 09:24:00|11086.1|11071.1|11084.5|11069.5|11086.1|11071.1|11084.5|11069.5|1
1634030650000|2021-10-12 09:24:10|11084.8|11069.8|11084.8|11069.8|11084.8|11069.8|11084.8|11069.8|0
1634030660000|2021-10-12 09:24:20|11085.5|11070.5|11085.9|11070.9|11085.9|11070.9|11085.5|11070.5|0
1634030680000|2021-10-12 09:24:40|11085.1|11070.1|11085.1|11070.1|11085.1|11070.1|11085.1|11070.1|2
1634030710000|2021-10-12 09:25:10|11085|11070|11085|11070|11085|11070|11085|11070|0
1634030730000|2021-10-12 09:25:30|11085.5|11070.5|11085.5|11070.5|11085.5|11070.5|11085.5|11070.5|0
1634030740000|2021-10-12 09:25:40|11092.2|11077.2|11086.7|11071.7|11092.2|11077.2|11086.6|11071.6|9
1634030760000|2021-10-12 09:26:00|11086.4|11071.4|11087.7|11072.7|11087.7|11072.7|11086.4|11071.4|3
1634030770000|2021-10-12 09:26:10|11086.8|11071.8|11086.8|11071.8|11086.8|11071.8|11086.8|11071.8|6
1634030780000|2021-10-12 09:26:20|||||||||1
1634030820000|2021-10-12 09:27:00|11086.5|11071.5|11085.8|11070.8|11086.5|11071.5|11085.8|11070.8|2
1634030830000|2021-10-12 09:27:10|11086|11071|11086|11071|11086|11071|11086|11071|2
1634030850000|2021-10-12 09:27:30|11086.6|11071.6|11088.6|11073.6|11088.6|11073.6|11086.6|11071.6|1
1634030860000|2021-10-12 09:27:40|11088.4|11073.4|11088.4|11073.4|11088.4|11073.4|11088.4|11073.4|0
1634030870000|2021-10-12 09:27:50|11088.2|11073.2|11087.9|11072.9|11088.2|11073.2|11087.9|11072.9|0
1634030880000|2021-10-12 09:28:00|11087.6|11072.6|11087.9|11072.9|11087.9|11072.9|11087.6|11072.6|1
1634030890000|2021-10-12 09:28:10|11087.6|11072.6|11087.6|11072.6|11088.2|11073.2|11087.6|11072.6|2
1634030910000|2021-10-12 09:28:30|11087.9|11072.9|11087.9|11072.9|11087.9|11072.9|11087.9|11072.9|0
1634030930000|2021-10-12 09:28:50|11086.4|11071.4|11083|11068|11086.4|11071.4|11083|11068|2
1634030940000|2021-10-12 09:29:00|||||||||1
1634030950000|2021-10-12 09:29:10|11082.9|11067.9|11082.5|11067.5|11082.9|11067.9|11082.5|11067.5|1
1634030960000|2021-10-12 09:29:20|||||||||2
1634030970000|2021-10-12 09:29:30|11082.4|11067.4|11082.4|11067.4|11082.4|11067.4|11082.4|11067.4|0
1634030980000|2021-10-12 09:29:40|11081|11066|11081|11066|11081|11066|11081|11066|4
1634030990000|2021-10-12 09:29:50|11080.9|11065.9|11077.2|11062.2|11080.9|11065.9|11077.2|11062.2|8
1634031000000|2021-10-12 09:30:00|11078.2|11063.2|11079.5|11064.5|11079.5|11064.5|11078.2|11063.2|1
1634031010000|2021-10-12 09:30:10|11080.7|11065.7|11078.5|11063.5|11080.7|11065.7|11078.5|11063.5|0
1634031060000|2021-10-12 09:31:00|11077.9|11062.9|11077.9|11062.9|11077.9|11062.9|11077.9|11062.9|0
1634031070000|2021-10-12 09:31:10|11078.4|11063.4|11078.9|11063.9|11078.9|11063.9|11078.4|11063.4|0
1634031130000|2021-10-12 09:32:10|11079.5|11064.5|11079.5|11064.5|11079.5|11064.5|11079.5|11064.5|0
1634031160000|2021-10-12 09:32:40|11078.8|11063.8|11078.8|11063.8|11078.8|11063.8|11078.8|11063.8|0
1634031190000|2021-10-12 09:33:10|11078.3|11063.3|11078.3|11063.3|11078.3|11063.3|11078.3|11063.3|0
1634031210000|2021-10-12 09:33:30|11077.1|11062.1|11077.1|11062.1|11077.1|11062.1|11077.1|11062.1|13
1634031220000|2021-10-12 09:33:40|11076.8|11061.8|11076.8|11061.8|11076.8|11061.8|11076.8|11061.8|1
1634031250000|2021-10-12 09:34:10|11076.3|11061.3|11075.8|11060.8|11076.3|11061.3|11075.8|11060.8|0
1634031280000|2021-10-12 09:34:40|11076.3|11061.3|11076.3|11061.3|11076.3|11061.3|11076.3|11061.3|0
1634031320000|2021-10-12 09:35:20|11076.8|11061.8|11076.8|11061.8|11076.8|11061.8|11076.8|11061.8|0
1634031330000|2021-10-12 09:35:30|11076.6|11061.6|11076.3|11061.3|11076.6|11061.6|11076.3|11061.3|0
1634031450000|2021-10-12 09:37:30|11076.7|11061.7|11077.3|11062.3|11077.3|11062.3|11076.7|11061.7|1
1634031480000|2021-10-12 09:38:00|11077.7|11062.7|11077.7|11062.7|11077.7|11062.7|11077.7|11062.7|0
1634031490000|2021-10-12 09:38:10|11078.3|11063.3|11078.3|11063.3|11078.3|11063.3|11078.3|11063.3|0
1634031520000|2021-10-12 09:38:40|11076.8|11061.8|11074.9|11059.9|11076.8|11061.8|11074.9|11059.9|1
1634031540000|2021-10-12 09:39:00|11075.1|11060.1|11075.1|11060.1|11075.1|11060.1|11075.1|11060.1|0
1634031550000|2021-10-12 09:39:10|11077.6|11062.6|11079.1|11064.1|11079.1|11064.1|11077.6|11062.6|1
1634031570000|2021-10-12 09:39:30|11078.7|11063.7|11078.7|11063.7|11078.7|11063.7|11078.7|11063.7|0
1634031600000|2021-10-12 09:40:00|11079.3|11064.3|11085.4|11070.4|11085.8|11070.8|11079.3|11064.3|2
1634031610000|2021-10-12 09:40:10|11085.8|11070.8|11085.8|11070.8|11085.8|11070.8|11085.8|11070.8|0
1634031630000|2021-10-12 09:40:30|11085.6|11070.6|11085.3|11070.3|11085.6|11070.6|11085.3|11070.3|0
1634031640000|2021-10-12 09:40:40|11085.6|11070.6|11086.1|11071.1|11086.1|11071.1|11085.6|11070.6|1
1634031660000|2021-10-12 09:41:00|11086.3|11071.3|11087.6|11072.6|11087.6|11072.6|11086.3|11071.3|4
1634031670000|2021-10-12 09:41:10|11083.7|11068.7|11083.7|11068.7|11083.7|11068.7|11083.7|11068.7|3
1634031680000|2021-10-12 09:41:20|||||||||2
1634031690000|2021-10-12 09:41:30|||||||||2
1634031710000|2021-10-12 09:41:50|||||||||4
1634031720000|2021-10-12 09:42:00|11083.2|11068.2|11083.2|11068.2|11083.2|11068.2|11083.2|11068.2|1
1634031770000|2021-10-12 09:42:50|11082.2|11067.2|11081.3|11066.3|11082.2|11067.2|11081.3|11066.3|1
1634031790000|2021-10-12 09:43:10|11080.3|11065.3|11077.8|11062.8|11080.3|11065.3|11077.8|11062.8|1
1634031800000|2021-10-12 09:43:20|11076.3|11061.3|11076.3|11061.3|11076.3|11061.3|11076.3|11061.3|1
1634031810000|2021-10-12 09:43:30|||||||||1
1634031840000|2021-10-12 09:44:00|11076|11061|11075.3|11060.3|11076|11061|11075.3|11060.3|5
1634031850000|2021-10-12 09:44:10|11074.8|11059.8|11073.8|11058.8|11074.8|11059.8|11073.8|11058.8|0
1634031860000|2021-10-12 09:44:20|11073.3|11058.3|11073.3|11058.3|11073.3|11058.3|11073.3|11058.3|21
1634031870000|2021-10-12 09:44:30|11067.7|11052.7|11067.7|11052.7|11067.7|11052.7|11067.7|11052.7|1
1634031880000|2021-10-12 09:44:40|11065|11050|11065|11050|11065|11050|11065|11050|0
1634031890000|2021-10-12 09:44:50|11067.5|11052.5|11067.5|11052.5|11067.5|11052.5|11067.5|11052.5|0
1634031900000|2021-10-12 09:45:00|11066.9|11051.9|11070|11055|11070|11055|11066.9|11051.9|0
1634031910000|2021-10-12 09:45:10|||||||||1
1634031930000|2021-10-12 09:45:30|||||||||1
1634031940000|2021-10-12 09:45:40|||||||||1
1634031950000|2021-10-12 09:45:50|11071.4|11056.4|11071.4|11056.4|11071.4|11056.4|11071.4|11056.4|0
1634031970000|2021-10-12 09:46:10|11071.3|11056.3|11071.3|11056.3|11071.3|11056.3|11071.3|11056.3|0
1634031990000|2021-10-12 09:46:30|11071.2|11056.2|11071.2|11056.2|11071.2|11056.2|11071.2|11056.2|0
1634032010000|2021-10-12 09:46:50|11071.4|11056.4|11071.7|11056.7|11071.7|11056.7|11071.4|11056.4|0
1634032050000|2021-10-12 09:47:30|11074|11059|11074|11059|11074|11059|11074|11059|3
1634032060000|2021-10-12 09:47:40|11074.2|11059.2|11065.8|11050.8|11074.2|11059.2|11065.8|11050.8|7
1634032070000|2021-10-12 09:47:50|||||||||1
1634032130000|2021-10-12 09:48:50|11065.3|11050.3|11065.3|11050.3|11065.3|11050.3|11065.3|11050.3|0
1634032200000|2021-10-12 09:50:00|11063.4|11048.4|11064.8|11049.8|11064.8|11049.8|11063.4|11048.4|3
1634032210000|2021-10-12 09:50:10|11062.3|11047.3|11062.3|11047.3|11062.3|11047.3|11062.3|11047.3|0
1634032270000|2021-10-12 09:51:10|11062.7|11047.7|11062.3|11047.3|11062.7|11047.7|11062.3|11047.3|2
1634032320000|2021-10-12 09:52:00|11060.3|11045.3|11061.3|11046.3|11061.3|11046.3|11060.3|11045.3|1
1634032380000|2021-10-12 09:53:00|11061.8|11046.8|11061.3|11046.3|11061.8|11046.8|11061.3|11046.3|0
1634032390000|2021-10-12 09:53:10|11060.8|11045.8|11060.8|11045.8|11060.8|11045.8|11060.8|11045.8|0
1634032400000|2021-10-12 09:53:20|11060.3|11045.3|11061.8|11046.8|11061.8|11046.8|11060.3|11045.3|0
1634032410000|2021-10-12 09:53:30|11060.3|11045.3|11060.3|11045.3|11060.3|11045.3|11060.3|11045.3|3
1634032440000|2021-10-12 09:54:00|11059.3|11044.3|11059.5|11044.5|11059.5|11044.5|11059.3|11044.3|0
1634032450000|2021-10-12 09:54:10|11059.8|11044.8|11058|11043|11059.8|11044.8|11058|11043|2
1634032470000|2021-10-12 09:54:30|11058.3|11043.3|11058.3|11043.3|11058.3|11043.3|11058.3|11043.3|0
1634032480000|2021-10-12 09:54:40|||||||||1
1634032490000|2021-10-12 09:54:50|11046.5|11031.5|11046.5|11031.5|11046.5|11031.5|11046.5|11031.5|4
1634032500000|2021-10-12 09:55:00|11046.8|11031.8|11046.6|11031.6|11046.8|11031.8|11046.6|11031.6|0
1634032510000|2021-10-12 09:55:10|11046.3|11031.3|11046.3|11031.3|11046.3|11031.3|11046.3|11031.3|0
1634032560000|2021-10-12 09:56:00|11043.4|11028.4|11039.3|11024.3|11043.4|11028.4|11038.8|11023.8|4
1634032570000|2021-10-12 09:56:10|11038.8|11023.8|11038.8|11023.8|11038.8|11023.8|11038.8|11023.8|0
1634032580000|2021-10-12 09:56:20|11038.6|11023.6|11038.3|11023.3|11038.6|11023.6|11038.3|11023.3|0
1634032590000|2021-10-12 09:56:30|11038|11023|11038|11023|11038|11023|11038|11023|1
1634032600000|2021-10-12 09:56:40|11037.3|11022.3|11037.3|11022.3|11037.3|11022.3|11037.3|11022.3|0
1634032610000|2021-10-12 09:56:50|11036.8|11021.8|11035.8|11020.8|11036.8|11021.8|11035.8|11020.8|1
1634032620000|2021-10-12 09:57:00|11036|11021|11017.5|11002.5|11036|11021|11017.5|11002.5|5
1634032630000|2021-10-12 09:57:10|11018|11003|11030.5|11005.5|11030.5|11007.1|11018|11003|4
1634032640000|2021-10-12 09:57:20|11030.7|11005.7|11031|11006|11031|11006|11030.7|11005.7|0
1634032650000|2021-10-12 09:57:30|||||||||2
1634032660000|2021-10-12 09:57:40|11031.3|11006.3|11026.9|11011.9|11031.3|11011.9|11026.9|11006.3|0
1634032680000|2021-10-12 09:58:00|11027.8|11012.8|11027.8|11012.8|11027.8|11012.8|11027.8|11012.8|0
1634032700000|2021-10-12 09:58:20|11028.3|11013.3|11028.3|11013.3|11028.3|11013.3|11028.3|11013.3|1
1634032710000|2021-10-12 09:58:30|11028.7|11013.7|11029.3|11014.3|11029.3|11014.3|11028.7|11013.7|0
1634032730000|2021-10-12 09:58:50|11029.8|11014.8|11029.8|11014.8|11029.8|11014.8|11029.8|11014.8|0
1634032760000|2021-10-12 09:59:20|11030.4|11015.4|11031.3|11016.3|11031.3|11016.3|11030.4|11015.4|0
1634032780000|2021-10-12 09:59:40|11029.3|11014.3|11027.8|11012.8|11029.3|11014.3|11027.8|11012.8|1
1634032800000|2021-10-12 10:00:00|11027.5|11012.5|11027.7|11012.7|11027.7|11012.7|11027.2|11012.2|2
1634032840000|2021-10-12 10:00:40|11026.8|11011.8|11030.7|11005.7|11031.6|11011.8|11026.8|11005.7|2
1634032860000|2021-10-12 10:01:00|11031.2|11006.2|11031.2|11006.2|11031.2|11006.2|11031.2|11006.2|1
1634032870000|2021-10-12 10:01:10|11031.4|11006.4|11031.7|11006.7|11031.7|11006.7|11031.4|11006.4|0
1634032980000|2021-10-12 10:03:00|11046.7|11009.2|11053.9|11016.4|11053.9|11016.4|11046.7|11009.2|3
1634033020000|2021-10-12 10:03:40|11052.9|11015.4|11053.4|11015.9|11053.4|11015.9|11051.9|11014.4|0
1634033030000|2021-10-12 10:03:50|11053.1|11015.6|11052.4|11014.9|11053.1|11015.6|11052.4|11014.9|0
1634033040000|2021-10-12 10:04:00|11052.8|11015.3|11055|11017.5|11056.5|11019|11052.8|11015.3|1
1634033050000|2021-10-12 10:04:10|11053.4|11015.9|11053.4|11015.9|11053.4|11015.9|11053.4|11015.9|0
1634033060000|2021-10-12 10:04:20|11056.1|11018.6|11056.1|11018.6|11056.1|11018.6|11056.1|11018.6|0
1634033070000|2021-10-12 10:04:30|11056.3|11018.8|11058.9|11021.4|11059.4|11021.9|11056.2|11018.7|0
1634033080000|2021-10-12 10:04:40|11059.4|11021.9|11061.9|11024.4|11061.9|11024.4|11059.4|11021.9|0
1634033090000|2021-10-12 10:04:50|11066.4|11028.9|11066.4|11028.9|11066.4|11028.9|11063.4|11025.9|0
1634033100000|2021-10-12 10:05:00|11065.4|11027.9|11064.4|11026.9|11065.4|11027.9|11064.4|11026.9|0
1634033110000|2021-10-12 10:05:10|11064.8|11027.3|11066.4|11028.9|11066.4|11028.9|11064.4|11026.9|1
1634033120000|2021-10-12 10:05:20|11065.9|11028.4|11064.9|11027.4|11065.9|11028.4|11064.9|11027.4|0
1634033130000|2021-10-12 10:05:30|11069.4|11031.9|11069.4|11031.9|11069.4|11031.9|11069.4|11031.9|0
1634033140000|2021-10-12 10:05:40|11068.4|11030.9|11066.9|11029.4|11068.4|11030.9|11066.9|11029.4|0
1634033180000|2021-10-12 10:06:20|11067.1|11029.6|11067.4|11029.9|11067.4|11029.9|11067.1|11029.6|0
1634033190000|2021-10-12 10:06:30|11069.4|11031.9|11070.2|11032.7|11070.2|11032.7|11069.4|11031.9|0
1634033200000|2021-10-12 10:06:40|11069.9|11032.4|11069.9|11032.4|11069.9|11032.4|11069.9|11032.4|0
1634033210000|2021-10-12 10:06:50|11056|11041|11069.9|11032.4|11069.9|11041|11051.2|11031.4|1
1634033220000|2021-10-12 10:07:00|11068.4|11030.9|11068.4|11030.9|11068.9|11031.4|11068.4|11030.9|0
1634033270000|2021-10-12 10:07:50|11068.1|11030.6|11067.4|11029.9|11068.1|11030.6|11067.4|11029.9|0
1634033280000|2021-10-12 10:08:00|11067.9|11030.4|11067.9|11030.4|11067.9|11030.4|11067.9|11030.4|0
1634033290000|2021-10-12 10:08:10|11071.4|11033.9|11069.4|11031.9|11071.4|11033.9|11069.4|11031.9|0
1634033300000|2021-10-12 10:08:20|11066.9|11029.4|11059.2|11034.2|11066.9|11035.1|11059.2|11029.4|0
1634033310000|2021-10-12 10:08:30|11058.8|11033.8|11069.4|11031.9|11069.4|11037.3|11049.2|11026.2|1
1634033330000|2021-10-12 10:08:50|11068.4|11030.9|11068.4|11030.9|11068.4|11030.9|11068.4|11030.9|0
1634033340000|2021-10-12 10:09:00|11068.8|11031.3|11069.4|11031.9|11069.9|11032.4|11068.8|11031.3|0
1634033400000|2021-10-12 10:10:00|11068.9|11031.4|11069.1|11031.6|11069.1|11031.6|11068.9|11031.4|0
1634033410000|2021-10-12 10:10:10|11069.4|11031.9|11069.4|11031.9|11069.4|11031.9|11069.4|11031.9|0
1634033420000|2021-10-12 10:10:20|11069.8|11032.3|11070.4|11032.9|11070.4|11032.9|11069.4|11031.9|0
1634033460000|2021-10-12 10:11:00|11070.2|11032.7|11070.6|11033.1|11070.6|11033.1|11069.4|11031.9|0
1634033470000|2021-10-12 10:11:10|11070.9|11033.4|11070.9|11033.4|11070.9|11033.4|11070.9|11033.4|0
1634033520000|2021-10-12 10:12:00|11069.9|11032.4|11070.1|11032.6|11070.1|11032.6|11069.9|11032.4|0
1634033530000|2021-10-12 10:12:10|11070.4|11032.9|11069.4|11031.9|11070.4|11032.9|11069.4|11031.9|0
1634033540000|2021-10-12 10:12:20|11068.9|11031.4|11068.9|11031.4|11068.9|11031.4|11068.9|11031.4|0
1634033580000|2021-10-12 10:13:00|11068.7|11031.2|11068.8|11031.3|11068.8|11031.3|11068.7|11031.2|0
1634033590000|2021-10-12 10:13:10|11069.4|11031.9|11069.4|11031.9|11069.4|11031.9|11069.4|11031.9|0
1634033640000|2021-10-12 10:14:00|11068.4|11030.9|11069.9|11032.4|11069.9|11032.4|11068.4|11030.9|0
1634033660000|2021-10-12 10:14:20|11063.8|11038.8|11063.8|11038.8|11063.8|11038.8|11063.8|11038.8|0
1634033670000|2021-10-12 10:14:30|11064.2|11039.2|11064.2|11039.2|11064.2|11039.2|11064.2|11039.2|0
1634033700000|2021-10-12 10:15:00|11065|11040|11065|11040|11065|11040|11065|11040|0
1634033730000|2021-10-12 10:15:30|11057|11042|11065|11040|11065|11047.7|11057|11038.1|0
1634033740000|2021-10-12 10:15:40|11064.7|11039.7|11064.7|11039.7|11064.7|11039.7|11064.7|11039.7|0
1634033760000|2021-10-12 10:16:00|11064.5|11039.5|11056.2|11041.2|11065.2|11041.2|11056.2|11039.5|0
1634033790000|2021-10-12 10:16:30|11057|11032|11057|11032|11057|11032|11057|11032|2
1634033800000|2021-10-12 10:16:40|11057.5|11032.5|11057.5|11032.5|11057.5|11032.5|11057.5|11032.5|0
1634033820000|2021-10-12 10:17:00|11053.7|11028.7|11053.7|11028.7|11053.7|11028.7|11053.7|11028.7|1
1634033830000|2021-10-12 10:17:10|11053.1|11028.1|11052.9|11027.9|11053.1|11028.1|11052.9|11027.9|1
1634033880000|2021-10-12 10:18:00|11052.5|11027.5|11051.9|11026.9|11052.5|11027.5|11051.9|11026.9|0
1634033900000|2021-10-12 10:18:20|11050.9|11025.9|11050.9|11025.9|11050.9|11025.9|11050.9|11025.9|0
1634033970000|2021-10-12 10:19:30|11045.5|11030.5|11045.5|11030.5|11045.5|11030.5|11045.5|11030.5|0
1634033980000|2021-10-12 10:19:40|11044.9|11029.9|11044.4|11029.4|11044.9|11029.9|11044.4|11029.4|0
1634034000000|2021-10-12 10:20:00|11044.2|11029.2|11043.9|11028.9|11044.2|11029.2|11043.9|11028.9|0
1634034050000|2021-10-12 10:20:50|11043.2|11028.2|11043.2|11028.2|11043.2|11028.2|11043.2|11028.2|1
1634034070000|2021-10-12 10:21:10|11049.7|11024.7|11049.2|11024.2|11049.7|11024.7|11049.2|11024.2|4
1634034170000|2021-10-12 10:22:50|11049.7|11024.7|11049.2|11024.2|11049.7|11024.7|11049.2|11024.2|0
1634034190000|2021-10-12 10:23:10|11049.6|11024.6|11049.6|11024.6|11049.6|11024.6|11049.6|11024.6|0
1634034200000|2021-10-12 10:23:20|11050.2|11035.2|11050.2|11035.2|11050.2|11035.2|11050.2|11035.2|0
1634034260000|2021-10-12 10:24:20|11046.4|11031.4|11044.1|11029.1|11046.4|11031.4|11044.1|11029.1|2
1634034270000|2021-10-12 10:24:30|11043.7|11028.7|11043.7|11028.7|11043.7|11028.7|11043.7|11028.7|0
1634034280000|2021-10-12 10:24:40|11044.7|11029.7|11044.7|11029.7|11044.7|11029.7|11044.7|11029.7|0
1634034300000|2021-10-12 10:25:00|11043.1|11028.1|11043.1|11028.1|11043.1|11028.1|11043.1|11028.1|3
1634034330000|2021-10-12 10:25:30|11045|11030|11045|11030|11045|11030|11045|11030|0
1634034340000|2021-10-12 10:25:40|11045.3|11030.3|11045.3|11030.3|11045.3|11030.3|11045.3|11030.3|0
1634034360000|2021-10-12 10:26:00|11045.6|11030.6|11045.6|11030.6|11045.6|11030.6|11045.6|11030.6|0
1634034380000|2021-10-12 10:26:20|11048.1|11033.1|11048.1|11033.1|11048.1|11033.1|11048.1|11033.1|0
1634034430000|2021-10-12 10:27:10|11047.1|11032.1|11047.1|11032.1|11047.1|11032.1|11047.1|11032.1|0
1634034440000|2021-10-12 10:27:20|11047|11032|11046.6|11031.6|11047|11032|11046.6|11031.6|0
1634034460000|2021-10-12 10:27:40|11043.1|11028.1|11044|11029|11046.1|11031.1|11043.1|11028.1|1
1634034470000|2021-10-12 10:27:50|11044.5|11029.5|11043.5|11028.5|11044.5|11029.5|11042.5|11027.5|1
1634034480000|2021-10-12 10:28:00|11040.5|11025.5|11040.5|11025.5|11040.5|11025.5|11040.5|11025.5|0
1634034530000|2021-10-12 10:28:50|11045|11030|11041.5|11026.5|11045|11030|11041.5|11026.5|4
1634034650000|2021-10-12 10:30:50|||||||||1
1634034710000|2021-10-12 10:31:50|11045|11030|11042|11027|11045|11030|11042|11027|1
1634034720000|2021-10-12 10:32:00|11040.5|11025.5|11040.5|11025.5|11040.5|11025.5|11040.5|11025.5|0
1634034840000|2021-10-12 10:34:00|11037.6|11022.6|11037.6|11022.6|11037.6|11022.6|11037.6|11022.6|1
1634034860000|2021-10-12 10:34:20|11034.2|11019.2|11034.2|11019.2|11034.2|11019.2|11034.2|11019.2|0
1634034990000|2021-10-12 10:36:30|11037.4|11022.4|11037.4|11022.4|11037.4|11022.4|11037.4|11022.4|1
1634035020000|2021-10-12 10:37:00|11037.6|11022.6|11037.6|11022.6|11037.6|11022.6|11037.6|11022.6|0
1634035080000|2021-10-12 10:38:00|11037.4|11022.4|11037.6|11022.6|11037.6|11022.6|11037.4|11022.4|0
1634035140000|2021-10-12 10:39:00|11037.4|11022.4|11037.6|11022.6|11037.6|11022.6|11037.4|11022.4|0
1634035200000|2021-10-12 10:40:00|11037.4|11022.4|11037.6|11022.6|11037.6|11022.6|11037.4|11022.4|0
1634035260000|2021-10-12 10:41:00|11037.4|11022.4|11037.6|11022.6|11037.6|11022.6|11037.4|11022.4|0
1634035290000|2021-10-12 10:41:30|11037.4|11022.4|11037.4|11022.4|11037.4|11022.4|11037.4|11022.4|1
1634035480000|2021-10-12 10:44:40|11037.6|11022.6|11037.6|11022.6|11037.6|11022.6|11037.6|11022.6|1
1634035500000|2021-10-12 10:45:00|11037.4|11022.4|11037.4|11022.4|11037.4|11022.4|11037.4|11022.4|1
1634035520000|2021-10-12 10:45:20|11034.4|11019.4|11034.4|11019.4|11034.4|11019.4|11034.4|11019.4|3
1634035530000|2021-10-12 10:45:30|11034.8|11019.8|11034.8|11019.8|11034.8|11019.8|11034.8|11019.8|0
1634035600000|2021-10-12 10:46:40|11034.6|11019.6|11034.6|11019.6|11034.6|11019.6|11034.6|11019.6|2
1634035620000|2021-10-12 10:47:00|11034.3|11019.3|11034.3|11019.3|11034.3|11019.3|11034.3|11019.3|0
1634035690000|2021-10-12 10:48:10|11029.8|11004.8|11029.8|11004.8|11029.8|11004.8|11029.8|11004.8|1
1634035700000|2021-10-12 10:48:20|11027.8|11002.8|11021.8|11006.8|11027.8|11006.8|11021.8|11002.8|0
1634035710000|2021-10-12 10:48:30|11020.3|11005.3|11020.6|11005.6|11020.6|11005.6|11020.3|11005.3|8
1634035720000|2021-10-12 10:48:40|11019.9|11004.9|11012.9|10997.9|11019.9|11004.9|11012.9|10997.9|1
1634035730000|2021-10-12 10:48:50|||||||||1
1634035740000|2021-10-12 10:49:00|11012.8|10997.8|11009.4|10994.4|11012.8|10997.8|11009.4|10994.4|1
1634035750000|2021-10-12 10:49:10|11006.4|10991.4|10997.3|10982.3|11009.9|10994.9|10995.2|10974.3|12
1634035760000|2021-10-12 10:49:20|10997.4|10982.4|11009.8|10984.8|11009.8|10984.8|10997.4|10980.4|2
1634035790000|2021-10-12 10:49:50|11009.7|10984.7|11009|10984|11009.7|10984.7|11009|10984|1
1634035800000|2021-10-12 10:50:00|11009.2|10984.2|11009.5|10984.5|11009.5|10984.5|11009.2|10984.2|0
1634035810000|2021-10-12 10:50:10|11009.7|10984.7|11010|10985|11010|10985|11009.7|10984.7|0
1634035830000|2021-10-12 10:50:30|11010.9|10985.9|11010.4|10985.4|11010.9|10985.9|11010.4|10985.4|0
1634035860000|2021-10-12 10:51:00|11009.9|10984.9|11010.1|10985.1|11010.1|10985.1|11009.9|10984.9|0
1634035870000|2021-10-12 10:51:10|11010.4|10985.4|11010.4|10985.4|11010.4|10985.4|11010.4|10985.4|0
1634035890000|2021-10-12 10:51:30|11009.4|10984.4|11009.4|10984.4|11009.4|10984.4|11009.4|10984.4|1
1634035900000|2021-10-12 10:51:40|11010.4|10985.4|11010.4|10985.4|11010.4|10985.4|11010.4|10985.4|6
1634035910000|2021-10-12 10:51:50|11010.9|10985.9|11006.7|10991.7|11010.9|10991.7|11006.7|10985.9|0
1634035920000|2021-10-12 10:52:00|11007.9|10992.9|11007.9|10992.9|11007.9|10992.9|11007.9|10992.9|0
1634035950000|2021-10-12 10:52:30|11007.6|10992.6|11005.3|10990.3|11007.6|10992.6|11005.3|10990.3|0
1634035980000|2021-10-12 10:53:00|11005.9|10990.9|11005.9|10990.9|11006.4|10991.4|11005.9|10990.9|1
1634036000000|2021-10-12 10:53:20|11005.2|10990.2|11003.9|10988.9|11005.2|10990.2|11003.9|10988.9|0
1634036060000|2021-10-12 10:54:20|11003.7|10988.7|11003.4|10988.4|11003.7|10988.7|11003.4|10988.4|0
1634036080000|2021-10-12 10:54:40|11003.6|10988.6|11004.9|10989.9|11004.9|10989.9|11003.6|10988.6|0
1634036120000|2021-10-12 10:55:20|11004.7|10989.7|11004.4|10989.4|11004.7|10989.7|11004.4|10989.4|0
1634036130000|2021-10-12 10:55:30|11004.6|10989.6|11004.9|10989.9|11004.9|10989.9|11004.6|10989.6|0
1634036140000|2021-10-12 10:55:40|11005.4|10990.4|11005.4|10990.4|11005.4|10990.4|11005.4|10990.4|0
1634036160000|2021-10-12 10:56:00|11006.8|10991.8|11012.4|10997.4|11013.2|10998.2|11006.8|10991.8|1
1634036180000|2021-10-12 10:56:20|11013.9|10998.9|11017.4|11002.4|11017.4|11002.4|11013.9|10998.9|2
1634036190000|2021-10-12 10:56:30|11016.4|11001.4|11016.4|11001.4|11016.4|11001.4|11016.4|11001.4|0
1634036200000|2021-10-12 10:56:40|11017|11002|11016.4|11001.4|11017.2|11002.2|11016.4|11001.4|3
1634036210000|2021-10-12 10:56:50|11016.9|11001.9|11016.9|11001.9|11016.9|11001.9|11016.9|11001.9|1
1634036220000|2021-10-12 10:57:00|11017.1|11002.1|11017.4|11002.4|11017.4|11002.4|11017.1|11002.1|0
1634036240000|2021-10-12 10:57:20|11017.9|11002.9|11017.9|11002.9|11017.9|11002.9|11017.9|11002.9|1
1634036270000|2021-10-12 10:57:50|11018.2|11003.2|11018.2|11003.2|11018.2|11003.2|11018.2|11003.2|1
1634036280000|2021-10-12 10:58:00|11018.7|11003.7|11018.7|11003.7|11018.7|11003.7|11018.7|11003.7|0
1634036290000|2021-10-12 10:58:10|11020.1|11005.1|11019.4|11004.4|11020.1|11005.1|11019.4|11004.4|2
1634036320000|2021-10-12 10:58:40|11020.4|11005.4|11020.4|11005.4|11020.4|11005.4|11020.4|11005.4|1
1634036330000|2021-10-12 10:58:50|11019|11004|11018.8|11003.8|11019|11004|11018.8|11003.8|0
1634036350000|2021-10-12 10:59:10|11018.5|11003.5|11018.5|11003.5|11018.5|11003.5|11018.5|11003.5|0
1634036360000|2021-10-12 10:59:20|11018.3|11003.3|11018.6|11003.6|11018.6|11003.6|11018.3|11003.3|0
1634036410000|2021-10-12 11:00:10|11017.3|11002.3|11015.4|11000.4|11017.3|11002.3|11015.4|11000.4|1
1634036440000|2021-10-12 11:00:40|11014.7|10999.7|11014.7|10999.7|11014.7|10999.7|11014.7|10999.7|0
1634036450000|2021-10-12 11:00:50|11014.9|10999.9|11014.9|10999.9|11014.9|10999.9|11014.9|10999.9|0
1634036530000|2021-10-12 11:02:10|11015.1|11000.1|11015.1|11000.1|11015.1|11000.1|11015.1|11000.1|1
1634036590000|2021-10-12 11:03:10|11015.4|11000.4|11015.6|11000.6|11015.6|11000.6|11015.4|11000.4|1
1634036650000|2021-10-12 11:04:10|11016.2|11001.2|11022|10997|11022|11001.2|11016.2|10997|1
1634036700000|2021-10-12 11:05:00|11016.8|11001.8|11016.8|11001.8|11016.8|11001.8|11016.8|11001.8|0
1634036710000|2021-10-12 11:05:10|11017.1|11002.1|11017.1|11002.1|11017.1|11002.1|11017.1|11002.1|0
1634036740000|2021-10-12 11:05:40|11016.9|11001.9|11016.9|11001.9|11016.9|11001.9|11016.9|11001.9|0
1634036750000|2021-10-12 11:05:50|11016.7|11001.7|11016.4|10991.4|11016.9|11001.7|11010.9|10991|1
1634036760000|2021-10-12 11:06:00|11016.5|10991.5|11016.5|10991.5|11016.5|10991.5|11016.5|10991.5|0
1634036800000|2021-10-12 11:06:40|11018.6|10993.6|11018.6|10993.6|11018.6|10993.6|11018.6|10993.6|2
1634036820000|2021-10-12 11:07:00|11013.1|10998.1|11013.1|10998.1|11013.1|10998.1|11013.1|10998.1|0
1634036830000|2021-10-12 11:07:10|11013.7|10998.7|11014.1|10999.1|11014.1|10999.1|11013.7|10998.7|1
1634036840000|2021-10-12 11:07:20|11014.6|10999.6|11022|10997|11022|11000.1|11014.6|10997|1
1634036850000|2021-10-12 11:07:30|11017.5|11002.5|11017.5|11002.5|11017.5|11002.5|11017.5|11002.5|0
1634036870000|2021-10-12 11:07:50|11018|11003|11018|11003|11018|11003|11018|11003|0
1634036890000|2021-10-12 11:08:10|11017.9|11002.9|11017.9|11002.9|11017.9|11002.9|11017.9|11002.9|0
1634036940000|2021-10-12 11:09:00|11018.4|11003.4|11018.4|11003.4|11018.4|11003.4|11018.4|11003.4|0
1634036950000|2021-10-12 11:09:10|11017.5|11002.5|11021.9|10996.9|11021.9|11002.5|11017.5|10996.9|1
1634036960000|2021-10-12 11:09:20|11016.6|11001.6|11016.6|11001.6|11016.6|11001.6|11016.6|11001.6|0
1634036970000|2021-10-12 11:09:30|11016.3|11001.3|11016.3|11001.3|11016.3|11001.3|11016.3|11001.3|0
1634037020000|2021-10-12 11:10:20|11015.7|11000.7|11015.7|11000.7|11015.7|11000.7|11015.7|11000.7|0
1634037030000|2021-10-12 11:10:30|11015.1|11000.1|11015.1|11000.1|11015.1|11000.1|11015.1|11000.1|0
1634037050000|2021-10-12 11:10:50|11014.6|10999.6|11018.7|10993.7|11018.7|10999.6|11014.6|10993.7|3
1634037060000|2021-10-12 11:11:00|11017.7|10992.7|11006.5|10991.5|11017.7|10995.9|11006.5|10991.5|1
1634037070000|2021-10-12 11:11:10|11006.4|10991.4|11006.4|10991.4|11006.4|10991.4|11006.4|10991.4|0
1634037110000|2021-10-12 11:11:50|11004.4|10989.4|11004.4|10989.4|11004.4|10989.4|11004.4|10989.4|3
1634037120000|2021-10-12 11:12:00|11006.9|10991.9|11013.9|10988.9|11013.9|10991.9|11006.9|10988.5|1
1634037130000|2021-10-12 11:12:10|11010.5|10995.5|11015.8|11000.8|11015.8|11000.8|11010.5|10995.5|2
1634037140000|2021-10-12 11:12:20|11013.8|10998.8|11013.8|10998.8|11013.8|10998.8|11013.8|10998.8|0
1634037170000|2021-10-12 11:12:50|11015.6|11000.6|11015.6|11000.6|11015.6|11000.6|11015.6|11000.6|1
1634037180000|2021-10-12 11:13:00|11015.8|11000.8|11016.1|11001.1|11016.1|11001.1|11015.8|11000.8|0
1634037190000|2021-10-12 11:13:10|11015.1|11000.1|11015.1|11000.1|11015.1|11000.1|11015.1|11000.1|0
1634037230000|2021-10-12 11:13:50|11014.6|10999.6|11016.7|10991.7|11017.2|10999.6|11014.6|10991.7|2
1634037240000|2021-10-12 11:14:00|11010.2|10995.2|11008.1|10993.1|11014.9|10995.2|11007.6|10989.9|0
1634037250000|2021-10-12 11:14:10|11005.6|10990.6|11007.1|10992.1|11007.1|10992.1|11005.6|10990.6|0
1634037280000|2021-10-12 11:14:40|11006.9|10991.9|11005.1|10990.1|11006.9|10991.9|11005.1|10990.1|0
1634037290000|2021-10-12 11:14:50|11004.6|10989.6|11003.1|10988.1|11004.6|10989.6|11002.1|10987.1|1
1634037300000|2021-10-12 11:15:00|11003.3|10988.3|11010.8|10985.8|11010.8|10988.3|11003.3|10985.8|3
1634037320000|2021-10-12 11:15:20|11006.8|10991.8|11005.3|10990.3|11006.8|10991.8|11005.3|10990.3|2
1634037330000|2021-10-12 11:15:30|11006.9|10991.9|11006.4|10991.4|11006.9|10991.9|11006.4|10991.4|0
1634037340000|2021-10-12 11:15:40|11006.3|10991.3|11007.1|10992.1|11007.1|10992.1|11005.9|10990.9|0
1634037350000|2021-10-12 11:15:50|11007.6|10992.6|11008|10993|11008|10993|11007.6|10992.6|0
1634037360000|2021-10-12 11:16:00|11008.6|10993.6|11010.9|10995.9|11010.9|10995.9|11008.6|10993.6|0
1634037370000|2021-10-12 11:16:10|11010.4|10995.4|11010.4|10995.4|11010.4|10995.4|11010.4|10995.4|0
1634037390000|2021-10-12 11:16:30|11011.9|10996.9|11011.1|10996.1|11011.9|10996.9|11011.1|10996.1|4
1634037420000|2021-10-12 11:17:00|11011.3|10996.3|11012.6|10997.6|11012.6|10997.6|11010.1|10995.1|3
1634037430000|2021-10-12 11:17:10|11013.6|10998.6|11013.6|10998.6|11013.6|10998.6|11013.6|10998.6|4
1634037440000|2021-10-12 11:17:20|11013.3|10998.3|11012.6|10997.6|11013.3|10998.3|11012.6|10997.6|0
1634037460000|2021-10-12 11:17:40|11013.3|10998.3|11013.3|10998.3|11013.3|10998.3|11013.3|10998.3|2
1634037480000|2021-10-12 11:18:00|||||||||4
1634037500000|2021-10-12 11:18:20|11012.7|10997.7|11012.7|10997.7|11012.7|10997.7|11012.7|10997.7|0
1634037520000|2021-10-12 11:18:40|11012.5|10997.5|11014.5|10999.5|11014.5|10999.5|11012.5|10997.5|8
1634037530000|2021-10-12 11:18:50|11014.3|10999.3|11014|10999|11014.3|10999.3|11014|10999|0
1634037540000|2021-10-12 11:19:00|11014.2|10999.2|11016.2|11001.2|11016.2|11001.2|11014.2|10999.2|6
1634037550000|2021-10-12 11:19:10|11016.5|11001.5|11016.3|11001.3|11016.5|11001.5|11016.3|11001.3|0
1634037560000|2021-10-12 11:19:20|11015.8|11000.8|11015.5|11000.5|11015.8|11000.8|11015.5|11000.5|0
1634037580000|2021-10-12 11:19:40|11015|11000|11015|11000|11015|11000|11015|11000|0
1634037590000|2021-10-12 11:19:50|11013.1|10998.1|11013.8|10998.8|11014.6|10999.6|11013|10998|2
1634037600000|2021-10-12 11:20:00|11012.9|10997.9|11011.6|10996.6|11012.9|10997.9|11011.6|10996.6|0
1634037610000|2021-10-12 11:20:10|11011.9|10996.9|11011.9|10996.9|11011.9|10996.9|11011.9|10996.9|0
1634037630000|2021-10-12 11:20:30|11011.6|10996.6|11011.6|10996.6|11011.6|10996.6|11011.6|10996.6|0
1634037640000|2021-10-12 11:20:40|11011.9|10996.9|11011.9|10996.9|11011.9|10996.9|11011.9|10996.9|0
1634037660000|2021-10-12 11:21:00|11012.7|10997.7|11014|10999|11014.3|10999.3|11012.7|10997.7|4
1634037670000|2021-10-12 11:21:10|11014.3|10999.3|11014.3|10999.3|11014.3|10999.3|11014.3|10999.3|0
1634037700000|2021-10-12 11:21:40|11014|10999|11014|10999|11014|10999|11014|10999|0
1634037710000|2021-10-12 11:21:50|11013.8|10998.8|11014.1|10999.1|11014.1|10999.1|11013.8|10998.8|12
1634037730000|2021-10-12 11:22:10|11013.8|10998.8|11014|10999|11014|10999|11013.8|10998.8|1
1634037740000|2021-10-12 11:22:20|11014.3|10999.3|11015|11000|11015|11000|11014.3|10999.3|0
1634037760000|2021-10-12 11:22:40|11014.8|10999.8|11014.5|10999.5|11014.8|10999.8|11014.5|10999.5|0
1634037790000|2021-10-12 11:23:10|11015.5|11000.5|11015.1|11000.1|11015.5|11000.5|11015|11000|0
1634037810000|2021-10-12 11:23:30|11014.9|10999.9|11014.6|10999.6|11014.9|10999.9|11014.6|10999.6|0
1634037830000|2021-10-12 11:23:50|11014.1|10999.1|11014.1|10999.1|11014.1|10999.1|11014.1|10999.1|0
1634037840000|2021-10-12 11:24:00|11014.6|10999.6|11014.5|10999.5|11014.6|10999.6|11014.5|10999.5|1
1634037850000|2021-10-12 11:24:10|11015.8|11000.8|11016.1|11001.1|11016.1|11001.1|11015.8|11000.8|1
1634037870000|2021-10-12 11:24:30|11015.6|11000.6|11015.6|11000.6|11015.6|11000.6|11015.6|11000.6|0
1634037880000|2021-10-12 11:24:40|11015.1|11000.1|11015.1|11000.1|11015.1|11000.1|11015.1|11000.1|0
1634037910000|2021-10-12 11:25:10|11015.6|11000.6|11015.6|11000.6|11015.6|11000.6|11015.6|11000.6|0
1634037920000|2021-10-12 11:25:20|11015.1|11000.1|11015.1|11000.1|11015.1|11000.1|11015.1|11000.1|0
1634037930000|2021-10-12 11:25:30|11013.6|10998.6|11014.6|10999.6|11015.1|11000.1|11013.6|10998.6|0
1634037940000|2021-10-12 11:25:40|11013|10998|11012.5|10997.5|11013|10998|11012.5|10997.5|2
1634037960000|2021-10-12 11:26:00|11011.5|10996.5|11017.5|10992.5|11017.5|10996.7|11011.5|10992.5|1
1634037970000|2021-10-12 11:26:10|11011.9|10996.9|11007.1|10992.1|11011.9|10996.9|11007.1|10992.1|1
1634037980000|2021-10-12 11:26:20|11008.6|10993.6|11008.6|10993.6|11009.6|10994.6|11008.6|10993.6|0
1634038020000|2021-10-12 11:27:00|||||||||5
1634038040000|2021-10-12 11:27:20|11009|10994|11009.6|10994.6|11009.6|10994.6|11009|10994|0
1634038060000|2021-10-12 11:27:40|11008.7|10993.7|11008.1|10993.1|11008.7|10993.7|11008.1|10993.1|1
1634038120000|2021-10-12 11:28:40|11007.9|10992.9|11007.6|10992.6|11007.9|10992.9|11007.6|10992.6|0
1634038280000|2021-10-12 11:31:20|11006.6|10991.6|11006.6|10991.6|11006.6|10991.6|11006.6|10991.6|1
1634038380000|2021-10-12 11:33:00|11005.1|10990.1|11005.1|10990.1|11005.1|10990.1|11005.1|10990.1|0
1634038430000|2021-10-12 11:33:50|11006|10991|11008.2|10993.2|11008.2|10993.2|11006|10991|0
1634038440000|2021-10-12 11:34:00|11010.7|10995.7|11011.2|10996.2|11011.4|10996.4|11010.7|10995.7|3
1634038500000|2021-10-12 11:35:00|11011.6|10996.6|11011.6|10996.6|11011.6|10996.6|11011.6|10996.6|0
1634038590000|2021-10-12 11:36:30|11015.3|11000.3|11015.3|11000.3|11015.3|11000.3|11015.3|11000.3|1
1634038600000|2021-10-12 11:36:40|11012.3|10997.3|11014|10999|11014|10999|11012.3|10997.3|6
1634038610000|2021-10-12 11:36:50|11015.9|11000.9|11021|11006|11021|11006|11015.9|11000.9|2
1634038620000|2021-10-12 11:37:00|11022|11007|11024.2|11009.2|11025.8|11010.8|11022|11007|11
1634038630000|2021-10-12 11:37:10|11025.8|11010.8|11025.8|11010.8|11025.8|11010.8|11025.8|11010.8|0
1634038650000|2021-10-12 11:37:30|11025.5|11010.5|11025.9|11010.9|11025.9|11010.9|11025.5|11010.5|1
1634038670000|2021-10-12 11:37:50|11025.6|11010.6|11025.6|11010.6|11025.6|11010.6|11025.6|11010.6|1
1634038680000|2021-10-12 11:38:00|11025.8|11010.8|11025.8|11010.8|11026.1|11011.1|11025.8|11010.8|4
1634038690000|2021-10-12 11:38:10|11026.1|11011.1|11026.1|11011.1|11026.1|11011.1|11026.1|11011.1|0
1634038700000|2021-10-12 11:38:20|11025.8|11010.8|11025.8|11010.8|11025.8|11010.8|11025.8|11010.8|3
1634038710000|2021-10-12 11:38:30|11024.5|11009.5|11024.5|11009.5|11024.5|11009.5|11024.5|11009.5|2
1634038720000|2021-10-12 11:38:40|11025.8|11010.8|11026.2|11011.2|11030.1|11015.1|11024|11009|12
1634038730000|2021-10-12 11:38:50|11026.4|11011.4|11026.4|11011.4|11026.4|11011.4|11026.4|11011.4|0
1634038740000|2021-10-12 11:39:00|11030.6|11015.6|11033.1|11018.1|11034.1|11019.1|11030.6|11015.6|4
1634038750000|2021-10-12 11:39:10|11033.2|11018.2|11032.9|11017.9|11040.6|11022.6|11032.2|11015.6|3
1634038770000|2021-10-12 11:39:30|11032.6|11017.6|11038.4|11013.4|11039.4|11020.5|11032.4|11013.4|25
1634038780000|2021-10-12 11:39:40|11038.6|11013.6|11038.6|11013.6|11038.6|11013.6|11038.6|11013.6|0
1634038800000|2021-10-12 11:40:00|11038.3|11013.3|11038.1|11013.1|11038.3|11013.3|11038.1|11013.1|0
1634038810000|2021-10-12 11:40:10|11037.8|11012.8|11031.8|11016.8|11037.8|11017.3|11031.8|11012.8|0
1634038820000|2021-10-12 11:40:20|11032.1|11017.1|11032.3|11017.3|11032.3|11017.3|11032.1|11017.1|1
1634038830000|2021-10-12 11:40:30|11031.8|11016.8|11031.3|11016.3|11031.8|11016.8|11031.3|11016.3|0
1634038900000|2021-10-12 11:41:40|11030.8|11015.8|11030.8|11015.8|11030.8|11015.8|11030.8|11015.8|0
1634038910000|2021-10-12 11:41:50|11031.7|11016.7|11037.1|11012.1|11037.1|11016.7|11031.7|11012.1|1
1634038920000|2021-10-12 11:42:00|11031.2|11016.2|11031.2|11016.2|11031.2|11016.2|11031.2|11016.2|0
1634038960000|2021-10-12 11:42:40|11030.9|11015.9|11030.9|11015.9|11030.9|11015.9|11030.9|11015.9|0
1634038970000|2021-10-12 11:42:50|11030.4|11015.4|11030.1|11015.1|11030.4|11015.4|11030.1|11015.1|0
1634039070000|2021-10-12 11:44:30|11029.9|11014.9|11030.1|11015.1|11030.1|11015.1|11029.1|11014.1|0
1634039100000|2021-10-12 11:45:00|11030.4|11015.4|11030.4|11015.4|11030.4|11015.4|11030.4|11015.4|0
1634039130000|2021-10-12 11:45:30|11030.7|11015.7|11031.2|11016.2|11031.2|11016.2|11030.7|11015.7|1
1634039140000|2021-10-12 11:45:40|11036.4|11011.4|11036.4|11011.4|11036.4|11011.4|11036.4|11011.4|1
1634039180000|2021-10-12 11:46:20|11031.2|11016.2|11030.9|11015.9|11036.4|11016.2|11030.9|11011.4|1
1634039190000|2021-10-12 11:46:30|11031|11016|11031|11016|11031|11016|11031|11016|0
1634039200000|2021-10-12 11:46:40|||||||||10
1634039210000|2021-10-12 11:46:50|11036.4|11011.4|11036.4|11011.4|11036.4|11011.4|11036.4|11011.4|5
1634039220000|2021-10-12 11:47:00|11031.2|11016.2|11030.7|11015.7|11031.2|11016.2|11030.7|11015.7|1
1634039240000|2021-10-12 11:47:20|11030.5|11015.5|11030.5|11015.5|11030.5|11015.5|11030.5|11015.5|0
1634039270000|2021-10-12 11:47:50|11030.4|11015.4|11028|11013|11030.4|11015.4|11028|11013|0
1634039280000|2021-10-12 11:48:00|11028.2|11013.2|11028.2|11013.2|11028.2|11013.2|11028.2|11013.2|2
1634039290000|2021-10-12 11:48:10|11028|11013|11028|11013|11028|11013|11028|11013|1
1634039320000|2021-10-12 11:48:40|11028.2|11013.2|11027.9|11012.9|11028.2|11013.2|11027.9|11012.9|0
1634039330000|2021-10-12 11:48:50|11028|11013|11028|11013|11028|11013|11028|11013|0
1634039340000|2021-10-12 11:49:00|11027.9|11012.9|11027.9|11012.9|11027.9|11012.9|11027.9|11012.9|0
1634039350000|2021-10-12 11:49:10|11025.8|11010.8|11025.8|11010.8|11025.8|11010.8|11025.8|11010.8|11
1634039370000|2021-10-12 11:49:30|11025.5|11010.5|11025.5|11010.5|11025.5|11010.5|11025.5|11010.5|0
1634039410000|2021-10-12 11:50:10|11027.9|11002.9|11028.3|11003.3|11028.3|11003.3|11027.9|11002.9|3
1634039450000|2021-10-12 11:50:50|11023.4|11008.4|11023.4|11008.4|11023.4|11008.4|11023.4|11008.4|0
1634039560000|2021-10-12 11:52:40|11023.6|11008.6|11023.6|11008.6|11023.6|11008.6|11023.6|11008.6|0
1634039570000|2021-10-12 11:52:50|11029|11004|11029|11004|11029|11004|11029|11004|3
1634039590000|2021-10-12 11:53:10|11029.3|11004.3|11029.3|11004.3|11029.3|11004.3|11029.3|11004.3|0
1634039600000|2021-10-12 11:53:20|11024.7|11009.7|11024.7|11009.7|11024.7|11009.7|11024.7|11009.7|0
1634039630000|2021-10-12 11:53:50|11024.8|11009.8|11025.2|11010.2|11025.2|11010.2|11024.8|11009.8|0
1634039710000|2021-10-12 11:55:10|11025.3|11010.3|11029.1|11004.1|11029.1|11010.3|11019|11004|8
1634039720000|2021-10-12 11:55:20|11028.9|11003.9|11028.9|11003.9|11028.9|11003.9|11028.9|11003.9|0
1634039730000|2021-10-12 11:55:30|11029.3|11004.3|11029.3|11004.3|11029.3|11004.3|11029.3|11004.3|0
1634039800000|2021-10-12 11:56:40|11028.9|11003.9|11029.8|11004.8|11029.8|11004.8|11028.9|11003.9|5
1634039810000|2021-10-12 11:56:50|11029.4|11004.4|11028.9|11003.9|11029.4|11004.4|11028.9|11003.9|2
1634039820000|2021-10-12 11:57:00|11029.3|11004.3|11022.8|11007.8|11029.3|11007.8|11022.8|11004.3|0
1634039830000|2021-10-12 11:57:10|11020.3|11005.3|11020.3|11005.3|11020.3|11005.3|11020.3|11005.3|0
1634039870000|2021-10-12 11:57:50|11020.4|11005.4|11020.4|11005.4|11020.4|11005.4|11020.4|11005.4|1
1634039880000|2021-10-12 11:58:00|||||||||1
1634039890000|2021-10-12 11:58:10|11020.8|11005.8|11020.8|11005.8|11020.8|11005.8|11020.8|11005.8|0
1634039930000|2021-10-12 11:58:50|11020.4|11005.4|11020.4|11005.4|11020.4|11005.4|11020.4|11005.4|1
1634039940000|2021-10-12 11:59:00|||||||||1
1634039990000|2021-10-12 11:59:50|11023|11008|11029.8|10992.3|11030|11008|11022.7|10992.3|6
1634040000000|2021-10-12 12:00:00|11030.1|10992.6|11028.6|10991.1|11030.1|10992.6|11028.6|10991.1|3
1634040030000|2021-10-12 12:00:30|||||||||1
1634040040000|2021-10-12 12:00:40|11020.1|10995.1|11020.1|10995.1|11020.1|10995.1|11020.1|10995.1|0
1634040050000|2021-10-12 12:00:50|||||||||1
1634040060000|2021-10-12 12:01:00|11020.2|10995.2|11020.2|10995.2|11020.9|10995.9|11020.2|10995.2|0
1634040070000|2021-10-12 12:01:10|11021.9|10996.9|11018|11003|11021.9|11003.4|11017.4|10995.2|0
1634040080000|2021-10-12 12:01:20|11018.4|11003.4|11017.1|11002.1|11018.4|11003.4|11017.1|11002.1|4
1634040090000|2021-10-12 12:01:30|11016.7|11001.7|11016.7|11001.7|11016.7|11001.7|11016.7|11001.7|0
1634040100000|2021-10-12 12:01:40|11019.2|11004.2|11017.6|11002.6|11019.2|11004.2|11017.2|11002.2|1
1634040110000|2021-10-12 12:01:50|11017.2|11002.2|11019.2|10994.2|11020.1|11005.1|11017.2|10994.2|1
1634040120000|2021-10-12 12:02:00|11018.7|10993.7|11018.7|10993.7|11018.7|10993.7|11018.7|10993.7|2
1634040130000|2021-10-12 12:02:10|11017.2|10992.2|11017.2|10992.2|11017.2|10992.2|11017.2|10992.2|0
1634040140000|2021-10-12 12:02:20|11014.7|10989.7|11007.7|10992.7|11014.7|10992.7|11004.9|10989.7|11
1634040150000|2021-10-12 12:02:30|11007.4|10992.4|11005.9|10990.9|11007.4|10992.4|11005.9|10990.9|0
1634040160000|2021-10-12 12:02:40|11005.4|10990.4|11005.4|10990.4|11005.4|10990.4|11005.4|10990.4|2
1634040170000|2021-10-12 12:02:50|11004.9|10989.9|11004.1|10989.1|11004.9|10989.9|11004.1|10989.1|1
1634040180000|2021-10-12 12:03:00|11004.4|10989.4|11000.6|10985.6|11004.4|10989.4|10999.9|10984.9|2
1634040190000|2021-10-12 12:03:10|11001.8|10986.8|10999.2|10984.2|11001.8|10986.8|10997.9|10982.9|12
1634040210000|2021-10-12 12:03:30|10999.5|10984.5|11000|10985|11000|10985|10999.5|10984.5|4
1634040220000|2021-10-12 12:03:40|10999.7|10984.7|10999.7|10984.7|10999.7|10984.7|10999.7|10984.7|0
1634040230000|2021-10-12 12:03:50|11000|10985|11000|10985|11000|10985|11000|10985|2
1634040240000|2021-10-12 12:04:00|11001.3|10986.3|11000.5|10985.5|11003|10988|11000.5|10985.5|3
1634040260000|2021-10-12 12:04:20|11001|10986|10999|10984|11001|10986|10999|10984|6
1634040270000|2021-10-12 12:04:30|10998.3|10983.3|10997|10982|10998.3|10983.3|10997|10982|0
1634040290000|2021-10-12 12:04:50|||||||||1
1634040300000|2021-10-12 12:05:00|10996.7|10981.7|10996|10981|10996.7|10981.7|10996|10981|1
1634040320000|2021-10-12 12:05:20|10997.6|10982.6|10997.6|10982.6|10997.6|10982.6|10997.6|10982.6|12
1634040330000|2021-10-12 12:05:30|10998.6|10983.6|10993.9|10978.9|10998.6|10983.6|10993.9|10978.9|1
1634040340000|2021-10-12 12:05:40|10994.2|10979.2|10994.2|10979.2|10994.2|10979.2|10994.2|10979.2|0
1634040350000|2021-10-12 12:05:50|10994.7|10979.7|10990.3|10975.3|10994.8|10979.8|10990.3|10975.3|3
1634040360000|2021-10-12 12:06:00|10990|10975|10989.5|10974.5|10990|10975|10989.5|10974.5|2
1634040370000|2021-10-12 12:06:10|10989|10974|10989|10974|10989|10974|10989|10974|0
1634040390000|2021-10-12 12:06:30|||||||||1
1634040400000|2021-10-12 12:06:40|10991.3|10976.3|10989.5|10974.5|10991.3|10976.3|10989.5|10974.5|9
1634040410000|2021-10-12 12:06:50|10988|10973|10987|10972|10988|10973|10987|10972|1
1634040420000|2021-10-12 12:07:00|10987.5|10972.5|10987.5|10972.5|10987.5|10972.5|10987.5|10972.5|0
1634040430000|2021-10-12 12:07:10|10989|10974|10986.7|10971.7|10989|10974|10986.7|10971.7|2
1634040440000|2021-10-12 12:07:20|10987|10972|10987|10972|10987.5|10972.5|10987|10972|1
1634040450000|2021-10-12 12:07:30|10985.5|10970.5|10972.8|10957.8|10985.5|10970.5|10972.5|10957.5|5
1634040460000|2021-10-12 12:07:40|10972.5|10957.5|10976|10961|10977.4|10962.4|10972.5|10957.5|8
1634040470000|2021-10-12 12:07:50|10975.7|10960.7|10974.7|10959.7|10975.7|10960.7|10974.7|10959.7|2
1634040480000|2021-10-12 12:08:00|10975.2|10960.2|10973.2|10958.2|10975.2|10960.2|10973.2|10958.2|4
1634040510000|2021-10-12 12:08:30|10971.2|10956.2|10975.7|10960.7|10982.2|10967.2|10971.2|10956.2|2
1634040520000|2021-10-12 12:08:40|10975.1|10960.1|10978.5|10963.5|10978.5|10963.5|10974.8|10959.8|7
1634040530000|2021-10-12 12:08:50|10977.6|10962.6|10977|10962|10977.6|10962.6|10977|10962|1
1634040540000|2021-10-12 12:09:00|10977.3|10962.3|10975|10960|10977.3|10962.3|10975|10960|0
1634040560000|2021-10-12 12:09:20|10975.3|10960.3|10975.1|10960.1|10975.3|10960.3|10975.1|10960.1|1
1634040570000|2021-10-12 12:09:30|10974.1|10959.1|10969.5|10954.5|10974.1|10959.1|10969.5|10954.5|8
1634040580000|2021-10-12 12:09:40|10969.8|10954.8|10964.1|10949.1|10969.8|10954.8|10963.1|10944.8|3
1634040590000|2021-10-12 12:09:50|10968.1|10943.1|10968.1|10943.1|10968.1|10943.1|10968.1|10943.1|1
1634040600000|2021-10-12 12:10:00|10954.4|10939.4|10948|10933|10955.6|10939.4|10944.5|10925.8|6
1634040610000|2021-10-12 12:10:10|10947.3|10932.3|10947.3|10932.3|10947.3|10932.3|10947.3|10932.3|0
1634040630000|2021-10-12 12:10:30|10943.8|10928.8|10940.3|10925.3|10943.8|10928.8|10940.3|10925.3|1
1634040640000|2021-10-12 12:10:40|10940.6|10925.6|10941.1|10926.1|10948.1|10926.1|10940.6|10922.6|5
1634040650000|2021-10-12 12:10:50|10941.9|10926.9|10942.9|10927.9|10942.9|10927.9|10940.4|10925.4|3
1634040660000|2021-10-12 12:11:00|10942.4|10927.4|10942.3|10927.3|10945.6|10930.6|10942.3|10927.3|6
1634040670000|2021-10-12 12:11:10|10942.1|10927.1|10940.1|10925.1|10942.1|10927.1|10940.1|10925.1|4
1634040680000|2021-10-12 12:11:20|10941.6|10926.6|10944.3|10929.3|10944.6|10929.6|10941.6|10926.6|1
1634040690000|2021-10-12 12:11:30|10943.6|10928.6|10941.7|10926.7|10943.6|10928.6|10937.8|10922.8|6
1634040700000|2021-10-12 12:11:40|10939.8|10924.8|10943.2|10928.2|10943.6|10928.6|10939.8|10924.8|7
1634040710000|2021-10-12 12:11:50|10944.5|10929.5|10944.4|10929.4|10945.5|10930.5|10944.4|10929.4|1
1634040740000|2021-10-12 12:12:20|10944.2|10929.2|10944.1|10929.1|10944.6|10929.6|10944.1|10929.1|3
1634040750000|2021-10-12 12:12:30|10943.7|10928.7|10940.7|10925.7|10943.7|10928.7|10940.7|10925.7|0
1634040760000|2021-10-12 12:12:40|10942.3|10927.3|10942.3|10927.3|10942.3|10927.3|10942.3|10927.3|0
1634040770000|2021-10-12 12:12:50|10945|10930|10945|10930|10945|10930|10945|10930|3
1634040780000|2021-10-12 12:13:00|10953|10928|10954.5|10929.5|10961.8|10930.5|10953|10924.3|5
1634040790000|2021-10-12 12:13:10|10955|10930|10954.7|10929.7|10955.6|10930.6|10954.7|10929.7|3
1634040810000|2021-10-12 12:13:30|10955|10930|10955|10930|10955|10930|10955|10930|1
1634040830000|2021-10-12 12:13:50|10954.5|10929.5|10954.5|10929.5|10954.5|10929.5|10954.5|10929.5|3
1634040850000|2021-10-12 12:14:10|10954.8|10929.8|10954.8|10929.8|10954.8|10929.8|10954.8|10929.8|0
1634040860000|2021-10-12 12:14:20|10948.8|10933.8|10948.8|10933.8|10948.8|10933.8|10948.8|10933.8|0
1634040880000|2021-10-12 12:14:40|10948.5|10933.5|10947.8|10932.8|10948.5|10933.5|10947.8|10932.8|0
1634040890000|2021-10-12 12:14:50|||||||||2
1634040900000|2021-10-12 12:15:00|10947.6|10932.6|10947|10932|10947.6|10932.6|10947|10932|1
1634040910000|2021-10-12 12:15:10|10946.6|10931.6|10946.6|10931.6|10946.6|10931.6|10946.6|10931.6|1
1634040920000|2021-10-12 12:15:20|10945.6|10930.6|10945.6|10930.6|10945.6|10930.6|10945.6|10930.6|0
1634040930000|2021-10-12 12:15:30|10945.1|10930.1|10943|10928|10945.1|10930.1|10943|10928|1
1634040940000|2021-10-12 12:15:40|10942.6|10927.6|10942.6|10927.6|10942.6|10927.6|10942.6|10927.6|3
1634040950000|2021-10-12 12:15:50|10942.1|10927.1|10935|10920|10942.1|10927.1|10935|10920|3
1634040960000|2021-10-12 12:16:00|10935.1|10920.1|10911.8|10896.8|10935.1|10920.1|10911.8|10896.8|19
1634040970000|2021-10-12 12:16:10|10908.8|10893.8|10898.6|10883.6|10917.7|10893.8|10893.8|10878.8|18
1634040980000|2021-10-12 12:16:20|10898.4|10883.4|10898.6|10883.6|10898.6|10883.6|10898.4|10883.4|5
1634040990000|2021-10-12 12:16:30|10898.4|10883.4|10898.2|10873.2|10898.4|10883.4|10898.2|10873.2|2
1634041000000|2021-10-12 12:16:40|10899|10874|10899|10874|10899|10874|10899|10874|2
1634041010000|2021-10-12 12:16:50|10903|10888|10905.5|10890.5|10905.5|10890.5|10903|10888|10
1634041020000|2021-10-12 12:17:00|10905.9|10890.9|10905.5|10890.5|10906.5|10891.5|10905|10890|7
1634041030000|2021-10-12 12:17:10|10911.6|10886.6|10914.3|10889.3|10914.3|10889.3|10911.6|10886.6|2
1634041040000|2021-10-12 12:17:20|10913.8|10899.3|10915|10900|10915|10900|10913.8|10898.8|4
1634041050000|2021-10-12 12:17:30|10914.3|10899.3|10914.1|10899.1|10915|10900|10914.1|10899.1|4
1634041060000|2021-10-12 12:17:40|10914.5|10899.5|10914.5|10899.5|10915|10900|10914.5|10899.5|27
1634041070000|2021-10-12 12:17:50|10915|10900|10925.5|10900.5|10925.8|10905.1|10915|10900|30
1634041080000|2021-10-12 12:18:00|10926.1|10911.1|10938|10923|10938|10923|10926.1|10911.1|28
1634041090000|2021-10-12 12:18:10|10937.6|10922.6|10937.1|10922.1|10937.6|10922.6|10937.1|10922.1|1
1634041100000|2021-10-12 12:18:20|||||||||1
1634041110000|2021-10-12 12:18:30|||||||||1
1634041120000|2021-10-12 12:18:40|10938.1|10923.1|10941.9|10926.9|10941.9|10926.9|10938.1|10923.1|4
1634041140000|2021-10-12 12:19:00|10949|10934|10959.5|10934.5|10959.5|10936|10949|10931.9|1
1634041160000|2021-10-12 12:19:20|10957|10942|10957|10942|10957|10942|10957|10942|0
1634041170000|2021-10-12 12:19:30|10957.1|10942.1|10961|10946|10961|10946|10957.1|10942.1|2
1634041190000|2021-10-12 12:19:50|10963.5|10948.5|10961.6|10946.6|10963.5|10948.5|10961.6|10946.6|4
1634041200000|2021-10-12 12:20:00|10960|10945|10962.5|10947.5|10962.5|10947.5|10960|10945|0
1634041210000|2021-10-12 12:20:10|10963.2|10948.2|10963.8|10948.8|10964.5|10949.5|10963.2|10948.2|1
1634041230000|2021-10-12 12:20:30|10962.5|10947.5|10958.5|10943.5|10962.5|10947.5|10958.5|10943.5|2
1634041240000|2021-10-12 12:20:40|10959|10944|10953.5|10938.5|10960|10945|10953.5|10938.5|2
1634041250000|2021-10-12 12:20:50|10953.3|10938.3|10952.4|10927.4|10953.3|10938.3|10949|10927.4|5
1634041260000|2021-10-12 12:21:00|10949.5|10924.5|10950|10925|10950|10925|10949.5|10924.5|1
1634041280000|2021-10-12 12:21:20|10951|10926|10951|10926|10951|10926|10951|10926|0
1634041300000|2021-10-12 12:21:40|||||||||1
1634041310000|2021-10-12 12:21:50|10951.4|10926.4|10945|10930|10952|10932.5|10943.5|10926.4|2
1634041320000|2021-10-12 12:22:00|10947.2|10932.2|10947.5|10932.5|10947.5|10932.5|10947.2|10932.2|0
1634041330000|2021-10-12 12:22:10|10949.5|10934.5|10949.5|10934.5|10949.5|10934.5|10949.5|10934.5|0
1634041340000|2021-10-12 12:22:20|||||||||1
1634041350000|2021-10-12 12:22:30|10949.9|10934.9|10950.5|10935.5|10950.5|10935.5|10949.9|10934.9|0
1634041360000|2021-10-12 12:22:40|10951.5|10936.5|10953.3|10938.3|10953.3|10938.3|10951.5|10936.5|2
1634041370000|2021-10-12 12:22:50|10953.5|10938.5|10953.8|10938.8|10953.8|10938.8|10953.5|10938.5|1
1634041380000|2021-10-12 12:23:00|10952.9|10937.9|10952.9|10937.9|10952.9|10937.9|10952.9|10937.9|3
1634041390000|2021-10-12 12:23:10|10952.2|10937.2|10952.2|10937.2|10952.2|10937.2|10952.2|10937.2|5
1634041400000|2021-10-12 12:23:20|10951.9|10936.9|10959.4|10934.4|10959.4|10936.9|10950.9|10934.4|2
1634041420000|2021-10-12 12:23:40|10959.1|10934.1|10954.3|10939.3|10959.4|10939.3|10952.8|10927.8|4
1634041430000|2021-10-12 12:23:50|10953.9|10938.9|10953.9|10938.9|10953.9|10938.9|10953.9|10938.9|1
1634041440000|2021-10-12 12:24:00|10954.1|10939.1|10954.4|10939.4|10954.4|10939.4|10954.1|10939.1|0
1634041460000|2021-10-12 12:24:20|10954.8|10939.8|10954.3|10939.3|10954.8|10939.8|10954.3|10939.3|1
1634041470000|2021-10-12 12:24:30|10954.6|10939.6|10954.6|10939.6|10954.6|10939.6|10954.6|10939.6|0
1634041480000|2021-10-12 12:24:40|10955.2|10940.2|10955.2|10940.2|10955.2|10940.2|10955.2|10940.2|2
1634041490000|2021-10-12 12:24:50|10952.4|10937.4|10950.7|10935.7|10952.4|10937.4|10950.7|10935.7|5
1634041500000|2021-10-12 12:25:00|10952|10937|10952.7|10937.7|10952.7|10937.7|10952|10937|4
1634041510000|2021-10-12 12:25:10|10953.7|10938.7|10953.7|10938.7|10953.7|10938.7|10953.7|10938.7|0
1634041520000|2021-10-12 12:25:20|10955.2|10940.2|10957.9|10942.9|10957.9|10942.9|10955.2|10940.2|6
1634041530000|2021-10-12 12:25:30|10958.4|10943.4|10957.9|10942.9|10958.9|10943.9|10957.9|10942.9|2
1634041540000|2021-10-12 12:25:40|10957.6|10942.6|10960.5|10945.5|10960.5|10945.5|10957.6|10942.6|1
1634041550000|2021-10-12 12:25:50|||||||||3
1634041560000|2021-10-12 12:26:00|10961.3|10946.3|10992.3|10954.8|10992.8|10957.6|10961.3|10946.3|10
1634041570000|2021-10-12 12:26:10|10993.3|10955.8|10993.3|10955.8|10993.3|10955.8|10993.3|10955.8|0
1634041580000|2021-10-12 12:26:20|10986.9|10961.9|10986.1|10961.1|10986.9|10961.9|10986.1|10961.1|7
1634041590000|2021-10-12 12:26:30|10981.2|10971.1|10975.1|10960.1|10981.2|10971.1|10975.1|10960.1|2
1634041600000|2021-10-12 12:26:40|10974.6|10959.6|10974.6|10959.6|10974.6|10959.6|10974.6|10959.6|0
1634041610000|2021-10-12 12:26:50|10973.1|10958.1|10969.6|10944.6|10973.1|10958.1|10957.4|10942.4|3
1634041620000|2021-10-12 12:27:00|10965.7|10950.7|10962.6|10947.6|10965.7|10950.7|10962.6|10947.6|2
1634041630000|2021-10-12 12:27:10|10972.7|10957.7|10974.2|10959.2|10974.2|10959.2|10972.7|10957.7|2
1634041640000|2021-10-12 12:27:20|10973.5|10958.5|10972.2|10957.2|10973.9|10958.9|10971.7|10956.7|5
1634041650000|2021-10-12 12:27:30|10975.6|10950.6|10978.7|10953.7|10978.7|10953.7|10971.9|10946.9|2
1634041660000|2021-10-12 12:27:40|10979|10954|10968.2|10953.2|10979|10958|10968.2|10953.2|3
1634041670000|2021-10-12 12:27:50|10978|10940.5|10961.9|10946.9|10978|10946.9|10961.9|10937.5|1
1634041680000|2021-10-12 12:28:00|||||||||1
1634041720000|2021-10-12 12:28:40|10961.7|10946.7|10961.4|10946.4|10961.9|10946.9|10961.2|10946.2|4
1634041730000|2021-10-12 12:28:50|10961|10946|10960.2|10945.2|10961|10946|10960.2|10945.2|2
1634041760000|2021-10-12 12:29:20|10957.4|10942.4|10945.5|10908|10957.4|10942.4|10944|10906.5|5
1634041770000|2021-10-12 12:29:30|10931.1|10916.1|10925.3|10887.8|10931.1|10916.1|10904.6|10887.8|14
1634041790000|2021-10-12 12:29:50|10926.6|10889.1|10938.5|10901|10942.4|10904.9|10926.6|10889.1|3
1634041800000|2021-10-12 12:30:00|10952.4|10927.4|10955.9|10918.4|10955.9|10931.9|10931.2|10909.3|17
1634041810000|2021-10-12 12:30:10|10955.7|10918.2|10953|10928|10956.1|10928.5|10951.3|10918.2|0
1634041820000|2021-10-12 12:30:20|10953.3|10928.3|10955.6|10918.1|10955.6|10928.6|10953.3|10917.2|14
1634041830000|2021-10-12 12:30:30|10956.1|10918.6|10952.1|10937.1|10956.1|10937.6|10951.3|10918.6|3
1634041840000|2021-10-12 12:30:40|10958|10933|10959.1|10934.1|10959.6|10934.6|10958|10933|5
1634041850000|2021-10-12 12:30:50|10959.6|10934.6|10968.9|10931.4|10968.9|10936.5|10959.6|10931.4|3
1634041860000|2021-10-12 12:31:00|10973.4|10935.9|10973.4|10935.9|10973.4|10935.9|10973.4|10935.9|2
1634041870000|2021-10-12 12:31:10|10973.7|10936.2|10965.8|10940.8|10974|10940.8|10965.8|10935.7|1
1634041880000|2021-10-12 12:31:20|10962.4|10937.4|10961.3|10936.3|10962.8|10937.8|10961.3|10936.3|0
1634041890000|2021-10-12 12:31:30|10966.4|10941.4|10969.1|10944.1|10969.1|10944.1|10966.4|10941.4|2
1634041900000|2021-10-12 12:31:40|10961.6|10946.6|10961.6|10946.6|10961.6|10946.6|10961.6|10946.6|0
1634041920000|2021-10-12 12:32:00|10961.8|10946.8|10961.8|10946.8|10961.8|10946.8|10961.8|10946.8|1
1634041960000|2021-10-12 12:32:40|10959.9|10944.9|10959.9|10944.9|10959.9|10944.9|10959.9|10944.9|1
1634041970000|2021-10-12 12:32:50|10959.6|10944.6|10959.4|10944.4|10959.6|10944.6|10959.4|10944.4|2
1634042010000|2021-10-12 12:33:30|||||||||1
1634042030000|2021-10-12 12:33:50|||||||||1
1634042040000|2021-10-12 12:34:00|10959.3|10944.3|10959.3|10944.3|10959.3|10944.3|10959.3|10944.3|5
1634042050000|2021-10-12 12:34:10|10958.9|10943.9|10958.9|10943.9|10958.9|10943.9|10958.9|10943.9|3
1634042060000|2021-10-12 12:34:20|10958.8|10943.8|10958.8|10943.8|10958.8|10943.8|10958.8|10943.8|4
1634042070000|2021-10-12 12:34:30|10957.3|10942.3|10949.2|10934.2|10957.3|10942.3|10949.2|10934.2|3
1634042080000|2021-10-12 12:34:40|10947.8|10932.8|10947.3|10932.3|10947.8|10932.8|10947.3|10932.3|0
1634042090000|2021-10-12 12:34:50|10948.7|10933.7|10948.7|10933.7|10948.7|10933.7|10948.7|10933.7|1
1634042100000|2021-10-12 12:35:00|10948.3|10933.3|10948.9|10933.9|10948.9|10933.9|10948.3|10933.3|3
1634042110000|2021-10-12 12:35:10|10950.3|10935.3|10950.3|10935.3|10950.3|10935.3|10950.3|10935.3|0
1634042150000|2021-10-12 12:35:50|10947.3|10932.3|10947.3|10932.3|10947.3|10932.3|10947.3|10932.3|4
1634042160000|2021-10-12 12:36:00|10945.3|10930.3|10944.5|10929.5|10945.3|10930.3|10944.5|10929.5|1
1634042180000|2021-10-12 12:36:20|10944.7|10929.7|10944.7|10929.7|10944.7|10929.7|10944.7|10929.7|0
1634042200000|2021-10-12 12:36:40|||||||||3
1634042210000|2021-10-12 12:36:50|10945|10930|10945.7|10930.7|10945.7|10930.7|10945|10930|3
1634042220000|2021-10-12 12:37:00|10945.1|10930.1|10944.2|10929.2|10945.1|10930.1|10944.2|10929.2|1
1634042270000|2021-10-12 12:37:50|10944.3|10929.3|10939.3|10924.3|10946.3|10931.3|10939.3|10924.3|2
1634042280000|2021-10-12 12:38:00|10937.3|10922.3|10937.3|10922.3|10937.3|10922.3|10937.3|10922.3|0
1634042310000|2021-10-12 12:38:30|10937|10922|10937.7|10912.7|10937.7|10922|10934.2|10912.7|7
1634042320000|2021-10-12 12:38:40|10928.7|10913.7|10928.7|10913.7|10928.7|10913.7|10928.7|10913.7|1
1634042330000|2021-10-12 12:38:50|||||||||2
1634042340000|2021-10-12 12:39:00|10928.4|10913.4|10928.4|10913.4|10928.4|10913.4|10928.4|10913.4|1
1634042350000|2021-10-12 12:39:10|10929.7|10914.7|10931.8|10916.8|10931.8|10916.8|10929.7|10914.7|11
1634042380000|2021-10-12 12:39:40|10931.5|10916.5|10931.5|10916.5|10931.5|10916.5|10931.5|10916.5|0
1634042440000|2021-10-12 12:40:40|10931.8|10916.8|10928.5|10913.5|10931.8|10916.8|10928.5|10913.5|2
1634042450000|2021-10-12 12:40:50|10927|10912|10927|10912|10927|10912|10927|10912|2
1634042460000|2021-10-12 12:41:00|10925.9|10910.9|10925.3|10910.3|10925.9|10910.9|10924|10909|1
1634042470000|2021-10-12 12:41:10|10924.3|10909.3|10921.5|10906.5|10924.3|10909.3|10921.5|10906.5|2
1634042480000|2021-10-12 12:41:20|10922|10907|10919|10904|10922|10907|10919|10904|5
1634042490000|2021-10-12 12:41:30|||||||||1
1634042500000|2021-10-12 12:41:40|10919.3|10904.3|10918.8|10903.8|10919.3|10904.3|10918.3|10903.3|4
1634042510000|2021-10-12 12:41:50|10919.7|10904.7|10920.2|10905.2|10920.2|10905.2|10919.3|10904.3|5
1634042520000|2021-10-12 12:42:00|10919.8|10904.8|10919.5|10904.5|10919.8|10904.8|10919.2|10904.2|4
1634042530000|2021-10-12 12:42:10|||||||||2
1634042540000|2021-10-12 12:42:20|10920.2|10905.2|10922.5|10907.5|10922.5|10907.5|10920.2|10905.2|2
1634042550000|2021-10-12 12:42:30|10925.3|10910.3|10935.1|10920.1|10935.5|10920.5|10925.3|10910.3|7
1634042560000|2021-10-12 12:42:40|10937.1|10922.1|10937.2|10922.2|10937.2|10922.2|10937.1|10922.1|10
1634042580000|2021-10-12 12:43:00|10935.7|10920.7|10935.6|10920.6|10935.7|10920.7|10935.6|10920.6|0
1634042590000|2021-10-12 12:43:10|10935.7|10920.7|10935.7|10920.7|10935.7|10920.7|10935.7|10920.7|0
1634042600000|2021-10-12 12:43:20|10935.6|10920.6|10934.6|10919.6|10935.6|10920.6|10934.6|10919.6|4
1634042620000|2021-10-12 12:43:40|10934.2|10919.2|10933.9|10918.9|10934.2|10919.2|10933.9|10918.9|0
1634042630000|2021-10-12 12:43:50|10933.2|10918.2|10933.6|10918.6|10933.6|10918.6|10933.1|10918.1|1
1634042640000|2021-10-12 12:44:00|10933.4|10918.4|10933.9|10918.9|10933.9|10918.9|10933.1|10918.1|2
1634042670000|2021-10-12 12:44:30|10933.6|10918.6|10931.9|10916.9|10933.6|10918.6|10931.9|10916.9|3
1634042690000|2021-10-12 12:44:50|10930.8|10915.8|10929.7|10914.7|10930.8|10915.8|10929.6|10914.6|1
1634042700000|2021-10-12 12:45:00|10929.4|10914.4|10942.1|10917.1|10942.1|10918.6|10929.4|10914.4|11
1634042710000|2021-10-12 12:45:10|10940.6|10925.6|10941.1|10926.1|10941.1|10926.1|10940.6|10925.6|0
1634042730000|2021-10-12 12:45:30|10940.6|10925.6|10940.1|10925.1|10940.6|10925.6|10940.1|10925.1|0
1634042740000|2021-10-12 12:45:40|10941.7|10926.7|10951.6|10936.6|10952.4|10937.4|10941.7|10926.7|7
1634042750000|2021-10-12 12:45:50|10950.9|10935.9|10951.1|10936.1|10951.1|10936.1|10950.9|10935.9|2
1634042760000|2021-10-12 12:46:00|10950.9|10935.9|10950.1|10935.1|10950.9|10935.9|10950.1|10935.1|1
1634042770000|2021-10-12 12:46:10|10947.1|10932.1|10947.1|10932.1|10947.1|10932.1|10947.1|10932.1|0
1634042780000|2021-10-12 12:46:20|10949|10934|10950.1|10935.1|10950.6|10935.6|10949|10934|1
1634042800000|2021-10-12 12:46:40|10949.6|10934.6|10946.1|10931.1|10949.6|10934.6|10946.1|10931.1|0
1634042810000|2021-10-12 12:46:50|10945.8|10930.8|10944.9|10929.9|10945.8|10930.8|10944.9|10929.9|5
1634042820000|2021-10-12 12:47:00|10944.4|10929.4|10944.4|10929.4|10944.4|10929.4|10944.4|10929.4|0
1634042830000|2021-10-12 12:47:10|10943.9|10928.9|10944.8|10929.8|10944.8|10929.8|10943.9|10928.9|1
1634042850000|2021-10-12 12:47:30|10946.4|10931.4|10946.4|10931.4|10946.4|10931.4|10946.4|10931.4|0
1634042860000|2021-10-12 12:47:40|10946.3|10931.3|10946.3|10931.3|10946.3|10931.3|10946.3|10931.3|2
1634042870000|2021-10-12 12:47:50|10945.8|10930.8|10947|10932|10947|10932|10945.8|10930.8|1
1634042880000|2021-10-12 12:48:00|10946.6|10931.6|10946|10931|10946.6|10931.6|10946|10931|2
1634042890000|2021-10-12 12:48:10|10946.3|10931.3|10951.9|10936.9|10952.1|10937.1|10946.3|10931.3|2
1634042900000|2021-10-12 12:48:20|10952.1|10937.1|10951.6|10936.6|10952.1|10937.1|10951.6|10936.6|0
1634042910000|2021-10-12 12:48:30|10951.9|10936.9|10954.3|10939.3|10954.3|10939.3|10951.9|10936.9|2
1634042920000|2021-10-12 12:48:40|10954.6|10939.6|10954.6|10939.6|10954.6|10939.6|10954.6|10939.6|0
1634042940000|2021-10-12 12:49:00|10953.6|10938.6|10954.6|10939.6|10954.6|10939.6|10952.3|10937.3|3
1634042960000|2021-10-12 12:49:20|10954.1|10939.1|10954.1|10939.1|10954.1|10939.1|10954.1|10939.1|1
1634042970000|2021-10-12 12:49:30|10953.9|10938.9|10953.6|10938.6|10953.9|10938.9|10951.6|10936.6|1
1634042980000|2021-10-12 12:49:40|10951.8|10936.8|10949.9|10934.9|10952.1|10937.1|10949.9|10934.9|15
1634043000000|2021-10-12 12:50:00|10946.1|10931.1|10946.1|10931.1|10946.1|10931.1|10946.1|10931.1|0
1634043010000|2021-10-12 12:50:10|10946.3|10931.3|10945.4|10930.4|10946.9|10931.9|10944.9|10929.9|0
1634043020000|2021-10-12 12:50:20|10945.9|10930.9|10929.8|10914.8|10945.9|10930.9|10929.8|10913|9
1634043030000|2021-10-12 12:50:30|10930.3|10915.3|10929.8|10914.8|10930.3|10915.3|10929.8|10914.8|0
1634043040000|2021-10-12 12:50:40|10929.3|10914.3|10927.6|10912.6|10930.1|10915.1|10927.6|10912.6|2
1634043050000|2021-10-12 12:50:50|10929.6|10914.6|10929.6|10914.6|10929.6|10914.6|10929.6|10914.6|8
1634043060000|2021-10-12 12:51:00|10933.1|10918.1|10933.1|10918.1|10933.1|10918.1|10933.1|10918.1|2
1634043070000|2021-10-12 12:51:10|10934.7|10919.7|10937.9|10922.9|10937.9|10922.9|10934.7|10919.7|2
1634043090000|2021-10-12 12:51:30|10938.6|10923.6|10950.2|10935.2|10950.2|10935.2|10938.6|10923.6|4
1634043100000|2021-10-12 12:51:40|10949.6|10934.6|10949.6|10934.6|10949.6|10934.6|10949.6|10934.6|0
1634043110000|2021-10-12 12:51:50|10949.9|10934.9|10949.6|10934.6|10949.9|10934.9|10949.6|10934.6|2
1634043120000|2021-10-12 12:52:00|10945.6|10930.6|10946.1|10931.1|10946.1|10931.1|10945.6|10930.6|0
1634043150000|2021-10-12 12:52:30|10945.9|10930.9|10946.1|10931.1|10946.1|10931.1|10945.6|10930.6|1
1634043170000|2021-10-12 12:52:50|10946.6|10931.6|10946.6|10931.6|10946.6|10931.6|10946.6|10931.6|3
1634043180000|2021-10-12 12:53:00|10945.6|10930.6|10948.9|10933.9|10949.4|10934.4|10945.6|10930.6|4
1634043190000|2021-10-12 12:53:10|10949.3|10934.3|10949.9|10934.9|10949.9|10934.9|10949.3|10934.3|0
1634043210000|2021-10-12 12:53:30|10948.4|10933.4|10948.4|10933.4|10948.4|10933.4|10948.4|10933.4|0
1634043220000|2021-10-12 12:53:40|10946.9|10931.9|10947.4|10932.4|10947.4|10932.4|10946.4|10931.4|4
1634043230000|2021-10-12 12:53:50|10951.1|10936.1|10950.6|10935.6|10951.1|10936.1|10950.6|10935.6|2
1634043240000|2021-10-12 12:54:00|10949.7|10934.7|10949.7|10934.7|10949.7|10934.7|10949.7|10934.7|0
1634043250000|2021-10-12 12:54:10|10948.4|10933.4|10948.4|10933.4|10948.4|10933.4|10947.9|10932.9|2
1634043260000|2021-10-12 12:54:20|10948.7|10933.7|10951.9|10936.9|10951.9|10936.9|10948.7|10933.7|2
1634043270000|2021-10-12 12:54:30|10951.4|10936.4|10954.7|10939.7|10954.7|10939.7|10951.4|10936.4|2
1634043300000|2021-10-12 12:55:00|10952.7|10937.7|10952.7|10937.7|10952.7|10937.7|10952.7|10937.7|0
1634043330000|2021-10-12 12:55:30|10952.2|10937.2|10952.2|10937.2|10952.2|10937.2|10952.2|10937.2|0
1634043350000|2021-10-12 12:55:50|||||||||1
1634043360000|2021-10-12 12:56:00|10953.2|10938.2|10956|10941|10956|10941|10953|10938|7
1634043370000|2021-10-12 12:56:10|10955|10940|10954.3|10939.3|10955|10940|10953.3|10938.3|7
1634043390000|2021-10-12 12:56:30|10953.3|10938.3|10953.3|10938.3|10953.3|10938.3|10953.3|10938.3|0
1634043410000|2021-10-12 12:56:50|10951.1|10926.1|10935.7|10920.7|10951.1|10926.1|10935.7|10920.7|3
1634043430000|2021-10-12 12:57:10|10935.5|10920.5|10935.2|10920.2|10935.5|10920.5|10935.2|10920.2|1
1634043440000|2021-10-12 12:57:20|10935.8|10920.8|10936.8|10921.8|10937|10922|10935.8|10920.8|8
1634043450000|2021-10-12 12:57:30|10943.6|10928.6|10943.6|10928.6|10943.6|10928.6|10943.6|10928.6|3
1634043460000|2021-10-12 12:57:40|10946.2|10931.2|10947.6|10932.6|10947.6|10932.6|10946.2|10931.2|1
1634043470000|2021-10-12 12:57:50|||||||||2
1634043480000|2021-10-12 12:58:00|10947.1|10932.1|10947.1|10932.1|10947.1|10932.1|10947.1|10932.1|1
1634043490000|2021-10-12 12:58:10|10947.5|10932.5|10947.5|10932.5|10947.5|10932.5|10947.5|10932.5|0
1634043500000|2021-10-12 12:58:20|10946.6|10931.6|10945.6|10930.6|10946.6|10931.6|10944.1|10929.1|5
1634043510000|2021-10-12 12:58:30|10948.1|10933.1|10946.8|10931.8|10949.7|10934.7|10946.8|10931.8|4
1634043530000|2021-10-12 12:58:50|10946.3|10931.3|10945.6|10930.6|10946.3|10931.3|10945.6|10930.6|1
1634043540000|2021-10-12 12:59:00|10945.3|10930.3|10938.4|10923.4|10945.3|10930.3|10938.2|10923.2|2
1634043550000|2021-10-12 12:59:10|10938.5|10923.5|10938.2|10923.2|10938.7|10923.7|10938.2|10923.2|1
1634043570000|2021-10-12 12:59:30|10937.7|10922.7|10938.7|10923.7|10938.7|10923.7|10937.7|10922.7|1
1634043590000|2021-10-12 12:59:50|10937.7|10922.7|10937.7|10922.7|10937.7|10922.7|10937.7|10922.7|1
1634043600000|2021-10-12 13:00:00|10936.2|10921.2|10948.2|10923.2|10948.2|10927.2|10936.2|10921.2|9
1634043610000|2021-10-12 13:00:10|10947.2|10922.2|10953|10928|10953|10931.5|10942|10921.9|9
1634043620000|2021-10-12 13:00:20|10949.8|10934.8|10955.5|10930.5|10956.8|10939|10948|10928|1
1634043630000|2021-10-12 13:00:30|10953|10928|10952.9|10937.9|10953.2|10938.2|10949.9|10928|9
1634043640000|2021-10-12 13:00:40|10960.5|10945.5|10974.4|10949.4|10974.4|10949.4|10960.5|10945.5|5
1634043650000|2021-10-12 13:00:50|10972.4|10947.4|10974.4|10959.4|10974.4|10959.4|10965.7|10947.4|1
1634043660000|2021-10-12 13:01:00|10973.7|10958.7|10977.7|10962.7|10977.7|10962.7|10973.7|10958.7|10
1634043670000|2021-10-12 13:01:10|10981.5|10966.5|10983|10968|10983|10968|10981.5|10966.5|7
1634043680000|2021-10-12 13:01:20|10993|10971.6|10978.1|10963.1|10993|10971.6|10978.1|10963.1|2
1634043690000|2021-10-12 13:01:30|10976.5|10961.5|10973.1|10958.1|10976.5|10961.5|10973.1|10958.1|3
1634043700000|2021-10-12 13:01:40|10972.1|10957.1|10971.5|10956.5|10974.5|10959.5|10971.2|10956.2|16
1634043710000|2021-10-12 13:01:50|10969|10954|10969|10954|10970.8|10954|10967.4|10945.8|18
1634043720000|2021-10-12 13:02:00|10968.5|10953.5|10965|10950|10971.7|10953.5|10965|10942.5|6
1634043730000|2021-10-12 13:02:10|10967|10952|10970|10955|10970|10955|10967|10952|1
1634043750000|2021-10-12 13:02:30|10972|10957|10983.2|10968.2|10983.2|10968.2|10972|10957|55
1634043760000|2021-10-12 13:02:40|10984.3|10969.3|10988|10973|10988|10973|10984.3|10969.3|1
1634043770000|2021-10-12 13:02:50|10988.7|10973.7|10988|10973|10988.7|10973.7|10987.7|10972.7|3
1634043780000|2021-10-12 13:03:00|10987.7|10972.7|10983.7|10968.7|10988|10973|10983.7|10968.7|4
1634043790000|2021-10-12 13:03:10|10981.8|10966.8|10971.3|10956.3|10981.8|10966.8|10971.3|10956.3|5
1634043800000|2021-10-12 13:03:20|10971|10956|10977.8|10962.8|10977.8|10962.8|10971|10956|8
1634043810000|2021-10-12 13:03:30|10978.1|10963.1|10979.8|10964.8|10980.8|10965.8|10974.8|10959.8|11
1634043820000|2021-10-12 13:03:40|10980|10965|10982|10967|10984|10969|10980|10965|6
1634043850000|2021-10-12 13:04:10|10981.7|10966.7|10981.7|10966.7|10981.7|10966.7|10981.7|10966.7|0
1634043860000|2021-10-12 13:04:20|10981.8|10966.8|10984|10969|10984|10969|10981.8|10966.8|2
1634043870000|2021-10-12 13:04:30|10980.7|10965.7|10976.3|10961.3|10980.7|10965.7|10976.3|10961.3|5
1634043880000|2021-10-12 13:04:40|10977.1|10962.1|10994|10969|10994.7|10974.9|10975.6|10957.2|23
1634043890000|2021-10-12 13:04:50|10986.4|10971.4|10988.1|10973.1|10994|10974.9|10980.5|10962.8|8
1634043900000|2021-10-12 13:05:00|10987.1|10972.1|10988.1|10973.1|10992.3|10973.1|10986.5|10967|12
1634043910000|2021-10-12 13:05:10|10989.2|10974.2|10989.5|10974.5|10989.5|10974.5|10989.2|10974.2|0
1634043920000|2021-10-12 13:05:20|10989.4|10974.4|10989.9|10974.9|10989.9|10974.9|10989.2|10974.2|3
1634043930000|2021-10-12 13:05:30|10989.5|10974.5|10990.4|10975.4|10990.4|10975.4|10989.5|10974.5|0
1634043940000|2021-10-12 13:05:40|10988.9|10973.9|10988.9|10973.9|10988.9|10973.9|10988.9|10973.9|0
1634043960000|2021-10-12 13:06:00|10988.3|10973.3|10986.2|10971.2|10988.3|10973.3|10984.3|10969.3|15
1634043970000|2021-10-12 13:06:10|10987.2|10972.2|10987.8|10972.8|10987.8|10972.8|10986.3|10971.3|0
1634044000000|2021-10-12 13:06:40|10988.4|10973.4|10988.4|10973.4|10988.4|10973.4|10988.4|10973.4|0
1634044010000|2021-10-12 13:06:50|10988.2|10973.2|10987.9|10972.9|10988.2|10973.2|10987.9|10972.9|0
1634044020000|2021-10-12 13:07:00|10988.5|10973.5|10988.5|10973.5|10988.5|10973.5|10988.5|10973.5|2
1634044040000|2021-10-12 13:07:20|10985|10970|10979.6|10964.6|10985|10970|10979.5|10964.5|6
1634044050000|2021-10-12 13:07:30|10979.9|10964.9|10963.8|10948.8|10979.9|10964.9|10963.8|10948.8|15
1634044060000|2021-10-12 13:07:40|10963.5|10948.5|10953.4|10938.4|10963.5|10948.5|10953.4|10938.4|3
1634044070000|2021-10-12 13:07:50|10952.4|10937.4|10956|10941|10956|10941|10952.4|10937.4|4
1634044090000|2021-10-12 13:08:10|10963.3|10938.3|10963.3|10938.3|10963.3|10938.3|10963.3|10938.3|0
1634044100000|2021-10-12 13:08:20|10959.1|10944.1|10959.8|10944.8|10959.8|10944.8|10959.1|10944.1|1
1634044110000|2021-10-12 13:08:30|10956.8|10941.8|10955.8|10940.8|10956.8|10941.8|10955.8|10940.8|3
1634044120000|2021-10-12 13:08:40|10955.9|10940.9|10950.6|10935.6|10955.9|10940.9|10950.6|10935.6|5
1634044130000|2021-10-12 13:08:50|10952.9|10937.9|10935.1|10920.1|10952.9|10937.9|10935.1|10920.1|21
1634044150000|2021-10-12 13:09:10|10936.6|10921.6|10936.4|10921.4|10936.6|10921.6|10936.1|10921.1|2
1634044160000|2021-10-12 13:09:20|10937.2|10922.2|10943.7|10928.7|10948.7|10933.7|10937.2|10922.2|35
1634044170000|2021-10-12 13:09:30|10943.8|10928.8|10945.2|10930.2|10945.7|10930.7|10943.8|10928.8|0
1634044180000|2021-10-12 13:09:40|10945.5|10930.5|10946.7|10931.7|10946.7|10931.7|10945.5|10930.5|1
1634044190000|2021-10-12 13:09:50|10946.2|10931.2|10939.9|10924.9|10946.2|10931.2|10939.9|10924.9|1
1634044200000|2021-10-12 13:10:00|||||||||1
1634044230000|2021-10-12 13:10:30|10941.2|10926.2|10940.7|10925.7|10941.2|10926.2|10940.7|10925.7|1
1634044240000|2021-10-12 13:10:40|10937.7|10922.7|10933.7|10918.7|10937.7|10922.7|10932.2|10917.2|2
1634044250000|2021-10-12 13:10:50|10932.9|10917.9|10929.4|10914.4|10933.2|10918.2|10929.4|10914.4|1
1634044260000|2021-10-12 13:11:00|10928.4|10913.4|10927.9|10912.9|10928.4|10913.4|10927.9|10912.9|1
1634044270000|2021-10-12 13:11:10|10927.5|10912.5|10932.8|10917.8|10932.8|10917.8|10927.5|10912.5|3
1634044280000|2021-10-12 13:11:20|10934.3|10919.3|10934.8|10919.8|10934.8|10919.8|10934.3|10919.3|1
1634044290000|2021-10-12 13:11:30|10939.6|10924.6|10945|10930|10945|10930|10939.6|10924.6|1
1634044300000|2021-10-12 13:11:40|10948.8|10933.8|10948.8|10933.8|10948.8|10933.8|10948.8|10933.8|0
1634044320000|2021-10-12 13:12:00|||||||||5
1634044340000|2021-10-12 13:12:20|10949.3|10934.3|10949.1|10934.1|10949.6|10934.6|10949.1|10934.1|0
1634044350000|2021-10-12 13:12:30|10949.4|10934.4|10957.4|10932.4|10957.4|10936.9|10949.4|10932.4|2
1634044380000|2021-10-12 13:13:00|10954.4|10939.4|10954.4|10939.4|10954.4|10939.4|10954.4|10939.4|0
1634044400000|2021-10-12 13:13:20|10953.8|10938.8|10951.9|10936.9|10953.8|10938.8|10951.9|10936.9|1
1634044410000|2021-10-12 13:13:30|10950.9|10935.9|10945.1|10930.1|10950.9|10935.9|10945.1|10930.1|3
1634044420000|2021-10-12 13:13:40|10944.5|10929.5|10944.5|10929.5|10944.5|10929.5|10944.5|10929.5|0
1634044430000|2021-10-12 13:13:50|||||||||1
1634044440000|2021-10-12 13:14:00|10944.8|10929.8|10944.8|10929.8|10944.8|10929.8|10944.8|10929.8|0
1634044470000|2021-10-12 13:14:30|10944.5|10929.5|10946.5|10921.5|10946.5|10929.5|10942.6|10921.5|1
1634044480000|2021-10-12 13:14:40|10945.5|10920.5|10945.5|10920.5|10945.5|10920.5|10945.5|10920.5|0
1634044510000|2021-10-12 13:15:10|10946.5|10921.5|10946.5|10921.5|10946.5|10921.5|10946.5|10921.5|0
1634044520000|2021-10-12 13:15:20|10946|10921|10946|10921|10946|10921|10946|10921|0
1634044530000|2021-10-12 13:15:30|10945.3|10920.3|10940|10925|10945.3|10925|10940|10920.3|0
1634044550000|2021-10-12 13:15:50|10939.8|10924.8|10938.5|10923.5|10939.8|10924.8|10938.5|10923.5|0
1634044560000|2021-10-12 13:16:00|10939.5|10924.5|10942.4|10927.4|10943.8|10928.8|10939.2|10924.2|3
1634044580000|2021-10-12 13:16:20|10939.5|10924.5|10939.5|10924.5|10939.5|10924.5|10939.5|10924.5|0
1634044590000|2021-10-12 13:16:30|10939.3|10924.3|10938.8|10923.8|10939.3|10924.3|10938.8|10923.8|0
1634044600000|2021-10-12 13:16:40|10938.7|10923.7|10938.7|10923.7|10938.7|10923.7|10938.7|10923.7|0
1634044620000|2021-10-12 13:17:00|10938.3|10923.3|10931|10916|10938.3|10923.3|10931|10916|3
1634044630000|2021-10-12 13:17:10|10930.1|10915.1|10927.5|10912.5|10930.1|10915.1|10926|10911|8
1634044640000|2021-10-12 13:17:20|10927.1|10912.1|10923.2|10908.2|10927.1|10912.1|10923.2|10908.2|10
1634044650000|2021-10-12 13:17:30|10923.3|10908.3|10923.3|10908.3|10923.3|10908.3|10923.3|10908.3|12
1634044660000|2021-10-12 13:17:40|10925.8|10910.8|10934.3|10919.3|10934.3|10919.3|10925.8|10910.8|7
1634044670000|2021-10-12 13:17:50|10933|10918|10933|10918|10933|10918|10933|10918|2
1634044690000|2021-10-12 13:18:10|10933.3|10918.3|10933.3|10918.3|10933.3|10918.3|10933.3|10918.3|0
1634044710000|2021-10-12 13:18:30|||||||||4
1634044720000|2021-10-12 13:18:40|10933.6|10918.6|10933.6|10918.6|10933.6|10918.6|10933.6|10918.6|5
1634044730000|2021-10-12 13:18:50|||||||||6
1634044740000|2021-10-12 13:19:00|10934.1|10919.1|10934.1|10919.1|10934.1|10919.1|10934.1|10919.1|4
1634044750000|2021-10-12 13:19:10|10933.9|10918.9|10932.2|10917.2|10933.9|10918.9|10932.2|10917.2|5
1634044760000|2021-10-12 13:19:20|10931|10916|10925.4|10910.4|10931|10916|10925.4|10910.4|1
1634044770000|2021-10-12 13:19:30|10924.3|10909.3|10923.7|10908.7|10924.3|10909.3|10923.7|10908.7|0
1634044790000|2021-10-12 13:19:50|||||||||3
1634044800000|2021-10-12 13:20:00|10924|10909|10924|10909|10924|10909|10924|10909|0
1634044820000|2021-10-12 13:20:20|10923.8|10908.8|10923.5|10908.5|10923.8|10908.8|10923.5|10908.5|1
1634044850000|2021-10-12 13:20:50|10922|10907|10920|10905|10922|10907|10920|10905|3
1634044870000|2021-10-12 13:21:10|||||||||1
1634044880000|2021-10-12 13:21:20|10924.5|10909.5|10924.5|10909.5|10924.5|10909.5|10924.5|10909.5|8
1634044910000|2021-10-12 13:21:50|10922.9|10907.9|10920.2|10905.2|10922.9|10907.9|10920|10905|5
1634044920000|2021-10-12 13:22:00|10922|10907|10924.7|10909.7|10924.7|10909.7|10921.5|10906.5|3
1634044930000|2021-10-12 13:22:10|10927.5|10912.5|10927.5|10912.5|10927.5|10912.5|10927.5|10912.5|0
1634044940000|2021-10-12 13:22:20|||||||||2
1634044960000|2021-10-12 13:22:40|10927.7|10912.7|10927.7|10912.7|10927.7|10912.7|10927.7|10912.7|0
1634044980000|2021-10-12 13:23:00|10927.4|10912.4|10927|10912|10927.4|10912.4|10927|10912|2
1634044990000|2021-10-12 13:23:10|||||||||1
1634045030000|2021-10-12 13:23:50|||||||||1
1634045070000|2021-10-12 13:24:30|10926.5|10911.5|10926.7|10911.7|10926.7|10911.7|10926.5|10911.5|3
1634045080000|2021-10-12 13:24:40|10926.5|10911.5|10917|10902|10926.5|10911.5|10917|10902|18
1634045090000|2021-10-12 13:24:50|10917.3|10902.3|10899.1|10884.1|10917.3|10902.3|10897.7|10882.7|24
1634045100000|2021-10-12 13:25:00|10901.1|10886.1|10901.1|10886.1|10901.1|10886.1|10901.1|10886.1|0
1634045110000|2021-10-12 13:25:10|10902.3|10887.3|10902.3|10887.3|10902.3|10887.3|10900.7|10885.7|6
1634045120000|2021-10-12 13:25:20|10904.3|10889.3|10902.8|10887.8|10904.3|10889.3|10902.3|10887.3|0
1634045130000|2021-10-12 13:25:30|10902.3|10887.3|10901.7|10886.7|10904.8|10889.8|10901.7|10886.7|0
1634045140000|2021-10-12 13:25:40|10903.2|10888.2|10902.8|10887.8|10903.2|10888.2|10901.2|10886.2|3
1634045150000|2021-10-12 13:25:50|10902.2|10887.2|10904|10889|10904.2|10889.2|10902.2|10887.2|1
1634045170000|2021-10-12 13:26:10|10904.4|10889.4|10905.2|10890.2|10905.2|10890.2|10904.4|10889.4|1
1634045180000|2021-10-12 13:26:20|10905.3|10890.3|10905|10890|10905.3|10890.3|10905|10890|2
1634045190000|2021-10-12 13:26:30|10904|10889|10907|10892|10907|10892|10904|10889|0
1634045200000|2021-10-12 13:26:40|10908.3|10893.3|10914.3|10899.3|10914.3|10899.3|10908.3|10893.3|5
1634045210000|2021-10-12 13:26:50|10914.2|10899.2|10914.3|10899.3|10914.3|10899.3|10913.8|10898.8|2
1634045220000|2021-10-12 13:27:00|10915.5|10900.5|10910.8|10895.8|10915.5|10900.5|10910.5|10895.5|7
1634045230000|2021-10-12 13:27:10|10909.2|10894.2|10909.2|10894.2|10909.2|10894.2|10909.2|10894.2|0
1634045250000|2021-10-12 13:27:30|10909.1|10894.1|10909.2|10894.2|10910.6|10895.6|10909.1|10894.1|6
1634045260000|2021-10-12 13:27:40|10909.4|10894.4|10912.8|10897.8|10912.8|10897.8|10909.4|10894.4|5
1634045270000|2021-10-12 13:27:50|10910.5|10895.5|10913.5|10898.5|10913.5|10898.5|10910.5|10895.5|9
1634045280000|2021-10-12 13:28:00|10916.7|10901.7|10916.7|10901.7|10916.7|10901.7|10916.7|10901.7|8
1634045290000|2021-10-12 13:28:10|10917|10902|10917.8|10902.8|10917.8|10902.8|10917|10902|1
1634045300000|2021-10-12 13:28:20|10921.3|10906.3|10925.2|10910.2|10926.7|10911.7|10921.3|10906.3|2
1634045320000|2021-10-12 13:28:40|10924.3|10909.3|10918.5|10903.5|10924.3|10909.3|10918.5|10903.5|1
1634045330000|2021-10-12 13:28:50|10917.7|10902.7|10916.5|10901.5|10917.7|10902.7|10916|10901|8
1634045340000|2021-10-12 13:29:00|10916.6|10901.6|10916|10901|10916.6|10901.6|10916|10901|0
1634045380000|2021-10-12 13:29:40|10916.1|10901.1|10918.2|10903.2|10918.2|10903.2|10915.6|10900.6|4
1634045390000|2021-10-12 13:29:50|10917.6|10902.6|10916.9|10901.9|10918.2|10903.2|10915.1|10900.1|1
1634045400000|2021-10-12 13:30:00|10917.1|10902.1|10905.9|10890.9|10917.1|10902.1|10904.3|10889.3|19
1634045410000|2021-10-12 13:30:10|10905.6|10890.6|10905.2|10890.2|10906.4|10891.4|10904.5|10889.5|3
1634045420000|2021-10-12 13:30:20|10906.1|10891.1|10907.4|10892.4|10907.7|10892.7|10906.1|10891.1|1
1634045430000|2021-10-12 13:30:30|10907.2|10892.2|10907.2|10892.2|10907.2|10892.2|10907.2|10892.2|1
1634045440000|2021-10-12 13:30:40|10904.9|10889.9|10899.6|10884.6|10906.4|10891.4|10899.1|10884.1|4
1634045450000|2021-10-12 13:30:50|10899.4|10884.4|10896.4|10881.4|10899.6|10884.6|10896.4|10881.4|6
1634045460000|2021-10-12 13:31:00|10895.4|10880.4|10890.4|10875.4|10895.4|10880.4|10890.4|10875.4|6
1634045470000|2021-10-12 13:31:10|10889.4|10874.4|10873.1|10858.1|10889.4|10874.4|10872.9|10857.9|20
1634045480000|2021-10-12 13:31:20|10873.4|10858.4|10874.4|10859.4|10874.4|10859.4|10872.9|10857.9|5
1634045490000|2021-10-12 13:31:30|10875.7|10860.7|10880.1|10865.1|10882.6|10867.6|10875.7|10860.7|8
1634045500000|2021-10-12 13:31:40|10879.4|10864.4|10887.9|10872.9|10888|10873|10879.4|10864.4|7
1634045510000|2021-10-12 13:31:50|10887.7|10872.7|10886.1|10871.1|10889.2|10874.2|10885.6|10870.6|3
1634045520000|2021-10-12 13:32:00|10886.3|10871.3|10885.8|10870.8|10886.8|10871.8|10883.7|10868.7|4
1634045530000|2021-10-12 13:32:10|10885.6|10870.6|10885.6|10870.6|10885.8|10870.8|10885.6|10870.6|1
1634045540000|2021-10-12 13:32:20|10885.8|10870.8|10885.8|10870.8|10886|10871|10885.8|10870.8|3
1634045550000|2021-10-12 13:32:30|10886|10871|10886|10871|10886|10871|10886|10871|1
1634045570000|2021-10-12 13:32:50|10884.5|10869.5|10877.8|10862.8|10884.5|10869.5|10877.8|10862.8|13
1634045580000|2021-10-12 13:33:00|10878.1|10863.1|10874.9|10859.9|10878.1|10863.1|10874.9|10859.9|6
1634045590000|2021-10-12 13:33:10|10874.6|10859.6|10874.6|10859.6|10874.9|10859.9|10874.3|10859.3|3
1634045600000|2021-10-12 13:33:20|||||||||1
1634045610000|2021-10-12 13:33:30|10874|10859|10879.5|10864.5|10879.5|10864.5|10874|10859|13
1634045620000|2021-10-12 13:33:40|10884.5|10869.5|10889.6|10874.6|10889.6|10874.6|10884.5|10869.5|3
1634045630000|2021-10-12 13:33:50|10889.8|10874.8|10886.5|10871.5|10890.1|10875.1|10886.5|10871.5|5
1634045640000|2021-10-12 13:34:00|10886.8|10871.8|10887.5|10872.5|10887.8|10872.8|10886.8|10871.8|1
1634045660000|2021-10-12 13:34:20|||||||||1
1634045670000|2021-10-12 13:34:30|10888.3|10873.3|10888.3|10873.3|10888.3|10873.3|10888.3|10873.3|0
1634045680000|2021-10-12 13:34:40|10888.9|10873.9|10889.4|10874.4|10889.4|10874.4|10888.9|10873.9|0
1634045700000|2021-10-12 13:35:00|10889.8|10874.8|10890.6|10875.6|10890.9|10875.9|10889.8|10874.8|2
1634045710000|2021-10-12 13:35:10|10888.7|10873.7|10889.1|10874.1|10889.1|10874.1|10888.7|10873.7|4
1634045720000|2021-10-12 13:35:20|||||||||1
1634045730000|2021-10-12 13:35:30|10888.1|10873.1|10875.6|10860.6|10888.1|10873.1|10875.6|10860.6|22
1634045740000|2021-10-12 13:35:40|10878.3|10863.3|10878.3|10863.3|10878.3|10863.3|10878.3|10863.3|1
1634045750000|2021-10-12 13:35:50|10879.8|10864.8|10878.8|10863.8|10879.8|10864.8|10878.8|10863.8|0
1634045760000|2021-10-12 13:36:00|10879|10864|10882.2|10867.2|10882.2|10867.2|10879|10864|6
1634045770000|2021-10-12 13:36:10|10883.6|10868.6|10884|10869|10884|10869|10883.6|10868.6|5
1634045780000|2021-10-12 13:36:20|10883.6|10868.6|10879|10864|10883.6|10868.6|10879|10864|5
1634045790000|2021-10-12 13:36:30|10878.5|10863.5|10878.3|10863.3|10878.5|10863.5|10878.3|10863.3|4
1634045800000|2021-10-12 13:36:40|10876.1|10861.1|10874.6|10859.6|10876.1|10861.1|10874.6|10859.6|1
1634045810000|2021-10-12 13:36:50|||||||||2
1634045820000|2021-10-12 13:37:00|10874.1|10859.1|10876.1|10861.1|10876.1|10861.1|10873.6|10858.6|3
1634045830000|2021-10-12 13:37:10|10878|10863|10877.6|10862.6|10880.1|10865.1|10877.1|10862.1|26
1634045840000|2021-10-12 13:37:20|10876|10861|10875.1|10860.1|10876|10861|10875.1|10860.1|4
1634045850000|2021-10-12 13:37:30|10878.9|10853.9|10861.9|10846.9|10878.9|10858.4|10861.9|10846.9|6
1634045860000|2021-10-12 13:37:40|10862.1|10847.1|10863.2|10848.2|10863.4|10848.4|10862.1|10847.1|5
1634045870000|2021-10-12 13:37:50|10862.9|10847.9|10862|10847|10862.9|10847.9|10862|10847|3
1634045880000|2021-10-12 13:38:00|||||||||6
1634045890000|2021-10-12 13:38:10|10861.6|10846.6|10858.1|10843.1|10861.6|10846.6|10858.1|10843.1|2
1634045900000|2021-10-12 13:38:20|10858.5|10843.5|10856|10841|10858.5|10843.5|10856|10841|6
1634045910000|2021-10-12 13:38:30|10855|10840|10853.1|10838.1|10855|10840|10851.8|10836.8|2
1634045920000|2021-10-12 13:38:40|10855.1|10840.1|10857.9|10842.9|10859.1|10844.1|10855.1|10840.1|11
1634045930000|2021-10-12 13:38:50|10857.1|10842.1|10857.1|10842.1|10857.1|10842.1|10857.1|10842.1|3
1634045940000|2021-10-12 13:39:00|10856.7|10841.7|10852|10837|10856.7|10841.7|10852|10837|10
1634045950000|2021-10-12 13:39:10|10849.8|10834.8|10842.7|10827.7|10849.8|10834.8|10842.7|10827.7|32
1634045960000|2021-10-12 13:39:20|10841.7|10826.7|10835.8|10810.8|10841.7|10826.7|10831.4|10810.8|19
1634045970000|2021-10-12 13:39:30|10834.9|10809.9|10809.4|10794.4|10835.4|10813.4|10805.6|10786.6|29
1634045980000|2021-10-12 13:39:40|10809.5|10794.5|10809|10794|10809.8|10794.8|10809|10794|0
1634045990000|2021-10-12 13:39:50|10809.2|10794.2|10808|10793|10809.7|10794.7|10808|10793|0
1634046000000|2021-10-12 13:40:00|10808.8|10793.8|10804.3|10789.3|10808.8|10793.8|10804.3|10789.3|18
1634046010000|2021-10-12 13:40:10|10804.5|10789.5|10810.2|10795.2|10810.2|10795.2|10804.2|10789.2|11
1634046020000|2021-10-12 13:40:20|10811.2|10796.2|10818.8|10803.8|10818.8|10803.8|10811|10796|7
1634046030000|2021-10-12 13:40:30|10819.2|10804.2|10819.8|10804.8|10819.8|10804.8|10819.2|10804.2|3
1634046040000|2021-10-12 13:40:40|10819.5|10804.5|10819.4|10804.4|10820.5|10805.5|10817.9|10802.9|7
1634046050000|2021-10-12 13:40:50|10820.4|10805.4|10823.4|10808.4|10823.4|10808.4|10820.4|10805.4|7
1634046060000|2021-10-12 13:41:00|10822.9|10807.9|10831.7|10816.7|10832.4|10817.4|10822.9|10807.9|3
1634046070000|2021-10-12 13:41:10|10831.5|10816.5|10827.8|10812.8|10831.5|10816.5|10827.8|10812.8|1
1634046080000|2021-10-12 13:41:20|10826.2|10811.2|10825|10810|10826.2|10811.2|10825|10810|3
1634046090000|2021-10-12 13:41:30|10824.3|10809.3|10823|10808|10824.3|10809.3|10823|10808|0
1634046100000|2021-10-12 13:41:40|10822.3|10807.3|10821.3|10806.3|10822.3|10807.3|10818.8|10803.8|15
1634046110000|2021-10-12 13:41:50|10820.6|10805.6|10820.5|10805.5|10820.6|10805.6|10820|10805|5
1634046120000|2021-10-12 13:42:00|10820.8|10805.8|10827.1|10812.1|10827.1|10812.1|10820.8|10805.8|2
1634046130000|2021-10-12 13:42:10|10826.9|10811.9|10826.1|10811.1|10826.9|10811.9|10826.1|10811.1|2
1634046140000|2021-10-12 13:42:20|10824.1|10809.1|10821.6|10806.6|10824.1|10809.1|10821.6|10806.6|0
1634046150000|2021-10-12 13:42:30|10823.1|10808.1|10823.1|10808.1|10823.1|10808.1|10823.1|10808.1|15
1634046160000|2021-10-12 13:42:40|10823.5|10808.5|10824.1|10809.1|10824.1|10809.1|10823.5|10808.5|0
1634046170000|2021-10-12 13:42:50|10824.3|10809.3|10829.8|10814.8|10829.8|10814.8|10823.3|10808.3|13
1634046180000|2021-10-12 13:43:00|10830.1|10815.1|10830.1|10815.1|10830.1|10815.1|10830.1|10815.1|0
1634046190000|2021-10-12 13:43:10|10827.6|10812.6|10828.1|10813.1|10828.1|10813.1|10827.6|10812.6|0
1634046200000|2021-10-12 13:43:20|10826.6|10811.6|10825.1|10810.1|10826.6|10811.6|10825.1|10810.1|9
1634046210000|2021-10-12 13:43:30|10825.4|10810.4|10827.1|10812.1|10829|10814|10823.9|10808.9|2
1634046220000|2021-10-12 13:43:40|10826.5|10811.5|10835|10820|10835.3|10820.3|10826.5|10811.5|7
1634046230000|2021-10-12 13:43:50|10832.2|10817.2|10831.2|10816.2|10832.2|10817.2|10831.2|10816.2|3
1634046240000|2021-10-12 13:44:00|10831.7|10816.7|10831.7|10816.7|10831.7|10816.7|10831.7|10816.7|6
1634046250000|2021-10-12 13:44:10|10830.2|10815.2|10824.9|10809.9|10830.2|10815.2|10824.4|10809.4|7
1634046260000|2021-10-12 13:44:20|10825.5|10810.5|10832.4|10817.4|10832.4|10817.4|10825.5|10810.5|5
1634046270000|2021-10-12 13:44:30|10832.6|10817.6|10829.4|10814.4|10832.9|10817.9|10829.4|10814.4|2
1634046280000|2021-10-12 13:44:40|10829.1|10814.1|10829.9|10814.9|10829.9|10814.9|10828|10813|8
1634046290000|2021-10-12 13:44:50|10833.4|10818.4|10835.6|10820.6|10835.9|10820.9|10833.4|10818.4|6
1634046300000|2021-10-12 13:45:00|10834.6|10819.6|10833.2|10818.2|10836.2|10821.2|10832.7|10817.7|18
1634046310000|2021-10-12 13:45:10|10831.1|10816.1|10826.4|10811.4|10831.1|10816.1|10826.1|10811.1|7
1634046320000|2021-10-12 13:45:20|10827.4|10812.4|10827.9|10812.9|10827.9|10812.9|10827.4|10812.4|3
1634046330000|2021-10-12 13:45:30|10828.4|10813.4|10825.2|10810.2|10828.4|10813.4|10825.2|10810.2|19
1634046340000|2021-10-12 13:45:40|10825.4|10810.4|10825.7|10810.7|10825.7|10810.7|10825.4|10810.4|3
1634046350000|2021-10-12 13:45:50|10822.9|10807.9|10821.5|10806.5|10822.9|10807.9|10821.5|10806.5|21
1634046360000|2021-10-12 13:46:00|10821.9|10806.9|10822.9|10807.9|10822.9|10807.9|10819.9|10804.9|21
1634046370000|2021-10-12 13:46:10|||||||||3
1634046380000|2021-10-12 13:46:20|10822.4|10807.4|10822|10807|10822.4|10807.4|10822|10807|0
1634046390000|2021-10-12 13:46:30|10820.7|10805.7|10814.6|10799.6|10820.7|10805.7|10814.6|10799.6|70
1634046400000|2021-10-12 13:46:40|10814.8|10799.8|10812.8|10797.8|10814.8|10799.8|10812.8|10797.8|7
1634046410000|2021-10-12 13:46:50|10810.2|10795.2|10804.3|10789.3|10810.2|10795.2|10804.3|10789.3|18
1634046420000|2021-10-12 13:47:00|10803.3|10788.3|10799.3|10784.3|10803.3|10788.3|10798.6|10783.6|4
1634046430000|2021-10-12 13:47:10|10800.5|10785.5|10805.5|10790.5|10808|10793|10798.8|10783.8|17
1634046440000|2021-10-12 13:47:20|10806.8|10791.8|10806.8|10791.8|10806.8|10791.8|10806.8|10791.8|7
1634046450000|2021-10-12 13:47:30|||||||||1
1634046460000|2021-10-12 13:47:40|10806.5|10791.5|10806.5|10791.5|10806.5|10791.5|10806.5|10791.5|0
1634046470000|2021-10-12 13:47:50|10806.3|10791.3|10807|10792|10807|10792|10806.3|10791.3|1
1634046480000|2021-10-12 13:48:00|10812.2|10797.2|10812.2|10797.2|10812.5|10797.5|10812.2|10797.2|16
1634046500000|2021-10-12 13:48:20|10811|10796|10808.9|10783.9|10811|10796|10805.7|10783.9|7
1634046510000|2021-10-12 13:48:30|10805|10790|10808.3|10793.3|10808.3|10793.3|10805|10790|0
1634046520000|2021-10-12 13:48:40|10806.5|10791.5|10797.5|10782.5|10806.5|10791.5|10797.5|10782.5|0
1634046530000|2021-10-12 13:48:50|10795|10780|10793.5|10778.5|10795|10780|10793.5|10778.5|7
1634046540000|2021-10-12 13:49:00|10793.8|10778.8|10796.4|10781.4|10798|10783|10793.8|10778.8|9
1634046550000|2021-10-12 13:49:10|||||||||1
1634046570000|2021-10-12 13:49:30|10795.5|10780.5|10792.5|10777.5|10795.5|10780.5|10792.5|10777.5|13
1634046580000|2021-10-12 13:49:40|10793|10778|10790|10775|10793|10778|10790|10775|11
1634046590000|2021-10-12 13:49:50|10789.8|10774.8|10785|10770|10789.8|10774.8|10784.7|10769.7|5
1634046600000|2021-10-12 13:50:00|10784.6|10769.6|10786.6|10771.6|10786.6|10771.6|10784.6|10769.6|2
1634046620000|2021-10-12 13:50:20|10787.1|10772.1|10786.6|10771.6|10787.1|10772.1|10786.6|10771.6|5
1634046630000|2021-10-12 13:50:30|10786.5|10771.5|10796|10781|10796|10781|10786.5|10771.5|15
1634046640000|2021-10-12 13:50:40|10795.6|10780.6|10795.6|10780.6|10795.6|10780.6|10795.6|10780.6|0
1634046650000|2021-10-12 13:50:50|10796.7|10781.7|10796.3|10781.3|10804.3|10789.3|10796.3|10781.3|17
1634046660000|2021-10-12 13:51:00|10796.1|10781.1|10795.7|10780.7|10797.8|10782.8|10795.7|10780.7|5
1634046670000|2021-10-12 13:51:10|10797.3|10782.3|10812.7|10797.7|10812.7|10797.7|10797.3|10782.3|9
1634046680000|2021-10-12 13:51:20|10813.2|10798.2|10813.7|10798.7|10813.7|10798.7|10813.2|10798.2|8
1634046690000|2021-10-12 13:51:30|10826.4|10801.4|10829.9|10804.9|10829.9|10809.4|10824.4|10801.4|12
1634046700000|2021-10-12 13:51:40|10827.4|10812.4|10836.4|10821.4|10836.9|10821.9|10827.4|10812.4|2
1634046710000|2021-10-12 13:51:50|10836.9|10821.9|10838.2|10823.2|10838.9|10823.9|10836.9|10821.9|11
1634046720000|2021-10-12 13:52:00|||||||||1
1634046730000|2021-10-12 13:52:10|10836.7|10821.7|10836.5|10821.5|10836.7|10821.7|10836.5|10821.5|16
1634046740000|2021-10-12 13:52:20|10835.3|10820.3|10832.4|10817.4|10835.3|10820.3|10832.4|10817.4|1
1634046750000|2021-10-12 13:52:30|||||||||1
1634046760000|2021-10-12 13:52:40|10832|10817|10832|10817|10832.5|10817.5|10832|10817|2
1634046770000|2021-10-12 13:52:50|10831.9|10816.9|10831.9|10816.9|10831.9|10816.9|10831.9|10816.9|0
1634046780000|2021-10-12 13:53:00|10832.2|10817.2|10832.9|10817.9|10832.9|10817.9|10832.2|10817.2|0
1634046790000|2021-10-12 13:53:10|10831.3|10816.3|10834.7|10819.7|10834.7|10819.7|10831.3|10816.3|5
1634046800000|2021-10-12 13:53:20|10832.2|10817.2|10829.2|10814.2|10832.2|10817.2|10829.2|10814.2|27
1634046810000|2021-10-12 13:53:30|10828.9|10813.9|10826.2|10811.2|10828.9|10813.9|10825.7|10810.7|1
1634046820000|2021-10-12 13:53:40|||||||||1
1634046830000|2021-10-12 13:53:50|10828.4|10813.4|10830.9|10815.9|10832.9|10817.9|10828.4|10813.4|4
1634046840000|2021-10-12 13:54:00|10830.2|10815.2|10830.2|10815.2|10830.2|10815.2|10830.2|10815.2|10
1634046850000|2021-10-12 13:54:10|||||||||1
1634046860000|2021-10-12 13:54:20|10829|10814|10827.7|10812.7|10829|10814|10827.7|10812.7|0
1634046870000|2021-10-12 13:54:30|10828.2|10813.2|10829.3|10814.3|10829.3|10814.3|10828.2|10813.2|4
1634046880000|2021-10-12 13:54:40|10830.2|10815.2|10839.2|10824.2|10839.4|10824.4|10829.8|10814.8|9
1634046890000|2021-10-12 13:54:50|10838.7|10823.7|10838.5|10823.5|10838.7|10823.7|10838.5|10823.5|1
1634046900000|2021-10-12 13:55:00|10838.7|10823.7|10840.2|10825.2|10840.2|10825.2|10838.7|10823.7|6
1634046910000|2021-10-12 13:55:10|10839.6|10824.6|10840|10825|10840.2|10825.2|10839|10824|4
1634046930000|2021-10-12 13:55:30|10840.5|10825.5|10838.5|10823.5|10841.2|10826.2|10838.5|10823.5|4
1634046940000|2021-10-12 13:55:40|10838.7|10823.7|10847.3|10832.3|10847.5|10832.5|10838.7|10823.7|2
1634046950000|2021-10-12 13:55:50|10846.8|10831.8|10843.8|10828.8|10846.8|10831.8|10843.8|10828.8|2
1634046960000|2021-10-12 13:56:00|10841.2|10826.2|10836|10821|10842.3|10827.3|10836|10821|6
1634046970000|2021-10-12 13:56:10|10834.1|10819.1|10828.6|10813.6|10834.1|10819.1|10828.4|10813.4|5
1634046980000|2021-10-12 13:56:20|10826.5|10811.5|10835|10820|10835|10820|10826.5|10811.5|10
1634046990000|2021-10-12 13:56:30|10835.5|10820.5|10842.5|10827.5|10846|10827.5|10835.5|10820.5|2
1634047000000|2021-10-12 13:56:40|10843.4|10828.4|10836.4|10821.4|10845|10830|10836.4|10821.4|9
1634047010000|2021-10-12 13:56:50|||||||||2
1634047020000|2021-10-12 13:57:00|10837.4|10822.4|10837.4|10822.4|10837.4|10822.4|10837.4|10822.4|4
1634047040000|2021-10-12 13:57:20|10837.9|10822.9|10842.9|10827.9|10842.9|10827.9|10837.9|10822.9|4
1634047050000|2021-10-12 13:57:30|10843.5|10828.5|10841|10826|10843.5|10828.5|10841|10826|21
1634047070000|2021-10-12 13:57:50|10838.5|10823.5|10838.5|10823.5|10838.5|10823.5|10838.5|10823.5|1
1634047080000|2021-10-12 13:58:00|||||||||1
1634047090000|2021-10-12 13:58:10|10840.5|10825.5|10840.5|10825.5|10840.5|10825.5|10840.5|10825.5|0
1634047100000|2021-10-12 13:58:20|10839.4|10824.4|10837.5|10822.5|10839.4|10824.4|10837.5|10822.5|1
1634047110000|2021-10-12 13:58:30|10837.8|10822.8|10834.3|10819.3|10837.8|10822.8|10834.3|10819.3|3
1634047120000|2021-10-12 13:58:40|10834|10819|10831.8|10816.8|10834|10819|10831.8|10816.8|0
1634047130000|2021-10-12 13:58:50|10831.4|10816.4|10830.8|10815.8|10831.4|10816.4|10830.8|10815.8|1
1634047150000|2021-10-12 13:59:10|10830.1|10815.1|10828.8|10813.8|10830.1|10815.1|10827.9|10812.9|4
1634047160000|2021-10-12 13:59:20|10829.8|10814.8|10842.8|10817.8|10842.8|10817.8|10829.8|10814.8|56
1634047170000|2021-10-12 13:59:30|10842.4|10817.4|10837.6|10822.6|10842.4|10822.6|10835.3|10817.4|2
1634047180000|2021-10-12 13:59:40|10837.1|10822.1|10847.1|10832.1|10847.1|10832.1|10837.1|10822.1|12
1634047190000|2021-10-12 13:59:50|10846.8|10831.8|10844.6|10829.6|10846.8|10831.8|10844.6|10829.6|1
1634047200000|2021-10-12 14:00:00|10843.7|10828.7|10832.6|10817.6|10843.7|10828.7|10832.6|10817.6|48
1634047210000|2021-10-12 14:00:10|10835.1|10820.1|10835.1|10820.1|10835.1|10820.1|10835.1|10820.1|5
1634047220000|2021-10-12 14:00:20|10832.6|10817.6|10832.1|10817.1|10832.6|10817.6|10832.1|10817.1|2
1634047230000|2021-10-12 14:00:30|||||||||1
1634047240000|2021-10-12 14:00:40|10832.5|10817.5|10832.5|10817.5|10832.5|10817.5|10832.5|10817.5|2
1634047250000|2021-10-12 14:00:50|10833.1|10818.1|10833.1|10818.1|10833.1|10818.1|10833.1|10818.1|3
1634047260000|2021-10-12 14:01:00|10833.6|10818.6|10841.6|10826.6|10841.6|10826.6|10833.6|10818.6|4
1634047270000|2021-10-12 14:01:10|10841.4|10826.4|10838.3|10823.3|10841.6|10826.6|10838.3|10823.3|5
1634047280000|2021-10-12 14:01:20|10836.5|10821.5|10836.5|10821.5|10836.5|10821.5|10836.5|10821.5|3
1634047290000|2021-10-12 14:01:30|10835.8|10820.8|10831|10816|10835.8|10820.8|10831|10816|4
1634047300000|2021-10-12 14:01:40|10829.5|10814.5|10829.5|10814.5|10829.5|10814.5|10829.5|10814.5|1
1634047310000|2021-10-12 14:01:50|10826.5|10811.5|10826.5|10811.5|10826.5|10811.5|10826.5|10811.5|2
1634047320000|2021-10-12 14:02:00|10825.3|10810.3|10825.3|10810.3|10825.3|10810.3|10825.3|10810.3|1
1634047330000|2021-10-12 14:02:10|10825.8|10810.8|10825.8|10810.8|10825.8|10810.8|10825.8|10810.8|0
1634047340000|2021-10-12 14:02:20|10825.4|10810.4|10824.7|10809.7|10825.4|10810.4|10824.7|10809.7|1
1634047350000|2021-10-12 14:02:30|10823.4|10808.4|10821.9|10806.9|10823.4|10808.4|10821.9|10806.9|5
1634047360000|2021-10-12 14:02:40|10821.4|10806.4|10807.8|10792.8|10821.4|10806.4|10807.8|10792.8|10
1634047370000|2021-10-12 14:02:50|10806.7|10791.7|10798.7|10783.7|10806.7|10791.7|10798.7|10783.7|3
1634047380000|2021-10-12 14:03:00|10798|10783|10792.1|10777.1|10798|10783|10790.6|10775.6|1
1634047390000|2021-10-12 14:03:10|10790.6|10775.6|10789.6|10774.6|10790.6|10775.6|10789.6|10774.6|3
1634047400000|2021-10-12 14:03:20|10790.1|10775.1|10789.6|10774.6|10791.1|10776.1|10789.6|10774.6|3
1634047410000|2021-10-12 14:03:30|10790.6|10775.6|10796|10781|10796|10781|10790.4|10775.4|4
1634047420000|2021-10-12 14:03:40|10796.4|10781.4|10796.4|10781.4|10796.4|10781.4|10796.4|10781.4|8
1634047430000|2021-10-12 14:03:50|10795.9|10780.9|10794.7|10779.7|10795.9|10780.9|10794.7|10779.7|0
1634047440000|2021-10-12 14:04:00|10796.2|10781.2|10801.2|10786.2|10802.7|10787.7|10796.2|10781.2|10
1634047450000|2021-10-12 14:04:10|10800|10785|10800|10785|10800|10785|10800|10785|5
1634047460000|2021-10-12 14:04:20|10799.4|10784.4|10798.3|10783.3|10799.4|10784.4|10797.3|10782.3|2
1634047470000|2021-10-12 14:04:30|10797.3|10782.3|10803.6|10788.6|10809.4|10794.4|10794.8|10779.8|4
1634047480000|2021-10-12 14:04:40|10804.4|10789.4|10800.5|10785.5|10804.4|10789.4|10800.5|10785.5|0
1634047490000|2021-10-12 14:04:50|10800.3|10785.3|10800.3|10785.3|10803.8|10788.8|10800.3|10785.3|1
1634047500000|2021-10-12 14:05:00|10800.1|10785.1|10793.6|10778.6|10800.1|10785.1|10793.6|10778.6|2
1634047510000|2021-10-12 14:05:10|10790.8|10775.8|10796.6|10781.6|10796.6|10781.6|10790.8|10775.8|3
1634047520000|2021-10-12 14:05:20|10802.4|10787.4|10800.7|10785.7|10802.4|10787.4|10800.7|10785.7|6
1634047530000|2021-10-12 14:05:30|10799.4|10784.4|10796.3|10781.3|10799.4|10784.4|10796.3|10781.3|0
1634047540000|2021-10-12 14:05:40|10795.7|10780.7|10802.1|10777.1|10802.1|10780.7|10792.8|10774.6|8
1634047550000|2021-10-12 14:05:50|||||||||1
1634047560000|2021-10-12 14:06:00|10794.8|10779.8|10794.8|10779.8|10794.8|10779.8|10794.8|10779.8|0
1634047570000|2021-10-12 14:06:10|10794.9|10779.9|10795.3|10780.3|10795.3|10780.3|10794.9|10779.9|1
1634047580000|2021-10-12 14:06:20|10794.8|10779.8|10791.3|10776.3|10794.8|10779.8|10791.3|10776.3|0
1634047590000|2021-10-12 14:06:30|10790.7|10775.7|10788.3|10773.3|10790.7|10775.7|10788.3|10773.3|2
1634047600000|2021-10-12 14:06:40|10787.9|10772.9|10786|10771|10787.9|10772.9|10786|10771|10
1634047610000|2021-10-12 14:06:50|||||||||1
1634047620000|2021-10-12 14:07:00|10786.4|10771.4|10792.7|10777.7|10792.7|10777.7|10786.4|10771.4|6
1634047630000|2021-10-12 14:07:10|10793.3|10778.3|10785.8|10770.8|10793.3|10778.3|10785.8|10770.8|3
1634047640000|2021-10-12 14:07:20|10784.2|10769.2|10782|10767|10784.2|10769.2|10782|10767|2
1634047650000|2021-10-12 14:07:30|10781.7|10766.7|10786.7|10771.7|10786.7|10771.7|10781.7|10766.7|8
1634047660000|2021-10-12 14:07:40|10791.2|10776.2|10791.2|10776.2|10791.2|10776.2|10791.2|10776.2|6
1634047670000|2021-10-12 14:07:50|10791.5|10776.5|10786.5|10771.5|10791.5|10776.5|10786.5|10771.5|1
1634047680000|2021-10-12 14:08:00|10786.8|10771.8|10787.1|10772.1|10787.5|10772.5|10786.8|10771.8|6
1634047690000|2021-10-12 14:08:10|10786.8|10771.8|10786.8|10771.8|10786.8|10771.8|10786.8|10771.8|1
1634047700000|2021-10-12 14:08:20|10785.8|10770.8|10788.5|10773.5|10790.2|10775.2|10785.3|10770.3|9
1634047720000|2021-10-12 14:08:40|10787.3|10772.3|10786.8|10771.8|10787.3|10772.3|10786.8|10771.8|2
1634047730000|2021-10-12 14:08:50|10784.3|10769.3|10784.3|10769.3|10784.3|10769.3|10784.3|10769.3|2
1634047740000|2021-10-12 14:09:00|10783.6|10768.6|10782.5|10767.5|10783.6|10768.6|10780.7|10765.7|6
1634047750000|2021-10-12 14:09:10|10783.2|10768.2|10786.2|10771.2|10786.2|10771.2|10783.2|10768.2|4
1634047760000|2021-10-12 14:09:20|10785.4|10770.4|10784.2|10769.2|10785.4|10770.4|10784.2|10769.2|1
1634047770000|2021-10-12 14:09:30|10783.6|10768.6|10783.7|10768.7|10783.7|10768.7|10783|10768|0
1634047780000|2021-10-12 14:09:40|10782.7|10767.7|10782.7|10767.7|10782.7|10767.7|10782.7|10767.7|4
1634047790000|2021-10-12 14:09:50|10782.3|10767.3|10779.2|10764.2|10782.3|10767.3|10779.2|10764.2|7
1634047800000|2021-10-12 14:10:00|10778.6|10763.6|10778.8|10763.8|10778.8|10763.8|10776.3|10761.3|7
1634047810000|2021-10-12 14:10:10|10779.5|10764.5|10780.7|10765.7|10782.2|10767.2|10778|10763|3
1634047820000|2021-10-12 14:10:20|10780.5|10765.5|10780.2|10765.2|10780.5|10765.5|10780.2|10765.2|0
1634047830000|2021-10-12 14:10:30|10778.2|10763.2|10778.7|10763.7|10778.7|10763.7|10778.2|10763.2|0
1634047840000|2021-10-12 14:10:40|10780.2|10765.2|10780.5|10765.5|10780.5|10765.5|10779.7|10764.7|5
1634047850000|2021-10-12 14:10:50|10780|10765|10781.5|10766.5|10781.5|10766.5|10780|10765|0
1634047860000|2021-10-12 14:11:00|10780.5|10765.5|10779|10764|10780.5|10765.5|10779|10764|3
1634047870000|2021-10-12 14:11:10|10778.8|10763.8|10778.7|10763.7|10778.8|10763.8|10778.5|10763.5|5
1634047880000|2021-10-12 14:11:20|10779|10764|10776.8|10761.8|10779|10764|10772.3|10757.3|18
1634047890000|2021-10-12 14:11:30|10777|10762|10777.8|10762.8|10777.8|10762.8|10777|10762|1
1634047900000|2021-10-12 14:11:40|10777.3|10762.3|10774.8|10759.8|10777.3|10762.3|10774.8|10759.8|1
1634047910000|2021-10-12 14:11:50|10775.3|10760.3|10775.3|10760.3|10775.3|10760.3|10775.3|10760.3|1
1634047920000|2021-10-12 14:12:00|10774.3|10759.3|10775.3|10760.3|10775.3|10760.3|10774.3|10759.3|4
1634047930000|2021-10-12 14:12:10|10774.3|10759.3|10774.2|10759.2|10774.3|10759.3|10774.2|10759.2|1
1634047940000|2021-10-12 14:12:20|10773.8|10758.8|10773.7|10758.7|10773.8|10758.8|10773.7|10758.7|2
1634047950000|2021-10-12 14:12:30|10774|10759|10770.7|10755.7|10774|10759|10770.7|10755.7|9
1634047960000|2021-10-12 14:12:40|10771.2|10756.2|10771.2|10756.2|10771.2|10756.2|10771.2|10756.2|7
1634047970000|2021-10-12 14:12:50|10774.1|10759.1|10772.9|10757.9|10774.1|10759.1|10772.9|10757.9|16
1634047980000|2021-10-12 14:13:00|10772.6|10757.6|10773|10758|10773|10758|10772|10757|7
1634047990000|2021-10-12 14:13:10|10774|10759|10774|10759|10774|10759|10774|10759|0
1634048000000|2021-10-12 14:13:20|10771.7|10756.7|10772.2|10757.2|10772.2|10757.2|10771.7|10756.7|0
1634048010000|2021-10-12 14:13:30|10771.7|10756.7|10769.2|10754.2|10771.7|10756.7|10769.2|10754.2|5
1634048020000|2021-10-12 14:13:40|10768.8|10753.8|10770.2|10755.2|10770.2|10755.2|10768.8|10753.8|20
1634048030000|2021-10-12 14:13:50|10771.2|10756.2|10771.2|10756.2|10771.2|10756.2|10771.2|10756.2|11
1634048040000|2021-10-12 14:14:00|10770.8|10755.8|10772.3|10757.3|10772.3|10757.3|10770.8|10755.8|4
1634048050000|2021-10-12 14:14:10|10773.6|10758.6|10776.3|10761.3|10777.2|10762.2|10773.6|10758.6|7
1634048060000|2021-10-12 14:14:20|10776.7|10761.7|10776.7|10761.7|10776.7|10761.7|10776.7|10761.7|1
1634048070000|2021-10-12 14:14:30|10776.3|10761.3|10776.8|10761.8|10776.8|10761.8|10776.3|10761.3|0
1634048080000|2021-10-12 14:14:40|10777|10762|10785.2|10770.2|10785.2|10770.2|10777|10762|5
1634048090000|2021-10-12 14:14:50|10785.7|10770.7|10785.2|10770.2|10785.7|10770.7|10785.2|10770.2|3
1634048100000|2021-10-12 14:15:00|10786.2|10771.2|10785.7|10770.7|10786.7|10771.7|10784.2|10769.2|5
1634048110000|2021-10-12 14:15:10|10783.2|10768.2|10783.5|10768.5|10783.5|10768.5|10783.2|10768.2|3
1634048120000|2021-10-12 14:15:20|10783.8|10768.8|10784.5|10769.5|10784.5|10769.5|10783.8|10768.8|1
1634048130000|2021-10-12 14:15:30|10783|10768|10784|10769|10784|10769|10783|10768|11
1634048160000|2021-10-12 14:16:00|10783.4|10768.4|10782.5|10767.5|10783.4|10768.4|10782.5|10767.5|2
1634048170000|2021-10-12 14:16:10|10782.3|10767.3|10782|10767|10782.5|10767.5|10782|10767|2
1634048180000|2021-10-12 14:16:20|10781.6|10766.6|10779.8|10764.8|10781.6|10766.6|10779.8|10764.8|2
1634048200000|2021-10-12 14:16:40|10779.5|10764.5|10774.3|10759.3|10779.5|10764.5|10774.3|10759.3|5
1634048210000|2021-10-12 14:16:50|10773.9|10758.9|10778.4|10763.4|10778.4|10763.4|10773|10758|38
1634048220000|2021-10-12 14:17:00|10778.7|10763.7|10782.3|10767.3|10783.2|10768.2|10778.7|10763.7|1
1634048230000|2021-10-12 14:17:10|10778.7|10763.7|10779.3|10764.3|10779.3|10764.3|10778.7|10763.7|0
1634048240000|2021-10-12 14:17:20|10778.7|10763.7|10777.5|10762.5|10778.7|10763.7|10777.5|10762.5|2
1634048250000|2021-10-12 14:17:30|10777.2|10762.2|10781|10766|10782|10767|10776|10761|11
1634048260000|2021-10-12 14:17:40|10780|10765|10779.5|10764.5|10780|10765|10779.5|10764.5|1
1634048270000|2021-10-12 14:17:50|10779.7|10764.7|10776.9|10761.9|10780|10765|10775.9|10760.9|6
1634048280000|2021-10-12 14:18:00|10777.2|10762.2|10777.2|10762.2|10777.2|10762.2|10777.2|10762.2|1
1634048290000|2021-10-12 14:18:10|10776.9|10761.9|10779.9|10764.9|10779.9|10764.9|10776.3|10761.3|7
1634048310000|2021-10-12 14:18:30|10780.6|10765.6|10779.4|10764.4|10780.6|10765.6|10779.4|10764.4|4
1634048320000|2021-10-12 14:18:40|10778.7|10763.7|10777.3|10762.3|10778.7|10763.7|10776.4|10761.4|3
1634048330000|2021-10-12 14:18:50|10776.1|10761.1|10772.7|10757.7|10776.1|10761.1|10772.7|10757.7|10
1634048340000|2021-10-12 14:19:00|10773|10758|10771.7|10756.7|10773|10758|10762.8|10747.8|42
1634048350000|2021-10-12 14:19:10|10772.3|10757.3|10768.2|10753.2|10772.3|10757.3|10768.2|10753.2|5
1634048360000|2021-10-12 14:19:20|10766.1|10751.1|10763.6|10748.6|10766.1|10751.1|10763.6|10748.6|2
1634048370000|2021-10-12 14:19:30|||||||||1
1634048380000|2021-10-12 14:19:40|10764.4|10749.4|10763.6|10748.6|10764.4|10749.4|10763.6|10748.6|2
1634048390000|2021-10-12 14:19:50|10764.2|10749.2|10763.8|10748.8|10764.2|10749.2|10761.7|10746.7|6
1634048400000|2021-10-12 14:20:00|10764.2|10749.2|10764.5|10749.5|10764.5|10749.5|10764.2|10749.2|6
1634048410000|2021-10-12 14:20:10|10763|10748|10763|10748|10763|10748|10763|10748|0
1634048420000|2021-10-12 14:20:20|||||||||1
1634048430000|2021-10-12 14:20:30|10762.8|10747.8|10761.5|10746.5|10762.8|10747.8|10761.5|10746.5|1
1634048440000|2021-10-12 14:20:40|10763.2|10748.2|10763.2|10748.2|10763.2|10748.2|10763.2|10748.2|5
1634048450000|2021-10-12 14:20:50|10763.4|10748.4|10766.2|10751.2|10766.2|10751.2|10763.4|10748.4|8
1634048460000|2021-10-12 14:21:00|10766.4|10751.4|10768.2|10753.2|10768.2|10753.2|10766.4|10751.4|0
1634048470000|2021-10-12 14:21:10|||||||||1
1634048480000|2021-10-12 14:21:20|10767.2|10752.2|10762|10747|10767.2|10752.2|10762|10747|5
1634048490000|2021-10-12 14:21:30|10762.6|10747.6|10757.2|10742.2|10762.6|10747.6|10757.2|10742.2|3
1634048500000|2021-10-12 14:21:40|10757.5|10742.5|10754.7|10739.7|10757.5|10742.5|10754.7|10739.7|6
1634048510000|2021-10-12 14:21:50|10755.3|10740.3|10755.3|10740.3|10755.3|10740.3|10755.3|10740.3|2
1634048520000|2021-10-12 14:22:00|10754.8|10739.8|10750.8|10735.8|10754.8|10739.8|10750.8|10735.8|4
1634048530000|2021-10-12 14:22:10|10753.2|10738.2|10757.8|10742.8|10757.8|10742.8|10753.2|10738.2|3
1634048540000|2021-10-12 14:22:20|10761.7|10746.7|10759.8|10744.8|10763.3|10748.3|10759.8|10744.8|3
1634048550000|2021-10-12 14:22:30|10758.9|10743.9|10757.3|10742.3|10758.9|10743.9|10757.3|10742.3|0
1634048560000|2021-10-12 14:22:40|10756.2|10741.2|10753.7|10738.7|10756.2|10741.2|10753.7|10738.7|1
1634048570000|2021-10-12 14:22:50|10751.7|10736.7|10750.5|10735.5|10751.7|10736.7|10749.2|10734.2|13
1634048580000|2021-10-12 14:23:00|10752.7|10737.7|10753.7|10738.7|10755.7|10740.7|10752.7|10737.7|2
1634048590000|2021-10-12 14:23:10|10749.4|10734.4|10749.4|10734.4|10749.4|10734.4|10749.4|10734.4|4
1634048610000|2021-10-12 14:23:30|10749.7|10734.7|10756.2|10741.2|10756.6|10741.6|10747.7|10732.7|23
1634048620000|2021-10-12 14:23:40|10757.1|10742.1|10759.7|10744.7|10762.6|10747.6|10757.1|10742.1|7
1634048630000|2021-10-12 14:23:50|10759.2|10744.2|10759.7|10744.7|10759.7|10744.7|10759.2|10744.2|1
1634048640000|2021-10-12 14:24:00|10756.7|10741.7|10761.2|10746.2|10761.2|10746.2|10756.7|10741.7|3
1634048650000|2021-10-12 14:24:10|10760.9|10745.9|10759.7|10744.7|10760.9|10745.9|10759.7|10744.7|0
1634048660000|2021-10-12 14:24:20|10758.8|10743.8|10751.4|10736.4|10758.8|10743.8|10751.4|10736.4|0
1634048670000|2021-10-12 14:24:30|10751.5|10736.5|10751.5|10736.5|10751.5|10736.5|10751.5|10736.5|3
1634048680000|2021-10-12 14:24:40|10751.3|10736.3|10754.1|10739.1|10754.1|10739.1|10751|10736|7
1634048690000|2021-10-12 14:24:50|10758.6|10743.6|10760.1|10745.1|10764.1|10749.1|10758.6|10743.6|13
1634048700000|2021-10-12 14:25:00|10757.6|10742.6|10757.6|10742.6|10757.6|10742.6|10757.6|10742.6|0
1634048710000|2021-10-12 14:25:10|10757|10742|10750.5|10735.5|10757|10742|10750.5|10735.5|8
1634048720000|2021-10-12 14:25:20|||||||||1
1634048730000|2021-10-12 14:25:30|||||||||1
1634048740000|2021-10-12 14:25:40|||||||||1
1634048750000|2021-10-12 14:25:50|10749|10734|10749|10734|10749|10734|10749|10734|1
1634048760000|2021-10-12 14:26:00|||||||||1
1634048770000|2021-10-12 14:26:10|10748.8|10733.8|10753.5|10738.5|10753.5|10738.5|10748.5|10733.5|11
1634048780000|2021-10-12 14:26:20|10753.9|10738.9|10754|10739|10754|10739|10753.9|10738.9|27
1634048790000|2021-10-12 14:26:30|10753.5|10738.5|10753.5|10738.5|10753.5|10738.5|10753.5|10738.5|0
1634048800000|2021-10-12 14:26:40|10753.7|10738.7|10750.3|10735.3|10754.1|10739.1|10750.3|10735.3|2
1634048810000|2021-10-12 14:26:50|10750|10735|10748.7|10733.7|10750|10735|10748.7|10733.7|2
1634048820000|2021-10-12 14:27:00|10750.5|10735.5|10756.4|10741.4|10756.4|10741.4|10750.5|10735.5|5
1634048830000|2021-10-12 14:27:10|10757.7|10742.7|10758.4|10743.4|10758.4|10743.4|10757.7|10742.7|2
1634048840000|2021-10-12 14:27:20|10758|10743|10757.4|10742.4|10758|10743|10757.4|10742.4|5
1634048850000|2021-10-12 14:27:30|10755.9|10740.9|10755.9|10740.9|10755.9|10740.9|10755.9|10740.9|2
1634048860000|2021-10-12 14:27:40|10755.5|10740.5|10754.9|10739.9|10755.5|10740.5|10754.9|10739.9|2
1634048870000|2021-10-12 14:27:50|10754.3|10739.3|10754.4|10739.4|10754.4|10739.4|10753.4|10738.4|1
1634048880000|2021-10-12 14:28:00|10753.8|10738.8|10749.7|10734.7|10753.8|10738.8|10749.7|10734.7|8
1634048890000|2021-10-12 14:28:10|10749.4|10734.4|10747.9|10732.9|10749.4|10734.4|10747.9|10732.9|0
1634048900000|2021-10-12 14:28:20|||||||||5
1634048910000|2021-10-12 14:28:30|10747.7|10732.7|10747.4|10732.4|10747.7|10732.7|10747.4|10732.4|15
1634048920000|2021-10-12 14:28:40|10746.9|10731.9|10747.4|10732.4|10747.4|10732.4|10746.9|10731.9|11
1634048930000|2021-10-12 14:28:50|10747.9|10732.9|10752.4|10737.4|10752.4|10737.4|10747.9|10732.9|9
1634048940000|2021-10-12 14:29:00|10751.7|10736.7|10753.7|10738.7|10754.1|10739.1|10751.4|10736.4|15
1634048950000|2021-10-12 14:29:10|10753.6|10738.6|10756.9|10741.9|10758.2|10743.2|10753.6|10738.6|11
1634048960000|2021-10-12 14:29:20|10754.1|10739.1|10755.9|10740.9|10755.9|10740.9|10754.1|10739.1|2
1634048970000|2021-10-12 14:29:30|10756.4|10741.4|10756.4|10741.4|10756.4|10741.4|10756.4|10741.4|0
1634048980000|2021-10-12 14:29:40|10756.7|10741.7|10757.9|10742.9|10758.1|10743.1|10756.7|10741.7|21
1634048990000|2021-10-12 14:29:50|10756.6|10741.6|10756.6|10741.6|10756.6|10741.6|10756.6|10741.6|2
1634049000000|2021-10-12 14:30:00|10756.9|10741.9|10760.7|10745.7|10761.7|10746.7|10756.9|10741.9|20
1634049010000|2021-10-12 14:30:10|10758.9|10743.9|10758.4|10743.4|10758.9|10743.9|10758.4|10743.4|2
1634049020000|2021-10-12 14:30:20|10758.6|10743.6|10755.2|10740.2|10758.9|10743.9|10755.2|10740.2|15
1634049030000|2021-10-12 14:30:30|10754.5|10739.5|10747.7|10732.7|10754.5|10739.5|10747.7|10732.7|8
1634049040000|2021-10-12 14:30:40|10743.7|10728.7|10739.7|10724.7|10746.5|10731.5|10739.7|10724.7|13
1634049050000|2021-10-12 14:30:50|10739.5|10724.5|10737.7|10722.7|10739.5|10724.5|10737.7|10722.7|18
1634049060000|2021-10-12 14:31:00|10737|10722|10737.6|10722.6|10737.7|10722.7|10734.6|10719.6|33
1634049070000|2021-10-12 14:31:10|10737.1|10722.1|10735.4|10720.4|10737.1|10722.1|10735.4|10720.4|21
1634049080000|2021-10-12 14:31:20|10735.7|10720.7|10734.6|10719.6|10736.2|10721.2|10734.6|10719.6|27
1634049090000|2021-10-12 14:31:30|||||||||10
1634049100000|2021-10-12 14:31:40|||||||||5
1634049110000|2021-10-12 14:31:50|10731.7|10716.7|10726|10711|10731.7|10716.7|10725.8|10710.8|12
1634049120000|2021-10-12 14:32:00|10725.8|10710.8|10730.2|10715.2|10730.2|10715.2|10725.5|10710.5|9
1634049130000|2021-10-12 14:32:10|10729.2|10714.2|10720.8|10705.8|10729.2|10714.2|10720.8|10705.8|42
1634049140000|2021-10-12 14:32:20|10720.9|10705.9|10721.6|10706.6|10724.2|10709.2|10720.9|10705.9|12
1634049150000|2021-10-12 14:32:30|10721.9|10706.9|10728.3|10713.3|10729.1|10714.1|10721.2|10706.2|5
1634049160000|2021-10-12 14:32:40|10728.6|10713.6|10727.9|10712.9|10728.6|10713.6|10727.3|10712.3|4
1634049170000|2021-10-12 14:32:50|10724.7|10709.7|10721.6|10706.6|10724.7|10709.7|10721.6|10706.6|3
1634049180000|2021-10-12 14:33:00|10722.1|10707.1|10724.1|10709.1|10724.1|10709.1|10722.1|10707.1|4
1634049190000|2021-10-12 14:33:10|10725.4|10710.4|10728.3|10713.3|10729.1|10714.1|10725.4|10710.4|23
1634049200000|2021-10-12 14:33:20|10727.1|10712.1|10728.6|10713.6|10731.8|10716.8|10727.1|10712.1|19
1634049210000|2021-10-12 14:33:30|10728.4|10713.4|10726|10711|10728.4|10713.4|10726|10711|2
1634049220000|2021-10-12 14:33:40|10724|10709|10722.4|10707.4|10724|10709|10722.4|10707.4|3
1634049230000|2021-10-12 14:33:50|10722.6|10707.6|10722.4|10707.4|10722.6|10707.6|10722.4|10707.4|1
1634049240000|2021-10-12 14:34:00|10722.1|10707.1|10723.1|10708.1|10723.1|10708.1|10720.6|10705.6|7
1634049250000|2021-10-12 14:34:10|10723.8|10708.8|10723.8|10708.8|10723.8|10708.8|10723.8|10708.8|2
1634049260000|2021-10-12 14:34:20|10723.7|10708.7|10718.8|10703.8|10723.7|10708.7|10718.8|10703.8|18
1634049270000|2021-10-12 14:34:30|10719|10704|10719|10704|10719|10704|10719|10704|0
1634049280000|2021-10-12 14:34:40|10718.8|10703.8|10717.4|10702.4|10719.5|10704.5|10717.4|10702.4|5
1634049290000|2021-10-12 14:34:50|10716.9|10701.9|10716.9|10701.9|10716.9|10701.9|10716.9|10701.9|2
1634049300000|2021-10-12 14:35:00|10717.7|10702.7|10717.7|10702.7|10717.7|10702.7|10717.7|10702.7|24
1634049310000|2021-10-12 14:35:10|10720.1|10705.1|10721.9|10706.9|10722.1|10707.1|10720.1|10705.1|10
1634049320000|2021-10-12 14:35:20|10722.7|10707.7|10724.2|10709.2|10724.2|10709.2|10722.7|10707.7|4
1634049330000|2021-10-12 14:35:30|10722|10707|10720.4|10705.4|10722|10707|10718.4|10703.4|4
1634049340000|2021-10-12 14:35:40|10728.7|10713.7|10729.9|10714.9|10729.9|10714.9|10728.7|10713.7|40
1634049350000|2021-10-12 14:35:50|10729.4|10714.4|10728.7|10713.7|10729.4|10714.4|10728.7|10713.7|0
1634049360000|2021-10-12 14:36:00|||||||||1
1634049380000|2021-10-12 14:36:20|10728.6|10713.6|10723.7|10708.7|10728.6|10713.6|10723.7|10708.7|4
1634049390000|2021-10-12 14:36:30|||||||||2
1634049400000|2021-10-12 14:36:40|10723.6|10708.6|10723.6|10708.6|10723.6|10708.6|10723.2|10708.2|5
1634049410000|2021-10-12 14:36:50|||||||||5
1634049420000|2021-10-12 14:37:00|10723.4|10708.4|10719.6|10704.6|10723.4|10708.4|10719.6|10704.6|39
1634049430000|2021-10-12 14:37:10|10718.6|10703.6|10717.9|10702.9|10718.6|10703.6|10717.9|10702.9|6
1634049440000|2021-10-12 14:37:20|||||||||5
1634049450000|2021-10-12 14:37:30|10719.6|10704.6|10723.1|10708.1|10723.1|10708.1|10719.6|10704.6|8
1634049460000|2021-10-12 14:37:40|10723.2|10708.2|10727.4|10712.4|10727.9|10712.9|10723.2|10708.2|6
1634049470000|2021-10-12 14:37:50|10726.7|10711.7|10730.1|10715.1|10730.1|10715.1|10726.7|10711.7|8
1634049480000|2021-10-12 14:38:00|10731.4|10716.4|10732.6|10717.6|10732.6|10717.6|10730.2|10715.2|10
1634049490000|2021-10-12 14:38:10|10731.3|10716.3|10727.1|10712.1|10731.3|10716.3|10727.1|10712.1|3
1634049500000|2021-10-12 14:38:20|10725.6|10710.6|10725.2|10710.2|10725.6|10710.6|10725.1|10710.1|1
1634049510000|2021-10-12 14:38:30|10725.6|10710.6|10724.6|10709.6|10725.6|10710.6|10723.1|10708.1|5
1634049520000|2021-10-12 14:38:40|10725.1|10710.1|10723.6|10708.6|10725.1|10710.1|10723.6|10708.6|3
1634049530000|2021-10-12 14:38:50|10723.1|10708.1|10723.1|10708.1|10723.1|10708.1|10723.1|10708.1|12
1634049540000|2021-10-12 14:39:00|10722.5|10707.5|10721.6|10706.6|10722.5|10707.5|10721.6|10706.6|1
1634049550000|2021-10-12 14:39:10|10721.1|10706.1|10719.9|10704.9|10721.1|10706.1|10719.9|10704.9|6
1634049560000|2021-10-12 14:39:20|10719.6|10704.6|10723.1|10708.1|10723.4|10708.4|10719.6|10704.6|20
1634049570000|2021-10-12 14:39:30|10723.7|10708.7|10723.7|10708.7|10723.7|10708.7|10723.7|10708.7|3
1634049580000|2021-10-12 14:39:40|10725.7|10710.7|10729.6|10714.6|10729.6|10714.6|10725.7|10710.7|53
1634049590000|2021-10-12 14:39:50|10728.9|10713.9|10727.1|10712.1|10729.1|10714.1|10726.6|10711.6|6
1634049600000|2021-10-12 14:40:00|10726.3|10711.3|10722.6|10707.6|10726.3|10711.3|10722.6|10707.6|25
1634049610000|2021-10-12 14:40:10|10721.7|10706.7|10723.1|10708.1|10723.1|10708.1|10720.1|10705.1|5
1634049620000|2021-10-12 14:40:20|10722.6|10707.6|10722.6|10707.6|10722.6|10707.6|10722.6|10707.6|1
1634049630000|2021-10-12 14:40:30|10721.7|10706.7|10723.4|10708.4|10723.4|10708.4|10720.1|10705.1|4
1634049640000|2021-10-12 14:40:40|10723.7|10708.7|10724.7|10709.7|10724.7|10709.7|10723.7|10708.7|3
1634049650000|2021-10-12 14:40:50|10725|10710|10722.5|10707.5|10725|10710|10722.5|10707.5|2
1634049660000|2021-10-12 14:41:00|10722.2|10707.2|10716.7|10701.7|10722.2|10707.2|10716.7|10701.7|15
1634049670000|2021-10-12 14:41:10|10716.5|10701.5|10716.2|10701.2|10716.5|10701.5|10716.2|10701.2|9
1634049680000|2021-10-12 14:41:20|10716.5|10701.5|10716.8|10701.8|10716.8|10701.8|10716.5|10701.5|11
1634049690000|2021-10-12 14:41:30|||||||||13
1634049700000|2021-10-12 14:41:40|10716.2|10701.2|10716.2|10701.2|10716.2|10701.2|10716.2|10701.2|1
1634049710000|2021-10-12 14:41:50|||||||||1
1634049720000|2021-10-12 14:42:00|10716|10701|10721.2|10706.2|10721.2|10706.2|10715.7|10700.7|14
1634049730000|2021-10-12 14:42:10|10721.7|10706.7|10726.7|10711.7|10727.3|10712.3|10721.7|10706.7|12
1634049740000|2021-10-12 14:42:20|10727.2|10712.2|10717.5|10702.5|10727.2|10712.2|10717.5|10702.5|12
1634049750000|2021-10-12 14:42:30|||||||||1
1634049760000|2021-10-12 14:42:40|||||||||5
1634049770000|2021-10-12 14:42:50|10716.5|10701.5|10717.5|10702.5|10717.5|10702.5|10716.5|10701.5|6
1634049790000|2021-10-12 14:43:10|10725|10710|10725|10710|10725|10710|10725|10710|8
1634049800000|2021-10-12 14:43:20|10727|10712|10727|10712|10727|10712|10727|10712|2
1634049810000|2021-10-12 14:43:30|10727.3|10712.3|10726.5|10711.5|10728|10713|10726.5|10711.5|0
1634049820000|2021-10-12 14:43:40|10733.2|10718.2|10745|10730|10745|10730|10733.2|10718.2|38
1634049830000|2021-10-12 14:43:50|10744.4|10729.4|10744.1|10729.1|10744.4|10729.4|10744.1|10729.1|3
1634049840000|2021-10-12 14:44:00|10743.1|10728.1|10755.6|10740.6|10761.2|10746.2|10743.1|10728.1|43
1634049850000|2021-10-12 14:44:10|10756.6|10741.6|10755.9|10740.9|10756.6|10741.6|10754.9|10739.9|25
1634049880000|2021-10-12 14:44:40|10756.2|10741.2|10757.1|10742.1|10761.5|10746.5|10756.2|10741.2|4
1634049890000|2021-10-12 14:44:50|10756.7|10741.7|10759.1|10744.1|10759.1|10744.1|10756.7|10741.7|6
1634049900000|2021-10-12 14:45:00|10758.7|10743.7|10761.4|10746.4|10763.7|10748.7|10758.7|10743.7|13
1634049910000|2021-10-12 14:45:10|10762.2|10747.2|10765.3|10750.3|10765.3|10750.3|10761|10746|32
1634049920000|2021-10-12 14:45:20|10764.5|10749.5|10763.5|10748.5|10765|10750|10763.2|10748.2|3
1634049930000|2021-10-12 14:45:30|10763.8|10748.8|10763.2|10748.2|10763.8|10748.8|10762.5|10747.5|13
1634049940000|2021-10-12 14:45:40|10762.7|10747.7|10762.7|10747.7|10762.7|10747.7|10762.7|10747.7|0
1634049950000|2021-10-12 14:45:50|10761.5|10746.5|10758.5|10743.5|10761.5|10746.5|10758.5|10743.5|2
1634049960000|2021-10-12 14:46:00|10758.6|10743.6|10757.2|10742.2|10758.6|10743.6|10757.2|10742.2|1
1634049970000|2021-10-12 14:46:10|10756.7|10741.7|10753.8|10738.8|10756.7|10741.7|10753.8|10738.8|5
1634049980000|2021-10-12 14:46:20|10753.5|10738.5|10753.8|10738.8|10753.8|10738.8|10753.5|10738.5|3
1634049990000|2021-10-12 14:46:30|10753.5|10738.5|10751.5|10736.5|10753.5|10738.5|10751.5|10736.5|5
1634050000000|2021-10-12 14:46:40|10750.9|10735.9|10747.6|10732.6|10750.9|10735.9|10745.1|10730.1|5
1634050020000|2021-10-12 14:47:00|10751.7|10736.7|10752.9|10737.9|10752.9|10737.9|10750.6|10735.6|4
1634050030000|2021-10-12 14:47:10|10754.1|10739.1|10754.1|10739.1|10754.1|10739.1|10754.1|10739.1|1
1634050040000|2021-10-12 14:47:20|10753.6|10738.6|10750.6|10735.6|10753.6|10738.6|10750.6|10735.6|2
1634050050000|2021-10-12 14:47:30|10751.6|10736.6|10754|10739|10754|10739|10751.6|10736.6|5
1634050060000|2021-10-12 14:47:40|10752.5|10737.5|10753.3|10738.3|10754.9|10739.9|10752.5|10737.5|29
1634050070000|2021-10-12 14:47:50|10753.4|10738.4|10758.5|10743.5|10758.5|10743.5|10753.4|10738.4|6
1634050080000|2021-10-12 14:48:00|10758.1|10743.1|10758.2|10743.2|10758.6|10743.6|10756.7|10741.7|5
1634050090000|2021-10-12 14:48:10|10758.5|10743.5|10759|10744|10759.8|10744.8|10758.5|10743.5|8
1634050100000|2021-10-12 14:48:20|10758.5|10743.5|10758.5|10743.5|10758.5|10743.5|10758.5|10743.5|3
1634050110000|2021-10-12 14:48:30|10758|10743|10751.7|10736.7|10758|10743|10751.7|10736.7|5
1634050120000|2021-10-12 14:48:40|10750.5|10735.5|10750.1|10735.1|10750.5|10735.5|10749.3|10734.3|15
1634050130000|2021-10-12 14:48:50|10751.3|10736.3|10756.3|10741.3|10756.7|10741.7|10750.3|10735.3|17
1634050140000|2021-10-12 14:49:00|10756.5|10741.5|10755.2|10740.2|10756.8|10741.8|10752.3|10737.3|14
1634050150000|2021-10-12 14:49:10|10754.4|10739.4|10753.2|10738.2|10754.4|10739.4|10752.5|10737.5|3
1634050160000|2021-10-12 14:49:20|10753|10738|10751.8|10736.8|10753|10738|10750.3|10735.3|9
1634050170000|2021-10-12 14:49:30|10751.1|10736.1|10750.5|10735.5|10751.1|10736.1|10750.5|10735.5|0
1634050180000|2021-10-12 14:49:40|10749.8|10734.8|10750|10735|10750|10735|10747.9|10732.9|8
1634050190000|2021-10-12 14:49:50|10750.4|10735.4|10747.9|10732.9|10751|10736|10747.9|10732.9|2
1634050200000|2021-10-12 14:50:00|10747.2|10732.2|10744.7|10729.7|10747.2|10732.2|10744.2|10729.2|48
1634050210000|2021-10-12 14:50:10|||||||||6
1634050220000|2021-10-12 14:50:20|10744.5|10729.5|10746.6|10731.6|10748.5|10733.5|10744.5|10729.5|61
1634050230000|2021-10-12 14:50:30|10746|10731|10738.3|10723.3|10746|10731|10737.8|10722.8|43
1634050240000|2021-10-12 14:50:40|10738.8|10723.8|10738.1|10723.1|10740.1|10725.1|10737.3|10722.3|23
1634050250000|2021-10-12 14:50:50|10739|10724|10738.1|10723.1|10740.6|10725.6|10737.8|10722.8|5
1634050260000|2021-10-12 14:51:00|||||||||2
1634050270000|2021-10-12 14:51:10|10737.1|10722.1|10735.6|10720.6|10737.1|10722.1|10735.6|10720.6|1
1634050280000|2021-10-12 14:51:20|10735.8|10720.8|10744.5|10729.5|10744.5|10729.5|10735.8|10720.8|17
1634050290000|2021-10-12 14:51:30|10745.4|10730.4|10747.7|10732.7|10748.2|10733.2|10745.4|10730.4|7
1634050300000|2021-10-12 14:51:40|||||||||2
1634050310000|2021-10-12 14:51:50|10748|10733|10752.3|10737.3|10752.3|10737.3|10747.7|10732.7|20
1634050320000|2021-10-12 14:52:00|10752.1|10737.1|10747.7|10732.7|10752.3|10737.3|10745.2|10730.2|3
1634050330000|2021-10-12 14:52:10|10748.3|10733.3|10748.7|10733.7|10748.7|10733.7|10748.3|10733.3|1
1634050340000|2021-10-12 14:52:20|10749.6|10734.6|10749.6|10734.6|10749.6|10734.6|10749.6|10734.6|0
1634050350000|2021-10-12 14:52:30|10748.7|10733.7|10745.9|10730.9|10748.9|10733.9|10745.9|10730.9|8
1634050360000|2021-10-12 14:52:40|10746.3|10731.3|10746.6|10731.6|10746.9|10731.9|10745.7|10730.7|3
1634050370000|2021-10-12 14:52:50|10747|10732|10748.6|10733.6|10748.6|10733.6|10747|10732|3
1634050380000|2021-10-12 14:53:00|10749.4|10734.4|10749.2|10734.2|10749.4|10734.4|10749.2|10734.2|0
1634050390000|2021-10-12 14:53:10|10747.4|10732.4|10747.7|10732.7|10747.7|10732.7|10745.7|10730.7|3
1634050410000|2021-10-12 14:53:30|10747|10732|10745.7|10730.7|10747|10732|10745.7|10730.7|0
1634050420000|2021-10-12 14:53:40|10745.5|10730.5|10745|10730|10745.5|10730.5|10745|10730|1
1634050430000|2021-10-12 14:53:50|10744.5|10729.5|10743.9|10728.9|10744.5|10729.5|10743.9|10728.9|2
1634050440000|2021-10-12 14:54:00|10744.2|10729.2|10743|10728|10744.2|10729.2|10742.7|10727.7|32
1634050450000|2021-10-12 14:54:10|10742.8|10727.8|10743|10728|10743|10728|10742.8|10727.8|2
1634050460000|2021-10-12 14:54:20|10742.6|10727.6|10744|10729|10744|10729|10740.8|10725.8|15
1634050470000|2021-10-12 14:54:30|10745.4|10730.4|10749.5|10734.5|10749.5|10734.5|10745.4|10730.4|2
1634050480000|2021-10-12 14:54:40|10749.7|10734.7|10755|10740|10755|10740|10749.7|10734.7|5
1634050490000|2021-10-12 14:54:50|10754.4|10739.4|10754.4|10739.4|10754.4|10739.4|10754.4|10739.4|1
1634050500000|2021-10-12 14:55:00|10759.5|10744.5|10765.9|10750.9|10765.9|10750.9|10759.5|10737.2|3
1634050510000|2021-10-12 14:55:10|10767.8|10752.8|10770.9|10755.9|10774.4|10756.4|10767.8|10748.9|3
1634050520000|2021-10-12 14:55:20|10771|10756|10770.4|10755.4|10771.4|10756.4|10770.4|10755.4|2
1634050530000|2021-10-12 14:55:30|10766.9|10751.9|10767.4|10752.4|10767.4|10752.4|10766.9|10751.9|1
1634050540000|2021-10-12 14:55:40|10766.1|10751.1|10763.9|10748.9|10766.1|10751.1|10763.9|10748.9|1
1634050550000|2021-10-12 14:55:50|10762.9|10747.9|10760.9|10745.9|10763.4|10748.4|10760.9|10745.9|1
1634050560000|2021-10-12 14:56:00|10761.9|10746.9|10762.9|10747.9|10762.9|10747.9|10761.9|10746.9|2
1634050570000|2021-10-12 14:56:10|10765.4|10750.4|10762.9|10747.9|10765.4|10750.4|10762.9|10747.9|4
1634050590000|2021-10-12 14:56:30|10764.9|10749.9|10764.4|10749.4|10764.9|10749.9|10764.4|10749.4|19
1634050600000|2021-10-12 14:56:40|10763.9|10748.9|10762.1|10747.1|10763.9|10748.9|10757.9|10742.9|9
1634050610000|2021-10-12 14:56:50|10763.2|10748.2|10762.9|10747.9|10763.2|10748.2|10762.9|10747.9|0
1634050620000|2021-10-12 14:57:00|10762.3|10747.3|10755.9|10740.9|10762.3|10747.3|10755.9|10740.9|3
1634050630000|2021-10-12 14:57:10|||||||||1
1634050640000|2021-10-12 14:57:20|10755|10740|10753.7|10738.7|10755|10740|10753.7|10738.7|3
1634050650000|2021-10-12 14:57:30|10753.4|10738.4|10752.2|10737.2|10753.4|10738.4|10750.7|10735.7|4
1634050660000|2021-10-12 14:57:40|10751.6|10736.6|10750.7|10735.7|10751.6|10736.6|10750.7|10735.7|0
1634050670000|2021-10-12 14:57:50|10749.6|10734.6|10748.6|10733.6|10749.6|10734.6|10748.6|10733.6|3
1634050680000|2021-10-12 14:58:00|10748.5|10733.5|10748.1|10733.1|10748.5|10733.5|10747.6|10732.6|0
1634050690000|2021-10-12 14:58:10|10747.1|10732.1|10757.2|10742.2|10757.2|10742.2|10747.1|10732.1|3
1634050700000|2021-10-12 14:58:20|10758|10743|10755|10740|10758|10743|10755|10740|1
1634050710000|2021-10-12 14:58:30|10754.9|10739.9|10752|10737|10754.9|10739.9|10752|10737|0
1634050720000|2021-10-12 14:58:40|10751.9|10736.9|10753.1|10738.1|10753.1|10738.1|10751.5|10736.5|6
1634050730000|2021-10-12 14:58:50|10752.6|10737.6|10752.6|10737.6|10752.6|10737.6|10752.6|10737.6|2
1634050740000|2021-10-12 14:59:00|10753|10738|10752|10737|10753|10738|10752|10737|0
1634050750000|2021-10-12 14:59:10|10752.4|10737.4|10753.6|10738.6|10753.6|10738.6|10752.4|10737.4|4
1634050760000|2021-10-12 14:59:20|10754.2|10739.2|10752.3|10737.3|10754.5|10739.5|10752.3|10737.3|3
1634050770000|2021-10-12 14:59:30|10751.9|10736.9|10750.8|10735.8|10751.9|10736.9|10750.8|10735.8|2
1634050780000|2021-10-12 14:59:40|10750.6|10735.6|10753.1|10738.1|10753.1|10738.1|10748.6|10733.6|4
1634050790000|2021-10-12 14:59:50|10752.6|10737.6|10752.6|10737.6|10753.1|10738.1|10752.6|10737.6|6
1634050800000|2021-10-12 15:00:00|10752.1|10737.1|10748.1|10733.1|10752.1|10737.1|10748.1|10733.1|10
1634050810000|2021-10-12 15:00:10|10744.8|10729.8|10748.8|10723.8|10748.8|10729.8|10744.8|10723.8|31
1634050820000|2021-10-12 15:00:20|10748.2|10723.2|10735.6|10720.6|10748.2|10723.2|10735.6|10720.1|0
1634050830000|2021-10-12 15:00:30|10735.5|10720.5|10733.1|10718.1|10735.5|10720.5|10733.1|10718.1|6
1634050840000|2021-10-12 15:00:40|||||||||1
1634050850000|2021-10-12 15:00:50|10733|10718|10740.1|10725.1|10740.1|10725.1|10732.6|10717.6|12
1634050860000|2021-10-12 15:01:00|10739.8|10724.8|10740.1|10725.1|10740.1|10725.1|10739.6|10724.6|1
1634050870000|2021-10-12 15:01:10|10737.6|10722.6|10737.1|10722.1|10737.6|10722.6|10737.1|10722.1|1
1634050880000|2021-10-12 15:01:20|10736.1|10721.1|10736.1|10721.1|10736.1|10721.1|10736.1|10721.1|3
1634050890000|2021-10-12 15:01:30|10735.1|10720.1|10732.1|10717.1|10735.1|10720.1|10732.1|10717.1|19
1634050900000|2021-10-12 15:01:40|10732.6|10717.6|10733.5|10718.5|10733.5|10718.5|10732.6|10717.6|6
1634050910000|2021-10-12 15:01:50|10739.6|10724.6|10742.6|10727.6|10742.6|10727.6|10739.6|10724.6|3
1634050930000|2021-10-12 15:02:10|10743.6|10728.6|10743.6|10728.6|10743.6|10728.6|10743.6|10728.6|0
1634050940000|2021-10-12 15:02:20|10742.7|10727.7|10740.6|10725.6|10742.7|10727.7|10740.6|10725.6|0
1634050950000|2021-10-12 15:02:30|10739.6|10724.6|10738.6|10723.6|10739.6|10724.6|10738.6|10723.6|1
1634050960000|2021-10-12 15:02:40|10737.7|10722.7|10736.1|10721.1|10737.7|10722.7|10736.1|10721.1|0
1634050970000|2021-10-12 15:02:50|10735.2|10720.2|10734.6|10719.6|10735.2|10720.2|10734.6|10719.6|8
1634050990000|2021-10-12 15:03:10|10733.9|10718.9|10732.6|10717.6|10733.9|10718.9|10732.6|10717.6|6
1634051000000|2021-10-12 15:03:20|10732.4|10717.4|10732.1|10717.1|10732.4|10717.4|10732.1|10717.1|1
1634051010000|2021-10-12 15:03:30|10731.3|10716.3|10728.8|10713.8|10731.3|10716.3|10728.8|10713.8|9
1634051020000|2021-10-12 15:03:40|||||||||1
1634051030000|2021-10-12 15:03:50|10728.3|10713.3|10720.1|10705.1|10728.3|10713.3|10720.1|10705.1|11
1634051040000|2021-10-12 15:04:00|10720.4|10705.4|10724.9|10709.9|10724.9|10709.9|10719.9|10704.9|12
1634051050000|2021-10-12 15:04:10|10724.4|10709.4|10724.4|10709.4|10724.4|10709.4|10724.4|10709.4|0
1634051060000|2021-10-12 15:04:20|10722.9|10707.9|10722.9|10707.9|10722.9|10707.9|10722.9|10707.9|1
1634051070000|2021-10-12 15:04:30|10722.4|10707.4|10722.4|10707.4|10724.4|10709.4|10722.4|10707.4|6
1634051080000|2021-10-12 15:04:40|10722.3|10707.3|10720.8|10705.8|10722.3|10707.3|10720.8|10705.8|3
1634051090000|2021-10-12 15:04:50|10720.1|10705.1|10719.1|10704.1|10720.1|10705.1|10719.1|10704.1|2
1634051100000|2021-10-12 15:05:00|10718.6|10703.6|10717.9|10702.9|10718.6|10703.6|10717.9|10702.9|0
1634051110000|2021-10-12 15:05:10|10723.4|10708.4|10722|10707|10723.9|10708.9|10722|10707|5
1634051120000|2021-10-12 15:05:20|10719.9|10704.9|10719.1|10704.1|10719.9|10704.9|10718.4|10703.4|1
1634051130000|2021-10-12 15:05:30|10719.4|10704.4|10717.4|10702.4|10719.4|10704.4|10717.4|10702.4|3
1634051140000|2021-10-12 15:05:40|10717.8|10702.8|10721.8|10706.8|10721.8|10706.8|10717.8|10702.8|15
1634051150000|2021-10-12 15:05:50|10720.9|10705.9|10720|10705|10722.5|10707.5|10720|10705|21
1634051160000|2021-10-12 15:06:00|10719|10704|10719|10704|10719.5|10704.5|10719|10704|2
1634051170000|2021-10-12 15:06:10|10718.7|10703.7|10717.7|10702.7|10718.7|10703.7|10717.7|10702.7|7
1634051180000|2021-10-12 15:06:20|10716.6|10701.6|10720.1|10705.1|10720.1|10705.1|10716.6|10701.6|33
1634051190000|2021-10-12 15:06:30|10719.6|10704.6|10718.1|10703.1|10719.6|10704.6|10718.1|10703.1|0
1634051200000|2021-10-12 15:06:40|10717.8|10702.8|10717.3|10702.3|10717.8|10702.8|10717.3|10702.3|1
1634051210000|2021-10-12 15:06:50|10723.4|10708.4|10724.1|10709.1|10724.1|10709.1|10723.4|10708.4|2
1634051220000|2021-10-12 15:07:00|10724.4|10709.4|10724.4|10709.4|10724.4|10709.4|10724.4|10709.4|0
1634051230000|2021-10-12 15:07:10|10725.2|10710.2|10724|10709|10725.2|10710.2|10723.9|10708.9|3
1634051240000|2021-10-12 15:07:20|10722.2|10707.2|10717.9|10702.9|10722.2|10707.2|10717.9|10702.9|5
1634051250000|2021-10-12 15:07:30|10717.4|10702.4|10714|10699|10717.4|10702.4|10714|10699|22
1634051260000|2021-10-12 15:07:40|10713.7|10698.7|10715.5|10700.5|10715.5|10700.5|10713.7|10698.7|3
1634051270000|2021-10-12 15:07:50|10715|10700|10713.7|10698.7|10715|10700|10713.7|10698.7|3
1634051280000|2021-10-12 15:08:00|10712.3|10697.3|10711.3|10696.3|10712.3|10697.3|10711.3|10696.3|4
1634051290000|2021-10-12 15:08:10|10711.8|10696.8|10715.7|10700.7|10716|10701|10711.8|10696.8|4
1634051300000|2021-10-12 15:08:20|10715.9|10700.9|10716.2|10701.2|10716.7|10701.7|10715.9|10700.9|2
1634051310000|2021-10-12 15:08:30|10715.8|10700.8|10716.7|10701.7|10716.7|10701.7|10715.2|10700.2|9
1634051320000|2021-10-12 15:08:40|||||||||1
1634051330000|2021-10-12 15:08:50|10715.7|10700.7|10722|10707|10722.2|10707.2|10715.7|10700.7|11
1634051340000|2021-10-12 15:09:00|10721.7|10706.7|10721.7|10706.7|10721.7|10706.7|10721.7|10706.7|1
1634051350000|2021-10-12 15:09:10|10722|10707|10719.5|10704.5|10723|10708|10719.5|10704.5|6
1634051360000|2021-10-12 15:09:20|10718.8|10703.8|10716.8|10701.8|10718.8|10703.8|10716.8|10701.8|2
1634051370000|2021-10-12 15:09:30|10714.9|10699.9|10711.5|10696.5|10714.9|10699.9|10711.5|10696.5|9
1634051380000|2021-10-12 15:09:40|10710.9|10695.9|10709|10694|10710.9|10695.9|10709|10694|4
1634051390000|2021-10-12 15:09:50|10709.3|10694.3|10709.3|10694.3|10709.3|10694.3|10709.3|10694.3|2
1634051400000|2021-10-12 15:10:00|10710.8|10695.8|10713.3|10698.3|10713.3|10698.3|10710.8|10695.8|13
1634051420000|2021-10-12 15:10:20|10710.8|10695.8|10709.8|10694.8|10710.8|10695.8|10709.8|10694.8|0
1634051430000|2021-10-12 15:10:30|10709|10694|10709.5|10694.5|10709.5|10694.5|10707.5|10692.5|16
1634051440000|2021-10-12 15:10:40|10708|10693|10708|10693|10708|10693|10708|10693|8
1634051450000|2021-10-12 15:10:50|10707.8|10692.8|10709.5|10694.5|10709.5|10694.5|10707.2|10692.2|17
1634051460000|2021-10-12 15:11:00|10709.2|10694.2|10712.2|10697.2|10714.2|10699.2|10709.2|10694.2|10
1634051470000|2021-10-12 15:11:10|10711.6|10696.6|10712.7|10697.7|10713.2|10698.2|10710.7|10695.7|1
1634051480000|2021-10-12 15:11:20|10713|10698|10715.2|10700.2|10715.2|10700.2|10713|10698|2
1634051490000|2021-10-12 15:11:30|10715|10700|10718.2|10703.2|10718.7|10703.7|10714.2|10699.2|2
1634051500000|2021-10-12 15:11:40|10717.2|10702.2|10714.4|10699.4|10717.2|10702.2|10714.4|10699.4|5
1634051510000|2021-10-12 15:11:50|10714.9|10699.9|10711.7|10696.7|10714.9|10699.9|10711.7|10696.7|10
1634051520000|2021-10-12 15:12:00|10711.4|10696.4|10708.2|10693.2|10711.4|10696.4|10708.2|10693.2|13
1634051530000|2021-10-12 15:12:10|10708.4|10693.4|10708.4|10693.4|10708.4|10693.4|10708.4|10693.4|11
1634051540000|2021-10-12 15:12:20|10708|10693|10707.7|10692.7|10708|10693|10707.5|10692.5|5
1634051550000|2021-10-12 15:12:30|10705.2|10690.2|10702.4|10687.4|10705.2|10690.2|10702.4|10687.4|30
1634051560000|2021-10-12 15:12:40|10702.2|10687.2|10699.7|10684.7|10702.2|10687.2|10699.7|10684.7|9
1634051570000|2021-10-12 15:12:50|10698.7|10683.7|10687.9|10672.9|10698.7|10683.7|10687.9|10672.9|18
1634051580000|2021-10-12 15:13:00|10688.2|10673.2|10690.6|10675.6|10690.6|10675.6|10686.5|10671.5|17
1634051590000|2021-10-12 15:13:10|10692.6|10677.6|10693.1|10678.1|10693.1|10678.1|10692.6|10677.6|4
1634051600000|2021-10-12 15:13:20|10692.9|10677.9|10692.6|10677.6|10692.9|10677.9|10692.6|10677.6|2
1634051610000|2021-10-12 15:13:30|10691.6|10676.6|10695.6|10680.6|10695.6|10680.6|10691.6|10676.6|1
1634051620000|2021-10-12 15:13:40|10695.1|10680.1|10692.4|10677.4|10695.1|10680.1|10692.4|10677.4|12
1634051630000|2021-10-12 15:13:50|10690.6|10675.6|10690.6|10675.6|10690.6|10675.6|10690.6|10675.6|0
1634051640000|2021-10-12 15:14:00|10690.2|10675.2|10688|10673|10690.2|10675.2|10688|10673|6
1634051650000|2021-10-12 15:14:10|10688.4|10673.4|10688.4|10673.4|10688.4|10673.4|10687.4|10672.4|3
1634051660000|2021-10-12 15:14:20|10687.4|10672.4|10686.7|10671.7|10687.4|10672.4|10686.7|10671.7|5
1634051680000|2021-10-12 15:14:40|10686.3|10671.3|10684|10669|10686.3|10671.3|10683.9|10668.9|16
1634051690000|2021-10-12 15:14:50|10683.5|10668.5|10683.8|10668.8|10684|10669|10683.5|10668.5|9
1634051700000|2021-10-12 15:15:00|10683.5|10668.5|10686.8|10671.8|10686.8|10671.8|10683.5|10668.5|22
1634051710000|2021-10-12 15:15:10|10688.3|10673.3|10690.3|10675.3|10690.3|10675.3|10688.3|10673.3|10
1634051720000|2021-10-12 15:15:20|10689.6|10674.6|10688.3|10673.3|10689.6|10674.6|10688.3|10673.3|0
1634051730000|2021-10-12 15:15:30|10689.3|10674.3|10689.3|10674.3|10689.3|10674.3|10689.3|10674.3|0
1634051740000|2021-10-12 15:15:40|10688.9|10673.9|10689.8|10674.8|10689.8|10674.8|10688.8|10673.8|5
1634051750000|2021-10-12 15:15:50|||||||||1
1634051760000|2021-10-12 15:16:00|10692|10677|10695.6|10680.6|10695.6|10680.6|10692|10677|19
1634051770000|2021-10-12 15:16:10|10695.8|10680.8|10697.3|10682.3|10697.3|10682.3|10695.8|10680.8|5
1634051780000|2021-10-12 15:16:20|10697.6|10682.6|10698.1|10683.1|10698.1|10683.1|10697.6|10682.6|4
1634051790000|2021-10-12 15:16:30|10697.8|10682.8|10695.3|10680.3|10697.8|10682.8|10691.6|10676.6|4
1634051800000|2021-10-12 15:16:40|10693.9|10678.9|10693.9|10678.9|10693.9|10678.9|10693.9|10678.9|0
1634051810000|2021-10-12 15:16:50|10693.1|10678.1|10693.4|10678.4|10693.4|10678.4|10691.9|10676.9|5
1634051820000|2021-10-12 15:17:00|10691.4|10676.4|10694.6|10679.6|10694.6|10679.6|10691.1|10676.1|14
1634051830000|2021-10-12 15:17:10|10695.6|10680.6|10695.6|10680.6|10695.6|10680.6|10695.6|10680.6|0
1634051840000|2021-10-12 15:17:20|10695.2|10680.2|10693.9|10678.9|10695.2|10680.2|10693.9|10678.9|1
1634051850000|2021-10-12 15:17:30|10693.6|10678.6|10693.1|10678.1|10693.6|10678.6|10693.1|10678.1|1
1634051860000|2021-10-12 15:17:40|10692.7|10677.7|10692.1|10677.1|10692.7|10677.7|10692.1|10677.1|1
1634051870000|2021-10-12 15:17:50|10691.8|10676.8|10691.6|10676.6|10691.8|10676.8|10691.6|10676.6|1
1634051880000|2021-10-12 15:18:00|10691.1|10676.1|10689.6|10674.6|10691.1|10676.1|10689.6|10674.6|21
1634051890000|2021-10-12 15:18:10|||||||||2
1634051900000|2021-10-12 15:18:20|||||||||1
1634051910000|2021-10-12 15:18:30|10689.1|10674.1|10688.9|10673.9|10689.4|10674.4|10687.7|10672.7|12
1634051920000|2021-10-12 15:18:40|10689.5|10674.5|10689.5|10674.5|10689.5|10674.5|10689.5|10674.5|2
1634051930000|2021-10-12 15:18:50|10689.2|10674.2|10691.2|10676.2|10691.2|10676.2|10688.2|10673.2|1
1634051940000|2021-10-12 15:19:00|10691.6|10676.6|10697.2|10682.2|10697.2|10682.2|10691.6|10676.6|10
1634051950000|2021-10-12 15:19:10|10695.7|10680.7|10695.7|10680.7|10695.7|10680.7|10695.7|10680.7|0
1634051960000|2021-10-12 15:19:20|10693.9|10678.9|10693.2|10678.2|10694.7|10679.7|10692.9|10677.9|5
1634051970000|2021-10-12 15:19:30|10693.4|10678.4|10696.4|10681.4|10696.4|10681.4|10693.4|10678.4|6
1634051980000|2021-10-12 15:19:40|10696.9|10681.9|10696.7|10681.7|10697.2|10682.2|10696.2|10681.2|0
1634051990000|2021-10-12 15:19:50|10696.5|10681.5|10696.2|10681.2|10696.5|10681.5|10696.2|10681.2|2
1634052000000|2021-10-12 15:20:00|10695.5|10680.5|10694.2|10679.2|10695.5|10680.5|10694.2|10679.2|0
1634052010000|2021-10-12 15:20:10|10694|10679|10693|10678|10694|10679|10693|10678|2
1634052020000|2021-10-12 15:20:20|10692.2|10677.2|10691.2|10676.2|10692.2|10677.2|10691.2|10676.2|0
1634052030000|2021-10-12 15:20:30|10690.7|10675.7|10690.7|10675.7|10690.7|10675.7|10690.7|10675.7|4
1634052040000|2021-10-12 15:20:40|10689.7|10674.7|10689.7|10674.7|10689.7|10674.7|10689.7|10674.7|0
1634052050000|2021-10-12 15:20:50|||||||||1
1634052060000|2021-10-12 15:21:00|10689.4|10674.4|10695.4|10680.4|10695.4|10680.4|10689.4|10674.4|14
1634052070000|2021-10-12 15:21:10|10695.8|10680.8|10696.9|10681.9|10696.9|10681.9|10695.8|10680.8|1
1634052080000|2021-10-12 15:21:20|10698.4|10683.4|10696.2|10681.2|10698.4|10683.4|10696.2|10681.2|2
1634052090000|2021-10-12 15:21:30|10694.2|10679.2|10694.2|10679.2|10694.2|10679.2|10694.2|10679.2|0
1634052100000|2021-10-12 15:21:40|10693.6|10678.6|10693.4|10678.4|10693.6|10678.6|10693.4|10678.4|1
1634052110000|2021-10-12 15:21:50|10693|10678|10691.4|10676.4|10693|10678|10691.4|10676.4|0
1634052120000|2021-10-12 15:22:00|||||||||2
1634052130000|2021-10-12 15:22:10|||||||||1
1634052140000|2021-10-12 15:22:20|10691|10676|10690.2|10675.2|10691|10676|10690.2|10675.2|1
1634052150000|2021-10-12 15:22:30|||||||||4
1634052180000|2021-10-12 15:23:00|10689.9|10674.9|10688.9|10673.9|10689.9|10674.9|10688.9|10673.9|4
1634052190000|2021-10-12 15:23:10|10690.2|10675.2|10693.9|10678.9|10693.9|10678.9|10690.2|10675.2|3
1634052200000|2021-10-12 15:23:20|10693|10678|10689.9|10674.9|10693|10678|10689.9|10674.9|0
1634052210000|2021-10-12 15:23:30|10690.9|10675.9|10691.2|10676.2|10691.2|10676.2|10690.9|10675.9|9
1634052220000|2021-10-12 15:23:40|10688.9|10673.9|10688.2|10673.2|10688.9|10673.9|10688.2|10673.2|10
1634052230000|2021-10-12 15:23:50|10685.7|10670.7|10688.2|10673.2|10689.7|10674.7|10685.7|10670.7|3
1634052240000|2021-10-12 15:24:00|10687|10672|10685.8|10670.8|10687|10672|10685.8|10670.8|5
1634052250000|2021-10-12 15:24:10|10682.4|10667.4|10677.5|10662.5|10682.4|10667.4|10677.5|10662.5|10
1634052260000|2021-10-12 15:24:20|10677.3|10662.3|10681|10666|10681|10666|10677|10662|9
1634052270000|2021-10-12 15:24:30|10680.5|10665.5|10680.5|10665.5|10681|10666|10680.5|10665.5|2
1634052300000|2021-10-12 15:25:00|10684.3|10669.3|10690.5|10675.5|10690.5|10675.5|10684.3|10669.3|4
1634052310000|2021-10-12 15:25:10|10690.2|10675.2|10689.5|10674.5|10690.2|10675.2|10689.5|10674.5|5
1634052320000|2021-10-12 15:25:20|10687.5|10672.5|10687.5|10672.5|10687.5|10672.5|10687.5|10672.5|0
1634052330000|2021-10-12 15:25:30|10686.3|10671.3|10683.5|10668.5|10686.3|10671.3|10683.5|10668.5|9
1634052340000|2021-10-12 15:25:40|10683.2|10668.2|10681.7|10666.7|10683.2|10668.2|10681.7|10666.7|0
1634052350000|2021-10-12 15:25:50|10678.7|10663.7|10679.7|10664.7|10679.7|10664.7|10678.7|10663.7|4
1634052360000|2021-10-12 15:26:00|10678.2|10663.2|10679.2|10664.2|10679.2|10664.2|10678.2|10663.2|7
1634052370000|2021-10-12 15:26:10|10678.7|10663.7|10680.7|10665.7|10681.7|10666.7|10678.7|10663.7|10
1634052390000|2021-10-12 15:26:30|10681|10666|10681.1|10666.1|10681.3|10666.3|10681|10666|7
1634052400000|2021-10-12 15:26:40|10687.6|10672.6|10687.6|10672.6|10687.6|10672.6|10687.6|10672.6|3
1634052430000|2021-10-12 15:27:10|10685.8|10670.8|10683.3|10668.3|10685.8|10670.8|10683.3|10668.3|8
1634052450000|2021-10-12 15:27:30|10683.1|10668.1|10681.8|10666.8|10683.1|10668.1|10681.8|10666.8|1
1634052460000|2021-10-12 15:27:40|10680.3|10665.3|10680.3|10665.3|10680.3|10665.3|10679.8|10664.8|2
1634052470000|2021-10-12 15:27:50|10680.1|10665.1|10680.3|10665.3|10680.3|10665.3|10679.8|10664.8|16
1634052480000|2021-10-12 15:28:00|10679.8|10664.8|10679.9|10664.9|10679.9|10664.9|10679.8|10664.8|1
1634052490000|2021-10-12 15:28:10|10680.3|10665.3|10680.3|10665.3|10680.3|10665.3|10680.3|10665.3|0
1634052500000|2021-10-12 15:28:20|10679.8|10664.8|10679.8|10664.8|10679.8|10664.8|10679.8|10664.8|1
1634052510000|2021-10-12 15:28:30|10679.3|10664.3|10679.8|10664.8|10679.8|10664.8|10679.3|10664.3|6
1634052530000|2021-10-12 15:28:50|10679.3|10664.3|10679.3|10664.3|10679.4|10664.4|10678.3|10663.3|11
1634052540000|2021-10-12 15:29:00|10679.1|10664.1|10678.8|10663.8|10679.1|10664.1|10678.8|10663.8|13
1634052550000|2021-10-12 15:29:10|10681.8|10666.8|10684.3|10669.3|10684.3|10669.3|10681.8|10666.8|14
1634052560000|2021-10-12 15:29:20|10683.8|10668.8|10684.7|10669.7|10684.7|10669.7|10683.8|10668.8|6
1634052570000|2021-10-12 15:29:30|10684.4|10669.4|10681.5|10666.5|10684.4|10669.4|10681.5|10666.5|3
1634052580000|2021-10-12 15:29:40|||||||||1
1634052600000|2021-10-12 15:30:00|10681.2|10666.2|10691.1|10676.1|10691.1|10676.1|10680.9|10665.9|15
1634052610000|2021-10-12 15:30:10|10690.3|10675.3|10688.5|10673.5|10690.3|10675.3|10687|10672|13
1634052620000|2021-10-12 15:30:20|10688|10673|10690.9|10675.9|10690.9|10675.9|10687.5|10672.5|1
1634052630000|2021-10-12 15:30:30|10690.4|10675.4|10689.4|10674.4|10690.4|10675.4|10689.4|10674.4|0
1634052640000|2021-10-12 15:30:40|10689.1|10674.1|10686.6|10671.6|10689.1|10674.1|10686|10671|3
1634052650000|2021-10-12 15:30:50|10686.4|10671.4|10685.9|10670.9|10686.4|10671.4|10685.9|10670.9|1
1634052660000|2021-10-12 15:31:00|10685.6|10670.6|10689|10674|10689.9|10674.9|10685.6|10670.6|5
1634052670000|2021-10-12 15:31:10|10687.4|10672.4|10687.1|10672.1|10687.4|10672.4|10687.1|10672.1|1
1634052680000|2021-10-12 15:31:20|10686.4|10671.4|10686.4|10671.4|10686.4|10671.4|10686.4|10671.4|2
1634052690000|2021-10-12 15:31:30|10686.1|10671.1|10685.1|10670.1|10686.1|10671.1|10685.1|10670.1|1
1634052700000|2021-10-12 15:31:40|10684.6|10669.6|10690.6|10675.6|10691.1|10676.1|10684.6|10669.6|8
1634052710000|2021-10-12 15:31:50|10691.1|10676.1|10694.6|10679.6|10697.1|10682.1|10691.1|10676.1|14
1634052720000|2021-10-12 15:32:00|10695.1|10680.1|10695.1|10680.1|10695.1|10680.1|10695.1|10680.1|2
1634052730000|2021-10-12 15:32:10|10694.1|10679.1|10695.1|10680.1|10695.1|10680.1|10694.1|10679.1|1
1634052740000|2021-10-12 15:32:20|10695.6|10680.6|10696.7|10681.7|10696.7|10681.7|10695.6|10680.6|5
1634052760000|2021-10-12 15:32:40|10696.4|10681.4|10691.2|10676.2|10696.4|10681.4|10691.2|10676.2|12
1634052770000|2021-10-12 15:32:50|||||||||4
1634052780000|2021-10-12 15:33:00|10690.6|10675.6|10692.6|10677.6|10692.6|10677.6|10690.3|10675.3|2
1634052800000|2021-10-12 15:33:20|10692.1|10677.1|10691.9|10676.9|10692.1|10677.1|10691.9|10676.9|3
1634052810000|2021-10-12 15:33:30|10691.6|10676.6|10691.6|10676.6|10691.6|10676.6|10691.6|10676.6|1
1634052830000|2021-10-12 15:33:50|10691.1|10676.1|10691.1|10676.1|10691.1|10676.1|10691.1|10676.1|0
1634052840000|2021-10-12 15:34:00|10690.9|10675.9|10693.6|10678.6|10695.6|10680.6|10690.6|10675.6|8
1634052850000|2021-10-12 15:34:10|10692.6|10677.6|10692.6|10677.6|10692.6|10677.6|10692.6|10677.6|1
1634052870000|2021-10-12 15:34:30|10692.3|10677.3|10690.8|10675.8|10692.3|10677.3|10690.8|10675.8|1
1634052880000|2021-10-12 15:34:40|10691|10676|10691.1|10676.1|10691.1|10676.1|10691|10676|5
1634052890000|2021-10-12 15:34:50|10689.8|10674.8|10690.2|10675.2|10690.2|10675.2|10689.8|10674.8|1
1634052900000|2021-10-12 15:35:00|10690.8|10675.8|10689.8|10674.8|10690.8|10675.8|10689.8|10674.8|2
1634052910000|2021-10-12 15:35:10|10689.2|10674.2|10688.8|10673.8|10689.2|10674.2|10688.5|10673.5|7
1634052920000|2021-10-12 15:35:20|10694.3|10679.3|10695.3|10680.3|10695.3|10680.3|10694.3|10679.3|6
1634052930000|2021-10-12 15:35:30|10695.8|10680.8|10696.8|10681.8|10696.8|10681.8|10695.8|10680.8|0
1634052940000|2021-10-12 15:35:40|10698.8|10683.8|10701.7|10686.7|10701.7|10686.7|10698.8|10683.8|12
1634052950000|2021-10-12 15:35:50|10702.2|10687.2|10707.8|10692.8|10709.3|10694.3|10702.2|10687.2|2
1634052960000|2021-10-12 15:36:00|10708.4|10693.4|10707.3|10692.3|10709.1|10694.1|10707.3|10692.3|4
1634052970000|2021-10-12 15:36:10|||||||||2
1634052980000|2021-10-12 15:36:20|10707.1|10692.1|10703.3|10688.3|10707.1|10692.1|10703.3|10688.3|2
1634052990000|2021-10-12 15:36:30|10698.3|10683.3|10697.3|10682.3|10698.5|10683.5|10697.3|10682.3|2
1634053000000|2021-10-12 15:36:40|10697.5|10682.5|10703.3|10688.3|10703.3|10688.3|10697.5|10682.5|10
1634053010000|2021-10-12 15:36:50|10702.9|10687.9|10702.3|10687.3|10702.9|10687.9|10702.3|10687.3|0
1634053020000|2021-10-12 15:37:00|10704.8|10689.8|10704.8|10689.8|10704.8|10689.8|10704.8|10689.8|7
1634053030000|2021-10-12 15:37:10|10704.6|10689.6|10704.3|10689.3|10704.6|10689.6|10704.3|10689.3|1
1634053040000|2021-10-12 15:37:20|||||||||3
1634053050000|2021-10-12 15:37:30|10704.2|10689.2|10706.2|10691.2|10706.2|10691.2|10704.2|10689.2|8
1634053060000|2021-10-12 15:37:40|10704.7|10689.7|10699.7|10684.7|10704.7|10689.7|10699.7|10684.7|1
1634053070000|2021-10-12 15:37:50|10701.4|10686.4|10701.4|10686.4|10701.4|10686.4|10701.4|10686.4|7
1634053080000|2021-10-12 15:38:00|10701.7|10686.7|10701.2|10686.2|10701.7|10686.7|10700.7|10685.7|2
1634053090000|2021-10-12 15:38:10|||||||||1
1634053100000|2021-10-12 15:38:20|10701.5|10686.5|10700|10685|10701.5|10686.5|10700|10685|7
1634053110000|2021-10-12 15:38:30|10700.3|10685.3|10700|10685|10700.3|10685.3|10700|10685|1
1634053120000|2021-10-12 15:38:40|10699.7|10684.7|10699|10684|10699.7|10684.7|10699|10684|2
1634053130000|2021-10-12 15:38:50|10701|10686|10701|10686|10701|10686|10701|10686|2
1634053140000|2021-10-12 15:39:00|10701.6|10686.6|10704.8|10689.8|10705|10690|10701.6|10686.6|5
1634053150000|2021-10-12 15:39:10|10704.5|10689.5|10703.5|10688.5|10704.5|10689.5|10703.5|10688.5|2
1634053170000|2021-10-12 15:39:30|10702.5|10687.5|10701|10686|10702.5|10687.5|10701|10686|2
1634053180000|2021-10-12 15:39:40|10700.5|10685.5|10700.5|10685.5|10700.5|10685.5|10700.5|10685.5|2
1634053190000|2021-10-12 15:39:50|10700.2|10685.2|10699.5|10684.5|10700.2|10685.2|10699.5|10684.5|0
1634053200000|2021-10-12 15:40:00|10700|10685|10703.3|10688.3|10703.3|10688.3|10700|10685|10
1634053210000|2021-10-12 15:40:10|10703.7|10688.7|10700.8|10685.8|10704.3|10689.3|10700.8|10685.8|10
1634053220000|2021-10-12 15:40:20|10699.1|10684.1|10692|10677|10699.1|10684.1|10692|10677|3
1634053230000|2021-10-12 15:40:30|10691.3|10676.3|10691.3|10676.3|10691.3|10676.3|10691.3|10676.3|0
1634053240000|2021-10-12 15:40:40|10690.8|10675.8|10690.8|10675.8|10691.2|10676.2|10689.8|10674.8|2
1634053250000|2021-10-12 15:40:50|10690.7|10675.7|10690.3|10675.3|10690.8|10675.8|10690.3|10675.3|0
1634053260000|2021-10-12 15:41:00|10689.2|10674.2|10689.2|10674.2|10689.2|10674.2|10689.2|10674.2|1
1634053270000|2021-10-12 15:41:10|10690.1|10675.1|10692.2|10677.2|10692.2|10677.2|10690.1|10675.1|12
1634053280000|2021-10-12 15:41:20|10691.7|10676.7|10691.2|10676.2|10691.7|10676.7|10691.2|10676.2|0
1634053290000|2021-10-12 15:41:30|10690.2|10675.2|10692.2|10677.2|10692.2|10677.2|10689.7|10674.7|2
1634053310000|2021-10-12 15:41:50|10691.2|10676.2|10691.2|10676.2|10691.2|10676.2|10691.2|10676.2|0
1634053320000|2021-10-12 15:42:00|||||||||1
1634053330000|2021-10-12 15:42:10|10691|10676|10690.2|10675.2|10691|10676|10689.7|10674.7|2
1634053340000|2021-10-12 15:42:20|10690.7|10675.7|10692.2|10677.2|10692.2|10677.2|10690.7|10675.7|4
1634053350000|2021-10-12 15:42:30|10691.8|10676.8|10689.7|10674.7|10691.8|10676.8|10689.7|10674.7|2
1634053360000|2021-10-12 15:42:40|||||||||1
1634053370000|2021-10-12 15:42:50|||||||||2
1634053380000|2021-10-12 15:43:00|10691.2|10676.2|10688.7|10673.7|10691.2|10676.2|10688.2|10673.2|12
1634053390000|2021-10-12 15:43:10|10690.7|10675.7|10690.7|10675.7|10690.7|10675.7|10690.7|10675.7|5
1634053410000|2021-10-12 15:43:30|10690.2|10675.2|10682.8|10667.8|10690.2|10675.2|10682.8|10667.8|34
1634053420000|2021-10-12 15:43:40|10683|10668|10683|10668|10683|10668|10682|10667|7
1634053430000|2021-10-12 15:43:50|10684.2|10669.2|10683.6|10668.6|10684.2|10669.2|10683.6|10668.6|4
1634053440000|2021-10-12 15:44:00|10682.7|10667.7|10685.2|10670.2|10685.2|10670.2|10682.7|10667.7|5
1634053450000|2021-10-12 15:44:10|10685.7|10670.7|10683.4|10668.4|10685.7|10670.7|10683.1|10668.1|13
1634053470000|2021-10-12 15:44:30|10684|10669|10679.5|10664.5|10684|10669|10679.5|10664.5|19
1634053480000|2021-10-12 15:44:40|10681.4|10666.4|10682.5|10667.5|10683|10668|10681.4|10666.4|3
1634053490000|2021-10-12 15:44:50|10681|10666|10681|10666|10681|10666|10681|10666|0
1634053500000|2021-10-12 15:45:00|10679.5|10664.5|10679.2|10664.2|10679.5|10664.5|10678.7|10663.7|1
1634053520000|2021-10-12 15:45:20|10678.7|10663.7|10678.7|10663.7|10678.7|10663.7|10678.4|10663.4|9
1634053530000|2021-10-12 15:45:30|10679.2|10664.2|10679.2|10664.2|10679.2|10664.2|10679.2|10664.2|4
1634053540000|2021-10-12 15:45:40|10677.3|10662.3|10675.7|10660.7|10677.3|10662.3|10674.3|10659.3|16
1634053550000|2021-10-12 15:45:50|10675.1|10660.1|10674.2|10659.2|10675.1|10660.1|10674.2|10659.2|1
1634053560000|2021-10-12 15:46:00|10674.3|10659.3|10672.9|10657.9|10674.3|10659.3|10672.9|10657.9|4
1634053570000|2021-10-12 15:46:10|10672|10657|10670|10655|10672|10657|10670|10655|2
1634053580000|2021-10-12 15:46:20|10668.9|10653.9|10667.8|10652.8|10668.9|10653.9|10667.8|10652.8|7
1634053590000|2021-10-12 15:46:30|10667.7|10652.7|10668.4|10653.4|10668.9|10653.9|10667|10652|9
1634053600000|2021-10-12 15:46:40|10667.9|10652.9|10667.9|10652.9|10667.9|10652.9|10667.9|10652.9|1
1634053610000|2021-10-12 15:46:50|10667.5|10652.5|10667.5|10652.5|10667.5|10652.5|10667.5|10652.5|0
1634053620000|2021-10-12 15:47:00|10667.2|10652.2|10666.9|10651.9|10667.2|10652.2|10666.9|10651.9|6
1634053630000|2021-10-12 15:47:10|10665.2|10650.2|10664.2|10649.2|10665.2|10650.2|10664.2|10649.2|2
1634053640000|2021-10-12 15:47:20|10663.7|10648.7|10663.7|10648.7|10663.7|10648.7|10663.2|10648.2|4
1634053650000|2021-10-12 15:47:30|10663.9|10648.9|10664.4|10649.4|10664.4|10649.4|10663.9|10648.9|3
1634053660000|2021-10-12 15:47:40|10663.7|10648.7|10663.7|10648.7|10663.7|10648.7|10663.7|10648.7|8
1634053680000|2021-10-12 15:48:00|10663.4|10648.4|10664.9|10649.9|10664.9|10649.9|10663.2|10648.2|9
1634053690000|2021-10-12 15:48:10|10665.9|10650.9|10669.3|10654.3|10669.3|10654.3|10665.9|10650.9|4
1634053700000|2021-10-12 15:48:20|10670.9|10655.9|10671.1|10656.1|10672.9|10657.9|10667.9|10652.9|21
1634053710000|2021-10-12 15:48:30|10671.2|10656.2|10671.6|10656.6|10671.6|10656.6|10671.2|10656.2|1
1634053720000|2021-10-12 15:48:40|10671.2|10656.2|10670.4|10655.4|10671.2|10656.2|10670.4|10655.4|1
1634053730000|2021-10-12 15:48:50|10670.9|10655.9|10670.9|10655.9|10670.9|10655.9|10670.9|10655.9|3
1634053740000|2021-10-12 15:49:00|10671.4|10656.4|10671.4|10656.4|10671.4|10656.4|10671.4|10656.4|1
1634053750000|2021-10-12 15:49:10|10670.9|10655.9|10676.7|10661.7|10677.2|10662.2|10670.9|10655.9|11
1634053760000|2021-10-12 15:49:20|10676.9|10661.9|10676.9|10661.9|10676.9|10661.9|10676.9|10661.9|0
1634053770000|2021-10-12 15:49:30|10676.3|10661.3|10676.9|10661.9|10676.9|10661.9|10675.4|10660.4|1
1634053790000|2021-10-12 15:49:50|10676.3|10661.3|10675.4|10660.4|10676.3|10661.3|10675.4|10660.4|0
1634053800000|2021-10-12 15:50:00|10676.3|10661.3|10677.4|10662.4|10678.4|10663.4|10676.3|10661.3|3
1634053810000|2021-10-12 15:50:10|10677|10662|10675.2|10660.2|10677|10662|10675.2|10660.2|6
1634053820000|2021-10-12 15:50:20|10674.2|10659.2|10673.7|10658.7|10674.2|10659.2|10673.7|10658.7|3
1634053840000|2021-10-12 15:50:40|10672.2|10657.2|10672.5|10657.5|10672.5|10657.5|10672.2|10657.2|2
1634053850000|2021-10-12 15:50:50|10672.8|10657.8|10672.5|10657.5|10672.8|10657.8|10672.5|10657.5|7
1634053860000|2021-10-12 15:51:00|10671.5|10656.5|10675.3|10660.3|10675.3|10660.3|10671.5|10656.5|3
1634053870000|2021-10-12 15:51:10|10676|10661|10676.4|10661.4|10676.4|10661.4|10676|10661|2
1634053880000|2021-10-12 15:51:20|10676|10661|10676.7|10661.7|10676.7|10661.7|10676|10661|1
1634053890000|2021-10-12 15:51:30|10676.9|10661.9|10676.9|10661.9|10676.9|10661.9|10676.9|10661.9|3
1634053900000|2021-10-12 15:51:40|10676.2|10661.2|10675.9|10660.9|10676.2|10661.2|10675.9|10660.9|7
1634053910000|2021-10-12 15:51:50|10676.6|10661.6|10677.9|10662.9|10677.9|10662.9|10676.4|10661.4|3
1634053920000|2021-10-12 15:52:00|10678.1|10663.1|10678.9|10663.9|10678.9|10663.9|10678.1|10663.1|2
1634053930000|2021-10-12 15:52:10|10679.9|10664.9|10685.4|10670.4|10687.3|10672.3|10679.1|10664.1|33
1634053940000|2021-10-12 15:52:20|10684.9|10669.9|10685.4|10670.4|10685.4|10670.4|10684.9|10669.9|2
1634053950000|2021-10-12 15:52:30|10685.7|10670.7|10684.2|10669.2|10685.7|10670.7|10684.2|10669.2|1
1634053960000|2021-10-12 15:52:40|10684.1|10669.1|10684.1|10669.1|10684.1|10669.1|10684.1|10669.1|3
1634053970000|2021-10-12 15:52:50|10683.2|10668.2|10682.2|10667.2|10683.2|10668.2|10682.2|10667.2|2
1634053980000|2021-10-12 15:53:00|10681.9|10666.9|10680.2|10665.2|10681.9|10666.9|10679.4|10664.4|5
1634054000000|2021-10-12 15:53:20|10679.2|10664.2|10679.1|10664.1|10679.2|10664.2|10679.1|10664.1|0
1634054010000|2021-10-12 15:53:30|10677.8|10662.8|10677.3|10662.3|10677.8|10662.8|10677.3|10662.3|1
1634054020000|2021-10-12 15:53:40|10676.3|10661.3|10676.3|10661.3|10676.3|10661.3|10676.3|10661.3|0
1634054030000|2021-10-12 15:53:50|10677.2|10662.2|10683.6|10668.6|10683.9|10668.9|10677.2|10662.2|6
1634054040000|2021-10-12 15:54:00|10682.1|10667.1|10682.1|10667.1|10682.1|10667.1|10682.1|10667.1|0
1634054050000|2021-10-12 15:54:10|10686.7|10671.7|10684.6|10669.6|10686.7|10671.7|10684.6|10669.6|3
1634054060000|2021-10-12 15:54:20|10684.1|10669.1|10683.1|10668.1|10684.1|10669.1|10683.1|10668.1|0
1634054070000|2021-10-12 15:54:30|10681.6|10666.6|10680.5|10665.5|10681.6|10666.6|10680.5|10665.5|2
1634054080000|2021-10-12 15:54:40|10680.2|10665.2|10682.5|10667.5|10683.5|10668.5|10680.2|10665.2|2
1634054090000|2021-10-12 15:54:50|10682.3|10667.3|10683.9|10668.9|10683.9|10668.9|10681.4|10666.4|1
1634054100000|2021-10-12 15:55:00|10684.3|10669.3|10684.3|10669.3|10684.6|10669.6|10684.3|10669.3|1
1634054110000|2021-10-12 15:55:10|10683.8|10668.8|10682.1|10667.1|10683.8|10668.8|10682.1|10667.1|2
1634054120000|2021-10-12 15:55:20|10681.6|10666.6|10677.8|10662.8|10681.6|10666.6|10677.8|10662.8|8
1634054130000|2021-10-12 15:55:30|10678|10663|10679.8|10664.8|10679.8|10664.8|10676.2|10661.2|12
1634054140000|2021-10-12 15:55:40|||||||||1
1634054160000|2021-10-12 15:56:00|10680.8|10665.8|10682.1|10667.1|10682.8|10667.8|10680.8|10665.8|6
1634054170000|2021-10-12 15:56:10|10682.8|10667.8|10683|10668|10683|10668|10682.8|10667.8|3
1634054180000|2021-10-12 15:56:20|10682.6|10667.6|10680.5|10665.5|10682.6|10667.6|10680|10665|3
1634054200000|2021-10-12 15:56:40|10680|10665|10682.5|10667.5|10682.5|10667.5|10678.5|10663.5|1
1634054210000|2021-10-12 15:56:50|10685.8|10670.8|10687.8|10672.8|10687.8|10672.8|10685.8|10670.8|6
1634054220000|2021-10-12 15:57:00|10686.8|10671.8|10686.3|10671.3|10686.8|10671.8|10684.8|10669.8|2
1634054230000|2021-10-12 15:57:10|10685.3|10670.3|10682.3|10667.3|10685.3|10670.3|10682.3|10667.3|2
1634054240000|2021-10-12 15:57:20|10683.2|10668.2|10678.8|10663.8|10683.8|10668.8|10678.8|10663.8|6
1634054250000|2021-10-12 15:57:30|10678.2|10663.2|10674.3|10659.3|10678.2|10663.2|10673.8|10658.8|7
1634054260000|2021-10-12 15:57:40|10674.1|10659.1|10678.8|10663.8|10679.3|10664.3|10673.8|10658.8|4
1634054270000|2021-10-12 15:57:50|10679|10664|10673.8|10658.8|10679.3|10664.3|10673.8|10658.8|1
1634054280000|2021-10-12 15:58:00|10676.3|10661.3|10678.8|10663.8|10678.8|10663.8|10676.3|10661.3|5
1634054290000|2021-10-12 15:58:10|10680.4|10665.4|10688|10673|10688|10673|10680.4|10665.4|17
1634054310000|2021-10-12 15:58:30|10688.4|10673.4|10681.2|10666.2|10688.4|10673.4|10681|10666|19
1634054320000|2021-10-12 15:58:40|10680.4|10665.4|10678.4|10663.4|10680.4|10665.4|10678.4|10663.4|2
1634054330000|2021-10-12 15:58:50|||||||||3
1634054340000|2021-10-12 15:59:00|10679.6|10664.6|10677.4|10662.4|10680|10665|10677.4|10662.4|9
1634054350000|2021-10-12 15:59:10|10677.9|10662.9|10684.4|10669.4|10684.4|10669.4|10677.9|10662.9|6
1634054360000|2021-10-12 15:59:20|10684.6|10669.6|10682.9|10667.9|10684.9|10669.9|10682.9|10667.9|1
1634054370000|2021-10-12 15:59:30|10682.7|10667.7|10680.4|10665.4|10682.7|10667.7|10680.4|10665.4|2
1634054380000|2021-10-12 15:59:40|10680.2|10665.2|10679.9|10664.9|10680.2|10665.2|10679.9|10664.9|1
1634054390000|2021-10-12 15:59:50|||||||||1
1634054400000|2021-10-12 16:00:00|10680.4|10665.4|10810.3|10795.3|10810.7|10795.7|10679.9|10661.7|90
1634054410000|2021-10-12 16:00:10|10822.7|10797.7|10908|10883|10915.8|10883.5|10821.7|10796.7|57
1634054420000|2021-10-12 16:00:20|10906.7|10881.7|10886.6|10849.1|10910.3|10881.7|10874.9|10841.9|24
1634054430000|2021-10-12 16:00:30|10886.1|10848.6|10846.4|10808.9|10891.4|10853.9|10827.6|10807.7|54
1634054440000|2021-10-12 16:00:40|10838.9|10813.9|10834.2|10796.7|10838.9|10813.9|10830.9|10795.6|4
1634054450000|2021-10-12 16:00:50|10825|10800|10823.5|10786|10827.8|10800.3|10822.4|10784.9|5
1634054460000|2021-10-12 16:01:00|10823.9|10786.4|10833.4|10818.4|10845.7|10819.9|10819.4|10785.7|38
1634054470000|2021-10-12 16:01:10|10841.5|10804|10798.6|10783.6|10841.5|10815.5|10798.6|10783.6|23
1634054480000|2021-10-12 16:01:20|10795.1|10780.1|10754.6|10717.1|10795.1|10780.1|10754.6|10717.1|9
1634054490000|2021-10-12 16:01:30|10741|10726|10734.8|10719.8|10743.9|10726|10726.6|10702.9|13
1634054500000|2021-10-12 16:01:40|10728.8|10713.8|10726.6|10701.6|10728.8|10713.8|10719.3|10701.6|11
1634054510000|2021-10-12 16:01:50|10722.6|10707.6|10723.6|10708.6|10725.6|10710.6|10722.6|10707.6|9
1634054520000|2021-10-12 16:02:00|10723.3|10708.3|10726.6|10701.6|10727.9|10710.6|10723.3|10701.6|2
1634054530000|2021-10-12 16:02:10|10717.6|10702.6|10716.1|10701.1|10717.6|10702.6|10715.1|10700.1|6
1634054540000|2021-10-12 16:02:20|10714.4|10699.4|10711.4|10696.4|10715.5|10699.4|10711|10690.5|3
1634054550000|2021-10-12 16:02:30|10711.9|10696.9|10707.9|10692.9|10713.9|10698.9|10707.9|10692.9|3
1634054560000|2021-10-12 16:02:40|10708.2|10693.2|10723.9|10708.9|10731.9|10714.9|10708.2|10693.2|19
1634054570000|2021-10-12 16:02:50|10724.4|10709.4|10723.4|10708.4|10724.4|10709.4|10723.4|10708.4|1
1634054580000|2021-10-12 16:03:00|10728.3|10690.8|10717.4|10702.4|10728.3|10703.9|10716.5|10690.8|12
1634054590000|2021-10-12 16:03:10|10718.4|10703.4|10726.1|10711.1|10726.1|10711.1|10718.4|10703.4|19
1634054600000|2021-10-12 16:03:20|10724.6|10709.6|10747.6|10722.6|10747.6|10729.1|10724.6|10706.6|7
1634054610000|2021-10-12 16:03:30|10745.1|10720.1|10723.1|10708.1|10746.6|10731.6|10723.1|10708.1|7
1634054620000|2021-10-12 16:03:40|10722.6|10707.6|10724.3|10709.3|10725.1|10710.1|10720.1|10705.1|7
1634054630000|2021-10-12 16:03:50|10724.1|10709.1|10725.3|10710.3|10725.3|10710.3|10723.8|10708.8|0
1634054640000|2021-10-12 16:04:00|10725.8|10710.8|10724.6|10709.6|10725.8|10710.8|10723.8|10708.8|10
1634054660000|2021-10-12 16:04:20|10725.1|10710.1|10724.6|10709.6|10725.1|10710.1|10724.6|10709.6|13
1634054670000|2021-10-12 16:04:30|10724.9|10709.9|10725.6|10710.6|10726.1|10711.1|10724.9|10709.9|1
1634054680000|2021-10-12 16:04:40|10726.9|10711.9|10756.8|10719.3|10756.8|10719.3|10726.9|10709.8|5
1634054690000|2021-10-12 16:04:50|10757.3|10719.8|10750.6|10725.6|10757.8|10726|10750.6|10719.8|0
1634054700000|2021-10-12 16:05:00|10751.1|10726.1|10742.1|10727.1|10751.1|10727.1|10736.6|10721.6|8
1634054710000|2021-10-12 16:05:10|10743|10728|10753.1|10738.1|10755.6|10740.6|10743|10728|13
1634054720000|2021-10-12 16:05:20|10753.8|10738.8|10755.1|10740.1|10762.8|10740.1|10746.6|10725.3|25
1634054730000|2021-10-12 16:05:30|10756.1|10741.1|10753.6|10738.6|10756.6|10741.6|10753.6|10738.6|0
1634054740000|2021-10-12 16:05:40|10753.4|10738.4|10745.6|10730.6|10753.4|10738.4|10744.1|10729.1|3
1634054750000|2021-10-12 16:05:50|10745.4|10730.4|10747.6|10732.6|10747.6|10732.6|10745.4|10730.4|1
1634054760000|2021-10-12 16:06:00|10748.1|10733.1|10748.1|10733.1|10748.1|10733.1|10748.1|10733.1|0
1634054770000|2021-10-12 16:06:10|10747.8|10732.8|10748.6|10733.6|10750.4|10735.4|10747.8|10732.8|18
1634054780000|2021-10-12 16:06:20|10747.1|10732.1|10760.4|10745.4|10766.4|10751.4|10747.1|10732.1|23
1634054790000|2021-10-12 16:06:30|10759.6|10744.6|10752.9|10737.9|10759.6|10744.6|10752.9|10737.9|2
1634054800000|2021-10-12 16:06:40|10752.5|10737.5|10751.9|10736.9|10753.9|10738.9|10751.9|10736.9|2
1634054810000|2021-10-12 16:06:50|10751|10736|10751|10736|10751|10736|10751|10736|2
1634054820000|2021-10-12 16:07:00|10750.4|10735.4|10750.4|10735.4|10750.4|10735.4|10750.2|10735.2|2
1634054830000|2021-10-12 16:07:10|10749.7|10734.7|10750.4|10735.4|10750.4|10735.4|10748.7|10733.7|2
1634054840000|2021-10-12 16:07:20|10751.2|10736.2|10751.2|10736.2|10751.2|10736.2|10751.2|10736.2|2
1634054850000|2021-10-12 16:07:30|10750.9|10735.9|10747.7|10732.7|10750.9|10735.9|10747.7|10732.7|5
1634054860000|2021-10-12 16:07:40|10747.5|10732.5|10743.9|10728.9|10749.9|10734.9|10743.9|10728.9|6
1634054870000|2021-10-12 16:07:50|10743|10728|10741.2|10726.2|10743.2|10728.2|10738|10723|9
1634054880000|2021-10-12 16:08:00|10741.9|10726.9|10739.7|10724.7|10743.2|10728.2|10739.7|10724.7|0
1634054890000|2021-10-12 16:08:10|10739.4|10724.4|10732.4|10717.4|10739.4|10724.4|10732.4|10717.4|5
1634054900000|2021-10-12 16:08:20|10733.9|10718.9|10735.4|10720.4|10735.9|10720.9|10732.4|10717.4|17
1634054910000|2021-10-12 16:08:30|10736.9|10721.9|10740.4|10725.4|10740.7|10725.7|10736.9|10721.9|4
1634054920000|2021-10-12 16:08:40|10741.9|10726.9|10739.4|10724.4|10741.9|10726.9|10737.4|10722.4|6
1634054930000|2021-10-12 16:08:50|10739.1|10724.1|10744.4|10729.4|10744.4|10729.4|10738.9|10723.9|7
1634054940000|2021-10-12 16:09:00|10742.4|10727.4|10740.4|10725.4|10742.4|10727.4|10740.4|10725.4|2
1634054950000|2021-10-12 16:09:10|10739.9|10724.9|10738.4|10723.4|10739.9|10724.9|10738.4|10723.4|1
1634054960000|2021-10-12 16:09:20|10737.9|10722.9|10734.9|10719.9|10737.9|10722.9|10734.9|10719.9|0
1634054970000|2021-10-12 16:09:30|10735.8|10720.8|10734.4|10719.4|10735.8|10720.8|10734.4|10719.4|3
1634054980000|2021-10-12 16:09:40|10733.7|10718.7|10701.4|10686.4|10733.7|10718.7|10701.4|10685.4|54
1634054990000|2021-10-12 16:09:50|10701.7|10686.7|10698.6|10683.6|10709.7|10686.7|10680.3|10665.3|219
1634055000000|2021-10-12 16:10:00|10698.9|10683.9|10691.1|10676.1|10706.9|10691.9|10691.1|10676.1|19
1634055010000|2021-10-12 16:10:10|10689.1|10674.1|10686.1|10671.1|10689.1|10674.1|10685.6|10670.6|11
1634055020000|2021-10-12 16:10:20|10686.6|10671.6|10687.1|10672.1|10687.1|10672.1|10686.6|10671.6|4
1634055030000|2021-10-12 16:10:30|10687.4|10672.4|10684.6|10669.6|10687.6|10672.6|10684.6|10669.6|3
1634055040000|2021-10-12 16:10:40|10686.1|10671.1|10687.6|10672.6|10687.6|10672.6|10686.1|10671.1|7
1634055050000|2021-10-12 16:10:50|10687.8|10672.8|10689.1|10674.1|10689.6|10674.6|10687.8|10672.8|11
1634055060000|2021-10-12 16:11:00|10688.6|10673.6|10688.6|10673.6|10688.6|10673.6|10688.6|10673.6|4
1634055070000|2021-10-12 16:11:10|10687.9|10672.9|10686.4|10671.4|10687.9|10672.9|10686.1|10671.1|4
1634055080000|2021-10-12 16:11:20|10687.1|10672.1|10686.6|10671.6|10687.1|10672.1|10686.6|10671.6|3
1634055090000|2021-10-12 16:11:30|10686.9|10671.9|10686.6|10671.6|10687.6|10672.6|10686.1|10671.1|8
1634055100000|2021-10-12 16:11:40|10675.4|10660.4|10668.9|10653.9|10675.4|10660.4|10668.4|10653.4|7
1634055110000|2021-10-12 16:11:50|10669.5|10654.5|10674.1|10659.1|10682.6|10667.6|10669.5|10654.5|12
1634055120000|2021-10-12 16:12:00|10674.4|10659.4|10674.2|10659.2|10674.4|10659.4|10669.4|10654.4|4
1634055140000|2021-10-12 16:12:20|10673.2|10658.2|10667.9|10652.9|10673.2|10658.2|10667.9|10652.9|14
1634055150000|2021-10-12 16:12:30|10668.2|10653.2|10665.5|10650.5|10668.7|10653.7|10663|10648|5
1634055160000|2021-10-12 16:12:40|10665.7|10650.7|10665.4|10650.4|10667.9|10652.9|10665.4|10650.4|70
1634055170000|2021-10-12 16:12:50|10667.4|10652.4|10674.6|10659.6|10675.1|10660.1|10667.4|10652.4|7
1634055180000|2021-10-12 16:13:00|10674.1|10659.1|10677.1|10662.1|10677.1|10662.1|10673.6|10658.6|4
1634055190000|2021-10-12 16:13:10|10681.6|10666.6|10686.6|10671.6|10694.1|10675.9|10681.6|10666.6|25
1634055200000|2021-10-12 16:13:20|10688.1|10673.1|10688.1|10673.1|10688.1|10673.1|10688.1|10673.1|1
1634055210000|2021-10-12 16:13:30|10687.6|10672.6|10703.6|10688.6|10703.6|10688.6|10687.6|10672.6|5
1634055220000|2021-10-12 16:13:40|10703.1|10688.1|10693.6|10678.6|10703.1|10688.1|10693.6|10678.6|2
1634055230000|2021-10-12 16:13:50|10693.3|10678.3|10690.9|10675.9|10693.3|10678.3|10690.9|10675.9|2
1634055240000|2021-10-12 16:14:00|10690.6|10675.6|10691.6|10676.6|10691.8|10676.8|10690.6|10675.6|2
1634055250000|2021-10-12 16:14:10|10691.3|10676.3|10691.1|10676.1|10692.6|10677.6|10691|10676|2
1634055260000|2021-10-12 16:14:20|10691.6|10676.6|10691.6|10676.6|10691.6|10676.6|10691.6|10676.6|2
1634055270000|2021-10-12 16:14:30|10692.1|10677.1|10691.1|10676.1|10692.1|10677.1|10691.1|10676.1|1
1634055290000|2021-10-12 16:14:50|10695.1|10680.1|10695.3|10680.3|10695.3|10680.3|10695.1|10680.1|2
1634055300000|2021-10-12 16:15:00|10691.8|10676.8|10689.1|10674.1|10691.8|10676.8|10689.1|10674.1|11
1634055310000|2021-10-12 16:15:10|10688.6|10673.6|10687.1|10672.1|10688.6|10673.6|10687.1|10672.1|1
1634055320000|2021-10-12 16:15:20|10691.3|10676.3|10690.8|10675.8|10691.3|10676.3|10690.8|10675.8|1
1634055330000|2021-10-12 16:15:30|10690.1|10675.1|10728.4|10690.9|10728.4|10695.1|10690.1|10675.1|19
1634055340000|2021-10-12 16:15:40|10727.8|10690.3|10724.9|10687.4|10727.8|10702.6|10717.6|10687.4|2
1634055350000|2021-10-12 16:15:50|10717.1|10692.1|10704.6|10689.6|10721.2|10692.1|10703.6|10683.7|1
1634055360000|2021-10-12 16:16:00|10712.6|10687.6|10711.6|10696.6|10712.6|10696.6|10708.1|10686.6|1
1634055370000|2021-10-12 16:16:10|10712.6|10697.6|10706.3|10691.3|10714|10698.1|10706.3|10686.6|9
1634055380000|2021-10-12 16:16:20|10705.3|10690.3|10704.3|10689.3|10707.3|10692.3|10700.6|10685.6|5
1634055390000|2021-10-12 16:16:30|10704.1|10689.1|10703.6|10688.6|10704.1|10689.1|10703.1|10688.1|3
1634055400000|2021-10-12 16:16:40|10703.5|10688.5|10703.8|10688.8|10704.7|10689.7|10703.3|10688.3|3
1634055410000|2021-10-12 16:16:50|10703.6|10688.6|10703.1|10688.1|10703.6|10688.6|10703.1|10688.1|4
1634055420000|2021-10-12 16:17:00|10702.9|10687.9|10702.1|10687.1|10702.9|10687.9|10701.1|10686.1|8
1634055430000|2021-10-12 16:17:10|10701.9|10686.9|10701.6|10686.6|10701.9|10686.9|10701.6|10686.6|0
1634055440000|2021-10-12 16:17:20|10700.6|10685.6|10699.3|10684.3|10700.6|10685.6|10699.3|10684.3|0
1634055450000|2021-10-12 16:17:30|10698.9|10683.9|10698.3|10683.3|10698.9|10683.9|10698.3|10683.3|0
1634055460000|2021-10-12 16:17:40|10700.5|10685.5|10702.1|10687.1|10702.1|10687.1|10700.5|10685.5|6
1634055470000|2021-10-12 16:17:50|10703.7|10688.7|10705.3|10690.3|10705.3|10690.3|10703.7|10688.7|3
1634055480000|2021-10-12 16:18:00|10701.8|10686.8|10705.1|10690.1|10705.1|10690.1|10701.8|10686.8|9
1634055490000|2021-10-12 16:18:10|10706.8|10691.8|10707.1|10692.1|10707.1|10692.1|10704.8|10689.8|1
1634055500000|2021-10-12 16:18:20|10706.8|10691.8|10706.8|10691.8|10706.8|10691.8|10706.8|10691.8|1
1634055510000|2021-10-12 16:18:30|10716.6|10691.6|10718.3|10693.3|10718.3|10693.3|10716.6|10691.6|10
1634055520000|2021-10-12 16:18:40|10714.1|10699.1|10714.1|10699.1|10714.1|10699.1|10714.1|10699.1|0
1634055530000|2021-10-12 16:18:50|10713.8|10698.8|10713.8|10698.8|10713.8|10698.8|10713.8|10698.8|1
1634055540000|2021-10-12 16:19:00|10714|10699|10714.1|10699.1|10714.8|10699.8|10710.8|10695.8|4
1634055550000|2021-10-12 16:19:10|10714.8|10699.8|10714.8|10699.8|10714.8|10699.8|10714.8|10699.8|2
1634055560000|2021-10-12 16:19:20|10715.8|10700.8|10715.3|10700.3|10715.8|10700.8|10715.3|10700.3|2
1634055570000|2021-10-12 16:19:30|10716.4|10701.4|10715.3|10700.3|10716.4|10701.4|10715.3|10700.3|2
1634055580000|2021-10-12 16:19:40|10714.3|10699.3|10713|10698|10714.3|10699.3|10713|10698|9
1634055590000|2021-10-12 16:19:50|10711.7|10696.7|10706.9|10691.9|10711.7|10696.7|10706.9|10691.9|5
1634055600000|2021-10-12 16:20:00|10711.6|10686.6|10707.9|10682.9|10711.6|10690.2|10703.6|10682.9|20
1634055610000|2021-10-12 16:20:10|10704|10689|10697.9|10682.9|10704|10689|10697.9|10682.9|1
1634055620000|2021-10-12 16:20:20|10699.9|10684.9|10698.6|10683.6|10699.9|10684.9|10698.6|10683.6|2
1634055630000|2021-10-12 16:20:30|10698.3|10683.3|10696.5|10681.5|10698.3|10683.3|10696.3|10681.3|11
1634055640000|2021-10-12 16:20:40|10695.5|10680.5|10691.8|10676.8|10695.5|10680.5|10691.8|10676.8|4
1634055650000|2021-10-12 16:20:50|10690.5|10675.5|10687.5|10672.5|10691.1|10676.1|10687.5|10672.5|2
1634055660000|2021-10-12 16:21:00|10689.6|10674.6|10695.7|10680.7|10695.7|10680.7|10689.6|10674.6|5
1634055670000|2021-10-12 16:21:10|10697.3|10682.3|10702.6|10687.6|10702.6|10687.6|10697.3|10682.3|3
1634055680000|2021-10-12 16:21:20|10701.3|10686.3|10699.1|10684.1|10701.3|10686.3|10699.1|10684.1|2
1634055690000|2021-10-12 16:21:30|10702.6|10687.6|10702.6|10687.6|10702.6|10687.6|10702.6|10687.6|2
1634055700000|2021-10-12 16:21:40|10699.1|10684.1|10713.9|10688.9|10713.9|10688.9|10699.1|10684.1|8
1634055710000|2021-10-12 16:21:50|10715.4|10690.4|10711.9|10696.9|10717.9|10702.9|10711.9|10690.4|4
1634055720000|2021-10-12 16:22:00|10712.1|10697.1|10718.4|10703.4|10718.4|10703.4|10712.1|10697.1|4
1634055730000|2021-10-12 16:22:10|10718.9|10703.9|10718.9|10703.9|10718.9|10703.9|10718.9|10703.9|2
1634055750000|2021-10-12 16:22:30|10719.2|10704.2|10713.9|10698.9|10719.2|10704.2|10710.4|10695.4|2
1634055770000|2021-10-12 16:22:50|10712.8|10697.8|10710.9|10695.9|10712.8|10697.8|10710.9|10695.9|0
1634055780000|2021-10-12 16:23:00|10711.1|10696.1|10713.4|10698.4|10713.9|10698.9|10711.1|10696.1|1
1634055790000|2021-10-12 16:23:10|10710.9|10695.9|10710.9|10695.9|10710.9|10695.9|10710.9|10695.9|0
1634055800000|2021-10-12 16:23:20|10711.9|10696.9|10711.9|10696.9|10711.9|10696.9|10711.9|10696.9|1
1634055820000|2021-10-12 16:23:40|10711.3|10696.3|10711.4|10696.4|10711.4|10696.4|10710.4|10695.4|1
1634055830000|2021-10-12 16:23:50|10712.9|10697.9|10712.9|10697.9|10712.9|10697.9|10712.9|10697.9|3
1634055840000|2021-10-12 16:24:00|10711.8|10696.8|10710.9|10695.9|10711.8|10696.8|10710.9|10695.9|0
1634055850000|2021-10-12 16:24:10|10712|10697|10712|10697|10712|10697|10712|10697|3
1634055860000|2021-10-12 16:24:20|10712.3|10697.3|10708.4|10693.4|10712.3|10697.3|10708.4|10693.4|2
1634055870000|2021-10-12 16:24:30|10707.7|10692.7|10699.6|10684.6|10707.7|10692.7|10699.6|10684.6|4
1634055880000|2021-10-12 16:24:40|10699.9|10684.9|10697.9|10682.9|10699.9|10684.9|10697.9|10682.9|0
1634055890000|2021-10-12 16:24:50|10696|10681|10694.9|10679.9|10696|10681|10694.9|10679.9|1
1634055910000|2021-10-12 16:25:10|10692.4|10677.4|10691.6|10676.6|10692.4|10677.4|10691.6|10676.6|1
1634055920000|2021-10-12 16:25:20|10691.2|10676.2|10690.6|10675.6|10691.2|10676.2|10690.6|10675.6|6
1634055930000|2021-10-12 16:25:30|10689.8|10674.8|10688.9|10673.9|10689.8|10674.8|10688.9|10673.9|0
1634055940000|2021-10-12 16:25:40|10691.6|10676.6|10690.9|10675.9|10691.7|10676.7|10690.6|10675.6|4
1634055950000|2021-10-12 16:25:50|10690.6|10675.6|10688.9|10673.9|10690.6|10675.6|10688.9|10673.9|2
1634055960000|2021-10-12 16:26:00|10684.8|10669.8|10683.4|10668.4|10688.4|10673.4|10683.4|10668.4|9
1634055970000|2021-10-12 16:26:10|10682.9|10667.9|10682.4|10667.4|10682.9|10667.9|10682.4|10667.4|13
1634055980000|2021-10-12 16:26:20|10680.9|10665.9|10683.7|10668.7|10683.7|10668.7|10677.2|10662.2|6
1634055990000|2021-10-12 16:26:30|10683|10668|10680.4|10665.4|10683|10668|10680.4|10665.4|1
1634056000000|2021-10-12 16:26:40|10679.1|10664.1|10678.1|10663.1|10680.1|10665.1|10678.1|10663.1|6
1634056010000|2021-10-12 16:26:50|10678.4|10663.4|10678.4|10663.4|10678.4|10663.4|10678.4|10663.4|1
1634056020000|2021-10-12 16:27:00|10677.6|10662.6|10680.7|10665.7|10680.7|10665.7|10677.6|10662.6|1
1634056030000|2021-10-12 16:27:10|10681.1|10666.1|10677.9|10662.9|10681.1|10666.1|10677.9|10662.9|5
1634056040000|2021-10-12 16:27:20|10678.9|10663.9|10677.9|10662.9|10678.9|10663.9|10677.9|10662.9|1
1634056050000|2021-10-12 16:27:30|10677.3|10662.3|10673.7|10658.7|10677.3|10662.3|10673.7|10658.7|3
1634056060000|2021-10-12 16:27:40|10672.7|10657.7|10670.9|10655.9|10672.7|10657.7|10670.9|10655.9|4
1634056070000|2021-10-12 16:27:50|10671.4|10656.4|10671.4|10656.4|10671.7|10656.7|10671.4|10656.4|8
1634056080000|2021-10-12 16:28:00|10671.7|10656.7|10673.4|10658.4|10674.7|10659.7|10671.7|10656.7|8
1634056090000|2021-10-12 16:28:10|10673.9|10658.9|10670.4|10655.4|10674.3|10659.3|10670.4|10655.4|2
1634056100000|2021-10-12 16:28:20|10669.9|10654.9|10668.9|10653.9|10669.9|10654.9|10668.9|10653.9|2
1634056110000|2021-10-12 16:28:30|10669.2|10654.2|10667.1|10652.1|10669.2|10654.2|10667.1|10652.1|2
1634056120000|2021-10-12 16:28:40|10669.9|10654.9|10673.1|10658.1|10673.6|10658.6|10669.9|10654.9|6
1634056130000|2021-10-12 16:28:50|10673.2|10658.2|10673.1|10658.1|10673.6|10658.6|10673.1|10658.1|3
1634056140000|2021-10-12 16:29:00|10672.7|10657.7|10670.4|10655.4|10672.7|10657.7|10670.4|10655.4|6
1634056150000|2021-10-12 16:29:10|||||||||1
1634056160000|2021-10-12 16:29:20|10670.1|10655.1|10670.5|10655.5|10670.6|10655.6|10670.1|10655.1|4
1634056170000|2021-10-12 16:29:30|10670.2|10655.2|10675.1|10660.1|10675.1|10660.1|10670.2|10655.2|1
1634056180000|2021-10-12 16:29:40|10672.6|10657.6|10670.7|10655.7|10672.6|10657.6|10670.7|10655.7|4
1634056190000|2021-10-12 16:29:50|10670.2|10655.2|10674.6|10659.6|10674.6|10659.6|10670.2|10655.2|3
1634056200000|2021-10-12 16:30:00|||||||||5
1634056210000|2021-10-12 16:30:10|10675.9|10660.9|10675.9|10660.9|10675.9|10660.9|10675.9|10660.9|3
1634056220000|2021-10-12 16:30:20|10676.1|10661.1|10678.6|10663.6|10678.6|10663.6|10676.1|10661.1|1
1634056230000|2021-10-12 16:30:30|10678.4|10663.4|10676.9|10661.9|10678.4|10663.4|10676.9|10661.9|1
1634056240000|2021-10-12 16:30:40|10678.2|10663.2|10676.2|10661.2|10678.2|10663.2|10676.2|10661.2|5
1634056250000|2021-10-12 16:30:50|10676|10661|10674.7|10659.7|10676|10661|10674.5|10659.5|3
1634056260000|2021-10-12 16:31:00|10674.3|10659.3|10677.2|10662.2|10677.2|10662.2|10673.8|10658.8|4
1634056270000|2021-10-12 16:31:10|10677.4|10662.4|10675.7|10660.7|10677.4|10662.4|10675.2|10660.2|6
1634056280000|2021-10-12 16:31:20|10675.6|10660.6|10674.6|10659.6|10675.6|10660.6|10674.6|10659.6|3
1634056290000|2021-10-12 16:31:30|10674|10659|10670.6|10655.6|10674|10659|10667.7|10652.7|84
1634056320000|2021-10-12 16:32:00|10671.3|10656.3|10665.9|10650.9|10672.3|10657.3|10665.9|10650.9|5
1634056330000|2021-10-12 16:32:10|10663.6|10648.6|10663.6|10648.6|10664|10649|10663.6|10648.6|5
1634056340000|2021-10-12 16:32:20|10664.5|10649.5|10658.5|10643.5|10664.5|10649.5|10658.5|10643.5|6
1634056350000|2021-10-12 16:32:30|10658.8|10643.8|10658.1|10643.1|10658.8|10643.8|10657.8|10642.8|5
1634056360000|2021-10-12 16:32:40|10658|10643|10648.9|10623.9|10658|10643|10648.9|10623.9|70
1634056370000|2021-10-12 16:32:50|10643.3|10628.3|10645.8|10630.8|10645.8|10630.8|10638|10623|10
1634056380000|2021-10-12 16:33:00|10646.4|10631.4|10641.9|10616.9|10646.8|10631.8|10641.9|10616.9|64
1634056390000|2021-10-12 16:33:10|10645.9|10608.4|10625.5|10610.5|10646|10612.5|10625|10608.2|37
1634056400000|2021-10-12 16:33:20|10625|10610|10627.1|10612.1|10627.1|10612.1|10625|10610|3
1634056410000|2021-10-12 16:33:30|10627.3|10612.3|10624.6|10609.6|10627.3|10612.3|10624.6|10609.6|3
1634056420000|2021-10-12 16:33:40|10625|10610|10626.5|10611.5|10626.5|10611.5|10625|10610|4
1634056430000|2021-10-12 16:33:50|10626.6|10611.6|10629.6|10614.6|10629.6|10614.6|10626.1|10611.1|11
1634056440000|2021-10-12 16:34:00|10632.2|10617.2|10630.5|10615.5|10634|10619|10629.3|10614.3|7
1634056450000|2021-10-12 16:34:10|10630.7|10615.7|10630.7|10615.7|10631|10616|10630.7|10615.7|2
1634056460000|2021-10-12 16:34:20|10630|10615|10629.5|10614.5|10630|10615|10628.3|10613.3|11
1634056470000|2021-10-12 16:34:30|10630.7|10615.7|10629.5|10614.5|10631.2|10616.2|10629.5|10614.5|12
1634056480000|2021-10-12 16:34:40|10628.8|10613.8|10624.1|10609.1|10628.8|10613.8|10623.5|10608.5|21
1634056490000|2021-10-12 16:34:50|10624|10609|10623.6|10608.6|10624.3|10609.3|10623.5|10608.5|2
1634056500000|2021-10-12 16:35:00|10623.5|10608.5|10625.6|10610.6|10625.8|10610.8|10623.5|10608.5|4
1634056510000|2021-10-12 16:35:10|10625.8|10610.8|10625.8|10610.8|10625.8|10610.8|10625.8|10610.8|0
1634056520000|2021-10-12 16:35:20|10625.6|10610.6|10625.6|10610.6|10625.6|10610.6|10625.6|10610.6|2
1634056530000|2021-10-12 16:35:30|10625.8|10610.8|10625.8|10610.8|10626|10611|10625.8|10610.8|3
1634056540000|2021-10-12 16:35:40|10627.7|10612.7|10642.1|10627.1|10642.1|10627.1|10627.7|10612.7|15
1634056550000|2021-10-12 16:35:50|10641.8|10626.8|10639.8|10624.8|10644.6|10626.8|10639.8|10619.6|6
1634056560000|2021-10-12 16:36:00|10640.1|10625.1|10642.1|10627.1|10642.1|10627.1|10640.1|10625.1|2
1634056570000|2021-10-12 16:36:10|10642.5|10627.5|10643.1|10628.1|10643.1|10628.1|10642.5|10627.5|0
1634056580000|2021-10-12 16:36:20|10643.6|10628.6|10643.6|10628.6|10643.6|10628.6|10643.1|10628.1|1
1634056590000|2021-10-12 16:36:30|10645.1|10630.1|10645.1|10630.1|10645.1|10630.1|10645.1|10630.1|0
1634056600000|2021-10-12 16:36:40|10665.8|10628.3|10664.4|10626.9|10665.8|10628.3|10664.4|10626.9|21
1634056610000|2021-10-12 16:36:50|10664.7|10627.2|10648.1|10633.1|10664.7|10633.6|10643.7|10627.2|9
1634056620000|2021-10-12 16:37:00|10650.6|10635.6|10637.3|10622.3|10651.1|10636.1|10637.3|10622.3|15
1634056630000|2021-10-12 16:37:10|10636.1|10621.1|10635.6|10620.6|10636.1|10621.1|10635.6|10620.6|4
1634056640000|2021-10-12 16:37:20|10635.8|10620.8|10637|10622|10637|10622|10635.8|10620.8|3
1634056650000|2021-10-12 16:37:30|10636.8|10621.8|10637|10622|10637|10622|10636.8|10621.8|0
1634056660000|2021-10-12 16:37:40|10636.6|10621.6|10636.8|10621.8|10636.8|10621.8|10636.6|10621.6|0
1634056670000|2021-10-12 16:37:50|10647.7|10632.7|10641.8|10626.8|10647.7|10632.7|10641.8|10626.8|16
1634056680000|2021-10-12 16:38:00|10642.1|10627.1|10644.1|10629.1|10644.1|10629.1|10642.1|10627.1|0
1634056690000|2021-10-12 16:38:10|10644.3|10629.3|10644.6|10629.6|10644.6|10629.6|10644.3|10629.3|0
1634056710000|2021-10-12 16:38:30|10645|10630|10649.5|10634.5|10649.5|10634.5|10645|10630|4
1634056720000|2021-10-12 16:38:40|10649.6|10634.6|10654.3|10639.3|10654.3|10639.3|10649.6|10634.6|9
1634056730000|2021-10-12 16:38:50|10655.4|10640.4|10666|10641|10666.1|10643|10655.4|10640.1|9
1634056740000|2021-10-12 16:39:00|10665|10650|10687.2|10672.2|10688.2|10672.2|10665|10650|15
1634056750000|2021-10-12 16:39:10|10687.5|10672.5|10696.2|10681.2|10696.2|10681.2|10687.5|10672.5|2
1634056760000|2021-10-12 16:39:20|10695.6|10680.6|10721.2|10683.7|10721.2|10683.7|10695|10673.8|4
1634056770000|2021-10-12 16:39:30|10720.8|10683.3|10715.7|10700.7|10720.8|10705.4|10715.4|10681.6|6
1634056780000|2021-10-12 16:39:40|10720.2|10705.2|10749.8|10712.3|10749.8|10712.3|10720.2|10697.2|12
1634056790000|2021-10-12 16:39:50|10743|10718|10735.9|10710.9|10743|10718|10735.9|10710.9|7
1634056800000|2021-10-12 16:40:00|10736.9|10711.9|10736.9|10711.9|10736.9|10711.9|10736.9|10711.9|5
1634056810000|2021-10-12 16:40:10|||||||||6
1634056820000|2021-10-12 16:40:20|10737.2|10712.2|10716.2|10691.2|10737.2|10712.2|10712.3|10691.2|10
1634056830000|2021-10-12 16:40:30|10714.3|10689.3|10710.8|10695.8|10714.8|10695.8|10710|10689.3|5
1634056840000|2021-10-12 16:40:40|10710.5|10695.5|10703.5|10688.5|10710.5|10695.5|10701.3|10686.3|4
1634056850000|2021-10-12 16:40:50|10703.6|10688.6|10699.8|10684.8|10703.6|10688.6|10699.8|10684.8|3
1634056860000|2021-10-12 16:41:00|10698.4|10683.4|10694.8|10679.8|10698.4|10683.4|10694.8|10679.8|2
1634056870000|2021-10-12 16:41:10|10682.3|10667.3|10681.6|10666.6|10682.3|10667.3|10681.6|10666.6|14
1634056880000|2021-10-12 16:41:20|10678.4|10663.4|10675.6|10660.6|10678.4|10663.4|10673.3|10658.3|3
1634056890000|2021-10-12 16:41:30|10678.8|10663.8|10675.1|10660.1|10678.8|10663.8|10675|10660|0
1634056900000|2021-10-12 16:41:40|10677.7|10662.7|10680.5|10665.5|10680.5|10665.5|10677.7|10662.7|2
1634056910000|2021-10-12 16:41:50|10680.2|10665.2|10678.9|10663.9|10680.2|10665.2|10678.9|10663.9|11
1634056920000|2021-10-12 16:42:00|10678.5|10663.5|10680.7|10665.7|10680.7|10665.7|10678.5|10663.5|2
1634056930000|2021-10-12 16:42:10|||||||||1
1634056940000|2021-10-12 16:42:20|10685.8|10670.8|10693|10668|10693|10670.8|10685.8|10668|1
1634056950000|2021-10-12 16:42:30|10692|10667|10692|10667|10692|10667|10692|10667|0
1634056960000|2021-10-12 16:42:40|10691|10666|10691|10666|10691.5|10666.5|10691|10666|1
1634056970000|2021-10-12 16:42:50|10691.2|10666.2|10691.2|10666.2|10691.4|10666.4|10691|10666|0
1634056980000|2021-10-12 16:43:00|10691.5|10666.5|10690.5|10675.5|10691.5|10676.3|10690.5|10666.5|1
1634056990000|2021-10-12 16:43:10|10692.5|10677.5|10693|10678|10693|10678|10692.5|10677.5|1
1634057000000|2021-10-12 16:43:20|10692.7|10677.7|10696.9|10681.9|10697|10682|10692.7|10677.7|6
1634057010000|2021-10-12 16:43:30|||||||||1
1634057020000|2021-10-12 16:43:40|10693.3|10678.3|10691.9|10676.9|10693.3|10678.3|10691.9|10676.9|1
1634057030000|2021-10-12 16:43:50|10698.1|10660.6|10691.2|10676.2|10698.1|10676.2|10690.9|10660.6|4
1634057040000|2021-10-12 16:44:00|10687.8|10672.8|10682|10667|10687.8|10672.8|10682|10667|3
1634057050000|2021-10-12 16:44:10|10681.7|10666.7|10681.7|10666.7|10681.7|10666.7|10681.7|10666.7|1
1634057080000|2021-10-12 16:44:40|10682.2|10667.2|10681.7|10666.7|10682.2|10667.2|10681.7|10666.7|2
1634057090000|2021-10-12 16:44:50|10682.2|10667.2|10685.3|10670.3|10685.3|10670.3|10682.2|10667.2|4
1634057100000|2021-10-12 16:45:00|10687.9|10672.9|10688.7|10673.7|10693.3|10673.7|10687.9|10667.6|5
1634057110000|2021-10-12 16:45:10|10690.6|10675.6|10690.6|10675.6|10690.6|10675.6|10690.6|10675.6|0
1634057130000|2021-10-12 16:45:30|10690.4|10675.4|10693.3|10668.3|10693.3|10675.4|10690.4|10668.3|1
1634057140000|2021-10-12 16:45:40|10688.1|10673.1|10688.4|10673.4|10688.4|10673.4|10688.1|10673.1|3
1634057150000|2021-10-12 16:45:50|10687|10672|10684.7|10669.7|10687|10672|10684.7|10669.7|4
1634057160000|2021-10-12 16:46:00|10685.2|10670.2|10685.2|10670.2|10685.2|10670.2|10685.2|10670.2|1
1634057170000|2021-10-12 16:46:10|||||||||1
1634057180000|2021-10-12 16:46:20|||||||||1
1634057210000|2021-10-12 16:46:50|10683.7|10668.7|10683.7|10668.7|10683.7|10668.7|10683.7|10668.7|4
1634057220000|2021-10-12 16:47:00|10686.6|10671.6|10687.2|10672.2|10688.2|10673.2|10686.6|10671.6|1
1634057230000|2021-10-12 16:47:10|10688.5|10673.5|10688.2|10673.2|10688.5|10673.5|10688.2|10673.2|2
1634057240000|2021-10-12 16:47:20|||||||||1
1634057250000|2021-10-12 16:47:30|10688.4|10673.4|10688.2|10673.2|10689|10674|10688.2|10673.2|2
1634057280000|2021-10-12 16:48:00|10686.9|10671.9|10689|10674|10689|10674|10684.7|10669.7|3
1634057290000|2021-10-12 16:48:10|10688.9|10673.9|10687.6|10672.6|10688.9|10673.9|10687.4|10672.4|8
1634057310000|2021-10-12 16:48:30|10687.9|10672.9|10687.9|10672.9|10687.9|10672.9|10687.9|10672.9|1
1634057320000|2021-10-12 16:48:40|10689.2|10674.2|10689.2|10674.2|10689.2|10674.2|10689.2|10674.2|0
1634057330000|2021-10-12 16:48:50|||||||||1
1634057340000|2021-10-12 16:49:00|10695|10680|10694.4|10679.4|10696.9|10681.9|10694.4|10679.4|2
1634057350000|2021-10-12 16:49:10|10694.8|10679.8|10695.4|10680.4|10695.4|10680.4|10694.8|10679.8|0
1634057360000|2021-10-12 16:49:20|10696.5|10681.5|10695.4|10680.4|10698.4|10683.4|10695.4|10680.4|1
1634057370000|2021-10-12 16:49:30|10695.2|10680.2|10695.5|10680.5|10695.5|10680.5|10695.2|10680.2|0
1634057380000|2021-10-12 16:49:40|10696|10681|10696|10681|10696|10681|10696|10681|0
1634057400000|2021-10-12 16:50:00|10694.9|10679.9|10695.5|10680.5|10695.5|10680.5|10694.9|10679.9|5
1634057410000|2021-10-12 16:50:10|10695.4|10680.4|10695|10680|10695.4|10680.4|10695|10680|1
1634057420000|2021-10-12 16:50:20|||||||||1
1634057430000|2021-10-12 16:50:30|10695.8|10680.8|10695.8|10680.8|10695.8|10680.8|10695.8|10680.8|0
1634057440000|2021-10-12 16:50:40|10696.5|10681.5|10696.7|10681.7|10696.7|10681.7|10696.5|10681.5|1
1634057450000|2021-10-12 16:50:50|||||||||1
1634057460000|2021-10-12 16:51:00|10695.7|10680.7|10695.8|10680.8|10695.8|10680.8|10695.7|10680.7|1
1634057470000|2021-10-12 16:51:10|10696.2|10681.2|10696.2|10681.2|10696.2|10681.2|10696.2|10681.2|0
1634057510000|2021-10-12 16:51:50|||||||||1
1634057520000|2021-10-12 16:52:00|10696.5|10681.5|10698.1|10683.1|10698.7|10683.7|10696.5|10681.5|3
1634057530000|2021-10-12 16:52:10|10697.2|10682.2|10697.2|10682.2|10697.2|10682.2|10697.2|10682.2|0
1634057540000|2021-10-12 16:52:20|10698.2|10683.2|10696.6|10681.6|10698.7|10683.7|10696.6|10681.6|2
1634057550000|2021-10-12 16:52:30|10696|10681|10696|10681|10696|10681|10696|10681|0
1634057560000|2021-10-12 16:52:40|10695.7|10680.7|10695.8|10680.8|10695.8|10680.8|10695.7|10680.7|1
1634057580000|2021-10-12 16:53:00|10694.3|10679.3|10695.2|10680.2|10695.2|10680.2|10694.3|10679.3|1
1634057600000|2021-10-12 16:53:20|10695.8|10680.8|10695.8|10680.8|10695.8|10680.8|10695.8|10680.8|1
1634057610000|2021-10-12 16:53:30|||||||||1
1634057620000|2021-10-12 16:53:40|10696.2|10681.2|10696.2|10681.2|10696.2|10681.2|10696.2|10681.2|0
1634057640000|2021-10-12 16:54:00|10696.3|10681.3|10703.2|10688.2|10707.7|10688.2|10696.3|10681.3|8
1634057650000|2021-10-12 16:54:10|10704.2|10689.2|10703.7|10688.7|10704.2|10689.2|10703.7|10688.7|0
1634057660000|2021-10-12 16:54:20|10704.7|10689.7|10705.7|10690.7|10705.7|10690.7|10704.2|10689.2|1
1634057670000|2021-10-12 16:54:30|10703.2|10688.2|10699.3|10684.3|10703.2|10688.2|10699.3|10684.3|7
1634057680000|2021-10-12 16:54:40|10699.5|10684.5|10697.5|10682.5|10699.5|10684.5|10697.5|10682.5|5
1634057690000|2021-10-12 16:54:50|10698.5|10683.5|10698.5|10683.5|10698.5|10683.5|10698.5|10683.5|2
1634057700000|2021-10-12 16:55:00|10701|10676|10700|10675|10701|10676|10700|10675|2
1634057710000|2021-10-12 16:55:10|10699.8|10674.8|10689.5|10674.5|10699.8|10677.9|10689.5|10674.5|3
1634057720000|2021-10-12 16:55:20|||||||||1
1634057730000|2021-10-12 16:55:30|10689.1|10674.1|10688.5|10673.5|10689.1|10674.1|10688.5|10673.5|1
1634057750000|2021-10-12 16:55:50|||||||||1
1634057760000|2021-10-12 16:56:00|10688.3|10673.3|10694|10679|10694|10679|10688|10673|4
1634057770000|2021-10-12 16:56:10|10701.5|10676.5|10697.2|10682.2|10701.5|10682.5|10696.5|10676.5|7
1634057780000|2021-10-12 16:56:20|10696.7|10681.7|10695.8|10680.8|10696.7|10681.7|10695.7|10680.7|0
1634057790000|2021-10-12 16:56:30|10696.2|10681.2|10694.2|10679.2|10696.2|10681.2|10694.2|10679.2|0
1634057800000|2021-10-12 16:56:40|||||||||1
1634057810000|2021-10-12 16:56:50|10693.7|10678.7|10693.7|10678.7|10694.2|10679.2|10693.7|10678.7|3
1634057820000|2021-10-12 16:57:00|10689.7|10674.7|10689.7|10674.7|10689.7|10674.7|10689.3|10674.3|15
1634057830000|2021-10-12 16:57:10|10688.7|10673.7|10689.7|10674.7|10689.7|10674.7|10688.7|10673.7|6
1634057850000|2021-10-12 16:57:30|10687.1|10672.1|10686.2|10671.2|10687.1|10672.1|10685.7|10670.7|1
1634057870000|2021-10-12 16:57:50|||||||||1
1634057880000|2021-10-12 16:58:00|||||||||2
1634057900000|2021-10-12 16:58:20|10679.2|10664.2|10678.2|10663.2|10679.2|10664.2|10676.5|10661.5|6
1634057910000|2021-10-12 16:58:30|10679.2|10664.2|10679|10664|10679.7|10664.7|10679|10664|0
1634057920000|2021-10-12 16:58:40|10680.2|10665.2|10679.7|10664.7|10680.2|10665.2|10679.7|10664.7|0
1634057930000|2021-10-12 16:58:50|10676.7|10661.7|10676.7|10661.7|10676.7|10661.7|10676.7|10661.7|1
1634057940000|2021-10-12 16:59:00|||||||||1
1634057950000|2021-10-12 16:59:10|10672.7|10657.7|10672.2|10657.2|10672.7|10657.7|10672.2|10657.2|15
1634057960000|2021-10-12 16:59:20|10671.8|10656.8|10671.7|10656.7|10671.8|10656.8|10668.2|10653.2|4
1634057970000|2021-10-12 16:59:30|10671.5|10656.5|10680.2|10665.2|10680.2|10665.2|10671.2|10656.2|8
1634057980000|2021-10-12 16:59:40|10679.5|10664.5|10681.7|10666.7|10681.7|10666.7|10679.3|10664.3|9
1634058030000|2021-10-12 17:00:30|||||||||1
1634058060000|2021-10-12 17:01:00|10682.6|10667.6|10682.6|10667.6|10682.6|10667.6|10682.6|10667.6|0
1634058070000|2021-10-12 17:01:10|10685.2|10670.2|10684.2|10669.2|10685.2|10670.2|10684.2|10669.2|1
1634058080000|2021-10-12 17:01:20|10683.4|10668.4|10682.2|10667.2|10683.4|10668.4|10682.2|10667.2|1
1634058090000|2021-10-12 17:01:30|10682.5|10667.5|10682.5|10667.5|10682.5|10667.5|10682.5|10667.5|0
1634058100000|2021-10-12 17:01:40|10683.2|10668.2|10683.7|10668.7|10684.2|10669.2|10683.2|10668.2|0
1634058110000|2021-10-12 17:01:50|10681.1|10666.1|10679.7|10664.7|10681.1|10666.1|10679.7|10664.7|2
1634058120000|2021-10-12 17:02:00|10679.2|10664.2|10679.2|10664.2|10679.2|10664.2|10679.2|10664.2|0
1634058140000|2021-10-12 17:02:20|10678.2|10663.2|10678.2|10663.2|10678.2|10663.2|10678.2|10663.2|1
1634058150000|2021-10-12 17:02:30|||||||||1
1634058180000|2021-10-12 17:03:00|10678.5|10663.5|10679.2|10664.2|10679.2|10664.2|10678.5|10663.5|5
1634058190000|2021-10-12 17:03:10|10679.5|10664.5|10679|10664|10679.5|10664.5|10679|10664|2
1634058200000|2021-10-12 17:03:20|10678|10663|10677.5|10662.5|10678|10663|10677.5|10662.5|1
1634058210000|2021-10-12 17:03:30|10678.1|10663.1|10678.4|10663.4|10678.4|10663.4|10678.1|10663.1|1
1634058220000|2021-10-12 17:03:40|10678.8|10663.8|10678.3|10663.3|10679.3|10664.3|10678.3|10663.3|2
1634058260000|2021-10-12 17:04:20|10678.6|10663.6|10678.6|10663.6|10681.1|10666.1|10678.6|10663.6|3
1634058330000|2021-10-12 17:05:30|||||||||1
1634058360000|2021-10-12 17:06:00|10676.6|10661.6|10681.4|10666.4|10681.4|10666.4|10676.6|10661.6|15
1634058400000|2021-10-12 17:06:40|10681.6|10666.6|10686.2|10671.2|10686.6|10671.6|10681.3|10666.3|27
1634058420000|2021-10-12 17:07:00|10685.6|10670.6|10685.2|10670.2|10685.6|10670.6|10685.2|10670.2|3
1634058460000|2021-10-12 17:07:40|10684.7|10669.7|10684.7|10669.7|10684.7|10669.7|10684.7|10669.7|0
1634058490000|2021-10-12 17:08:10|10685.4|10670.4|10685.7|10670.7|10685.7|10670.7|10685.4|10670.4|1
1634058500000|2021-10-12 17:08:20|10685.4|10670.4|10684.7|10669.7|10685.4|10670.4|10684.7|10669.7|2
1634058510000|2021-10-12 17:08:30|10685.1|10670.1|10685.1|10670.1|10685.1|10670.1|10685.1|10670.1|0
1634058570000|2021-10-12 17:09:30|10683.1|10668.1|10679.2|10664.2|10683.1|10668.1|10679.2|10664.2|2
1634058590000|2021-10-12 17:09:50|10678.2|10663.2|10676.8|10661.8|10678.2|10663.2|10676.8|10661.8|10
1634058600000|2021-10-12 17:10:00|10676.2|10661.2|10673.4|10658.4|10676.2|10661.2|10672.7|10657.7|0
1634058610000|2021-10-12 17:10:10|10674.4|10659.4|10674.4|10659.4|10674.4|10659.4|10673.4|10658.4|6
1634058640000|2021-10-12 17:10:40|10674.9|10659.9|10674.9|10659.9|10674.9|10659.9|10674.9|10659.9|1
1634058650000|2021-10-12 17:10:50|10674.4|10659.4|10674.4|10659.4|10674.4|10659.4|10674.4|10659.4|1
1634058660000|2021-10-12 17:11:00|10676.1|10661.1|10674.4|10659.4|10676.1|10661.1|10674.4|10659.4|3
1634058670000|2021-10-12 17:11:10|10673.9|10658.9|10672.7|10657.7|10673.9|10658.9|10672.7|10657.7|2
1634058690000|2021-10-12 17:11:30|||||||||1
1634058700000|2021-10-12 17:11:40|10673|10658|10673.2|10658.2|10673.2|10658.2|10673|10658|2
1634058720000|2021-10-12 17:12:00|10673|10658|10672.7|10657.7|10673|10658|10672.7|10657.7|0
1634058730000|2021-10-12 17:12:10|10672.5|10657.5|10672.2|10657.2|10672.5|10657.5|10672.2|10657.2|0
1634058740000|2021-10-12 17:12:20|10671.9|10656.9|10672.3|10657.3|10672.3|10657.3|10671.9|10656.9|19
1634058770000|2021-10-12 17:12:50|10672.7|10657.7|10672.7|10657.7|10672.7|10657.7|10672.7|10657.7|8
1634058780000|2021-10-12 17:13:00|10672.2|10657.2|10671.7|10656.7|10672.2|10657.2|10671.7|10656.7|17
1634058790000|2021-10-12 17:13:10|10670.7|10655.7|10665.7|10650.7|10670.7|10655.7|10665.7|10650.7|17
1634058800000|2021-10-12 17:13:20|10664.1|10649.1|10664.1|10649.1|10664.1|10649.1|10664.1|10649.1|35
1634058810000|2021-10-12 17:13:30|||||||||13
1634058820000|2021-10-12 17:13:40|10667.1|10652.1|10664.6|10649.6|10667.1|10652.1|10664.1|10649.1|5
1634058830000|2021-10-12 17:13:50|10660.4|10645.4|10660.4|10645.4|10660.4|10645.4|10659.4|10644.4|14
1634058840000|2021-10-12 17:14:00|10660.3|10645.3|10659.9|10644.9|10660.3|10645.3|10659.9|10644.9|5
1634058850000|2021-10-12 17:14:10|||||||||2
1634058870000|2021-10-12 17:14:30|10660.1|10645.1|10660.1|10645.1|10660.1|10645.1|10660.1|10645.1|1
1634058880000|2021-10-12 17:14:40|10660.3|10645.3|10660.3|10645.3|10660.3|10645.3|10660.3|10645.3|1
1634058890000|2021-10-12 17:14:50|10660.6|10645.6|10662.4|10647.4|10662.4|10647.4|10660.6|10645.6|8
1634058900000|2021-10-12 17:15:00|10661.8|10646.8|10661.8|10646.8|10661.8|10646.8|10661.8|10646.8|3
1634058910000|2021-10-12 17:15:10|10662.1|10647.1|10662.1|10647.1|10662.1|10647.1|10662.1|10647.1|0
1634058930000|2021-10-12 17:15:30|10661.8|10646.8|10659.8|10644.8|10661.8|10646.8|10659.8|10644.8|2
1634058950000|2021-10-12 17:15:50|10660.8|10645.8|10658.8|10643.8|10660.8|10645.8|10658.8|10643.8|2
1634058970000|2021-10-12 17:16:10|10659.1|10644.1|10659.1|10644.1|10659.1|10644.1|10658.8|10643.8|2
1634058990000|2021-10-12 17:16:30|10657.4|10642.4|10656.4|10641.4|10657.4|10642.4|10656.4|10641.4|5
1634059000000|2021-10-12 17:16:40|10650|10635|10640.4|10625.4|10650|10635|10640.4|10625.4|4
1634059010000|2021-10-12 17:16:50|10647.1|10632.1|10647.1|10632.1|10647.1|10632.1|10647.1|10632.1|10
1634059020000|2021-10-12 17:17:00|10648.1|10633.1|10650.6|10635.6|10650.7|10635.7|10648.1|10633.1|8
1634059030000|2021-10-12 17:17:10|10650.4|10635.4|10649.6|10634.6|10650.4|10635.4|10649.6|10634.6|1
1634059050000|2021-10-12 17:17:30|10648.7|10633.7|10649.6|10634.6|10649.6|10634.6|10648.7|10633.7|14
1634059060000|2021-10-12 17:17:40|10650|10635|10649.6|10634.6|10650.6|10635.6|10649.6|10634.6|3
1634059070000|2021-10-12 17:17:50|10650.2|10635.2|10650.2|10635.2|10650.2|10635.2|10650.2|10635.2|1
1634059080000|2021-10-12 17:18:00|10650.6|10635.6|10650.6|10635.6|10650.6|10635.6|10650.6|10635.6|0
1634059090000|2021-10-12 17:18:10|10651.2|10636.2|10651.2|10636.2|10651.9|10636.9|10651.2|10636.2|2
1634059100000|2021-10-12 17:18:20|10651.4|10636.4|10652.2|10637.2|10652.2|10637.2|10651.4|10636.4|0
1634059110000|2021-10-12 17:18:30|10650.4|10635.4|10644.6|10629.6|10650.4|10635.4|10644.6|10629.6|4
1634059130000|2021-10-12 17:18:50|10643.4|10628.4|10643.4|10628.4|10643.4|10628.4|10643.4|10628.4|0
1634059180000|2021-10-12 17:19:40|10644.5|10629.5|10644.5|10629.5|10644.5|10629.5|10644.5|10629.5|17
1634059200000|2021-10-12 17:20:00|10644.8|10629.8|10644.8|10629.8|10644.8|10629.8|10644.8|10629.8|0
1634059230000|2021-10-12 17:20:30|10645.3|10630.3|10648.6|10633.6|10648.6|10633.6|10645.3|10630.3|8
1634059240000|2021-10-12 17:20:40|10648.1|10633.1|10648.1|10633.1|10648.1|10633.1|10648.1|10633.1|1
1634059250000|2021-10-12 17:20:50|10647.6|10632.6|10647.6|10632.6|10647.6|10632.6|10647.6|10632.6|2
1634059260000|2021-10-12 17:21:00|||||||||10
1634059270000|2021-10-12 17:21:10|10647.3|10632.3|10647.3|10632.3|10647.3|10632.3|10647.3|10632.3|0
1634059280000|2021-10-12 17:21:20|10646|10631|10643.6|10628.6|10646|10631|10643.6|10628.6|1
1634059290000|2021-10-12 17:21:30|10643.8|10628.8|10643.8|10628.8|10643.8|10628.8|10643.8|10628.8|3
1634059300000|2021-10-12 17:21:40|10643.5|10628.5|10643.5|10628.5|10643.5|10628.5|10643.5|10628.5|0
1634059330000|2021-10-12 17:22:10|10643.1|10628.1|10639.1|10624.1|10643.1|10628.1|10639.1|10624.1|0
1634059370000|2021-10-12 17:22:50|10638.6|10623.6|10636.6|10621.6|10638.6|10623.6|10636.6|10621.6|1
1634059380000|2021-10-12 17:23:00|||||||||3
1634059400000|2021-10-12 17:23:20|||||||||4
1634059410000|2021-10-12 17:23:30|10636.1|10621.1|10631.6|10616.6|10636.1|10621.1|10631.6|10616.6|6
1634059420000|2021-10-12 17:23:40|10632.1|10617.1|10637.1|10622.1|10637.6|10622.6|10632.1|10617.1|7
1634059430000|2021-10-12 17:23:50|10637.5|10622.5|10635.5|10620.5|10637.5|10622.5|10635.5|10620.5|1
1634059440000|2021-10-12 17:24:00|10634.5|10619.5|10633|10618|10634.5|10619.5|10633|10618|2
1634059460000|2021-10-12 17:24:20|||||||||1
1634059490000|2021-10-12 17:24:50|||||||||1
1634059500000|2021-10-12 17:25:00|10633.3|10618.3|10636.3|10621.3|10636.3|10621.3|10633.3|10618.3|7
1634059510000|2021-10-12 17:25:10|10637.6|10622.6|10637.9|10622.9|10637.9|10622.9|10637.6|10622.6|4
1634059530000|2021-10-12 17:25:30|10637.3|10622.3|10634|10619|10637.3|10622.3|10634|10619|1
1634059540000|2021-10-12 17:25:40|10634.3|10619.3|10633.5|10618.5|10634.3|10619.3|10633.3|10618.3|1
1634059550000|2021-10-12 17:25:50|10633.8|10618.8|10638.3|10623.3|10638.9|10623.9|10633.8|10618.8|1
1634059570000|2021-10-12 17:26:10|10636.3|10621.3|10636.3|10621.3|10636.3|10621.3|10636.3|10621.3|4
1634059590000|2021-10-12 17:26:30|10636.5|10621.5|10636.8|10621.8|10636.8|10621.8|10636.5|10621.5|0
1634059600000|2021-10-12 17:26:40|10635.3|10620.3|10628.8|10613.8|10635.3|10620.3|10628.8|10613.8|10
1634059610000|2021-10-12 17:26:50|10629.1|10614.1|10628.5|10613.5|10629.1|10614.1|10628.5|10613.5|27
1634059620000|2021-10-12 17:27:00|10628.6|10613.6|10628.5|10613.5|10628.6|10613.6|10628.5|10613.5|1
1634059640000|2021-10-12 17:27:20|10628.1|10613.1|10628.1|10613.1|10628.1|10613.1|10628.1|10613.1|1
1634059650000|2021-10-12 17:27:30|10624.1|10609.1|10626.8|10611.8|10626.8|10611.8|10624.1|10609.1|12
1634059660000|2021-10-12 17:27:40|10627.1|10612.1|10626.5|10611.5|10627.5|10612.5|10626.5|10611.5|1
1634059670000|2021-10-12 17:27:50|10626.3|10611.3|10626.3|10611.3|10626.3|10611.3|10626.3|10611.3|1
1634059680000|2021-10-12 17:28:00|10626.1|10611.1|10623.8|10608.8|10626.1|10611.1|10623.8|10608.8|0
1634059720000|2021-10-12 17:28:40|10624.5|10609.5|10625.5|10610.5|10625.5|10610.5|10624.5|10609.5|3
1634059730000|2021-10-12 17:28:50|||||||||1
1634059740000|2021-10-12 17:29:00|10625.8|10610.8|10626.5|10611.5|10626.5|10611.5|10625.8|10610.8|2
1634059750000|2021-10-12 17:29:10|10624.9|10609.9|10612.6|10597.6|10624.9|10609.9|10612.6|10597.6|4
1634059760000|2021-10-12 17:29:20|10613.1|10598.1|10611.6|10596.6|10613.9|10598.9|10611.6|10596.6|33
1634059770000|2021-10-12 17:29:30|10611.4|10596.4|10570.5|10555.5|10611.4|10596.4|10570.3|10555.3|132
1634059780000|2021-10-12 17:29:40|10570.7|10555.7|10582.5|10567.5|10584.7|10569.7|10570.7|10555.7|32
1634059790000|2021-10-12 17:29:50|10587.7|10572.7|10584.2|10569.2|10587.7|10572.7|10584.2|10569.2|4
1634059800000|2021-10-12 17:30:00|10583.7|10568.7|10582.2|10567.2|10584.2|10569.2|10582.2|10567.2|11
1634059810000|2021-10-12 17:30:10|10581.7|10566.7|10581.8|10566.8|10581.8|10566.8|10581.7|10566.7|1
1634059820000|2021-10-12 17:30:20|10580.3|10565.3|10578.2|10563.2|10580.5|10565.5|10578.2|10563.2|3
1634059830000|2021-10-12 17:30:30|10577.5|10562.5|10576.2|10561.2|10577.5|10562.5|10576.2|10561.2|2
1634059840000|2021-10-12 17:30:40|10578.2|10563.2|10577.2|10562.2|10578.7|10563.7|10577.2|10562.2|3
1634059850000|2021-10-12 17:30:50|10577.7|10562.7|10578.7|10563.7|10578.7|10563.7|10577.7|10562.7|6
1634059860000|2021-10-12 17:31:00|10579.2|10564.2|10580.2|10565.2|10580.2|10565.2|10579.2|10564.2|1
1634059870000|2021-10-12 17:31:10|10585.2|10570.2|10585.7|10570.7|10586.2|10571.2|10585.2|10570.2|28
1634059880000|2021-10-12 17:31:20|10587.2|10572.2|10587.2|10572.2|10587.2|10572.2|10587.2|10572.2|0
1634059890000|2021-10-12 17:31:30|10588.8|10573.8|10588.7|10573.7|10589.3|10574.3|10588.4|10573.4|2
1634059900000|2021-10-12 17:31:40|10588.3|10573.3|10587.7|10572.7|10588.3|10573.3|10587.7|10572.7|0
1634059920000|2021-10-12 17:32:00|10590.2|10575.2|10588.8|10573.8|10590.2|10575.2|10588.8|10573.8|2
1634059930000|2021-10-12 17:32:10|10587.2|10572.2|10585.2|10570.2|10587.2|10572.2|10585.2|10570.2|0
1634059940000|2021-10-12 17:32:20|10586.7|10571.7|10586.7|10571.7|10586.7|10571.7|10586.7|10571.7|15
1634059950000|2021-10-12 17:32:30|10586.5|10571.5|10586.2|10571.2|10586.5|10571.5|10586.2|10571.2|11
1634059970000|2021-10-12 17:32:50|10587.1|10572.1|10592.1|10577.1|10593.6|10578.6|10587.1|10572.1|40
1634059980000|2021-10-12 17:33:00|10592.5|10577.5|10591.4|10576.4|10592.5|10577.5|10591.4|10576.4|2
1634059990000|2021-10-12 17:33:10|10593|10578|10593|10578|10593|10578|10593|10578|5
1634060000000|2021-10-12 17:33:20|10593.1|10578.1|10593.1|10578.1|10593.1|10578.1|10593.1|10578.1|15
1634060010000|2021-10-12 17:33:30|10590.3|10575.3|10584.3|10569.3|10590.3|10575.3|10582.6|10567.6|12
1634060020000|2021-10-12 17:33:40|10586.8|10571.8|10587.3|10572.3|10587.5|10572.5|10586.8|10571.8|16
1634060030000|2021-10-12 17:33:50|10587.5|10572.5|10586|10571|10587.5|10572.5|10586|10571|0
1634060040000|2021-10-12 17:34:00|10585.6|10570.6|10585.5|10570.5|10585.6|10570.6|10585.5|10570.5|1
1634060050000|2021-10-12 17:34:10|10585.1|10570.1|10584.2|10569.2|10585.1|10570.1|10584.2|10569.2|30
1634060060000|2021-10-12 17:34:20|10584.5|10569.5|10586.9|10571.9|10586.9|10571.9|10584.5|10569.5|2
1634060070000|2021-10-12 17:34:30|10587.8|10572.8|10587.9|10572.9|10587.9|10572.9|10587.8|10572.8|1
1634060080000|2021-10-12 17:34:40|10590.2|10575.2|10590.2|10575.2|10590.2|10575.2|10590.2|10575.2|0
1634060090000|2021-10-12 17:34:50|10588.2|10573.2|10591.9|10576.9|10591.9|10576.9|10588.2|10573.2|4
1634060100000|2021-10-12 17:35:00|10592.9|10577.9|10593.4|10578.4|10593.4|10578.4|10592.9|10577.9|0
1634060110000|2021-10-12 17:35:10|10593.9|10578.9|10594.9|10579.9|10594.9|10579.9|10593.9|10578.9|0
1634060120000|2021-10-12 17:35:20|10597.9|10582.9|10595.9|10580.9|10597.9|10582.9|10594.9|10579.9|5
1634060130000|2021-10-12 17:35:30|10596.4|10581.4|10595.5|10580.5|10597.9|10582.9|10595.5|10580.5|13
1634060140000|2021-10-12 17:35:40|10595.2|10580.2|10595.2|10580.2|10595.2|10580.2|10595.2|10580.2|7
1634060150000|2021-10-12 17:35:50|10594.9|10579.9|10597.2|10582.2|10597.2|10582.2|10594.9|10579.9|4
1634060160000|2021-10-12 17:36:00|10597.4|10582.4|10597.4|10582.4|10597.4|10582.4|10597.4|10582.4|1
1634060170000|2021-10-12 17:36:10|10597.7|10582.7|10597.7|10582.7|10597.7|10582.7|10597.7|10582.7|0
1634060180000|2021-10-12 17:36:20|10601.7|10586.7|10607.2|10592.2|10607.2|10592.2|10601.7|10586.7|14
1634060190000|2021-10-12 17:36:30|10606.7|10591.7|10605|10590|10606.7|10591.7|10605|10590|2
1634060200000|2021-10-12 17:36:40|||||||||1
1634060210000|2021-10-12 17:36:50|10603.5|10588.5|10603.5|10588.5|10603.5|10588.5|10603|10588|40
1634060220000|2021-10-12 17:37:00|10603.3|10588.3|10597.6|10582.6|10603.3|10588.3|10597.6|10582.6|4
1634060230000|2021-10-12 17:37:10|10597.5|10582.5|10595.1|10580.1|10597.5|10582.5|10595.1|10580.1|0
1634060240000|2021-10-12 17:37:20|10594|10579|10592.8|10577.8|10594|10579|10592.8|10577.8|0
1634060250000|2021-10-12 17:37:30|10592.5|10577.5|10590.6|10575.6|10592.5|10577.5|10590.6|10575.6|2
1634060260000|2021-10-12 17:37:40|10590.3|10575.3|10590.3|10575.3|10590.3|10575.3|10590.3|10575.3|0
1634060270000|2021-10-12 17:37:50|10590.5|10575.5|10590.5|10575.5|10590.5|10575.5|10589.8|10574.8|2
1634060280000|2021-10-12 17:38:00|10590.9|10575.9|10595|10580|10595|10580|10590.9|10575.9|7
1634060300000|2021-10-12 17:38:20|10594.7|10579.7|10594.5|10579.5|10594.7|10579.7|10594.5|10579.5|2
1634060310000|2021-10-12 17:38:30|10594.7|10579.7|10595|10580|10595|10580|10594.7|10579.7|0
1634060320000|2021-10-12 17:38:40|10595.2|10580.2|10595.2|10580.2|10595.2|10580.2|10595.2|10580.2|1
1634060330000|2021-10-12 17:38:50|10595.5|10580.5|10594|10579|10595.5|10580.5|10594|10579|1
1634060340000|2021-10-12 17:39:00|10593.6|10578.6|10594.5|10579.5|10594.5|10579.5|10593.6|10578.6|4
1634060350000|2021-10-12 17:39:10|10593|10578|10593|10578|10593|10578|10593|10578|6
1634060360000|2021-10-12 17:39:20|10593.5|10578.5|10592.1|10577.1|10593.5|10578.5|10592.1|10577.1|3
1634060390000|2021-10-12 17:39:50|10591.6|10576.6|10590.6|10575.6|10591.6|10576.6|10590.6|10575.6|1
1634060400000|2021-10-12 17:40:00|10593|10578|10593.7|10578.7|10593.7|10578.7|10593|10578|2
1634060410000|2021-10-12 17:40:10|10595|10580|10591.1|10576.1|10595|10580|10591.1|10576.1|4
1634060420000|2021-10-12 17:40:20|10590.8|10575.8|10578.3|10563.3|10590.8|10575.8|10578.3|10561.7|13
1634060430000|2021-10-12 17:40:30|10577|10562|10574.8|10559.8|10577|10562|10574.8|10559.8|2
1634060440000|2021-10-12 17:40:40|10575.2|10560.2|10581.3|10566.3|10581.3|10566.3|10575.2|10560.2|2
1634060450000|2021-10-12 17:40:50|10579.5|10564.5|10579.5|10564.5|10579.5|10564.5|10579.5|10564.5|0
1634060460000|2021-10-12 17:41:00|10579.3|10564.3|10583|10568|10583|10568|10579.3|10564.3|1
1634060470000|2021-10-12 17:41:10|10583.3|10568.3|10583.3|10568.3|10583.3|10568.3|10583.3|10568.3|1
1634060480000|2021-10-12 17:41:20|10583|10568|10581.5|10566.5|10583|10568|10581.5|10566.5|3
1634060510000|2021-10-12 17:41:50|10581.9|10566.9|10580.5|10565.5|10581.9|10566.9|10580.5|10565.5|9
1634060520000|2021-10-12 17:42:00|10580.9|10565.9|10583.2|10568.2|10583.2|10568.2|10580.9|10565.9|2
1634060530000|2021-10-12 17:42:10|10582.8|10567.8|10583.1|10568.1|10583.1|10568.1|10582.5|10567.5|6
1634060540000|2021-10-12 17:42:20|10582.5|10567.5|10582.1|10567.1|10582.5|10567.5|10582.1|10567.1|14
1634060560000|2021-10-12 17:42:40|10582|10567|10581|10566|10582|10567|10581|10566|7
1634060570000|2021-10-12 17:42:50|10579.5|10564.5|10577.3|10562.3|10579.5|10564.5|10577.3|10562.3|1
1634060580000|2021-10-12 17:43:00|10578.5|10563.5|10574|10559|10578.5|10563.5|10574|10559|4
1634060590000|2021-10-12 17:43:10|10573.5|10558.5|10568|10553|10573.5|10558.5|10568|10553|26
1634060600000|2021-10-12 17:43:20|10570.6|10555.6|10569.6|10554.6|10570.6|10555.6|10569.6|10554.6|5
1634060610000|2021-10-12 17:43:30|||||||||1
1634060630000|2021-10-12 17:43:50|10574.1|10559.1|10575.1|10560.1|10576.6|10561.6|10574.1|10559.1|1
1634060640000|2021-10-12 17:44:00|10575.5|10560.5|10579.6|10564.6|10580|10565|10575.5|10560.5|1
1634060660000|2021-10-12 17:44:20|10577.6|10562.6|10576.8|10561.8|10577.6|10562.6|10576.8|10561.8|4
1634060670000|2021-10-12 17:44:30|10577.1|10562.1|10574.1|10559.1|10577.1|10562.1|10574.1|10559.1|0
1634060680000|2021-10-12 17:44:40|10573.6|10558.6|10573.6|10558.6|10573.6|10558.6|10573.6|10558.6|0
1634060690000|2021-10-12 17:44:50|10571.8|10556.8|10568.8|10553.8|10571.8|10556.8|10568.8|10553.8|14
1634060700000|2021-10-12 17:45:00|10569|10554|10570.5|10555.5|10570.5|10555.5|10569|10554|10
1634060710000|2021-10-12 17:45:10|10571|10556|10572|10557|10572|10557|10571|10556|0
1634060720000|2021-10-12 17:45:20|10572.1|10557.1|10571.6|10556.6|10572.1|10557.1|10571.6|10556.6|1
1634060730000|2021-10-12 17:45:30|10571.8|10556.8|10572.1|10557.1|10572.1|10557.1|10571.8|10556.8|0
1634060740000|2021-10-12 17:45:40|||||||||1
1634060750000|2021-10-12 17:45:50|10574.6|10559.6|10576.1|10561.1|10576.1|10561.1|10574.6|10559.6|5
1634060760000|2021-10-12 17:46:00|10577.6|10562.6|10577.1|10562.1|10577.6|10562.6|10574.6|10559.6|3
1634060770000|2021-10-12 17:46:10|10575.2|10560.2|10564.6|10549.6|10575.2|10560.2|10564.6|10549.6|28
1634060780000|2021-10-12 17:46:20|10564.8|10549.8|10563.6|10548.6|10565.1|10550.1|10563.6|10548.6|9
1634060790000|2021-10-12 17:46:30|10562.1|10547.1|10562.1|10547.1|10562.1|10547.1|10562.1|10547.1|1
1634060800000|2021-10-12 17:46:40|10562.5|10547.5|10562.5|10547.5|10562.5|10547.5|10562.5|10547.5|2
1634060810000|2021-10-12 17:46:50|10561.6|10546.6|10565.1|10550.1|10565.1|10550.1|10561.6|10546.6|16
1634060820000|2021-10-12 17:47:00|10565.5|10550.5|10567.1|10552.1|10567.1|10552.1|10565.5|10550.5|8
1634060830000|2021-10-12 17:47:10|10566.6|10551.6|10566.1|10551.1|10566.6|10551.6|10565.1|10550.1|3
1634060840000|2021-10-12 17:47:20|||||||||2
1634060870000|2021-10-12 17:47:50|10565.1|10550.1|10564.1|10549.1|10565.1|10550.1|10564.1|10549.1|3
1634060880000|2021-10-12 17:48:00|10564.3|10549.3|10565.3|10550.3|10565.6|10550.6|10564.3|10549.3|1
1634060890000|2021-10-12 17:48:10|10564.6|10549.6|10565|10550|10565|10550|10564.6|10549.6|2
1634060900000|2021-10-12 17:48:20|10565.1|10550.1|10561.6|10546.6|10565.1|10550.1|10561.6|10546.6|3
1634060910000|2021-10-12 17:48:30|10546|10531|10542|10527|10546|10531|10542|10527|34
1634060920000|2021-10-12 17:48:40|10542.7|10527.7|10542.6|10527.6|10546.2|10531.2|10542.6|10527.6|29
1634060930000|2021-10-12 17:48:50|10543.1|10528.1|10542.2|10527.2|10543.1|10528.1|10542.2|10527.2|37
1634060940000|2021-10-12 17:49:00|10542.4|10527.4|10546.9|10531.9|10548.9|10533.9|10542.4|10527.4|13
1634060950000|2021-10-12 17:49:10|10551.4|10536.4|10552.9|10537.9|10552.9|10537.9|10551.4|10536.4|29
1634060960000|2021-10-12 17:49:20|10554.2|10539.2|10551|10536|10554.7|10539.7|10551|10536|25
1634060970000|2021-10-12 17:49:30|10550.7|10535.7|10552.2|10537.2|10552.2|10537.2|10549.5|10534.5|13
1634060980000|2021-10-12 17:49:40|10559.5|10544.5|10561|10546|10563.4|10548.4|10558|10543|2
1634060990000|2021-10-12 17:49:50|10558|10543|10562.6|10547.6|10563.6|10548.6|10557.6|10542.6|20
1634061000000|2021-10-12 17:50:00|10562.8|10547.8|10563.6|10548.6|10563.6|10548.6|10562.8|10547.8|0
1634061010000|2021-10-12 17:50:10|10563.3|10548.3|10563.3|10548.3|10563.3|10548.3|10563.3|10548.3|0
1634061020000|2021-10-12 17:50:20|10563.1|10548.1|10565.8|10550.8|10565.8|10550.8|10563.1|10548.1|7
1634061030000|2021-10-12 17:50:30|10566.3|10551.3|10569.8|10554.8|10571.6|10556.6|10566.3|10551.3|4
1634061050000|2021-10-12 17:50:50|10569|10554|10569.8|10554.8|10569.8|10554.8|10567.8|10552.8|2
1634061060000|2021-10-12 17:51:00|10572|10557|10572.8|10557.8|10575.8|10560.8|10572|10557|18
1634061070000|2021-10-12 17:51:10|10571.8|10556.8|10572.4|10557.4|10572.4|10557.4|10570.3|10555.3|7
1634061080000|2021-10-12 17:51:20|10571.8|10556.8|10571.8|10556.8|10571.8|10556.8|10571.4|10556.4|4
1634061090000|2021-10-12 17:51:30|10572.9|10557.9|10572.9|10557.9|10572.9|10557.9|10572.9|10557.9|1
1634061100000|2021-10-12 17:51:40|10572.4|10557.4|10572.4|10557.4|10572.4|10557.4|10572.4|10557.4|0
1634061110000|2021-10-12 17:51:50|10573.1|10558.1|10575.4|10560.4|10575.4|10560.4|10573.1|10558.1|8
1634061120000|2021-10-12 17:52:00|10586.4|10571.4|10592.7|10577.7|10595.4|10580.4|10586.4|10571.4|83
1634061130000|2021-10-12 17:52:10|10593.4|10578.4|10593.2|10578.2|10594.7|10579.7|10593.2|10578.2|3
1634061140000|2021-10-12 17:52:20|10592.9|10577.9|10592.7|10577.7|10592.9|10577.9|10592.7|10577.7|3
1634061150000|2021-10-12 17:52:30|10590.5|10575.5|10585.7|10570.7|10590.5|10575.5|10585.7|10570.7|2
1634061160000|2021-10-12 17:52:40|10586|10571|10581.6|10566.6|10586|10571|10581.6|10566.6|16
1634061170000|2021-10-12 17:52:50|10581.8|10566.8|10584.1|10569.1|10584.1|10569.1|10581.6|10566.6|1
1634061190000|2021-10-12 17:53:10|10583.9|10568.9|10575.7|10538.2|10583.9|10568.9|10575.7|10538.2|3
1634061200000|2021-10-12 17:53:20|10570.4|10545.4|10575.7|10538.2|10575.7|10547|10570.4|10538.2|3
1634061230000|2021-10-12 17:53:50|10576.1|10538.6|10563.7|10548.7|10576.1|10548.7|10563.7|10538.6|1
1634061240000|2021-10-12 17:54:00|10561.5|10546.5|10561|10546|10564|10549|10561|10546|5
1634061250000|2021-10-12 17:54:10|10558.6|10543.6|10558.1|10543.1|10558.6|10543.6|10558.1|10543.1|5
1634061260000|2021-10-12 17:54:20|10557.4|10542.4|10553|10538|10558.6|10543.6|10553|10538|9
1634061270000|2021-10-12 17:54:30|10559.2|10544.2|10559.2|10544.2|10559.2|10544.2|10559.2|10544.2|20
1634061280000|2021-10-12 17:54:40|10560.2|10545.2|10557.2|10542.2|10560.2|10545.2|10557.2|10542.2|1
1634061290000|2021-10-12 17:54:50|10556.4|10541.4|10558.7|10543.7|10558.7|10543.7|10556.4|10541.4|2
1634061300000|2021-10-12 17:55:00|10559.7|10544.7|10562.2|10547.2|10562.2|10547.2|10559.7|10544.7|4
1634061310000|2021-10-12 17:55:10|10564.1|10549.1|10567.7|10552.7|10567.7|10552.7|10564.1|10549.1|1
1634061320000|2021-10-12 17:55:20|10568.7|10553.7|10571.2|10556.2|10572.2|10557.2|10568.7|10553.7|3
1634061330000|2021-10-12 17:55:30|10568.8|10553.8|10568.8|10553.8|10568.8|10553.8|10568.8|10553.8|2
1634061350000|2021-10-12 17:55:50|10567.7|10552.7|10571.7|10556.7|10571.7|10556.7|10566.7|10551.7|3
1634061360000|2021-10-12 17:56:00|10572.7|10557.7|10572.7|10557.7|10572.7|10557.7|10572.7|10557.7|0
1634061370000|2021-10-12 17:56:10|10572.1|10557.1|10571.7|10556.7|10572.1|10557.1|10571.2|10556.2|4
1634061380000|2021-10-12 17:56:20|10572.7|10557.7|10572.2|10557.2|10572.7|10557.7|10571.8|10556.8|4
1634061390000|2021-10-12 17:56:30|10571.2|10556.2|10571.2|10556.2|10571.2|10556.2|10571.2|10556.2|1
1634061400000|2021-10-12 17:56:40|10569.2|10554.2|10569.2|10554.2|10569.2|10554.2|10569.2|10554.2|3
1634061410000|2021-10-12 17:56:50|10571.2|10556.2|10575.6|10560.6|10576.2|10561.2|10571.2|10556.2|8
1634061420000|2021-10-12 17:57:00|10575|10560|10581.2|10566.2|10581.2|10566.2|10575|10560|2
1634061430000|2021-10-12 17:57:10|10580.7|10565.7|10575.7|10560.7|10580.7|10565.7|10575|10560|18
1634061440000|2021-10-12 17:57:20|10575.3|10560.3|10576.7|10561.7|10576.7|10561.7|10574.8|10559.8|10
1634061450000|2021-10-12 17:57:30|10577.2|10562.2|10580.7|10565.7|10580.7|10565.7|10577.2|10562.2|1
1634061460000|2021-10-12 17:57:40|10580.3|10565.3|10579.7|10564.7|10580.3|10565.3|10579.7|10564.7|0
1634061470000|2021-10-12 17:57:50|10577.7|10562.7|10572.7|10557.7|10577.7|10562.7|10572.2|10557.2|4
1634061480000|2021-10-12 17:58:00|10574.2|10559.2|10574.2|10559.2|10574.2|10559.2|10574.2|10559.2|1
1634061490000|2021-10-12 17:58:10|10575.7|10560.7|10581.2|10566.2|10581.2|10566.2|10575.7|10560.7|3
1634061500000|2021-10-12 17:58:20|10580.6|10565.6|10579.7|10564.7|10580.6|10565.6|10579.7|10564.7|3
1634061510000|2021-10-12 17:58:30|10580.2|10565.2|10580.2|10565.2|10580.2|10565.2|10580.2|10565.2|0
1634061520000|2021-10-12 17:58:40|10580|10565|10584.7|10569.7|10585.2|10570.2|10579.7|10564.7|16
1634061530000|2021-10-12 17:58:50|10585|10570|10584.2|10569.2|10585.2|10570.2|10584.2|10569.2|2
1634061540000|2021-10-12 17:59:00|||||||||1
1634061550000|2021-10-12 17:59:10|10585.3|10570.3|10585.3|10570.3|10585.3|10570.3|10585.3|10570.3|1
1634061560000|2021-10-12 17:59:20|10584.7|10569.7|10583.8|10568.8|10584.7|10569.7|10583.8|10568.8|2
1634061570000|2021-10-12 17:59:30|10583.4|10568.4|10581.9|10566.9|10583.4|10568.4|10581.9|10566.9|1
1634061580000|2021-10-12 17:59:40|||||||||1
1634061590000|2021-10-12 17:59:50|10582.4|10567.4|10581.6|10566.6|10582.4|10567.4|10581.6|10566.6|33
1634061600000|2021-10-12 18:00:00|10582.6|10567.6|10583.1|10568.1|10583.3|10568.3|10582.6|10567.6|2
1634061610000|2021-10-12 18:00:10|10582.8|10567.8|10582.8|10567.8|10583.3|10568.3|10582.8|10567.8|15
1634061620000|2021-10-12 18:00:20|10583.1|10568.1|10582.8|10567.8|10583.1|10568.1|10582.8|10567.8|11
1634061630000|2021-10-12 18:00:30|10578.2|10563.2|10574.9|10559.9|10578.2|10563.2|10574.8|10559.8|7
1634061640000|2021-10-12 18:00:40|10574.6|10559.6|10570.3|10555.3|10574.6|10559.6|10570.3|10555.3|7
1634061650000|2021-10-12 18:00:50|10569.1|10554.1|10562.6|10547.6|10569.1|10554.1|10562.6|10547.6|5
1634061660000|2021-10-12 18:01:00|10563.1|10548.1|10557.6|10542.6|10563.1|10548.1|10557.6|10542.6|3
1634061670000|2021-10-12 18:01:10|10558.1|10543.1|10559.1|10544.1|10559.1|10544.1|10558.1|10543.1|18
1634061680000|2021-10-12 18:01:20|10559.6|10544.6|10560.4|10545.4|10560.4|10545.4|10559.6|10544.6|2
1634061690000|2021-10-12 18:01:30|10560.8|10545.8|10556.7|10541.7|10561.4|10546.4|10556.7|10541.7|27
1634061700000|2021-10-12 18:01:40|10556.5|10541.5|10553.7|10538.7|10556.5|10541.5|10553.7|10538.7|19
1634061710000|2021-10-12 18:01:50|10552.4|10537.4|10555.9|10540.9|10555.9|10540.9|10551.4|10536.4|17
1634061720000|2021-10-12 18:02:00|10556.9|10541.9|10559.4|10544.4|10559.4|10544.4|10556.9|10541.9|1
1634061730000|2021-10-12 18:02:10|10559.9|10544.9|10559.9|10544.9|10559.9|10544.9|10559.9|10544.9|0
1634061740000|2021-10-12 18:02:20|10560.9|10545.9|10561.4|10546.4|10561.4|10546.4|10560.9|10545.9|10
1634061750000|2021-10-12 18:02:30|10561.6|10546.6|10561.2|10546.2|10563.4|10548.4|10561.2|10546.2|3
1634061760000|2021-10-12 18:02:40|10561.4|10546.4|10561.4|10546.4|10561.4|10546.4|10561.4|10546.4|3
1634061770000|2021-10-12 18:02:50|10560.2|10545.2|10560.2|10545.2|10560.2|10545.2|10560.2|10545.2|6
1634061780000|2021-10-12 18:03:00|10559|10544|10554.4|10539.4|10559|10544|10554.2|10539.2|9
1634061790000|2021-10-12 18:03:10|10554.9|10539.9|10547.2|10532.2|10555.9|10540.9|10547.2|10532.2|3
1634061800000|2021-10-12 18:03:20|10547.8|10532.8|10546.5|10531.5|10547.8|10532.8|10546.5|10531.5|4
1634061810000|2021-10-12 18:03:30|10546.2|10531.2|10529|10514|10546.2|10531.2|10529|10514|85
1634061820000|2021-10-12 18:03:40|10528|10513|10526.5|10511.5|10528|10513|10526.5|10511.5|4
1634061830000|2021-10-12 18:03:50|10526.8|10511.8|10520|10505|10527|10512|10520|10505|32
1634061840000|2021-10-12 18:04:00|10516.5|10501.5|10502.3|10487.3|10516.8|10501.8|10502.3|10487.3|59
1634061850000|2021-10-12 18:04:10|10503.9|10488.9|10504|10489|10504|10489|10503.9|10488.9|16
1634061860000|2021-10-12 18:04:20|10502.3|10487.3|10499.8|10484.8|10502.3|10487.3|10499.8|10484.8|18
1634061870000|2021-10-12 18:04:30|10499.6|10484.6|10499.3|10484.3|10499.6|10484.6|10499.1|10484.1|10
1634061880000|2021-10-12 18:04:40|10499.1|10484.1|10499.8|10484.8|10499.8|10484.8|10499.1|10484.1|12
1634061890000|2021-10-12 18:04:50|10501.3|10486.3|10513.2|10498.2|10515.4|10500.4|10501.3|10486.3|53
1634061900000|2021-10-12 18:05:00|10513.5|10498.5|10513.9|10498.9|10513.9|10498.9|10513.3|10498.3|26
1634061910000|2021-10-12 18:05:10|10514.5|10499.5|10514.2|10499.2|10514.9|10499.9|10514.2|10499.2|24
1634061920000|2021-10-12 18:05:20|10514.1|10499.1|10514.7|10499.7|10514.7|10499.7|10514.1|10499.1|9
1634061930000|2021-10-12 18:05:30|10514.9|10499.9|10516.6|10501.6|10517|10502|10514.9|10499.9|7
1634061940000|2021-10-12 18:05:40|10516.9|10501.9|10508.1|10493.1|10517|10502|10508.1|10493.1|29
1634061950000|2021-10-12 18:05:50|10507.5|10492.5|10506.1|10491.1|10507.7|10492.7|10506.1|10491.1|16
1634061960000|2021-10-12 18:06:00|10505.9|10490.9|10485.9|10470.9|10505.9|10490.9|10484.2|10469.2|100
1634061970000|2021-10-12 18:06:10|10486.8|10471.8|10494.3|10469.3|10494.9|10478.1|10485.6|10469.3|15
1634061980000|2021-10-12 18:06:20|10494.6|10469.6|10488.3|10473.3|10494.6|10474.8|10487.4|10469.6|13
1634061990000|2021-10-12 18:06:30|10488|10473|10488.8|10473.8|10488.8|10473.8|10487.8|10472.8|14
1634062000000|2021-10-12 18:06:40|10488.5|10473.5|10489.2|10474.2|10489.4|10474.4|10487.8|10472.8|69
1634062010000|2021-10-12 18:06:50|10489.1|10474.1|10487.6|10472.6|10489.1|10474.1|10486.9|10471.9|9
1634062020000|2021-10-12 18:07:00|10487.4|10472.4|10492.8|10477.8|10496|10481|10487.4|10472.4|15
1634062030000|2021-10-12 18:07:10|10492.1|10477.1|10489.9|10474.9|10492.1|10477.1|10489.9|10474.9|4
1634062040000|2021-10-12 18:07:20|10489.2|10474.2|10487.2|10472.2|10489.2|10474.2|10487.2|10472.2|18
1634062050000|2021-10-12 18:07:30|10486.7|10471.7|10490.4|10475.4|10490.4|10475.4|10486.7|10471.7|18
1634062060000|2021-10-12 18:07:40|10490.6|10475.6|10490.6|10475.6|10490.6|10475.6|10490.6|10475.6|3
1634062070000|2021-10-12 18:07:50|10489.9|10474.9|10491.9|10476.9|10492.2|10477.2|10486.9|10471.9|11
1634062080000|2021-10-12 18:08:00|10491.6|10476.6|10489.7|10474.7|10491.6|10476.6|10489.7|10474.7|3
1634062090000|2021-10-12 18:08:10|10488.7|10473.7|10497.8|10482.8|10497.8|10482.8|10488.7|10473.7|24
1634062100000|2021-10-12 18:08:20|10501|10486|10506.1|10491.1|10506.1|10491.1|10501|10486|13
1634062110000|2021-10-12 18:08:30|10513.8|10498.8|10522.1|10507.1|10523.5|10508.5|10509.3|10494.3|32
1634062120000|2021-10-12 18:08:40|10521.8|10506.8|10532.2|10507.2|10532.2|10511.9|10521.8|10506.8|11
1634062130000|2021-10-12 18:08:50|10526.9|10511.9|10526.9|10511.9|10527.7|10512.7|10524.8|10509.8|1
1634062140000|2021-10-12 18:09:00|10528.4|10513.4|10532.3|10517.3|10532.3|10517.3|10528.4|10513.4|8
1634062150000|2021-10-12 18:09:10|10532.5|10517.5|10526.7|10511.7|10532.5|10517.5|10526.7|10511.7|31
1634062160000|2021-10-12 18:09:20|10526.5|10511.5|10522.6|10507.6|10526.5|10511.5|10522.3|10507.3|14
1634062170000|2021-10-12 18:09:30|10522.5|10507.5|10522.5|10507.5|10522.5|10507.5|10522.5|10507.5|14
1634062180000|2021-10-12 18:09:40|10522.3|10507.3|10517.8|10502.8|10522.3|10507.3|10517.8|10502.8|2
1634062190000|2021-10-12 18:09:50|10517.2|10502.2|10509.8|10494.8|10517.2|10502.2|10509.8|10494.8|10
1634062200000|2021-10-12 18:10:00|10509.5|10494.5|10507.8|10492.8|10509.5|10494.5|10504.3|10489.3|25
1634062210000|2021-10-12 18:10:10|10506.6|10491.6|10508.6|10493.6|10510.4|10495.4|10504.9|10489.9|8
1634062220000|2021-10-12 18:10:20|10509.1|10494.1|10507.4|10492.4|10509.6|10494.6|10507.4|10492.4|13
1634062230000|2021-10-12 18:10:30|10506.1|10491.1|10506.6|10491.6|10508.1|10493.1|10502.6|10487.6|6
1634062240000|2021-10-12 18:10:40|10507|10492|10507.1|10492.1|10507.1|10492.1|10506.2|10491.2|7
1634062250000|2021-10-12 18:10:50|10506.5|10491.5|10507.6|10492.6|10507.6|10492.6|10503.1|10488.1|10
1634062260000|2021-10-12 18:11:00|10506.3|10491.3|10503.8|10488.8|10506.3|10491.3|10503.1|10488.1|10
1634062270000|2021-10-12 18:11:10|10501|10486|10506.1|10491.1|10506.1|10491.1|10501|10486|5
1634062280000|2021-10-12 18:11:20|10506.3|10491.3|10503.5|10488.5|10506.4|10491.4|10503.5|10488.5|19
1634062290000|2021-10-12 18:11:30|10503|10488|10499.9|10484.9|10503|10488|10499.9|10484.9|5
1634062300000|2021-10-12 18:11:40|10498|10483|10497.9|10482.9|10498.9|10483.9|10497.6|10482.6|2
1634062310000|2021-10-12 18:11:50|10497.4|10482.4|10497.8|10482.8|10497.8|10482.8|10497.4|10482.4|1
1634062320000|2021-10-12 18:12:00|10498.1|10483.1|10497.8|10482.8|10498.6|10483.6|10497.8|10482.8|26
1634062330000|2021-10-12 18:12:10|10497.5|10482.5|10503.8|10488.8|10505|10490|10497.5|10482.5|25
1634062340000|2021-10-12 18:12:20|10503.7|10488.7|10499.8|10484.8|10504.8|10489.8|10499.8|10484.8|8
1634062350000|2021-10-12 18:12:30|10501.1|10486.1|10501.7|10486.7|10501.7|10486.7|10501.1|10486.1|16
1634062360000|2021-10-12 18:12:40|10501.4|10486.4|10505.9|10490.9|10505.9|10490.9|10501.1|10486.1|5
1634062370000|2021-10-12 18:12:50|10507.2|10492.2|10503.7|10488.7|10507.2|10492.2|10503.3|10488.3|14
1634062380000|2021-10-12 18:13:00|10504|10489|10523.6|10508.6|10523.6|10508.6|10504|10487.8|18
1634062390000|2021-10-12 18:13:10|10521.1|10506.1|10520.9|10505.9|10521.6|10506.6|10520.7|10505.7|30
1634062400000|2021-10-12 18:13:20|10527.7|10512.7|10525.1|10510.1|10527.7|10512.7|10524.9|10509.9|4
1634062410000|2021-10-12 18:13:30|10524.9|10509.9|10522.3|10507.3|10524.9|10509.9|10520.7|10505.7|18
1634062420000|2021-10-12 18:13:40|10522.1|10507.1|10522.3|10507.3|10523.6|10508.6|10522.1|10507.1|19
1634062430000|2021-10-12 18:13:50|10522.1|10507.1|10514.7|10499.7|10522.6|10507.6|10510.3|10495.3|65
1634062440000|2021-10-12 18:14:00|10515|10500|10490.3|10475.3|10515|10500|10490.3|10475.3|154
1634062450000|2021-10-12 18:14:10|10489.9|10474.9|10500.5|10485.5|10517.4|10497.4|10489.9|10474.9|123
1634062460000|2021-10-12 18:14:20|10500.4|10485.4|10502|10487|10510.4|10495.4|10499|10484|83
1634062470000|2021-10-12 18:14:30|10501.4|10486.4|10493.8|10478.8|10501.4|10486.4|10493.8|10478.8|102
1634062480000|2021-10-12 18:14:40|10493.6|10478.6|10506.3|10491.3|10506.3|10491.3|10493.6|10478.6|103
1634062490000|2021-10-12 18:14:50|10505.2|10490.2|10503.5|10488.5|10513|10498|10502.9|10487.9|138
1634062500000|2021-10-12 18:15:00|10503.7|10488.7|10509.2|10494.2|10509.2|10494.2|10503.7|10488.7|20
1634062510000|2021-10-12 18:15:10|10510.8|10495.8|10506.6|10491.6|10510.8|10495.8|10504.7|10489.7|29
1634062520000|2021-10-12 18:15:20|10506.9|10491.9|10505.5|10490.5|10506.9|10491.9|10505.5|10490.5|3
1634062530000|2021-10-12 18:15:30|10504.2|10489.2|10506.9|10491.9|10506.9|10491.9|10503.9|10488.9|21
1634062540000|2021-10-12 18:15:40|10507.2|10492.2|10507.2|10492.2|10507.2|10492.2|10507.2|10492.2|10
1634062550000|2021-10-12 18:15:50|10505.4|10490.4|10502.7|10487.7|10505.4|10490.4|10502.5|10487.5|5
1634062560000|2021-10-12 18:16:00|10502.9|10487.9|10498.5|10483.5|10502.9|10487.9|10498.5|10483.5|17
1634062570000|2021-10-12 18:16:10|10498.8|10483.8|10498.5|10483.5|10498.8|10483.8|10498.5|10483.5|2
1634062580000|2021-10-12 18:16:20|10499.6|10484.6|10498.7|10483.7|10500.6|10485.6|10498.5|10483.5|23
1634062590000|2021-10-12 18:16:30|10495.9|10480.9|10496.6|10481.6|10497.1|10482.1|10495.9|10480.9|5
1634062600000|2021-10-12 18:16:40|10496.5|10481.5|10495.2|10480.2|10496.5|10481.5|10493.6|10478.6|1
1634062610000|2021-10-12 18:16:50|10494.5|10479.5|10492.7|10477.7|10494.5|10479.5|10492.7|10477.7|1
1634062620000|2021-10-12 18:17:00|10492.8|10477.8|10496.9|10481.9|10496.9|10481.9|10492.7|10477.7|2
1634062630000|2021-10-12 18:17:10|10498|10483|10502.5|10487.5|10502.5|10487.5|10498|10483|0
1634062640000|2021-10-12 18:17:20|10501.8|10486.8|10501.8|10486.8|10501.8|10486.8|10501.8|10486.8|4
1634062650000|2021-10-12 18:17:30|10502.3|10487.3|10498.1|10483.1|10503.3|10488.3|10498.1|10483.1|13
1634062660000|2021-10-12 18:17:40|10497.8|10482.8|10497.8|10482.8|10499.4|10484.4|10497.1|10482.1|9
1634062670000|2021-10-12 18:17:50|10497.6|10482.6|10497.3|10482.3|10497.6|10482.6|10497.3|10482.3|0
1634062680000|2021-10-12 18:18:00|10496.9|10481.9|10497.3|10482.3|10497.3|10482.3|10496.9|10481.9|3
1634062690000|2021-10-12 18:18:10|10497.8|10482.8|10498.7|10483.7|10498.7|10483.7|10497.8|10482.8|2
1634062700000|2021-10-12 18:18:20|10497.8|10482.8|10497.1|10482.1|10497.8|10482.8|10497.1|10482.1|8
1634062710000|2021-10-12 18:18:30|10497.6|10482.6|10497.6|10482.6|10497.6|10482.6|10497.6|10482.6|0
1634062720000|2021-10-12 18:18:40|10498.2|10483.2|10498.2|10483.2|10498.2|10483.2|10498.2|10483.2|5
1634062730000|2021-10-12 18:18:50|10498.7|10483.7|10498.8|10483.8|10498.8|10483.8|10496.7|10481.7|8
1634062740000|2021-10-12 18:19:00|10499.2|10484.2|10503.2|10488.2|10503.2|10488.2|10499.2|10484.2|42
1634062750000|2021-10-12 18:19:10|10503.3|10488.3|10500.2|10485.2|10504.7|10489.7|10499.2|10484.2|25
1634062760000|2021-10-12 18:19:20|10502.2|10487.2|10500.7|10485.7|10502.2|10487.2|10500.7|10485.7|4
1634062770000|2021-10-12 18:19:30|10507|10492|10500.4|10485.4|10507|10492|10500.4|10485.4|8
1634062780000|2021-10-12 18:19:40|10497.8|10482.8|10497.3|10482.3|10499.3|10484.3|10495.5|10480.5|5
1634062790000|2021-10-12 18:19:50|10505.4|10490.4|10501.6|10486.6|10505.4|10490.4|10501.6|10486.6|14
1634086800000|2021-10-13 01:00:00|10501.4|10486.4|10462.1|10424.6|10501.4|10486.4|10461.9|10424.4|109
1634086810000|2021-10-13 01:00:10|10462.3|10424.8|10481.4|10456.4|10481.4|10456.4|10461.9|10424.4|5
1634086820000|2021-10-13 01:00:20|10484.6|10459.6|10494.6|10457.1|10494.6|10459.6|10484.6|10453.1|3
1634086830000|2021-10-13 01:00:30|10494.1|10456.6|10485.8|10460.8|10494.1|10462.1|10485.8|10456.6|1
1634086840000|2021-10-13 01:00:40|10483.5|10468.5|10485.8|10460.8|10485.8|10468.5|10483.5|10460.8|13
1634086850000|2021-10-13 01:00:50|10479.8|10464.8|10469.3|10454.3|10488.7|10464.8|10469.3|10448|16
1634086860000|2021-10-13 01:01:00|10468.3|10453.3|10467.4|10429.9|10485|10470|10451.1|10426.1|9
1634086870000|2021-10-13 01:01:10|10466.9|10429.4|10468.1|10430.6|10468.1|10430.6|10466.9|10429.4|6
1634086880000|2021-10-13 01:01:20|10468.3|10430.8|10467.6|10430.1|10468.6|10431.1|10467.6|10430.1|2
1634086890000|2021-10-13 01:01:30|10466.7|10429.2|10466.2|10428.7|10470.7|10433.2|10466.2|10428.7|33
1634086900000|2021-10-13 01:01:40|10461|10436|10458.7|10443.7|10463|10443.7|10458.7|10436|5
1634086910000|2021-10-13 01:01:50|10460|10445|10449.8|10434.8|10461.3|10445.5|10449.8|10434.8|3
1634086920000|2021-10-13 01:02:00|10449.1|10434.1|10455.6|10430.6|10465.9|10437.3|10449.1|10425.4|6
1634086930000|2021-10-13 01:02:10|10445.6|10429.6|10445|10430|10445.6|10430|10443.4|10428.4|3
1634086940000|2021-10-13 01:02:20|10444.7|10429.7|10441.5|10416.5|10444.7|10429.7|10441.2|10416.5|32
1634086950000|2021-10-13 01:02:30|10436.7|10421.7|10452.1|10414.6|10452.1|10422.4|10436.7|10414.6|4
1634086960000|2021-10-13 01:02:40|10451.5|10414|10446.5|10421.5|10451.8|10421.5|10445|10414|3
1634086970000|2021-10-13 01:02:50|10446.7|10421.7|10436.5|10421.5|10447.5|10424.7|10436.5|10421.5|0
1634086980000|2021-10-13 01:03:00|10436.2|10421.2|10441.9|10426.9|10462.2|10426.9|10429.1|10410.6|38
1634086990000|2021-10-13 01:03:10|10442.6|10427.6|10451.6|10426.6|10451.6|10427.6|10441.6|10426.1|4
1634087000000|2021-10-13 01:03:20|10462.3|10424.8|10464.5|10427|10464.5|10427|10462.3|10424.8|0
1634087010000|2021-10-13 01:03:30|10464.2|10426.7|10464.2|10426.7|10464.2|10426.7|10464.2|10426.7|0
1634087020000|2021-10-13 01:03:40|10458.1|10433.1|10462.9|10437.9|10462.9|10437.9|10458.1|10433.1|5
1634087030000|2021-10-13 01:03:50|10470.3|10432.8|10457.2|10442.2|10470.3|10444.7|10457.2|10432.8|1
1634087040000|2021-10-13 01:04:00|10460.2|10445.2|10467.4|10442.4|10467.4|10450.9|10460.2|10442.4|5
1634087050000|2021-10-13 01:04:10|10466.5|10441.5|10467.1|10442.1|10467.1|10442.1|10466.5|10441.5|2
1634087070000|2021-10-13 01:04:30|10468.8|10443.8|10468.8|10443.8|10468.8|10443.8|10468.8|10443.8|2
1634087080000|2021-10-13 01:04:40|10469.7|10444.7|10473.5|10436|10473.5|10444.7|10468.8|10436|4
1634087090000|2021-10-13 01:04:50|10473.8|10436.3|10469.6|10444.6|10473.8|10444.6|10468.9|10436.3|1
1634087100000|2021-10-13 01:05:00|10470.6|10445.6|10466.4|10451.4|10470.6|10451.4|10465.4|10445.6|2
1634087110000|2021-10-13 01:05:10|10466.6|10451.6|10468.1|10453.1|10468.1|10453.1|10466.6|10451.6|2
1634087120000|2021-10-13 01:05:20|10468.7|10453.7|10469.2|10454.2|10469.2|10454.2|10468.7|10453.7|3
1634087130000|2021-10-13 01:05:30|10470.7|10455.7|10479.7|10464.7|10481.2|10464.7|10470.7|10455.7|15
1634087140000|2021-10-13 01:05:40|10488.6|10463.6|10472.2|10457.2|10489.6|10464.6|10472.2|10457.2|9
1634087150000|2021-10-13 01:05:50|10470.2|10455.2|10467.7|10452.7|10470.2|10455.2|10467.7|10452.7|2
1634087160000|2021-10-13 01:06:00|10466.3|10451.3|10466.4|10441.4|10466.4|10451.3|10463.2|10441.4|14
1634087170000|2021-10-13 01:06:10|10457.4|10442.4|10475.6|10438.1|10475.6|10442.6|10455.4|10438.1|2
1634087180000|2021-10-13 01:06:20|10476|10438.5|10487.4|10462.4|10487.4|10465.7|10468.5|10438.5|27
1634087190000|2021-10-13 01:06:30|10487.7|10462.7|10478.6|10463.6|10497.2|10468.8|10478.6|10459.5|2
1634087200000|2021-10-13 01:06:40|10478.5|10463.5|10478.5|10463.5|10478.5|10463.5|10478.5|10463.5|1
1634087210000|2021-10-13 01:06:50|10479|10464|10475.7|10450.7|10482.5|10464|10475.7|10444.9|2
1634087220000|2021-10-13 01:07:00|10481.8|10444.3|10470.4|10445.4|10481.8|10450.7|10469.6|10438.3|6
1634087230000|2021-10-13 01:07:10|10469.7|10444.7|10469.7|10444.7|10469.7|10444.7|10468.7|10443.7|0
1634087240000|2021-10-13 01:07:20|10470.7|10445.7|10462.1|10447.1|10470.7|10449.1|10458.5|10441.9|1
1634087250000|2021-10-13 01:07:30|10459.5|10444.5|10455.8|10440.8|10459.5|10444.5|10455.8|10440.8|0
1634087260000|2021-10-13 01:07:40|10455.5|10440.5|10469.2|10444.2|10469.5|10445|10455.5|10440.5|1
1634087270000|2021-10-13 01:07:50|10475.5|10438|10476.5|10439|10476.5|10444.5|10469.5|10438|0
1634087280000|2021-10-13 01:08:00|10469.5|10444.5|10468.5|10443.5|10476.5|10447|10462|10437|0
1634087290000|2021-10-13 01:08:10|10475.5|10438|10476.5|10439|10476.5|10439|10475.5|10438|0
1634087300000|2021-10-13 01:08:20|10469.5|10444.5|10476.1|10438.6|10476.1|10444.5|10469.5|10438.6|0
1634087310000|2021-10-13 01:08:30|10476.5|10439|10476.5|10439|10476.5|10439|10476.5|10439|0
1634087320000|2021-10-13 01:08:40|10475.5|10438|10469.7|10432.2|10475.5|10442.6|10455.1|10432.2|1
1634087340000|2021-10-13 01:09:00|10475.5|10438|10470.2|10445.2|10475.5|10445.2|10470.2|10438|0
1634087350000|2021-10-13 01:09:10|10470.7|10445.7|10470.2|10445.2|10470.7|10445.7|10470.2|10445.2|0
1634087360000|2021-10-13 01:09:20|10470.4|10445.4|10470.7|10445.7|10470.7|10445.7|10470.4|10445.4|0
1634087370000|2021-10-13 01:09:30|10470.9|10445.9|10471|10446|10471.7|10450.5|10463.6|10445.7|17
1634087380000|2021-10-13 01:09:40|10468.1|10453.1|10482.8|10467.8|10482.8|10467.8|10468.1|10448.6|10
1634087390000|2021-10-13 01:09:50|10482.1|10457.1|10481.6|10456.6|10483.6|10463.1|10477.6|10456.4|2
1634087400000|2021-10-13 01:10:00|10481.2|10456.2|10478.4|10463.4|10487.1|10464.1|10478.4|10449.6|6
1634087410000|2021-10-13 01:10:10|10482.1|10467.1|10486.6|10461.6|10486.6|10467.1|10474.1|10459.1|18
1634087420000|2021-10-13 01:10:20|10488.1|10463.1|10488.1|10463.1|10488.1|10463.1|10488.1|10463.1|0
1634087430000|2021-10-13 01:10:30|10486.8|10461.8|10488.2|10463.2|10488.2|10469.4|10484.4|10461.1|5
1634087440000|2021-10-13 01:10:40|10486.7|10471.7|10488.6|10463.6|10489.5|10473.2|10482.6|10462.9|9
1634087450000|2021-10-13 01:10:50|10483.7|10468.7|10479.5|10464.5|10488.6|10468.7|10479.5|10463.6|1
1634087460000|2021-10-13 01:11:00|10479.6|10464.6|10479.6|10464.6|10479.6|10464.6|10479.6|10464.6|0
1634087470000|2021-10-13 01:11:10|10478.4|10463.4|10479.6|10464.6|10479.6|10464.6|10477.9|10462.9|2
1634087480000|2021-10-13 01:11:20|10479.8|10464.8|10480|10465|10480|10465|10479.8|10464.8|3
1634087490000|2021-10-13 01:11:30|10479.6|10464.6|10479.6|10464.6|10479.6|10464.6|10479.6|10464.6|0
1634087500000|2021-10-13 01:11:40|10487|10462|10487|10462|10487|10462|10487|10462|0
1634087520000|2021-10-13 01:12:00|10487.9|10462.9|10487.9|10462.9|10488.2|10468.4|10483.4|10462.9|3
1634087530000|2021-10-13 01:12:10|10482.7|10467.7|10482.7|10467.7|10482.7|10467.7|10482.7|10467.7|0
1634087540000|2021-10-13 01:12:20|10484.7|10469.7|10482.7|10467.7|10484.7|10469.7|10482.7|10467.7|1
1634087550000|2021-10-13 01:12:30|10480.9|10465.9|10481.7|10466.7|10481.7|10466.7|10477.7|10462.7|3
1634087560000|2021-10-13 01:12:40|10482.1|10467.1|10478.6|10463.6|10482.7|10467.7|10478.6|10463.6|1
1634087570000|2021-10-13 01:12:50|10476.7|10461.7|10480.6|10455.6|10480.6|10461.7|10476.7|10455.6|1
1634087580000|2021-10-13 01:13:00|10481.3|10456.3|10471.7|10456.7|10481.3|10459.3|10471.7|10456.3|0
1634087590000|2021-10-13 01:13:10|10477.3|10462.3|10478|10463|10479.2|10464.2|10474|10459|8
1634087600000|2021-10-13 01:13:20|||||||||1
1634087610000|2021-10-13 01:13:30|10477.2|10462.2|10477.2|10462.2|10477.2|10462.2|10477.2|10462.2|1
1634087620000|2021-10-13 01:13:40|10478.3|10463.3|10478.5|10463.5|10480.5|10465.5|10476.9|10461.9|8
1634087630000|2021-10-13 01:13:50|10479|10464|10478|10463|10480.1|10465.1|10478|10463|7
1634087640000|2021-10-13 01:14:00|10478.7|10463.7|10477.1|10462.1|10478.7|10463.7|10476.7|10461.7|7
1634087650000|2021-10-13 01:14:10|10475.1|10460.1|10473.4|10458.4|10475.1|10460.1|10473.4|10458.4|1
1634087660000|2021-10-13 01:14:20|10473.6|10458.6|10471.5|10456.5|10473.6|10458.6|10471.5|10456.5|0
1634087670000|2021-10-13 01:14:30|10472.6|10457.6|10482|10457|10487.7|10457.6|10469|10447.4|13
1634087680000|2021-10-13 01:14:40|10478.2|10463.2|10488|10463|10489.2|10463.2|10478.2|10451.7|3
1634087690000|2021-10-13 01:14:50|10485.9|10460.9|10486.3|10461.3|10488.5|10473.5|10479.9|10460.9|16
1634087700000|2021-10-13 01:15:00|10485.7|10460.7|10477.9|10462.9|10487.3|10469.5|10477.9|10459.3|6
1634087710000|2021-10-13 01:15:10|10478.1|10463.1|10476.3|10461.3|10483.2|10464.4|10476.3|10457.3|7
1634087720000|2021-10-13 01:15:20|10476.5|10461.5|10474.1|10459.1|10476.5|10461.5|10474.1|10459.1|0
1634087740000|2021-10-13 01:15:40|10473.7|10458.7|10473.7|10458.7|10473.7|10458.7|10473.7|10458.7|0
1634087770000|2021-10-13 01:16:10|10470.7|10455.7|10478.2|10453.2|10478.2|10458.7|10470.7|10453.2|6
1634087780000|2021-10-13 01:16:20|10472.8|10457.8|10471.6|10456.6|10478.2|10457.8|10470.2|10452.2|3
1634087790000|2021-10-13 01:16:30|10471.2|10456.2|10470.6|10455.6|10471.2|10456.2|10470.6|10455.6|0
1634087800000|2021-10-13 01:16:40|10470.9|10455.9|10475.2|10450.2|10475.2|10455.9|10470.9|10450.2|1
1634087810000|2021-10-13 01:16:50|10469|10454|10469|10454|10469|10454|10469|10454|0
1634087820000|2021-10-13 01:17:00|10467.7|10452.7|10466.6|10451.6|10467.7|10452.7|10466.1|10451.1|4
1634087830000|2021-10-13 01:17:10|10466.4|10451.4|10467.3|10442.3|10467.6|10451.4|10458.5|10440|8
1634087840000|2021-10-13 01:17:20|10461.4|10446.4|10460|10445|10461.4|10446.4|10456.2|10441.2|1
1634087850000|2021-10-13 01:17:30|10461.5|10446.5|10460.8|10445.8|10461.5|10446.5|10460|10445|11
1634087860000|2021-10-13 01:17:40|10460.6|10445.6|10460.6|10445.6|10460.6|10445.6|10460.6|10445.6|1
1634087870000|2021-10-13 01:17:50|10458.5|10443.5|10457.8|10442.8|10462.3|10447.3|10457.8|10442.8|5
1634087880000|2021-10-13 01:18:00|10456.5|10441.5|10458.4|10443.4|10458.9|10443.9|10454.9|10439.9|7
1634087890000|2021-10-13 01:18:10|10458.6|10443.6|10462|10447|10462|10447|10458.4|10443.4|9
1634087900000|2021-10-13 01:18:20|10462.6|10447.6|10467.2|10452.2|10469.4|10454.4|10462.6|10447.6|10
1634087910000|2021-10-13 01:18:30|10467.7|10452.7|10480.2|10455.2|10481.2|10463.8|10467.7|10452.7|5
1634087920000|2021-10-13 01:18:40|10480.4|10455.4|10481.1|10466.1|10481.1|10466.1|10475|10454.4|11
1634087930000|2021-10-13 01:18:50|10482.4|10467.4|10488.2|10473.2|10491.3|10476.3|10482.4|10467.4|12
1634087940000|2021-10-13 01:19:00|10488.6|10473.6|10488.4|10473.4|10488.6|10473.6|10488.4|10473.4|0
1634087950000|2021-10-13 01:19:10|10488.8|10473.8|10489.4|10474.4|10490.8|10475.8|10488.8|10473.8|1
1634087960000|2021-10-13 01:19:20|10491.4|10476.4|10491.8|10476.8|10491.8|10476.8|10491.4|10476.4|2
1634087970000|2021-10-13 01:19:30|10492.1|10477.1|10494.7|10457.2|10494.7|10477.3|10492.1|10457.2|4
1634087980000|2021-10-13 01:19:40|10488.9|10463.9|10433.7|10418.7|10491.4|10474.4|10433.7|10418.7|48
1634087990000|2021-10-13 01:19:50|10433.5|10418.5|10432.2|10417.2|10433.7|10418.7|10432|10417|7
1634088000000|2021-10-13 01:20:00|10432|10417|10430.1|10415.1|10432.4|10417.4|10428|10413|3
1634088010000|2021-10-13 01:20:10|10429.9|10414.9|10429.9|10414.9|10429.9|10414.9|10429.9|10414.9|1
1634088020000|2021-10-13 01:20:20|10430.8|10415.8|10429.9|10414.9|10431.5|10416.5|10429.8|10414.8|5
1634088030000|2021-10-13 01:20:30|10429.8|10414.8|10429.8|10414.8|10429.8|10414.8|10429.8|10414.8|5
1634088040000|2021-10-13 01:20:40|10422.4|10384.9|10426.7|10389.2|10426.9|10389.4|10422.4|10384.9|24
1634088050000|2021-10-13 01:20:50|10426.9|10389.4|10427|10389.5|10427|10389.5|10426.9|10389.4|0
1634088060000|2021-10-13 01:21:00|10428.7|10391.2|10429.2|10391.7|10429.2|10391.7|10428.7|10391.2|0
1634088070000|2021-10-13 01:21:10|10411|10396|10410|10395|10411|10396|10410|10395|0
1634088080000|2021-10-13 01:21:20|10409.5|10394.5|10410.5|10395.5|10410.5|10395.5|10409.5|10394.5|2
1634088090000|2021-10-13 01:21:30|10411.5|10396.5|10414.9|10399.9|10414.9|10399.9|10411.5|10396.5|1
1634088100000|2021-10-13 01:21:40|10416.3|10401.3|10442.2|10404.7|10442.7|10405.2|10416.3|10401.3|5
1634088110000|2021-10-13 01:21:50|10441.2|10403.7|10441.2|10403.7|10441.2|10403.7|10441.2|10403.7|1
1634088120000|2021-10-13 01:22:00|10441|10403.5|10440.4|10402.9|10441|10403.5|10440.4|10402.9|0
1634088130000|2021-10-13 01:22:10|10439.5|10402|10438.2|10400.7|10439.5|10402|10438.2|10400.7|0
1634088150000|2021-10-13 01:22:30|10417.5|10402.5|10439.7|10402.2|10440.7|10407|10414.5|10399.5|2
1634088160000|2021-10-13 01:22:40|10440|10402.5|10440|10402.5|10440|10402.5|10440|10402.5|0
1634088180000|2021-10-13 01:23:00|10427.9|10412.9|10434.2|10409.2|10434.2|10412.9|10424|10409|0
1634088190000|2021-10-13 01:23:10|10433.7|10408.7|10427.2|10412.2|10433.7|10412.2|10427.2|10408.7|0
1634088200000|2021-10-13 01:23:20|10424.3|10409.3|10424|10409|10424.3|10409.3|10424|10409|0
1634088220000|2021-10-13 01:23:40|10423.5|10408.5|10423.5|10408.5|10423.5|10408.5|10423.5|10408.5|1
1634088250000|2021-10-13 01:24:10|10423.2|10408.2|10423.2|10408.2|10423.2|10408.2|10423.2|10408.2|0
1634088260000|2021-10-13 01:24:20|10425.7|10410.7|10425.2|10410.2|10425.7|10410.7|10425.2|10410.2|0
1634088280000|2021-10-13 01:24:40|10435.3|10420.3|10445.8|10430.8|10450.5|10435.5|10435|10420|23
1634088290000|2021-10-13 01:24:50|10455.8|10430.3|10453.7|10428.7|10460.5|10430.3|10453.4|10422.8|7
1634088300000|2021-10-13 01:25:00|10453.4|10428.4|10463.2|10425.7|10463.2|10433.5|10448.5|10418.6|9
1634088310000|2021-10-13 01:25:10|10446.9|10431.9|10456.7|10441.7|10456.7|10441.7|10446.9|10431.9|0
1634088320000|2021-10-13 01:25:20|10458.2|10443.2|10458.2|10443.2|10458.2|10443.2|10458.2|10443.2|3
1634088330000|2021-10-13 01:25:30|10456.8|10441.8|10467.6|10442.6|10467.6|10447|10456.8|10441.8|7
1634088340000|2021-10-13 01:25:40|10467.8|10442.8|10477.9|10452.9|10484.7|10461.4|10466.1|10442.8|29
1634088350000|2021-10-13 01:25:50|10479|10454|10476.2|10461.2|10479|10461.2|10474.6|10454|0
1634088360000|2021-10-13 01:26:00|10476|10461|10480.1|10465.1|10480.5|10465.5|10476|10461|5
1634088370000|2021-10-13 01:26:10|10479.9|10464.9|10479.4|10464.4|10479.9|10464.9|10479.4|10464.4|0
1634088380000|2021-10-13 01:26:20|10469.1|10444.1|10469.1|10444.1|10469.1|10444.1|10469.1|10444.1|1
1634088390000|2021-10-13 01:26:30|10471.4|10433.9|10472.2|10457.2|10472.2|10457.2|10464.5|10427|0
1634088400000|2021-10-13 01:26:40|10461.6|10446.6|10462.3|10424.8|10462.3|10446.6|10461.6|10424.8|5
1634088410000|2021-10-13 01:26:50|10458.2|10433.2|10465.7|10450.7|10465.7|10450.7|10458.2|10433.2|1
1634088420000|2021-10-13 01:27:00|10461.2|10446.2|10475.4|10460.4|10475.4|10460.4|10461.2|10438.7|6
1634088430000|2021-10-13 01:27:10|10479.9|10464.9|10479.9|10464.9|10479.9|10464.9|10479.9|10464.9|1
1634088450000|2021-10-13 01:27:30|10479.2|10464.2|10479.4|10464.4|10479.4|10464.4|10479.2|10464.2|0
1634088460000|2021-10-13 01:27:40|10477.1|10462.1|10475.7|10460.7|10477.1|10462.1|10471.2|10456.2|2
1634088470000|2021-10-13 01:27:50|10475.2|10460.2|10475.7|10460.7|10475.7|10460.7|10475.2|10460.2|0
1634088500000|2021-10-13 01:28:20|10475.9|10460.9|10477.7|10462.7|10477.7|10462.7|10475.2|10460.2|0
1634088510000|2021-10-13 01:28:30|10476.5|10461.5|10475.2|10460.2|10477.7|10462.7|10475.2|10460.2|0
1634088520000|2021-10-13 01:28:40|10460.1|10445.1|10441.7|10426.7|10466.7|10451.7|10441.7|10425.5|2
1634088530000|2021-10-13 01:28:50|10440.7|10425.7|10440.7|10425.7|10440.7|10425.7|10439.1|10424.1|3
1634088550000|2021-10-13 01:29:10|10441|10426|10441.5|10426.5|10441.5|10426.5|10441|10426|75
1634088560000|2021-10-13 01:29:20|10443|10428|10443|10428|10443|10428|10443|10428|0
1634088570000|2021-10-13 01:29:30|10445.3|10430.3|10459|10421.5|10459|10431.5|10445.3|10421.5|1
1634088580000|2021-10-13 01:29:40|10463.8|10426.3|10461|10436|10463.8|10436|10458.1|10425.8|0
1634088590000|2021-10-13 01:29:50|10454.8|10439.8|10454.8|10439.8|10454.8|10439.8|10454.8|10439.8|0
1634088600000|2021-10-13 01:30:00|10452.5|10437.5|10450|10435|10453.7|10437.5|10443.5|10425.5|4
1634088610000|2021-10-13 01:30:10|10453.5|10428.5|10453.5|10428.5|10453.5|10428.5|10453.5|10428.5|1
1634088620000|2021-10-13 01:30:20|10449.4|10434.4|10451|10436|10451|10436|10449.4|10434.4|0
1634088670000|2021-10-13 01:31:10|10442.5|10427.5|10440.5|10425.5|10442.5|10427.5|10440.5|10425.5|3
1634088700000|2021-10-13 01:31:40|10446.8|10421.8|10449.5|10424.5|10449.5|10424.5|10446.8|10421.8|0
1634088750000|2021-10-13 01:32:30|10442.7|10427.7|10445|10420|10445|10427.7|10437.5|10420|1
1634088760000|2021-10-13 01:32:40|10449.5|10424.5|10449.5|10424.5|10449.5|10424.5|10449.5|10424.5|0
1634088820000|2021-10-13 01:33:40|10442.7|10427.7|10457.3|10419.8|10457.3|10427.7|10436.5|10419.8|1
1634088830000|2021-10-13 01:33:50|10451.5|10426.5|10451.5|10426.5|10457.6|10426.5|10451.5|10420.1|0
1634088840000|2021-10-13 01:34:00|10457.3|10419.8|10451.5|10426.5|10457.3|10426.5|10451.5|10419.8|0
1634088850000|2021-10-13 01:34:10|10457.3|10419.8|10451.5|10426.5|10457.3|10426.5|10451.5|10419.8|0
1634088860000|2021-10-13 01:34:20|10457.6|10420.1|10457.6|10420.1|10457.6|10420.1|10457.6|10420.1|0
1634088870000|2021-10-13 01:34:30|10457.3|10419.8|10450.9|10425.9|10457.3|10425.9|10450.9|10419.8|0
1634088880000|2021-10-13 01:34:40|10451.2|10426.2|10451.2|10426.2|10451.2|10426.2|10451.2|10426.2|0
1634088900000|2021-10-13 01:35:00|10443.9|10428.9|10437.5|10422.5|10443.9|10428.9|10437.5|10422.5|1
1634088910000|2021-10-13 01:35:10|10437|10422|10437|10422|10437|10422|10437|10422|0
1634088920000|2021-10-13 01:35:20|10440.5|10425.5|10448.5|10423.5|10449|10425.5|10440.5|10423.5|1
1634088940000|2021-10-13 01:35:40|10444.7|10419.7|10449.1|10411.6|10449.5|10419.7|10444.7|10411.5|2
1634088950000|2021-10-13 01:35:50|10448.5|10411|10448.5|10411|10449|10411.5|10448.5|10411|0
1634088960000|2021-10-13 01:36:00|10449|10411.5|10448.5|10411|10449|10411.5|10448.5|10411|0
1634088970000|2021-10-13 01:36:10|10448.6|10411.1|10426.5|10411.5|10449|10420|10425.2|10410.2|1
1634088980000|2021-10-13 01:36:20|10431.6|10416.6|10438.6|10413.6|10438.6|10416.6|10431.6|10413.2|2
1634088990000|2021-10-13 01:36:30|10439.2|10414.2|10439.2|10414.2|10439.2|10414.2|10439.2|10414.2|0
1634089040000|2021-10-13 01:37:20|10438.7|10413.7|10438.7|10413.7|10438.7|10413.7|10438.7|10413.7|3
1634089050000|2021-10-13 01:37:30|10429.7|10414.7|10438.4|10413.4|10439.2|10414.7|10424.7|10407.9|2
1634089060000|2021-10-13 01:37:40|10438.7|10413.7|10438.9|10413.9|10438.9|10413.9|10438.7|10413.7|1
1634089080000|2021-10-13 01:38:00|10428.9||10428.9||10428.9||10428.9||0
1634089120000|2021-10-13 01:38:40|10428.6|10413.6|10425|10410|10428.6|10413.6|10425|10410|2
1634089140000|2021-10-13 01:39:00|10424.4|10409.4|10427.7|10412.7|10428.4|10413.4|10423.4|10408.4|7
1634089150000|2021-10-13 01:39:10|10427.8|10412.8|10428.1|10413.1|10428.4|10413.4|10427.8|10412.8|5
1634089180000|2021-10-13 01:39:40|10427.9|10412.9|10430.1|10415.1|10430.1|10415.1|10427.9|10412.9|5
1634089200000|2021-10-13 01:40:00|10429.6|10414.6|10424.1|10409.1|10429.6|10414.6|10423.9|10408.9|7
1634089210000|2021-10-13 01:40:10|10423.6|10408.6|10424.1|10409.1|10424.1|10409.1|10423.6|10408.6|1
1634089220000|2021-10-13 01:40:20|10426|10411|10428.5|10413.5|10428.5|10413.5|10426|10411|2
1634089230000|2021-10-13 01:40:30|10427.7|10412.7|10427.1|10412.1|10427.7|10412.7|10427.1|10412.1|0
1634089240000|2021-10-13 01:40:40|10426.7|10411.7|10423.9|10408.9|10426.7|10411.7|10423.9|10408.9|1
1634089250000|2021-10-13 01:40:50|10423.6|10408.6|10423.6|10408.6|10423.6|10408.6|10423.6|10408.6|5
1634089260000|2021-10-13 01:41:00|10424.1|10409.1|10426.6|10411.6|10426.6|10411.6|10424.1|10409.1|3
1634089270000|2021-10-13 01:41:10|10424.7|10409.7|10423.6|10408.6|10424.7|10409.7|10423.6|10408.6|4
1634089280000|2021-10-13 01:41:20|10426.1|10411.1|10427.8|10412.8|10428|10413|10426.1|10411.1|1
1634089290000|2021-10-13 01:41:30|10428|10413|10417.1|10402.1|10428|10413|10417.1|10402.1|9
1634089300000|2021-10-13 01:41:40|10415.1|10400.1|10428|10403|10428.3|10403.3|10414.6|10399.6|4
1634089310000|2021-10-13 01:41:50|10427.5|10402.5|10426.1|10401.1|10428|10403|10426.1|10401.1|17
1634089320000|2021-10-13 01:42:00|10424.7|10399.7|10430.6|10393.1|10430.6|10399.7|10424.6|10393.1|7
1634089330000|2021-10-13 01:42:10|10424.7|10399.7|10424.2|10399.2|10424.7|10399.7|10424.2|10399.2|2
1634089340000|2021-10-13 01:42:20|10425.2|10400.2|10424.4|10399.4|10425.2|10401.9|10416.7|10399.4|2
1634089350000|2021-10-13 01:42:30|10423.4|10398.4|10414.9|10399.9|10423.4|10400.4|10414.9|10398.4|5
1634089360000|2021-10-13 01:42:40|10412.1|10397.1|10412.1|10397.1|10412.1|10397.1|10412.1|10397.1|0
1634089380000|2021-10-13 01:43:00|10414.9|10399.9|10414.9|10399.9|10414.9|10399.9|10414.9|10399.9|0
1634089390000|2021-10-13 01:43:10|10415.4|10400.4|10415.4|10400.4|10415.4|10400.4|10415.4|10400.4|0
1634089420000|2021-10-13 01:43:40|10415.6|10400.6|10415.6|10400.6|10415.6|10400.6|10415.6|10400.6|1
1634089480000|2021-10-13 01:44:40|10415|10400|10415.6|10400.6|10415.6|10400.6|10414.1|10399.1|2
1634089500000|2021-10-13 01:45:00|10414.1|10399.1|10412.7|10397.7|10414.1|10399.1|10411.1|10396.1|1
1634089510000|2021-10-13 01:45:10|10415.6|10400.6|10415.6|10400.6|10415.6|10400.6|10415.6|10400.6|0
1634089540000|2021-10-13 01:45:40|10413.8|10398.8|10407.1|10392.1|10413.8|10398.8|10406.6|10391.6|2
1634089580000|2021-10-13 01:46:20|10406.9|10391.9|10409.1|10394.1|10409.1|10394.1|10406.6|10391.6|1
1634089610000|2021-10-13 01:46:50|10410.7|10395.7|10414.1|10399.1|10414.1|10399.1|10410.7|10395.7|9
1634089630000|2021-10-13 01:47:10|10414.3|10399.3|10414.6|10399.6|10414.6|10399.6|10414.3|10399.3|0
1634089650000|2021-10-13 01:47:30|10413.9|10398.9|10410.9|10395.9|10413.9|10398.9|10410.9|10395.9|0
1634089660000|2021-10-13 01:47:40|10410.1|10395.1|10410.1|10395.1|10410.1|10395.1|10410.1|10395.1|0
1634089670000|2021-10-13 01:47:50|10410.3|10395.3|10410.3|10395.3|10410.3|10395.3|10410.3|10395.3|2
1634089680000|2021-10-13 01:48:00|10410.6|10395.6|10410.6|10395.6|10410.6|10395.6|10410.6|10395.6|0
1634089700000|2021-10-13 01:48:20|||||||||1
1634089720000|2021-10-13 01:48:40|10411.3|10396.3|10418.4|10393.4|10418.4|10399.1|10411.3|10393.4|1
1634089740000|2021-10-13 01:49:00|10412.9|10397.9|10412.9|10397.9|10412.9|10397.9|10412.9|10397.9|0
1634089780000|2021-10-13 01:49:40|10411.6|10396.6|10411.6|10396.6|10411.6|10396.6|10411.6|10396.6|0
1634089800000|2021-10-13 01:50:00|10410|10395|10411.6|10396.6|10411.6|10396.6|10405.1|10390.1|1
1634089810000|2021-10-13 01:50:10|10412.3|10397.3|10413.4|10398.4|10413.6|10398.6|10412.3|10397.3|0
1634089820000|2021-10-13 01:50:20|10413.6|10398.6|10414.1|10399.1|10414.1|10399.1|10413.6|10398.6|0
1634089840000|2021-10-13 01:50:40|10410.6|10395.6|10410.6|10395.6|10410.6|10395.6|10410.6|10395.6|3
1634089880000|2021-10-13 01:51:20|10410|10395|10405.6|10390.6|10410.4|10395.4|10405.6|10390.6|1
1634089890000|2021-10-13 01:51:30|10407.8|10392.8|10407.8|10392.8|10407.8|10392.8|10407.8|10392.8|1
1634089900000|2021-10-13 01:51:40|10408.1|10393.1|10408.7|10393.7|10409.1|10394.1|10408.1|10393.1|0
1634089910000|2021-10-13 01:51:50|10407.1|10392.1|10407.1|10392.1|10409.1|10394.1|10406.6|10391.6|0
1634089920000|2021-10-13 01:52:00|10409.1|10394.1|10408.6|10393.6|10409.1|10394.1|10407.1|10392.1|1
1634089930000|2021-10-13 01:52:10|10407.6|10392.6|10408.6|10393.6|10408.6|10393.6|10407.6|10392.6|0
1634089940000|2021-10-13 01:52:20|10408.4|10393.4|10408.1|10393.1|10408.4|10393.4|10407.9|10392.9|0
1634089950000|2021-10-13 01:52:30|10408.3|10393.3|10397.8|10382.8|10408.3|10393.3|10397.3|10382.3|29
1634089960000|2021-10-13 01:52:40|10397.3|10382.3|10398.4|10383.4|10398.4|10383.4|10397.3|10382.3|4
1634089970000|2021-10-13 01:52:50|10398.7|10383.7|10397.9|10382.9|10398.7|10383.7|10397.9|10382.9|9
1634089980000|2021-10-13 01:53:00|10397.7|10382.7|10397.7|10382.7|10398|10383|10397.5|10382.5|0
1634089990000|2021-10-13 01:53:10|10398.2|10383.2|10406.4|10381.4|10406.4|10385.7|10398|10381.4|0
1634090000000|2021-10-13 01:53:20|10402.9|10387.9|10408.4|10383.4|10408.4|10387.9|10402.9|10383.1|1
1634090010000|2021-10-13 01:53:30|10410.4|10385.4|10410.4|10385.4|10410.4|10385.4|10410.4|10385.4|0
1634090020000|2021-10-13 01:53:40|10404.5|10389.5|10404.5|10389.5|10404.5|10389.5|10404.5|10389.5|0
1634090030000|2021-10-13 01:53:50|10401.3|10386.3|10401.3|10386.3|10401.3|10386.3|10401.3|10386.3|0
1634090040000|2021-10-13 01:54:00|10400.6|10385.6|10400.6|10385.6|10400.6|10385.6|10400.6|10385.6|0
1634090070000|2021-10-13 01:54:30|10400.4|10385.4|10400.1|10385.1|10400.4|10385.4|10400.1|10385.1|0
1634090090000|2021-10-13 01:54:50|10400.6|10385.6|10400.6|10385.6|10400.6|10385.6|10400.6|10385.6|0
1634090100000|2021-10-13 01:55:00|10400.9|10385.9|10392.8|10377.8|10400.9|10385.9|10392.8|10377.8|2
1634090110000|2021-10-13 01:55:10|10393.1|10378.1|10395.3|10380.3|10395.3|10380.3|10392.8|10377.8|6
1634090120000|2021-10-13 01:55:20|10396.1|10381.1|10396.8|10381.8|10396.8|10381.8|10396.1|10381.1|0
1634090130000|2021-10-13 01:55:30|10396.1|10381.1|10404.4|10379.4|10404.4|10381.1|10395.6|10379.4|2
1634090140000|2021-10-13 01:55:40|10400.6|10385.6|10400.6|10385.6|10400.6|10385.6|10400.6|10385.6|0
1634090150000|2021-10-13 01:55:50|10399.9|10384.9|10399.3|10384.3|10399.9|10384.9|10399.3|10384.3|0
1634090160000|2021-10-13 01:56:00|10398.9|10383.9|10399.4|10384.4|10399.4|10384.4|10398.9|10383.9|0
1634090170000|2021-10-13 01:56:10|10398.7|10383.7|10397.8|10382.8|10398.7|10383.7|10397.8|10382.8|0
1634090180000|2021-10-13 01:56:20|10398.5|10383.5|10399.4|10384.4|10399.4|10384.4|10398.5|10383.5|0
1634090190000|2021-10-13 01:56:30|10396.4|10381.4|10396.4|10381.4|10396.4|10381.4|10396.4|10381.4|0
1634090200000|2021-10-13 01:56:40|||||||||1
1634090210000|2021-10-13 01:56:50|10395.9|10380.9|10395.9|10380.9|10395.9|10380.9|10395.9|10380.9|1
1634090220000|2021-10-13 01:57:00|10395.3|10380.3|10395.3|10380.3|10395.3|10380.3|10395.3|10380.3|0
1634090240000|2021-10-13 01:57:20|10396.2|10381.2|10398.1|10383.1|10398.1|10383.1|10396.2|10381.2|0
1634090250000|2021-10-13 01:57:30|10393.6|10378.6|10396.8|10381.8|10396.8|10381.8|10392.3|10377.3|1
1634090260000|2021-10-13 01:57:40|10397.8|10382.8|10392.8|10377.8|10397.8|10382.8|10392.8|10377.8|0
1634090270000|2021-10-13 01:57:50|10394.8|10379.8|10394.8|10379.8|10394.8|10379.8|10394.8|10379.8|0
1634090280000|2021-10-13 01:58:00|10395.6|10380.6|10396.8|10381.8|10396.8|10381.8|10395.6|10380.6|1
1634090290000|2021-10-13 01:58:10|10396.9|10381.9|10397.1|10382.1|10397.6|10382.6|10396.9|10381.9|1
1634090320000|2021-10-13 01:58:40|10396.6|10381.6|10396.6|10381.6|10396.6|10381.6|10396.6|10381.6|0
1634090330000|2021-10-13 01:58:50|10395|10380|10395|10380|10395|10380|10395|10380|7
1634090340000|2021-10-13 01:59:00|10394.4|10379.4|10392.5|10377.5|10394.4|10379.4|10392.5|10377.5|0
1634090350000|2021-10-13 01:59:10|10392.2|10377.2|10392.2|10377.2|10392.2|10377.2|10392.2|10377.2|0
1634090360000|2021-10-13 01:59:20|10392|10377|10392|10377|10392|10377|10392|10377|0
1634090380000|2021-10-13 01:59:40|10392.5|10377.5|10392.5|10377.5|10392.5|10377.5|10392.5|10377.5|0
1634090390000|2021-10-13 01:59:50|10392.8|10377.8|10393|10378|10393|10378|10392.8|10377.8|3
1634090400000|2021-10-13 02:00:00|10392|10377|10392|10377|10392|10377|10392|10377|0
1634090410000|2021-10-13 02:00:10|10393|10378|10393|10378|10393|10378|10393|10378|1
1634090460000|2021-10-13 02:01:00|10395|10380|10398.3|10383.3|10398.3|10383.3|10395|10380|1
1634090470000|2021-10-13 02:01:10|10409.3|10384.3|10409|10384|10409.3|10384.3|10409|10384|1
1634090490000|2021-10-13 02:01:30|10404.9|10389.9|10404.9|10389.9|10404.9|10389.9|10404.9|10389.9|0
1634090500000|2021-10-13 02:01:40|10407.2|10392.2|10407.1|10392.1|10407.5|10392.5|10407.1|10392.1|0
1634090520000|2021-10-13 02:02:00|10406.8|10391.8|10406.8|10391.8|10406.8|10391.8|10406.8|10391.8|0
1634090550000|2021-10-13 02:02:30|10402.3|10387.3|10408|10393|10408|10393|10401.3|10386.3|1
1634090560000|2021-10-13 02:02:40|10406.8|10391.8|10406.8|10391.8|10409|10394|10406.8|10391.8|1
1634090570000|2021-10-13 02:02:50|10407.2|10392.2|10408|10393|10409|10394|10406.8|10391.8|0
1634090590000|2021-10-13 02:03:10|10408.3|10393.3|10408.5|10393.5|10409|10394|10408.3|10393.3|0
1634090600000|2021-10-13 02:03:20|10409|10394|10409|10394|10409|10394|10409|10394|0
1634090610000|2021-10-13 02:03:30|10408.5|10393.5|10408.5|10393.5|10408.5|10393.5|10408.5|10393.5|0
1634090620000|2021-10-13 02:03:40|10409|10394|10408.8|10393.8|10409|10394|10408.5|10393.5|0
1634090630000|2021-10-13 02:03:50|10408.7|10393.7|10408.5|10393.5|10409|10394|10408.5|10393.5|0
1634090640000|2021-10-13 02:04:00|10409|10394|10408.8|10393.8|10409|10394|10408.8|10393.8|0
1634090650000|2021-10-13 02:04:10|10409|10394|10409|10394|10409|10394|10408|10393|0
1634090660000|2021-10-13 02:04:20|10408.5|10393.5|10408.5|10393.5|10409|10394|10408.5|10393.5|0
1634090670000|2021-10-13 02:04:30|10408.7|10393.7|10408.5|10393.5|10409.1|10394.1|10406.5|10391.5|1
1634090680000|2021-10-13 02:04:40|10409|10394|10408.1|10393.1|10409|10394|10408.1|10393.1|0
1634090700000|2021-10-13 02:05:00|10408.5|10393.5|10396|10381|10408.5|10393.5|10395.8|10380.8|4
1634090720000|2021-10-13 02:05:20|10397|10382|10399|10384|10399|10384|10397|10382|0
1634090730000|2021-10-13 02:05:30|10406|10381|10406|10381|10406|10381|10406|10381|0
1634090750000|2021-10-13 02:05:50|10406.5|10391.5|10406.5|10391.5|10406.5|10391.5|10406.5|10391.5|0
1634090810000|2021-10-13 02:06:50|10405.8|10390.8|10405.8|10390.8|10405.8|10390.8|10405.8|10390.8|3
1634090850000|2021-10-13 02:07:30|10404.8|10389.8|10393|10378|10404.8|10389.8|10393|10378|3
1634090860000|2021-10-13 02:07:40|10392.6|10377.6|10392.6|10377.6|10392.6|10377.6|10392.6|10377.6|0
1634090870000|2021-10-13 02:07:50|10392.1|10377.1|10392.1|10377.1|10392.1|10377.1|10392.1|10377.1|0
1634090880000|2021-10-13 02:08:00|10392.7|10377.7|10388.1|10373.1|10393.1|10378.1|10388.1|10373.1|3
1634090900000|2021-10-13 02:08:20|10388.6|10373.6|10388.6|10373.6|10388.6|10373.6|10388.6|10373.6|0
1634090910000|2021-10-13 02:08:30|10388.1|10373.1|10371.3|10356.3|10388.6|10373.6|10371.3|10356.3|13
1634090920000|2021-10-13 02:08:40|||||||||3
1634090930000|2021-10-13 02:08:50|||||||||2
1634090940000|2021-10-13 02:09:00|10370.8|10355.8|10370.8|10355.8|10370.8|10355.8|10370.8|10355.8|24
1634090950000|2021-10-13 02:09:10|||||||||1
1634090960000|2021-10-13 02:09:20|||||||||1
1634090970000|2021-10-13 02:09:30|||||||||2
1634090980000|2021-10-13 02:09:40|||||||||9
1634090990000|2021-10-13 02:09:50|||||||||1
1634091000000|2021-10-13 02:10:00|||||||||5
1634091010000|2021-10-13 02:10:10|||||||||6
1634091020000|2021-10-13 02:10:20|10366.1|10351.1|10362.4|10347.4|10366.1|10351.1|10358.7|10343.7|25
1634091060000|2021-10-13 02:11:00|10362.3|10347.3|10360.8|10345.8|10362.3|10347.3|10360.8|10345.8|1
1634091070000|2021-10-13 02:11:10|10360.1|10345.1|10360.1|10345.1|10360.1|10345.1|10360.1|10345.1|2
1634091080000|2021-10-13 02:11:20|10358.8|10343.8|10348.8|10333.8|10358.8|10343.8|10348.8|10333.8|17
1634091090000|2021-10-13 02:11:30|10348.7|10333.7|10337.3|10322.3|10348.7|10333.7|10337.3|10322.3|2
1634091100000|2021-10-13 02:11:40|10337.2|10322.2|10327.3|10302.3|10337.2|10322.2|10327.3|10297|12
1634091110000|2021-10-13 02:11:50|||||||||7
1634091120000|2021-10-13 02:12:00|10326.8|10301.8|10315.3|10300.3|10326.8|10305.2|10315.3|10300.3|4
1634091130000|2021-10-13 02:12:10|10313.8|10298.8|10312.3|10297.3|10315.3|10300.3|10312.3|10297.3|18
1634091140000|2021-10-13 02:12:20|10311.3|10296.3|10311.5|10296.5|10312.3|10297.3|10310.3|10295.3|6
1634091160000|2021-10-13 02:12:40|10311.3|10296.3|10311.1|10296.1|10311.3|10296.3|10310.8|10295.8|15
1634091170000|2021-10-13 02:12:50|10310|10295|10309.8|10294.8|10310|10295|10309.8|10294.8|10
1634091180000|2021-10-13 02:13:00|10309.1|10294.1|10309.5|10294.5|10309.8|10294.8|10308.8|10293.8|8
1634091190000|2021-10-13 02:13:10|10309.8|10294.8|10309.5|10294.5|10309.8|10294.8|10309.5|10294.5|6
1634091210000|2021-10-13 02:13:30|10304.8|10289.8|10305.2|10290.2|10307.5|10292.5|10304.8|10289.8|10
1634091220000|2021-10-13 02:13:40|10301.5|10286.5|10307.7|10282.7|10307.7|10286.5|10301.5|10282.5|1
1634091230000|2021-10-13 02:13:50|10302.8|10287.8|10305.4|10290.4|10307.2|10292.2|10302.8|10287.8|1
1634091240000|2021-10-13 02:14:00|10303.8|10288.8|10305.5|10290.5|10308|10293|10302.8|10287.8|2
1634091250000|2021-10-13 02:14:10|10304.2|10289.2|10305.2|10290.2|10310.2|10292.2|10302.8|10283.9|1
1634091260000|2021-10-13 02:14:20|10308.9|10283.9|10302.9|10287.9|10308.9|10288.9|10302|10283.9|0
1634091270000|2021-10-13 02:14:30|10303.2|10288.2|10301.6|10286.6|10305.7|10290.7|10301.6|10286.6|2
1634091280000|2021-10-13 02:14:40|10301.8|10286.8|10305|10290|10305|10290|10299.8|10284.8|1
1634091290000|2021-10-13 02:14:50|10301.8|10286.8|10300|10285|10301.8|10286.8|10300|10285|2
1634091300000|2021-10-13 02:15:00|10301|10286|10287.1|10272.1|10305.9|10286|10287.1|10268.4|5
1634091310000|2021-10-13 02:15:10|10286.5|10271.5|10286.5|10271.5|10288|10273|10286.5|10271.5|2
1634091320000|2021-10-13 02:15:20|10292.4|10267.4|10295.5|10280.5|10295.5|10280.5|10292.4|10267.4|2
1634091330000|2021-10-13 02:15:30|10286.3|10271.3|10288.5|10273.5|10288.5|10273.5|10286.3|10271.3|3
1634091340000|2021-10-13 02:15:40|10287.2|10272.2|10285|10270|10287.2|10272.2|10284.8|10269.8|5
1634091350000|2021-10-13 02:15:50|10280.9|10265.9|10286.4|10271.4|10286.8|10271.8|10280.7|10265.7|1
1634091360000|2021-10-13 02:16:00|10285.8|10270.8|10284.3|10269.3|10285.8|10270.8|10283.8|10268.8|0
1634091370000|2021-10-13 02:16:10|10285.1|10270.1|10285.1|10270.1|10285.1|10270.1|10285.1|10270.1|1
1634091380000|2021-10-13 02:16:20|10284.4|10269.4|10284.4|10269.4|10284.4|10269.4|10284.4|10269.4|1
1634091390000|2021-10-13 02:16:30|10284.3|10269.3|10288.3|10273.3|10288.3|10273.3|10284.3|10269.3|9
1634091400000|2021-10-13 02:16:40|10282.2|10267.2|10289.5|10252|10289.5|10267.2|10282.2|10252|10
1634091410000|2021-10-13 02:16:50|10283.4|10258.4|10289.5|10252|10289.5|10258.4|10283.4|10252|2
1634091420000|2021-10-13 02:17:00|10282.4|10257.4|10281.1|10256.1|10282.4|10257.4|10280.8|10255.8|26
1634091430000|2021-10-13 02:17:10|10269.1|10254.1|10271.6|10256.6|10281.1|10259.4|10269.1|10254.1|36
1634091440000|2021-10-13 02:17:20|10271.5|10256.5|10279.6|10254.6|10279.6|10257.1|10269.1|10253.5|20
1634091450000|2021-10-13 02:17:30|10279.3|10254.3|10272.8|10257.8|10279.3|10258.7|10272.8|10253.9|5
1634091460000|2021-10-13 02:17:40|10272.1|10257.1|10271.8|10256.8|10272.1|10257.1|10271.8|10256.8|1
1634091470000|2021-10-13 02:17:50|10269.8|10254.8|10267.3|10252.3|10269.8|10254.8|10267.3|10252.3|0
1634091480000|2021-10-13 02:18:00|10266.3|10251.3|10266.3|10251.3|10266.3|10251.3|10266.3|10251.3|14
1634091490000|2021-10-13 02:18:10|||||||||1
1634091500000|2021-10-13 02:18:20|10267.2|10252.2|10264.4|10249.4|10267.3|10252.3|10264.4|10249.4|5
1634091510000|2021-10-13 02:18:30|10263.9|10248.9|10263.9|10248.9|10263.9|10248.9|10263.9|10248.9|0
1634091520000|2021-10-13 02:18:40|10263.6|10248.6|10267.5|10252.5|10267.5|10252.5|10263.6|10248.6|3
1634091560000|2021-10-13 02:19:20|||||||||1
1634091580000|2021-10-13 02:19:40|10270|10255|10270|10255|10270|10255|10270|10255|0
1634091590000|2021-10-13 02:19:50|||||||||1
1634091600000|2021-10-13 02:20:00|10269.1|10254.1|10264.1|10249.1|10269.1|10254.1|10262.5|10247.5|9
1634091610000|2021-10-13 02:20:10|10263.9|10248.9|10262.5|10247.5|10263.9|10248.9|10262.5|10247.5|4
1634091620000|2021-10-13 02:20:20|10261.9|10246.9|10260.9|10245.9|10261.9|10246.9|10258.4|10243.4|2
1634091630000|2021-10-13 02:20:30|10260.8|10245.8|10258.8|10243.8|10261.5|10246.5|10258.8|10243.8|2
1634091640000|2021-10-13 02:20:40|10257.2|10242.2|10257.3|10242.3|10257.3|10242.3|10255.5|10240.5|2
1634091650000|2021-10-13 02:20:50|||||||||1
1634091670000|2021-10-13 02:21:10|10255.7|10240.7|10254.4|10239.4|10255.7|10240.7|10254.4|10239.4|1
1634091680000|2021-10-13 02:21:20|10254.7|10239.7|10255|10240|10255.3|10240.3|10254.7|10239.7|11
1634091690000|2021-10-13 02:21:30|10254.4|10239.4|10254|10239|10255|10240|10252.3|10237.3|13
1634091700000|2021-10-13 02:21:40|10254.6|10239.6|10253.8|10238.8|10254.6|10239.6|10253.2|10238.2|40
1634091710000|2021-10-13 02:21:50|10254.2|10239.2|10245|10230|10254.2|10239.2|10245|10230|17
1634091720000|2021-10-13 02:22:00|10244.6|10229.6|10236|10221|10244.6|10229.6|10236|10221|3
1634091730000|2021-10-13 02:22:10|||||||||1
1634091740000|2021-10-13 02:22:20|||||||||2
1634091750000|2021-10-13 02:22:30|||||||||3
1634091760000|2021-10-13 02:22:40|10238.8|10223.8|10238.8|10223.8|10238.8|10223.8|10238.8|10223.8|2
1634091780000|2021-10-13 02:23:00|10240.1|10225.1|10261.1|10236.1|10266.6|10236.1|10240.1|10223.6|6
1634091790000|2021-10-13 02:23:10|10261.6|10236.6|10261.6|10236.6|10261.6|10236.6|10261.6|10236.6|3
1634091800000|2021-10-13 02:23:20|10261.7|10236.7|10261.7|10236.7|10261.7|10236.7|10261.7|10236.7|0
1634091810000|2021-10-13 02:23:30|10261.1|10236.1|10258.4|10243.4|10261.1|10243.4|10250.7|10235.7|1
1634091820000|2021-10-13 02:23:40|10258.1|10243.1|10258.1|10243.1|10258.1|10243.1|10258.1|10243.1|0
1634091830000|2021-10-13 02:23:50|10258.4|10243.4|10260.6|10245.6|10261.1|10246.1|10258.4|10243.4|1
1634091840000|2021-10-13 02:24:00|10259.7|10244.7|10262.2|10237.2|10262.2|10244.7|10259.7|10237.2|3
1634091850000|2021-10-13 02:24:10|10258.6|10243.6|10259.9|10244.9|10259.9|10244.9|10258.6|10243.6|0
1634091860000|2021-10-13 02:24:20|10260.6|10245.6|10260.6|10245.6|10260.9|10245.9|10260.4|10245.4|3
1634091870000|2021-10-13 02:24:30|10260.4|10245.4|10262.9|10237.9|10262.9|10245.4|10259.1|10237.9|4
1634091900000|2021-10-13 02:25:00|10258.9|10243.9|10258.9|10243.9|10258.9|10243.9|10258.9|10243.9|1
1634091920000|2021-10-13 02:25:20|10262.4|10237.4|10262.4|10237.4|10262.4|10237.4|10262.4|10237.4|5
1634091930000|2021-10-13 02:25:30|10261.4|10236.4|10261.4|10236.4|10261.4|10236.4|10261.4|10236.4|0
1634091950000|2021-10-13 02:25:50|10261.7|10236.7|10267.6|10252.6|10267.6|10252.6|10261.7|10236.7|2
1634091960000|2021-10-13 02:26:00|10266.9|10251.9|10270.2|10255.2|10270.2|10255.2|10266.9|10251.9|5
1634091970000|2021-10-13 02:26:10|10272.2|10257.2|10269.7|10254.7|10273.2|10258.2|10269.7|10254.7|3
1634091980000|2021-10-13 02:26:20|10269.9|10254.9|10270.7|10255.7|10270.7|10255.7|10269.9|10254.9|2
1634091990000|2021-10-13 02:26:30|10281.1|10266.1|10299.8|10262.3|10299.8|10266.1|10281.1|10262.3|7
1634092000000|2021-10-13 02:26:40|10301.4|10263.9|10304.5|10267|10304.7|10267.2|10301.4|10263.9|32
1634092010000|2021-10-13 02:26:50|10304|10266.5|10300.3|10262.8|10304.3|10266.8|10300.3|10262.8|11
1634092020000|2021-10-13 02:27:00|10301|10263.5|10303.3|10265.8|10303.3|10265.8|10301|10263.5|0
1634092030000|2021-10-13 02:27:10|10303.5|10266|10305.7|10268.2|10305.7|10268.2|10303.5|10266|15
1634092040000|2021-10-13 02:27:20|10299.1|10274.1|10299.1|10274.1|10299.1|10274.1|10299.1|10274.1|0
1634092050000|2021-10-13 02:27:30|10298.5|10273.5|10297.5|10272.5|10298.5|10273.5|10297.5|10272.5|0
1634092060000|2021-10-13 02:27:40|10296.5|10271.5|10306.1|10268.6|10306.1|10271.5|10295.6|10266.1|5
1634092070000|2021-10-13 02:27:50|10308.1|10270.6|10308.7|10271.2|10308.7|10271.2|10308.1|10270.6|12
1634092080000|2021-10-13 02:28:00|10310|10272.5|10306.5|10269|10310|10272.5|10305.3|10267.8|1
1634092090000|2021-10-13 02:28:10|10308.3|10270.8|10307.3|10269.8|10311|10273.5|10307.3|10269.8|2
1634092100000|2021-10-13 02:28:20|10307.1|10269.6|10315.9|10300.9|10320.6|10300.9|10306.8|10269.3|10
1634092110000|2021-10-13 02:28:30|10317.3|10302.3|10323.8|10286.3|10328.4|10313.4|10315.3|10277.8|10
1634092120000|2021-10-13 02:28:40|10318.4|10280.9|10320.1|10282.6|10320.1|10282.6|10315.3|10277.8|2
1634092130000|2021-10-13 02:28:50|10320.4|10305.4|10311.7|10286.7|10320.4|10305.4|10303.1|10274.8|3
1634092140000|2021-10-13 02:29:00|10312.7|10287.7|10312.7|10287.7|10312.7|10290.9|10302.2|10287.2|1
1634092150000|2021-10-13 02:29:10|10312.5|10287.5|10311.7|10286.7|10312.5|10287.5|10311.7|10286.7|0
1634092170000|2021-10-13 02:29:30|10306|10291|10306|10291|10306|10291|10306|10291|0
1634092180000|2021-10-13 02:29:40|10304.7|10289.7|10308.1|10270.6|10308.1|10289.7|10304.7|10270.3|5
1634092190000|2021-10-13 02:29:50|10307.3|10269.8|10309|10271.5|10309|10271.5|10307|10269.5|0
1634092200000|2021-10-13 02:30:00|10303.6|10278.6|10310.9|10273.4|10310.9|10289.7|10297.4|10271.1|4
1634092210000|2021-10-13 02:30:10|10309.7|10272.2|10305.5|10280.5|10311.5|10291.3|10300.4|10272.2|5
1634092220000|2021-10-13 02:30:20|10304.4|10279.4|10307|10269.5|10308.5|10279.7|10293.5|10269.5|7
1634092230000|2021-10-13 02:30:30|10307.5|10270|10299.2|10274.2|10307.5|10279.2|10294.2|10270|0
1634092240000|2021-10-13 02:30:40|10290.7|10275.7|10290.7|10275.7|10298.7|10277.8|10290.2|10273.7|1
1634092250000|2021-10-13 02:30:50|10290.2|10275.2|10281.7|10266.7|10290.2|10275.2|10281.7|10266.7|4
1634092260000|2021-10-13 02:31:00|10284.2|10259.2|10273.8|10258.8|10284.2|10262.9|10272.7|10257.7|10
1634092270000|2021-10-13 02:31:10|10273.3|10258.3|10270.8|10255.8|10274.3|10259.3|10270.8|10255.8|17
1634092280000|2021-10-13 02:31:20|10272.8|10257.8|10270.3|10255.3|10272.8|10257.8|10264.8|10249.8|3
1634092290000|2021-10-13 02:31:30|10278|10253|10270.7|10255.7|10278|10260.7|10270.7|10253|18
1634092300000|2021-10-13 02:31:40|10271.1|10256.1|10277.8|10262.8|10277.8|10262.8|10269.2|10254.2|17
1634092310000|2021-10-13 02:31:50|10277.4|10262.4|10269.8|10254.8|10277.8|10262.8|10269.8|10254.8|18
1634092320000|2021-10-13 02:32:00|10270.9|10255.9|10273.5|10258.5|10274.4|10259.4|10270.9|10255.9|9
1634092330000|2021-10-13 02:32:10|10271.9|10256.9|10257.9|10242.9|10274.4|10259.4|10257.9|10242.9|16
1634092340000|2021-10-13 02:32:20|10257|10242|10250.4|10235.4|10264.8|10243.9|10250.4|10235.4|6
1634092350000|2021-10-13 02:32:30|10249.4|10234.4|10234.5|10219.5|10249.4|10234.4|10234.5|10219.5|23
1634092360000|2021-10-13 02:32:40|10233.5|10218.5|10233|10218|10233.5|10218.5|10233|10218|3
1634092370000|2021-10-13 02:32:50|10232|10217|10223.4|10208.4|10232|10217|10223.4|10208.4|64
1634092380000|2021-10-13 02:33:00|10223.8|10208.8|10223.8|10208.8|10223.8|10208.8|10223.8|10208.8|7
1634092390000|2021-10-13 02:33:10|10221.6|10206.6|10230.4|10215.4|10232.1|10215.4|10221.6|10206.6|11
1634092400000|2021-10-13 02:33:20|10232.4|10207.4|10228.2|10213.2|10237.6|10220.3|10227.7|10207.2|9
1634092410000|2021-10-13 02:33:30|10228.8|10213.8|10232.5|10207.5|10233.1|10213.8|10228.6|10207.1|55
1634092420000|2021-10-13 02:33:40|10232.3|10207.3|10232.8|10207.8|10232.8|10212.5|10226.5|10206.3|5
1634092430000|2021-10-13 02:33:50|10233.3|10208.3|10231.3|10216.3|10233.5|10216.5|10231.3|10208.3|8
1634092440000|2021-10-13 02:34:00|10231.5|10216.5|10254.2|10216.7|10254.2|10226|10231.5|10215.7|13
1634092450000|2021-10-13 02:34:10|10245.3|10230.3|10251.9|10236.9|10259.3|10236.9|10245.3|10216.7|1
1634092460000|2021-10-13 02:34:20|10251.2|10236.2|10254.4|10229.4|10254.4|10236.2|10246.5|10227|15
1634092470000|2021-10-13 02:34:30|10253.4|10228.4|10253.9|10238.9|10254.9|10238.9|10249.4|10227.9|13
1634092480000|2021-10-13 02:34:40|10252.9|10237.9|10250.6|10235.6|10254.9|10239.4|10250.6|10227.4|8
1634092490000|2021-10-13 02:34:50|10251.4|10236.4|10260.8|10245.8|10260.8|10245.8|10249.4|10234.4|16
1634092500000|2021-10-13 02:35:00|10261.4|10246.4|10264.4|10249.4|10264.4|10249.4|10260.6|10245.6|13
1634092510000|2021-10-13 02:35:10|10264.9|10249.9|10255.4|10230.4|10264.9|10249.9|10253.3|10230.4|3
1634092520000|2021-10-13 02:35:20|10255.1|10230.1|10246.6|10209.1|10255.8|10230.1|10243.3|10209.1|11
1634092530000|2021-10-13 02:35:30|10246.4|10208.9|10247.6|10210.1|10247.6|10216.2|10239.2|10208.6|0
1634092540000|2021-10-13 02:35:40|10249.2|10211.7|10248.4|10210.9|10251.9|10214.4|10247.9|10210.4|1
1634092550000|2021-10-13 02:35:50|10242.3|10217.3|10252.3|10227.3|10255.6|10227.3|10242.3|10216.6|2
1634092560000|2021-10-13 02:36:00|10248.1|10233.1|10272.7|10247.7|10272.8|10251.1|10248.1|10230.8|3
1634092570000|2021-10-13 02:36:10|10274.3|10249.3|10276.3|10261.3|10276.3|10261.3|10271.2|10246.8|3
1634092580000|2021-10-13 02:36:20|10281.9|10266.9|10291.8|10276.8|10309.3|10283.9|10281.9|10266.9|59
1634092590000|2021-10-13 02:36:30|10292.2|10277.2|10306.8|10291.8|10310.2|10291.8|10289.8|10274.8|15
1634092600000|2021-10-13 02:36:40|10303.6|10288.6|10305.9|10290.9|10307|10290.9|10303.4|10282|17
1634092610000|2021-10-13 02:36:50|10305.6|10290.6|10303.7|10288.7|10305.6|10290.6|10303.7|10288.7|1
1634092620000|2021-10-13 02:37:00|10302.4|10287.4|10306.3|10291.3|10306.3|10291.3|10302.4|10287.4|10
1634092630000|2021-10-13 02:37:10|10305.9|10290.9|10306.4|10291.4|10306.4|10291.4|10305.9|10290.9|3
1634092640000|2021-10-13 02:37:20|10306.1|10291.1|10306.1|10291.1|10306.1|10291.1|10306.1|10291.1|5
1634092650000|2021-10-13 02:37:30|||||||||1
1634092670000|2021-10-13 02:37:50|10305.9|10290.9|10306.1|10291.1|10306.1|10291.1|10305.6|10290.6|8
1634092680000|2021-10-13 02:38:00|10306.8|10291.8|10310.1|10295.1|10313.3|10298.3|10306.8|10291.8|19
1634092690000|2021-10-13 02:38:10|10309.8|10294.8|10310.3|10295.3|10311.8|10296.8|10309.8|10294.8|0
1634092700000|2021-10-13 02:38:20|10310.8|10295.8|10323.8|10308.8|10323.8|10308.8|10310.3|10295.3|14
1634092710000|2021-10-13 02:38:30|10324.3|10309.3|10325.4|10310.4|10325.4|10310.4|10324.3|10309.3|0
1634092720000|2021-10-13 02:38:40|10324.6|10309.6|10322.6|10307.6|10330.1|10310.1|10322.6|10305.1|1
1634092730000|2021-10-13 02:38:50|10322.2|10307.2|10331.7|10316.7|10331.7|10316.7|10322.2|10307.2|2
1634092740000|2021-10-13 02:39:00|10332.2|10317.2|10331.7|10316.7|10333.7|10318.7|10329.7|10314.7|0
1634092750000|2021-10-13 02:39:10|10332.4|10317.4|10331.7|10316.7|10334.7|10319.7|10331.7|10316.7|5
1634092760000|2021-10-13 02:39:20|10328.7|10313.7|10329.4|10314.4|10329.4|10314.4|10328.7|10313.7|1
1634092770000|2021-10-13 02:39:30|10330.7|10315.7|10331.6|10316.6|10333.2|10318.2|10330.7|10315.7|0
1634092780000|2021-10-13 02:39:40|10334.2|10319.2|10332|10307|10335.2|10319.2|10327.9|10307|1
1634092790000|2021-10-13 02:39:50|10325.6|10310.6|10331.6|10294.1|10331.9|10310.6|10325.1|10293.7|0
1634092800000|2021-10-13 02:40:00|10331.9|10294.4|10330.4|10292.9|10331.9|10301.3|10323.5|10292.1|0
1634092810000|2021-10-13 02:40:10|10324.7|10299.7|10324.1|10309.1|10330.5|10315.5|10322.3|10299.7|11
1634092820000|2021-10-13 02:40:20|10321.6|10306.6|10330.3|10315.3|10330.3|10315.3|10321.1|10300.1|6
1634092830000|2021-10-13 02:40:30|10330.2|10315.2|10335.3|10320.3|10335.3|10320.3|10330.2|10315.2|8
1634092870000|2021-10-13 02:41:10|10335|10320|10333.5|10318.5|10335|10320|10333.5|10318.5|11
1634092880000|2021-10-13 02:41:20|10339.1|10324.1|10325.4|10287.9|10343.4|10324.1|10325.4|10287.9|14
1634092890000|2021-10-13 02:41:30|10323.8|10286.3|10321.8|10284.3|10324.3|10286.8|10321.6|10284.1|10
1634092900000|2021-10-13 02:41:40|10322.7|10285.2|10323.9|10286.4|10323.9|10286.4|10322.5|10285|10
1634092910000|2021-10-13 02:41:50|10324.1|10286.6|10325.5|10288|10329.9|10292.4|10324.1|10286.6|31
1634092920000|2021-10-13 02:42:00|10324|10286.5|10324.2|10286.7|10324.2|10286.7|10321.7|10284.2|65
1634092930000|2021-10-13 02:42:10|10329.3|10291.8|10334.4|10296.9|10337.6|10300.1|10329.3|10291.8|57
1634092940000|2021-10-13 02:42:20|10331.4|10293.9|10335.7|10298.2|10335.7|10298.2|10330.9|10293.4|1
1634092950000|2021-10-13 02:42:30|10334.4|10296.9|10339.5|10302|10339.5|10302|10332.2|10294.7|0
1634092960000|2021-10-13 02:42:40|10338.8|10301.3|10334.3|10296.8|10338.8|10301.3|10334|10296.5|20
1634092970000|2021-10-13 02:42:50|10334.9|10297.4|10335|10297.5|10335|10297.5|10334.3|10296.8|0
1634092980000|2021-10-13 02:43:00|10334.6|10297.1|10334.6|10297.1|10335|10297.5|10334.6|10297.1|0
1634092990000|2021-10-13 02:43:10|10335|10297.5|10334.3|10296.8|10335|10297.5|10333.1|10295.6|1
1634093000000|2021-10-13 02:43:20|10327.3|10302.3|10327.6|10290.1|10328.1|10302.3|10324.8|10290.1|1
1634093010000|2021-10-13 02:43:30|10328.1|10290.6|10316.8|10291.8|10328.1|10298.8|10313.3|10290.6|0
1634093020000|2021-10-13 02:43:40|10316.3|10291.3|10310.3|10295.3|10316.8|10295.3|10310.3|10291.3|0
1634093030000|2021-10-13 02:43:50|10308.8|10293.8|10309.3|10294.3|10330.1|10300.3|10307.8|10287.5|4
1634093040000|2021-10-13 02:44:00|10329.8|10292.3|10321.6|10306.6|10330.1|10306.6|10315|10292.3|4
1634093050000|2021-10-13 02:44:10|10321.9|10306.9|10326.4|10311.4|10329.4|10314.4|10321.9|10306.9|6
1634093060000|2021-10-13 02:44:20|10326.6|10311.6|10331.6|10316.6|10331.6|10316.6|10326.6|10311.6|3
1634093070000|2021-10-13 02:44:30|10333.6|10318.6|10331.6|10316.6|10333.6|10318.6|10331.6|10316.6|3
1634093080000|2021-10-13 02:44:40|10334.5|10319.5|10336.1|10321.1|10336.1|10321.1|10334.5|10319.5|2
1634093090000|2021-10-13 02:44:50|10331.7|10294.2|10327.7|10290.2|10331.7|10294.2|10327.7|10290.2|0
1634093100000|2021-10-13 02:45:00|10329|10291.5|10330.8|10293.3|10331.4|10293.9|10329|10291.5|0
1634093110000|2021-10-13 02:45:10|10331.1|10293.6|10330.8|10293.3|10333.3|10295.8|10330.8|10293.3|0
1634093120000|2021-10-13 02:45:20|10334.3|10296.8|10327.3|10312.3|10335.3|10314.5|10321.5|10292.6|12
1634093130000|2021-10-13 02:45:30|10327.7|10312.7|10330.2|10315.2|10330.2|10315.2|10327.7|10312.7|2
1634093140000|2021-10-13 02:45:40|10329.3|10314.3|10351.7|10326.7|10351.7|10326.7|10327.7|10312.7|18
1634093150000|2021-10-13 02:45:50|10352.2|10327.2|10347.7|10332.7|10352.2|10332.7|10347.4|10327.2|0
1634093160000|2021-10-13 02:46:00|10352.2|10327.2|10346.5|10331.5|10352.2|10333.2|10346.5|10327.2|0
1634093170000|2021-10-13 02:46:10|10347.6|10332.6|10345.1|10330.1|10352.2|10333.7|10343.5|10327.2|1
1634093180000|2021-10-13 02:46:20|10352.2|10327.2|10346.2|10331.2|10352.2|10333.2|10343|10326|4
1634093190000|2021-10-13 02:46:30|10352.2|10327.2|10347.2|10332.2|10352.2|10333.6|10346.5|10327.2|3
1634093200000|2021-10-13 02:46:40|10346.7|10331.7|10345.8|10330.8|10347.1|10332.1|10345.8|10330.8|0
1634093210000|2021-10-13 02:46:50|10347.3|10332.3|10347.7|10332.7|10348.1|10333.1|10347.3|10332.3|0
1634093220000|2021-10-13 02:47:00|10348.1|10333.1|10348.1|10333.1|10348.1|10333.1|10348.1|10333.1|5
1634093230000|2021-10-13 02:47:10|10352.6|10337.6|10348.6|10333.6|10352.6|10337.6|10348.4|10333.4|4
1634093240000|2021-10-13 02:47:20|10347.2|10332.2|10351.1|10336.1|10351.1|10336.1|10347.2|10332.2|0
1634093250000|2021-10-13 02:47:30|10350|10335|10346.2|10331.2|10350|10335|10346.2|10331.2|1
1634093260000|2021-10-13 02:47:40|10345.7|10330.7|10341.6|10326.6|10345.7|10330.7|10336.6|10321.6|1
1634093270000|2021-10-13 02:47:50|10346.3|10308.8|10346.3|10308.8|10346.3|10311.8|10336.8|10306.7|0
1634093280000|2021-10-13 02:48:00|10346.6|10309.1|10346.6|10309.1|10346.6|10314.3|10339.3|10307.1|0
1634093300000|2021-10-13 02:48:20|10346.2|10308.7|10339|10314|10346.2|10314|10339|10307.6|0
1634093310000|2021-10-13 02:48:30|10339.3|10314.3|10344.6|10307.1|10345.6|10314.3|10339.3|10307.1|0
1634093320000|2021-10-13 02:48:40|10338.7|10313.7|10339.3|10314.3|10339.3|10314.3|10338.7|10313.7|0
1634093330000|2021-10-13 02:48:50|10337.8|10324.3|10337.8|10322.8|10337.8|10324.3|10337.8|10322.8|0
1634093340000|2021-10-13 02:49:00|10338.2|10323.2|10338.2|10323.2|10338.2|10323.2|10338.2|10323.2|6
1634093350000|2021-10-13 02:49:10|10339.8|10324.8|10343|10328|10343|10328|10339.8|10324.8|6
1634093360000|2021-10-13 02:49:20|10343.5|10328.5|10348.7|10333.7|10353|10333.7|10343.5|10328|1
1634093370000|2021-10-13 02:49:30|10350|10335|10364.4|10339.4|10364.4|10340.4|10350|10335|7
1634093380000|2021-10-13 02:49:40|10362.5|10347.5|10426.1|10388.6|10426.1|10388.6|10362.5|10347.5|66
1634093390000|2021-10-13 02:49:50|10428.5|10391|10404|10379|10440.8|10403.3|10404|10379|19
1634093400000|2021-10-13 02:50:00|10425.3|10387.8|10420.8|10383.3|10437|10399.5|10405|10373.9|5
1634093410000|2021-10-13 02:50:10|10419.7|10382.2|10423.3|10385.8|10423.4|10385.9|10419.6|10382.1|1
1634093420000|2021-10-13 02:50:20|10423.6|10386.1|10423.3|10385.8|10423.8|10386.3|10423.1|10385.6|2
1634093430000|2021-10-13 02:50:30|10423.6|10386.1|10425.1|10387.6|10425.1|10387.6|10423.1|10385.6|1
1634093440000|2021-10-13 02:50:40|||||||||1
1634093460000|2021-10-13 02:51:00|10424.8|10387.3|10424.8|10387.3|10424.8|10387.3|10424.8|10387.3|0
1634093470000|2021-10-13 02:51:10|10411.9|10396.9|10412.2|10387.2|10417.1|10396.9|10411|10379.6|5
1634093510000|2021-10-13 02:51:50|10413.2|10388.2|10410.8|10395.8|10413.2|10395.8|10408.3|10388.2|2
1634093520000|2021-10-13 02:52:00|10410.3|10395.3|10408.8|10393.8|10411.3|10396.3|10408.8|10393.8|3
1634093530000|2021-10-13 02:52:10|10410.3|10395.3|10408.8|10393.8|10410.3|10395.3|10408.8|10393.8|1
1634093540000|2021-10-13 02:52:20|10408.3|10393.3|10410.2|10395.2|10410.2|10395.2|10408.3|10393.3|2
1634093550000|2021-10-13 02:52:30|10411.2|10396.2|10411.3|10396.3|10411.3|10396.3|10411.2|10396.2|4
1634093560000|2021-10-13 02:52:40|10411.7|10396.7|10414.7|10399.7|10414.7|10399.7|10411.7|10396.7|1
1634093570000|2021-10-13 02:52:50|10414.3|10399.3|10422.3|10397.3|10422.3|10399.3|10414.3|10397.3|2
1634093580000|2021-10-13 02:53:00|10422|10397|10420|10395|10422|10397|10420|10395|1
1634093590000|2021-10-13 02:53:10|10419.1|10394.1|10421.1|10396.1|10421.1|10396.1|10419.1|10394.1|7
1634093610000|2021-10-13 02:53:30|10418.2|10393.2|10418.8|10403.8|10418.8|10403.8|10417.8|10392.8|2
1634093620000|2021-10-13 02:53:40|10416.9|10401.9|10417.3|10402.3|10417.3|10402.3|10416.3|10401.3|10
1634093630000|2021-10-13 02:53:50|10414.4|10399.4|10408.3|10383.3|10420.5|10399.4|10408.3|10381.1|1
1634093640000|2021-10-13 02:54:00|10404|10389|10408.8|10383.8|10408.8|10389|10404|10383.3|0
1634093650000|2021-10-13 02:54:10|10409.2|10384.2|10408.8|10383.8|10409.8|10390.3|10404|10383.3|0
1634093660000|2021-10-13 02:54:20|10408.3|10383.3|10412.3|10397.3|10420|10397.3|10404.3|10378|0
1634093670000|2021-10-13 02:54:30|10420|10382.5|10411.8|10386.8|10420|10399.3|10407.5|10378|2
1634093680000|2021-10-13 02:54:40|10412.3|10397.3|10412.5|10397.5|10423.5|10398.8|10409.8|10378.5|1
1634093690000|2021-10-13 02:54:50|10410.3|10395.3|10410.3|10395.3|10410.3|10395.3|10410.3|10395.3|1
1634093700000|2021-10-13 02:55:00|10410.8|10395.8|10437.5|10400|10437.5|10400|10410.8|10395.8|10
1634093710000|2021-10-13 02:55:10|10432.2|10407.2|10433.8|10408.8|10433.8|10408.8|10432.2|10407.2|0
1634093720000|2021-10-13 02:55:20|10430.3|10405.3|10433.8|10418.8|10434.5|10419.1|10421.8|10396.5|3
1634093730000|2021-10-13 02:55:30|10437.5|10412.5|10437.5|10412.5|10437.5|10412.5|10437.5|10412.5|0
1634093740000|2021-10-13 02:55:40|10433|10408|10434.1|10396.6|10434.1|10408.5|10429.2|10392.3|13
1634093750000|2021-10-13 02:55:50|10434.3|10396.8|10433.5|10396|10435|10397.5|10428|10390.5|5
1634093760000|2021-10-13 02:56:00|10433.8|10396.3|10429.5|10414.5|10433.8|10414.5|10429.5|10396.3|2
1634093770000|2021-10-13 02:56:10|10430|10415|10430|10415|10430|10415|10430|10415|0
1634093780000|2021-10-13 02:56:20|10434.7|10419.7|10444.4|10419.4|10444.4|10421.1|10434.7|10419.2|1
1634093810000|2021-10-13 02:56:50|10443.1|10418.1|10451.4|10413.9|10451.4|10418.1|10443.1|10413.9|2
1634093820000|2021-10-13 02:57:00|10453.3|10415.8|10453.4|10415.9|10453.6|10416.1|10453.1|10415.6|0
1634093830000|2021-10-13 02:57:10|10452.9|10415.4|10453.1|10415.6|10453.2|10415.7|10452.7|10415.2|0
1634093840000|2021-10-13 02:57:20|10452.6|10415.1|10453.8|10416.3|10454.1|10423.3|10447|10415.1|0
1634093850000|2021-10-13 02:57:30|10452.6|10415.1|10454.2|10416.7|10455.6|10424.3|10449.3|10415.1|0
1634093860000|2021-10-13 02:57:40|10454|10416.5|10445.2|10420.2|10454.2|10420.8|10444.6|10414.2|0
1634093880000|2021-10-13 02:58:00|10452.4|10414.9|10435.6|10420.6|10454.3|10421.8|10435.2|10414.9|1
1634093890000|2021-10-13 02:58:10|10434.4|10419.4|10434.7|10419.7|10434.7|10419.7|10434.4|10419.4|1
1634093910000|2021-10-13 02:58:30|10434.9|10419.9|10434.7|10419.7|10434.9|10419.9|10434.7|10419.7|0
1634093920000|2021-10-13 02:58:40|10433.4|10418.4|10428.2|10413.2|10433.4|10418.4|10428.2|10413.2|6
1634093950000|2021-10-13 02:59:10|10428.7|10413.7|10428.7|10413.7|10428.7|10413.7|10428.7|10413.7|0
1634093960000|2021-10-13 02:59:20|10427.7|10412.7|10427.7|10412.7|10427.7|10412.7|10427.7|10412.7|8
1634093970000|2021-10-13 02:59:30|10429.2|10414.2|10434.6|10409.6|10435.5|10417.2|10429.2|10409.3|8
1634093980000|2021-10-13 02:59:40|10432.7|10407.7|10426.1|10401.1|10437.2|10407.7|10425.7|10397.4|1
1634093990000|2021-10-13 02:59:50|10436.8|10399.3|10419.6|10404.6|10436.8|10405.9|10417.5|10387.9|5
1634094000000|2021-10-13 03:00:00|10419.3|10404.3|10417.1|10392.1|10426.3|10404.3|10417.1|10387.1|2
1634094010000|2021-10-13 03:00:10|10426.1|10388.6|10424.4|10386.9|10426.3|10393.4|10417.1|10386.9|1
1634094020000|2021-10-13 03:00:20|10423.7|10386.2|10423.2|10385.7|10423.7|10386.2|10423.2|10385.7|2
1634094030000|2021-10-13 03:00:30|10423.7|10386.2|10423.7|10386.2|10423.7|10386.2|10423.7|10386.2|0
1634094040000|2021-10-13 03:00:40|10415.6|10390.6|10423.3|10385.8|10423.7|10390.6|10415.6|10385.8|0
1634094050000|2021-10-13 03:00:50|10423.6|10386.1|10423.6|10386.1|10423.6|10391.8|10416.8|10386.1|0
1634094060000|2021-10-13 03:01:00|10416.5|10391.5|10423.3|10385.8|10423.3|10391.5|10416.5|10385.8|0
1634094080000|2021-10-13 03:01:20|10421.8|10384.3|10421.8|10384.3|10421.8|10384.3|10421.8|10384.3|1
1634094100000|2021-10-13 03:01:40|10421.4|10383.9|10421.4|10383.9|10421.4|10383.9|10421.4|10383.9|0
1634094110000|2021-10-13 03:01:50|10421.6|10384.1|10421.7|10384.2|10421.7|10384.2|10421.6|10384.1|0
1634094120000|2021-10-13 03:02:00|10421.4|10383.9|10421.9|10384.4|10421.9|10384.4|10421.4|10383.9|0
1634094130000|2021-10-13 03:02:10|10421.7|10384.2|10422.2|10384.7|10422.7|10385.2|10421.7|10384.2|1
1634094140000|2021-10-13 03:02:20|10422.1|10384.6|10422.2|10384.7|10422.2|10384.7|10421.7|10384.2|0
1634094150000|2021-10-13 03:02:30|10422.1|10384.6|10423.7|10386.2|10430.7|10404.5|10416.4|10384.2|1
1634094160000|2021-10-13 03:02:40|10422.7|10385.2|10422.7|10385.2|10423.7|10393|10417|10385.2|2
1634094170000|2021-10-13 03:02:50|10418|10393|10418.5|10393.5|10426.9|10402.5|10412.9|10385.2|1
1634094180000|2021-10-13 03:03:00|10424.2|10386.7|10421.2|10396.2|10428.7|10405.3|10413.4|10385.7|3
1634094190000|2021-10-13 03:03:10|10426.2|10388.7|10420.5|10405.5|10426.2|10406|10420.5|10388.7|0
1634094200000|2021-10-13 03:03:20|10426.7|10389.2|10423.5|10398.5|10431.2|10407.5|10409|10389.2|1
1634094210000|2021-10-13 03:03:30|10427.2|10389.7|10422.7|10397.7|10427.6|10399.6|10422.2|10389.7|0
1634094220000|2021-10-13 03:03:40|10424|10399|10439.4|10401.9|10448.9|10411.4|10424|10399|44
1634094230000|2021-10-13 03:03:50|10440.2|10402.7|10439.7|10402.2|10440.2|10402.7|10439.7|10402.2|0
1634094240000|2021-10-13 03:04:00|10440.4|10402.9|10441.4|10403.9|10441.4|10403.9|10440.4|10402.9|0
1634094270000|2021-10-13 03:04:30|10440.5|10403|10441.4|10403.9|10441.4|10403.9|10438.9|10401.4|0
1634094280000|2021-10-13 03:04:40|10444.9|10407.4|10443.4|10405.9|10445.4|10407.9|10443.4|10405.9|0
1634094290000|2021-10-13 03:04:50|10443.9|10406.4|10442.4|10404.9|10444.9|10412.2|10434.6|10404.9|0
1634094300000|2021-10-13 03:05:00|10437.6|10412.6|10437.6|10412.6|10437.6|10412.6|10437.6|10412.6|0
1634094320000|2021-10-13 03:05:20|10435.7|10410.7|10443.9|10406.4|10444.5|10415.2|10429.2|10406.1|9
1634094330000|2021-10-13 03:05:30|10443.3|10405.8|10444.5|10407|10444.5|10407|10443.3|10405.8|0
1634094340000|2021-10-13 03:05:40|10437.3|10412.3|10444.5|10407|10444.5|10412.3|10437.3|10407|0
1634094350000|2021-10-13 03:05:50|10446.1|10408.6|10446.1|10408.6|10446.1|10408.6|10446.1|10408.6|9
1634094390000|2021-10-13 03:06:30|10446.4|10408.9|10439.4|10414.4|10447.2|10416.4|10439.4|10408.9|1
1634094400000|2021-10-13 03:06:40|10432.7|10417.7|10438.4|10413.4|10438.4|10417.7|10431.4|10413.4|0
1634094410000|2021-10-13 03:06:50|10430.9|10415.9|10433.9|10408.9|10433.9|10415.9|10430.9|10408.9|1
1634094420000|2021-10-13 03:07:00|10433.3|10408.3|10433.8|10408.8|10433.8|10408.8|10433.3|10408.3|0
1634094430000|2021-10-13 03:07:10|10434.1|10409.1|10434.1|10409.1|10434.1|10409.1|10434.1|10409.1|3
1634094460000|2021-10-13 03:07:40|10434.4|10409.4|10434.4|10409.4|10434.4|10409.4|10434.4|10409.4|6
1634094500000|2021-10-13 03:08:20|10434.3|10419.3|10453.9|10428.9|10463.2|10441|10434.3|10419.3|16
1634094510000|2021-10-13 03:08:30|10451.4|10436.4|10451.4|10436.4|10451.4|10436.4|10451.4|10436.4|0
1634094520000|2021-10-13 03:08:40|10451.3|10436.3|10456.9|10441.9|10459.6|10442.1|10450.9|10434.4|5
1634094530000|2021-10-13 03:08:50|10459.4|10444.4|10459.4|10444.4|10459.4|10444.4|10459.4|10444.4|1
1634094540000|2021-10-13 03:09:00|10459.9|10444.9|10462.2|10447.2|10462.2|10447.2|10459.9|10444.9|5
1634094550000|2021-10-13 03:09:10|10461.9|10446.9|10464.7|10439.7|10467.9|10449.7|10461.9|10439.7|9
1634094560000|2021-10-13 03:09:20|10458.4|10443.4|10459.8|10422.3|10465.8|10443.4|10455.5|10422.3|7
1634094570000|2021-10-13 03:09:30|10459.3|10421.8|10459.3|10421.8|10459.3|10421.8|10459.3|10421.8|0
1634094590000|2021-10-13 03:09:50|10460.5|10423|10459.5|10422|10460.5|10423|10459.5|10422|1
1634094600000|2021-10-13 03:10:00|10459.7|10422.2|10449.3|10424.3|10460|10424.3|10448.8|10421.9|1
1634094610000|2021-10-13 03:10:10|10449|10424|10449|10424|10449|10424|10449|10424|0
1634094620000|2021-10-13 03:10:20|10451.9|10426.9|10459.7|10422.2|10459.7|10426.9|10451.9|10422.2|1
1634094630000|2021-10-13 03:10:30|10459.9|10422.4|10461.7|10424.2|10461.7|10424.2|10459.9|10422.4|0
1634094640000|2021-10-13 03:10:40|10452.1|10437.1|10452.1|10437.1|10452.1|10437.1|10452.1|10437.1|0
1634094650000|2021-10-13 03:10:50|10457.7|10442.7|10457.7|10442.7|10457.7|10442.7|10457.7|10442.7|0
1634094700000|2021-10-13 03:11:40|10455.2|10440.2|10453.3|10428.3|10455.2|10440.2|10450.1|10428.3|5
1634094710000|2021-10-13 03:11:50|10452.2|10427.2|10452.2|10427.2|10452.2|10427.2|10452.2|10427.2|0
1634094730000|2021-10-13 03:12:10|10452.1|10427.1|10447.7|10432.7|10452.1|10432.7|10447.7|10427.1|0
1634094750000|2021-10-13 03:12:30|10448.6|10433.6|10448.6|10433.6|10448.6|10433.6|10448.6|10433.6|0
1634094790000|2021-10-13 03:13:10|10448.3|10433.3|10448.3|10433.3|10448.3|10433.3|10448.3|10433.3|0
1634094800000|2021-10-13 03:13:20|10448.1|10433.1|10448.1|10433.1|10448.1|10433.1|10448.1|10433.1|0
1634094810000|2021-10-13 03:13:30|10447.1|10432.1|10447.1|10432.1|10447.1|10432.1|10447.1|10432.1|0
1634094860000|2021-10-13 03:14:20|10448.6|10433.6|10448.6|10433.6|10448.6|10433.6|10448.6|10433.6|1
1634094890000|2021-10-13 03:14:50|10448.8|10433.8|10448.6|10433.6|10452.6|10437.6|10448.6|10433.6|6
1634094900000|2021-10-13 03:15:00|10448.1|10433.1|10445.1|10430.1|10448.1|10433.1|10445.1|10430.1|5
1634094910000|2021-10-13 03:15:10|10441.6|10426.6|10440.1|10425.1|10441.6|10426.6|10439.6|10424.6|1
1634094930000|2021-10-13 03:15:30|10437.3|10422.3|10441.2|10416.2|10446.9|10422.3|10437.3|10409.4|1
1634094940000|2021-10-13 03:15:40|10442.1|10417.1|10442.1|10417.1|10442.1|10417.1|10442.1|10417.1|0
1634095010000|2021-10-13 03:16:50|10442.6|10417.6|10442.6|10417.6|10442.6|10417.6|10442.6|10417.6|0
1634095020000|2021-10-13 03:17:00|10439.6|10424.6|10439.6|10424.6|10439.6|10424.6|10439.6|10424.6|0
1634095030000|2021-10-13 03:17:10|10443.9|10418.9|10441.1|10426.1|10443.9|10426.1|10438.9|10418.9|0
1634095040000|2021-10-13 03:17:20|10444.9|10419.9|10443.6|10418.6|10444.9|10423.7|10438.7|10417.6|0
1634095050000|2021-10-13 03:17:30|10442.6|10417.6|10439.1|10424.1|10442.6|10424.6|10438.2|10417.6|1
1634095060000|2021-10-13 03:17:40|10442.6|10417.6|10442.6|10417.6|10442.6|10417.6|10442.6|10417.6|1
1634095090000|2021-10-13 03:18:10|10443.3|10418.3|10443.3|10418.3|10443.3|10418.3|10443.3|10418.3|1
1634095140000|2021-10-13 03:19:00|10443.6|10418.6|10443.6|10418.6|10443.6|10418.6|10443.6|10418.6|0
1634095210000|2021-10-13 03:20:10|10443.3|10428.3|10443.3|10428.3|10443.3|10428.3|10443.3|10428.3|0
1634095240000|2021-10-13 03:20:40|10443.6|10418.6|10443.6|10418.6|10443.6|10418.6|10443.6|10418.6|1
1634095290000|2021-10-13 03:21:30|10443.8|10418.8|10443.1|10418.1|10443.8|10418.8|10443.1|10418.1|0
1634095300000|2021-10-13 03:21:40|10443.3|10418.3|10431.3|10416.3|10443.6|10418.6|10428.5|10406|1
1634095310000|2021-10-13 03:21:50|10447|10409.5|10445.9|10408.4|10447.2|10415.4|10428.8|10404.7|1
1634095320000|2021-10-13 03:22:00|10447.5|10410|10437.8|10412.8|10447.5|10419.7|10429.8|10407.1|0
1634095330000|2021-10-13 03:22:10|10431.9|10416.9|10430.2|10405.2|10431.9|10416.9|10427.2|10404.9|3
1634095380000|2021-10-13 03:23:00|||||||||1
1634095390000|2021-10-13 03:23:10|10419.6|10404.6|10441.1|10403.6|10441.1|10405.4|10419.4|10397|9
1634095400000|2021-10-13 03:23:20|10440.9|10403.4|10440.9|10403.4|10440.9|10403.4|10440.9|10403.4|0
1634095410000|2021-10-13 03:23:30|10440.6|10403.1|10440.6|10403.1|10440.6|10403.1|10440.6|10403.1|0
1634095430000|2021-10-13 03:23:50|10424.3|10409.3|10424.3|10409.3|10424.3|10409.3|10424.3|10409.3|0
1634095540000|2021-10-13 03:25:40|10425.2|10410.2|10426.8|10411.8|10426.8|10411.8|10425.2|10410.2|0
1634095650000|2021-10-13 03:27:30|10424.3|10409.3|10424.8|10409.8|10424.8|10409.8|10424.3|10409.3|2
1634095660000|2021-10-13 03:27:40|10424.3|10409.3|10424.3|10409.3|10424.3|10409.3|10424.3|10409.3|0
1634095680000|2021-10-13 03:28:00|10424|10409|10409|10394|10424|10409|10408|10393|5
1634095690000|2021-10-13 03:28:10|10408.7|10393.7|10408.7|10393.7|10408.7|10393.7|10408.7|10393.7|0
1634095710000|2021-10-13 03:28:30|10408.4|10393.4|10419.2|10394.2|10419.2|10396.9|10408.4|10393.4|1
1634095740000|2021-10-13 03:29:00|10418.2|10393.2|10418.2|10393.2|10418.2|10393.2|10418.2|10393.2|1
1634095750000|2021-10-13 03:29:10|10417.9|10392.9|10410.5|10385.5|10417.9|10393|10403.5|10374.8|3
1634095760000|2021-10-13 03:29:20|10410.8|10373.3|10414.3|10376.8|10414.3|10376.8|10410.8|10373.3|1
1634095790000|2021-10-13 03:29:50|10411.8|10374.3|10407.3|10369.8|10411.8|10374.3|10407.3|10369.8|0
1634095800000|2021-10-13 03:30:00|10407|10369.5|10407|10369.5|10407|10369.5|10407|10369.5|0
1634095840000|2021-10-13 03:30:40|10407.3|10369.8|10407.3|10369.8|10407.3|10369.8|10407.3|10369.8|0
1634095870000|2021-10-13 03:31:10|10406.8|10369.3|10406.8|10369.3|10406.8|10369.3|10406.8|10369.3|0
1634095890000|2021-10-13 03:31:30|10413.8|10376.3|10404.3|10366.8|10413.8|10376.3|10404.3|10366.8|1
1634095920000|2021-10-13 03:32:00|10403.8|10366.3|10398.8|10361.3|10403.8|10366.3|10398.8|10361.3|0
1634095940000|2021-10-13 03:32:20|10398.2|10360.7|10395.8|10358.3|10398.2|10360.7|10395.8|10358.3|2
1634095950000|2021-10-13 03:32:30|10395.3|10357.8|10395.3|10357.8|10395.3|10357.8|10395.3|10357.8|0
1634095960000|2021-10-13 03:32:40|10395.8|10358.3|10391.8|10354.3|10395.8|10358.3|10391.8|10354.3|0
1634095970000|2021-10-13 03:32:50|10391.3|10353.8|10391.3|10353.8|10391.3|10353.8|10391.3|10353.8|2
1634095980000|2021-10-13 03:33:00|10387|10349.5|10387|10349.5|10387|10349.5|10387|10349.5|2
1634095990000|2021-10-13 03:33:10|10380.2|10342.7|10380.2|10342.7|10380.2|10342.7|10380.2|10342.7|0
1634096030000|2021-10-13 03:33:50|10377.7|10340.2|10375.9|10338.4|10377.7|10340.2|10375.9|10338.4|3
1634096040000|2021-10-13 03:34:00|10376.2|10338.7|10376.2|10338.7|10376.2|10338.7|10376.2|10338.7|0
1634096050000|2021-10-13 03:34:10|10368.2|10343.2|10365|10340|10368.2|10343.2|10365|10340|0
1634096080000|2021-10-13 03:34:40|10357.5|10342.5|10353|10338|10357.5|10342.5|10353|10338|1
1634096090000|2021-10-13 03:34:50|10352.7|10337.7|10352.7|10337.7|10353.1|10338.1|10348.8|10333.8|11
1634096100000|2021-10-13 03:35:00|10352.4|10337.4|10352.9|10337.9|10352.9|10337.9|10352.4|10337.4|2
1634096110000|2021-10-13 03:35:10|10352.8|10337.8|10371.3|10333.8|10371.3|10340|10352.8|10333.8|2
1634096120000|2021-10-13 03:35:20|10371.5|10334|10371.5|10334|10371.5|10334|10371.5|10334|0
1634096130000|2021-10-13 03:35:30|10365.4|10340.4|10365.4|10340.4|10365.4|10340.4|10365.4|10340.4|0
1634096140000|2021-10-13 03:35:40|10357.9|10342.9|10365.8|10340.8|10365.8|10342.9|10353.4|10333.4|5
1634096150000|2021-10-13 03:35:50|10365.9|10340.9|10359.2|10344.2|10365.9|10344.2|10359.2|10340.9|0
1634096160000|2021-10-13 03:36:00|10356.6|10341.6|10356.6|10341.6|10356.6|10341.6|10356.6|10341.6|0
1634096170000|2021-10-13 03:36:10|10357.9|10342.9|10357.9|10342.9|10357.9|10342.9|10357.9|10342.9|0
1634096280000|2021-10-13 03:38:00|10364.7|10339.7|10367.9|10342.9|10367.9|10342.9|10364.7|10339.7|1
1634096290000|2021-10-13 03:38:10|10367.4|10342.4|10367.4|10342.4|10367.4|10342.4|10367.4|10342.4|1
1634096300000|2021-10-13 03:38:20|10367.5|10342.5|10368.2|10343.2|10368.2|10343.2|10367.5|10342.5|0
1634096340000|2021-10-13 03:39:00|10367.5|10342.5|10367.5|10342.5|10367.5|10342.5|10367.5|10342.5|1
1634096440000|2021-10-13 03:40:40|10367.7|10342.7|10367.7|10342.7|10367.7|10342.7|10367.7|10342.7|0
1634096470000|2021-10-13 03:41:10|10387.2|10349.7|10387.5|10350|10387.5|10350|10387.2|10349.7|1
1634096480000|2021-10-13 03:41:20|10393.5|10356|10393.5|10356|10393.5|10356|10393.5|10356|3
1634096500000|2021-10-13 03:41:40|10394|10356.5|10394.5|10357|10394.5|10357|10394|10356.5|0
1634096510000|2021-10-13 03:41:50|10395|10357.5|10395|10357.5|10395|10357.5|10395|10357.5|0
1634096520000|2021-10-13 03:42:00|10395.2|10357.7|10397.5|10360|10397.5|10360|10395.2|10357.7|0
1634096530000|2021-10-13 03:42:10|10398|10360.5|10398.5|10361|10398.5|10361|10398|10360.5|0
1634096540000|2021-10-13 03:42:20|10398.7|10361.2|10399.5|10362|10399.5|10362|10398.7|10361.2|0
1634096550000|2021-10-13 03:42:30|10400|10362.5|10401|10363.5|10401|10363.5|10400|10362.5|0
1634096560000|2021-10-13 03:42:40|10401.2|10363.7|10401.5|10364|10401.5|10364|10401.2|10363.7|0
1634096570000|2021-10-13 03:42:50|10402.5|10365|10402.5|10365|10402.5|10365|10402.5|10365|0
1634096710000|2021-10-13 03:45:10|10402.7|10365.2|10403|10365.5|10403|10365.5|10402.7|10365.2|0
1634096730000|2021-10-13 03:45:30|10402.8|10365.3|10402.5|10365|10402.8|10365.3|10402.5|10365|0
1634096750000|2021-10-13 03:45:50|10408.6|10371.1|10405|10380|10408.6|10380|10405|10371.1|1
1634096800000|2021-10-13 03:46:40|10411.4|10373.9|10404.5|10379.5|10411.4|10379.7|10404.5|10373.9|1
1634096810000|2021-10-13 03:46:50|10404.7|10379.7|10404.7|10379.7|10404.7|10379.7|10404.7|10379.7|0
1634096840000|2021-10-13 03:47:20|10404.3|10379.3|10404.3|10379.3|10404.3|10379.3|10404.3|10379.3|0
1634096850000|2021-10-13 03:47:30|10403.7|10378.7|10404.7|10379.7|10404.7|10379.7|10403.7|10378.7|0
1634096870000|2021-10-13 03:47:50|10402.8|10365.3|10402.8|10365.3|10402.8|10365.3|10402.8|10365.3|0
1634096890000|2021-10-13 03:48:10|10400.8|10363.3|10400.8|10363.3|10400.8|10363.3|10400.8|10363.3|2
1634096900000|2021-10-13 03:48:20|10400.3|10362.8|10400.3|10362.8|10400.3|10362.8|10400.3|10362.8|0
1634097070000|2021-10-13 03:51:10|10399.3|10361.8|10399.3|10361.8|10399.3|10361.8|10399.3|10361.8|1
1634097140000|2021-10-13 03:52:20|10397.4|10359.9|10397.4|10359.9|10397.4|10359.9|10397.4|10359.9|3
1634097150000|2021-10-13 03:52:30|10397.9|10360.4|10397.9|10360.4|10397.9|10360.4|10397.9|10360.4|0
1634097230000|2021-10-13 03:53:50|||||||||3
1634097240000|2021-10-13 03:54:00|10397.4|10359.9|10397.4|10359.9|10397.4|10359.9|10397.4|10359.9|3
1634097270000|2021-10-13 03:54:30|10397.2|10359.7|10397.2|10359.7|10397.2|10359.7|10397.2|10359.7|6
1634097320000|2021-10-13 03:55:20|||||||||4
1634097340000|2021-10-13 03:55:40|10397.1|10359.6|10397.1|10359.6|10397.1|10359.6|10397.1|10359.6|0
1634097410000|2021-10-13 03:56:50|10397.6|10360.1|10397.6|10360.1|10397.6|10360.1|10397.6|10360.1|4
1634097420000|2021-10-13 03:57:00|10397.9|10360.4|10397.9|10360.4|10397.9|10360.4|10397.9|10360.4|0
1634097470000|2021-10-13 03:57:50|10397.8|10360.3|10397.4|10359.9|10397.8|10360.3|10397.4|10359.9|0
1634097480000|2021-10-13 03:58:00|10397.6|10360.1|10397.6|10360.1|10397.6|10360.1|10397.6|10360.1|0
1634097490000|2021-10-13 03:58:10|10398.2|10360.7|10398.2|10360.7|10398.2|10360.7|10398.2|10360.7|0
1634097590000|2021-10-13 03:59:50|10398.4|10360.9|10398.4|10360.9|10398.4|10360.9|10398.4|10360.9|0
1634097780000|2021-10-13 04:03:00|10383.6|10358.6|10383.6|10358.6|10383.6|10358.6|10383.6|10358.6|0
1634097860000|2021-10-13 04:04:20|||||||||1
1634097920000|2021-10-13 04:05:20|10389.1|10364.1|10389.1|10364.1|10389.1|10364.1|10389.1|10364.1|0
1634097930000|2021-10-13 04:05:30|10398.4|10360.9|10398.4|10360.9|10398.4|10360.9|10398.4|10360.9|1
1634098150000|2021-10-13 04:09:10|10383.6|10358.6|10383.6|10358.6|10383.6|10358.6|10383.6|10358.6|0
1634098200000|2021-10-13 04:10:00|10383.5|10358.5|10383.5|10358.5|10383.5|10358.5|10383.5|10358.5|0
1634098390000|2021-10-13 04:13:10|10383.4|10358.4|10383.4|10358.4|10383.4|10358.4|10383.4|10358.4|0
1634098440000|2021-10-13 04:14:00|10383.8|10358.8|10383.8|10358.8|10383.8|10358.8|10383.8|10358.8|1
1634098530000|2021-10-13 04:15:30|10381.1|10356.1|10381.3|10356.3|10381.3|10356.3|10381.1|10356.1|12
1634098550000|2021-10-13 04:15:50|10381.4|10356.4|10381.4|10356.4|10381.4|10356.4|10381.4|10356.4|0
1634098610000|2021-10-13 04:16:50|10400|10375|10400|10375|10400|10375|10400|10375|1
1634098680000|2021-10-13 04:18:00|10395.5|10380.5|10395.5|10380.5|10395.5|10380.5|10395.5|10380.5|0
1634098690000|2021-10-13 04:18:10|10397.1|10382.1|10400|10385|10400|10385|10397.1|10382.1|0
1634098700000|2021-10-13 04:18:20|10400.3|10385.3|10400.5|10385.5|10400.5|10385.5|10400.3|10385.3|1
1634098720000|2021-10-13 04:18:40|10403|10388|10403|10388|10403|10388|10403|10388|0
1634098740000|2021-10-13 04:19:00|10400.5|10385.5|10400.5|10385.5|10400.5|10385.5|10400.5|10385.5|1
1634098750000|2021-10-13 04:19:10|10403|10388|10403|10388|10403|10388|10403|10388|0
1634098810000|2021-10-13 04:20:10|10419|10394|10419|10394|10419|10394|10419|10394|8
1634098840000|2021-10-13 04:20:40|10414.7|10399.7|10416|10401|10416|10401|10414.7|10399.7|0
1634098880000|2021-10-13 04:21:20|10416.7|10401.7|10416.7|10401.7|10416.7|10401.7|10416.7|10401.7|0
1634098930000|2021-10-13 04:22:10|10417.7|10402.7|10422|10397|10422.2|10402.7|10417.7|10397|2
1634098940000|2021-10-13 04:22:20|10419.2|10394.2|10419.2|10394.2|10419.2|10394.2|10419.2|10394.2|0
1634099160000|2021-10-13 04:26:00|10419|10394|10419|10394|10419|10394|10419|10394|1
1634099200000|2021-10-13 04:26:40|10411|10396|10411|10396|10411|10396|10411|10396|0
1634099220000|2021-10-13 04:27:00|10410.5|10395.5|10419|10394|10419|10397.1|10410.5|10394|2
1634099330000|2021-10-13 04:28:50|10418.9|10393.9|10418.9|10393.9|10418.9|10393.9|10418.9|10393.9|1
1634099360000|2021-10-13 04:29:20|10419.4|10394.4|10419.4|10394.4|10419.4|10394.4|10419.4|10394.4|0
1634099500000|2021-10-13 04:31:40|10419|10394|10419|10394|10419|10394|10419|10394|0
1634099980000|2021-10-13 04:39:40|10419.4|10394.4|10419.4|10394.4|10419.4|10394.4|10419.4|10394.4|0
1634100110000|2021-10-13 04:41:50|10419.2|10394.2|10419.2|10394.2|10419.2|10394.2|10419.2|10394.2|0
1634100330000|2021-10-13 04:45:30|10419|10394|10419|10394|10419|10394|10419|10394|0
1634100350000|2021-10-13 04:45:50|10419.2|10394.2|10419.2|10394.2|10419.2|10394.2|10419.2|10394.2|0
1634100370000|2021-10-13 04:46:10|||||||||1
1634100410000|2021-10-13 04:46:50|||||||||1
1634100530000|2021-10-13 04:48:50|10419|10394|10419|10394|10419|10394|10419|10394|0
1634100540000|2021-10-13 04:49:00|||||||||1
1634100600000|2021-10-13 04:50:00|10414.3|10399.3|10414.3|10399.3|10414.3|10399.3|10414.3|10399.3|0
1634100610000|2021-10-13 04:50:10|10415|10400|10415.2|10400.2|10415.2|10400.2|10415|10400|2
1634100630000|2021-10-13 04:50:30|10415|10400|10415|10400|10415|10400|10415|10400|1
1634100670000|2021-10-13 04:51:10|10415.2|10400.2|10415.2|10400.2|10415.2|10400.2|10415.2|10400.2|1
1634100800000|2021-10-13 04:53:20|10420.7|10395.7|10420.7|10395.7|10420.7|10395.7|10420.7|10395.7|1
1634100840000|2021-10-13 04:54:00|10420.5|10395.5|10420.5|10395.5|10420.5|10395.5|10420.5|10395.5|0
1634100990000|2021-10-13 04:56:30|10420.3|10395.3|10420.3|10395.3|10420.3|10395.3|10420.3|10395.3|0
1634101090000|2021-10-13 04:58:10|10414.1|10399.1|10411.1|10396.1|10414.1|10399.1|10411.1|10396.1|5
1634101100000|2021-10-13 04:58:20|10410.6|10395.6|10419.8|10394.8|10419.8|10397.1|10409.6|10393.6|5
1634101110000|2021-10-13 04:58:30|10413.6|10398.6|10412.4|10397.4|10413.6|10398.6|10412.4|10397.4|0
1634101120000|2021-10-13 04:58:40|10412.1|10397.1|10419.2|10394.2|10419.3|10397.6|10412.1|10393.5|1
1634101130000|2021-10-13 04:58:50|10410.1|10395.1|10419|10394|10419.5|10395.1|10410.1|10394|2
1634101180000|2021-10-13 04:59:40|10411.8|10396.8|10419|10394|10419|10396.8|10411.8|10392.4|1
1634101210000|2021-10-13 05:00:10|10412.3|10397.3|10412.3|10397.3|10412.3|10397.3|10412.3|10397.3|0
1634101260000|2021-10-13 05:01:00|10413.3|10398.3|10413.3|10398.3|10413.3|10398.3|10413.3|10398.3|0
1634101300000|2021-10-13 05:01:40|10413.1|10398.1|10413.6|10398.6|10413.6|10398.6|10412.8|10397.8|2
1634101320000|2021-10-13 05:02:00|10413.3|10398.3|10419.5|10394.5|10419.5|10398.3|10413.3|10394.5|1
1634101330000|2021-10-13 05:02:10|10420.2|10395.2|10420.7|10395.7|10420.7|10395.7|10420.2|10395.2|0
1634101340000|2021-10-13 05:02:20|10414.4|10399.4|10417.7|10402.7|10420.7|10402.7|10413.3|10394.5|6
1634101350000|2021-10-13 05:02:30|10420.7|10395.7|10420.7|10395.7|10420.7|10395.7|10420.7|10395.7|0
1634101390000|2021-10-13 05:03:10|10420|10395|10414.8|10399.8|10420|10399.8|10414.8|10395|0
1634101400000|2021-10-13 05:03:20|10420.7|10395.7|10420.7|10395.7|10420.7|10395.7|10420.7|10395.7|0
1634101480000|2021-10-13 05:04:40|10419.7|10394.7|10419|10394|10419.7|10394.7|10419|10394|1
1634101510000|2021-10-13 05:05:10|10419.7|10394.7|10420.7|10395.7|10420.7|10395.7|10419.7|10394.7|0
1634101560000|2021-10-13 05:06:00|10414.8|10399.8|10414.8|10399.8|10414.8|10399.8|10414.8|10399.8|0
1634101620000|2021-10-13 05:07:00|||||||||2
1634101690000|2021-10-13 05:08:10|10415.1|10400.1|10415.1|10400.1|10415.1|10400.1|10415.1|10400.1|0
1634101710000|2021-10-13 05:08:30|10415.4|10400.4|10415.4|10400.4|10415.4|10400.4|10415.4|10400.4|0
1634101720000|2021-10-13 05:08:40|10415.7|10400.7|10415.7|10400.7|10415.7|10400.7|10415.7|10400.7|0
1634101750000|2021-10-13 05:09:10|10416|10401|10416|10401|10416|10401|10416|10401|0
1634101760000|2021-10-13 05:09:20|10414.8|10399.8|10414.8|10399.8|10414.8|10399.8|10414.8|10399.8|1
1634101780000|2021-10-13 05:09:40|||||||||1
1634101930000|2021-10-13 05:12:10|10414.4|10399.4|10414.4|10399.4|10414.4|10399.4|10414.4|10399.4|0
1634102220000|2021-10-13 05:17:00|10414.1|10399.1|10413.9|10398.9|10414.1|10399.1|10413.9|10398.9|1
1634102230000|2021-10-13 05:17:10|10413.6|10398.6|10412.9|10397.9|10413.6|10398.6|10412.9|10397.9|0
1634102260000|2021-10-13 05:17:40|10412.4|10397.4|10412.4|10397.4|10412.4|10397.4|10412.4|10397.4|0
1634102300000|2021-10-13 05:18:20|10412.2|10397.2|10412.1|10397.1|10412.2|10397.2|10411.7|10396.7|0
1634102310000|2021-10-13 05:18:30|10411.7|10396.7|10413.1|10398.1|10413.1|10398.1|10411.7|10396.7|1
1634102320000|2021-10-13 05:18:40|10414.7|10399.7|10414.7|10399.7|10414.7|10399.7|10414.7|10399.7|0
1634102340000|2021-10-13 05:19:00|||||||||1
1634102590000|2021-10-13 05:23:10|10414.4|10399.4|10414.4|10399.4|10414.4|10399.4|10414.4|10399.4|0
1634102620000|2021-10-13 05:23:40|10414.1|10399.1|10414.1|10399.1|10414.1|10399.1|10414.1|10399.1|0
1634102700000|2021-10-13 05:25:00|10413.6|10398.6|10413.6|10398.6|10413.6|10398.6|10413.6|10398.6|1
1634102760000|2021-10-13 05:26:00|10413.8|10398.8|10414.1|10399.1|10414.1|10399.1|10413.8|10398.8|0
1634102880000|2021-10-13 05:28:00|||||||||1
1634102960000|2021-10-13 05:29:20|||||||||1
1634102980000|2021-10-13 05:29:40|10414.6|10399.6|10414.6|10399.6|10414.6|10399.6|10414.6|10399.6|0
1634103000000|2021-10-13 05:30:00|10421.5|10396.5|10420.5|10405.5|10421.7|10405.5|10418.5|10396.5|12
1634103010000|2021-10-13 05:30:10|10422.4|10407.4|10432.6|10417.6|10434.7|10419.7|10420.5|10405.5|11
1634103020000|2021-10-13 05:30:20|10441.3|10416.3|10441.3|10416.3|10441.3|10416.3|10441.3|10416.3|0
1634103030000|2021-10-13 05:30:30|10436.8|10421.8|10438.8|10423.8|10444.6|10424.3|10436.8|10415.8|0
1634103040000|2021-10-13 05:30:40|10440.8|10415.8|10437|10422|10442.1|10424.3|10436.2|10415.6|2
1634103050000|2021-10-13 05:30:50|10438.9|10423.9|10449.1|10411.6|10449.1|10423.9|10436.8|10411.6|4
1634103060000|2021-10-13 05:31:00|10452.3|10414.8|10453.8|10416.3|10459.9|10430.9|10443.6|10414.8|3
1634103070000|2021-10-13 05:31:10|10453.1|10415.6|10447.5|10410|10453.1|10415.6|10447.5|10410|1
1634103090000|2021-10-13 05:31:30|10448|10410.5|10448|10410.5|10448.5|10411|10447.5|10410|0
1634103100000|2021-10-13 05:31:40|10447.8|10410.3|10448.4|10410.9|10450.5|10413|10447.5|10410|0
1634103110000|2021-10-13 05:31:50|10449.1|10411.6|10448.5|10411|10449.5|10412|10447.5|10410|0
1634103120000|2021-10-13 05:32:00|10449.5|10412|10449.2|10411.7|10449.5|10412|10448.5|10411|0
1634103130000|2021-10-13 05:32:10|10450.5|10413|10450.5|10413|10450.5|10413|10450.5|10413|0
1634103150000|2021-10-13 05:32:30|10450.2|10412.7|10450.2|10412.7|10450.2|10412.7|10450.2|10412.7|0
1634103180000|2021-10-13 05:33:00|10451.8|10414.3|10451.8|10414.3|10451.8|10414.3|10451.8|10414.3|0
1634103190000|2021-10-13 05:33:10|10452.3|10414.8|10447.9|10422.9|10453.1|10423.4|10445.6|10414.3|0
1634103200000|2021-10-13 05:33:20|10451.8|10414.3|10458.6|10421.1|10458.6|10430.4|10445.4|10414.3|2
1634103210000|2021-10-13 05:33:30|10461.4|10423.9|10462.4|10424.9|10463.4|10429.6|10444.6|10420.4|6
1634103220000|2021-10-13 05:33:40|10445.1|10430.1|10451.6|10436.6|10462.4|10438.6|10445.1|10424.9|1
1634103240000|2021-10-13 05:34:00|10447.9|10432.9|10447.9|10432.9|10447.9|10432.9|10447.9|10432.9|1
1634103330000|2021-10-13 05:35:30|10447.4|10432.4|10447.4|10432.4|10447.4|10432.4|10447.4|10432.4|0
1634103380000|2021-10-13 05:36:20|10446.7|10431.7|10445.4|10430.4|10446.7|10431.7|10445.4|10430.4|0
1634103400000|2021-10-13 05:36:40|10436.9|10421.9|10447.2|10409.7|10450.4|10421.9|10436.9|10409.7|1
1634103420000|2021-10-13 05:37:00|10433.6|10418.6|10429.4|10414.4|10433.6|10418.6|10429.4|10414.4|0
1634103430000|2021-10-13 05:37:10|10428.7|10413.7|10427.9|10412.9|10428.7|10413.7|10427.9|10412.9|0
1634103440000|2021-10-13 05:37:20|10427.4|10412.4|10427.4|10412.4|10427.9|10412.9|10427.4|10412.4|1
1634103450000|2021-10-13 05:37:30|10427.6|10412.6|10435.4|10410.4|10443.7|10412.9|10427.6|10404.7|0
1634103460000|2021-10-13 05:37:40|10443.7|10406.2|10434.4|10409.4|10443.7|10411.6|10434.4|10404.7|0
1634103470000|2021-10-13 05:37:50|10443.7|10406.2|10435.6|10410.6|10443.7|10410.9|10435.1|10406.2|0
1634103480000|2021-10-13 05:38:00|10435.9|10410.9|10435.6|10410.6|10435.9|10410.9|10435|10410|0
1634103490000|2021-10-13 05:38:10|10435.9|10410.9|10435.6|10410.6|10435.9|10410.9|10435.4|10410.4|0
1634103500000|2021-10-13 05:38:20|10436.9|10411.9|10436.9|10411.9|10436.9|10411.9|10436.9|10411.9|0
1634103510000|2021-10-13 05:38:30|10437.1|10412.1|10437.4|10412.4|10437.4|10412.4|10437.1|10412.1|0
1634103520000|2021-10-13 05:38:40|10437.9|10412.9|10437.9|10412.9|10437.9|10412.9|10437.9|10412.9|0
1634103530000|2021-10-13 05:38:50|10432.8|10417.8|10432.4|10417.4|10432.8|10417.8|10432.4|10417.4|0
1634103640000|2021-10-13 05:40:40|10439.5|10424.5|10443.4|10428.4|10443.4|10428.4|10439.5|10424.5|1
1634103680000|2021-10-13 05:41:20|10447.6|10432.6|10450.4|10435.4|10450.4|10435.4|10447.6|10432.6|1
1634103690000|2021-10-13 05:41:30|10450.6|10435.6|10450.9|10435.9|10450.9|10435.9|10450.6|10435.6|0
1634103700000|2021-10-13 05:41:40|10451.4|10436.4|10451.4|10436.4|10451.4|10436.4|10451.4|10436.4|0
1634103710000|2021-10-13 05:41:50|10451.6|10436.6|10454.9|10439.9|10454.9|10439.9|10451.6|10436.6|1
1634103720000|2021-10-13 05:42:00|10455.1|10440.1|10455.9|10440.9|10455.9|10440.9|10455.1|10440.1|0
1634103730000|2021-10-13 05:42:10|10453.9|10438.9|10453.9|10438.9|10453.9|10438.9|10453.9|10438.9|1
1634103740000|2021-10-13 05:42:20|10452.9|10437.9|10452.9|10437.9|10452.9|10437.9|10452.9|10437.9|0
1634103750000|2021-10-13 05:42:30|10451.4|10436.4|10451.4|10436.4|10451.4|10436.4|10451.4|10436.4|1
1634103760000|2021-10-13 05:42:40|10451.7|10414.2|10451.7|10414.2|10451.7|10414.2|10451.7|10414.2|1
1634103770000|2021-10-13 05:42:50|10450.1|10412.6|10451.7|10414.2|10451.7|10414.2|10447.2|10409.7|0
1634103780000|2021-10-13 05:43:00|10449.2|10411.7|10449.2|10411.7|10449.2|10411.7|10449.2|10411.7|0
1634103790000|2021-10-13 05:43:10|10441.9|10416.9|10439.9|10414.9|10441.9|10416.9|10439.9|10414.9|0
1634103800000|2021-10-13 05:43:20|||||||||1
1634103900000|2021-10-13 05:45:00|10439.8|10414.8|10439.9|10414.9|10439.9|10414.9|10439.4|10414.4|0
1634103910000|2021-10-13 05:45:10|10439.8|10414.8|10439.4|10414.4|10439.9|10414.9|10439.4|10414.4|0
1634103920000|2021-10-13 05:45:20|10439.9|10414.9|10439.9|10414.9|10439.9|10414.9|10439.4|10414.4|0
1634103950000|2021-10-13 05:45:50|10441.2|10416.2|10451.2|10413.7|10451.7|10416.2|10441.2|10410.7|4
1634103960000|2021-10-13 05:46:00|10451.5|10414|10452.2|10414.7|10452.2|10414.7|10451.5|10414|3
1634103970000|2021-10-13 05:46:10|10453.2|10415.7|10453.9|10438.9|10462.2|10438.9|10446.2|10415.7|2
1634103980000|2021-10-13 05:46:20|10453.2|10415.7|10453.2|10415.7|10460.6|10439.9|10446|10415.7|0
1634103990000|2021-10-13 05:46:30|10453.4|10438.4|10446.9|10431.9|10453.7|10438.4|10446.9|10416.2|0
1634104000000|2021-10-13 05:46:40|10447.4|10422.4|10452.4|10437.4|10452.4|10437.4|10445.9|10412.7|1
1634104010000|2021-10-13 05:46:50|10460.1|10422.6|10450.9|10435.9|10460.1|10435.9|10445.5|10416.2|0
1634104020000|2021-10-13 05:47:00|10459.5|10422|10459.5|10422|10459.5|10422|10459.5|10422|0
1634104030000|2021-10-13 05:47:10|10455.2|10417.7|10459.8|10434.8|10459.8|10436.4|10446.6|10417.7|4
1634104040000|2021-10-13 05:47:20|10459.5|10434.5|10456.6|10431.6|10459.6|10439.5|10454.5|10431.6|1
1634104050000|2021-10-13 05:47:30|10462.7|10425.2|10452.8|10437.8|10462.7|10437.8|10452.8|10425.2|0
1634104060000|2021-10-13 05:47:40|10461|10436|10456.1|10441.1|10463.3|10441.1|10451.9|10423.4|0
1634104070000|2021-10-13 05:47:50|10455.8|10440.8|10457|10442|10457|10442|10455.8|10440.8|13
1634104080000|2021-10-13 05:48:00|10462.4|10437.4|10458.4|10443.4|10467.4|10443.4|10458.4|10429.9|0
1634104090000|2021-10-13 05:48:10|10462.1|10424.6|10458.9|10443.9|10467.1|10446.4|10451.2|10419.9|1
1634104100000|2021-10-13 05:48:20|10465.5|10428|10459.4|10444.4|10465.5|10444.4|10457.4|10419.9|0
1634104110000|2021-10-13 05:48:30|10465.8|10428.3|10461.4|10423.9|10468.8|10444.9|10446.2|10419.9|1
1634104120000|2021-10-13 05:48:40|10460.4|10422.9|10455.3|10430.3|10460.9|10430.3|10455.3|10418.9|0
1634104130000|2021-10-13 05:48:50|10460.9|10423.4|10456.1|10441.1|10467.6|10445.1|10451.2|10423.4|2
1634104140000|2021-10-13 05:49:00|10460.9|10423.4|10462.8|10425.3|10465.4|10441.6|10450.9|10423.4|0
1634104150000|2021-10-13 05:49:10|10454.1|10439.1|10460.9|10445.9|10462.1|10445.9|10454.1|10423.4|1
1634104160000|2021-10-13 05:49:20|10463.4|10448.4|10464.5|10449.5|10464.5|10449.5|10462.9|10447.9|1
1634104170000|2021-10-13 05:49:30|10465.1|10450.1|10463.8|10448.8|10465.1|10450.1|10462.9|10447.9|4
1634104180000|2021-10-13 05:49:40|10462.9|10447.9|10463.9|10448.9|10466.1|10451.1|10462.9|10447.9|2
1634104190000|2021-10-13 05:49:50|10462.9|10447.9|10463.6|10438.6|10468|10453|10460.2|10427.4|2
1634104200000|2021-10-13 05:50:00|10464.6|10439.6|10464.3|10439.3|10471|10456|10461.4|10439|12
1634104210000|2021-10-13 05:50:10|10464.8|10439.8|10465.3|10440.3|10465.3|10440.3|10464.8|10439.8|0
1634104220000|2021-10-13 05:50:20|10465.4|10440.4|10466.3|10441.3|10466.3|10441.3|10465.4|10440.4|0
1634104230000|2021-10-13 05:50:30|10462.4|10447.4|10460.4|10445.4|10469.8|10450.9|10460.4|10440.9|1
1634104240000|2021-10-13 05:50:40|10462.4|10447.4|10460.3|10445.3|10465.9|10450.9|10460.3|10445.3|1
1634104250000|2021-10-13 05:50:50|10460.8|10445.8|10462.3|10447.3|10462.3|10447.3|10460.3|10445.3|0
1634104260000|2021-10-13 05:51:00|10461.5|10446.5|10460.3|10445.3|10461.9|10446.9|10460.3|10445.3|0
1634104270000|2021-10-13 05:51:10|10464.8|10449.8|10459.7|10444.7|10464.8|10449.8|10459.7|10444.7|0
1634104280000|2021-10-13 05:51:20|10463.2|10448.2|10463.2|10448.2|10463.2|10448.2|10463.2|10448.2|0
1634104310000|2021-10-13 05:51:50|10462.9|10447.9|10463.4|10448.4|10463.4|10448.4|10462.9|10447.9|2
1634104320000|2021-10-13 05:52:00|10463.8|10448.8|10464.4|10449.4|10464.4|10449.4|10463.8|10448.8|1
1634104370000|2021-10-13 05:52:50|10464.6|10449.6|10465.4|10450.4|10465.4|10450.4|10464.6|10449.6|0
1634104380000|2021-10-13 05:53:00|10465.9|10450.9|10466.9|10451.9|10466.9|10451.9|10465.9|10450.9|3
1634104390000|2021-10-13 05:53:10|||||||||1
1634104440000|2021-10-13 05:54:00|10466.3|10451.3|10463.4|10448.4|10466.3|10451.3|10463.4|10448.4|5
1634104450000|2021-10-13 05:54:10|10461.4|10446.4|10461.4|10446.4|10461.4|10446.4|10461.4|10446.4|1
1634104460000|2021-10-13 05:54:20|10466.2|10441.2|10466.2|10441.2|10466.2|10441.2|10466.2|10441.2|1
1634104470000|2021-10-13 05:54:30|10465.9|10440.9|10461.4|10446.4|10465.9|10446.4|10461.4|10440.9|0
1634104490000|2021-10-13 05:54:50|10460.4|10445.4|10460.4|10445.4|10460.4|10445.4|10460.4|10445.4|0
1634104510000|2021-10-13 05:55:10|10459.4|10444.4|10457.4|10442.4|10459.4|10444.4|10457.4|10442.4|1
1634104520000|2021-10-13 05:55:20|10456.5|10441.5|10453.4|10438.4|10456.5|10441.5|10453.4|10438.4|2
1634104540000|2021-10-13 05:55:40|10453.1|10428.1|10447.5|10432.5|10453.1|10432.5|10447.5|10426.6|1
1634104560000|2021-10-13 05:56:00|10449.4|10434.4|10448.5|10433.5|10451.9|10434.4|10448.5|10426.9|0
1634104570000|2021-10-13 05:56:10|10451.4|10436.4|10455.9|10440.9|10455.9|10440.9|10451.4|10436.4|1
1634104620000|2021-10-13 05:57:00|10456.3|10441.3|10455.9|10440.9|10456.9|10441.9|10455.9|10440.9|1
1634104640000|2021-10-13 05:57:20|10456.9|10441.9|10457.4|10442.4|10457.4|10442.4|10456.9|10441.9|8
1634104650000|2021-10-13 05:57:30|10456.9|10441.9|10457.9|10442.9|10457.9|10442.9|10456.9|10441.9|0
1634104670000|2021-10-13 05:57:50|10458.4|10443.4|10457.9|10442.9|10458.4|10443.4|10457.9|10442.9|2
1634104680000|2021-10-13 05:58:00|10457.6|10442.6|10457.6|10442.6|10457.6|10442.6|10457.6|10442.6|2
1634104690000|2021-10-13 05:58:10|10457.9|10442.9|10457.6|10442.6|10457.9|10442.9|10457.6|10442.6|2
1634104700000|2021-10-13 05:58:20|10457.9|10442.9|10457.6|10442.6|10457.9|10442.9|10457.6|10442.6|1
1634104710000|2021-10-13 05:58:30|10457.9|10442.9|10457.9|10442.9|10457.9|10442.9|10457.9|10442.9|1
1634104720000|2021-10-13 05:58:40|10457.6|10442.6|10457.6|10442.6|10457.6|10442.6|10457.6|10442.6|1
1634104740000|2021-10-13 05:59:00|10457.9|10442.9|10458.4|10443.4|10459.4|10444.4|10457.9|10442.9|2
1634104750000|2021-10-13 05:59:10|10457.9|10442.9|10457.6|10442.6|10457.9|10442.9|10457.6|10442.6|1
1634104780000|2021-10-13 05:59:40|10459.6|10444.6|10459.6|10444.6|10459.6|10444.6|10459.6|10444.6|0
1634104790000|2021-10-13 05:59:50|10457.9|10442.9|10460.6|10445.6|10460.6|10445.6|10457.9|10442.9|0
1634104800000|2021-10-13 06:00:00|10460.9|10445.9|10464.1|10449.1|10464.1|10449.1|10457.6|10442.6|3
1634104810000|2021-10-13 06:00:10|10480|10455|10480|10455|10480|10455|10480|10455|57
1634104830000|2021-10-13 06:00:30|10480.4|10455.4|10480.4|10455.4|10480.4|10455.4|10480.4|10455.4|0
1634104840000|2021-10-13 06:00:40|10480|10455|10479.7|10454.7|10480|10455|10479.7|10454.7|1
1634104850000|2021-10-13 06:00:50|10479.9|10454.9|10481.9|10456.9|10481.9|10456.9|10479.9|10454.9|0
1634104860000|2021-10-13 06:01:00|10482|10457|10481.4|10466.4|10482.4|10466.4|10477.9|10457|0
1634104870000|2021-10-13 06:01:10|10482.4|10467.4|10482.4|10467.4|10482.4|10467.4|10482.4|10467.4|0
1634104880000|2021-10-13 06:01:20|10483.5|10468.5|10489|10474|10489|10474|10483.5|10468.5|6
1634104900000|2021-10-13 06:01:40|10489.9|10474.9|10490|10475|10490.8|10475.8|10489.9|10474.9|4
1634104920000|2021-10-13 06:02:00|10491.3|10476.3|10491.8|10476.8|10491.8|10476.8|10491.3|10476.3|5
1634104960000|2021-10-13 06:02:40|10492.1|10477.1|10499.5|10484.5|10499.5|10484.5|10492.1|10477.1|13
1634104970000|2021-10-13 06:02:50|10499.7|10484.7|10500|10485|10500|10485|10499.7|10484.7|0
1634104980000|2021-10-13 06:03:00|10499.5|10484.5|10500|10485|10500|10485|10499.1|10484.1|1
1634104990000|2021-10-13 06:03:10|10501|10486|10500|10485|10501|10486|10500|10485|2
1634105000000|2021-10-13 06:03:20|10499.7|10484.7|10499.7|10484.7|10499.7|10484.7|10499.5|10484.5|1
1634105010000|2021-10-13 06:03:30|10501|10486|10499.7|10484.7|10501|10486|10499.3|10484.3|2
1634105020000|2021-10-13 06:03:40|10501.5|10486.5|10502|10487|10502|10487|10501.3|10486.3|14
1634105030000|2021-10-13 06:03:50|10501.5|10486.5|10501.5|10486.5|10501.5|10486.5|10501.5|10486.5|2
1634105040000|2021-10-13 06:04:00|10502|10487|10502|10487|10502|10487|10501.8|10486.8|6
1634105050000|2021-10-13 06:04:10|10503|10488|10503|10488|10503|10488|10503|10488|3
1634105070000|2021-10-13 06:04:30|10503.3|10488.3|10503.3|10488.3|10503.3|10488.3|10503.3|10488.3|5
1634105080000|2021-10-13 06:04:40|10503|10488|10503|10488|10503.3|10488.3|10503|10488|3
1634105090000|2021-10-13 06:04:50|||||||||1
1634105110000|2021-10-13 06:05:10|10502.5|10487.5|10503|10488|10503|10488|10502.5|10487.5|0
1634105120000|2021-10-13 06:05:20|||||||||1
1634105130000|2021-10-13 06:05:30|10502.8|10487.8|10499.6|10484.6|10502.8|10487.8|10499.6|10484.6|1
1634105140000|2021-10-13 06:05:40|10499.3|10484.3|10491|10466|10499.3|10484.3|10487.8|10466|2
1634105150000|2021-10-13 06:05:50|10492.4|10454.9|10469.3|10444.3|10492.4|10459.3|10469.3|10444.3|2
1634105160000|2021-10-13 06:06:00|10469.5|10444.5|10489.5|10452|10489.5|10452.8|10467.8|10444.5|1
1634105170000|2021-10-13 06:06:10|10483.8|10458.8|10483.8|10468.8|10488.3|10470.8|10480.9|10458.8|0
1634105180000|2021-10-13 06:06:20|10487.3|10462.3|10487.3|10462.3|10487.3|10471.8|10485.3|10462.3|7
1634105190000|2021-10-13 06:06:30|10486.9|10461.9|10486.5|10461.5|10486.9|10461.9|10485.8|10460.8|0
1634105200000|2021-10-13 06:06:40|10486.8|10461.8|10487.3|10462.3|10487.3|10462.3|10486.8|10461.8|0
1634105210000|2021-10-13 06:06:50|10482.8|10467.8|10482.8|10467.8|10482.8|10467.8|10482.8|10467.8|0
1634105220000|2021-10-13 06:07:00|10483.8|10468.8|10484.3|10469.3|10484.3|10469.3|10483.8|10468.8|0
1634105230000|2021-10-13 06:07:10|10483.8|10468.8|10483.8|10468.8|10483.8|10468.8|10483.8|10468.8|0
1634105240000|2021-10-13 06:07:20|10483.4|10468.4|10484.1|10459.1|10484.1|10468.4|10483.4|10459.1|1
1634105250000|2021-10-13 06:07:30|10483.8|10458.8|10483.8|10458.8|10483.8|10458.8|10483.8|10458.8|0
1634105260000|2021-10-13 06:07:40|10484.3|10459.3|10484.3|10459.3|10484.3|10459.3|10484.3|10459.3|0
1634105270000|2021-10-13 06:07:50|10483.8|10458.8|10483.3|10458.3|10483.8|10463.8|10478.8|10458.3|1
1634105280000|2021-10-13 06:08:00|10477.8|10462.8|10477.8|10462.8|10477.8|10462.8|10477.8|10462.8|0
1634105290000|2021-10-13 06:08:10|10476.8|10461.8|10477.8|10462.8|10477.8|10462.8|10476.8|10461.8|0
1634105320000|2021-10-13 06:08:40|10477.4|10462.4|10477.3|10462.3|10477.4|10462.4|10476.9|10461.9|0
1634105330000|2021-10-13 06:08:50|10463.2|10448.2|10463.2|10448.2|10463.2|10448.2|10463.2|10448.2|9
1634105340000|2021-10-13 06:09:00|10461.7|10446.7|10461.7|10446.7|10461.7|10446.7|10461.7|10446.7|0
1634105370000|2021-10-13 06:09:30|10463.7|10448.7|10463.6|10448.6|10463.7|10448.7|10463.6|10448.6|1
1634105390000|2021-10-13 06:09:50|10463.2|10448.2|10460.6|10445.6|10463.2|10448.2|10460.6|10445.6|3
1634105410000|2021-10-13 06:10:10|10461.9|10446.9|10461.9|10446.9|10461.9|10446.9|10461.9|10446.9|10
1634105420000|2021-10-13 06:10:20|10462.5|10447.5|10461.9|10446.9|10463.1|10448.1|10461.9|10446.9|1
1634105430000|2021-10-13 06:10:30|||||||||1
1634105440000|2021-10-13 06:10:40|||||||||2
1634105450000|2021-10-13 06:10:50|10461.7|10446.7|10461.7|10446.7|10461.7|10446.7|10461.7|10446.7|1
1634105480000|2021-10-13 06:11:20|10461.9|10446.9|10462.4|10447.4|10462.4|10447.4|10461.9|10446.9|0
1634105490000|2021-10-13 06:11:30|||||||||1
1634105500000|2021-10-13 06:11:40|10462.6|10447.6|10462.6|10447.6|10462.6|10447.6|10462.6|10447.6|2
1634105510000|2021-10-13 06:11:50|10462.4|10447.4|10462.4|10447.4|10462.4|10447.4|10462.4|10447.4|0
1634105520000|2021-10-13 06:12:00|10462.1|10447.1|10459.1|10444.1|10462.1|10447.1|10459.1|10444.1|1
1634105580000|2021-10-13 06:13:00|10459.3|10444.3|10459.3|10444.3|10459.3|10444.3|10459.3|10444.3|0
1634105600000|2021-10-13 06:13:20|10459.6|10444.6|10458.7|10443.7|10459.6|10444.6|10458.7|10443.7|1
1634105610000|2021-10-13 06:13:30|10456.7|10441.7|10452.5|10437.5|10456.7|10441.7|10452.5|10437.5|1
1634105620000|2021-10-13 06:13:40|10447.9|10432.9|10442.4|10427.4|10447.9|10432.9|10442.4|10427.4|5
1634105630000|2021-10-13 06:13:50|10440|10425|10440|10425|10440|10425|10440|10425|0
1634105650000|2021-10-13 06:14:10|10438|10423|10438|10423|10438|10423|10438|10423|0
1634105660000|2021-10-13 06:14:20|10437|10422|10437|10422|10437|10422|10437|10422|0
1634105690000|2021-10-13 06:14:50|10436.5|10421.5|10435.5|10420.5|10436.5|10421.5|10435.5|10420.5|0
1634105710000|2021-10-13 06:15:10|10442.2|10417.2|10445.9|10420.9|10445.9|10420.9|10442.2|10417.2|0
1634105760000|2021-10-13 06:16:00|10444.2|10419.2|10444.9|10419.9|10444.9|10419.9|10444.2|10419.2|1
1634105770000|2021-10-13 06:16:10|||||||||5
1634105780000|2021-10-13 06:16:20|10445.1|10420.1|10454.8|10417.3|10455.2|10422.7|10445.1|10417.2|5
1634105790000|2021-10-13 06:16:30|10455.3|10417.8|10455.3|10417.8|10455.3|10417.8|10455.3|10417.8|1
1634105800000|2021-10-13 06:16:40|10457.3|10419.8|10463.4|10425.9|10467.1|10440.8|10451|10419.8|1
1634105810000|2021-10-13 06:16:50|10459.2|10421.7|10458.3|10433.3|10464|10440.8|10451|10421.7|0
1634105820000|2021-10-13 06:17:00|10459.2|10421.7|10450.9|10435.9|10463.1|10438.1|10447.5|10421.7|0
1634105830000|2021-10-13 06:17:10|10451|10436|10452.5|10437.5|10452.5|10437.5|10449.5|10434.5|0
1634105840000|2021-10-13 06:17:20|10452|10437|10452.5|10437.5|10452.5|10437.5|10452|10437|1
1634105850000|2021-10-13 06:17:30|10453|10438|10452.5|10437.5|10453|10438|10452.5|10437.5|0
1634105860000|2021-10-13 06:17:40|10452.7|10437.7|10453|10438|10454.5|10439.5|10452.5|10437.5|0
1634105870000|2021-10-13 06:17:50|10452.8|10437.8|10452.7|10437.7|10453|10438|10452.5|10437.5|0
1634105880000|2021-10-13 06:18:00|10453|10438|10454.4|10439.4|10455.5|10440.5|10452.5|10437.5|0
1634105890000|2021-10-13 06:18:10|10452.8|10437.8|10455.5|10440.5|10456|10441|10452.5|10437.5|0
1634105900000|2021-10-13 06:18:20|10452.5|10437.5|10455|10440|10457|10442|10452.5|10437.5|1
1634105910000|2021-10-13 06:18:30|10454.1|10439.1|10468.9|10443.9|10474.3|10443.9|10452.5|10435.6|5
1634105920000|2021-10-13 06:18:40|10474.4|10436.9|10468|10443|10474.4|10443.9|10467.2|10436.9|0
1634105930000|2021-10-13 06:18:50|10468.9|10443.9|10467.9|10442.9|10470.4|10445.4|10467.9|10442.9|0
1634105970000|2021-10-13 06:19:30|10469.5|10444.5|10467.2|10452.2|10471.5|10452.2|10467.2|10444.5|0
1634105980000|2021-10-13 06:19:40|10468.8|10453.8|10469.2|10454.2|10469.2|10454.2|10468.8|10453.8|0
1634106000000|2021-10-13 06:20:00|10471.4|10456.4|10471.4|10456.4|10471.4|10456.4|10471.4|10456.4|0
1634106010000|2021-10-13 06:20:10|10472.4|10457.4|10472.8|10457.8|10472.8|10457.8|10472.4|10457.4|0
1634106020000|2021-10-13 06:20:20|10472.1|10457.1|10472.5|10457.5|10472.6|10457.6|10472.1|10457.1|0
1634106030000|2021-10-13 06:20:30|10473|10458|10474|10459|10474|10459|10473|10458|0
1634106040000|2021-10-13 06:20:40|10471.6|10456.6|10471.4|10456.4|10471.8|10456.8|10471.4|10456.4|0
1634106090000|2021-10-13 06:21:30|10471.6|10456.6|10471.8|10456.8|10471.8|10456.8|10471.4|10456.4|0
1634106100000|2021-10-13 06:21:40|10471.4|10456.4|10471.4|10456.4|10471.8|10456.8|10471.4|10456.4|0
1634106120000|2021-10-13 06:22:00|10467.9|10452.9|10467.9|10452.9|10467.9|10452.9|10467.9|10452.9|1
1634106130000|2021-10-13 06:22:10|10469.9|10432.4|10459.5|10444.5|10469.9|10444.5|10459.5|10432.4|2
1634106140000|2021-10-13 06:22:20|10469.5|10432|10461.5|10436.5|10469.5|10439.3|10461.5|10431|0
1634106150000|2021-10-13 06:22:30|10461.8|10436.8|10461.5|10436.5|10462.9|10443.8|10458.8|10436.3|0
1634106160000|2021-10-13 06:22:40|10463.3|10438.3|10461.3|10436.3|10463.3|10438.3|10461.3|10436.3|0
1634106170000|2021-10-13 06:22:50|10460.8|10435.8|10460.8|10435.8|10460.8|10435.8|10460.8|10435.8|0
1634106180000|2021-10-13 06:23:00|10461.1|10436.1|10461.8|10436.8|10461.8|10436.8|10461.1|10436.1|0
1634106190000|2021-10-13 06:23:10|10461.6|10436.6|10461.6|10436.6|10461.6|10436.6|10461.6|10436.6|3
1634106200000|2021-10-13 06:23:20|10462.1|10437.1|10459.6|10444.6|10463.6|10444.6|10459.6|10437.1|0
1634106230000|2021-10-13 06:23:50|10463.6|10438.6|10459.6|10444.6|10463.6|10444.6|10459.1|10438.6|0
1634106240000|2021-10-13 06:24:00|10459.8|10444.8|10476.5|10439|10476.9|10444.8|10459.8|10439|2
1634106250000|2021-10-13 06:24:10|10463.7|10448.7|10463.7|10448.7|10463.7|10448.7|10463.7|10448.7|0
1634106270000|2021-10-13 06:24:30|10460.8|10445.8|10470.3|10445.3|10470.3|10445.8|10460.8|10442.6|1
1634106280000|2021-10-13 06:24:40|10470.1|10445.1|10470|10445|10470.1|10445.1|10470|10445|0
1634106300000|2021-10-13 06:25:00|10470.3|10445.3|10471|10446|10471.3|10446.3|10470.3|10445.3|0
1634106310000|2021-10-13 06:25:10|10470.8|10445.8|10470.8|10445.8|10471.3|10446.3|10470.8|10445.8|0
1634106340000|2021-10-13 06:25:40|10470.1|10445.1|10470.1|10445.1|10470.1|10445.1|10470.1|10445.1|0
1634106350000|2021-10-13 06:25:50|10470.6|10445.6|10470.8|10445.8|10470.8|10445.8|10470.3|10445.3|1
1634106360000|2021-10-13 06:26:00|10468.3|10453.3|10468.8|10453.8|10469.3|10454.3|10468.3|10453.3|0
1634106380000|2021-10-13 06:26:20|10468.7|10453.7|10469.5|10454.5|10469.5|10454.5|10468.7|10453.7|0
1634106400000|2021-10-13 06:26:40|10468|10453|10469.5|10454.5|10469.5|10454.5|10468|10453|0
1634106420000|2021-10-13 06:27:00|10470|10455|10470|10455|10470|10455|10470|10455|0
1634106480000|2021-10-13 06:28:00|10469.5|10454.5|10466.5|10451.5|10469.5|10454.5|10466.5|10451.5|1
1634106500000|2021-10-13 06:28:20|10466.3|10451.3|10457.5|10442.5|10466.3|10451.3|10457.5|10442.5|1
1634106510000|2021-10-13 06:28:30|10458|10443|10459|10444|10459|10444|10458|10443|0
1634106520000|2021-10-13 06:28:40|10458|10443|10457.5|10442.5|10458|10443|10457.5|10442.5|3
1634106530000|2021-10-13 06:28:50|10457|10442|10453.5|10438.5|10457|10442|10453.5|10438.5|1
1634106540000|2021-10-13 06:29:00|10453|10438|10450|10435|10453|10438|10450|10435|0
1634106550000|2021-10-13 06:29:10|10450.4|10435.4|10462.5|10437.5|10462.5|10439.9|10450.4|10435.4|1
1634106580000|2021-10-13 06:29:40|10462.7|10437.7|10457.5|10442.5|10463|10443.5|10457.5|10437.7|0
1634106590000|2021-10-13 06:29:50|10457.3|10442.3|10454|10439|10457.3|10442.3|10454|10439|0
1634106600000|2021-10-13 06:30:00|10453|10438|10453|10438|10453|10438|10451.5|10436.5|1
1634106610000|2021-10-13 06:30:10|10452.6|10437.6|10449.4|10424.4|10452.6|10437.6|10448.5|10424.2|2
1634106620000|2021-10-13 06:30:20|10444|10429|10434.4|10419.4|10444|10429|10434.4|10419.4|2
1634106640000|2021-10-13 06:30:40|10435.1|10420.1|10450.2|10425.2|10456.5|10427.4|10435.1|10419|1
1634106650000|2021-10-13 06:30:50|10444.6|10419.6|10437.1|10422.1|10444.6|10423.2|10437.1|10419.1|0
1634106660000|2021-10-13 06:31:00|10444.7|10419.7|10440.4|10425.4|10445.1|10425.4|10440.4|10419.7|1
1634106670000|2021-10-13 06:31:10|10440.7|10425.7|10454.1|10416.6|10454.1|10425.7|10440.7|10416.6|1
1634106680000|2021-10-13 06:31:20|10457|10419.5|10458|10420.5|10458|10420.5|10457|10419.5|0
1634106690000|2021-10-13 06:31:30|10459.5|10422|10464.5|10427|10464.5|10427|10459.5|10422|0
1634106700000|2021-10-13 06:31:40|10464.3|10426.8|10465.7|10428.2|10465.7|10428.2|10463.5|10426|0
1634106710000|2021-10-13 06:31:50|10464.9|10427.4|10464.7|10427.2|10464.9|10427.4|10464.7|10427.2|0
1634106720000|2021-10-13 06:32:00|10465.7|10428.2|10463.8|10438.8|10470.2|10439.3|10463.6|10428.2|0
1634106730000|2021-10-13 06:32:10|10463.4|10438.4|10444.2|10429.2|10463.4|10438.4|10441.7|10426.7|3
1634106740000|2021-10-13 06:32:20|10444.1|10429.1|10440.4|10425.4|10444.2|10429.2|10436.7|10421.7|1
1634106750000|2021-10-13 06:32:30|10438.7|10423.7|10445.6|10420.6|10445.6|10426.2|10438.7|10420.6|2
1634106760000|2021-10-13 06:32:40|10439.7|10424.7|10436.5|10421.5|10439.7|10424.7|10436.5|10421.5|0
1634106770000|2021-10-13 06:32:50|10435.2|10420.2|10437|10422|10438.2|10423.2|10433.7|10418.7|1
1634106780000|2021-10-13 06:33:00|10435.6|10420.6|10427.7|10412.7|10436.5|10421.5|10425.2|10410.2|3
1634106790000|2021-10-13 06:33:10|10434.7|10409.7|10447.5|10410|10447.5|10410|10434.7|10404.4|0
1634106800000|2021-10-13 06:33:20|10444.5|10407|10443|10405.5|10444.5|10407|10443|10405.5|0
1634106810000|2021-10-13 06:33:30|10443.5|10406|10443.2|10418.2|10446.4|10418.2|10443.2|10406|0
1634106820000|2021-10-13 06:33:40|10447.5|10410|10448|10410.5|10448|10410.5|10447|10409.5|0
1634106830000|2021-10-13 06:33:50|10435|10420|10432.7|10417.7|10435.5|10420|10430.1|10409.2|0
1634106840000|2021-10-13 06:34:00|10434.2|10409.2|10432.7|10407.7|10435.7|10418.1|10431.2|10407.7|0
1634106850000|2021-10-13 06:34:10|10433.7|10408.7|10434.2|10409.2|10434.2|10409.2|10433.2|10408.2|0
1634106870000|2021-10-13 06:34:30|10433.2|10408.2|10434.2|10409.2|10434.2|10409.2|10433.2|10408.2|0
1634106920000|2021-10-13 06:35:20|10433.7|10408.7|10434.2|10409.2|10434.2|10409.2|10433.7|10408.7|0
1634106940000|2021-10-13 06:35:40|10430.5|10415.5|10431.7|10416.7|10431.7|10416.7|10430.5|10415.5|0
1634106950000|2021-10-13 06:35:50|10432.1|10417.1|10432.7|10417.7|10432.7|10417.7|10432.1|10417.1|0
1634106960000|2021-10-13 06:36:00|10431.7|10416.7|10433.7|10418.7|10434.2|10418.7|10430.1|10408.7|0
1634106980000|2021-10-13 06:36:20|10434.1|10419.1|10444.1|10419.1|10444.1|10419.1|10434.1|10419.1|1
1634106990000|2021-10-13 06:36:30|10440.7|10425.7|10440.7|10425.7|10440.7|10425.7|10440.7|10425.7|0
1634107000000|2021-10-13 06:36:40|10441.2|10426.2|10443.2|10428.2|10443.2|10428.2|10440.7|10425.7|0
1634107020000|2021-10-13 06:37:00|10443.4|10428.4|10443.7|10428.7|10443.7|10428.7|10443.4|10428.4|0
1634107080000|2021-10-13 06:38:00|10443.2|10428.2|10444.2|10429.2|10444.2|10429.2|10443.2|10428.2|0
1634107110000|2021-10-13 06:38:30|10444.6|10429.6|10444.6|10429.6|10444.6|10429.6|10444.6|10429.6|0
1634107120000|2021-10-13 06:38:40|10444.2|10429.2|10444.2|10429.2|10444.2|10429.2|10444.2|10429.2|0
1634107140000|2021-10-13 06:39:00|10441.7|10426.7|10436.7|10421.7|10444.5|10426.7|10436.7|10419.5|1
1634107150000|2021-10-13 06:39:10|10436.2|10421.2|10436.2|10421.2|10436.2|10421.2|10436.2|10421.2|0
1634107170000|2021-10-13 06:39:30|10435.9|10420.9|10434.2|10409.2|10438.6|10420.9|10434.2|10409.2|0
1634107180000|2021-10-13 06:39:40|10434.7|10409.7|10434.2|10409.2|10434.7|10409.7|10434.2|10409.2|0
1634107190000|2021-10-13 06:39:50|10434.8|10409.8|10436.1|10411.1|10436.1|10411.1|10434.8|10409.8|0
1634107240000|2021-10-13 06:40:40|10436.4|10411.4|10436.4|10411.4|10436.4|10411.4|10436.4|10411.4|0
1634107260000|2021-10-13 06:41:00|10436.7|10411.7|10439.2|10414.2|10439.2|10414.2|10436.7|10411.7|1
1634107280000|2021-10-13 06:41:20|10436.7|10411.7|10436.7|10411.7|10436.7|10411.7|10436.7|10411.7|0
1634107290000|2021-10-13 06:41:30|10437.4|10412.4|10438.7|10413.7|10438.7|10413.7|10437.4|10412.4|0
1634107300000|2021-10-13 06:41:40|10442.5|10405|10436.7|10411.7|10442.5|10411.7|10436.7|10405|0
1634107330000|2021-10-13 06:42:10|10437.5|10412.5|10439.2|10414.2|10439.2|10414.2|10437.5|10412.5|0
1634107340000|2021-10-13 06:42:20|10434.6|10419.6|10436.4|10411.4|10441|10421.2|10434.6|10411.4|0
1634107350000|2021-10-13 06:42:30|10436.7|10411.7|10442.4|10404.9|10442.4|10411.7|10436.7|10404.9|0
1634107360000|2021-10-13 06:42:40|10436.4|10411.4|10436.7|10411.7|10442.4|10411.7|10436.4|10404.9|0
1634107400000|2021-10-13 06:43:20|10442.4|10404.9|10442.4|10404.9|10442.4|10404.9|10442.4|10404.9|1
1634107410000|2021-10-13 06:43:30|10436.4|10411.4|10446.1|10408.6|10446.1|10411.7|10436.4|10404.9|4
1634107420000|2021-10-13 06:43:40|10446.6|10409.1|10446.6|10409.1|10446.6|10409.1|10446.6|10409.1|0
1634107440000|2021-10-13 06:44:00|10448.6|10411.1|10448.6|10411.1|10448.6|10411.1|10448.6|10411.1|0
1634107490000|2021-10-13 06:44:50|10447.6|10410.1|10446.1|10408.6|10447.6|10410.1|10445.6|10408.1|0
1634107500000|2021-10-13 06:45:00|10445.1|10407.6|10443.1|10405.6|10445.1|10410.4|10434.9|10405.6|0
1634107510000|2021-10-13 06:45:10|10436|10411|10433.9|10408.9|10442.1|10411|10432.9|10403.4|0
1634107520000|2021-10-13 06:45:20|10428.2|10413.2|10426.9|10411.9|10433.4|10413.2|10422.4|10407.4|0
1634107530000|2021-10-13 06:45:30|10426.3|10411.3|10412.9|10397.9|10426.9|10411.9|10412.9|10395.2|4
1634107540000|2021-10-13 06:45:40|10414.4|10399.4|10417.1|10379.6|10421.3|10399.4|10408.2|10377.9|1
1634107550000|2021-10-13 06:45:50|10416.9|10379.4|10416.8|10379.3|10417.1|10379.6|10416.6|10379.1|0
1634107560000|2021-10-13 06:46:00|10417.1|10379.6|10401.4|10386.4|10417.1|10386.8|10399.4|10378.1|0
1634107570000|2021-10-13 06:46:10|10416.1|10378.6|10419.9|10394.9|10422|10394.9|10416.1|10378.6|0
1634107580000|2021-10-13 06:46:20|10420.5|10395.5|10415.4|10400.4|10420.9|10400.4|10415.4|10394.9|0
1634107590000|2021-10-13 06:46:30|10416.4|10401.4|10421|10396|10421|10401.4|10416.4|10396|0
1634107600000|2021-10-13 06:46:40|10421.2|10396.2|10421.2|10396.2|10421.2|10396.2|10421.2|10396.2|0
1634107610000|2021-10-13 06:46:50|10421|10396|10421|10396|10421|10396|10421|10396|1
1634107620000|2021-10-13 06:47:00|10426.2|10388.7|10421.4|10383.9|10426.2|10388.7|10421.4|10383.9|0
1634107650000|2021-10-13 06:47:30|10421.9|10384.4|10423.9|10386.4|10423.9|10386.4|10421.9|10384.4|0
1634107660000|2021-10-13 06:47:40|10424.1|10386.6|10424.1|10386.6|10424.4|10393.7|10418.7|10386.4|0
1634107670000|2021-10-13 06:47:50|10420.7|10395.7|10419.7|10394.7|10426.1|10395.7|10419.7|10388.6|0
1634107680000|2021-10-13 06:48:00|10425.2|10387.7|10418.9|10393.9|10425.7|10395.7|10418.2|10386.4|0
1634107690000|2021-10-13 06:48:10|10423.9|10386.4|10420.2|10395.2|10423.9|10395.7|10418.6|10386.4|0
1634107710000|2021-10-13 06:48:30|10416.1|10401.1|10415.2|10400.2|10421.8|10401.1|10415.2|10396.8|0
1634107720000|2021-10-13 06:48:40|10421.8|10396.8|10440|10402.5|10441.9|10405.2|10415.9|10395.2|5
1634107730000|2021-10-13 06:48:50|10438.9|10401.4|10439.9|10402.4|10441.9|10404.4|10434.9|10397.4|2
1634107740000|2021-10-13 06:49:00|10440|10415|10448.4|10410.9|10448.8|10415.2|10440|10410.5|1
1634107770000|2021-10-13 06:49:30|10448.1|10410.6|10447.4|10409.9|10448.1|10410.6|10447.4|10409.9|0
1634107780000|2021-10-13 06:49:40|10448.4|10410.9|10438.7|10413.7|10448.4|10414.2|10438.7|10409.9|0
1634107790000|2021-10-13 06:49:50|10438.9|10413.9|10432.2|10417.2|10439.2|10417.7|10432.2|10413.9|0
1634107800000|2021-10-13 06:50:00|10427.9|10390.4|10423.9|10386.4|10428.8|10391.3|10422.4|10384.9|2
1634107810000|2021-10-13 06:50:10|10421.4|10383.9|10422.8|10385.3|10427.8|10390.3|10419.3|10381.8|0
1634107820000|2021-10-13 06:50:20|10421.5|10384|10414.9|10377.4|10423.9|10387.4|10408.2|10377.4|0
1634107830000|2021-10-13 06:50:30|10419.9|10382.4|10419.9|10382.4|10421.4|10386.9|10400.7|10378.9|10
1634107840000|2021-10-13 06:50:40|10419.4|10381.9|10416.9|10379.4|10419.4|10384.8|10409.8|10377.9|0
1634107850000|2021-10-13 06:50:50|10406.7|10381.7|10416.9|10379.4|10416.9|10384.8|10406.7|10377.5|0
1634107860000|2021-10-13 06:51:00|10400.7|10385.7|10417.4|10379.9|10418.4|10388.9|10400.7|10374.4|0
1634107870000|2021-10-13 06:51:10|10417.8|10380.3|10419.9|10382.4|10419.9|10382.4|10417.8|10380.3|0
1634107880000|2021-10-13 06:51:20|10419.8|10382.3|10419.4|10381.9|10419.9|10382.4|10419.4|10381.9|0
1634107890000|2021-10-13 06:51:30|10419.9|10382.4|10419.9|10382.4|10419.9|10382.4|10419.4|10381.9|1
1634107900000|2021-10-13 06:51:40|10419.8|10382.3|10419.9|10382.4|10419.9|10382.4|10419.4|10381.9|0
1634107910000|2021-10-13 06:51:50|10419.8|10382.3|10421.4|10383.9|10421.4|10383.9|10418.9|10381.4|3
1634107920000|2021-10-13 06:52:00|10420.9|10383.4|10419.6|10382.1|10421.4|10383.9|10419.4|10381.9|0
1634107930000|2021-10-13 06:52:10|10419.4|10381.9|10418.9|10381.4|10419.9|10382.4|10418.9|10381.4|0
1634107940000|2021-10-13 06:52:20|10419.4|10381.9|10419.4|10381.9|10419.4|10381.9|10418.9|10381.4|0
1634107950000|2021-10-13 06:52:30|10418.9|10381.4|10419.4|10381.9|10419.6|10382.1|10418.9|10381.4|0
1634107960000|2021-10-13 06:52:40|10418.9|10381.4|10418.9|10381.4|10418.9|10381.4|10418.9|10381.4|0
1634107990000|2021-10-13 06:53:10|10419.1|10381.6|10418.8|10381.3|10419.4|10381.9|10418.8|10381.3|0
1634108000000|2021-10-13 06:53:20|10417.7|10380.2|10409.7|10384.7|10418.9|10384.7|10409.7|10379.1|0
1634108010000|2021-10-13 06:53:30|10415.8|10378.3|10415.8|10378.3|10415.8|10384.7|10408.2|10377.9|2
1634108020000|2021-10-13 06:53:40|10409.7|10384.7|10415.4|10377.9|10418.9|10385.6|10408.2|10376.5|0
1634108030000|2021-10-13 06:53:50|10408.8|10383.8|10415.9|10378.4|10418.4|10384.7|10408.3|10377.9|0
1634108040000|2021-10-13 06:54:00|10418.4|10380.9|10416.1|10378.6|10418.4|10380.9|10415.4|10377.9|0
1634108050000|2021-10-13 06:54:10|10415.9|10378.4|10416.3|10378.8|10416.4|10378.9|10415.4|10377.9|0
1634108060000|2021-10-13 06:54:20|10416.1|10378.6|10408.7|10383.7|10416.4|10383.7|10408.7|10378.6|0
1634108120000|2021-10-13 06:55:20|10409.2|10384.2|10408.7|10383.7|10409.2|10384.2|10408.7|10383.7|0
1634108130000|2021-10-13 06:55:30|10409|10384|10408.9|10383.9|10409.2|10384.2|10408.7|10383.7|0
1634108140000|2021-10-13 06:55:40|10410.2|10385.2|10409.2|10384.2|10410.2|10385.2|10407.7|10382.7|0
1634108150000|2021-10-13 06:55:50|10407.2|10382.2|10407.7|10382.7|10407.7|10382.7|10407.2|10382.2|0
1634108160000|2021-10-13 06:56:00|10407.5|10382.5|10407.9|10382.9|10407.9|10388.7|10403.7|10382.2|0
1634108170000|2021-10-13 06:56:10|10408.2|10383.2|10405.2|10390.2|10408.7|10390.2|10403|10382.7|1
1634108180000|2021-10-13 06:56:20|10407.2|10382.2|10402.7|10387.7|10407.2|10387.7|10402.7|10382.2|0
1634108190000|2021-10-13 06:56:30|10403.7|10388.7|10407.2|10382.2|10407.7|10388.7|10403.7|10382.2|0
1634108200000|2021-10-13 06:56:40|10408.2|10383.2|10408.2|10383.2|10408.2|10383.2|10408.2|10383.2|0
1634108230000|2021-10-13 06:57:10|10407.2|10382.2|10405.2|10390.2|10407.2|10390.2|10405.2|10382.2|0
1634108250000|2021-10-13 06:57:30|10409.1|10384.1|10403.1|10388.1|10410.2|10391.2|10403.1|10381.7|0
1634108260000|2021-10-13 06:57:40|10406.7|10381.7|10406.7|10391.7|10410.2|10394.2|10405.7|10381.7|0
1634108270000|2021-10-13 06:57:50|10407|10392|10420.9|10383.4|10420.9|10397.1|10406|10382.4|3
1634108280000|2021-10-13 06:58:00|10419.9|10382.4|10419.9|10382.4|10419.9|10382.4|10419.9|10382.4|0
1634108340000|2021-10-13 06:59:00|10419.2|10381.7|10403.3|10388.3|10419.9|10388.3|10403.3|10380.4|1
1634108350000|2021-10-13 06:59:10|10397.2|10382.2|10397.2|10382.2|10397.2|10382.2|10397.2|10382.2|0
1634108380000|2021-10-13 06:59:40|10396|10381|10410.4|10372.9|10410.4|10381|10393.7|10372.9|5
1634108420000|2021-10-13 07:00:20|10411.7|10374.2|10413.9|10376.4|10413.9|10376.4|10411.7|10374.2|0
1634108430000|2021-10-13 07:00:30|10413.4|10375.9|10413.4|10375.9|10413.4|10375.9|10413.4|10375.9|1
1634108440000|2021-10-13 07:00:40|10414.3|10376.8|10414.3|10376.8|10414.3|10376.8|10414.3|10376.8|0
1634108460000|2021-10-13 07:01:00|10414.4|10376.9|10414.4|10376.9|10414.4|10376.9|10414.4|10376.9|0
1634108480000|2021-10-13 07:01:20|10417.9|10380.4|10417.9|10380.4|10417.9|10380.4|10417.9|10380.4|0
1634108520000|2021-10-13 07:02:00|10417.8|10380.3|10417.9|10380.4|10417.9|10380.4|10417.8|10380.3|0
1634108540000|2021-10-13 07:02:20|10415.9|10378.4|10415.9|10378.4|10415.9|10378.4|10415.9|10378.4|0
1634108550000|2021-10-13 07:02:30|10417.9|10380.4|10417.9|10380.4|10417.9|10380.4|10417.9|10380.4|0
1634108580000|2021-10-13 07:03:00|10417.8|10380.3|10418.6|10381.1|10418.6|10381.1|10417.8|10380.3|0
1634108590000|2021-10-13 07:03:10|10418.9|10381.4|10418.9|10381.4|10418.9|10381.4|10418.9|10381.4|0
1634108620000|2021-10-13 07:03:40|10418.4|10380.9|10418.4|10380.9|10418.4|10380.9|10418.4|10380.9|1
1634108640000|2021-10-13 07:04:00|10417.8|10380.3|10417.9|10380.4|10417.9|10380.4|10417.8|10380.3|0
1634108680000|2021-10-13 07:04:40|10420.2|10382.7|10422.7|10385.2|10422.7|10385.2|10420.2|10382.7|0
1634108690000|2021-10-13 07:04:50|10419.5|10394.5|10421.9|10384.4|10426.1|10402|10417|10384.4|0
1634108700000|2021-10-13 07:05:00|10417.7|10380.2|10410.3|10395.3|10417.9|10395.3|10410.3|10380.2|0
1634108710000|2021-10-13 07:05:10|10416.7|10401.7|10416.7|10401.7|10416.7|10401.7|10416.7|10401.7|0
1634108720000|2021-10-13 07:05:20|||||||||2
1634108740000|2021-10-13 07:05:40|10416.9|10401.9|10416.9|10401.9|10416.9|10401.9|10416.9|10401.9|1
1634108760000|2021-10-13 07:06:00|10417.2|10402.2|10423.5|10398.5|10423.5|10406.2|10417.2|10398.5|1
1634108770000|2021-10-13 07:06:10|10418.4|10393.4|10418.4|10393.4|10418.4|10393.4|10418.4|10393.4|0
1634108820000|2021-10-13 07:07:00|10426.1|10388.6|10426.1|10388.6|10426.1|10388.6|10426.1|10388.6|2
1634108870000|2021-10-13 07:07:50|10425.2|10387.7|10423.6|10386.1|10425.2|10387.7|10423.6|10386.1|0
1634108990000|2021-10-13 07:09:50|10424.1|10386.6|10424.1|10386.6|10424.1|10386.6|10424.1|10386.6|0
1634109230000|2021-10-13 07:13:50|10424.4|10386.9|10424.6|10387.1|10424.6|10387.1|10424.4|10386.9|1
1634109260000|2021-10-13 07:14:20|10424.1|10386.6|10423.1|10385.6|10424.1|10386.6|10423.1|10385.6|0
1634109430000|2021-10-13 07:17:10|10424.4|10386.9|10423.4|10385.9|10424.4|10386.9|10423.4|10385.9|1
1634109450000|2021-10-13 07:17:30|10423.1|10385.6|10423.1|10385.6|10423.1|10385.6|10423.1|10385.6|0
1634109470000|2021-10-13 07:17:50|10422.7|10385.2|10422.1|10384.6|10422.7|10385.2|10422.1|10384.6|0
1634109520000|2021-10-13 07:18:40|10422.7|10385.2|10422.7|10385.2|10422.7|10385.2|10422.7|10385.2|2
1634109530000|2021-10-13 07:18:50|10395|10380|10395.3|10380.3|10395.3|10380.3|10395|10380|1
1634109540000|2021-10-13 07:19:00|10395.7|10380.7|10395.2|10380.2|10395.7|10380.7|10395.2|10380.2|1
1634109550000|2021-10-13 07:19:10|10395.6|10380.6|10398.9|10383.9|10398.9|10383.9|10395.6|10380.6|8
1634109560000|2021-10-13 07:19:20|10400.9|10385.9|10400.4|10385.4|10400.9|10385.9|10400.4|10385.4|0
1634109570000|2021-10-13 07:19:30|10415.2|10377.7|10415.2|10377.7|10415.2|10377.7|10415.2|10377.7|24
1634109580000|2021-10-13 07:19:40|10415.5|10378|10415.5|10378|10415.5|10378|10415.5|10378|0
1634109590000|2021-10-13 07:19:50|10388.2|10373.2|10388.3|10373.3|10388.3|10373.3|10388.2|10373.2|1
1634109600000|2021-10-13 07:20:00|10388.7|10373.7|10385.7|10348.2|10388.8|10373.8|10385.7|10348.2|3
1634109610000|2021-10-13 07:20:10|10384.1|10346.6|10384.1|10346.6|10384.1|10346.6|10384.1|10346.6|0
1634109630000|2021-10-13 07:20:30|10383.8|10346.3|10383.8|10346.3|10383.8|10346.3|10383.8|10346.3|0
1634109680000|2021-10-13 07:21:20|10356.8|10319.3|10356.3|10318.8|10356.8|10319.3|10356.3|10318.8|38
1634109690000|2021-10-13 07:21:30|10357.1|10319.6|10356.9|10319.4|10357.1|10319.6|10356.9|10319.4|0
1634109700000|2021-10-13 07:21:40|10357.3|10319.8|10358.3|10320.8|10358.3|10320.8|10357.3|10319.8|0
1634109720000|2021-10-13 07:22:00|10358.8|10321.3|10358.8|10321.3|10358.8|10321.3|10358.8|10321.3|0
1634109740000|2021-10-13 07:22:20|10359.3|10321.8|10358.8|10321.3|10359.3|10321.8|10358.8|10321.3|0
1634109760000|2021-10-13 07:22:40|10359.3|10321.8|10358.8|10321.3|10359.3|10321.8|10358.8|10321.3|18
1634109770000|2021-10-13 07:22:50|10358.4|10320.9|10358.8|10321.3|10358.8|10321.3|10357.8|10320.3|0
1634109790000|2021-10-13 07:23:10|10358.9|10321.4|10359.3|10321.8|10359.3|10321.8|10358.9|10321.4|0
1634109800000|2021-10-13 07:23:20|10359.4|10321.9|10359.8|10322.3|10359.8|10322.3|10359.4|10321.9|0
1634109870000|2021-10-13 07:24:30|10360.3|10322.8|10361.3|10323.8|10361.3|10323.8|10360.3|10322.8|3
1634109880000|2021-10-13 07:24:40|10360.8|10323.3|10362.3|10324.8|10362.3|10324.8|10360.8|10323.3|0
1634109890000|2021-10-13 07:24:50|10362.8|10325.3|10362.8|10325.3|10362.8|10325.3|10362.8|10325.3|0
1634109900000|2021-10-13 07:25:00|10362.1|10324.6|10362.1|10324.6|10362.1|10324.6|10362.1|10324.6|0
1634109910000|2021-10-13 07:25:10|10362.4|10324.9|10362.4|10324.9|10362.4|10324.9|10362.4|10324.9|0
1634109920000|2021-10-13 07:25:20|10371.1|10333.6|10369.3|10331.8|10371.1|10349.7|10364.7|10327.4|3
1634109930000|2021-10-13 07:25:30|10368.9|10331.4|10372.6|10335.1|10372.8|10335.3|10368.9|10331.4|1
1634109940000|2021-10-13 07:25:40|10373.1|10335.6|10373.1|10335.6|10373.1|10335.6|10373.1|10335.6|1
1634109950000|2021-10-13 07:25:50|10372.9|10335.4|10370.9|10333.4|10373.1|10335.6|10370.9|10333.4|0
1634109970000|2021-10-13 07:26:10|10370.6|10333.1|10370.6|10333.1|10370.6|10333.1|10370.6|10333.1|0
1634109980000|2021-10-13 07:26:20|10372.6|10335.1|10372.6|10335.1|10372.6|10335.1|10372.6|10335.1|0
1634109990000|2021-10-13 07:26:30|10367.9|10342.9|10365.3|10350.3|10367.9|10350.7|10365.3|10342.9|0
1634110000000|2021-10-13 07:26:40|10366|10351|10380.9|10343.4|10380.9|10351|10366|10343.4|1
1634110020000|2021-10-13 07:27:00|10380.3|10342.8|10380.3|10342.8|10380.3|10342.8|10380.3|10342.8|0
1634110030000|2021-10-13 07:27:10|10381.3|10343.8|10381.3|10343.8|10381.3|10343.8|10381.3|10343.8|0
1634110040000|2021-10-13 07:27:20|10381.8|10344.3|10381.8|10344.3|10381.8|10344.3|10381.8|10344.3|0
1634110070000|2021-10-13 07:27:50|10382.1|10344.6|10376.4|10338.9|10382.3|10344.8|10376.4|10338.9|3
1634110080000|2021-10-13 07:28:00|10376.7|10339.2|10377|10339.5|10377|10339.5|10376.5|10339|0
1634110090000|2021-10-13 07:28:10|10376.7|10339.2|10376.3|10338.8|10376.7|10339.2|10376.3|10338.8|0
1634110100000|2021-10-13 07:28:20|10376.8|10339.3|10376.8|10339.3|10376.8|10339.3|10376.8|10339.3|0
1634110110000|2021-10-13 07:28:30|10377.5|10340|10377.5|10340|10377.5|10340|10377.3|10339.8|0
1634110120000|2021-10-13 07:28:40|||||||||1
1634110130000|2021-10-13 07:28:50|10380.5|10343|10380.5|10343|10380.5|10343|10380.5|10343|0
1634110140000|2021-10-13 07:29:00|10380.7|10343.2|10380.7|10343.2|10380.7|10343.2|10380.7|10343.2|0
1634110150000|2021-10-13 07:29:10|10380.9|10343.4|10381.4|10343.9|10381.4|10343.9|10380.9|10343.4|0
1634110160000|2021-10-13 07:29:20|10381.9|10344.4|10382.7|10345.2|10382.9|10345.4|10381.9|10344.4|0
1634110170000|2021-10-13 07:29:30|10383.2|10345.7|10378.9|10353.9|10383.2|10353.9|10378.9|10345.7|0
1634110240000|2021-10-13 07:30:40|10379.1|10354.1|10379.1|10354.1|10379.1|10354.1|10379.1|10354.1|0
1634110250000|2021-10-13 07:30:50|10379.8|10354.8|10380.6|10355.6|10380.6|10355.6|10379.8|10354.8|1
1634110260000|2021-10-13 07:31:00|10381|10356|10381.6|10356.6|10381.6|10356.6|10381|10356|0
1634110270000|2021-10-13 07:31:10|10381.8|10356.8|10382.1|10357.1|10382.1|10357.1|10381.8|10356.8|0
1634110300000|2021-10-13 07:31:40|10392.1|10354.6|10402.3|10364.8|10402.3|10364.8|10392.1|10354.6|0
1634110310000|2021-10-13 07:31:50|10402.8|10365.3|10402.8|10365.3|10402.8|10365.3|10402.8|10365.3|0
1634110350000|2021-10-13 07:32:30|10402.5|10365|10403|10365.5|10403|10365.5|10402.5|10365|0
1634110390000|2021-10-13 07:33:10|10403.3|10365.8|10403.3|10365.8|10403.3|10365.8|10403.3|10365.8|0
1634110470000|2021-10-13 07:34:30|10402.8|10365.3|10402.8|10365.3|10402.8|10365.3|10402.8|10365.3|0
1634110480000|2021-10-13 07:34:40|10402.6|10365.1|10402.3|10364.8|10402.6|10365.1|10402.3|10364.8|0
1634110490000|2021-10-13 07:34:50|10402.1|10364.6|10401.8|10364.3|10402.1|10364.6|10401.8|10364.3|0
1634110630000|2021-10-13 07:37:10|10402.4|10364.9|10402.4|10364.9|10402.4|10364.9|10402.4|10364.9|0
1634110650000|2021-10-13 07:37:30|10402.3|10364.8|10401.9|10364.4|10402.3|10364.8|10401.9|10364.4|0
1634110660000|2021-10-13 07:37:40|10402.3|10364.8|10402.3|10364.8|10402.3|10364.8|10402.3|10364.8|0
1634110890000|2021-10-13 07:41:30|10402.2|10364.7|10402.2|10364.7|10402.2|10364.7|10402.2|10364.7|2
1634110930000|2021-10-13 07:42:10|10400.5|10363|10400.5|10363|10400.5|10363|10400.5|10363|1
1634110950000|2021-10-13 07:42:30|10397.9|10360.4|10397.9|10360.4|10397.9|10360.4|10397.9|10360.4|0
1634111000000|2021-10-13 07:43:20|10397|10359.5|10402.2|10364.7|10402.2|10364.7|10395.4|10357.9|0
1634111070000|2021-10-13 07:44:30|10403.4|10365.9|10403.4|10365.9|10403.4|10365.9|10403.4|10365.9|0
1634111090000|2021-10-13 07:44:50|10401|10376|10400.7|10375.7|10401|10376|10400.7|10375.7|0
1634111100000|2021-10-13 07:45:00|10401|10376|10400.6|10375.6|10401|10376|10400.6|10375.6|0
1634111110000|2021-10-13 07:45:10|10414.9|10399.9|10414.9|10399.9|10414.9|10399.9|10414.9|10399.9|19
1634111130000|2021-10-13 07:45:30|10415|10400|10415.4|10400.4|10415.4|10400.4|10415|10400|0
1634111140000|2021-10-13 07:45:40|10416.2|10401.2|10417.9|10402.9|10417.9|10402.9|10416.2|10401.2|0
1634111160000|2021-10-13 07:46:00|10417.4|10402.4|10417.4|10402.4|10417.4|10402.4|10417.4|10402.4|3
1634111180000|2021-10-13 07:46:20|10412.9|10397.9|10406.5|10391.5|10412.9|10397.9|10406.5|10391.5|3
1634111190000|2021-10-13 07:46:30|10413.2|10375.7|10400.9|10363.4|10413.2|10375.7|10400.9|10363.4|1
1634111200000|2021-10-13 07:46:40|10397.4|10359.9|10394.8|10357.3|10397.4|10359.9|10394.8|10357.3|0
1634111210000|2021-10-13 07:46:50|10395.3|10357.8|10394.6|10357.1|10395.3|10357.8|10394.6|10357.1|0
1634111230000|2021-10-13 07:47:10|10398.9|10373.9|10399.4|10374.4|10399.4|10374.4|10398.7|10373.7|1
1634111250000|2021-10-13 07:47:30|||||||||1
1634111300000|2021-10-13 07:48:20|10401.4|10363.9|10401.1|10363.6|10401.4|10363.9|10401.1|10363.6|0
1634111310000|2021-10-13 07:48:30|10395.6|10358.1|10402.1|10364.6|10402.1|10364.6|10395.6|10358.1|1
1634111340000|2021-10-13 07:49:00|10399.8|10362.3|10396.7|10359.2|10399.8|10362.3|10396.7|10359.2|0
1634111350000|2021-10-13 07:49:10|10394.6|10357.1|10394.6|10357.1|10394.6|10357.1|10394.6|10357.1|0
1634111370000|2021-10-13 07:49:30|10394|10356.5|10394|10356.5|10394|10356.5|10394|10356.5|0
1634111440000|2021-10-13 07:50:40|10395.3|10357.8|10393.8|10356.3|10395.3|10357.8|10393.8|10356.3|4
1634111450000|2021-10-13 07:50:50|10395.2|10357.7|10395.2|10357.7|10395.2|10357.7|10395.2|10357.7|0
1634111460000|2021-10-13 07:51:00|10395.9|10358.4|10391.8|10354.3|10395.9|10358.4|10391.8|10354.3|0
1634111480000|2021-10-13 07:51:20|10392.8|10355.3|10393.3|10355.8|10393.3|10355.8|10392.3|10354.8|21
1634111490000|2021-10-13 07:51:30|10392.3|10354.8|10376.8|10351.8|10392.3|10354.8|10376.8|10348.7|7
1634111500000|2021-10-13 07:51:40|10377.4|10352.4|10366.6|10351.6|10383.8|10352.4|10366.6|10346.3|7
1634111520000|2021-10-13 07:52:00|10381.6|10344.1|10386.7|10349.2|10387.4|10349.9|10381.6|10344.1|1
1634111530000|2021-10-13 07:52:10|10393.4|10355.9|10393.1|10355.6|10393.4|10355.9|10393.1|10355.6|0
1634111540000|2021-10-13 07:52:20|10388.6|10351.1|10388.6|10351.1|10388.6|10351.1|10388.6|10351.1|0
1634111560000|2021-10-13 07:52:40|10362.5|10347.5|10385.3|10347.8|10385.3|10347.8|10361.8|10330.8|3
1634111570000|2021-10-13 07:52:50|10379.6|10342.1|10379.6|10342.1|10379.6|10342.1|10379.6|10342.1|0
1634111590000|2021-10-13 07:53:10|10378.9|10341.4|10378.9|10341.4|10378.9|10341.4|10378.9|10341.4|0
1634111610000|2021-10-13 07:53:30|10377.1|10339.6|10374.1|10336.6|10377.1|10339.6|10373.9|10336.4|0
1634111700000|2021-10-13 07:55:00|10373.8|10336.3|10373.8|10336.3|10373.8|10336.3|10373.8|10336.3|0
1634111780000|2021-10-13 07:56:20|10374.3|10336.8|10374.3|10336.8|10374.3|10336.8|10374.3|10336.8|1
1634111810000|2021-10-13 07:56:50|10374.7|10337.2|10375.3|10337.8|10375.3|10337.8|10374.7|10337.2|0
1634111910000|2021-10-13 07:58:30|10372.1|10347.1|10372.1|10347.1|10372.1|10347.1|10372.1|10347.1|0
1634111920000|2021-10-13 07:58:40|10371.4|10346.4|10371.4|10346.4|10371.4|10346.4|10371.4|10346.4|14
1634111930000|2021-10-13 07:58:50|10370.8|10345.8|10370.8|10345.8|10370.8|10345.8|10370.8|10345.8|3
1634111980000|2021-10-13 07:59:40|10386.9|10349.4|10386.9|10349.4|10386.9|10349.4|10386.9|10349.4|5
1634111990000|2021-10-13 07:59:50|10387.1|10349.6|10387.1|10349.6|10387.1|10349.6|10387.1|10349.6|0
1634112000000|2021-10-13 08:00:00|10387.8|10350.3|10388.3|10350.8|10388.3|10350.8|10387.8|10350.3|0
1634112040000|2021-10-13 08:00:40|10387.9|10350.4|10387.9|10350.4|10387.9|10350.4|10387.9|10350.4|0
1634112070000|2021-10-13 08:01:10|10387.4|10349.9|10385.3|10347.8|10387.4|10349.9|10384.8|10347.3|0
1634112120000|2021-10-13 08:02:00|10385.7|10348.2|10385.4|10347.9|10385.7|10348.2|10385.2|10347.7|1
1634112130000|2021-10-13 08:02:10|10385.7|10348.2|10387.3|10349.8|10387.3|10349.8|10385.7|10348.2|0
1634112140000|2021-10-13 08:02:20|10386.8|10349.3|10386.8|10349.3|10386.8|10349.3|10386.8|10349.3|0
1634112160000|2021-10-13 08:02:40|10386.7|10349.2|10387|10349.5|10387|10349.5|10386.7|10349.2|2
1634112170000|2021-10-13 08:02:50|10386.8|10349.3|10386.8|10349.3|10386.8|10349.3|10386.8|10349.3|2
1634112180000|2021-10-13 08:03:00|10386.5|10349|10386.5|10349|10386.5|10349|10386.5|10349|1
1634112210000|2021-10-13 08:03:30|10380.8|10355.8|10380.8|10355.8|10380.8|10355.8|10380.8|10355.8|0
1634112220000|2021-10-13 08:03:40|10381.7|10356.7|10386.7|10349.2|10386.7|10356.7|10381.7|10349.2|2
1634112280000|2021-10-13 08:04:40|10387.2|10349.7|10387.2|10349.7|10387.2|10349.7|10387.2|10349.7|0
1634112330000|2021-10-13 08:05:30|||||||||8
1634112340000|2021-10-13 08:05:40|10385.9|10348.4|10385.9|10348.4|10385.9|10348.4|10385.9|10348.4|0
1634112350000|2021-10-13 08:05:50|10376.8|10361.8|10383.1|10368.1|10383.1|10368.1|10376.8|10361.8|0
1634112360000|2021-10-13 08:06:00|10381.2|10366.2|10379.1|10354.1|10385.5|10366.2|10379.1|10348|1
1634112390000|2021-10-13 08:06:30|10378.8|10353.8|10378.6|10353.6|10378.8|10353.8|10378.6|10353.6|0
1634112420000|2021-10-13 08:07:00|10378.9|10353.9|10378.9|10353.9|10378.9|10353.9|10378.9|10353.9|0
1634112440000|2021-10-13 08:07:20|||||||||1
1634112450000|2021-10-13 08:07:30|10378.8|10353.8|10378.8|10353.8|10378.8|10353.8|10378.8|10353.8|0
1634112570000|2021-10-13 08:09:30|10378.4|10353.4|10378.4|10353.4|10378.4|10353.4|10378.4|10353.4|0
1634112600000|2021-10-13 08:10:00|10378.6|10353.6|10378.6|10353.6|10378.6|10353.6|10378.6|10353.6|1
1634112610000|2021-10-13 08:10:10|10379.6|10354.6|10378.4|10353.4|10379.6|10354.6|10378.4|10353.4|0
1634112630000|2021-10-13 08:10:30|10378.8|10353.8|10379.4|10364.4|10382|10364.4|10378.8|10353.8|3
1634112640000|2021-10-13 08:10:40|10379.6|10364.6|10379.1|10364.1|10379.8|10364.8|10379.1|10364.1|0
1634112650000|2021-10-13 08:10:50|||||||||3
1634112660000|2021-10-13 08:11:00|10379.6|10364.6|10379.1|10364.1|10379.6|10364.6|10379.1|10364.1|1
1634112690000|2021-10-13 08:11:30|10379.3|10364.3|10379.1|10364.1|10379.3|10364.3|10379.1|10364.1|0
1634112700000|2021-10-13 08:11:40|||||||||2
1634112720000|2021-10-13 08:12:00|10378.9|10363.9|10378.9|10363.9|10378.9|10363.9|10378.9|10363.9|0
1634112730000|2021-10-13 08:12:10|10369.7|10354.7|10369.7|10354.7|10369.7|10354.7|10369.7|10354.7|20
1634112740000|2021-10-13 08:12:20|10371.6|10356.6|10371.6|10356.6|10371.6|10356.6|10371.6|10356.6|0
1634112750000|2021-10-13 08:12:30|10379.3|10364.3|10379.1|10364.1|10379.3|10364.3|10379.1|10364.1|3
1634112760000|2021-10-13 08:12:40|10373.6|10358.6|10370|10355|10373.6|10358.6|10370|10355|1
1634112780000|2021-10-13 08:13:00|10371.4|10356.4|10371.1|10356.1|10371.4|10356.4|10371.1|10356.1|0
1634112810000|2021-10-13 08:13:30|10371.4|10356.4|10371.4|10356.4|10371.4|10356.4|10371.4|10356.4|0
1634112830000|2021-10-13 08:13:50|10364.1|10326.6|10364.5|10327|10364.5|10327|10364.1|10326.6|12
1634112840000|2021-10-13 08:14:00|10364.1|10326.6|10363.9|10326.4|10364.1|10326.6|10363.9|10326.4|0
1634112850000|2021-10-13 08:14:10|10363.8|10326.3|10363.7|10326.2|10365|10327.5|10363.2|10325.7|19
1634112860000|2021-10-13 08:14:20|10364.1|10326.6|10366|10328.5|10366|10328.5|10364.1|10326.6|0
1634112870000|2021-10-13 08:14:30|10367.5|10330|10368.7|10331.2|10368.7|10331.2|10367.5|10330|0
1634112880000|2021-10-13 08:14:40|10369|10331.5|10369|10331.5|10369|10331.5|10369|10331.5|0
1634112890000|2021-10-13 08:14:50|10371|10333.5|10371.5|10334|10371.5|10334|10371|10333.5|0
1634112900000|2021-10-13 08:15:00|10371.4|10333.9|10370.5|10333|10371.4|10333.9|10370.5|10333|0
1634112950000|2021-10-13 08:15:50|10371.4|10333.9|10375|10337.5|10375|10337.5|10371.4|10333.9|0
1634112960000|2021-10-13 08:16:00|10375.1|10337.6|10368.4|10343.4|10375.1|10343.4|10368.4|10337.6|0
1634113020000|2021-10-13 08:17:00|10378.5|10341|10378.3|10340.8|10378.5|10341|10378.1|10340.6|2
1634113030000|2021-10-13 08:17:10|10378.5|10341|10378.9|10341.4|10378.9|10341.4|10378.5|10341|1
1634113040000|2021-10-13 08:17:20|10379|10341.5|10379|10341.5|10379|10341.5|10379|10341.5|0
1634113070000|2021-10-13 08:17:50|10378.9|10341.4|10379|10341.5|10379|10341.5|10378.9|10341.4|0
1634113080000|2021-10-13 08:18:00|10378.9|10341.4|10378.9|10341.4|10378.9|10341.4|10378.9|10341.4|0
1634113090000|2021-10-13 08:18:10|10373|10348|10373.8|10348.8|10373.8|10348.8|10373|10348|0
1634113110000|2021-10-13 08:18:30|10374.1|10349.1|10374.1|10349.1|10374.1|10349.1|10374.1|10349.1|0
1634113140000|2021-10-13 08:19:00|10373.6|10348.6|10373.6|10348.6|10373.6|10348.6|10373.6|10348.6|0
1634113170000|2021-10-13 08:19:30|10369.7|10354.7|10371.6|10356.6|10371.6|10356.6|10369.7|10354.7|0
1634113180000|2021-10-13 08:19:40|10374.1|10359.1|10377.1|10362.1|10377.1|10362.1|10374.1|10359.1|5
1634113190000|2021-10-13 08:19:50|10359.6|10344.6|10373.2|10358.2|10373.7|10358.7|10359.6|10344.6|1
1634113210000|2021-10-13 08:20:10|10373.9|10358.9|10381.4|10356.4|10381.4|10358.9|10373.9|10355.3|1
1634113220000|2021-10-13 08:20:20|10381.5|10356.5|10377.2|10362.2|10381.5|10362.2|10376.7|10356.5|4
1634113230000|2021-10-13 08:20:30|10377.7|10362.7|10377.7|10362.7|10377.7|10362.7|10377.7|10362.7|0
1634113240000|2021-10-13 08:20:40|10383.4|10358.4|10379.5|10364.5|10383.4|10364.5|10379.5|10358|2
1634113270000|2021-10-13 08:21:10|||||||||1
1634113280000|2021-10-13 08:21:20|10379.4|10364.4|10379.4|10364.4|10379.4|10364.4|10379.4|10364.4|0
1634113300000|2021-10-13 08:21:40|10379.6|10364.6|10379.4|10364.4|10379.6|10364.6|10379.4|10364.4|2
1634113320000|2021-10-13 08:22:00|10380.9|10365.9|10380.9|10365.9|10380.9|10365.9|10380.9|10365.9|0
1634113340000|2021-10-13 08:22:20|10382.9|10367.9|10388.2|10373.2|10388.2|10373.2|10382.9|10367.9|0
1634113350000|2021-10-13 08:22:30|10391.2|10376.2|10391.2|10376.2|10391.2|10376.2|10391.2|10376.2|0
1634113380000|2021-10-13 08:23:00|10391.5|10376.5|10391.5|10376.5|10391.5|10376.5|10391.5|10376.5|0
1634113390000|2021-10-13 08:23:10|||||||||1
1634113400000|2021-10-13 08:23:20|10391.7|10376.7|10392|10377|10392|10377|10391.7|10376.7|0
1634113530000|2021-10-13 08:25:30|10392.3|10377.3|10392.3|10377.3|10392.3|10377.3|10392.3|10377.3|0
1634113560000|2021-10-13 08:26:00|10396.7|10381.7|10396.2|10381.2|10396.7|10381.7|10396.2|10381.2|1
1634113600000|2021-10-13 08:26:40|10398.2|10383.2|10398.2|10383.2|10398.2|10383.2|10398.2|10383.2|1
1634113610000|2021-10-13 08:26:50|10404.3|10379.3|10411.6|10374.1|10411.6|10382.5|10404.3|10374.1|4
1634113620000|2021-10-13 08:27:00|10402.3|10377.3|10402.2|10377.2|10402.3|10377.3|10402.2|10377.2|0
1634113630000|2021-10-13 08:27:10|10401.8|10376.8|10401.8|10376.8|10401.8|10376.8|10401.8|10376.8|0
1634113660000|2021-10-13 08:27:40|10402.5|10377.5|10402.5|10377.5|10402.5|10377.5|10402.5|10377.5|1
1634113710000|2021-10-13 08:28:30|10402.7|10377.7|10402.7|10377.7|10402.7|10377.7|10402.7|10377.7|0
1634113740000|2021-10-13 08:29:00|10402.8|10377.8|10399.7|10384.7|10402.8|10384.9|10398.6|10377.8|0
1634113860000|2021-10-13 08:31:00|10400.2|10385.2|10401.5|10386.5|10401.5|10386.5|10400.2|10385.2|0
1634113870000|2021-10-13 08:31:10|10401.7|10386.7|10401.9|10386.9|10401.9|10386.9|10401.7|10386.7|4
1634113910000|2021-10-13 08:31:50|10401.7|10386.7|10401.9|10386.9|10401.9|10386.9|10401.7|10386.7|5
1634113920000|2021-10-13 08:32:00|10401.7|10386.7|10401.7|10386.7|10401.7|10386.7|10401.7|10386.7|0
1634113940000|2021-10-13 08:32:20|10401.9|10386.9|10401.9|10386.9|10401.9|10386.9|10401.9|10386.9|0
1634113960000|2021-10-13 08:32:40|10405.5|10390.5|10406|10391|10406|10391|10405.5|10390.5|1
1634113970000|2021-10-13 08:32:50|10408|10393|10408|10393|10408|10393|10408|10393|0
1634113980000|2021-10-13 08:33:00|10408.3|10393.3|10408.3|10393.3|10408.3|10393.3|10408.3|10393.3|0
1634114010000|2021-10-13 08:33:30|10408.7|10393.7|10408.7|10393.7|10408.7|10393.7|10408.7|10393.7|0
1634114050000|2021-10-13 08:34:10|10409|10394|10409|10394|10409|10394|10409|10394|0
1634114070000|2021-10-13 08:34:30|10409.4|10394.4|10409.7|10394.7|10409.7|10394.7|10409.4|10394.4|0
1634114090000|2021-10-13 08:34:50|10412.6|10397.6|10414.2|10399.2|10414.2|10399.2|10412.6|10397.6|1
1634114110000|2021-10-13 08:35:10|10417.1|10402.1|10418.5|10403.5|10418.5|10403.5|10416|10401|2
1634114120000|2021-10-13 08:35:20|10419.4|10404.4|10420.7|10405.7|10420.7|10405.7|10419.4|10404.4|0
1634114130000|2021-10-13 08:35:30|10431|10406|10430.2|10405.2|10431|10406|10430.2|10405.2|5
1634114140000|2021-10-13 08:35:40|10432.5|10407.5|10432.5|10407.5|10432.5|10407.5|10432.5|10407.5|0
1634114150000|2021-10-13 08:35:50|10432.8|10407.8|10428.7|10413.7|10434.5|10413.7|10428.7|10407.8|2
1634114160000|2021-10-13 08:36:00|10433.5|10408.5|10433.5|10408.5|10433.5|10408.5|10433.5|10408.5|0
1634114170000|2021-10-13 08:36:10|10432|10417|10432.5|10417.5|10432.5|10417.5|10432|10417|0
1634114190000|2021-10-13 08:36:30|10433.4|10418.4|10434|10419|10434|10419|10433.4|10418.4|1
1634114200000|2021-10-13 08:36:40|10434.7|10419.7|10440.8|10425.8|10440.8|10425.8|10434.7|10419.7|3
1634114210000|2021-10-13 08:36:50|10436.8|10421.8|10438.3|10423.3|10438.3|10423.3|10436.8|10421.8|0
1634114220000|2021-10-13 08:37:00|10438.5|10423.5|10434.8|10419.8|10439.8|10424.8|10434.8|10419.8|5
1634114230000|2021-10-13 08:37:10|10434.6|10419.6|10434.6|10419.6|10434.6|10419.6|10434.6|10419.6|3
1634114240000|2021-10-13 08:37:20|10433.7|10418.7|10432.1|10417.1|10433.7|10418.7|10432.1|10417.1|0
1634114260000|2021-10-13 08:37:40|10434.6|10419.6|10434.6|10419.6|10434.6|10419.6|10434.6|10419.6|0
1634114270000|2021-10-13 08:37:50|10434.3|10419.3|10434.3|10419.3|10434.3|10419.3|10434.3|10419.3|0
1634114280000|2021-10-13 08:38:00|10434.1|10419.1|10434.1|10419.1|10434.1|10419.1|10434.1|10419.1|9
1634114290000|2021-10-13 08:38:10|10433.8|10418.8|10433.8|10418.8|10433.8|10418.8|10433.8|10418.8|0
1634114320000|2021-10-13 08:38:40|10434.1|10419.1|10433.6|10418.6|10434.1|10419.1|10433.6|10418.6|1
1634114330000|2021-10-13 08:38:50|10433.4|10418.4|10433.1|10418.1|10433.4|10418.4|10433.1|10418.1|0
1634114340000|2021-10-13 08:39:00|10435.6|10410.6|10435.6|10410.6|10435.6|10410.6|10435.6|10410.6|1
1634114370000|2021-10-13 08:39:30|10435|10410|10435|10410|10435|10410|10435|10410|0
1634114430000|2021-10-13 08:40:30|10430.2|10415.2|10435|10410|10435|10415.2|10430.2|10410|0
1634114450000|2021-10-13 08:40:50|10430.3|10415.3|10435.3|10410.3|10435.3|10415.8|10430.3|10410.3|0
1634114460000|2021-10-13 08:41:00|10435|10410|10435|10410|10435|10410|10435|10410|0
1634114480000|2021-10-13 08:41:20|10430.9|10415.9|10430.9|10415.9|10430.9|10415.9|10430.9|10415.9|0
1634114490000|2021-10-13 08:41:30|10431.2|10416.2|10431.2|10416.2|10431.2|10416.2|10431.2|10416.2|0
1634114510000|2021-10-13 08:41:50|10432.4|10417.4|10434.7|10419.7|10434.7|10419.7|10432.4|10417.4|0
1634114520000|2021-10-13 08:42:00|10434.5|10419.5|10431.2|10416.2|10434.5|10419.5|10431.2|10416.2|2
1634114560000|2021-10-13 08:42:40|||||||||1
1634114570000|2021-10-13 08:42:50|||||||||1
1634114630000|2021-10-13 08:43:50|10430.1|10415.1|10428.8|10413.8|10430.1|10415.1|10428.8|10413.8|0
1634114640000|2021-10-13 08:44:00|10427.3|10412.3|10429.7|10414.7|10429.7|10414.7|10427.3|10412.3|2
1634114650000|2021-10-13 08:44:10|10429.5|10414.5|10429.5|10414.5|10429.5|10414.5|10429.5|10414.5|0
1634114740000|2021-10-13 08:45:40|10429.2|10414.2|10429.2|10414.2|10429.2|10414.2|10429.2|10414.2|0
1634114770000|2021-10-13 08:46:10|10429|10414|10431.7|10416.7|10431.7|10416.7|10429|10414|0
1634114830000|2021-10-13 08:47:10|10431.2|10416.2|10431.2|10416.2|10431.2|10416.2|10431.2|10416.2|0
1634114870000|2021-10-13 08:47:50|10431.7|10416.7|10431.7|10416.7|10431.7|10416.7|10431.7|10416.7|3
1634114890000|2021-10-13 08:48:10|10432|10417|10432.7|10417.7|10432.7|10417.7|10432|10417|0
1634114930000|2021-10-13 08:48:50|10432.5|10417.5|10432.5|10417.5|10432.5|10417.5|10432.5|10417.5|0
1634114940000|2021-10-13 08:49:00|10432.3|10417.3|10429.6|10414.6|10432.3|10417.3|10429.6|10414.6|6
1634115000000|2021-10-13 08:50:00|10430.5|10405.5|10434.4|10396.9|10434.4|10405.5|10430.5|10396.9|1
1634115010000|2021-10-13 08:50:10|10430.3|10392.8|10430.3|10392.8|10430.3|10392.8|10430.3|10392.8|0
1634115030000|2021-10-13 08:50:30|10430.1|10392.6|10430.1|10392.6|10430.1|10392.6|10430.1|10392.6|0
1634115040000|2021-10-13 08:50:40|10430.4|10392.9|10430.4|10392.9|10430.4|10392.9|10430.4|10392.9|0
1634115160000|2021-10-13 08:52:40|10430.6|10393.1|10430.4|10392.9|10430.6|10393.1|10430.4|10392.9|3
1634115170000|2021-10-13 08:52:50|10430.3|10405.3|10430.3|10405.3|10430.3|10405.3|10430.3|10405.3|0
1634115180000|2021-10-13 08:53:00|10430|10405|10429.3|10404.3|10430|10405|10429.3|10404.3|0
1634115240000|2021-10-13 08:54:00|10429|10404|10423.3|10408.3|10429|10408.3|10423.3|10404|0
1634115250000|2021-10-13 08:54:10|10423|10408|10423|10408|10423|10408|10423|10408|0
1634115270000|2021-10-13 08:54:30|10422.8|10407.8|10422.8|10407.8|10422.8|10407.8|10422.8|10407.8|1
1634115300000|2021-10-13 08:55:00|10422.3|10407.3|10422.3|10407.3|10422.3|10407.3|10422.3|10407.3|0
1634115360000|2021-10-13 08:56:00|10422.1|10407.1|10425.6|10388.1|10425.6|10407.1|10417|10388.1|1
1634115370000|2021-10-13 08:56:10|10425.2|10387.7|10417.3|10392.3|10425.2|10393.3|10417.3|10387.7|0
1634115380000|2021-10-13 08:56:20|10416.3|10391.3|10416.2|10391.2|10416.3|10391.3|10416.2|10391.2|0
1634115420000|2021-10-13 08:57:00|10410.5|10395.5|10410.3|10395.3|10410.5|10395.5|10410.3|10395.3|0
1634115430000|2021-10-13 08:57:10|10409.7|10394.7|10409.7|10394.7|10409.7|10394.7|10409.7|10394.7|0
1634115440000|2021-10-13 08:57:20|10408.5|10393.5|10408|10393|10408.5|10393.5|10408|10393|2
1634115460000|2021-10-13 08:57:40|10408.7|10393.7|10408.7|10393.7|10408.7|10393.7|10408.7|10393.7|0
1634115480000|2021-10-13 08:58:00|10408.5|10393.5|10408.2|10393.2|10408.5|10393.5|10408.2|10393.2|0
1634115540000|2021-10-13 08:59:00|10408|10393|10407.2|10392.2|10408|10393|10407.2|10392.2|2
1634115550000|2021-10-13 08:59:10|10406.7|10391.7|10406.7|10391.7|10406.7|10391.7|10406.7|10391.7|1
1634115600000|2021-10-13 09:00:00|10406.5|10391.5|10406.2|10391.2|10406.5|10391.5|10406.2|10391.2|0
1634115650000|2021-10-13 09:00:50|||||||||1
1634115660000|2021-10-13 09:01:00|10406|10391|10405.7|10390.7|10406|10391|10405.7|10390.7|0
1634115710000|2021-10-13 09:01:50|10405.2|10390.2|10405.2|10390.2|10405.2|10390.2|10405.2|10390.2|6
1634115720000|2021-10-13 09:02:00|10404.7|10389.7|10404.7|10389.7|10404.7|10389.7|10404.7|10389.7|0
1634115770000|2021-10-13 09:02:50|10405|10390|10406.4|10391.4|10406.4|10391.4|10405|10390|5
1634115780000|2021-10-13 09:03:00|10408|10393|10408.2|10393.2|10408.5|10393.5|10407.8|10392.8|1
1634115790000|2021-10-13 09:03:10|10407.1|10392.1|10406.1|10391.1|10407.1|10392.1|10406.1|10391.1|0
1634115810000|2021-10-13 09:03:30|10405.2|10390.2|10404.2|10389.2|10405.2|10390.2|10404.2|10389.2|5
1634115840000|2021-10-13 09:04:00|10403.2|10388.2|10400.7|10385.7|10403.2|10388.2|10400.7|10385.7|13
1634115850000|2021-10-13 09:04:10|10401.3|10386.3|10402|10387|10402|10387|10401.3|10386.3|2
1634115870000|2021-10-13 09:04:30|||||||||1
1634115880000|2021-10-13 09:04:40|10401.3|10386.3|10401.3|10386.3|10401.3|10386.3|10401.3|10386.3|0
1634115890000|2021-10-13 09:04:50|10402|10387|10402|10387|10402|10387|10402|10387|4
1634115900000|2021-10-13 09:05:00|||||||||1
1634115910000|2021-10-13 09:05:10|10401.3|10386.3|10401|10386|10401.3|10386.3|10401|10386|2
1634115940000|2021-10-13 09:05:40|10401.2|10386.2|10401.3|10386.3|10401.5|10386.5|10401.2|10386.2|0
1634115960000|2021-10-13 09:06:00|10401|10386|10404.7|10389.7|10404.7|10389.7|10401|10386|9
1634115990000|2021-10-13 09:06:30|10404.3|10389.3|10404.3|10389.3|10404.3|10389.3|10404.3|10389.3|0
1634116020000|2021-10-13 09:07:00|10403.2|10388.2|10403.2|10388.2|10403.2|10388.2|10403.2|10388.2|0
1634116130000|2021-10-13 09:08:50|10404.3|10389.3|10407.7|10392.7|10407.7|10392.7|10404.3|10389.3|1
1634116140000|2021-10-13 09:09:00|10409.7|10394.7|10409.7|10394.7|10409.7|10394.7|10409.7|10394.7|0
1634116160000|2021-10-13 09:09:20|10412.2|10397.2|10412.2|10397.2|10412.2|10397.2|10412.2|10397.2|0
1634116170000|2021-10-13 09:09:30|10407.2|10392.2|10402.8|10387.8|10407.2|10392.2|10402.8|10387.8|34
1634116270000|2021-10-13 09:11:10|10403.7|10388.7|10403.7|10388.7|10403.7|10388.7|10403.7|10388.7|0
1634116280000|2021-10-13 09:11:20|10404|10389|10404|10389|10404|10389|10404|10389|1
1634116320000|2021-10-13 09:12:00|10403.6|10388.6|10402.6|10387.6|10403.6|10388.6|10402.6|10387.6|1
1634116380000|2021-10-13 09:13:00|10406.2|10391.2|10406.2|10391.2|10406.2|10391.2|10406.2|10391.2|1
1634116390000|2021-10-13 09:13:10|10408.7|10393.7|10409.2|10394.2|10410.2|10395.2|10408.7|10393.7|2
1634116410000|2021-10-13 09:13:30|10408.5|10393.5|10409|10394|10409|10394|10408.5|10393.5|0
1634116420000|2021-10-13 09:13:40|10409.5|10394.5|10409.8|10394.8|10409.8|10394.8|10409.5|10394.5|0
1634116440000|2021-10-13 09:14:00|10404.2|10389.2|10404.2|10389.2|10404.7|10389.7|10404.2|10389.2|4
1634116450000|2021-10-13 09:14:10|10402.2|10387.2|10402.2|10387.2|10402.2|10387.2|10402.2|10387.2|0
1634116460000|2021-10-13 09:14:20|10401.8|10386.8|10399.8|10384.8|10401.8|10386.8|10399.8|10384.8|30
1634116470000|2021-10-13 09:14:30|||||||||2
1634116480000|2021-10-13 09:14:40|10398.3|10383.3|10398.3|10383.3|10398.3|10383.3|10398.3|10383.3|2
1634116490000|2021-10-13 09:14:50|10395.8|10380.8|10393.3|10378.3|10395.8|10380.8|10393.3|10378.3|12
1634116500000|2021-10-13 09:15:00|10396.8|10381.8|10392.8|10377.8|10396.8|10381.8|10392.8|10377.8|1
1634116510000|2021-10-13 09:15:10|10391.8|10376.8|10389.8|10374.8|10391.8|10376.8|10389.8|10374.8|6
1634116530000|2021-10-13 09:15:30|10388.5|10373.5|10387.3|10372.3|10388.5|10373.5|10387.3|10372.3|45
1634116540000|2021-10-13 09:15:40|10385.5|10370.5|10385.5|10370.5|10385.5|10370.5|10385.5|10370.5|2
1634116560000|2021-10-13 09:16:00|10385.2|10370.2|10385.7|10370.7|10385.7|10370.7|10385.2|10370.2|0
1634116570000|2021-10-13 09:16:10|||||||||1
1634116580000|2021-10-13 09:16:20|10388.2|10373.2|10388.2|10373.2|10388.2|10373.2|10388.2|10373.2|8
1634116600000|2021-10-13 09:16:40|10385.7|10370.7|10385.3|10370.3|10385.7|10370.7|10385.3|10370.3|6
1634116610000|2021-10-13 09:16:50|10385.5|10370.5|10386.2|10371.2|10386.2|10371.2|10383.5|10368.5|3
1634116630000|2021-10-13 09:17:10|10384.7|10369.7|10384.7|10369.7|10384.7|10369.7|10384.7|10369.7|1
1634116670000|2021-10-13 09:17:50|10390.7|10375.7|10390.7|10375.7|10391.2|10376.2|10390.7|10375.7|7
1634116680000|2021-10-13 09:18:00|10391|10376|10394.2|10379.2|10394.2|10379.2|10391|10376|0
1634116690000|2021-10-13 09:18:10|10394|10379|10394.7|10379.7|10394.7|10379.7|10393.7|10378.7|0
1634116700000|2021-10-13 09:18:20|10395.2|10380.2|10395.2|10380.2|10395.2|10380.2|10395.2|10380.2|0
1634116720000|2021-10-13 09:18:40|10390.3|10375.3|10387.9|10372.9|10390.3|10375.3|10387.9|10372.9|6
1634116740000|2021-10-13 09:19:00|10388.2|10373.2|10388.2|10373.2|10388.2|10373.2|10388.2|10373.2|0
1634116750000|2021-10-13 09:19:10|10387.9|10372.9|10387.9|10372.9|10387.9|10372.9|10387.9|10372.9|0
1634116770000|2021-10-13 09:19:30|10388.2|10373.2|10388.4|10373.4|10388.4|10373.4|10388.2|10373.2|3
1634116780000|2021-10-13 09:19:40|||||||||2
1634116790000|2021-10-13 09:19:50|10388|10373|10387.6|10372.6|10388.2|10373.2|10387.4|10372.4|5
1634116800000|2021-10-13 09:20:00|10387.4|10372.4|10387.6|10372.6|10387.6|10372.6|10387.4|10372.4|4
1634116890000|2021-10-13 09:21:30|10383.6|10368.6|10387.6|10372.6|10387.6|10372.6|10383.6|10368.6|0
1634116960000|2021-10-13 09:22:40|10385|10370|10385|10370|10385|10370|10385|10370|0
1634116990000|2021-10-13 09:23:10|10388|10373|10388.5|10373.5|10388.5|10373.5|10388|10373|1
1634117050000|2021-10-13 09:24:10|10388|10373|10388|10373|10388|10373|10388|10373|0
1634117260000|2021-10-13 09:27:40|10387|10372|10387|10372|10387|10372|10387|10372|1
1634117290000|2021-10-13 09:28:10|10387.4|10372.4|10387.4|10372.4|10387.4|10372.4|10387.4|10372.4|0
1634117340000|2021-10-13 09:29:00|10387.5|10372.5|10387.4|10372.4|10387.5|10372.5|10387.4|10372.4|0
1634117350000|2021-10-13 09:29:10|||||||||1
1634117470000|2021-10-13 09:31:10|10386.9|10371.9|10386.9|10371.9|10386.9|10371.9|10386.9|10371.9|0
1634117590000|2021-10-13 09:33:10|10387.5|10372.5|10387.5|10372.5|10387.5|10372.5|10387.5|10372.5|0
1634117610000|2021-10-13 09:33:30|10388.1|10373.1|10389|10374|10389|10374|10388.1|10373.1|0
1634117630000|2021-10-13 09:33:50|10387.4|10372.4|10386.5|10371.5|10387.4|10372.4|10386.5|10371.5|1
1634117710000|2021-10-13 09:35:10|10386.2|10371.2|10386.2|10371.2|10386.2|10371.2|10386.2|10371.2|1
1634117730000|2021-10-13 09:35:30|10386.5|10371.5|10384.4|10369.4|10386.5|10371.5|10384.4|10369.4|8
1634117740000|2021-10-13 09:35:40|10384.1|10369.1|10383.2|10368.2|10384.1|10369.1|10383.2|10368.2|1
1634117760000|2021-10-13 09:36:00|||||||||1
1634117770000|2021-10-13 09:36:10|10383.7|10368.7|10382.8|10367.8|10383.7|10368.7|10382.8|10367.8|1
1634117790000|2021-10-13 09:36:30|10383.2|10368.2|10383.2|10368.2|10383.2|10368.2|10383.2|10368.2|0
1634117800000|2021-10-13 09:36:40|10385.2|10370.2|10386.2|10371.2|10386.2|10371.2|10385.2|10370.2|2
1634117820000|2021-10-13 09:37:00|10386.3|10371.3|10386.7|10371.7|10386.7|10371.7|10386.3|10371.3|0
1634117840000|2021-10-13 09:37:20|10386.3|10371.3|10385.7|10370.7|10386.3|10371.3|10385.7|10370.7|0
1634117860000|2021-10-13 09:37:40|10385.3|10370.3|10385.3|10370.3|10385.3|10370.3|10385.3|10370.3|0
1634117880000|2021-10-13 09:38:00|10385|10370|10385|10370|10385|10370|10384.8|10369.8|0
1634117930000|2021-10-13 09:38:50|10385.2|10370.2|10385.2|10370.2|10385.8|10370.8|10385.2|10370.2|0
1634117940000|2021-10-13 09:39:00|10384.8|10369.8|10383.7|10368.7|10385.3|10370.3|10383.7|10368.7|7
1634117950000|2021-10-13 09:39:10|10383|10368|10382.7|10367.7|10383|10368|10382.7|10367.7|0
1634117970000|2021-10-13 09:39:30|10383|10368|10383|10368|10383|10368|10383|10368|0
1634117980000|2021-10-13 09:39:40|10382.7|10367.7|10382.7|10367.7|10382.7|10367.7|10382.7|10367.7|0
1634118000000|2021-10-13 09:40:00|10383|10368|10380.3|10365.3|10383|10368|10380.1|10365.1|4
1634118010000|2021-10-13 09:40:10|10380.1|10365.1|10380.1|10365.1|10380.1|10365.1|10380.1|10365.1|0
1634118020000|2021-10-13 09:40:20|10379|10364|10378.5|10363.5|10379|10364|10378.5|10363.5|5
1634118030000|2021-10-13 09:40:30|10377.8|10362.8|10376.1|10361.1|10377.8|10362.8|10376|10361|3
1634118040000|2021-10-13 09:40:40|10376.5|10361.5|10376.3|10361.3|10376.5|10361.5|10376.3|10361.3|1
1634118090000|2021-10-13 09:41:30|10371.2|10356.2|10371.4|10356.4|10371.4|10356.4|10371.2|10356.2|2
1634118100000|2021-10-13 09:41:40|10374.2|10359.2|10374.2|10359.2|10374.2|10359.2|10374.2|10359.2|0
1634118130000|2021-10-13 09:42:10|10373.8|10358.8|10373.8|10358.8|10373.8|10358.8|10373.8|10358.8|0
1634118140000|2021-10-13 09:42:20|10373.3|10358.3|10372.7|10357.7|10373.3|10358.3|10372.7|10357.7|0
1634118150000|2021-10-13 09:42:30|10373.3|10358.3|10373.8|10358.8|10373.8|10358.8|10373.3|10358.3|1
1634118170000|2021-10-13 09:42:50|10373.3|10358.3|10373.3|10358.3|10373.3|10358.3|10373.3|10358.3|3
1634118200000|2021-10-13 09:43:20|10371.6|10356.6|10371.6|10356.6|10371.6|10356.6|10371.6|10356.6|0
1634118230000|2021-10-13 09:43:50|||||||||1
1634118240000|2021-10-13 09:44:00|10371.8|10356.8|10371.6|10356.6|10372|10357|10371.6|10356.6|6
1634118250000|2021-10-13 09:44:10|10372|10357|10371.8|10356.8|10372|10357|10371.8|10356.8|2
1634118280000|2021-10-13 09:44:40|10371.4|10356.4|10371.4|10356.4|10371.4|10356.4|10371.4|10356.4|1
1634118320000|2021-10-13 09:45:20|10371.3|10356.3|10371.4|10356.4|10371.6|10356.6|10371.3|10356.3|0
1634118360000|2021-10-13 09:46:00|10371.3|10356.3|10371.3|10356.3|10371.3|10356.3|10371.3|10356.3|0
1634118370000|2021-10-13 09:46:10|10371.4|10356.4|10371.4|10356.4|10371.4|10356.4|10371.4|10356.4|0
1634118390000|2021-10-13 09:46:30|10371.1|10356.1|10369.5|10354.5|10371.1|10356.1|10369.5|10354.5|0
1634118400000|2021-10-13 09:46:40|10371.4|10356.4|10371.1|10356.1|10371.4|10356.4|10371.1|10356.1|0
1634118410000|2021-10-13 09:46:50|10370.8|10355.8|10370|10355|10370.8|10355.8|10370|10355|2
1634118420000|2021-10-13 09:47:00|10370.2|10355.2|10370.1|10355.1|10370.2|10355.2|10370.1|10355.1|0
1634118430000|2021-10-13 09:47:10|10369.5|10354.5|10369.5|10354.5|10369.5|10354.5|10369.5|10354.5|0
1634118460000|2021-10-13 09:47:40|||||||||1
1634118480000|2021-10-13 09:48:00|10369.8|10354.8|10369.3|10354.3|10369.8|10354.8|10369.3|10354.3|0
1634118490000|2021-10-13 09:48:10|||||||||2
1634118500000|2021-10-13 09:48:20|10368.8|10353.8|10369.8|10354.8|10369.8|10354.8|10367.8|10352.8|47
1634118530000|2021-10-13 09:48:50|10370.3|10355.3|10370.3|10355.3|10370.3|10355.3|10370.3|10355.3|0
1634118540000|2021-10-13 09:49:00|10369.8|10354.8|10370.8|10355.8|10370.8|10355.8|10369.3|10354.3|24
1634118550000|2021-10-13 09:49:10|10369.9|10354.9|10371.3|10356.3|10372.5|10357.5|10369.9|10354.9|3
1634118560000|2021-10-13 09:49:20|10371.6|10356.6|10369.1|10354.1|10371.6|10356.6|10369.1|10354.1|6
1634118570000|2021-10-13 09:49:30|10369.4|10354.4|10369.4|10354.4|10369.4|10354.4|10369.4|10354.4|0
1634118580000|2021-10-13 09:49:40|10369.1|10354.1|10369.1|10354.1|10369.1|10354.1|10369.1|10354.1|2
1634118590000|2021-10-13 09:49:50|||||||||1
1634118600000|2021-10-13 09:50:00|10369.7|10354.7|10369.7|10354.7|10369.7|10354.7|10369.7|10354.7|1
1634118610000|2021-10-13 09:50:10|10358.2|10343.2|10356.7|10341.7|10358.4|10343.4|10356.7|10341.7|12
1634118620000|2021-10-13 09:50:20|10353.2|10338.2|10356.8|10331.8|10356.8|10338.2|10353.2|10331.8|3
1634118630000|2021-10-13 09:50:30|10348.1|10323.1|10348.1|10323.1|10348.1|10323.1|10348.1|10323.1|1
1634118640000|2021-10-13 09:50:40|10347.6|10322.6|10348.1|10323.1|10348.1|10323.1|10347.1|10322.1|1
1634118650000|2021-10-13 09:50:50|10342.5|10327.5|10342.5|10327.5|10342.5|10327.5|10342.5|10327.5|0
1634118660000|2021-10-13 09:51:00|10341.9|10326.9|10341.9|10326.9|10341.9|10326.9|10341.9|10326.9|0
1634118720000|2021-10-13 09:52:00|10341.7|10326.7|10341.1|10326.1|10341.7|10326.7|10341.1|10326.1|0
1634118760000|2021-10-13 09:52:40|10341|10326|10341|10326|10341|10326|10341|10326|0
1634118800000|2021-10-13 09:53:20|10341.6|10326.6|10343.2|10328.2|10343.2|10328.2|10341.6|10326.6|0
1634118810000|2021-10-13 09:53:30|10343.4|10328.4|10343.4|10328.4|10343.4|10328.4|10343.4|10328.4|1
1634118820000|2021-10-13 09:53:40|10343.7|10328.7|10343.7|10328.7|10343.7|10328.7|10343.7|10328.7|1
1634118830000|2021-10-13 09:53:50|10343.9|10328.9|10344.2|10329.2|10344.2|10329.2|10343.9|10328.9|0
1634118840000|2021-10-13 09:54:00|10345.4|10330.4|10359.2|10321.7|10359.2|10331.2|10345.4|10321.7|1
1634118850000|2021-10-13 09:54:10|10355.3|10330.3|10356.7|10341.7|10363.9|10341.7|10355.3|10326.4|0
1634118860000|2021-10-13 09:54:20|10356.5|10341.5|10357.2|10342.2|10357.2|10342.2|10356.5|10341.5|1
1634118870000|2021-10-13 09:54:30|10357|10342|10357|10342|10357|10342|10353.8|10338.8|1
1634118880000|2021-10-13 09:54:40|10357.2|10342.2|10360.9|10323.4|10360.9|10342.2|10357.2|10322.9|0
1634118890000|2021-10-13 09:54:50|10363.9|10326.4|10358.7|10333.7|10363.9|10333.7|10358.2|10326.4|0
1634118900000|2021-10-13 09:55:00|10356.7|10331.7|10360.4|10322.9|10362.5|10337.5|10356.5|10321.9|2
1634118910000|2021-10-13 09:55:10|10353.8|10328.8|10354.8|10329.8|10355.2|10333.2|10345.7|10327.7|1
1634118920000|2021-10-13 09:55:20|10352.9|10337.9|10359.9|10334.9|10359.9|10338.2|10352.9|10333.9|0
1634118930000|2021-10-13 09:55:30|10353.4|10338.4|10354.7|10339.7|10358.2|10343.2|10353.4|10338.4|1
1634118940000|2021-10-13 09:55:40|10358|10343|10358|10343|10358.5|10343.5|10358|10343|1
1634118950000|2021-10-13 09:55:50|10358.2|10343.2|10358.7|10343.7|10358.7|10343.7|10358.2|10343.2|1
1634118970000|2021-10-13 09:56:10|10358.9|10343.9|10358.9|10343.9|10358.9|10343.9|10358.9|10343.9|1
1634118980000|2021-10-13 09:56:20|10365.6|10340.6|10363.8|10348.8|10365.6|10348.8|10361.5|10340.6|1
1634118990000|2021-10-13 09:56:30|10363.6|10348.6|10363.6|10338.6|10369.7|10348.6|10362.3|10329.3|1
1634119000000|2021-10-13 09:56:40|10365.1|10340.1|10365.1|10340.1|10365.1|10340.1|10365.1|10340.1|0
1634119020000|2021-10-13 09:57:00|10359.9|10344.9|10359.9|10344.9|10359.9|10344.9|10359.9|10344.9|0
1634119030000|2021-10-13 09:57:10|10360.2|10345.2|10360.2|10345.2|10360.2|10345.2|10360.2|10345.2|0
1634119080000|2021-10-13 09:58:00|10365.4|10340.4|10365.4|10340.4|10365.4|10340.4|10365.4|10340.4|1
1634119100000|2021-10-13 09:58:20|10361.1|10346.1|10360.4|10345.4|10361.1|10346.1|10360.4|10345.4|0
1634119110000|2021-10-13 09:58:30|10360.6|10345.6|10360.9|10345.9|10360.9|10345.9|10360.6|10345.6|0
1634119120000|2021-10-13 09:58:40|10360.7|10345.7|10364.4|10339.4|10365.2|10345.7|10358.2|10339.4|0
1634119130000|2021-10-13 09:58:50|10359.2|10344.2|10358.4|10343.4|10359.2|10344.2|10358|10343|0
1634119140000|2021-10-13 09:59:00|10358.9|10343.9|10364.4|10339.4|10364.6|10343.9|10358.9|10339.2|0
1634119150000|2021-10-13 09:59:10|10364.2|10339.2|10364.4|10339.4|10364.6|10339.6|10364.2|10339.2|0
1634119160000|2021-10-13 09:59:20|10364.2|10339.2|10364.4|10339.4|10364.6|10339.6|10364.2|10339.2|0
1634119170000|2021-10-13 09:59:30|10364.2|10339.2|10366.7|10329.2|10366.9|10339.2|10364.2|10328.7|0
1634119180000|2021-10-13 09:59:40|10363.4|10338.4|10363.4|10338.4|10363.4|10338.4|10363|10338|2
1634119190000|2021-10-13 09:59:50|10363.2|10338.2|10362.8|10337.8|10363.2|10338.2|10362.8|10337.8|0
1634119200000|2021-10-13 10:00:00|10362.9|10337.9|10362.9|10337.9|10362.9|10337.9|10362.9|10337.9|0
1634119210000|2021-10-13 10:00:10|10362.7|10337.7|10362.9|10337.9|10362.9|10337.9|10362.7|10337.7|0
1634119290000|2021-10-13 10:01:30|10357|10342|10357|10342|10357|10342|10357|10342|0
1634119300000|2021-10-13 10:01:40|10356.7|10341.7|10356.7|10341.7|10356.7|10341.7|10356.7|10341.7|0
1634119320000|2021-10-13 10:02:00|10354.7|10339.7|10354.7|10339.7|10354.7|10339.7|10354.7|10339.7|0
1634119350000|2021-10-13 10:02:30|10356|10341|10356.7|10341.7|10356.7|10341.7|10356|10341|1
1634119360000|2021-10-13 10:02:40|10351.5|10336.5|10348.8|10333.8|10351.5|10336.5|10348.8|10333.8|20
1634119370000|2021-10-13 10:02:50|10349.3|10334.3|10358.9|10333.9|10358.9|10334.3|10349.3|10333.9|0
1634119390000|2021-10-13 10:03:10|10358.7|10333.7|10353.9|10338.9|10358.7|10338.9|10353.9|10333.4|0
1634119400000|2021-10-13 10:03:20|10354.4|10339.4|10354.4|10339.4|10354.4|10339.4|10354.4|10339.4|0
1634119410000|2021-10-13 10:03:30|10358.6|10343.6|10359.1|10344.1|10359.1|10344.1|10358.6|10343.6|0
1634119420000|2021-10-13 10:03:40|10359|10344|10359|10344|10359|10344|10359|10344|1
1634119450000|2021-10-13 10:04:10|10356.3|10341.3|10355.8|10340.8|10356.3|10341.3|10355.8|10340.8|3
1634119510000|2021-10-13 10:05:10|10355.5|10340.5|10355.5|10340.5|10355.5|10340.5|10355.5|10340.5|0
1634119530000|2021-10-13 10:05:30|10356|10341|10354.5|10339.5|10356|10341|10354.5|10339.5|0
1634119540000|2021-10-13 10:05:40|10357.7|10342.7|10354.3|10339.3|10357.7|10342.7|10354.3|10339.3|3
1634119560000|2021-10-13 10:06:00|10354|10339|10354.2|10339.2|10354.2|10339.2|10354|10339|0
1634119620000|2021-10-13 10:07:00|||||||||6
1634119650000|2021-10-13 10:07:30|10354|10339|10354|10339|10354|10339|10354|10339|1
1634119700000|2021-10-13 10:08:20|10354.2|10339.2|10354.2|10339.2|10354.2|10339.2|10354.2|10339.2|0
1634119720000|2021-10-13 10:08:40|10357.4|10342.4|10353.3|10338.3|10357.4|10342.4|10351.3|10336.3|3
1634119760000|2021-10-13 10:09:20|10352.8|10337.8|10351|10336|10352.8|10337.8|10351|10336|3
1634119770000|2021-10-13 10:09:30|10349|10334|10349|10334|10349|10334|10349|10334|1
1634119780000|2021-10-13 10:09:40|10350|10335|10350|10335|10350|10335|10350|10335|0
1634119800000|2021-10-13 10:10:00|10350.4|10335.4|10350.4|10335.4|10350.4|10335.4|10350.4|10335.4|0
1634119830000|2021-10-13 10:10:30|10350.9|10335.9|10350.9|10335.9|10350.9|10335.9|10350.9|10335.9|0
1634119860000|2021-10-13 10:11:00|10350.5|10335.5|10350.5|10335.5|10350.5|10335.5|10350.5|10335.5|0
1634119900000|2021-10-13 10:11:40|||||||||1
1634119910000|2021-10-13 10:11:50|10350.9|10335.9|10355|10340|10355|10340|10348.5|10333.5|2
1634119930000|2021-10-13 10:12:10|10359|10344|10362.3|10347.3|10362.3|10347.3|10359|10344|4
1634119950000|2021-10-13 10:12:30|10364.5|10349.5|10368.9|10353.9|10368.9|10353.9|10364.5|10349.5|4
1634119960000|2021-10-13 10:12:40|10362.7|10347.7|10362.7|10347.7|10362.7|10347.7|10362.7|10347.7|1
1634119970000|2021-10-13 10:12:50|||||||||1
1634120030000|2021-10-13 10:13:50|10362.2|10347.2|10362.2|10347.2|10362.2|10347.2|10362.2|10347.2|0
1634120080000|2021-10-13 10:14:40|10361.9|10346.9|10361.9|10346.9|10361.9|10346.9|10361.9|10346.9|2
1634120110000|2021-10-13 10:15:10|10360.5|10345.5|10353.5|10338.5|10360.5|10345.5|10353.5|10338.5|3
1634120140000|2021-10-13 10:15:40|10356.4|10341.4|10358.2|10343.2|10358.2|10343.2|10356.4|10341.4|1
1634120150000|2021-10-13 10:15:50|10360.6|10345.6|10360.6|10345.6|10360.6|10345.6|10360.6|10345.6|1
1634120190000|2021-10-13 10:16:30|10360.7|10345.7|10360.7|10345.7|10360.7|10345.7|10360.7|10345.7|2
1634120200000|2021-10-13 10:16:40|10360.4|10345.4|10360.4|10345.4|10360.4|10345.4|10360.4|10345.4|0
1634120210000|2021-10-13 10:16:50|10360.6|10345.6|10358.2|10343.2|10360.6|10345.6|10358.2|10343.2|0
1634120240000|2021-10-13 10:17:20|10359.3|10344.3|10361.1|10346.1|10361.1|10346.1|10359.3|10344.3|1
1634120250000|2021-10-13 10:17:30|10360.9|10345.9|10360.9|10345.9|10360.9|10345.9|10360.9|10345.9|0
1634120260000|2021-10-13 10:17:40|||||||||1
1634120300000|2021-10-13 10:18:20|10361.5|10346.5|10362.4|10347.4|10362.4|10347.4|10361.5|10346.5|1
1634120310000|2021-10-13 10:18:30|10362.7|10347.7|10362.7|10347.7|10362.7|10347.7|10362.7|10347.7|0
1634120360000|2021-10-13 10:19:20|10363.1|10348.1|10368.4|10343.4|10368.4|10348.1|10363.1|10343.4|2
1634120500000|2021-10-13 10:21:40|||||||||2
1634120620000|2021-10-13 10:23:40|10363.2|10348.2|10363.2|10348.2|10363.2|10348.2|10363.2|10348.2|1
1634120660000|2021-10-13 10:24:20|10360.2|10345.2|10362.1|10347.1|10362.1|10347.1|10360.2|10345.2|2
1634120670000|2021-10-13 10:24:30|10363.7|10348.7|10363.7|10348.7|10363.7|10348.7|10363.7|10348.7|0
1634120730000|2021-10-13 10:25:30|||||||||1
1634120750000|2021-10-13 10:25:50|||||||||1
1634120760000|2021-10-13 10:26:00|10363.6|10348.6|10363.6|10348.6|10363.6|10348.6|10363.6|10348.6|0
1634120770000|2021-10-13 10:26:10|10363.4|10348.4|10363.4|10348.4|10363.4|10348.4|10363.4|10348.4|0
1634120790000|2021-10-13 10:26:30|10363.1|10348.1|10363.1|10348.1|10363.1|10348.1|10363.1|10348.1|0
1634120800000|2021-10-13 10:26:40|||||||||1
1634120820000|2021-10-13 10:27:00|10363.4|10348.4|10362.9|10347.9|10363.7|10348.7|10362.9|10347.9|2
1634120850000|2021-10-13 10:27:30|10362.6|10347.6|10358.4|10343.4|10362.6|10347.6|10358.4|10343.4|1
1634120860000|2021-10-13 10:27:40|10358.1|10343.1|10358.1|10343.1|10358.1|10343.1|10358.1|10343.1|0
1634120880000|2021-10-13 10:28:00|10357.4|10342.4|10356.9|10341.9|10357.4|10342.4|10356.9|10341.9|2
1634120940000|2021-10-13 10:29:00|10357.3|10342.3|10357.6|10342.6|10357.6|10342.6|10357.3|10342.3|1
1634120950000|2021-10-13 10:29:10|10356.7|10341.7|10356.7|10341.7|10356.7|10341.7|10356.7|10341.7|0
1634120960000|2021-10-13 10:29:20|10351.4|10336.4|10351.4|10336.4|10351.4|10336.4|10351.4|10336.4|1
1634121010000|2021-10-13 10:30:10|||||||||1
1634121160000|2021-10-13 10:32:40|10351.2|10336.2|10351.2|10336.2|10351.2|10336.2|10351.2|10336.2|2
1634121200000|2021-10-13 10:33:20|10349.5|10334.5|10349.9|10334.9|10350|10335|10349.5|10334.5|5
1634121210000|2021-10-13 10:33:30|10349.5|10334.5|10347.7|10332.7|10349.5|10334.5|10347.7|10332.7|1
1634121220000|2021-10-13 10:33:40|10347.5|10332.5|10345.3|10330.3|10347.5|10332.5|10345.3|10330.3|0
1634121230000|2021-10-13 10:33:50|10344.8|10329.8|10341.8|10326.8|10344.8|10329.8|10341.8|10326.8|0
1634121240000|2021-10-13 10:34:00|10346.4|10321.4|10346.4|10321.4|10346.4|10321.4|10346.4|10321.4|0
1634121250000|2021-10-13 10:34:10|10345.8|10320.8|10345.8|10320.8|10345.8|10320.8|10345.8|10320.8|0
1634121260000|2021-10-13 10:34:20|10341.1|10326.1|10342.8|10327.8|10342.8|10327.8|10341.1|10326.1|0
1634121270000|2021-10-13 10:34:30|10342.6|10327.6|10344.3|10329.3|10344.3|10329.3|10341.4|10326.4|0
1634121330000|2021-10-13 10:35:30|10343.9|10328.9|10343.9|10328.9|10343.9|10328.9|10343.9|10328.9|0
1634121340000|2021-10-13 10:35:40|10344.1|10329.1|10344.1|10329.1|10344.1|10329.1|10344.1|10329.1|1
1634121370000|2021-10-13 10:36:10|10343.2|10328.2|10338.4|10323.4|10343.6|10328.6|10334.2|10319.2|3
1634121390000|2021-10-13 10:36:30|10339.2|10324.2|10338.4|10323.4|10339.2|10324.2|10338.4|10323.4|1
1634121420000|2021-10-13 10:37:00|10338.7|10323.7|10337.7|10322.7|10338.7|10323.7|10337.7|10322.7|0
1634121440000|2021-10-13 10:37:20|10337.5|10322.5|10337.5|10322.5|10337.5|10322.5|10337.5|10322.5|0
1634121460000|2021-10-13 10:37:40|10337.2|10322.2|10337.2|10322.2|10337.2|10322.2|10337.2|10322.2|0
1634121480000|2021-10-13 10:38:00|||||||||1
1634121510000|2021-10-13 10:38:30|10337|10322|10337|10322|10337|10322|10337|10322|0
1634121520000|2021-10-13 10:38:40|10336.9|10321.9|10337.2|10322.2|10337.2|10322.2|10335.9|10320.9|1
1634121550000|2021-10-13 10:39:10|10337|10322|10337|10322|10337|10322|10337|10322|0
1634121560000|2021-10-13 10:39:20|10337.2|10322.2|10337.2|10322.2|10337.2|10322.2|10337.2|10322.2|0
1634121590000|2021-10-13 10:39:50|10337|10322|10330.2|10315.2|10337|10322|10330.2|10315.2|4
1634121600000|2021-10-13 10:40:00|10330|10315|10329.7|10314.7|10330|10315|10328.7|10313.7|0
1634121610000|2021-10-13 10:40:10|10327.6|10312.6|10326|10311|10327.6|10312.6|10326|10311|0
1634121620000|2021-10-13 10:40:20|10326.4|10311.4|10325.7|10310.7|10326.4|10311.4|10325.7|10310.7|3
1634121630000|2021-10-13 10:40:30|10326.3|10311.3|10326.3|10311.3|10326.3|10311.3|10326.3|10311.3|7
1634121650000|2021-10-13 10:40:50|10325.1|10310.1|10321.2|10306.2|10325.1|10310.1|10321.2|10306.2|13
1634121660000|2021-10-13 10:41:00|10321.4|10306.4|10321.4|10306.4|10321.4|10306.4|10321.4|10306.4|1
1634121680000|2021-10-13 10:41:20|10318.7|10303.7|10318.7|10303.7|10318.7|10303.7|10318.7|10303.7|8
1634121690000|2021-10-13 10:41:30|10318.5|10303.5|10317.6|10302.6|10318.5|10303.5|10317.6|10302.6|68
1634121700000|2021-10-13 10:41:40|10319.8|10304.8|10323.2|10308.2|10323.2|10308.2|10319.8|10304.8|2
1634121710000|2021-10-13 10:41:50|10323.4|10308.4|10321.6|10306.6|10323.4|10308.4|10321.6|10306.6|0
1634121720000|2021-10-13 10:42:00|10321.8|10306.8|10321.8|10306.8|10321.8|10306.8|10321.8|10306.8|1
1634121730000|2021-10-13 10:42:10|10322.1|10307.1|10322.1|10307.1|10322.1|10307.1|10322.1|10307.1|0
1634121740000|2021-10-13 10:42:20|10322.3|10307.3|10322.3|10307.3|10322.3|10307.3|10322.3|10307.3|1
1634121780000|2021-10-13 10:43:00|||||||||1
1634121800000|2021-10-13 10:43:20|10317.6|10302.6|10322|10307|10322|10307|10317.6|10302.6|25
1634121810000|2021-10-13 10:43:30|||||||||1
1634121820000|2021-10-13 10:43:40|10322.3|10307.3|10322.3|10307.3|10322.3|10307.3|10322.3|10307.3|0
1634121840000|2021-10-13 10:44:00|10322.5|10307.5|10322.5|10307.5|10322.5|10307.5|10322.5|10307.5|0
1634121850000|2021-10-13 10:44:10|10322.8|10307.8|10322.8|10307.8|10322.8|10307.8|10316.4|10301.4|9
1634121860000|2021-10-13 10:44:20|10317.3|10302.3|10315.4|10300.4|10317.3|10302.3|10315.4|10300.4|3
1634121880000|2021-10-13 10:44:40|10315.2|10300.2|10315.2|10300.2|10315.2|10300.2|10315.2|10300.2|1
1634121890000|2021-10-13 10:44:50|10315|10300|10315.3|10300.3|10315.5|10300.5|10314.5|10299.5|26
1634121900000|2021-10-13 10:45:00|10315.1|10300.1|10315.2|10300.2|10315.5|10300.5|10315.1|10300.1|23
1634121920000|2021-10-13 10:45:20|10314.9|10299.9|10315.1|10300.1|10315.1|10300.1|10314.9|10299.9|1
1634121930000|2021-10-13 10:45:30|||||||||1
1634121990000|2021-10-13 10:46:30|||||||||5
1634122000000|2021-10-13 10:46:40|||||||||1
1634122020000|2021-10-13 10:47:00|10315.3|10300.3|10315.3|10300.3|10315.3|10300.3|10315.3|10300.3|0
1634122030000|2021-10-13 10:47:10|10314.7|10299.7|10314.9|10299.9|10315.1|10300.1|10314.7|10299.7|9
1634122040000|2021-10-13 10:47:20|10313.2|10298.2|10313.1|10298.1|10313.9|10298.9|10311|10296|10
1634122070000|2021-10-13 10:47:50|10313.6|10298.6|10316.1|10301.1|10316.1|10301.1|10313.1|10298.1|0
1634122080000|2021-10-13 10:48:00|10321.9|10306.9|10325.1|10310.1|10325.1|10310.1|10321.9|10306.9|2
1634122100000|2021-10-13 10:48:20|10323.9|10308.9|10322.3|10307.3|10323.9|10308.9|10322.3|10307.3|1
1634122110000|2021-10-13 10:48:30|10320|10305|10320|10305|10320|10305|10320|10305|0
1634122120000|2021-10-13 10:48:40|10319.1|10304.1|10319.4|10304.4|10319.4|10304.4|10319.1|10304.1|1
1634122140000|2021-10-13 10:49:00|10320|10305|10320|10305|10320|10305|10320|10305|0
1634122150000|2021-10-13 10:49:10|10320.7|10305.7|10320.7|10305.7|10320.7|10305.7|10320.7|10305.7|0
1634122160000|2021-10-13 10:49:20|||||||||1
1634122170000|2021-10-13 10:49:30|10320.3|10305.3|10320.3|10305.3|10320.3|10305.3|10320.3|10305.3|1
1634122180000|2021-10-13 10:49:40|10317.4|10302.4|10317.2|10302.2|10317.4|10302.4|10316.9|10301.9|3
1634122190000|2021-10-13 10:49:50|10321.1|10306.1|10324.6|10309.6|10324.6|10309.6|10321.1|10306.1|2
1634122200000|2021-10-13 10:50:00|||||||||1
1634122240000|2021-10-13 10:50:40|10326.9|10311.9|10326.9|10311.9|10326.9|10311.9|10326.9|10311.9|1
1634122250000|2021-10-13 10:50:50|10327.4|10312.4|10327.4|10312.4|10327.4|10312.4|10327.4|10312.4|0
1634122260000|2021-10-13 10:51:00|10327.9|10312.9|10327.9|10312.9|10327.9|10312.9|10327.9|10312.9|0
1634122310000|2021-10-13 10:51:50|10327.8|10312.8|10331.5|10316.5|10331.5|10316.5|10327.8|10312.8|7
1634122320000|2021-10-13 10:52:00|10334.7|10319.7|10336.9|10321.9|10336.9|10321.9|10334.7|10319.7|3
1634122330000|2021-10-13 10:52:10|10336.8|10321.8|10335.5|10320.5|10336.8|10321.8|10335.5|10320.5|1
1634122400000|2021-10-13 10:53:20|10335.9|10320.9|10336.5|10321.5|10336.5|10321.5|10335.9|10320.9|0
1634122410000|2021-10-13 10:53:30|10337.5|10322.5|10342|10327|10342.5|10327.5|10337.5|10322.5|2
1634122420000|2021-10-13 10:53:40|10343|10328|10342|10327|10343|10328|10342|10327|2
1634122450000|2021-10-13 10:54:10|10342.8|10327.8|10342.8|10327.8|10342.8|10327.8|10342.8|10327.8|0
1634122460000|2021-10-13 10:54:20|10343|10328|10343|10328|10343|10328|10343|10328|4
1634122470000|2021-10-13 10:54:30|||||||||5
1634122490000|2021-10-13 10:54:50|10339|10324|10339|10324|10339|10324|10337.5|10322.5|4
1634122500000|2021-10-13 10:55:00|10338.3|10323.3|10336.3|10321.3|10338.3|10323.3|10336.3|10321.3|0
1634122530000|2021-10-13 10:55:30|||||||||1
1634122560000|2021-10-13 10:56:00|10336.8|10321.8|10337.3|10322.3|10337.3|10322.3|10336.8|10321.8|2
1634122600000|2021-10-13 10:56:40|10337.7|10322.7|10337.7|10322.7|10337.7|10322.7|10337.7|10322.7|1
1634122610000|2021-10-13 10:56:50|10337.3|10322.3|10338.3|10323.3|10338.3|10323.3|10337.3|10322.3|1
1634122620000|2021-10-13 10:57:00|10338.7|10323.7|10337.8|10322.8|10338.7|10323.7|10337.8|10322.8|6
1634122640000|2021-10-13 10:57:20|10337.7|10322.7|10337.8|10322.8|10337.8|10322.8|10337.3|10322.3|1
1634122680000|2021-10-13 10:58:00|10337.7|10322.7|10337.3|10322.3|10337.7|10322.7|10337.3|10322.3|0
1634122740000|2021-10-13 10:59:00|10337.5|10322.5|10337.5|10322.5|10337.5|10322.5|10337.5|10322.5|0
1634122750000|2021-10-13 10:59:10|10336.8|10321.8|10336.8|10321.8|10336.8|10321.8|10336.8|10321.8|0
1634122780000|2021-10-13 10:59:40|10337.2|10322.2|10337.2|10322.2|10337.2|10322.2|10337.2|10322.2|1
1634122800000|2021-10-13 11:00:00|10336.8|10321.8|10330.5|10315.5|10336.8|10321.8|10330.5|10315.5|13
1634122830000|2021-10-13 11:00:30|10324.4|10309.4|10322|10307|10324.4|10309.4|10321.5|10306.5|1
1634122850000|2021-10-13 11:00:50|10323|10308|10322.5|10307.5|10323|10308|10322.5|10307.5|1
1634122860000|2021-10-13 11:01:00|10323|10308|10322|10307|10323|10308|10322|10307|0
1634122910000|2021-10-13 11:01:50|10322.5|10307.5|10321.3|10306.3|10322.5|10307.5|10321.3|10306.3|0
1634122920000|2021-10-13 11:02:00|10321|10306|10320.5|10305.5|10321|10306|10320.5|10305.5|0
1634122960000|2021-10-13 11:02:40|10320.8|10305.8|10323.1|10308.1|10323.6|10308.6|10320.8|10305.8|2
1634122970000|2021-10-13 11:02:50|10321.8|10306.8|10321.1|10306.1|10321.8|10306.8|10321.1|10306.1|1
1634122980000|2021-10-13 11:03:00|10320.5|10305.5|10319.9|10304.9|10320.5|10305.5|10319.9|10304.9|4
1634122990000|2021-10-13 11:03:10|10321.8|10306.8|10321.8|10306.8|10321.8|10306.8|10321.8|10306.8|0
1634123000000|2021-10-13 11:03:20|10320.9|10305.9|10320.9|10305.9|10320.9|10305.9|10320.9|10305.9|3
1634123010000|2021-10-13 11:03:30|10321.1|10306.1|10321.1|10306.1|10321.1|10306.1|10321.1|10306.1|0
1634123020000|2021-10-13 11:03:40|10321.3|10306.3|10321.3|10306.3|10321.3|10306.3|10321.3|10306.3|1
1634123040000|2021-10-13 11:04:00|10322.4|10307.4|10327.8|10312.8|10327.8|10312.8|10322.4|10307.4|5
1634123060000|2021-10-13 11:04:20|10328.4|10313.4|10328.4|10313.4|10328.4|10313.4|10328.4|10313.4|1
1634123070000|2021-10-13 11:04:30|10329.4|10314.4|10329.4|10314.4|10329.4|10314.4|10329.4|10314.4|1
1634123100000|2021-10-13 11:05:00|10328.3|10313.3|10328.7|10313.7|10328.7|10313.7|10328.3|10313.3|0
1634123120000|2021-10-13 11:05:20|10328.2|10313.2|10328.2|10313.2|10328.2|10313.2|10328.2|10313.2|0
1634123140000|2021-10-13 11:05:40|10328.5|10313.5|10328.8|10313.8|10328.8|10313.8|10328.5|10313.5|2
1634123160000|2021-10-13 11:06:00|10329.4|10314.4|10329.8|10314.8|10329.8|10314.8|10329.4|10314.4|3
1634123170000|2021-10-13 11:06:10|10329.3|10314.3|10329.3|10314.3|10329.3|10314.3|10329.3|10314.3|0
1634123190000|2021-10-13 11:06:30|10329.6|10314.6|10329.6|10314.6|10329.6|10314.6|10329.6|10314.6|1
1634123210000|2021-10-13 11:06:50|10327.4|10312.4|10329.9|10314.9|10329.9|10314.9|10327.4|10312.4|1
1634123250000|2021-10-13 11:07:30|10330.3|10315.3|10330.3|10315.3|10330.3|10315.3|10330.3|10315.3|0
1634123260000|2021-10-13 11:07:40|10329.9|10314.9|10330.6|10315.6|10330.6|10315.6|10329.9|10314.9|1
1634123320000|2021-10-13 11:08:40|10330.9|10315.9|10330.9|10315.9|10330.9|10315.9|10330.9|10315.9|1
1634123340000|2021-10-13 11:09:00|10329.9|10314.9|10329.9|10314.9|10329.9|10314.9|10329.9|10314.9|2
1634123350000|2021-10-13 11:09:10|10328.5|10313.5|10327.9|10312.9|10328.5|10313.5|10327.9|10312.9|1
1634123370000|2021-10-13 11:09:30|10325.4|10310.4|10324.4|10309.4|10326.9|10311.9|10324.4|10309.4|2
1634123380000|2021-10-13 11:09:40|10323.1|10308.1|10320.4|10305.4|10323.1|10308.1|10320.4|10305.4|11
1634123390000|2021-10-13 11:09:50|10319.4|10304.4|10319.4|10304.4|10319.4|10304.4|10319.4|10304.4|1
1634123400000|2021-10-13 11:10:00|10320|10305|10319.6|10304.6|10320|10305|10319.4|10304.4|6
1634123410000|2021-10-13 11:10:10|10320.4|10305.4|10320|10305|10320.4|10305.4|10320|10305|0
1634123430000|2021-10-13 11:10:30|10320.2|10305.2|10320.2|10305.2|10320.2|10305.2|10320.2|10305.2|0
1634123440000|2021-10-13 11:10:40|10320.5|10305.5|10320.5|10305.5|10320.5|10305.5|10320.5|10305.5|0
1634123470000|2021-10-13 11:11:10|10320|10305|10319.4|10304.4|10320|10305|10319.4|10304.4|2
1634123500000|2021-10-13 11:11:40|||||||||1
1634123520000|2021-10-13 11:12:00|10319.8|10304.8|10323.3|10308.3|10323.3|10308.3|10319.8|10304.8|3
1634123530000|2021-10-13 11:12:10|10322.6|10307.6|10325.2|10310.2|10325.2|10310.2|10321.9|10306.9|4
1634123540000|2021-10-13 11:12:20|10321.9|10306.9|10321.9|10306.9|10321.9|10306.9|10321.9|10306.9|0
1634123570000|2021-10-13 11:12:50|10321.4|10306.4|10320.4|10305.4|10321.4|10306.4|10320.4|10305.4|0
1634123580000|2021-10-13 11:13:00|10319.4|10304.4|10318.1|10303.1|10319.4|10304.4|10318.1|10303.1|0
1634123590000|2021-10-13 11:13:10|10320.1|10305.1|10320.1|10305.1|10320.1|10305.1|10320.1|10305.1|0
1634123600000|2021-10-13 11:13:20|||||||||2
1634123610000|2021-10-13 11:13:30|10318.6|10303.6|10318.6|10303.6|10318.6|10303.6|10318.6|10303.6|0
1634123640000|2021-10-13 11:14:00|10319.6|10304.6|10322.6|10307.6|10322.6|10307.6|10319.6|10304.6|3
1634123650000|2021-10-13 11:14:10|10321.6|10306.6|10322.6|10307.6|10322.6|10307.6|10321.4|10306.4|1
1634123660000|2021-10-13 11:14:20|10323.1|10308.1|10323.1|10308.1|10323.1|10308.1|10323.1|10308.1|0
1634123670000|2021-10-13 11:14:30|10323.8|10308.8|10323.4|10308.4|10326|10311|10323.4|10308.4|0
1634123680000|2021-10-13 11:14:40|10323.6|10308.6|10323.9|10308.9|10323.9|10308.9|10323.6|10308.6|1
1634123710000|2021-10-13 11:15:10|10323.7|10308.7|10323.4|10308.4|10323.7|10308.7|10323.4|10308.4|0
1634123720000|2021-10-13 11:15:20|10323.9|10308.9|10323.9|10308.9|10323.9|10308.9|10323.9|10308.9|0
1634123830000|2021-10-13 11:17:10|10324.4|10309.4|10327.2|10312.2|10327.2|10312.2|10324.4|10309.4|0
1634123840000|2021-10-13 11:17:20|10331.7|10316.7|10331.7|10316.7|10331.9|10316.9|10331.7|10316.7|24
1634123860000|2021-10-13 11:17:40|10331.4|10316.4|10332|10317|10332|10317|10331.4|10316.4|1
1634123870000|2021-10-13 11:17:50|10329.5|10314.5|10329.5|10314.5|10329.5|10314.5|10329.5|10314.5|0
1634123880000|2021-10-13 11:18:00|10330.4|10315.4|10331.5|10316.5|10331.9|10316.9|10330.4|10315.4|5
1634123920000|2021-10-13 11:18:40|10331.2|10316.2|10331.2|10316.2|10331.2|10316.2|10331.2|10316.2|0
1634123940000|2021-10-13 11:19:00|10331|10316|10330.7|10315.7|10331|10316|10330.7|10315.7|0
1634123960000|2021-10-13 11:19:20|||||||||3
1634123980000|2021-10-13 11:19:40|10332|10317|10332.7|10317.7|10332.7|10317.7|10332|10317|3
1634123990000|2021-10-13 11:19:50|10333.7|10318.7|10335.7|10320.7|10335.7|10320.7|10333.7|10318.7|1
1634124000000|2021-10-13 11:20:00|10336.4|10321.4|10336.4|10321.4|10336.4|10321.4|10336.4|10321.4|0
1634124030000|2021-10-13 11:20:30|10336.9|10321.9|10335.7|10320.7|10336.9|10321.9|10335.7|10320.7|0
1634124040000|2021-10-13 11:20:40|10334.7|10319.7|10336.4|10321.4|10336.4|10321.4|10334.7|10319.7|1
1634124050000|2021-10-13 11:20:50|10336.9|10321.9|10336.9|10321.9|10336.9|10321.9|10336.9|10321.9|0
1634124060000|2021-10-13 11:21:00|10336.7|10321.7|10336.7|10321.7|10336.7|10321.7|10336.7|10321.7|0
1634124070000|2021-10-13 11:21:10|10336.4|10321.4|10338.9|10323.9|10338.9|10323.9|10336.4|10321.4|0
1634124090000|2021-10-13 11:21:30|10338.6|10323.6|10338.6|10323.6|10338.6|10323.6|10338.6|10323.6|0
1634124110000|2021-10-13 11:21:50|||||||||1
1634124130000|2021-10-13 11:22:10|||||||||1
1634124170000|2021-10-13 11:22:50|10338.2|10323.2|10338.2|10323.2|10338.2|10323.2|10338.2|10323.2|1
1634124180000|2021-10-13 11:23:00|10337.6|10322.6|10339.3|10324.3|10339.3|10324.3|10337.6|10322.6|2
1634124220000|2021-10-13 11:23:40|10339.8|10324.8|10338.8|10323.8|10339.8|10324.8|10338.8|10323.8|2
1634124240000|2021-10-13 11:24:00|10339.1|10324.1|10339.1|10324.1|10339.1|10324.1|10339.1|10324.1|0
1634124400000|2021-10-13 11:26:40|||||||||1
1634124410000|2021-10-13 11:26:50|10338.2|10323.2|10336.6|10321.6|10338.2|10323.2|10336.5|10321.5|2
1634124420000|2021-10-13 11:27:00|10336.5|10321.5|10334.1|10319.1|10336.5|10321.5|10334.1|10319.1|0
1634124530000|2021-10-13 11:28:50|10333.8|10318.8|10333.8|10318.8|10333.8|10318.8|10333.8|10318.8|1
1634124540000|2021-10-13 11:29:00|10336.3|10321.3|10336.3|10321.3|10336.3|10321.3|10336.3|10321.3|2
1634124610000|2021-10-13 11:30:10|10336.6|10321.6|10336.6|10321.6|10336.6|10321.6|10336.6|10321.6|0
1634124640000|2021-10-13 11:30:40|10336.3|10321.3|10336.3|10321.3|10336.3|10321.3|10336.3|10321.3|0
1634124650000|2021-10-13 11:30:50|10336|10321|10335.4|10320.4|10336|10321|10335.3|10320.3|3
1634124660000|2021-10-13 11:31:00|10335.8|10320.8|10335.8|10320.8|10335.8|10320.8|10335.8|10320.8|0
1634124710000|2021-10-13 11:31:50|10336.1|10321.1|10336.1|10321.1|10336.1|10321.1|10336.1|10321.1|0
1634124740000|2021-10-13 11:32:20|10336.9|10321.9|10336.9|10321.9|10336.9|10321.9|10336.9|10321.9|0
1634124760000|2021-10-13 11:32:40|10336.8|10321.8|10336.8|10321.8|10336.8|10321.8|10336.1|10321.1|1
1634124780000|2021-10-13 11:33:00|10335.8|10320.8|10334.4|10319.4|10336.6|10321.6|10334.3|10319.3|1
1634124790000|2021-10-13 11:33:10|10335.1|10320.1|10335.1|10320.1|10335.1|10320.1|10335.1|10320.1|3
1634124810000|2021-10-13 11:33:30|10334.4|10319.4|10334.4|10319.4|10334.4|10319.4|10334.4|10319.4|0
1634124830000|2021-10-13 11:33:50|10333.4|10318.4|10331.4|10316.4|10333.4|10318.4|10331.4|10316.4|0
1634124840000|2021-10-13 11:34:00|10334.4|10319.4|10334.6|10319.6|10334.6|10319.6|10334.4|10319.4|1
1634124850000|2021-10-13 11:34:10|10333.9|10318.9|10333.9|10318.9|10333.9|10318.9|10333.9|10318.9|0
1634124870000|2021-10-13 11:34:30|||||||||1
1634124900000|2021-10-13 11:35:00|10333.8|10318.8|10332.9|10317.9|10333.8|10318.8|10332.9|10317.9|0
1634124910000|2021-10-13 11:35:10|10332.8|10317.8|10332.4|10317.4|10332.8|10317.8|10332.4|10317.4|0
1634124930000|2021-10-13 11:35:30|10332.3|10317.3|10331.9|10316.9|10332.3|10317.3|10331.9|10316.9|0
1634124940000|2021-10-13 11:35:40|10332.3|10317.3|10332.1|10317.1|10332.3|10317.3|10332.1|10317.1|1
1634124950000|2021-10-13 11:35:50|10336.3|10321.3|10336.3|10321.3|10336.3|10321.3|10336.3|10321.3|1
1634124960000|2021-10-13 11:36:00|10336.1|10321.1|10336.1|10321.1|10336.1|10321.1|10336.1|10321.1|0
1634124970000|2021-10-13 11:36:10|10335.9|10320.9|10335.9|10320.9|10335.9|10320.9|10335.9|10320.9|0
1634124990000|2021-10-13 11:36:30|10335.6|10320.6|10335.6|10320.6|10335.6|10320.6|10335.6|10320.6|0
1634125020000|2021-10-13 11:37:00|10334.3|10319.3|10334.4|10319.4|10334.4|10319.4|10334.3|10319.3|4
1634125030000|2021-10-13 11:37:10|10335.1|10320.1|10334.1|10319.1|10335.1|10320.1|10334.1|10319.1|0
1634125040000|2021-10-13 11:37:20|10335.6|10320.6|10336.9|10321.9|10336.9|10321.9|10335.6|10320.6|1
1634125050000|2021-10-13 11:37:30|10336.8|10321.8|10336.8|10321.8|10336.8|10321.8|10336.8|10321.8|0
1634125060000|2021-10-13 11:37:40|10337.1|10322.1|10336.9|10321.9|10337.3|10322.3|10336.9|10321.9|28
1634125070000|2021-10-13 11:37:50|10336.8|10321.8|10336.8|10321.8|10336.8|10321.8|10336.8|10321.8|0
1634125080000|2021-10-13 11:38:00|10336.6|10321.6|10336.6|10321.6|10336.6|10321.6|10336.6|10321.6|0
1634125090000|2021-10-13 11:38:10|10336.4|10321.4|10336.1|10321.1|10336.4|10321.4|10336.1|10321.1|0
1634125100000|2021-10-13 11:38:20|10335.9|10320.9|10335.6|10320.6|10335.9|10320.9|10335.6|10320.6|0
1634125110000|2021-10-13 11:38:30|10335.1|10320.1|10335.1|10320.1|10335.1|10320.1|10335.1|10320.1|0
1634125120000|2021-10-13 11:38:40|||||||||2
1634125130000|2021-10-13 11:38:50|10334.6|10319.6|10334.6|10319.6|10334.6|10319.6|10334.6|10319.6|0
1634125140000|2021-10-13 11:39:00|10334.9|10319.9|10336.9|10321.9|10336.9|10321.9|10334.9|10319.9|5
1634125190000|2021-10-13 11:39:50|10337.3|10322.3|10337.1|10322.1|10337.3|10322.3|10337.1|10322.1|1
1634125200000|2021-10-13 11:40:00|10335.5|10320.5|10334.6|10319.6|10335.5|10320.5|10334.6|10319.6|3
1634125210000|2021-10-13 11:40:10|10334.1|10319.1|10333.1|10318.1|10334.1|10319.1|10333.1|10318.1|0
1634125240000|2021-10-13 11:40:40|10331.6|10316.6|10331.6|10316.6|10331.6|10316.6|10331.6|10316.6|0
1634125250000|2021-10-13 11:40:50|||||||||1
1634125300000|2021-10-13 11:41:40|||||||||1
1634125310000|2021-10-13 11:41:50|10330.5|10315.5|10329.8|10314.8|10330.5|10315.5|10329.8|10314.8|2
1634125320000|2021-10-13 11:42:00|10328.5|10313.5|10330.5|10315.5|10330.5|10315.5|10328.5|10313.5|2
1634125340000|2021-10-13 11:42:20|10336.4|10321.4|10334.4|10319.4|10336.4|10321.4|10334.4|10319.4|10
1634125360000|2021-10-13 11:42:40|10334.7|10319.7|10335.9|10320.9|10335.9|10320.9|10334.7|10319.7|4
1634125370000|2021-10-13 11:42:50|10335.4|10320.4|10335.4|10320.4|10335.4|10320.4|10335.4|10320.4|0
1634125400000|2021-10-13 11:43:20|10335.9|10320.9|10335.9|10320.9|10335.9|10320.9|10335.9|10320.9|0
1634125420000|2021-10-13 11:43:40|||||||||1
1634125460000|2021-10-13 11:44:20|10339.4|10324.4|10339.4|10324.4|10339.4|10324.4|10339.4|10324.4|3
1634125480000|2021-10-13 11:44:40|10340.1|10325.1|10339.7|10324.7|10340.1|10325.1|10339.7|10324.7|1
1634125500000|2021-10-13 11:45:00|10339.1|10324.1|10339.1|10324.1|10339.1|10324.1|10339.1|10324.1|0
1634125530000|2021-10-13 11:45:30|10338.4|10323.4|10338.1|10323.1|10338.4|10323.4|10338.1|10323.1|2
1634125540000|2021-10-13 11:45:40|10337.9|10322.9|10337.9|10322.9|10337.9|10322.9|10337.9|10322.9|0
1634125580000|2021-10-13 11:46:20|10337.6|10322.6|10337.6|10322.6|10337.6|10322.6|10337.6|10322.6|51
1634125620000|2021-10-13 11:47:00|10331.6|10316.6|10335.6|10320.6|10335.6|10320.6|10331.6|10316.6|6
1634125630000|2021-10-13 11:47:10|10335|10320|10334|10319|10335|10320|10334|10319|4
1634125640000|2021-10-13 11:47:20|10333.5|10318.5|10333.5|10318.5|10333.5|10318.5|10333.5|10318.5|1
1634125650000|2021-10-13 11:47:30|10332.5|10317.5|10332.5|10317.5|10332.5|10317.5|10332.5|10317.5|0
1634125680000|2021-10-13 11:48:00|10332.3|10317.3|10332|10317|10332.3|10317.3|10332|10317|0
1634125700000|2021-10-13 11:48:20|10332.5|10317.5|10334.8|10319.8|10335.5|10320.5|10332.5|10317.5|2
1634125710000|2021-10-13 11:48:30|10336.8|10321.8|10336.8|10321.8|10336.8|10321.8|10336.8|10321.8|1
1634125740000|2021-10-13 11:49:00|10336.6|10321.6|10335.5|10320.5|10336.6|10321.6|10335.5|10320.5|3
1634125750000|2021-10-13 11:49:10|10336.1|10321.1|10336.1|10321.1|10336.1|10321.1|10336.1|10321.1|0
1634125760000|2021-10-13 11:49:20|10335.8|10320.8|10335.5|10320.5|10335.8|10320.8|10335.5|10320.5|10
1634125770000|2021-10-13 11:49:30|10333.6|10318.6|10333.6|10318.6|10333.6|10318.6|10333.6|10318.6|2
1634125790000|2021-10-13 11:49:50|10334.4|10319.4|10335|10320|10335|10320|10334.4|10319.4|0
1634125810000|2021-10-13 11:50:10|10333.6|10318.6|10335|10320|10335|10320|10333.6|10318.6|0
1634125820000|2021-10-13 11:50:20|10334.8|10319.8|10333.8|10318.8|10334.8|10319.8|10333.8|10318.8|1
1634125830000|2021-10-13 11:50:30|10333.1|10318.1|10333.1|10318.1|10333.1|10318.1|10333.1|10318.1|0
1634125840000|2021-10-13 11:50:40|10336|10321|10333|10318|10336|10321|10333|10318|6
1634125850000|2021-10-13 11:50:50|10332.7|10317.7|10332.9|10317.9|10332.9|10317.9|10332.7|10317.7|56
1634125860000|2021-10-13 11:51:00|10333|10318|10333|10318|10333|10318|10333|10318|0
1634125880000|2021-10-13 11:51:20|10334|10319|10334|10319|10334|10319|10334|10319|21
1634125900000|2021-10-13 11:51:40|10334.4|10319.4|10335.6|10320.6|10335.6|10320.6|10334.4|10319.4|9
1634125920000|2021-10-13 11:52:00|10336.5|10321.5|10336.5|10321.5|10336.5|10321.5|10336.5|10321.5|0
1634125930000|2021-10-13 11:52:10|10343.5|10328.5|10343.5|10328.5|10343.5|10328.5|10343.5|10328.5|9
1634125940000|2021-10-13 11:52:20|10345|10330|10345.7|10330.7|10345.7|10330.7|10345|10330|6
1634125950000|2021-10-13 11:52:30|10346.4|10331.4|10346.6|10331.6|10347.1|10332.1|10345.9|10330.9|2
1634125970000|2021-10-13 11:52:50|10346.7|10331.7|10348.6|10333.6|10348.6|10333.6|10346.7|10331.7|15
1634125980000|2021-10-13 11:53:00|10349.3|10334.3|10350.3|10335.3|10350.3|10335.3|10349.3|10334.3|3
1634126000000|2021-10-13 11:53:20|10349.8|10334.8|10349.8|10334.8|10349.8|10334.8|10349.8|10334.8|0
1634126030000|2021-10-13 11:53:50|10349.9|10334.9|10349.9|10334.9|10349.9|10334.9|10349.9|10334.9|0
1634126040000|2021-10-13 11:54:00|10350.4|10335.4|10350.3|10335.3|10350.6|10335.6|10350.3|10335.3|14
1634126060000|2021-10-13 11:54:20|10351|10336|10350.3|10335.3|10351|10336|10350.3|10335.3|1
1634126070000|2021-10-13 11:54:30|10349.7|10334.7|10349.7|10334.7|10349.7|10334.7|10349.7|10334.7|0
1634126090000|2021-10-13 11:54:50|10350.6|10335.6|10350.6|10335.6|10350.6|10335.6|10350.6|10335.6|2
1634126100000|2021-10-13 11:55:00|10352.8|10337.8|10350.6|10335.6|10352.8|10337.8|10350.6|10335.6|1
1634126120000|2021-10-13 11:55:20|10350.4|10335.4|10351.1|10336.1|10351.1|10336.1|10348.6|10333.6|1
1634126130000|2021-10-13 11:55:30|10348.6|10333.6|10347.2|10332.2|10348.6|10333.6|10347.2|10332.2|1
1634126140000|2021-10-13 11:55:40|10346.7|10331.7|10346.7|10331.7|10346.7|10331.7|10346.7|10331.7|0
1634126160000|2021-10-13 11:56:00|10346.6|10331.6|10346.6|10331.6|10346.6|10331.6|10346.6|10331.6|0
1634126180000|2021-10-13 11:56:20|||||||||6
1634126210000|2021-10-13 11:56:50|10347.2|10332.2|10347.2|10332.2|10347.2|10332.2|10347.2|10332.2|1
1634126220000|2021-10-13 11:57:00|10346.6|10331.6|10346.6|10331.6|10346.6|10331.6|10346.6|10331.6|0
1634126240000|2021-10-13 11:57:20|10347.1|10332.1|10346.1|10331.1|10347.1|10332.1|10346.1|10331.1|1
1634126260000|2021-10-13 11:57:40|10346.2|10331.2|10346.6|10331.6|10346.6|10331.6|10346.2|10331.2|0
1634126270000|2021-10-13 11:57:50|10347.3|10332.3|10347.3|10332.3|10347.3|10332.3|10347.3|10332.3|1
1634126280000|2021-10-13 11:58:00|10347.1|10332.1|10347.1|10332.1|10347.1|10332.1|10347.1|10332.1|0
1634126310000|2021-10-13 11:58:30|10347.3|10332.3|10347.1|10332.1|10347.3|10332.3|10347.1|10332.1|0
1634126320000|2021-10-13 11:58:40|10351.1|10336.1|10347.1|10332.1|10351.1|10336.1|10346.9|10331.9|2
1634126330000|2021-10-13 11:58:50|10346.9|10331.9|10345.4|10330.4|10347.1|10332.1|10345.4|10330.4|5
1634126340000|2021-10-13 11:59:00|10345.3|10330.3|10345.3|10330.3|10345.3|10330.3|10343.8|10328.8|7
1634126350000|2021-10-13 11:59:10|10343.9|10328.9|10343.9|10328.9|10343.9|10328.9|10343.9|10328.9|2
1634126370000|2021-10-13 11:59:30|10344.3|10329.3|10344.3|10329.3|10344.3|10329.3|10344.3|10329.3|0
1634126380000|2021-10-13 11:59:40|||||||||1
1634126390000|2021-10-13 11:59:50|10340.4|10325.4|10336.8|10321.8|10340.4|10325.4|10336.6|10321.6|5
1634126400000|2021-10-13 12:00:00|10336.5|10321.5|10318.6|10303.6|10336.5|10321.5|10318.6|10303.6|5
1634126410000|2021-10-13 12:00:10|10317.2|10302.2|10317.5|10302.5|10317.5|10302.5|10317.2|10302.2|0
1634126420000|2021-10-13 12:00:20|10318.1|10303.1|10306.4|10291.4|10318.1|10303.1|10306.4|10291.4|9
1634126430000|2021-10-13 12:00:30|||||||||7
1634126440000|2021-10-13 12:00:40|10305.8|10290.8|10305.8|10290.8|10305.8|10290.8|10305.8|10290.8|3
1634126450000|2021-10-13 12:00:50|10305.3|10290.3|10301.1|10286.1|10305.3|10290.3|10300.8|10285.8|36
1634126460000|2021-10-13 12:01:00|10300.8|10285.8|10300.8|10285.8|10300.8|10285.8|10300.8|10285.8|9
1634126470000|2021-10-13 12:01:10|10303.1|10288.1|10306.6|10291.6|10309|10294|10303.1|10288.1|10
1634126480000|2021-10-13 12:01:20|10306.3|10291.3|10295.1|10280.1|10306.3|10291.3|10295.1|10280.1|3
1634126490000|2021-10-13 12:01:30|10295.4|10280.4|10288.9|10273.9|10295.4|10280.4|10288.9|10273.9|7
1634126500000|2021-10-13 12:01:40|10291.6|10276.6|10291.6|10276.6|10291.6|10276.6|10291.6|10276.6|1
1634126510000|2021-10-13 12:01:50|10291.9|10276.9|10292.9|10277.9|10297.4|10282.4|10291.9|10276.9|2
1634126520000|2021-10-13 12:02:00|10290.7|10275.7|10286.7|10271.7|10290.7|10275.7|10286.7|10271.7|5
1634126530000|2021-10-13 12:02:10|10288.7|10273.7|10287.5|10272.5|10288.7|10273.7|10287.5|10272.5|7
1634126540000|2021-10-13 12:02:20|10283|10268|10281.8|10266.8|10283|10268|10281.8|10266.8|4
1634126550000|2021-10-13 12:02:30|10285.3|10270.3|10276.2|10261.2|10285.3|10270.3|10275.7|10257.8|19
1634126560000|2021-10-13 12:02:40|10276.4|10261.4|10277.5|10262.5|10277.7|10262.7|10276.4|10261.4|0
1634126570000|2021-10-13 12:02:50|10277.4|10262.4|10277.4|10262.4|10277.4|10262.4|10277.4|10262.4|0
1634126580000|2021-10-13 12:03:00|10276.1|10261.1|10276.1|10261.1|10276.1|10261.1|10275.1|10260.1|5
1634126590000|2021-10-13 12:03:10|10275.7|10260.7|10275.7|10260.7|10275.7|10260.7|10275.7|10260.7|0
1634126610000|2021-10-13 12:03:30|10276.1|10261.1|10276.1|10261.1|10276.4|10261.4|10275.9|10260.9|8
1634126620000|2021-10-13 12:03:40|10276.4|10261.4|10285|10270|10285.9|10270.9|10276.4|10261.4|49
1634126630000|2021-10-13 12:03:50|10289.2|10274.2|10292.1|10267.1|10293.9|10274.4|10287.8|10267.1|3
1634126660000|2021-10-13 12:04:20|10290.1|10265.1|10286.5|10271.5|10290.1|10271.5|10286.5|10265.1|1
1634126670000|2021-10-13 12:04:30|10289.1|10274.1|10289.1|10274.1|10289.1|10274.1|10289.1|10274.1|0
1634126680000|2021-10-13 12:04:40|10297.8|10282.8|10299.3|10284.3|10299.3|10284.3|10297.8|10282.8|25
1634126690000|2021-10-13 12:04:50|10298.8|10283.8|10296.8|10281.8|10298.8|10283.8|10296.6|10281.6|2
1634126700000|2021-10-13 12:05:00|10297.1|10282.1|10295.4|10280.4|10297.3|10282.3|10295.4|10280.4|1
1634126710000|2021-10-13 12:05:10|10295|10280|10293.9|10278.9|10295|10280|10293.6|10278.6|0
1634126720000|2021-10-13 12:05:20|10293.8|10278.8|10293.8|10278.8|10293.8|10278.8|10293.8|10278.8|2
1634126750000|2021-10-13 12:05:50|10290|10275|10290|10275|10290|10275|10290|10275|1
1634126760000|2021-10-13 12:06:00|10291.1|10276.1|10293|10278|10293|10278|10291.1|10276.1|1
1634126770000|2021-10-13 12:06:10|10291|10276|10291|10276|10291|10276|10291|10276|0
1634126780000|2021-10-13 12:06:20|10294|10279|10294|10279|10294|10279|10294|10279|0
1634126810000|2021-10-13 12:06:50|10293.3|10278.3|10293.3|10278.3|10293.3|10278.3|10293.3|10278.3|1
1634126820000|2021-10-13 12:07:00|10294.5|10279.5|10294.9|10279.9|10294.9|10279.9|10294.5|10279.5|0
1634126830000|2021-10-13 12:07:10|10294.5|10279.5|10296.9|10281.9|10298.4|10283.4|10294.5|10279.5|13
1634126840000|2021-10-13 12:07:20|10298.1|10283.1|10300.1|10285.1|10300.1|10285.1|10298.1|10283.1|1
1634126860000|2021-10-13 12:07:40|10297.1|10282.1|10297.1|10282.1|10297.1|10282.1|10297.1|10282.1|1
1634126870000|2021-10-13 12:07:50|10296.2|10281.2|10295.7|10280.7|10296.2|10281.2|10295.7|10280.7|0
1634126880000|2021-10-13 12:08:00|10295.4|10280.4|10297.5|10282.5|10298.5|10283.5|10295.4|10280.4|0
1634126890000|2021-10-13 12:08:10|10295.7|10280.7|10295|10280|10295.7|10280.7|10295|10280|1
1634126900000|2021-10-13 12:08:20|10294.9|10279.9|10294.5|10279.5|10294.9|10279.9|10294.5|10279.5|0
1634126920000|2021-10-13 12:08:40|10294.2|10279.2|10287.4|10272.4|10294.2|10279.2|10286.4|10271.4|5
1634126930000|2021-10-13 12:08:50|10287.2|10272.2|10289.7|10274.7|10289.7|10274.7|10287.2|10272.2|2
1634126940000|2021-10-13 12:09:00|10290.3|10275.3|10297.3|10282.3|10297.3|10282.3|10290.3|10275.3|9
1634126950000|2021-10-13 12:09:10|10296.6|10281.6|10291.7|10276.7|10296.6|10281.6|10291.7|10276.7|1
1634126960000|2021-10-13 12:09:20|10289.9|10274.9|10288.5|10273.5|10289.9|10274.9|10288.5|10273.5|0
1634126970000|2021-10-13 12:09:30|10287.9|10272.9|10287.4|10272.4|10287.9|10272.9|10287.4|10272.4|0
1634126980000|2021-10-13 12:09:40|10287.2|10272.2|10286.9|10271.9|10287.2|10272.2|10286.9|10271.9|0
1634126990000|2021-10-13 12:09:50|10286.5|10271.5|10285.9|10270.9|10286.5|10271.5|10285.9|10270.9|1
1634127000000|2021-10-13 12:10:00|10286.1|10271.1|10282.4|10267.4|10287.4|10272.4|10282.4|10267.4|5
1634127010000|2021-10-13 12:10:10|10280.9|10265.9|10286.4|10271.4|10286.4|10271.4|10280.9|10265.9|2
1634127020000|2021-10-13 12:10:20|10285.9|10270.9|10286.6|10271.6|10286.6|10271.6|10284.4|10269.4|1
1634127030000|2021-10-13 12:10:30|10287.6|10272.6|10282.4|10267.4|10287.6|10272.6|10282.4|10267.4|2
1634127040000|2021-10-13 12:10:40|10282.6|10267.6|10282.9|10267.9|10282.9|10267.9|10282.6|10267.6|0
1634127050000|2021-10-13 12:10:50|10282.6|10267.6|10278.9|10263.9|10282.6|10267.6|10277.4|10262.4|2
1634127060000|2021-10-13 12:11:00|10278.7|10263.7|10283.4|10268.4|10283.4|10268.4|10278.4|10263.4|1
1634127070000|2021-10-13 12:11:10|10283.2|10268.2|10283.4|10268.4|10283.4|10268.4|10282.9|10267.9|0
1634127090000|2021-10-13 12:11:30|10284.4|10269.4|10279.7|10264.7|10284.4|10269.4|10277.9|10262.9|7
1634127100000|2021-10-13 12:11:40|10279.6|10264.6|10280.9|10265.9|10280.9|10265.9|10279.6|10264.6|2
1634127110000|2021-10-13 12:11:50|10279.4|10264.4|10279.4|10264.4|10279.4|10264.4|10279.4|10264.4|1
1634127120000|2021-10-13 12:12:00|10279.8|10264.8|10279.4|10264.4|10280.4|10265.4|10279.4|10264.4|0
1634127130000|2021-10-13 12:12:10|10278.9|10263.9|10278.9|10263.9|10278.9|10263.9|10278.9|10263.9|0
1634127140000|2021-10-13 12:12:20|10278.7|10263.7|10275.9|10260.9|10278.7|10263.7|10275.9|10260.9|1
1634127150000|2021-10-13 12:12:30|10275.4|10260.4|10274.2|10259.2|10276.4|10261.4|10274.2|10259.2|3
1634127160000|2021-10-13 12:12:40|10274.4|10259.4|10269.6|10254.6|10274.6|10259.6|10269.6|10254.6|10
1634127170000|2021-10-13 12:12:50|10269.4|10254.4|10267.6|10252.6|10269.6|10254.6|10267.6|10252.6|28
1634127180000|2021-10-13 12:13:00|10268.5|10253.5|10270.4|10255.4|10270.4|10255.4|10268.5|10253.5|9
1634127190000|2021-10-13 12:13:10|10270.1|10255.1|10270.1|10255.1|10270.1|10255.1|10270.1|10255.1|0
1634127210000|2021-10-13 12:13:30|10269.6|10254.6|10281.6|10266.6|10281.6|10266.6|10269.6|10254.6|35
1634127220000|2021-10-13 12:13:40|10282.6|10267.6|10282.6|10267.6|10282.6|10267.6|10282.6|10267.6|0
1634127230000|2021-10-13 12:13:50|10282.3|10267.3|10282.3|10267.3|10282.3|10267.3|10282.3|10267.3|6
1634127240000|2021-10-13 12:14:00|10282.1|10267.1|10281.8|10266.8|10282.1|10267.1|10281.8|10266.8|2
1634127250000|2021-10-13 12:14:10|10285|10270|10287.8|10272.8|10287.8|10272.8|10285|10270|2
1634127260000|2021-10-13 12:14:20|10289.4|10274.4|10287.9|10272.9|10291.1|10276.1|10287.9|10272.9|5
1634127270000|2021-10-13 12:14:30|10287.3|10272.3|10290.3|10275.3|10290.3|10275.3|10287.3|10272.3|1
1634127300000|2021-10-13 12:15:00|10287.1|10272.1|10284.9|10269.9|10287.1|10272.1|10284.9|10269.9|9
1634127310000|2021-10-13 12:15:10|10285.1|10270.1|10284.4|10269.4|10285.4|10270.4|10284.4|10269.4|2
1634127320000|2021-10-13 12:15:20|10284.3|10269.3|10283.9|10268.9|10284.3|10269.3|10283.9|10268.9|0
1634127330000|2021-10-13 12:15:30|10284.3|10269.3|10284.9|10269.9|10284.9|10269.9|10284.3|10269.3|5
1634127340000|2021-10-13 12:15:40|10284.8|10269.8|10284.4|10269.4|10284.8|10269.8|10284.4|10269.4|0
1634127350000|2021-10-13 12:15:50|10284.3|10269.3|10285.4|10270.4|10285.4|10270.4|10282.9|10267.9|8
1634127360000|2021-10-13 12:16:00|10285.9|10270.9|10292.5|10277.5|10292.5|10277.5|10285.9|10270.9|4
1634127370000|2021-10-13 12:16:10|10298|10283|10299.9|10284.9|10299.9|10284.9|10298|10283|1
1634127380000|2021-10-13 12:16:20|||||||||6
1634127390000|2021-10-13 12:16:30|10300.8|10285.8|10306.1|10291.1|10306.4|10291.4|10300.8|10285.8|17
1634127400000|2021-10-13 12:16:40|||||||||3
1634127410000|2021-10-13 12:16:50|||||||||3
1634127420000|2021-10-13 12:17:00|10309.6|10294.6|10314.6|10299.6|10314.6|10299.6|10309.6|10294.6|2
1634127430000|2021-10-13 12:17:10|10314.4|10299.4|10303.1|10288.1|10316.6|10301.6|10303.1|10288.1|10
1634127440000|2021-10-13 12:17:20|10304.1|10289.1|10304.1|10289.1|10304.1|10289.1|10304.1|10289.1|1
1634127450000|2021-10-13 12:17:30|10301.5|10286.5|10301.6|10276.6|10305.1|10286.5|10299.1|10276.6|4
1634127460000|2021-10-13 12:17:40|10292.6|10277.6|10292|10277|10292.6|10277.6|10291.3|10276.3|0
1634127470000|2021-10-13 12:17:50|10291.5|10276.5|10291.5|10276.5|10291.5|10276.5|10291.5|10276.5|0
1634127480000|2021-10-13 12:18:00|10293.5|10278.5|10302.1|10287.1|10302.3|10287.3|10293.5|10278.5|1
1634127500000|2021-10-13 12:18:20|10307.6|10292.6|10307.6|10292.6|10307.6|10292.6|10307.6|10292.6|2
1634127510000|2021-10-13 12:18:30|||||||||1
1634127520000|2021-10-13 12:18:40|10303.6|10288.6|10301.6|10286.6|10303.6|10288.6|10301.6|10286.6|6
1634127540000|2021-10-13 12:19:00|10303.6|10288.6|10320.1|10305.1|10320.6|10305.6|10303.6|10288.6|4
1634127550000|2021-10-13 12:19:10|10320.4|10305.4|10320.4|10305.4|10320.4|10305.4|10320.4|10305.4|1
1634127560000|2021-10-13 12:19:20|10321.1|10306.1|10319.9|10304.9|10321.1|10306.1|10319.9|10304.9|0
1634127580000|2021-10-13 12:19:40|10319.6|10304.6|10317.9|10302.9|10319.6|10304.6|10317.9|10302.9|1
1634127590000|2021-10-13 12:19:50|10313.9|10298.9|10311.9|10296.9|10313.9|10298.9|10311.9|10296.9|5
1634127600000|2021-10-13 12:20:00|10310.9|10295.9|10312.6|10297.6|10312.9|10297.9|10310.9|10295.9|15
1634127620000|2021-10-13 12:20:20|10313|10298|10314.3|10299.3|10314.3|10299.3|10313|10298|1
1634127630000|2021-10-13 12:20:30|10314.9|10299.9|10319.4|10304.4|10319.4|10304.4|10314.9|10299.9|0
1634127640000|2021-10-13 12:20:40|10318.9|10303.9|10318.6|10303.6|10318.9|10303.9|10318.6|10303.6|2
1634127680000|2021-10-13 12:21:20|10319.5|10304.5|10340.3|10325.3|10340.3|10325.3|10319.5|10304.5|9
1634127690000|2021-10-13 12:21:30|10341.3|10326.3|10342|10327|10344.3|10329.3|10341.3|10326.3|2
1634127700000|2021-10-13 12:21:40|10342.3|10327.3|10342.3|10327.3|10342.3|10327.3|10342.3|10327.3|0
1634127710000|2021-10-13 12:21:50|10343|10328|10342.6|10327.6|10344.3|10329.3|10342.6|10327.6|3
1634127720000|2021-10-13 12:22:00|10342.3|10327.3|10342.3|10327.3|10342.3|10327.3|10342.3|10327.3|0
1634127740000|2021-10-13 12:22:20|10342.8|10327.8|10344.1|10329.1|10344.1|10329.1|10342.8|10327.8|1
1634127750000|2021-10-13 12:22:30|10343.8|10328.8|10345.5|10330.5|10345.5|10330.5|10343.8|10328.8|0
1634127760000|2021-10-13 12:22:40|10343.5|10328.5|10337.8|10322.8|10343.5|10328.5|10336.3|10321.3|6
1634127770000|2021-10-13 12:22:50|10335.3|10320.3|10335.3|10320.3|10335.3|10320.3|10335.3|10320.3|1
1634127780000|2021-10-13 12:23:00|10336.3|10321.3|10336.3|10321.3|10336.3|10321.3|10336.3|10321.3|0
1634127790000|2021-10-13 12:23:10|10338.3|10323.3|10338.3|10323.3|10338.3|10323.3|10338.3|10323.3|0
1634127810000|2021-10-13 12:23:30|10340.2|10325.2|10342|10327|10342|10327|10340.2|10325.2|1
1634127820000|2021-10-13 12:23:40|10340.8|10325.8|10341.8|10326.8|10341.8|10326.8|10340.8|10325.8|0
1634127830000|2021-10-13 12:23:50|10343|10328|10345.3|10330.3|10346.1|10331.1|10343|10328|1
1634127840000|2021-10-13 12:24:00|10346.7|10331.7|10349.3|10334.3|10349.3|10334.3|10346.7|10331.7|9
1634127850000|2021-10-13 12:24:10|10348.6|10333.6|10348|10333|10348.6|10333.6|10348|10333|0
1634127860000|2021-10-13 12:24:20|10344.5|10329.5|10345.2|10330.2|10345.2|10330.2|10343|10328|7
1634127870000|2021-10-13 12:24:30|10346.7|10331.7|10348.8|10333.8|10348.8|10333.8|10346.7|10331.7|2
1634127880000|2021-10-13 12:24:40|10348.5|10333.5|10357.6|10342.6|10357.6|10342.6|10348.5|10333.5|20
1634127890000|2021-10-13 12:24:50|10357.3|10342.3|10357.3|10342.3|10357.3|10342.3|10357.3|10342.3|2
1634127910000|2021-10-13 12:25:10|10358.7|10343.7|10365|10350|10365|10350|10358.7|10343.7|9
1634127920000|2021-10-13 12:25:20|10364.1|10349.1|10362.7|10347.7|10364.1|10349.1|10362.7|10347.7|0
1634127930000|2021-10-13 12:25:30|10362.3|10347.3|10363|10348|10363|10348|10362|10347|4
1634127940000|2021-10-13 12:25:40|10363.2|10348.2|10363.2|10348.2|10363.2|10348.2|10363.2|10348.2|0
1634127950000|2021-10-13 12:25:50|10358.7|10343.7|10358.7|10343.7|10358.7|10343.7|10358.7|10343.7|5
1634127960000|2021-10-13 12:26:00|10357.4|10342.4|10357.6|10342.6|10357.6|10342.6|10357.4|10342.4|15
1634127970000|2021-10-13 12:26:10|10358.2|10343.2|10358.4|10343.4|10359.2|10344.2|10358.2|10343.2|0
1634127990000|2021-10-13 12:26:30|10357.7|10342.7|10356.9|10341.9|10357.7|10342.7|10356.9|10341.9|18
1634128000000|2021-10-13 12:26:40|10357.3|10342.3|10371|10356|10371|10356|10357.3|10342.3|8
1634128010000|2021-10-13 12:26:50|||||||||2
1634128020000|2021-10-13 12:27:00|10371.3|10356.3|10368.2|10353.2|10372|10357|10368.2|10353.2|1
1634128030000|2021-10-13 12:27:10|10366.7|10351.7|10365.2|10350.2|10366.7|10351.7|10365|10350|5
1634128050000|2021-10-13 12:27:30|10367.2|10352.2|10366.8|10351.8|10367.2|10352.2|10366.8|10351.8|1
1634128070000|2021-10-13 12:27:50|10367|10352|10367|10352|10367|10352|10367|10352|2
1634128080000|2021-10-13 12:28:00|10367.5|10352.5|10365.7|10350.7|10367.5|10352.5|10365.5|10350.5|9
1634128090000|2021-10-13 12:28:10|||||||||3
1634128100000|2021-10-13 12:28:20|10363.3|10348.3|10363|10348|10363.5|10348.5|10362.8|10347.8|2
1634128120000|2021-10-13 12:28:40|10361.8|10346.8|10362.5|10347.5|10362.5|10347.5|10361.8|10346.8|4
1634128130000|2021-10-13 12:28:50|10362.8|10347.8|10364.1|10349.1|10364.4|10349.4|10362.8|10347.8|9
1634128140000|2021-10-13 12:29:00|10362.2|10347.2|10360.7|10345.7|10362.2|10347.2|10360.4|10345.4|3
1634128150000|2021-10-13 12:29:10|10360.4|10345.4|10360.7|10345.7|10360.7|10345.7|10360.4|10345.4|10
1634128170000|2021-10-13 12:29:30|10360.9|10345.9|10362.1|10347.1|10362.1|10347.1|10360.9|10345.9|9
1634128180000|2021-10-13 12:29:40|10361.8|10346.8|10363.3|10348.3|10363.3|10348.3|10361.8|10346.8|4
1634128190000|2021-10-13 12:29:50|10366.6|10351.6|10366.6|10351.6|10366.6|10351.6|10366.6|10351.6|3
1634128200000|2021-10-13 12:30:00|10366.1|10351.1|10363.8|10348.8|10366.3|10351.3|10363.8|10348.8|3
1634128210000|2021-10-13 12:30:10|10361.5|10346.5|10358.2|10343.2|10365.5|10347.7|10358.2|10340.5|2
1634128220000|2021-10-13 12:30:20|10357.5|10342.5|10358|10343|10358|10343|10357.2|10342.2|57
1634128230000|2021-10-13 12:30:30|10358.5|10343.5|10358.4|10343.4|10359.5|10344.5|10358.4|10343.4|4
1634128240000|2021-10-13 12:30:40|10358.3|10343.3|10357.9|10342.9|10358.6|10343.6|10357.9|10342.9|2
1634128260000|2021-10-13 12:31:00|10356.3|10341.3|10347.5|10322.5|10356.3|10341.3|10344|10322.5|18
1634128270000|2021-10-13 12:31:10|10344|10329|10368.9|10331.4|10368.9|10335.4|10344|10329|21
1634128280000|2021-10-13 12:31:20|10369.4|10331.9|10365.6|10340.6|10369.4|10340.6|10363.7|10331.7|50
1634128290000|2021-10-13 12:31:30|10365.3|10340.3|10356|10341|10365.8|10345.8|10356|10340.3|5
1634128300000|2021-10-13 12:31:40|10356.1|10341.1|10355.6|10340.6|10356.1|10341.1|10355.6|10340.6|0
1634128310000|2021-10-13 12:31:50|10350.3|10335.3|10349.8|10334.8|10350.3|10335.3|10349.8|10334.8|1
1634128320000|2021-10-13 12:32:00|10349.6|10334.6|10351.3|10336.3|10351.3|10336.3|10348.8|10333.8|0
1634128330000|2021-10-13 12:32:10|10346.6|10331.6|10344.1|10329.1|10348.1|10333.1|10344.1|10329.1|16
1634128340000|2021-10-13 12:32:20|10343.1|10328.1|10345.1|10330.1|10345.6|10330.6|10343.1|10328.1|4
1634128350000|2021-10-13 12:32:30|10347.1|10332.1|10347.1|10332.1|10347.1|10332.1|10347.1|10332.1|1
1634128370000|2021-10-13 12:32:50|10345.1|10330.1|10345.1|10330.1|10345.1|10330.1|10345.1|10330.1|1
1634128380000|2021-10-13 12:33:00|10345.5|10330.5|10350.7|10335.7|10350.7|10335.7|10345.2|10330.2|15
1634128400000|2021-10-13 12:33:20|10351.2|10336.2|10360.7|10345.7|10360.7|10345.7|10351.2|10336.2|7
1634128410000|2021-10-13 12:33:30|10360.9|10345.9|10361.2|10346.2|10361.2|10346.2|10360.9|10345.9|0
1634128430000|2021-10-13 12:33:50|10360.9|10345.9|10360.9|10345.9|10360.9|10345.9|10360.9|10345.9|5
1634128440000|2021-10-13 12:34:00|10360.2|10345.2|10361|10346|10361|10346|10359.5|10344.5|1
1634128450000|2021-10-13 12:34:10|10359.5|10344.5|10359.5|10344.5|10359.5|10344.5|10359.5|10344.5|2
1634128490000|2021-10-13 12:34:50|10362.5|10347.5|10365|10350|10365|10350|10362.5|10347.5|6
1634128500000|2021-10-13 12:35:00|10364.7|10349.7|10364.7|10349.7|10364.7|10349.7|10364.7|10349.7|0
1634128510000|2021-10-13 12:35:10|10365|10350|10365|10350|10365|10350|10365|10350|0
1634128530000|2021-10-13 12:35:30|10368.3|10353.3|10370|10355|10370|10355|10368.3|10353.3|2
1634128540000|2021-10-13 12:35:40|10371.6|10356.6|10381.6|10366.6|10381.6|10366.6|10371.6|10356.6|15
1634128550000|2021-10-13 12:35:50|10376.2|10361.2|10376.4|10361.4|10376.4|10361.4|10376.2|10361.2|5
1634128560000|2021-10-13 12:36:00|10375.9|10360.9|10375.9|10360.9|10375.9|10360.9|10375.9|10360.9|0
1634128570000|2021-10-13 12:36:10|10375.2|10360.2|10375.2|10360.2|10375.2|10360.2|10375.2|10360.2|7
1634128580000|2021-10-13 12:36:20|10374.9|10359.9|10372.9|10357.9|10375.1|10360.1|10372.9|10357.9|1
1634128590000|2021-10-13 12:36:30|10370.6|10355.6|10370.9|10355.9|10370.9|10355.9|10369.9|10354.9|5
1634128600000|2021-10-13 12:36:40|10370.7|10355.7|10367.6|10352.6|10371.1|10356.1|10364.2|10349.2|4
1634128610000|2021-10-13 12:36:50|10363.1|10348.1|10363.1|10348.1|10363.1|10348.1|10363.1|10348.1|2
1634128620000|2021-10-13 12:37:00|10360.6|10345.6|10368.2|10353.2|10368.2|10353.2|10360.1|10345.1|10
1634128650000|2021-10-13 12:37:30|10367.9|10352.9|10367.9|10352.9|10367.9|10352.9|10367.9|10352.9|0
1634128680000|2021-10-13 12:38:00|10367.7|10352.7|10377.9|10362.9|10378.4|10363.4|10367.7|10352.7|17
1634128690000|2021-10-13 12:38:10|10378.3|10363.3|10386.8|10371.8|10386.8|10371.8|10378.3|10363.3|11
1634128700000|2021-10-13 12:38:20|10387.3|10372.3|10387.3|10372.3|10387.3|10372.3|10387.3|10372.3|12
1634128710000|2021-10-13 12:38:30|10387.6|10372.6|10388.3|10373.3|10388.3|10373.3|10387.6|10372.6|0
1634128720000|2021-10-13 12:38:40|10388|10373|10386.7|10371.7|10388|10373|10386.7|10371.7|32
1634128740000|2021-10-13 12:39:00|10387.3|10372.3|10388.8|10373.8|10388.8|10373.8|10387.3|10372.3|4
1634128750000|2021-10-13 12:39:10|10388.3|10373.3|10389.1|10374.1|10391.4|10376.4|10387.9|10372.9|29
1634128760000|2021-10-13 12:39:20|10388.9|10373.9|10388.9|10373.9|10388.9|10373.9|10388.9|10373.9|1
1634128770000|2021-10-13 12:39:30|10389.2|10374.2|10389.2|10374.2|10389.2|10374.2|10389.2|10374.2|1
1634128780000|2021-10-13 12:39:40|10388.7|10373.7|10396.6|10381.6|10398.1|10383.1|10388.7|10373.7|22
1634128790000|2021-10-13 12:39:50|10397.6|10382.6|10397.6|10382.6|10398.3|10383.3|10396.5|10381.5|5
1634128800000|2021-10-13 12:40:00|10397.4|10382.4|10397.1|10382.1|10397.4|10382.4|10397.1|10382.1|1
1634128810000|2021-10-13 12:40:10|10390.9|10365.9|10385.3|10370.3|10390.9|10370.3|10385.3|10365.9|17
1634128820000|2021-10-13 12:40:20|10384.3|10369.3|10389.1|10364.1|10389.4|10369.3|10384.3|10364.1|16
1634128830000|2021-10-13 12:40:30|10384.3|10369.3|10384.3|10369.3|10384.3|10369.3|10384.3|10369.3|2
1634128840000|2021-10-13 12:40:40|10384.1|10369.1|10385.6|10370.6|10385.6|10370.6|10384.1|10369.1|1
1634128850000|2021-10-13 12:40:50|10385.4|10370.4|10385.4|10370.4|10385.4|10370.4|10385.4|10370.4|50
1634128860000|2021-10-13 12:41:00|10385.6|10370.6|10388.6|10373.6|10388.6|10373.6|10385.6|10370.6|0
1634128870000|2021-10-13 12:41:10|10389.6|10374.6|10397.9|10382.9|10397.9|10382.9|10389.6|10374.6|13
1634128880000|2021-10-13 12:41:20|10398.2|10383.2|10397.6|10382.6|10398.2|10383.2|10397.6|10382.6|6
1634128890000|2021-10-13 12:41:30|||||||||16
1634128900000|2021-10-13 12:41:40|10397.8|10382.8|10395.1|10380.1|10398.1|10383.1|10395.1|10380.1|23
1634128910000|2021-10-13 12:41:50|10394.8|10379.8|10394.8|10379.8|10394.8|10379.8|10394.8|10379.8|57
1634128930000|2021-10-13 12:42:10|10394.5|10379.5|10394.5|10379.5|10394.5|10379.5|10394.5|10379.5|0
1634128940000|2021-10-13 12:42:20|10391.3|10376.3|10389.1|10374.1|10392.3|10377.3|10389.1|10374.1|8
1634128950000|2021-10-13 12:42:30|10388.8|10373.8|10388.3|10373.3|10388.8|10373.8|10388.3|10373.3|3
1634128960000|2021-10-13 12:42:40|10388.1|10373.1|10388.8|10373.8|10388.8|10373.8|10387.8|10372.8|1
1634128970000|2021-10-13 12:42:50|10389.8|10374.8|10392.5|10377.5|10392.5|10377.5|10389.8|10374.8|22
1634128980000|2021-10-13 12:43:00|10392.8|10377.8|10394.3|10379.3|10394.3|10379.3|10392.8|10377.8|3
1634128990000|2021-10-13 12:43:10|10394.6|10379.6|10394.6|10379.6|10394.6|10379.6|10394.6|10379.6|2
1634129000000|2021-10-13 12:43:20|10394.3|10379.3|10394.5|10379.5|10394.5|10379.5|10394.2|10379.2|14
1634129020000|2021-10-13 12:43:40|10395|10380|10395|10380|10395|10380|10395|10380|7
1634129030000|2021-10-13 12:43:50|10402.7|10387.7|10409.8|10394.8|10409.8|10394.8|10402.7|10387.7|78
1634129040000|2021-10-13 12:44:00|10413|10398|10408.8|10393.8|10413|10398|10408.8|10393.8|4
1634129050000|2021-10-13 12:44:10|10408.7|10393.7|10408.8|10393.8|10408.8|10393.8|10408.7|10393.7|1
1634129060000|2021-10-13 12:44:20|10406.9|10391.9|10404.8|10389.8|10406.9|10391.9|10404.8|10389.8|9
1634129070000|2021-10-13 12:44:30|10406.1|10391.1|10406.1|10391.1|10406.1|10391.1|10406.1|10391.1|37
1634129080000|2021-10-13 12:44:40|10401.6|10386.6|10401.6|10386.6|10401.6|10386.6|10401.6|10386.6|5
1634129090000|2021-10-13 12:44:50|10400.5|10385.5|10399.6|10384.6|10400.5|10385.5|10398.6|10383.6|6
1634129100000|2021-10-13 12:45:00|10399.1|10384.1|10390.6|10375.6|10399.6|10384.6|10390.6|10375.6|3
1634129110000|2021-10-13 12:45:10|10390.2|10375.2|10390.1|10375.1|10390.2|10375.2|10389.6|10374.6|2
1634129130000|2021-10-13 12:45:30|10391.1|10376.1|10391.1|10376.1|10391.1|10376.1|10391.1|10376.1|0
1634129140000|2021-10-13 12:45:40|10390.6|10375.6|10390.6|10375.6|10390.6|10375.6|10390.6|10375.6|1
1634129150000|2021-10-13 12:45:50|10386.9|10371.9|10386.9|10371.9|10386.9|10371.9|10386.9|10371.9|1
1634129160000|2021-10-13 12:46:00|10387.1|10372.1|10386.4|10371.4|10387.4|10372.4|10386.4|10371.4|0
1634129170000|2021-10-13 12:46:10|10386.2|10371.2|10382.9|10367.9|10386.2|10371.2|10382.5|10367.5|1
1634129180000|2021-10-13 12:46:20|10383.7|10368.7|10384.7|10369.7|10384.9|10369.9|10383.7|10368.7|0
1634129190000|2021-10-13 12:46:30|10383.8|10368.8|10382.2|10367.2|10383.8|10368.8|10382.2|10367.2|0
1634129200000|2021-10-13 12:46:40|10382.5|10367.5|10381.5|10366.5|10382.5|10367.5|10381.5|10366.5|1
1634129210000|2021-10-13 12:46:50|10380.2|10365.2|10378.7|10363.7|10380.7|10365.7|10378.7|10363.7|1
1634129220000|2021-10-13 12:47:00|10378.5|10363.5|10379.2|10364.2|10380.7|10365.7|10376.7|10361.7|15
1634129230000|2021-10-13 12:47:10|10379|10364|10381.7|10366.7|10384.7|10369.7|10378.7|10363.7|3
1634129240000|2021-10-13 12:47:20|10381.3|10366.3|10381.2|10366.2|10381.7|10366.7|10380.7|10365.7|0
1634129250000|2021-10-13 12:47:30|10382|10367|10382|10367|10382|10367|10382|10367|2
1634129260000|2021-10-13 12:47:40|10382.5|10367.5|10382.3|10367.3|10382.8|10367.8|10382.2|10367.2|2
1634129280000|2021-10-13 12:48:00|10382.7|10367.7|10380.3|10365.3|10383.3|10368.3|10380.3|10365.3|2
1634129290000|2021-10-13 12:48:10|10380.6|10365.6|10380.9|10365.9|10380.9|10365.9|10380.6|10365.6|1
1634129300000|2021-10-13 12:48:20|10381.9|10366.9|10373.8|10358.8|10381.9|10366.9|10373.6|10358.6|12
1634129310000|2021-10-13 12:48:30|10374.1|10359.1|10371.6|10356.6|10375.6|10359.1|10371.6|10350.6|4
1634129340000|2021-10-13 12:49:00|10371.4|10356.4|10370.1|10355.1|10371.4|10356.4|10370.1|10355.1|0
1634129350000|2021-10-13 12:49:10|10370.7|10355.7|10371.2|10356.2|10371.2|10356.2|10370.7|10355.7|7
1634129360000|2021-10-13 12:49:20|10371.1|10356.1|10370.7|10355.7|10371.1|10356.1|10370.7|10355.7|0
1634129370000|2021-10-13 12:49:30|10370.2|10355.2|10370.2|10355.2|10370.2|10355.2|10370.2|10355.2|0
1634129390000|2021-10-13 12:49:50|10369.9|10354.9|10369.9|10354.9|10369.9|10354.9|10369.9|10354.9|1
1634129400000|2021-10-13 12:50:00|10369.4|10354.4|10371.4|10356.4|10371.4|10356.4|10369.4|10354.4|0
1634129410000|2021-10-13 12:50:10|10370.1|10355.1|10369.4|10354.4|10370.1|10355.1|10369.4|10354.4|2
1634129420000|2021-10-13 12:50:20|10360.7|10345.7|10374.8|10359.8|10374.8|10359.8|10360.7|10345.4|19
1634129430000|2021-10-13 12:50:30|10375.1|10360.1|10372.1|10357.1|10375.1|10360.1|10372.1|10357.1|1
1634129440000|2021-10-13 12:50:40|10372.4|10357.4|10371.6|10356.6|10372.4|10357.4|10371.6|10356.6|3
1634129460000|2021-10-13 12:51:00|10371.9|10356.9|10371.9|10356.9|10371.9|10356.9|10371.9|10356.9|0
1634129470000|2021-10-13 12:51:10|10369.1|10354.1|10371.6|10356.6|10371.6|10356.6|10369.1|10354.1|1
1634129480000|2021-10-13 12:51:20|10371.1|10356.1|10373.1|10358.1|10373.1|10358.1|10371.1|10356.1|4
1634129490000|2021-10-13 12:51:30|10375.6|10360.6|10375.6|10360.6|10375.6|10360.6|10375.6|10360.6|2
1634129510000|2021-10-13 12:51:50|10373.1|10358.1|10377|10362|10377|10362|10373.1|10358.1|8
1634129520000|2021-10-13 12:52:00|10374.1|10359.1|10374.1|10359.1|10374.1|10359.1|10374.1|10359.1|0
1634129530000|2021-10-13 12:52:10|10374.3|10359.3|10373.1|10358.1|10374.6|10359.6|10373.1|10358.1|1
1634129540000|2021-10-13 12:52:20|10372.6|10357.6|10372.6|10357.6|10372.6|10357.6|10372.6|10357.6|0
1634129550000|2021-10-13 12:52:30|10367.6|10352.6|10367|10352|10367.6|10352.6|10367|10352|5
1634129560000|2021-10-13 12:52:40|10363.9|10348.9|10363.9|10348.9|10363.9|10348.9|10363.9|10348.9|3
1634129570000|2021-10-13 12:52:50|10367.2|10352.2|10372.7|10357.7|10372.7|10357.7|10367.2|10352.2|3
1634129580000|2021-10-13 12:53:00|10372.2|10357.2|10372.2|10357.2|10372.2|10357.2|10372.2|10357.2|0
1634129590000|2021-10-13 12:53:10|10371.5|10356.5|10371.5|10356.5|10371.5|10356.5|10371.5|10356.5|0
1634129620000|2021-10-13 12:53:40|||||||||6
1634129630000|2021-10-13 12:53:50|10368.6|10353.6|10370.4|10355.4|10370.4|10355.4|10368.6|10353.6|3
1634129640000|2021-10-13 12:54:00|10370|10355|10369|10354|10370|10355|10368.5|10353.5|0
1634129660000|2021-10-13 12:54:20|10370.7|10355.7|10371.5|10356.5|10371.5|10356.5|10370.7|10355.7|3
1634129670000|2021-10-13 12:54:30|10371.2|10356.2|10370.5|10355.5|10371.2|10356.2|10370.5|10355.5|0
1634129700000|2021-10-13 12:55:00|10370|10355|10370|10355|10370|10355|10370|10355|7
1634129710000|2021-10-13 12:55:10|10370.4|10355.4|10370.5|10355.5|10370.5|10355.5|10370.4|10355.4|0
1634129720000|2021-10-13 12:55:20|10368.4|10353.4|10372.4|10357.4|10372.4|10357.4|10368.4|10353.4|4
1634129740000|2021-10-13 12:55:40|10371.8|10356.8|10372.7|10357.7|10372.7|10357.7|10371.8|10356.8|15
1634129760000|2021-10-13 12:56:00|10372.3|10357.3|10371.8|10356.8|10372.3|10357.3|10371.8|10356.8|1
1634129770000|2021-10-13 12:56:10|10371.3|10356.3|10363.8|10348.8|10371.3|10356.3|10363.8|10348.8|5
1634129780000|2021-10-13 12:56:20|10361.7|10346.7|10362.5|10347.5|10362.5|10347.5|10361.5|10346.5|12
1634129790000|2021-10-13 12:56:30|10362.8|10347.8|10362.3|10347.3|10362.8|10347.8|10362.3|10347.3|0
1634129800000|2021-10-13 12:56:40|10362.7|10347.7|10362.7|10347.7|10362.7|10347.7|10362.7|10347.7|1
1634129810000|2021-10-13 12:56:50|10361|10346|10359.6|10344.6|10361|10346|10359.6|10344.6|4
1634129820000|2021-10-13 12:57:00|10358.7|10343.7|10358.2|10343.2|10358.7|10343.7|10357.7|10342.7|0
1634129840000|2021-10-13 12:57:20|10357.7|10342.7|10357.7|10342.7|10357.7|10342.7|10357.7|10342.7|0
1634129850000|2021-10-13 12:57:30|10358|10343|10358|10343|10358|10343|10358|10343|2
1634129860000|2021-10-13 12:57:40|10358.7|10343.7|10358.2|10343.2|10358.7|10343.7|10358.2|10343.2|0
1634129880000|2021-10-13 12:58:00|10364.5|10349.5|10364.7|10349.7|10364.7|10349.7|10364.4|10349.4|43
1634129900000|2021-10-13 12:58:20|10365.7|10350.7|10365.8|10350.8|10365.8|10350.8|10365.7|10350.7|4
1634129910000|2021-10-13 12:58:30|10370|10355|10371|10356|10371|10356|10369.5|10354.5|5
1634129920000|2021-10-13 12:58:40|10372.5|10357.5|10373.7|10358.7|10373.7|10358.7|10372.5|10357.5|2
1634129940000|2021-10-13 12:59:00|10373.1|10358.1|10373.7|10358.7|10373.7|10358.7|10372.7|10357.7|3
1634129970000|2021-10-13 12:59:30|10374.2|10359.2|10375.2|10360.2|10375.2|10360.2|10374.2|10359.2|0
1634129980000|2021-10-13 12:59:40|10377.7|10362.7|10382.3|10367.3|10382.3|10367.3|10377.7|10362.7|5
1634130000000|2021-10-13 13:00:00|10384.8|10369.8|10384.3|10369.3|10384.8|10369.8|10381.8|10366.8|8
1634130010000|2021-10-13 13:00:10|10383.8|10368.8|10416.8|10391.8|10416.8|10391.8|10383.8|10368.8|10
1634130020000|2021-10-13 13:00:20|10417.1|10392.1|10417.1|10392.1|10417.1|10392.1|10417.1|10392.1|0
1634130030000|2021-10-13 13:00:30|10416.8|10391.8|10416.9|10401.9|10419.4|10402.3|10413.3|10391.8|7
1634130040000|2021-10-13 13:00:40|10418.3|10403.3|10418.8|10403.8|10418.8|10403.8|10418.3|10403.3|2
1634130050000|2021-10-13 13:00:50|10418.3|10403.3|10416.8|10401.8|10418.3|10403.3|10414.3|10399.3|4
1634130060000|2021-10-13 13:01:00|10416.1|10401.1|10419.8|10404.8|10420.1|10405.1|10413.3|10398.3|15
1634130070000|2021-10-13 13:01:10|10424.8|10409.8|10424.8|10409.8|10424.8|10409.8|10424.8|10409.8|16
1634130080000|2021-10-13 13:01:20|10431.3|10416.3|10437|10422|10437|10422|10431.3|10416.3|26
1634130090000|2021-10-13 13:01:30|10437.9|10422.9|10435|10420|10438.5|10423.5|10435|10420|9
1634130100000|2021-10-13 13:01:40|10434.9|10419.9|10434.9|10419.9|10434.9|10419.9|10433.4|10418.4|7
1634130110000|2021-10-13 13:01:50|10433.4|10418.4|10422.9|10397.9|10433.4|10418.4|10414.2|10392.6|9
1634130120000|2021-10-13 13:02:00|10422.4|10397.4|10417.8|10402.8|10422.4|10402.8|10417.8|10397.4|0
1634130130000|2021-10-13 13:02:10|10419.4|10404.4|10423.2|10408.2|10423.2|10408.2|10419.4|10404.4|1
1634130140000|2021-10-13 13:02:20|10424|10409|10429.8|10414.8|10429.8|10414.8|10424|10409|2
1634130150000|2021-10-13 13:02:30|10433|10418|10433|10418|10433|10418|10433|10418|0
1634130160000|2021-10-13 13:02:40|10431|10416|10431.3|10416.3|10431.3|10416.3|10431|10416|1
1634130170000|2021-10-13 13:02:50|10431.9|10416.9|10434.8|10419.8|10435.3|10420.3|10431.9|10416.9|8
1634130180000|2021-10-13 13:03:00|10427.8|10412.8|10429.8|10414.8|10430.3|10415.3|10427.8|10412.8|22
1634130200000|2021-10-13 13:03:20|10430.1|10415.1|10433.1|10418.1|10433.1|10418.1|10429.6|10414.6|2
1634130210000|2021-10-13 13:03:30|10429.6|10414.6|10430.6|10415.6|10433.1|10418.1|10429.6|10414.6|5
1634130220000|2021-10-13 13:03:40|10431|10416|10432.1|10417.1|10432.1|10417.1|10431|10416|0
1634130230000|2021-10-13 13:03:50|10429.6|10414.6|10429.1|10414.1|10429.6|10414.6|10429.1|10414.1|4
1634130240000|2021-10-13 13:04:00|10429.9|10414.9|10431.1|10416.1|10431.1|10416.1|10429.9|10414.9|0
1634130250000|2021-10-13 13:04:10|10431.7|10416.7|10436.6|10421.6|10436.6|10421.6|10431.7|10416.7|1
1634130260000|2021-10-13 13:04:20|10437.2|10422.2|10440.2|10425.2|10440.2|10425.2|10437.2|10422.2|4
1634130270000|2021-10-13 13:04:30|10439.7|10424.7|10439.5|10424.5|10439.7|10424.7|10439.5|10424.5|5
1634130280000|2021-10-13 13:04:40|10437.4|10422.4|10428.5|10413.5|10437.4|10422.4|10428.5|10413.5|7
1634130290000|2021-10-13 13:04:50|10426.9|10411.9|10422|10407|10426.9|10411.9|10418.5|10403.5|8
1634130300000|2021-10-13 13:05:00|10422.2|10407.2|10417.5|10402.5|10422.5|10407.5|10417.5|10402.5|4
1634130310000|2021-10-13 13:05:10|10412|10397|10410|10395|10412|10397|10410|10395|0
1634130320000|2021-10-13 13:05:20|10423.5|10408.5|10425.5|10410.5|10425.5|10410.5|10423.5|10408.5|7
1634130330000|2021-10-13 13:05:30|10426.1|10411.1|10432.1|10417.1|10432.1|10417.1|10426.1|10411.1|1
1634130340000|2021-10-13 13:05:40|10434.6|10419.6|10428.8|10413.8|10434.6|10419.6|10428.8|10413.8|6
1634130350000|2021-10-13 13:05:50|10428.5|10413.5|10430.5|10415.5|10430.5|10415.5|10428.5|10413.5|1
1634130360000|2021-10-13 13:06:00|10423.7|10408.7|10420.1|10405.1|10431|10408.7|10420.1|10393.5|2
1634130370000|2021-10-13 13:06:10|10420.8|10405.8|10421.8|10406.8|10421.8|10406.8|10420.8|10405.8|0
1634130380000|2021-10-13 13:06:20|10421.6|10406.6|10420.3|10405.3|10421.6|10406.6|10420.3|10405.3|0
1634130390000|2021-10-13 13:06:30|10420.1|10405.1|10415.3|10400.3|10422.3|10407.3|10415.3|10400.3|1
1634130410000|2021-10-13 13:06:50|10416.3|10391.3|10421.6|10384.1|10421.6|10391.3|10416.3|10384.1|2
1634130420000|2021-10-13 13:07:00|10420|10382.5|10408.8|10393.8|10420.7|10395.4|10408.8|10382.5|13
1634130430000|2021-10-13 13:07:10|10408.6|10393.6|10397.4|10382.4|10408.6|10393.6|10397.4|10382.4|6
1634130440000|2021-10-13 13:07:20|10397|10382|10390|10375|10397.3|10382.3|10390|10375|4
1634130450000|2021-10-13 13:07:30|10390.3|10375.3|10383.6|10368.6|10390.8|10375.3|10383.6|10365.8|10
1634130460000|2021-10-13 13:07:40|10383.5|10368.5|10382.1|10367.1|10383.5|10368.5|10382.1|10367.1|1
1634130470000|2021-10-13 13:07:50|10382.9|10367.9|10382.1|10367.1|10383.4|10368.4|10382.1|10367.1|2
1634130480000|2021-10-13 13:08:00|10381.6|10366.6|10364.9|10349.9|10381.6|10366.6|10362.4|10347.4|14
1634130490000|2021-10-13 13:08:10|10365.1|10350.1|10376.8|10361.8|10380.1|10365.1|10365.1|10350.1|28
1634130500000|2021-10-13 13:08:20|10375.2|10360.2|10374|10359|10376|10361|10371.3|10356.3|27
1634130510000|2021-10-13 13:08:30|10373.8|10358.8|10373.5|10358.5|10374.4|10359.4|10373.5|10358.5|25
1634130520000|2021-10-13 13:08:40|10374.1|10359.1|10381.5|10366.5|10381.5|10366.5|10374.1|10359.1|6
1634130530000|2021-10-13 13:08:50|10382.1|10367.1|10375.3|10360.3|10382.1|10367.1|10375.3|10360.3|33
1634130540000|2021-10-13 13:09:00|10374.2|10359.2|10374.3|10359.3|10376.8|10361.8|10373.4|10358.4|3
1634130550000|2021-10-13 13:09:10|10374.1|10359.1|10370.6|10355.6|10374.1|10359.1|10370.6|10355.6|3
1634130560000|2021-10-13 13:09:20|10370.1|10355.1|10375.5|10350.5|10375.7|10355.5|10368.6|10346.6|41
1634130570000|2021-10-13 13:09:30|10375.3|10350.3|10366.5|10351.5|10375.3|10353.3|10365.8|10349.8|22
1634130580000|2021-10-13 13:09:40|10366.8|10351.8|10364.4|10349.4|10366.8|10351.8|10364.4|10349.4|16
1634130590000|2021-10-13 13:09:50|10364.7|10349.7|10363.4|10348.4|10364.9|10349.9|10363.4|10348.4|7
1634130600000|2021-10-13 13:10:00|10363.6|10348.6|10363.9|10348.9|10363.9|10348.9|10363.4|10348.4|13
1634130610000|2021-10-13 13:10:10|10363.4|10348.4|10351|10336|10363.4|10348.4|10351|10336|52
1634130620000|2021-10-13 13:10:20|10349.4|10334.4|10339.4|10324.4|10349.4|10334.4|10339.4|10324.4|10
1634130630000|2021-10-13 13:10:30|10338.4|10323.4|10335.8|10320.8|10338.4|10323.4|10335.8|10320.8|13
1634130640000|2021-10-13 13:10:40|10335.3|10320.3|10329.3|10314.3|10335.3|10320.3|10329.3|10314.3|3
1634130650000|2021-10-13 13:10:50|10331.1|10316.1|10327.1|10312.1|10331.1|10316.1|10325.9|10310.9|13
1634130660000|2021-10-13 13:11:00|10325.9|10310.9|10324.3|10309.3|10325.9|10310.9|10324.3|10309.3|10
1634130670000|2021-10-13 13:11:10|10326.5|10311.5|10324.9|10309.9|10327.3|10312.3|10324.9|10309.9|3
1634130680000|2021-10-13 13:11:20|10325.7|10310.7|10317.9|10302.9|10325.7|10310.7|10317.5|10302.5|13
1634130690000|2021-10-13 13:11:30|10317.4|10302.4|10324.1|10309.1|10324.1|10309.1|10317.4|10302.4|9
1634130700000|2021-10-13 13:11:40|10323.2|10308.2|10322.8|10307.8|10323.2|10308.2|10322.1|10307.1|4
1634130710000|2021-10-13 13:11:50|10323.9|10308.9|10323.9|10308.9|10323.9|10308.9|10323.9|10308.9|0
1634130720000|2021-10-13 13:12:00|||||||||1
1634130730000|2021-10-13 13:12:10|10324.3|10309.3|10337.4|10322.4|10337.4|10322.4|10324.3|10309.3|11
1634130740000|2021-10-13 13:12:20|10338.7|10323.7|10345.9|10330.9|10351.4|10336.4|10338.7|10323.7|2
1634130750000|2021-10-13 13:12:30|10345.4|10330.4|10340.6|10325.6|10350.3|10330.4|10340.6|10325.3|0
1634130760000|2021-10-13 13:12:40|10340.1|10325.1|10341.1|10326.1|10341.1|10326.1|10340.1|10325.1|1
1634130770000|2021-10-13 13:12:50|10344.1|10329.1|10344.1|10329.1|10344.6|10329.6|10344.1|10329.1|0
1634130780000|2021-10-13 13:13:00|10343.9|10328.9|10341.9|10326.9|10343.9|10328.9|10338.1|10323.1|26
1634130790000|2021-10-13 13:13:10|10341.6|10326.6|10354.9|10339.9|10354.9|10339.9|10341.6|10326.6|16
1634130810000|2021-10-13 13:13:30|10355.2|10340.2|10361.7|10346.7|10361.7|10346.7|10355.2|10340.2|6
1634130820000|2021-10-13 13:13:40|10361.5|10346.5|10362.7|10347.7|10362.7|10347.7|10361.2|10346.2|2
1634130830000|2021-10-13 13:13:50|10371.7|10346.7|10364.7|10349.7|10382|10350.7|10364.7|10343.5|4
1634130840000|2021-10-13 13:14:00|10365.6|10350.6|10367.2|10352.2|10367.2|10352.2|10365.6|10350.6|0
1634130850000|2021-10-13 13:14:10|10366.9|10351.9|10367.2|10352.2|10367.2|10352.2|10366.9|10351.9|4
1634130860000|2021-10-13 13:14:20|10369|10344|10359.2|10344.2|10369|10344.2|10359.2|10340.9|3
1634130880000|2021-10-13 13:14:40|10359.5|10344.5|10359.5|10344.5|10359.5|10344.5|10359.5|10344.5|2
1634130890000|2021-10-13 13:14:50|10363.7|10348.7|10373.5|10348.5|10374.5|10349.5|10363.7|10348.5|14
1634130900000|2021-10-13 13:15:00|10372.5|10347.5|10366.5|10351.5|10373|10352|10366.5|10347.5|0
1634130910000|2021-10-13 13:15:10|10366.2|10351.2|10365.5|10350.5|10366.2|10351.2|10365.5|10350.5|1
1634130920000|2021-10-13 13:15:20|10365.9|10350.9|10366.4|10351.4|10366.4|10351.4|10365.9|10350.9|2
1634130940000|2021-10-13 13:15:40|10366.7|10351.7|10366.7|10351.7|10366.7|10351.7|10366.7|10351.7|0
1634130950000|2021-10-13 13:15:50|10367.2|10352.2|10367.2|10352.2|10367.2|10352.2|10367.2|10352.2|1
1634130960000|2021-10-13 13:16:00|10366.7|10351.7|10366.7|10351.7|10366.7|10351.7|10366.7|10351.7|1
1634130970000|2021-10-13 13:16:10|10367.2|10352.2|10367.2|10352.2|10367.2|10352.2|10367.2|10352.2|2
1634130990000|2021-10-13 13:16:30|10367.7|10352.7|10368.7|10353.7|10368.7|10353.7|10367.7|10352.7|14
1634131000000|2021-10-13 13:16:40|10369|10354|10366|10351|10369|10354|10366|10351|3
1634131020000|2021-10-13 13:17:00|10365|10350|10364.2|10349.2|10365|10350|10359.8|10344.8|38
1634131030000|2021-10-13 13:17:10|10362.6|10347.6|10358.2|10343.2|10362.6|10347.6|10358.2|10343.2|11
1634131040000|2021-10-13 13:17:20|||||||||16
1634131050000|2021-10-13 13:17:30|10361.2|10346.2|10350.9|10335.9|10361.2|10346.2|10350.9|10335.9|30
1634131060000|2021-10-13 13:17:40|||||||||2
1634131080000|2021-10-13 13:18:00|10351.2|10336.2|10349.7|10334.7|10351.2|10336.2|10349.7|10334.7|4
1634131090000|2021-10-13 13:18:10|10346.4|10331.4|10350.3|10335.3|10356.9|10335.3|10346.4|10331.4|10
1634131100000|2021-10-13 13:18:20|10355.9|10330.9|10355.9|10330.9|10355.9|10330.9|10355.9|10330.9|0
1634131110000|2021-10-13 13:18:30|10350|10335|10348.4|10333.4|10350|10335|10348.4|10333.4|0
1634131150000|2021-10-13 13:19:10|10347.3|10332.3|10352.6|10337.6|10352.6|10337.6|10345.4|10330.4|3
1634131170000|2021-10-13 13:19:30|10352.9|10337.9|10348.4|10333.4|10352.9|10337.9|10348.4|10333.4|4
1634131180000|2021-10-13 13:19:40|10348.1|10333.1|10348.1|10333.1|10348.1|10333.1|10348.1|10333.1|1
1634131200000|2021-10-13 13:20:00|10347.8|10332.8|10347.8|10332.8|10347.8|10332.8|10347.8|10332.8|0
1634131210000|2021-10-13 13:20:10|10348.8|10333.8|10349.4|10334.4|10349.4|10334.4|10348.8|10333.8|1
1634131220000|2021-10-13 13:20:20|10349.8|10334.8|10351.4|10336.4|10351.4|10336.4|10349.8|10334.8|4
1634131230000|2021-10-13 13:20:30|10352|10337|10352.4|10337.4|10352.6|10337.6|10352|10337|1
1634131250000|2021-10-13 13:20:50|10353.9|10338.9|10360.4|10345.4|10360.4|10345.4|10353.9|10338.9|4
1634131260000|2021-10-13 13:21:00|10360.8|10345.8|10364.3|10349.3|10364.3|10349.3|10360.8|10345.8|0
1634131290000|2021-10-13 13:21:30|10366.3|10351.3|10369.1|10354.1|10369.1|10354.1|10364.3|10349.3|6
1634131300000|2021-10-13 13:21:40|10369.6|10354.6|10371.1|10356.1|10371.1|10356.1|10369.6|10354.6|1
1634131310000|2021-10-13 13:21:50|10370.6|10355.6|10365.4|10350.4|10370.6|10355.6|10365.4|10350.4|3
1634131330000|2021-10-13 13:22:10|10365.9|10350.9|10366.8|10351.8|10366.8|10351.8|10365.9|10350.9|0
1634131340000|2021-10-13 13:22:20|10368.9|10353.9|10367.5|10352.5|10368.9|10353.9|10367.5|10352.5|1
1634131360000|2021-10-13 13:22:40|10367.1|10352.1|10367.1|10352.1|10367.1|10352.1|10367.1|10352.1|0
1634131370000|2021-10-13 13:22:50|10369.3|10354.3|10369.3|10354.3|10369.3|10354.3|10369.3|10354.3|4
1634131380000|2021-10-13 13:23:00|10370.6|10355.6|10370.3|10355.3|10370.6|10355.6|10370.3|10355.3|2
1634131390000|2021-10-13 13:23:10|10370.6|10355.6|10372.3|10357.3|10372.3|10357.3|10369.9|10354.9|0
1634131400000|2021-10-13 13:23:20|10371.9|10356.9|10375.1|10360.1|10375.1|10360.1|10371|10356|6
1634131410000|2021-10-13 13:23:30|10381.1|10356.1|10381.1|10356.1|10381.1|10356.1|10381.1|10356.1|0
1634131420000|2021-10-13 13:23:40|10376.6|10361.6|10377.3|10362.3|10378.6|10363.6|10376.3|10361.3|0
1634131430000|2021-10-13 13:23:50|10377.6|10362.6|10377.9|10362.9|10379.8|10364.8|10377.3|10362.3|0
1634131440000|2021-10-13 13:24:00|10377.3|10362.3|10379.3|10364.3|10379.3|10364.3|10376.6|10361.6|2
1634131450000|2021-10-13 13:24:10|10378.7|10363.7|10378.3|10363.3|10378.7|10363.7|10376.8|10361.8|2
1634131460000|2021-10-13 13:24:20|10379.4|10364.4|10385.4|10370.4|10385.8|10370.8|10379.4|10364.4|1
1634131470000|2021-10-13 13:24:30|10384.8|10369.8|10387.3|10372.3|10387.6|10372.6|10384.8|10369.8|0
1634131480000|2021-10-13 13:24:40|10387.4|10372.4|10387.3|10372.3|10387.6|10372.6|10387.3|10372.3|0
1634131490000|2021-10-13 13:24:50|10387.4|10372.4|10391.3|10376.3|10391.3|10376.3|10387.4|10372.4|20
1634131500000|2021-10-13 13:25:00|10392.3|10377.3|10392.3|10377.3|10392.3|10377.3|10392.3|10377.3|0
1634131510000|2021-10-13 13:25:10|10393.7|10378.7|10400.4|10385.4|10400.4|10385.4|10393.7|10378.7|1
1634131520000|2021-10-13 13:25:20|10402.6|10387.6|10406.5|10391.5|10406.5|10391.5|10402.6|10387.6|2
1634131540000|2021-10-13 13:25:40|10406.1|10391.1|10405.8|10390.8|10406.1|10391.1|10405.8|10390.8|5
1634131550000|2021-10-13 13:25:50|10406.1|10391.1|10406|10391|10406.1|10391.1|10406|10391|2
1634131560000|2021-10-13 13:26:00|10406.8|10391.8|10409.5|10394.5|10409.8|10394.8|10406.8|10391.8|4
1634131570000|2021-10-13 13:26:10|10406.6|10391.6|10398.1|10383.1|10406.6|10391.6|10396.6|10376.7|8
1634131580000|2021-10-13 13:26:20|10398|10383|10398.3|10383.3|10398.7|10383.7|10396.6|10381.6|0
1634131590000|2021-10-13 13:26:30|10397.8|10382.8|10396.3|10381.3|10397.8|10382.8|10396.3|10381.3|0
1634131600000|2021-10-13 13:26:40|10396.6|10381.6|10397|10382|10397|10382|10396.3|10381.3|0
1634131610000|2021-10-13 13:26:50|10397.1|10382.1|10399.8|10384.8|10399.8|10384.8|10397.1|10382.1|4
1634131630000|2021-10-13 13:27:10|10399.7|10384.7|10400|10385|10400|10385|10399.7|10384.7|0
1634131640000|2021-10-13 13:27:20|10400.2|10385.2|10401.9|10386.9|10401.9|10386.9|10400.2|10385.2|0
1634131650000|2021-10-13 13:27:30|10402.2|10387.2|10392.4|10377.4|10402.2|10387.2|10392.4|10372.2|7
1634131660000|2021-10-13 13:27:40|10393|10378|10393|10378|10393|10378|10393|10378|0
1634131670000|2021-10-13 13:27:50|10394.4|10379.4|10396.1|10381.1|10396.7|10381.7|10394.4|10379.4|0
1634131680000|2021-10-13 13:28:00|10395.2|10380.2|10388.7|10373.7|10395.2|10380.2|10388.7|10373.7|2
1634131690000|2021-10-13 13:28:10|10388.2|10373.2|10388.2|10373.2|10388.2|10373.2|10388.2|10373.2|1
1634131700000|2021-10-13 13:28:20|10387.3|10372.3|10384.4|10369.4|10387.3|10372.3|10384.4|10369.4|12
1634131730000|2021-10-13 13:28:50|10384.5|10369.5|10384.9|10369.9|10384.9|10369.9|10384.5|10369.5|1
1634131740000|2021-10-13 13:29:00|10386.1|10371.1|10388.7|10373.7|10388.7|10373.7|10386.1|10371.1|6
1634131750000|2021-10-13 13:29:10|10389.7|10374.7|10391.1|10376.1|10391.1|10376.1|10389.7|10374.7|1
1634131760000|2021-10-13 13:29:20|10391.6|10376.6|10391.6|10376.6|10391.6|10376.6|10391.6|10376.6|0
1634131770000|2021-10-13 13:29:30|10392.5|10377.5|10393.8|10378.8|10393.8|10378.8|10392.5|10377.5|1
1634131780000|2021-10-13 13:29:40|10396.7|10381.7|10397.4|10382.4|10397.4|10382.4|10396.7|10381.7|1
1634131790000|2021-10-13 13:29:50|10397.5|10382.5|10397.5|10382.5|10397.5|10382.5|10397.5|10382.5|0
1634131800000|2021-10-13 13:30:00|10396.9|10381.9|10382.4|10367.4|10396.9|10381.9|10382.4|10364.9|10
1634131810000|2021-10-13 13:30:10|10381.1|10366.1|10370.4|10355.4|10381.1|10366.1|10370.4|10355.4|20
1634131820000|2021-10-13 13:30:20|10368.4|10353.4|10367.4|10352.4|10368.4|10353.4|10367.4|10352.4|3
1634131830000|2021-10-13 13:30:30|10367.3|10352.3|10370.7|10355.7|10370.7|10355.7|10364.3|10349.3|10
1634131840000|2021-10-13 13:30:40|10370.8|10355.8|10370.3|10355.3|10371.2|10356.2|10370.3|10355.3|0
1634131850000|2021-10-13 13:30:50|10371.8|10356.8|10370.8|10355.8|10371.8|10356.8|10370.3|10355.3|1
1634131860000|2021-10-13 13:31:00|10370.3|10355.3|10366.3|10351.3|10370.3|10355.3|10366.3|10351.3|9
1634131870000|2021-10-13 13:31:10|10365.3|10350.3|10365|10350|10365.3|10350.3|10365|10350|2
1634131880000|2021-10-13 13:31:20|10364|10349|10368.5|10353.5|10368.5|10353.5|10363.8|10348.8|7
1634131890000|2021-10-13 13:31:30|10368|10353|10363.7|10348.7|10368|10353|10363.7|10348.7|1
1634131900000|2021-10-13 13:31:40|10362.7|10347.7|10368.8|10353.8|10373|10358|10361.7|10346.7|24
1634131910000|2021-10-13 13:31:50|10368.3|10353.3|10364.3|10349.3|10368.3|10353.3|10364.3|10349.3|3
1634131920000|2021-10-13 13:32:00|10364|10349|10378|10363|10378.5|10363.5|10364|10349|17
1634131940000|2021-10-13 13:32:20|10376|10361|10376.3|10361.3|10376.5|10361.5|10375.5|10360.5|5
1634131950000|2021-10-13 13:32:30|10377|10362|10386.8|10371.8|10390.8|10375.8|10377|10362|11
1634131960000|2021-10-13 13:32:40|10388.3|10373.3|10382.3|10367.3|10388.5|10373.5|10382.3|10367.3|9
1634131970000|2021-10-13 13:32:50|10383.3|10368.3|10382|10367|10383.3|10368.3|10381|10366|8
1634131980000|2021-10-13 13:33:00|10381.8|10366.8|10382.1|10367.1|10382.1|10367.1|10381.5|10366.5|1
1634131990000|2021-10-13 13:33:10|10382.5|10367.5|10380.6|10365.6|10382.5|10367.5|10380.6|10365.6|5
1634132000000|2021-10-13 13:33:20|10379.9|10364.9|10375.7|10360.7|10379.9|10364.9|10374.6|10359.6|8
1634132010000|2021-10-13 13:33:30|10377|10362|10381.5|10366.5|10381.5|10366.5|10377|10362|3
1634132020000|2021-10-13 13:33:40|10381|10366|10381.5|10366.5|10381.5|10366.5|10381|10366|0
1634132030000|2021-10-13 13:33:50|10381.3|10366.3|10384.1|10369.1|10386.1|10371.1|10381|10366|4
1634132040000|2021-10-13 13:34:00|10391.8|10376.8|10399.8|10384.8|10399.8|10384.8|10391.8|10376.8|9
1634132050000|2021-10-13 13:34:10|10401.8|10386.8|10399.9|10384.9|10402.4|10387.4|10399.6|10384.6|8
1634132060000|2021-10-13 13:34:20|10399.2|10384.2|10400.4|10385.4|10400.4|10385.4|10398.7|10383.7|3
1634132070000|2021-10-13 13:34:30|10399.7|10384.7|10399.7|10384.7|10400.9|10385.9|10399.7|10384.7|2
1634132080000|2021-10-13 13:34:40|10398.9|10383.9|10397.9|10382.9|10398.9|10383.9|10397.9|10382.9|2
1634132090000|2021-10-13 13:34:50|10397.5|10382.5|10396.2|10381.2|10397.5|10382.5|10396.2|10381.2|0
1634132100000|2021-10-13 13:35:00|10395.7|10380.7|10390.2|10375.2|10395.7|10380.7|10390.2|10375.2|10
1634132110000|2021-10-13 13:35:10|10387.6|10372.6|10387.4|10372.4|10388.5|10373.5|10386.9|10371.9|3
1634132120000|2021-10-13 13:35:20|||||||||3
1634132140000|2021-10-13 13:35:40|10387.9|10372.9|10391.4|10376.4|10392.6|10377.6|10387.9|10372.9|12
1634132150000|2021-10-13 13:35:50|10391.7|10376.7|10396.9|10381.9|10400.5|10385.5|10391.7|10376.7|9
1634132160000|2021-10-13 13:36:00|10397.4|10382.4|10405.7|10390.7|10405.7|10390.7|10397.4|10382.4|8
1634132170000|2021-10-13 13:36:10|10405.2|10390.2|10408.3|10393.3|10408.3|10393.3|10405.2|10390.2|6
1634132180000|2021-10-13 13:36:20|10408.1|10393.1|10404.1|10389.1|10409.6|10394.6|10404.1|10389.1|3
1634132190000|2021-10-13 13:36:30|10405.1|10390.1|10404.6|10389.6|10405.1|10390.1|10404.6|10389.6|1
1634132200000|2021-10-13 13:36:40|10405.6|10390.6|10406.4|10391.4|10406.8|10391.8|10404.8|10389.8|4
1634132210000|2021-10-13 13:36:50|10407.1|10392.1|10410.3|10395.3|10410.3|10395.3|10407.1|10392.1|9
1634132220000|2021-10-13 13:37:00|10410.5|10395.5|10417.8|10402.8|10417.8|10402.8|10410.5|10395.5|15
1634132230000|2021-10-13 13:37:10|10415.8|10400.8|10412.3|10397.3|10415.8|10400.8|10412.3|10397.3|7
1634132250000|2021-10-13 13:37:30|10411.3|10396.3|10395.7|10380.7|10411.3|10396.3|10395.7|10380.7|24
1634132260000|2021-10-13 13:37:40|10395.4|10380.4|10395.4|10380.4|10395.4|10380.4|10394.4|10379.4|11
1634132270000|2021-10-13 13:37:50|10395.2|10380.2|10392.7|10377.7|10395.9|10380.9|10392.7|10377.7|2
1634132280000|2021-10-13 13:38:00|10392|10377|10389.5|10374.5|10392|10377|10389|10374|4
1634132290000|2021-10-13 13:38:10|10392.2|10377.2|10397.7|10382.7|10401.4|10382.7|10392.2|10376.4|15
1634132300000|2021-10-13 13:38:20|10406.2|10381.2|10406.4|10391.4|10406.4|10391.4|10405.9|10381.2|6
1634132320000|2021-10-13 13:38:40|||||||||1
1634132330000|2021-10-13 13:38:50|10405.4|10390.4|10403.6|10388.6|10405.4|10390.4|10403.6|10388.6|3
1634132340000|2021-10-13 13:39:00|10403.7|10388.7|10400.9|10385.9|10405.1|10390.1|10400.9|10385.9|0
1634132350000|2021-10-13 13:39:10|10399.9|10384.9|10410.3|10395.3|10410.3|10395.3|10399.4|10384.4|15
1634132370000|2021-10-13 13:39:30|10412.5|10397.5|10411|10396|10412.5|10397.5|10410.5|10395.5|3
1634132380000|2021-10-13 13:39:40|10397.4|10382.4|10397.4|10382.4|10397.4|10382.4|10397.4|10382.4|12
1634132400000|2021-10-13 13:40:00|10399.9|10384.9|10401.9|10386.9|10404.9|10389.9|10399.9|10384.9|4
1634132410000|2021-10-13 13:40:10|10401.4|10386.4|10394.9|10379.9|10401.4|10386.4|10394.9|10379.9|2
1634132420000|2021-10-13 13:40:20|10394.3|10379.3|10405.1|10390.1|10405.9|10390.1|10391.9|10376.9|22
1634132430000|2021-10-13 13:40:30|10405.4|10390.4|10402.7|10387.7|10407.4|10392.4|10401.9|10386.9|4
1634132440000|2021-10-13 13:40:40|10402.9|10387.9|10397.9|10382.9|10402.9|10387.9|10397.2|10382.2|6
1634132450000|2021-10-13 13:40:50|10387.1|10372.1|10387.9|10350.4|10387.9|10372.1|10381.1|10350.4|20
1634132460000|2021-10-13 13:41:00|10386.3|10348.8|10411.7|10396.7|10411.7|10396.7|10375.1|10348.8|39
1634132470000|2021-10-13 13:41:10|10412.1|10397.1|10411.5|10396.5|10412.9|10397.9|10411.5|10396.5|16
1634132480000|2021-10-13 13:41:20|10411.8|10396.8|10392.8|10367.8|10412.5|10397.5|10392.8|10365.1|21
1634132490000|2021-10-13 13:41:30|10391.3|10376.3|10388.8|10373.8|10391.3|10376.3|10388.5|10373.5|1
1634132500000|2021-10-13 13:41:40|10396.6|10381.6|10410.1|10395.1|10410.1|10395.1|10396.6|10381.6|18
1634132510000|2021-10-13 13:41:50|||||||||4
1634132520000|2021-10-13 13:42:00|||||||||10
1634132530000|2021-10-13 13:42:10|10410.7|10395.7|10410.5|10395.5|10410.9|10395.9|10409.5|10394.5|45
1634132540000|2021-10-13 13:42:20|10408.4|10393.4|10408.3|10383.3|10410.3|10395.3|10407.9|10383.3|52
1634132550000|2021-10-13 13:42:30|10402.4|10387.4|10406.3|10368.8|10409.3|10387.4|10400.8|10366.4|1
1634132560000|2021-10-13 13:42:40|10405.8|10368.3|10394.5|10379.5|10405.8|10381|10394.5|10368.3|0
1634132570000|2021-10-13 13:42:50|10394|10379|10414.4|10399.4|10414.4|10399.4|10391|10376|14
1634132580000|2021-10-13 13:43:00|10414|10399|10416.4|10401.4|10416.5|10401.5|10413.9|10398.9|11
1634132590000|2021-10-13 13:43:10|10418.7|10403.7|10413.7|10398.7|10424.6|10409.6|10413.7|10398.7|18
1634132600000|2021-10-13 13:43:20|10414.2|10399.2|10411.2|10396.2|10414.2|10399.2|10411.2|10396.2|0
1634132610000|2021-10-13 13:43:30|10411.4|10396.4|10413.2|10398.2|10413.7|10398.7|10411.2|10396.2|7
1634132620000|2021-10-13 13:43:40|10417.7|10402.7|10421.3|10406.3|10421.6|10406.6|10417.7|10402.7|12
1634132630000|2021-10-13 13:43:50|10419.5|10404.5|10416.6|10401.6|10421|10406|10416.6|10401.6|5
1634132640000|2021-10-13 13:44:00|10416.4|10401.4|10419.9|10404.9|10419.9|10404.9|10416.3|10401.3|33
1634132650000|2021-10-13 13:44:10|10419.4|10404.4|10410.8|10395.8|10419.7|10404.7|10409.2|10394.2|12
1634132660000|2021-10-13 13:44:20|10411.4|10396.4|10413.7|10398.7|10413.7|10398.7|10411.4|10396.4|2
1634132670000|2021-10-13 13:44:30|10412.2|10397.2|10412.5|10397.5|10412.5|10397.5|10412.2|10397.2|5
1634132680000|2021-10-13 13:44:40|10415.8|10400.8|10411.1|10396.1|10417.9|10402.9|10411.1|10396.1|31
1634132690000|2021-10-13 13:44:50|10411.3|10396.3|10409.8|10394.8|10412.1|10397.1|10408.3|10393.3|16
1634132700000|2021-10-13 13:45:00|10410.1|10395.1|10408.1|10393.1|10411.1|10396.1|10408.1|10393.1|6
1634132710000|2021-10-13 13:45:10|10407.6|10392.6|10391.8|10376.8|10407.8|10392.8|10391.3|10375.3|56
1634132720000|2021-10-13 13:45:20|10391.6|10376.6|10390.8|10375.8|10391.8|10376.8|10390.8|10375.8|3
1634132730000|2021-10-13 13:45:30|10389.3|10374.3|10384.6|10369.6|10389.8|10374.8|10384.6|10369.6|7
1634132740000|2021-10-13 13:45:40|10385.1|10370.1|10384.9|10369.9|10386.3|10371.3|10382.6|10367.6|9
1634132750000|2021-10-13 13:45:50|10395.9|10370.9|10396.4|10381.4|10397.7|10382.7|10391.4|10370.9|3
1634132760000|2021-10-13 13:46:00|10395.3|10380.3|10395.3|10380.3|10395.3|10380.3|10395.3|10380.3|0
1634132770000|2021-10-13 13:46:10|10394.4|10379.4|10400.7|10385.7|10400.7|10385.7|10393.9|10378.9|6
1634132780000|2021-10-13 13:46:20|10403.3|10388.3|10410.3|10395.3|10410.3|10395.3|10403.3|10388.3|4
1634132790000|2021-10-13 13:46:30|10411|10396|10413.6|10398.6|10414|10399|10411|10396|0
1634132800000|2021-10-13 13:46:40|10413.9|10398.9|10413.8|10398.8|10413.9|10398.9|10413.3|10398.3|3
1634132810000|2021-10-13 13:46:50|10414.3|10399.3|10415.3|10400.3|10415.3|10400.3|10414.3|10399.3|6
1634132820000|2021-10-13 13:47:00|10414.6|10399.6|10415.1|10400.1|10415.6|10400.6|10414.4|10399.4|7
1634132830000|2021-10-13 13:47:10|10413.9|10398.9|10410.9|10395.9|10413.9|10398.9|10410.6|10395.6|10
1634132840000|2021-10-13 13:47:20|10410.2|10395.2|10408.2|10393.2|10410.2|10395.2|10408.2|10393.2|14
1634132850000|2021-10-13 13:47:30|10407.9|10392.9|10407.9|10392.9|10407.9|10392.9|10407.9|10392.9|0
1634132860000|2021-10-13 13:47:40|10408.2|10393.2|10408.6|10393.6|10410.1|10395.1|10408.2|10393.2|9
1634132870000|2021-10-13 13:47:50|10409.6|10394.6|10412.3|10397.3|10412.3|10397.3|10408.6|10393.6|3
1634132880000|2021-10-13 13:48:00|10413.3|10398.3|10414.6|10399.6|10414.6|10399.6|10413.3|10398.3|1
1634132890000|2021-10-13 13:48:10|10415.9|10400.9|10414.4|10399.4|10415.9|10400.9|10414.4|10399.4|2
1634132900000|2021-10-13 13:48:20|10414.2|10399.2|10413.9|10398.9|10414.2|10399.2|10413.9|10398.9|2
1634132910000|2021-10-13 13:48:30|10411.9|10396.9|10410.9|10395.9|10411.9|10396.9|10410.9|10395.9|9
1634132920000|2021-10-13 13:48:40|10410.8|10395.8|10410.8|10395.8|10410.8|10395.8|10410.8|10395.8|1
1634132930000|2021-10-13 13:48:50|10409.9|10394.9|10409.9|10394.9|10409.9|10394.9|10409.9|10394.9|0
1634132940000|2021-10-13 13:49:00|10414.1|10389.1|10403.2|10388.2|10414.1|10391.7|10402.4|10387.1|3
1634132950000|2021-10-13 13:49:10|10402.2|10387.2|10400.2|10385.2|10402.2|10387.2|10400.2|10385.2|3
1634132960000|2021-10-13 13:49:20|10400.4|10385.4|10400.7|10385.7|10400.7|10385.7|10400.4|10385.4|0
1634132970000|2021-10-13 13:49:30|10400.6|10385.6|10407.4|10392.4|10410.4|10392.4|10400.2|10382.2|26
1634132980000|2021-10-13 13:49:40|10407.7|10392.7|10408.6|10393.6|10412.7|10397.7|10407.7|10392.7|11
1634132990000|2021-10-13 13:49:50|10408.1|10393.1|10406.8|10391.8|10408.1|10393.1|10404.9|10389.9|1
1634133000000|2021-10-13 13:50:00|10407.7|10392.7|10405.7|10390.7|10407.7|10392.7|10405.2|10390.2|1
1634133010000|2021-10-13 13:50:10|10405.2|10390.2|10409.1|10394.1|10409.6|10394.6|10405.2|10390.2|17
1634133020000|2021-10-13 13:50:20|10406.7|10391.7|10405.6|10390.6|10406.7|10391.7|10405.6|10390.6|0
1634133030000|2021-10-13 13:50:30|10405.9|10390.9|10410.4|10395.4|10412.6|10397.6|10405.9|10390.9|15
1634133040000|2021-10-13 13:50:40|10411.4|10396.4|10412.2|10397.2|10412.7|10397.7|10411.4|10396.4|2
1634133050000|2021-10-13 13:50:50|10412.1|10397.1|10409.1|10394.1|10414.2|10399.2|10407.8|10392.8|11
1634133060000|2021-10-13 13:51:00|10409.4|10394.4|10409.3|10394.3|10409.4|10394.4|10409.3|10394.3|0
1634133070000|2021-10-13 13:51:10|10408.9|10393.9|10406.3|10391.3|10408.9|10393.9|10406.3|10391.3|2
1634133080000|2021-10-13 13:51:20|10405.4|10390.4|10403.9|10388.9|10405.4|10390.4|10403.8|10388.8|0
1634133090000|2021-10-13 13:51:30|10403.6|10388.6|10403.6|10388.6|10403.6|10388.6|10403.6|10388.6|0
1634133100000|2021-10-13 13:51:40|10403.4|10388.4|10403.4|10388.4|10403.4|10388.4|10403.4|10388.4|3
1634133110000|2021-10-13 13:51:50|10403.6|10388.6|10405.8|10390.8|10405.8|10390.8|10403.6|10388.6|0
1634133120000|2021-10-13 13:52:00|10403.8|10388.8|10406.8|10391.8|10406.8|10391.8|10402.8|10387.8|1
1634133130000|2021-10-13 13:52:10|10404.8|10389.8|10404.8|10389.8|10404.8|10389.8|10404.8|10389.8|0
1634133140000|2021-10-13 13:52:20|10403.6|10388.6|10403.6|10388.6|10404.1|10389.1|10403.6|10388.6|0
1634133160000|2021-10-13 13:52:40|10403.1|10388.1|10406.8|10391.8|10406.8|10391.8|10402.8|10387.8|3
1634133170000|2021-10-13 13:52:50|10406.2|10391.2|10407.1|10392.1|10407.1|10392.1|10405.1|10390.1|3
1634133180000|2021-10-13 13:53:00|10405.1|10390.1|10411.6|10396.6|10411.6|10396.6|10405.1|10390.1|8
1634133190000|2021-10-13 13:53:10|10410.6|10395.6|10412.3|10397.3|10412.3|10397.3|10410.6|10395.6|1
1634133220000|2021-10-13 13:53:40|10411.9|10396.9|10411.9|10396.9|10411.9|10396.9|10411.9|10396.9|1
1634133240000|2021-10-13 13:54:00|10412.6|10397.6|10409.3|10394.3|10412.6|10397.6|10409.3|10394.3|3
1634133260000|2021-10-13 13:54:20|10409.1|10394.1|10408.6|10393.6|10409.1|10394.1|10408.6|10393.6|2
1634133270000|2021-10-13 13:54:30|10408.4|10393.4|10408.4|10393.4|10408.4|10393.4|10408.4|10393.4|0
1634133280000|2021-10-13 13:54:40|10406.4|10391.4|10406.4|10391.4|10406.4|10391.4|10406.4|10391.4|5
1634133290000|2021-10-13 13:54:50|10406.2|10391.2|10406.2|10391.2|10406.2|10391.2|10406.2|10391.2|1
1634133300000|2021-10-13 13:55:00|10406.5|10391.5|10406|10391|10406.5|10391.5|10406|10391|1
1634133310000|2021-10-13 13:55:10|10405.5|10390.5|10405.5|10390.5|10405.5|10390.5|10405.5|10390.5|0
1634133330000|2021-10-13 13:55:30|10404|10389|10404|10389|10404|10389|10404|10389|1
1634133350000|2021-10-13 13:55:50|10403.2|10388.2|10394.5|10379.5|10403.2|10388.2|10394.5|10379.5|3
1634133360000|2021-10-13 13:56:00|10394.7|10379.7|10387|10372|10394.7|10379.7|10387|10372|4
1634133370000|2021-10-13 13:56:10|10382.9|10367.9|10378.6|10363.6|10382.9|10367.9|10378.6|10363.6|8
1634133380000|2021-10-13 13:56:20|10379.5|10364.5|10374.5|10359.5|10379.5|10364.5|10374|10359|12
1634133390000|2021-10-13 13:56:30|10365.4|10350.4|10365.4|10350.4|10365.4|10350.4|10365.4|10350.4|13
1634133400000|2021-10-13 13:56:40|10362.7|10347.7|10359|10344|10363|10348|10357.9|10342.9|26
1634133410000|2021-10-13 13:56:50|10358.7|10343.7|10359.7|10344.7|10359.7|10344.7|10358.4|10343.4|5
1634133420000|2021-10-13 13:57:00|10363.2|10348.2|10366.2|10351.2|10366.2|10351.2|10363.2|10348.2|16
1634133430000|2021-10-13 13:57:10|10367.4|10352.4|10361|10346|10367.4|10352.4|10360.3|10345.3|13
1634133440000|2021-10-13 13:57:20|10360.6|10345.6|10355.2|10340.2|10362|10347|10350.6|10335.6|27
1634133450000|2021-10-13 13:57:30|10354.6|10339.6|10354.4|10339.4|10355.4|10340.4|10353.9|10338.9|13
1634133460000|2021-10-13 13:57:40|10355.4|10340.4|10358.9|10343.9|10359.9|10344.9|10355.4|10340.4|6
1634133490000|2021-10-13 13:58:10|||||||||1
1634133500000|2021-10-13 13:58:20|10358.4|10343.4|10357.9|10342.9|10358.4|10343.4|10356.2|10341.2|5
1634133510000|2021-10-13 13:58:30|10358.1|10343.1|10366.9|10351.9|10366.9|10351.9|10358.1|10343.1|3
1634133520000|2021-10-13 13:58:40|10371.6|10356.6|10372.4|10357.4|10372.4|10357.4|10371.6|10356.6|1
1634133530000|2021-10-13 13:58:50|10373.1|10358.1|10379.9|10364.9|10379.9|10364.9|10373.1|10358.1|3
1634133540000|2021-10-13 13:59:00|10379.2|10364.2|10377.7|10362.7|10379.2|10364.2|10377.7|10362.7|1
1634133560000|2021-10-13 13:59:20|10376.7|10361.7|10370.4|10355.4|10378.1|10361.7|10368.7|10350.2|5
1634133570000|2021-10-13 13:59:30|10370.2|10355.2|10370.9|10355.9|10370.9|10355.9|10369.9|10354.9|3
1634133580000|2021-10-13 13:59:40|10370.6|10355.6|10371.9|10356.9|10371.9|10356.9|10369.6|10354.6|4
1634133590000|2021-10-13 13:59:50|10372.4|10357.4|10378.9|10363.9|10378.9|10363.9|10372.4|10357.4|8
1634133600000|2021-10-13 14:00:00|10379.3|10364.3|10379.9|10364.9|10379.9|10364.9|10379.3|10364.3|0
1634133610000|2021-10-13 14:00:10|10378.1|10363.1|10375.2|10360.2|10378.1|10363.1|10375.2|10360.2|8
1634133620000|2021-10-13 14:00:20|10375.1|10360.1|10369.1|10354.1|10375.4|10360.4|10369.1|10354.1|3
1634133630000|2021-10-13 14:00:30|10370|10355|10368.3|10353.3|10370|10355|10368.3|10353.3|1
1634133640000|2021-10-13 14:00:40|10367.3|10352.3|10366.3|10351.3|10367.3|10352.3|10365.7|10350.7|0
1634133650000|2021-10-13 14:00:50|10364.8|10349.8|10360.3|10345.3|10364.8|10349.8|10360|10345|5
1634133660000|2021-10-13 14:01:00|10360.8|10345.8|10360.8|10345.8|10360.8|10345.8|10360.8|10345.8|0
1634133670000|2021-10-13 14:01:10|10361.2|10346.2|10358.2|10343.2|10361.2|10346.2|10358.2|10343.2|4
1634133680000|2021-10-13 14:01:20|10358|10343|10359.2|10344.2|10359.2|10344.2|10357.8|10342.8|11
1634133690000|2021-10-13 14:01:30|10359.5|10344.5|10360.8|10345.8|10362|10347|10359.5|10344.5|16
1634133700000|2021-10-13 14:01:40|10360.6|10345.6|10362.8|10347.8|10364.3|10349.3|10360.3|10345.3|3
1634133710000|2021-10-13 14:01:50|10362.3|10347.3|10363.3|10348.3|10363.3|10348.3|10360.5|10345.5|2
1634133720000|2021-10-13 14:02:00|10361.8|10346.8|10364.3|10349.3|10364.3|10349.3|10361.8|10346.8|0
1634133730000|2021-10-13 14:02:10|10366.9|10351.9|10373.8|10358.8|10375.3|10360.3|10366.9|10351.9|12
1634133740000|2021-10-13 14:02:20|10373.3|10358.3|10373.8|10358.8|10376.8|10361.8|10372.3|10357.3|2
1634133750000|2021-10-13 14:02:30|10373.5|10358.5|10374.5|10359.5|10374.5|10359.5|10373.2|10358.2|13
1634133760000|2021-10-13 14:02:40|10373.8|10358.8|10373.9|10358.9|10375.1|10360.1|10373.8|10358.8|25
1634133770000|2021-10-13 14:02:50|10373.6|10358.6|10373.3|10358.3|10376.4|10361.4|10371.4|10356.4|5
1634133780000|2021-10-13 14:03:00|10373.9|10358.9|10374.1|10359.1|10376.4|10361.4|10373.9|10358.9|7
1634133790000|2021-10-13 14:03:10|10373.1|10358.1|10372.4|10357.4|10373.1|10358.1|10372.4|10357.4|5
1634133810000|2021-10-13 14:03:30|10373.7|10358.7|10373.4|10358.4|10373.7|10358.7|10373.4|10358.4|1
1634133820000|2021-10-13 14:03:40|10372.8|10357.8|10373.1|10358.1|10373.1|10358.1|10372.8|10357.8|2
1634133840000|2021-10-13 14:04:00|10373.4|10358.4|10378.9|10363.9|10378.9|10363.9|10373.4|10358.4|7
1634133850000|2021-10-13 14:04:10|10379.6|10364.6|10384.1|10369.1|10384.1|10369.1|10379.6|10364.6|2
1634133860000|2021-10-13 14:04:20|10383.7|10368.7|10387.9|10372.9|10387.9|10372.9|10383.7|10368.7|2
1634133870000|2021-10-13 14:04:30|10389.2|10374.2|10397.8|10382.8|10397.8|10382.8|10389.2|10374.2|7
1634133880000|2021-10-13 14:04:40|10397.9|10382.9|10401.1|10386.1|10401.3|10386.3|10397.9|10382.9|2
1634133890000|2021-10-13 14:04:50|10400.8|10385.8|10398.8|10383.8|10400.8|10385.8|10398.1|10383.1|6
1634133910000|2021-10-13 14:05:10|10394.8|10379.8|10394.8|10379.8|10394.8|10379.8|10394.8|10379.8|5
1634133920000|2021-10-13 14:05:20|10394.2|10379.2|10393.3|10378.3|10394.2|10379.2|10393.3|10378.3|1
1634133940000|2021-10-13 14:05:40|10394.9|10379.9|10395.1|10380.1|10395.4|10380.4|10394.9|10379.9|1
1634133950000|2021-10-13 14:05:50|10395.4|10380.4|10395.9|10380.9|10395.9|10380.9|10395.1|10380.1|5
1634133960000|2021-10-13 14:06:00|10395.7|10380.7|10394.9|10379.9|10395.7|10380.7|10394.4|10379.4|4
1634133970000|2021-10-13 14:06:10|10395.9|10380.9|10394.6|10379.6|10395.9|10380.9|10394|10379|5
1634133980000|2021-10-13 14:06:20|10394.3|10379.3|10394.3|10379.3|10394.3|10379.3|10394.3|10379.3|1
1634133990000|2021-10-13 14:06:30|10396.3|10381.3|10398.2|10383.2|10398.2|10383.2|10395.7|10380.7|6
1634134000000|2021-10-13 14:06:40|10398.5|10383.5|10404.7|10389.7|10404.9|10389.9|10396.8|10381.8|10
1634134010000|2021-10-13 14:06:50|10405.4|10390.4|10405.4|10390.4|10405.4|10390.4|10401.4|10386.4|6
1634134020000|2021-10-13 14:07:00|10405|10390|10402.4|10387.4|10405|10390|10402.4|10387.4|21
1634134030000|2021-10-13 14:07:10|10400.1|10385.1|10389.6|10374.6|10400.1|10385.1|10389.6|10374.6|4
1634134040000|2021-10-13 14:07:20|10389.3|10374.3|10389.3|10374.3|10389.3|10374.3|10389.3|10374.3|8
1634134060000|2021-10-13 14:07:40|10388.5|10373.5|10388.5|10373.5|10388.5|10373.5|10388.5|10373.5|0
1634134070000|2021-10-13 14:07:50|10384.3|10369.3|10388.5|10373.5|10388.5|10373.5|10384.3|10369.3|1
1634134080000|2021-10-13 14:08:00|10387.2|10372.2|10387.2|10372.2|10387.2|10372.2|10387.2|10372.2|23
1634134090000|2021-10-13 14:08:10|10386.6|10371.6|10386.6|10371.6|10386.6|10371.6|10386.6|10371.6|0
1634134100000|2021-10-13 14:08:20|10387.6|10372.6|10387.6|10372.6|10387.6|10372.6|10387.6|10372.6|4
1634134110000|2021-10-13 14:08:30|10387.9|10372.9|10388.6|10373.6|10388.6|10373.6|10387.9|10372.9|0
1634134120000|2021-10-13 14:08:40|||||||||2
1634134130000|2021-10-13 14:08:50|||||||||2
1634134140000|2021-10-13 14:09:00|||||||||1
1634134150000|2021-10-13 14:09:10|||||||||3
1634134170000|2021-10-13 14:09:30|||||||||4
1634134180000|2021-10-13 14:09:40|||||||||1
1634134190000|2021-10-13 14:09:50|||||||||7
1634134200000|2021-10-13 14:10:00|10388.4|10373.4|10381.2|10366.2|10388.4|10373.4|10381.2|10366.2|6
1634134210000|2021-10-13 14:10:10|10380.6|10365.6|10380.6|10365.6|10380.6|10365.6|10380.6|10365.6|0
1634134220000|2021-10-13 14:10:20|10380.4|10365.4|10376.1|10361.1|10380.4|10365.4|10376.1|10361.1|5
1634134250000|2021-10-13 14:10:50|10375.7|10360.7|10375.7|10360.7|10375.7|10360.7|10375.7|10360.7|2
1634134260000|2021-10-13 14:11:00|10376.1|10361.1|10375.4|10360.4|10378.1|10363.1|10375.4|10360.4|2
1634134280000|2021-10-13 14:11:20|10374.6|10359.6|10374.4|10359.4|10374.6|10359.6|10374.4|10359.4|10
1634134290000|2021-10-13 14:11:30|10375.1|10360.1|10375.1|10360.1|10375.1|10360.1|10375.1|10360.1|1
1634134300000|2021-10-13 14:11:40|10374.1|10359.1|10372.1|10357.1|10374.1|10359.1|10372.1|10357.1|5
1634134310000|2021-10-13 14:11:50|||||||||1
1634134320000|2021-10-13 14:12:00|10369.7|10354.7|10367.9|10352.9|10369.7|10354.7|10367.9|10352.9|2
1634134330000|2021-10-13 14:12:10|10367.7|10352.7|10367.5|10352.5|10367.7|10352.7|10367.5|10352.5|1
1634134340000|2021-10-13 14:12:20|10367.7|10352.7|10367.7|10352.7|10367.7|10352.7|10367.7|10352.7|0
1634134350000|2021-10-13 14:12:30|10367.5|10352.5|10369.6|10354.6|10369.6|10354.6|10367.5|10352.5|9
1634134370000|2021-10-13 14:12:50|10367.6|10352.6|10367.1|10352.1|10367.6|10352.6|10366.7|10351.7|3
1634134380000|2021-10-13 14:13:00|10367.2|10352.2|10367.1|10352.1|10367.6|10352.6|10367.1|10352.1|1
1634134390000|2021-10-13 14:13:10|10366.7|10351.7|10367.2|10352.2|10367.2|10352.2|10365.7|10350.7|8
1634134400000|2021-10-13 14:13:20|10367.6|10352.6|10367.5|10352.5|10367.9|10352.9|10367.5|10352.5|1
1634134410000|2021-10-13 14:13:30|10367.2|10352.2|10369.4|10354.4|10369.4|10354.4|10367.2|10352.2|10
1634134420000|2021-10-13 14:13:40|10369|10354|10368.4|10353.4|10369|10354|10368.4|10353.4|0
1634134430000|2021-10-13 14:13:50|10368.9|10353.9|10365.7|10350.7|10368.9|10353.9|10365.7|10350.7|3
1634134440000|2021-10-13 14:14:00|10365.4|10350.4|10365.2|10350.2|10365.4|10350.4|10364.9|10349.9|12
1634134450000|2021-10-13 14:14:10|10364.7|10349.7|10362.7|10347.7|10364.7|10349.7|10362.7|10347.7|5
1634134460000|2021-10-13 14:14:20|10361.4|10346.4|10361.4|10346.4|10361.4|10346.4|10361.4|10346.4|0
1634134470000|2021-10-13 14:14:30|10361|10346|10359.5|10344.5|10361|10346|10359.5|10344.5|7
1634134480000|2021-10-13 14:14:40|10359.9|10344.9|10359.9|10344.9|10360|10345|10359.2|10344.2|4
1634134490000|2021-10-13 14:14:50|10360.5|10345.5|10360.9|10345.9|10360.9|10345.9|10360.5|10345.5|4
1634134500000|2021-10-13 14:15:00|10361|10346|10361.4|10346.4|10361.4|10346.4|10361|10346|8
1634134510000|2021-10-13 14:15:10|10360.8|10345.8|10361.4|10346.4|10361.4|10346.4|10359.9|10344.9|3
1634134520000|2021-10-13 14:15:20|10360.9|10345.9|10358.1|10343.1|10360.9|10345.9|10358.1|10343.1|12
1634134530000|2021-10-13 14:15:30|10356.8|10341.8|10338.6|10323.6|10356.8|10341.8|10338.6|10323.6|13
1634134540000|2021-10-13 14:15:40|10338.4|10323.4|10334.1|10319.1|10338.4|10323.4|10334.1|10319.1|2
1634134550000|2021-10-13 14:15:50|10334.3|10319.3|10329.2|10314.2|10334.6|10319.6|10329.2|10314.2|12
1634134560000|2021-10-13 14:16:00|10329.4|10314.4|10323.1|10308.1|10329.9|10314.9|10323.1|10308.1|16
1634134570000|2021-10-13 14:16:10|10320.1|10305.1|10321.4|10306.4|10322.2|10307.2|10320.1|10305.1|8
1634134580000|2021-10-13 14:16:20|||||||||3
1634134590000|2021-10-13 14:16:30|10322|10307|10324.7|10309.7|10324.7|10309.7|10321.1|10306.1|38
1634134600000|2021-10-13 14:16:40|10324.6|10309.6|10320.1|10305.1|10325.6|10310.6|10320.1|10305.1|25
1634134610000|2021-10-13 14:16:50|10320.6|10305.6|10319.6|10304.6|10321.1|10306.1|10319.6|10304.6|10
1634134620000|2021-10-13 14:17:00|10319.3|10304.3|10323.4|10308.4|10323.4|10308.4|10318.6|10303.6|23
1634134630000|2021-10-13 14:17:10|10324.1|10309.1|10324.1|10309.1|10324.1|10309.1|10324.1|10309.1|0
1634134640000|2021-10-13 14:17:20|10321.1|10306.1|10321.1|10306.1|10321.1|10306.1|10321.1|10306.1|1
1634134650000|2021-10-13 14:17:30|10319.1|10304.1|10313.1|10298.1|10319.1|10304.1|10313.1|10298.1|5
1634134660000|2021-10-13 14:17:40|10313.3|10298.3|10313.6|10298.6|10313.6|10298.6|10313.3|10298.3|4
1634134670000|2021-10-13 14:17:50|10316.6|10301.6|10320.6|10305.6|10321.6|10306.6|10316.6|10301.6|17
1634134680000|2021-10-13 14:18:00|10321.3|10306.3|10318.8|10303.8|10321.3|10306.3|10318.8|10303.8|4
1634134690000|2021-10-13 14:18:10|10316.3|10301.3|10319.1|10304.1|10319.1|10304.1|10316.3|10301.3|3
1634134700000|2021-10-13 14:18:20|10319.3|10304.3|10317.1|10302.1|10319.6|10304.6|10317.1|10302.1|1
1634134710000|2021-10-13 14:18:30|10317.4|10302.4|10317.4|10302.4|10317.4|10302.4|10317.4|10302.4|2
1634134720000|2021-10-13 14:18:40|10318.1|10303.1|10318.6|10303.6|10319.4|10304.4|10317.9|10302.9|15
1634134730000|2021-10-13 14:18:50|10319.1|10304.1|10325.9|10310.9|10325.9|10310.9|10319.1|10304.1|7
1634134740000|2021-10-13 14:19:00|10326.1|10311.1|10322.9|10307.9|10327.4|10312.4|10322.9|10307.9|5
1634134750000|2021-10-13 14:19:10|10323.4|10308.4|10318.5|10303.5|10323.4|10308.4|10318.5|10303.5|11
1634134760000|2021-10-13 14:19:20|10318.2|10303.2|10319.3|10304.3|10319.3|10304.3|10318.2|10303.2|13
1634134770000|2021-10-13 14:19:30|10320.5|10305.5|10320.5|10305.5|10320.5|10305.5|10320.2|10305.2|5
1634134780000|2021-10-13 14:19:40|10327.9|10312.9|10326.4|10311.4|10327.9|10312.9|10326.4|10311.4|3
1634134790000|2021-10-13 14:19:50|10325|10310|10322.5|10307.5|10325|10310|10322.5|10307.5|1
1634134800000|2021-10-13 14:20:00|10323.5|10308.5|10322|10307|10323.5|10308.5|10322|10307|4
1634134810000|2021-10-13 14:20:10|10319|10304|10319.4|10304.4|10319.5|10304.5|10319|10304|18
1634134820000|2021-10-13 14:20:20|10319|10304|10320|10305|10320|10305|10319|10304|6
1634134830000|2021-10-13 14:20:30|10322|10307|10322|10307|10322|10307|10322|10307|1
1634134840000|2021-10-13 14:20:40|10321.5|10306.5|10322.5|10307.5|10322.5|10307.5|10321.5|10306.5|6
1634134850000|2021-10-13 14:20:50|10322.9|10307.9|10322.9|10307.9|10322.9|10307.9|10322.9|10307.9|5
1634134860000|2021-10-13 14:21:00|10324.5|10309.5|10326.9|10311.9|10327.9|10312.9|10322.9|10307.9|4
1634134870000|2021-10-13 14:21:10|10325.9|10310.9|10318.9|10303.9|10325.9|10310.9|10318.9|10303.9|10
1634134880000|2021-10-13 14:21:20|10318.5|10303.5|10318.2|10303.2|10318.5|10303.5|10317.9|10302.9|6
1634134890000|2021-10-13 14:21:30|10317.9|10302.9|10317.9|10302.9|10317.9|10302.9|10317.9|10302.9|2
1634134900000|2021-10-13 14:21:40|10321.1|10306.1|10320.4|10305.4|10322.7|10307.7|10320.4|10305.4|2
1634134910000|2021-10-13 14:21:50|10319.8|10304.8|10320.4|10305.4|10320.4|10305.4|10318.9|10303.9|3
1634134920000|2021-10-13 14:22:00|10319.8|10304.8|10317.9|10302.9|10319.8|10304.8|10317.9|10302.9|3
1634134930000|2021-10-13 14:22:10|10319.1|10304.1|10321.4|10306.4|10321.4|10306.4|10319.1|10304.1|12
1634134940000|2021-10-13 14:22:20|10319.4|10304.4|10319.4|10304.4|10319.4|10304.4|10319.4|10304.4|1
1634134950000|2021-10-13 14:22:30|10321.4|10306.4|10324.2|10309.2|10324.2|10309.2|10321.4|10306.4|5
1634134960000|2021-10-13 14:22:40|10323.9|10308.9|10324.9|10309.9|10325.9|10310.9|10323.9|10308.9|43
1634134970000|2021-10-13 14:22:50|||||||||4
1634134980000|2021-10-13 14:23:00|10324.3|10309.3|10325.4|10310.4|10325.4|10310.4|10323.4|10308.4|20
1634134990000|2021-10-13 14:23:10|10323.9|10308.9|10323.9|10308.9|10323.9|10308.9|10323.9|10308.9|2
1634135000000|2021-10-13 14:23:20|10323.4|10308.4|10321.4|10306.4|10323.4|10308.4|10321.4|10306.4|4
1634135010000|2021-10-13 14:23:30|10321.5|10306.5|10320.9|10305.9|10322.4|10307.4|10318.4|10303.4|5
1634135020000|2021-10-13 14:23:40|10320.4|10305.4|10320.4|10305.4|10320.4|10305.4|10320.4|10305.4|2
1634135030000|2021-10-13 14:23:50|10318.9|10303.9|10319.9|10304.9|10319.9|10304.9|10318.9|10303.9|4
1634135040000|2021-10-13 14:24:00|10320.6|10305.6|10324.4|10309.4|10324.4|10309.4|10320.6|10305.6|11
1634135050000|2021-10-13 14:24:10|10323.9|10308.9|10323.4|10308.4|10323.9|10308.9|10323.4|10308.4|3
1634135060000|2021-10-13 14:24:20|10323|10308|10318.9|10303.9|10323|10308|10318.9|10303.9|10
1634135070000|2021-10-13 14:24:30|10319.4|10304.4|10319.2|10304.2|10319.4|10304.4|10319.2|10304.2|8
1634135080000|2021-10-13 14:24:40|10318.5|10303.5|10318.9|10303.9|10318.9|10303.9|10317.9|10302.9|9
1634135090000|2021-10-13 14:24:50|10317.9|10302.9|10317.9|10302.9|10317.9|10302.9|10317.9|10302.9|4
1634135100000|2021-10-13 14:25:00|10318|10303|10318.2|10303.2|10319.2|10304.2|10317.9|10302.9|14
1634135110000|2021-10-13 14:25:10|10317.9|10302.9|10322.9|10307.9|10322.9|10307.9|10317.4|10302.4|10
1634135120000|2021-10-13 14:25:20|10320.7|10305.7|10321|10306|10321|10306|10320.7|10305.7|5
1634135130000|2021-10-13 14:25:30|10320.3|10305.3|10319|10304|10320.3|10305.3|10319|10304|1
1634135140000|2021-10-13 14:25:40|10319.4|10304.4|10319.4|10304.4|10319.4|10304.4|10319.4|10304.4|7
1634135150000|2021-10-13 14:25:50|10319|10304|10319.4|10304.4|10319.4|10304.4|10318.4|10303.4|9
1634135160000|2021-10-13 14:26:00|10321.4|10306.4|10321.4|10306.4|10321.4|10306.4|10321.4|10306.4|5
1634135170000|2021-10-13 14:26:10|10320.7|10305.7|10320.7|10305.7|10320.7|10305.7|10320.7|10305.7|6
1634135190000|2021-10-13 14:26:30|||||||||2
1634135200000|2021-10-13 14:26:40|10319.9|10304.9|10320.2|10305.2|10320.2|10305.2|10319.9|10304.9|3
1634135210000|2021-10-13 14:26:50|||||||||1
1634135220000|2021-10-13 14:27:00|10319.9|10304.9|10317.2|10302.2|10319.9|10304.9|10317.2|10302.2|8
1634135230000|2021-10-13 14:27:10|10318.7|10303.7|10321.7|10306.7|10322.4|10307.4|10318.7|10303.7|6
1634135240000|2021-10-13 14:27:20|10321.2|10306.2|10320.7|10305.7|10321.2|10306.2|10320.7|10305.7|0
1634135250000|2021-10-13 14:27:30|10320.5|10305.5|10320.2|10305.2|10320.5|10305.5|10320.2|10305.2|1
1634135260000|2021-10-13 14:27:40|10319.7|10304.7|10319.7|10304.7|10319.7|10304.7|10319.7|10304.7|4
1634135270000|2021-10-13 14:27:50|||||||||3
1634135280000|2021-10-13 14:28:00|10319.2|10304.2|10319.2|10304.2|10319.2|10304.2|10319.2|10304.2|1
1634135290000|2021-10-13 14:28:10|10318.9|10303.9|10319.7|10304.7|10319.7|10304.7|10318.9|10303.9|5
1634135300000|2021-10-13 14:28:20|10322|10307|10337.2|10322.2|10342.7|10322.2|10322|10307|14
1634135310000|2021-10-13 14:28:30|10336.2|10321.2|10336.2|10321.2|10336.2|10321.2|10336.2|10321.2|7
1634135320000|2021-10-13 14:28:40|10335.2|10320.2|10336.2|10321.2|10336.2|10321.2|10335.2|10320.2|1
1634135330000|2021-10-13 14:28:50|10335.6|10320.6|10334.7|10319.7|10335.6|10320.6|10334.7|10319.7|2
1634135340000|2021-10-13 14:29:00|10334.4|10319.4|10334.4|10319.4|10334.4|10319.4|10334.4|10319.4|3
1634135350000|2021-10-13 14:29:10|10333.7|10318.7|10327.4|10312.4|10333.7|10318.7|10327.4|10312.4|12
1634135360000|2021-10-13 14:29:20|10326.4|10311.4|10325.6|10310.6|10326.4|10311.4|10325.6|10310.6|2
1634135370000|2021-10-13 14:29:30|10325.3|10310.3|10320.3|10305.3|10325.3|10310.3|10320.3|10305.3|3
1634135380000|2021-10-13 14:29:40|10319.4|10304.4|10318.6|10303.6|10319.4|10304.4|10318.6|10303.6|5
1634135390000|2021-10-13 14:29:50|10318.1|10303.1|10317.9|10302.9|10318.1|10303.1|10317.6|10302.6|6
1634135400000|2021-10-13 14:30:00|10316.6|10301.6|10308.7|10293.7|10329.1|10308.1|10307.1|10292.1|57
1634135410000|2021-10-13 14:30:10|10308.1|10293.1|10326.2|10311.2|10335.5|10311.2|10308.1|10293.1|23
1634135420000|2021-10-13 14:30:20|10333.2|10308.2|10333.7|10318.7|10333.7|10318.7|10327.2|10308.2|41
1634135430000|2021-10-13 14:30:30|10337.1|10322.1|10339.9|10324.9|10342.4|10327.4|10337.1|10322.1|10
1634135440000|2021-10-13 14:30:40|10337.4|10322.4|10321.6|10306.6|10337.9|10322.9|10317.6|10302.6|55
1634135450000|2021-10-13 14:30:50|10321.7|10306.7|10322.1|10307.1|10322.1|10307.1|10321.7|10306.7|15
1634135460000|2021-10-13 14:31:00|10328.2|10313.2|10325.1|10310.1|10331.6|10316.6|10324.6|10309.6|13
1634135470000|2021-10-13 14:31:10|10326.6|10311.6|10333.6|10318.6|10333.6|10318.6|10326.6|10311.6|53
1634135480000|2021-10-13 14:31:20|10333|10318|10331.9|10316.9|10333|10318|10331.9|10316.9|11
1634135490000|2021-10-13 14:31:30|||||||||3
1634135500000|2021-10-13 14:31:40|10331.4|10316.4|10332.7|10317.7|10332.7|10317.7|10331.4|10316.4|4
1634135510000|2021-10-13 14:31:50|||||||||5
1634135520000|2021-10-13 14:32:00|10329.7|10314.7|10322.4|10307.4|10329.7|10314.7|10322.2|10307.2|21
1634135530000|2021-10-13 14:32:10|10321.9|10306.9|10321.9|10306.9|10322.2|10307.2|10321.9|10306.9|6
1634135540000|2021-10-13 14:32:20|10322.2|10307.2|10327.6|10312.6|10327.6|10312.6|10322.2|10307.2|9
1634135550000|2021-10-13 14:32:30|10327.4|10312.4|10327.2|10312.2|10327.4|10312.4|10327.2|10312.2|0
1634135560000|2021-10-13 14:32:40|10326.5|10311.5|10325.7|10310.7|10326.5|10311.5|10325.4|10310.4|3
1634135570000|2021-10-13 14:32:50|10325.2|10310.2|10325.7|10310.7|10325.7|10310.7|10325.2|10310.2|4
1634135580000|2021-10-13 14:33:00|10326.4|10311.4|10309.9|10294.9|10326.4|10311.4|10309.9|10294.9|32
1634135590000|2021-10-13 14:33:10|||||||||1
1634135610000|2021-10-13 14:33:30|10310.2|10295.2|10318.4|10303.4|10318.4|10303.4|10310.2|10295.2|3
1634135620000|2021-10-13 14:33:40|10318.6|10303.6|10318.7|10303.7|10319.4|10304.4|10318.4|10303.4|5
1634135640000|2021-10-13 14:34:00|10317.2|10302.2|10312.7|10297.7|10317.2|10302.2|10311.7|10296.7|11
1634135650000|2021-10-13 14:34:10|10312.9|10297.9|10318.2|10303.2|10318.5|10303.5|10312.9|10297.9|13
1634135670000|2021-10-13 14:34:30|||||||||2
1634135680000|2021-10-13 14:34:40|10318.5|10303.5|10318.2|10303.2|10318.5|10303.5|10318.2|10303.2|4
1634135690000|2021-10-13 14:34:50|||||||||4
1634135700000|2021-10-13 14:35:00|10317.2|10302.2|10316.7|10301.7|10317.2|10302.2|10316.7|10301.7|4
1634135710000|2021-10-13 14:35:10|10316.9|10301.9|10321.7|10306.7|10321.7|10306.7|10316.9|10301.9|55
1634135720000|2021-10-13 14:35:20|10321.9|10306.9|10323.7|10308.7|10325.2|10310.2|10321.9|10306.9|31
1634135730000|2021-10-13 14:35:30|10323.1|10308.1|10322.7|10307.7|10323.1|10308.1|10322.7|10307.7|1
1634135740000|2021-10-13 14:35:40|10327.2|10312.2|10327.5|10312.5|10327.7|10312.7|10327.2|10312.2|17
1634135750000|2021-10-13 14:35:50|10326.9|10311.9|10326.9|10311.9|10326.9|10311.9|10326.9|10311.9|1
1634135760000|2021-10-13 14:36:00|10326.4|10311.4|10325.4|10310.4|10326.4|10311.4|10325.4|10310.4|2
1634135770000|2021-10-13 14:36:10|10326.7|10311.7|10327.1|10312.1|10327.2|10312.2|10326.6|10311.6|4
1634135780000|2021-10-13 14:36:20|||||||||5
1634135790000|2021-10-13 14:36:30|10330.9|10315.9|10330.4|10315.4|10330.9|10315.9|10330.4|10315.4|16
1634135800000|2021-10-13 14:36:40|10330.9|10315.9|10330.9|10315.9|10330.9|10315.9|10330.9|10315.9|0
1634135810000|2021-10-13 14:36:50|||||||||2
1634135820000|2021-10-13 14:37:00|10330.4|10315.4|10337.3|10322.3|10337.4|10322.4|10329.4|10314.4|20
1634135830000|2021-10-13 14:37:10|10337.4|10322.4|10337.9|10322.9|10338.3|10323.3|10336.3|10321.3|22
1634135840000|2021-10-13 14:37:20|10335.8|10320.8|10332.8|10317.8|10335.8|10320.8|10332.8|10317.8|12
1634135850000|2021-10-13 14:37:30|10331.8|10316.8|10329.3|10314.3|10331.8|10316.8|10329.3|10314.3|0
1634135860000|2021-10-13 14:37:40|10329.1|10314.1|10325.6|10310.6|10329.1|10314.1|10322.1|10307.1|11
1634135870000|2021-10-13 14:37:50|10326.1|10311.1|10326.1|10311.1|10326.1|10311.1|10326.1|10311.1|1
1634135880000|2021-10-13 14:38:00|10325.6|10310.6|10325.3|10310.3|10325.6|10310.6|10325.3|10310.3|3
1634135890000|2021-10-13 14:38:10|10324.9|10309.9|10323.8|10308.8|10324.9|10309.9|10323.8|10308.8|1
1634135900000|2021-10-13 14:38:20|10323.3|10308.3|10322.8|10307.8|10323.3|10308.3|10322.8|10307.8|5
1634135910000|2021-10-13 14:38:30|10321.8|10306.8|10319.8|10304.8|10322.4|10307.4|10319.8|10304.8|7
1634135920000|2021-10-13 14:38:40|||||||||1
1634135930000|2021-10-13 14:38:50|10321.8|10306.8|10325.8|10310.8|10325.8|10310.8|10321.8|10306.8|3
1634135940000|2021-10-13 14:39:00|10326.1|10311.1|10326.1|10311.1|10326.1|10311.1|10326.1|10311.1|2
1634135950000|2021-10-13 14:39:10|10325.8|10310.8|10325.8|10310.8|10325.8|10310.8|10325.8|10310.8|1
1634135960000|2021-10-13 14:39:20|10325.3|10310.3|10325.3|10310.3|10325.3|10310.3|10325.3|10310.3|0
1634135970000|2021-10-13 14:39:30|10324.8|10309.8|10323.8|10308.8|10324.8|10309.8|10323.8|10308.8|2
1634135980000|2021-10-13 14:39:40|||||||||5
1634135990000|2021-10-13 14:39:50|10322.8|10307.8|10323.8|10308.8|10323.8|10308.8|10322.8|10307.8|1
1634136000000|2021-10-13 14:40:00|||||||||3
1634136010000|2021-10-13 14:40:10|10328.2|10313.2|10326.8|10311.8|10329|10314|10326.8|10311.8|6
1634136020000|2021-10-13 14:40:20|10322.1|10307.1|10309.9|10294.9|10322.1|10307.1|10308.2|10293.2|29
1634136030000|2021-10-13 14:40:30|10310.3|10295.3|10308.2|10293.2|10312.4|10297.4|10308.2|10293.2|14
1634136040000|2021-10-13 14:40:40|10309.1|10294.1|10309.3|10294.3|10310.3|10295.3|10309.1|10294.1|15
1634136050000|2021-10-13 14:40:50|10310.9|10295.9|10311.3|10296.3|10313.4|10298.4|10310.9|10295.9|15
1634136060000|2021-10-13 14:41:00|10311.1|10296.1|10308.2|10293.2|10311.1|10296.1|10306.4|10291.4|7
1634136070000|2021-10-13 14:41:10|10306.9|10291.9|10316.3|10301.3|10316.3|10301.3|10306.9|10291.9|3
1634136080000|2021-10-13 14:41:20|10318.1|10303.1|10312.3|10297.3|10318.8|10303.8|10312.3|10297.3|15
1634136090000|2021-10-13 14:41:30|10313|10298|10314.3|10299.3|10314.3|10299.3|10313|10298|1
1634136100000|2021-10-13 14:41:40|10316.9|10301.9|10320.7|10305.7|10320.9|10305.9|10316.9|10301.9|11
1634136110000|2021-10-13 14:41:50|10321.3|10306.3|10321.3|10306.3|10321.3|10306.3|10321.3|10306.3|1
1634136120000|2021-10-13 14:42:00|10319.3|10304.3|10318.3|10303.3|10319.3|10304.3|10318.3|10303.3|8
1634136130000|2021-10-13 14:42:10|10319.6|10304.6|10312.8|10297.8|10320.3|10305.3|10312.8|10297.8|42
1634136140000|2021-10-13 14:42:20|10312.4|10297.4|10309.8|10294.8|10312.4|10297.4|10309.3|10294.3|4
1634136150000|2021-10-13 14:42:30|10311.7|10296.7|10320.4|10305.4|10320.4|10305.4|10311.7|10296.7|21
1634136160000|2021-10-13 14:42:40|10320.1|10305.1|10320.1|10305.1|10320.1|10305.1|10320.1|10305.1|1
1634136170000|2021-10-13 14:42:50|10319.8|10304.8|10319.8|10304.8|10319.8|10304.8|10319.8|10304.8|6
1634136180000|2021-10-13 14:43:00|10326.3|10311.3|10326.8|10311.8|10327.8|10312.8|10326.3|10311.3|3
1634136200000|2021-10-13 14:43:20|10323.3|10308.3|10319.5|10304.5|10323.3|10308.3|10319.5|10304.5|15
1634136210000|2021-10-13 14:43:30|10319.3|10304.3|10318.8|10303.8|10321|10306|10318|10303|68
1634136220000|2021-10-13 14:43:40|10318.3|10303.3|10319.5|10304.5|10319.9|10304.9|10318.3|10303.3|8
1634136230000|2021-10-13 14:43:50|||||||||1
1634136240000|2021-10-13 14:44:00|10318.9|10303.9|10320.4|10305.4|10320.4|10305.4|10316.8|10301.8|8
1634136250000|2021-10-13 14:44:10|10320.7|10305.7|10319.8|10304.8|10320.7|10305.7|10319.8|10304.8|3
1634136260000|2021-10-13 14:44:20|||||||||1
1634136270000|2021-10-13 14:44:30|10319.1|10304.1|10315.9|10300.9|10319.1|10304.1|10315.9|10300.9|30
1634136280000|2021-10-13 14:44:40|10316.1|10301.1|10319.3|10304.3|10319.6|10304.6|10316.1|10301.1|5
1634136290000|2021-10-13 14:44:50|10319.9|10304.9|10318.9|10303.9|10321.4|10306.4|10318.9|10303.9|5
1634136300000|2021-10-13 14:45:00|10317.8|10302.8|10316.6|10301.6|10317.8|10302.8|10316.1|10301.1|5
1634136310000|2021-10-13 14:45:10|10318.7|10303.7|10326|10311|10326|10311|10318.7|10303.7|20
1634136320000|2021-10-13 14:45:20|10326.7|10311.7|10328.3|10313.3|10330|10315|10326.7|10311.7|19
1634136330000|2021-10-13 14:45:30|10328.2|10313.2|10328.9|10313.9|10328.9|10313.9|10328.2|10313.2|8
1634136340000|2021-10-13 14:45:40|10328.2|10313.2|10322|10307|10328.2|10313.2|10322|10307|9
1634136350000|2021-10-13 14:45:50|10321.7|10306.7|10318.8|10303.8|10321.7|10306.7|10318.8|10303.8|6
1634136360000|2021-10-13 14:46:00|10318.4|10303.4|10317.8|10302.8|10318.8|10303.8|10316.4|10301.4|5
1634136370000|2021-10-13 14:46:10|10317.3|10302.3|10315.8|10300.8|10317.8|10302.8|10315.5|10300.5|11
1634136380000|2021-10-13 14:46:20|10315.5|10300.5|10314.4|10299.4|10315.5|10300.5|10314.1|10299.1|78
1634136390000|2021-10-13 14:46:30|10314.1|10299.1|10308.9|10293.9|10314.1|10299.1|10308.9|10293.9|5
1634136400000|2021-10-13 14:46:40|10309.1|10294.1|10306.2|10291.2|10309.1|10294.1|10306.2|10291.2|17
1634136410000|2021-10-13 14:46:50|10312.4|10297.4|10312.6|10297.6|10313.1|10298.1|10312.4|10297.4|8
1634136420000|2021-10-13 14:47:00|10312.9|10297.9|10317.6|10302.6|10317.6|10302.6|10312.9|10297.9|4
1634136430000|2021-10-13 14:47:10|10317.3|10302.3|10320.6|10305.6|10320.6|10305.6|10317.3|10302.3|5
1634136440000|2021-10-13 14:47:20|10321.6|10306.6|10321.1|10306.1|10321.6|10306.6|10320.6|10305.6|1
1634136450000|2021-10-13 14:47:30|||||||||1
1634136460000|2021-10-13 14:47:40|10323.6|10308.6|10325.3|10310.3|10325.3|10310.3|10323.6|10308.6|6
1634136470000|2021-10-13 14:47:50|10327.9|10312.9|10335.1|10320.1|10336|10321|10327.9|10312.9|9
1634136480000|2021-10-13 14:48:00|10331.6|10316.6|10330.7|10315.7|10333.6|10318.6|10330.7|10315.7|7
1634136490000|2021-10-13 14:48:10|10329.7|10314.7|10326.1|10311.1|10329.7|10314.7|10326.1|10311.1|1
1634136500000|2021-10-13 14:48:20|10325.1|10310.1|10323.8|10308.8|10325.1|10310.1|10323.8|10308.8|1
1634136510000|2021-10-13 14:48:30|10322.8|10307.8|10320|10305|10322.8|10307.8|10320|10305|2
1634136520000|2021-10-13 14:48:40|10323.3|10308.3|10329.3|10314.3|10329.8|10314.8|10323.3|10308.3|7
1634136530000|2021-10-13 14:48:50|||||||||1
1634136540000|2021-10-13 14:49:00|10326.8|10311.8|10326.8|10311.8|10326.8|10311.8|10326.8|10311.8|0
1634136550000|2021-10-13 14:49:10|10327.1|10312.1|10332.6|10317.6|10332.6|10317.6|10327.1|10312.1|7
1634136560000|2021-10-13 14:49:20|10332.3|10317.3|10332.3|10317.3|10332.3|10317.3|10332.3|10317.3|2
1634136570000|2021-10-13 14:49:30|10331.3|10316.3|10327|10312|10331.3|10316.3|10327|10312|2
1634136580000|2021-10-13 14:49:40|10328.5|10313.5|10327.7|10312.7|10328.8|10313.8|10327.7|10312.7|4
1634136590000|2021-10-13 14:49:50|10328.5|10313.5|10329.6|10314.6|10329.6|10314.6|10328.3|10313.3|1
1634136600000|2021-10-13 14:50:00|10329.5|10314.5|10329.5|10314.5|10329.5|10314.5|10329.5|10314.5|0
1634136620000|2021-10-13 14:50:20|10329.1|10314.1|10327.5|10312.5|10329.1|10314.1|10327.5|10312.5|1
1634136630000|2021-10-13 14:50:30|10329.1|10314.1|10327.2|10312.2|10329.4|10314.4|10325.2|10310.2|17
1634136640000|2021-10-13 14:50:40|10327.4|10312.4|10327|10312|10327.4|10312.4|10327|10312|5
1634136650000|2021-10-13 14:50:50|10328.6|10313.6|10339.4|10324.4|10340.7|10325.7|10328.6|10313.6|18
1634136660000|2021-10-13 14:51:00|10340.3|10325.3|10336.3|10321.3|10340.3|10325.3|10336.3|10321.3|1
1634136670000|2021-10-13 14:51:10|10336|10321|10332|10317|10336|10321|10332|10317|6
1634136680000|2021-10-13 14:51:20|10331.5|10316.5|10331.4|10316.4|10331.5|10316.5|10331.4|10316.4|26
1634136690000|2021-10-13 14:51:30|10330.6|10315.6|10327.5|10312.5|10331.4|10316.4|10326.7|10311.7|11
1634136700000|2021-10-13 14:51:40|10327|10312|10321.8|10306.8|10329.5|10314.5|10321.8|10306.8|18
1634136710000|2021-10-13 14:51:50|10322.8|10307.8|10326.8|10311.8|10326.8|10311.8|10318.3|10303.3|18
1634136720000|2021-10-13 14:52:00|10326.9|10311.9|10324.9|10309.9|10326.9|10311.9|10324.9|10309.9|2
1634136730000|2021-10-13 14:52:10|10324.6|10309.6|10323.9|10308.9|10324.6|10309.6|10323.9|10308.9|0
1634136740000|2021-10-13 14:52:20|10323.3|10308.3|10322.9|10307.9|10323.3|10308.3|10322.6|10307.6|3
1634136750000|2021-10-13 14:52:30|10322.5|10307.5|10321.2|10306.2|10322.5|10307.5|10321.2|10306.2|1
1634136760000|2021-10-13 14:52:40|||||||||1
1634136790000|2021-10-13 14:53:10|10321.9|10306.9|10322|10307|10322|10307|10321.9|10306.9|3
1634136800000|2021-10-13 14:53:20|10321.9|10306.9|10322.5|10307.5|10322.5|10307.5|10321.5|10306.5|2
1634136810000|2021-10-13 14:53:30|10322.9|10307.9|10324.7|10309.7|10324.7|10309.7|10322.9|10307.9|9
1634136820000|2021-10-13 14:53:40|10324.3|10309.3|10323.5|10308.5|10324.5|10309.5|10323.5|10308.5|8
1634136830000|2021-10-13 14:53:50|10323.9|10308.9|10325.2|10310.2|10325.2|10310.2|10323.9|10308.9|0
1634136840000|2021-10-13 14:54:00|10325.5|10310.5|10329.7|10314.7|10330|10315|10325.5|10310.5|9
1634136850000|2021-10-13 14:54:10|10330|10315|10330|10315|10330|10315|10330|10315|0
1634136860000|2021-10-13 14:54:20|10329.5|10314.5|10329.5|10314.5|10329.5|10314.5|10329.5|10314.5|0
1634136890000|2021-10-13 14:54:50|||||||||1
1634136900000|2021-10-13 14:55:00|10329.7|10314.7|10330|10315|10330|10315|10329.7|10314.7|0
1634136930000|2021-10-13 14:55:30|10329.5|10314.5|10329.5|10314.5|10329.5|10314.5|10329.5|10314.5|2
1634136950000|2021-10-13 14:55:50|10328|10313|10328|10313|10328|10313|10328|10313|2
1634136960000|2021-10-13 14:56:00|||||||||1
1634136970000|2021-10-13 14:56:10|10327.4|10312.4|10326.5|10311.5|10327.4|10312.4|10326.5|10311.5|2
1634136990000|2021-10-13 14:56:30|10326.4|10311.4|10324.8|10309.8|10326.4|10311.4|10324.5|10309.5|12
1634137000000|2021-10-13 14:56:40|10324.2|10309.2|10324|10309|10324.2|10309.2|10322.5|10307.5|12
1634137010000|2021-10-13 14:56:50|10323.5|10308.5|10324.3|10309.3|10324.3|10309.3|10323.3|10308.3|1
1634137020000|2021-10-13 14:57:00|10329.3|10314.3|10329.1|10314.1|10329.3|10314.3|10329.1|10314.1|10
1634137030000|2021-10-13 14:57:10|10329.7|10314.7|10332.8|10317.8|10333.2|10318.2|10329.7|10314.7|7
1634137040000|2021-10-13 14:57:20|10333.3|10318.3|10333.3|10318.3|10333.3|10318.3|10333|10318|26
1634137050000|2021-10-13 14:57:30|10332.8|10317.8|10330.8|10315.8|10332.8|10317.8|10330.8|10315.8|8
1634137060000|2021-10-13 14:57:40|10330.4|10315.4|10329.9|10314.9|10330.4|10315.4|10329.9|10314.9|1
1634137070000|2021-10-13 14:57:50|||||||||1
1634137080000|2021-10-13 14:58:00|10330.1|10315.1|10334.3|10319.3|10334.3|10319.3|10330.1|10315.1|5
1634137090000|2021-10-13 14:58:10|||||||||3
1634137100000|2021-10-13 14:58:20|10334.4|10319.4|10334.8|10319.8|10334.8|10319.8|10334.4|10319.4|1
1634137130000|2021-10-13 14:58:50|10335.6|10320.6|10333.8|10318.8|10335.6|10320.6|10332.3|10317.3|23
1634137140000|2021-10-13 14:59:00|10333.6|10318.6|10329.4|10314.4|10333.6|10318.6|10329.3|10314.3|8
1634137150000|2021-10-13 14:59:10|10329.8|10314.8|10331.3|10316.3|10331.3|10316.3|10329.8|10314.8|8
1634137160000|2021-10-13 14:59:20|10331.7|10316.7|10334.3|10319.3|10334.3|10319.3|10331.7|10316.7|8
1634137170000|2021-10-13 14:59:30|10334.7|10319.7|10334.7|10319.7|10334.7|10319.7|10334.7|10319.7|4
1634137180000|2021-10-13 14:59:40|10333.2|10318.2|10331.7|10316.7|10333.2|10318.2|10331.7|10316.7|8
1634137190000|2021-10-13 14:59:50|10333.7|10318.7|10333.7|10318.7|10333.7|10318.7|10333.7|10318.7|3
1634137200000|2021-10-13 15:00:00|10333.6|10318.6|10332.6|10317.6|10333.6|10318.6|10332.6|10317.6|2
1634137220000|2021-10-13 15:00:20|10331|10316|10331|10316|10331|10316|10331|10316|1
1634137230000|2021-10-13 15:00:30|10330|10315|10326.1|10311.1|10330|10315|10326.1|10311.1|0
1634137250000|2021-10-13 15:00:50|10325.6|10310.6|10330|10315|10330|10315|10325|10310|12
1634137260000|2021-10-13 15:01:00|10330.4|10315.4|10331.4|10316.4|10331.4|10316.4|10330.4|10315.4|5
1634137270000|2021-10-13 15:01:10|10331|10316|10329.4|10314.4|10331|10316|10329.4|10314.4|1
1634137280000|2021-10-13 15:01:20|10334.3|10319.3|10341.5|10326.5|10341.5|10326.5|10334.3|10319.3|32
1634137290000|2021-10-13 15:01:30|10341.2|10326.2|10338.9|10323.9|10341.2|10326.2|10337.6|10322.6|1
1634137300000|2021-10-13 15:01:40|10338.7|10323.7|10339.4|10324.4|10339.4|10324.4|10338.4|10323.4|5
1634137310000|2021-10-13 15:01:50|10338.9|10323.9|10339.4|10324.4|10339.4|10324.4|10338.9|10323.9|1
1634137320000|2021-10-13 15:02:00|10338.8|10323.8|10337.9|10322.9|10338.8|10323.8|10337.9|10322.9|2
1634137340000|2021-10-13 15:02:20|10336.2|10321.2|10336.2|10321.2|10336.2|10321.2|10336.2|10321.2|7
1634137350000|2021-10-13 15:02:30|10336.4|10321.4|10335.7|10320.7|10336.7|10321.7|10335.7|10320.7|3
1634137360000|2021-10-13 15:02:40|10336.2|10321.2|10337.7|10322.7|10337.7|10322.7|10336.2|10321.2|9
1634137370000|2021-10-13 15:02:50|10339.2|10324.2|10339.2|10324.2|10339.2|10324.2|10339.2|10324.2|6
1634137380000|2021-10-13 15:03:00|10338.7|10323.7|10338.7|10323.7|10338.7|10323.7|10338.7|10323.7|3
1634137390000|2021-10-13 15:03:10|10337.1|10322.1|10337.2|10322.2|10337.2|10322.2|10337.1|10322.1|8
1634137400000|2021-10-13 15:03:20|10336.4|10321.4|10340.7|10325.7|10341.2|10326.2|10336.4|10321.4|10
1634137410000|2021-10-13 15:03:30|||||||||2
1634137420000|2021-10-13 15:03:40|10340.5|10325.5|10339.9|10324.9|10340.5|10325.5|10339.9|10324.9|2
1634137430000|2021-10-13 15:03:50|10340.7|10325.7|10340.7|10325.7|10340.7|10325.7|10340.7|10325.7|4
1634137440000|2021-10-13 15:04:00|10341.2|10326.2|10341.2|10326.2|10341.2|10326.2|10341.2|10326.2|4
1634137450000|2021-10-13 15:04:10|||||||||1
1634137460000|2021-10-13 15:04:20|10343.5|10328.5|10341.4|10326.4|10343.5|10328.5|10341.4|10326.4|19
1634137470000|2021-10-13 15:04:30|||||||||1
1634137480000|2021-10-13 15:04:40|10341.2|10326.2|10339.7|10324.7|10341.2|10326.2|10339.7|10324.7|1
1634137490000|2021-10-13 15:04:50|||||||||3
1634137500000|2021-10-13 15:05:00|10339.9|10324.9|10347.9|10332.9|10348.4|10333.4|10339.9|10324.9|13
1634137510000|2021-10-13 15:05:10|10346|10331|10346.4|10331.4|10346.4|10331.4|10345.4|10330.4|6
1634137520000|2021-10-13 15:05:20|10346.5|10331.5|10347|10332|10348.2|10333.2|10346.5|10331.5|6
1634137530000|2021-10-13 15:05:30|10346.9|10331.9|10346.9|10331.9|10346.9|10331.9|10346.9|10331.9|0
1634137540000|2021-10-13 15:05:40|10347.2|10332.2|10347.9|10332.9|10347.9|10332.9|10346.7|10331.7|1
1634137550000|2021-10-13 15:05:50|10347.4|10332.4|10347.7|10332.7|10347.7|10332.7|10347.4|10332.4|2
1634137560000|2021-10-13 15:06:00|10347.4|10332.4|10347.4|10332.4|10347.4|10332.4|10347.4|10332.4|0
1634137570000|2021-10-13 15:06:10|10347.7|10332.7|10352|10337|10352|10337|10347.7|10332.7|4
1634137580000|2021-10-13 15:06:20|10352.4|10337.4|10352.7|10337.7|10355.1|10340.1|10352.4|10337.4|21
1634137590000|2021-10-13 15:06:30|10351.7|10336.7|10350.7|10335.7|10351.7|10336.7|10350.7|10335.7|0
1634137600000|2021-10-13 15:06:40|10351.4|10336.4|10350.9|10335.9|10351.4|10336.4|10350.9|10335.9|0
1634137610000|2021-10-13 15:06:50|10351.1|10336.1|10352.2|10337.2|10352.2|10337.2|10351.1|10336.1|5
1634137620000|2021-10-13 15:07:00|10352.7|10337.7|10352.7|10337.7|10352.7|10337.7|10352.7|10337.7|0
1634137630000|2021-10-13 15:07:10|10351.5|10336.5|10351.5|10336.5|10351.5|10336.5|10351.5|10336.5|2
1634137640000|2021-10-13 15:07:20|10352.1|10337.1|10353|10338|10353|10338|10352.1|10337.1|2
1634137650000|2021-10-13 15:07:30|10353.5|10338.5|10355.2|10340.2|10355.2|10340.2|10353.5|10338.5|1
1634137660000|2021-10-13 15:07:40|10356.1|10341.1|10356.7|10341.7|10356.7|10341.7|10356.1|10341.1|2
1634137670000|2021-10-13 15:07:50|10353|10338|10353|10338|10353|10338|10353|10338|5
1634137680000|2021-10-13 15:08:00|10353.2|10338.2|10352|10337|10353.2|10338.2|10352|10337|0
1634137690000|2021-10-13 15:08:10|10351.7|10336.7|10350.7|10335.7|10351.7|10336.7|10350.7|10335.7|1
1634137700000|2021-10-13 15:08:20|10351|10336|10351|10336|10351|10336|10351|10336|1
1634137710000|2021-10-13 15:08:30|10351.4|10336.4|10349.4|10334.4|10351.4|10336.4|10349.4|10334.4|4
1634137730000|2021-10-13 15:08:50|10344.9|10329.9|10343.9|10328.9|10344.9|10329.9|10343.9|10328.9|2
1634137740000|2021-10-13 15:09:00|10335.3|10320.3|10330.6|10315.6|10335.3|10320.3|10328.8|10313.8|52
1634137750000|2021-10-13 15:09:10|10330.5|10315.5|10330.6|10315.6|10330.6|10315.6|10330.1|10315.1|2
1634137760000|2021-10-13 15:09:20|10331.3|10316.3|10325.8|10310.8|10331.3|10316.3|10325.8|10310.8|6
1634137770000|2021-10-13 15:09:30|10324.8|10309.8|10324.8|10309.8|10324.8|10309.8|10324.8|10309.8|6
1634137780000|2021-10-13 15:09:40|10327|10312|10330.1|10315.1|10330.1|10315.1|10327|10312|7
1634137800000|2021-10-13 15:10:00|10329.8|10314.8|10330.3|10315.3|10330.3|10315.3|10329.3|10314.3|14
1634137810000|2021-10-13 15:10:10|10330.6|10315.6|10330.6|10315.6|10330.6|10315.6|10330.6|10315.6|3
1634137820000|2021-10-13 15:10:20|10330.8|10315.8|10331.1|10316.1|10331.1|10316.1|10330.8|10315.8|2
1634137830000|2021-10-13 15:10:30|10333.1|10318.1|10334.3|10319.3|10334.6|10319.6|10333.1|10318.1|3
1634137840000|2021-10-13 15:10:40|10334.6|10319.6|10334.6|10319.6|10334.6|10319.6|10334.1|10319.1|2
1634137850000|2021-10-13 15:10:50|10334.8|10319.8|10336|10321|10336|10321|10334.8|10319.8|2
1634137860000|2021-10-13 15:11:00|10334|10319|10334|10319|10334|10319|10334|10319|2
1634137870000|2021-10-13 15:11:10|||||||||3
1634137900000|2021-10-13 15:11:40|10333.5|10318.5|10331.6|10316.6|10333.5|10318.5|10331.6|10316.6|5
1634137910000|2021-10-13 15:11:50|10330.6|10315.6|10330.6|10315.6|10330.6|10315.6|10330.6|10315.6|1
1634137920000|2021-10-13 15:12:00|10329.1|10314.1|10323.8|10308.8|10329.1|10314.1|10323.8|10308.8|19
1634137930000|2021-10-13 15:12:10|||||||||2
1634137950000|2021-10-13 15:12:30|10324.8|10309.8|10326.1|10311.1|10326.1|10311.1|10324.8|10309.8|3
1634137960000|2021-10-13 15:12:40|10326.3|10311.3|10327.7|10312.7|10328.2|10313.2|10326.3|10311.3|5
1634137970000|2021-10-13 15:12:50|10328.3|10313.3|10328.1|10313.1|10330.5|10315.5|10328.1|10313.1|7
1634137980000|2021-10-13 15:13:00|10327.8|10312.8|10326.8|10311.8|10327.8|10312.8|10326.8|10311.8|4
1634137990000|2021-10-13 15:13:10|||||||||1
1634138000000|2021-10-13 15:13:20|10327|10312|10328.5|10313.5|10328.5|10313.5|10327|10312|1
1634138010000|2021-10-13 15:13:30|10328.8|10313.8|10328.8|10313.8|10328.8|10313.8|10328.8|10313.8|0
1634138030000|2021-10-13 15:13:50|10329.1|10314.1|10329.6|10314.6|10329.6|10314.6|10328.8|10313.8|2
1634138040000|2021-10-13 15:14:00|10329.3|10314.3|10332.3|10317.3|10332.3|10317.3|10329.3|10314.3|9
1634138050000|2021-10-13 15:14:10|10332.6|10317.6|10332.3|10317.3|10332.6|10317.6|10332.3|10317.3|4
1634138070000|2021-10-13 15:14:30|10332.8|10317.8|10333.8|10318.8|10333.8|10318.8|10332.8|10317.8|0
1634138080000|2021-10-13 15:14:40|10332.8|10317.8|10332.3|10317.3|10332.8|10317.8|10332.3|10317.3|3
1634138090000|2021-10-13 15:14:50|10332.1|10317.1|10331.8|10316.8|10332.1|10317.1|10331.3|10316.3|1
1634138100000|2021-10-13 15:15:00|10332.1|10317.1|10330.8|10315.8|10332.1|10317.1|10330.3|10315.3|6
1634138110000|2021-10-13 15:15:10|10331.8|10316.8|10330.8|10315.8|10341.3|10326.3|10330.8|10315.8|9
1634138120000|2021-10-13 15:15:20|10330.5|10315.5|10330.3|10315.3|10330.5|10315.5|10330.3|10315.3|2
1634138140000|2021-10-13 15:15:40|10336|10321|10334.8|10319.8|10336.6|10321.6|10334.8|10319.8|23
1634138150000|2021-10-13 15:15:50|10334.5|10319.5|10333.5|10318.5|10334.5|10319.5|10333.5|10318.5|0
1634138160000|2021-10-13 15:16:00|10333.1|10318.1|10335.3|10320.3|10335.3|10320.3|10332.5|10317.5|3
1634138170000|2021-10-13 15:16:10|10335|10320|10335|10320|10335|10320|10335|10320|1
1634138180000|2021-10-13 15:16:20|10334.6|10319.6|10334|10319|10334.6|10319.6|10334|10319|0
1634138190000|2021-10-13 15:16:30|10334.3|10319.3|10334|10319|10334.8|10319.8|10334|10319|4
1634138200000|2021-10-13 15:16:40|||||||||2
1634138210000|2021-10-13 15:16:50|10334.5|10319.5|10337|10322|10337|10322|10334.5|10319.5|8
1634138220000|2021-10-13 15:17:00|10337.5|10322.5|10338.8|10323.8|10338.8|10323.8|10337.5|10322.5|6
1634138230000|2021-10-13 15:17:10|10339.1|10324.1|10339.1|10324.1|10339.1|10324.1|10339.1|10324.1|0
1634138240000|2021-10-13 15:17:20|10338.8|10323.8|10338.8|10323.8|10338.8|10323.8|10338.8|10323.8|7
1634138260000|2021-10-13 15:17:40|10338.5|10323.5|10338.1|10323.1|10338.8|10323.8|10338.1|10323.1|2
1634138270000|2021-10-13 15:17:50|||||||||2
1634138280000|2021-10-13 15:18:00|||||||||1
1634138290000|2021-10-13 15:18:10|||||||||1
1634138310000|2021-10-13 15:18:30|||||||||1
1634138320000|2021-10-13 15:18:40|||||||||1
1634138330000|2021-10-13 15:18:50|10337.6|10322.6|10337.8|10322.8|10337.8|10322.8|10337.6|10322.6|3
1634138340000|2021-10-13 15:19:00|10329.8|10314.8|10331.6|10316.6|10331.6|10316.6|10329.2|10314.2|9
1634138350000|2021-10-13 15:19:10|10331.3|10316.3|10329.3|10314.3|10331.3|10316.3|10329.3|10314.3|2
1634138360000|2021-10-13 15:19:20|10329.2|10314.2|10333.3|10318.3|10333.3|10318.3|10329.2|10314.2|12
1634138370000|2021-10-13 15:19:30|10332.3|10317.3|10332.3|10317.3|10332.3|10317.3|10332.3|10317.3|1
1634138380000|2021-10-13 15:19:40|||||||||1
1634138390000|2021-10-13 15:19:50|10333.3|10318.3|10333.3|10318.3|10333.8|10318.8|10333.3|10318.3|136
1634138400000|2021-10-13 15:20:00|10333.6|10318.6|10333.6|10318.6|10333.6|10318.6|10333.6|10318.6|2
1634138410000|2021-10-13 15:20:10|||||||||2
1634138420000|2021-10-13 15:20:20|10334|10319|10334|10319|10334|10319|10334|10319|4
1634138430000|2021-10-13 15:20:30|10333.6|10318.6|10333.6|10318.6|10333.6|10318.6|10333.6|10318.6|2
1634138440000|2021-10-13 15:20:40|10334|10319|10333.6|10318.6|10334|10319|10333.6|10318.6|5
1634138450000|2021-10-13 15:20:50|10334|10319|10337.2|10322.2|10337.2|10322.2|10334|10319|11
1634138460000|2021-10-13 15:21:00|10337.3|10322.3|10337.7|10322.7|10337.7|10322.7|10337.3|10322.3|3
1634138470000|2021-10-13 15:21:10|10337.3|10322.3|10336.7|10321.7|10337.3|10322.3|10336.7|10321.7|1
1634138480000|2021-10-13 15:21:20|10336.2|10321.2|10336.2|10321.2|10336.2|10321.2|10336.2|10321.2|0
1634138500000|2021-10-13 15:21:40|10335.7|10320.7|10335.7|10320.7|10335.7|10320.7|10335.7|10320.7|4
1634138510000|2021-10-13 15:21:50|10335.3|10320.3|10335.3|10320.3|10335.3|10320.3|10335.3|10320.3|1
1634138520000|2021-10-13 15:22:00|10334.8|10319.8|10333.8|10318.8|10334.8|10319.8|10333.8|10318.8|2
1634138530000|2021-10-13 15:22:10|||||||||2
1634138540000|2021-10-13 15:22:20|10332.8|10317.8|10331.3|10316.3|10332.8|10317.8|10331.3|10316.3|5
1634138550000|2021-10-13 15:22:30|10333|10318|10333.5|10318.5|10333.5|10318.5|10333|10318|2
1634138560000|2021-10-13 15:22:40|||||||||1
1634138570000|2021-10-13 15:22:50|10333.8|10318.8|10333.5|10318.5|10333.8|10318.8|10333.5|10318.5|1
1634138580000|2021-10-13 15:23:00|10333.8|10318.8|10333.8|10318.8|10333.8|10318.8|10333.6|10318.6|0
1634138590000|2021-10-13 15:23:10|10333.6|10318.6|10332.5|10317.5|10333.6|10318.6|10332.5|10317.5|3
1634138600000|2021-10-13 15:23:20|10332.4|10317.4|10331.4|10316.4|10332.4|10317.4|10331.4|10316.4|3
1634138610000|2021-10-13 15:23:30|10330.4|10315.4|10326.4|10311.4|10330.4|10315.4|10325.9|10310.9|12
1634138630000|2021-10-13 15:23:50|10326.1|10311.1|10325.9|10310.9|10326.1|10311.1|10325.9|10310.9|2
1634138640000|2021-10-13 15:24:00|10325.6|10310.6|10326.3|10311.3|10326.3|10311.3|10325.6|10310.6|2
1634138650000|2021-10-13 15:24:10|10323.8|10308.8|10326.9|10311.9|10326.9|10311.9|10323.4|10308.4|6
1634138660000|2021-10-13 15:24:20|10327.6|10312.6|10327.3|10312.3|10327.8|10312.8|10327.3|10312.3|4
1634138670000|2021-10-13 15:24:30|10329.8|10314.8|10329.8|10314.8|10330.3|10315.3|10329.8|10314.8|1
1634138680000|2021-10-13 15:24:40|10329.3|10314.3|10329.3|10314.3|10329.3|10314.3|10329.3|10314.3|1
1634138700000|2021-10-13 15:25:00|10328.9|10313.9|10328.4|10313.4|10328.9|10313.9|10328.4|10313.4|1
1634138710000|2021-10-13 15:25:10|10328.1|10313.1|10328.1|10313.1|10328.1|10313.1|10328.1|10313.1|2
1634138720000|2021-10-13 15:25:20|||||||||2
1634138740000|2021-10-13 15:25:40|10328.4|10313.4|10328.4|10313.4|10328.4|10313.4|10328.4|10313.4|2
1634138750000|2021-10-13 15:25:50|10328.1|10313.1|10328.1|10313.1|10328.1|10313.1|10328.1|10313.1|1
1634138760000|2021-10-13 15:26:00|||||||||2
1634138770000|2021-10-13 15:26:10|||||||||2
1634138780000|2021-10-13 15:26:20|10330.6|10315.6|10328.6|10313.6|10330.6|10315.6|10328.6|10313.6|3
1634138790000|2021-10-13 15:26:30|10329.6|10314.6|10331.8|10316.8|10331.8|10316.8|10329.6|10314.6|6
1634138800000|2021-10-13 15:26:40|10331.6|10316.6|10330.6|10315.6|10331.6|10316.6|10330.6|10315.6|3
1634138810000|2021-10-13 15:26:50|10330.3|10315.3|10330.3|10315.3|10330.3|10315.3|10330.3|10315.3|1
1634138820000|2021-10-13 15:27:00|10329.3|10314.3|10328.1|10313.1|10329.3|10314.3|10328.1|10313.1|1
1634138830000|2021-10-13 15:27:10|10327.8|10312.8|10327.3|10312.3|10327.8|10312.8|10327.3|10312.3|1
1634138840000|2021-10-13 15:27:20|10326.4|10311.4|10326.4|10311.4|10326.4|10311.4|10326.3|10311.3|1
1634138850000|2021-10-13 15:27:30|10326.3|10311.3|10320.4|10305.4|10326.4|10311.4|10320.2|10305.2|19
1634138860000|2021-10-13 15:27:40|10319.4|10304.4|10314.6|10299.6|10319.4|10304.4|10314.6|10299.6|7
1634138870000|2021-10-13 15:27:50|||||||||3
1634138880000|2021-10-13 15:28:00|10314.1|10299.1|10314.6|10299.6|10314.6|10299.6|10314.1|10299.1|6
1634138890000|2021-10-13 15:28:10|10316.8|10301.8|10317.6|10302.6|10318.1|10303.1|10316.8|10301.8|18
1634138900000|2021-10-13 15:28:20|||||||||1
1634138910000|2021-10-13 15:28:30|10317|10302|10316.1|10301.1|10317|10302|10316.1|10301.1|1
1634138920000|2021-10-13 15:28:40|||||||||3
1634138930000|2021-10-13 15:28:50|10315.7|10300.7|10315.1|10300.1|10315.7|10300.7|10315.1|10300.1|1
1634138940000|2021-10-13 15:29:00|10314.7|10299.7|10315.1|10300.1|10315.1|10300.1|10314.4|10299.4|4
1634138950000|2021-10-13 15:29:10|10315.2|10300.2|10315.6|10300.6|10315.6|10300.6|10315.2|10300.2|2
1634138960000|2021-10-13 15:29:20|10316.1|10301.1|10315.6|10300.6|10316.1|10301.1|10315.6|10300.6|1
1634138970000|2021-10-13 15:29:30|||||||||2
1634138980000|2021-10-13 15:29:40|||||||||3
1634138990000|2021-10-13 15:29:50|10315.1|10300.1|10315.1|10300.1|10315.1|10300.1|10315.1|10300.1|4
1634139000000|2021-10-13 15:30:00|10312.7|10297.7|10312.7|10297.7|10312.7|10297.7|10312.7|10297.7|15
1634139010000|2021-10-13 15:30:10|10310.1|10295.1|10289.2|10274.2|10310.1|10295.1|10288.9|10273.9|141
1634139020000|2021-10-13 15:30:20|10291.2|10276.2|10293.6|10278.6|10293.6|10278.6|10291.2|10276.2|36
1634139030000|2021-10-13 15:30:30|10293.2|10278.2|10293.9|10278.9|10294.2|10279.2|10293.2|10278.2|8
1634139040000|2021-10-13 15:30:40|10293.6|10278.6|10288.1|10273.1|10293.6|10278.6|10288.1|10273.1|7
1634139050000|2021-10-13 15:30:50|10288.4|10273.4|10288.4|10273.4|10288.4|10273.4|10288|10273|1
1634139060000|2021-10-13 15:31:00|10287.4|10272.4|10288.4|10273.4|10288.4|10273.4|10287.4|10272.4|2
1634139070000|2021-10-13 15:31:10|||||||||1
1634139080000|2021-10-13 15:31:20|||||||||1
1634139090000|2021-10-13 15:31:30|10288.2|10273.2|10288.6|10273.6|10288.6|10273.6|10287.1|10272.1|2
1634139100000|2021-10-13 15:31:40|10290.8|10275.8|10291.4|10276.4|10294.4|10279.4|10290.8|10275.8|13
1634139110000|2021-10-13 15:31:50|10291.1|10276.1|10290.6|10275.6|10291.1|10276.1|10290.6|10275.6|3
1634139120000|2021-10-13 15:32:00|10290.1|10275.1|10289.1|10274.1|10290.1|10275.1|10288.6|10273.6|6
1634139130000|2021-10-13 15:32:10|10288.2|10273.2|10288.2|10273.2|10288.2|10273.2|10288.2|10273.2|0
1634139140000|2021-10-13 15:32:20|10286.6|10271.6|10280.7|10265.7|10286.6|10271.6|10280.7|10265.7|8
1634139150000|2021-10-13 15:32:30|10281|10266|10281|10266|10281|10266|10281|10266|1
1634139160000|2021-10-13 15:32:40|10295.8|10270.8|10278.4|10263.4|10295.8|10273.3|10278.4|10263.4|7
1634139170000|2021-10-13 15:32:50|10279.4|10264.4|10279|10264|10279.4|10264.4|10279|10264|6
1634139180000|2021-10-13 15:33:00|10278.7|10263.7|10279|10264|10279|10264|10278.7|10263.7|11
1634139190000|2021-10-13 15:33:10|10278.3|10263.3|10278|10263|10278.3|10263.3|10278|10263|6
1634139200000|2021-10-13 15:33:20|10277.5|10262.5|10260.7|10245.7|10277.5|10262.5|10260.5|10245.5|122
1634139210000|2021-10-13 15:33:30|10261|10246|10271.7|10256.7|10271.7|10256.7|10261|10246|18
1634139220000|2021-10-13 15:33:40|10272.6|10257.6|10274.2|10259.2|10277.7|10262.7|10272.6|10257.6|12
1634139230000|2021-10-13 15:33:50|10271.7|10256.7|10267.2|10252.2|10271.7|10256.7|10267.2|10252.2|7
1634139240000|2021-10-13 15:34:00|10267.4|10252.4|10267.2|10252.2|10267.6|10252.6|10267.2|10252.2|9
1634139250000|2021-10-13 15:34:10|||||||||1
1634139260000|2021-10-13 15:34:20|10268.7|10253.7|10272.4|10257.4|10272.4|10257.4|10268.4|10253.4|15
1634139270000|2021-10-13 15:34:30|10272.7|10257.7|10271.7|10256.7|10272.7|10257.7|10271.7|10256.7|3
1634139280000|2021-10-13 15:34:40|10273.2|10258.2|10273.2|10258.2|10273.2|10258.2|10273.2|10258.2|3
1634139290000|2021-10-13 15:34:50|10272.7|10257.7|10271.7|10256.7|10272.7|10257.7|10271.7|10256.7|2
1634139300000|2021-10-13 15:35:00|10271.1|10256.1|10267.7|10252.7|10271.1|10256.1|10267.7|10252.7|5
1634139310000|2021-10-13 15:35:10|10268.1|10253.1|10264.9|10249.9|10268.4|10253.4|10264.9|10249.9|18
1634139320000|2021-10-13 15:35:20|10263.9|10248.9|10263.9|10248.9|10263.9|10248.9|10263.9|10248.9|9
1634139330000|2021-10-13 15:35:30|10261.7|10246.7|10251.7|10236.7|10261.7|10246.7|10251.7|10236.7|12
1634139340000|2021-10-13 15:35:40|10247|10232|10249|10234|10250.1|10235.1|10245.9|10230.9|11
1634139350000|2021-10-13 15:35:50|10249.4|10234.4|10257|10242|10257.5|10242.5|10249.4|10234.4|7
1634139360000|2021-10-13 15:36:00|10259|10244|10259|10244|10259|10244|10259|10244|1
1634139370000|2021-10-13 15:36:10|10261|10246|10263.7|10248.7|10264|10249|10261|10246|7
1634139380000|2021-10-13 15:36:20|10267.6|10252.6|10272.9|10257.9|10276.4|10261.4|10267.6|10249.9|11
1634139390000|2021-10-13 15:36:30|10272.2|10257.2|10271.5|10256.5|10272.2|10257.2|10271.5|10256.5|3
1634139400000|2021-10-13 15:36:40|||||||||2
1634139410000|2021-10-13 15:36:50|10271.2|10256.2|10269|10254|10271.2|10256.2|10269|10254|4
1634139420000|2021-10-13 15:37:00|||||||||1
1634139430000|2021-10-13 15:37:10|10269.4|10254.4|10272.9|10257.9|10272.9|10257.9|10269.4|10254.4|8
1634139440000|2021-10-13 15:37:20|10273.5|10258.5|10273.1|10258.1|10273.5|10258.5|10272.6|10257.6|9
1634139450000|2021-10-13 15:37:30|10273.7|10258.7|10273.9|10258.9|10273.9|10258.9|10273.7|10258.7|1
1634139460000|2021-10-13 15:37:40|10274.2|10259.2|10277.8|10262.8|10277.8|10262.8|10274.2|10259.2|7
1634139470000|2021-10-13 15:37:50|10278.3|10263.3|10282.3|10267.3|10284.9|10267.4|10278.3|10259.9|5
1634139480000|2021-10-13 15:38:00|10281.6|10266.6|10282.3|10267.3|10282.3|10267.3|10280.6|10265.6|5
1634139490000|2021-10-13 15:38:10|10281.6|10266.6|10281.9|10266.9|10281.9|10266.9|10281.6|10266.6|4
1634139500000|2021-10-13 15:38:20|10281.8|10266.8|10279.4|10264.4|10281.9|10266.9|10279.4|10264.4|4
1634139510000|2021-10-13 15:38:30|10280.4|10265.4|10282|10267|10283.4|10268.4|10280.4|10265.4|9
1634139520000|2021-10-13 15:38:40|10282.3|10267.3|10281.8|10266.8|10282.3|10267.3|10281.8|10266.8|2
1634139530000|2021-10-13 15:38:50|10282|10267|10282.1|10267.1|10282.1|10267.1|10281.6|10266.6|1
1634139550000|2021-10-13 15:39:10|||||||||1
1634139560000|2021-10-13 15:39:20|10282.7|10267.7|10280|10265|10284|10269|10279.1|10264.1|3
1634139570000|2021-10-13 15:39:30|10281.6|10266.6|10288.4|10273.4|10288.8|10273.8|10281.6|10266.6|13
1634139580000|2021-10-13 15:39:40|10289.1|10274.1|10298.4|10283.4|10298.4|10283.4|10288.4|10273.4|11
1634139590000|2021-10-13 15:39:50|10297.8|10282.8|10298.1|10283.1|10298.1|10283.1|10297.8|10282.8|1
1634139600000|2021-10-13 15:40:00|||||||||1
1634139610000|2021-10-13 15:40:10|10297.1|10282.1|10295.1|10280.1|10297.1|10282.1|10295.1|10280.1|3
1634139620000|2021-10-13 15:40:20|10290.9|10275.9|10290.1|10275.1|10290.9|10275.9|10290.1|10275.1|2
1634139630000|2021-10-13 15:40:30|10289|10274|10287.2|10272.2|10289|10274|10286.2|10271.2|14
1634139640000|2021-10-13 15:40:40|10288.5|10273.5|10292.5|10277.5|10292.5|10277.5|10288.5|10273.5|3
1634139650000|2021-10-13 15:40:50|10292.4|10277.4|10291.9|10276.9|10292.4|10277.4|10291.9|10276.9|2
1634139660000|2021-10-13 15:41:00|10291.5|10276.5|10292.7|10277.7|10293.7|10278.7|10291.5|10276.5|1
1634139670000|2021-10-13 15:41:10|10293.1|10278.1|10293.4|10278.4|10293.4|10278.4|10292.7|10277.7|2
1634139680000|2021-10-13 15:41:20|10294.2|10279.2|10293.7|10278.7|10294.2|10279.2|10293.7|10278.7|2
1634139700000|2021-10-13 15:41:40|10294|10279|10294.2|10279.2|10294.2|10279.2|10294|10279|3
1634139710000|2021-10-13 15:41:50|||||||||5
1634139720000|2021-10-13 15:42:00|10297.2|10282.2|10296.6|10281.6|10297.2|10282.2|10296.4|10281.4|4
1634139730000|2021-10-13 15:42:10|10295.9|10280.9|10295.9|10280.9|10295.9|10280.9|10295.9|10280.9|0
1634139740000|2021-10-13 15:42:20|10294.9|10279.9|10294.3|10279.3|10294.9|10279.9|10294.3|10279.3|2
1634139750000|2021-10-13 15:42:30|10293.9|10278.9|10292.9|10277.9|10293.9|10278.9|10292.9|10277.9|1
1634139760000|2021-10-13 15:42:40|10293.3|10278.3|10293.3|10278.3|10293.3|10278.3|10293.3|10278.3|1
1634139770000|2021-10-13 15:42:50|10292.9|10277.9|10293.1|10278.1|10293.1|10278.1|10292.6|10277.6|3
1634139780000|2021-10-13 15:43:00|||||||||2
1634139790000|2021-10-13 15:43:10|10295.1|10280.1|10295.1|10280.1|10295.1|10280.1|10295.1|10280.1|5
1634139800000|2021-10-13 15:43:20|||||||||1
1634139810000|2021-10-13 15:43:30|||||||||1
1634139820000|2021-10-13 15:43:40|10295.9|10280.9|10295.1|10280.1|10295.9|10280.9|10295.1|10280.1|3
1634139830000|2021-10-13 15:43:50|||||||||2
1634139840000|2021-10-13 15:44:00|10294.6|10279.6|10294.6|10279.6|10294.6|10279.6|10294.6|10279.6|1
1634139860000|2021-10-13 15:44:20|||||||||2
1634139870000|2021-10-13 15:44:30|10295.3|10280.3|10299.3|10284.3|10299.6|10284.6|10295.3|10280.3|5
1634139880000|2021-10-13 15:44:40|10301.5|10286.5|10305.3|10290.3|10305.3|10290.3|10301.5|10286.5|4
1634139890000|2021-10-13 15:44:50|10306.6|10291.6|10306.6|10291.6|10306.6|10291.6|10306.6|10291.6|1
1634139900000|2021-10-13 15:45:00|10307.1|10292.1|10306.1|10291.1|10311.1|10296.1|10306.1|10291.1|5
1634139910000|2021-10-13 15:45:10|10306.3|10291.3|10306.9|10291.9|10307.4|10292.4|10306.3|10291.3|1
1634139920000|2021-10-13 15:45:20|10306.1|10291.1|10303.1|10288.1|10306.1|10291.1|10303.1|10288.1|1
1634139930000|2021-10-13 15:45:30|10302.9|10287.9|10303.1|10288.1|10303.1|10288.1|10302.6|10287.6|2
1634139940000|2021-10-13 15:45:40|10302.6|10287.6|10303.1|10288.1|10303.6|10288.6|10302.6|10287.6|10
1634139950000|2021-10-13 15:45:50|||||||||2
1634139960000|2021-10-13 15:46:00|10302.1|10287.1|10307.6|10292.6|10307.6|10292.6|10302.1|10287.1|10
1634139990000|2021-10-13 15:46:30|||||||||3
1634140000000|2021-10-13 15:46:40|||||||||2
1634140010000|2021-10-13 15:46:50|10302.4|10287.4|10302.1|10287.1|10302.4|10287.4|10302.1|10287.1|16
1634140020000|2021-10-13 15:47:00|10303.1|10288.1|10302.6|10287.6|10303.6|10288.6|10302.6|10287.6|3
1634140030000|2021-10-13 15:47:10|10301.6|10286.6|10302.3|10287.3|10302.3|10287.3|10301.6|10286.6|2
1634140040000|2021-10-13 15:47:20|10303.3|10288.3|10307.9|10292.9|10308.1|10293.1|10303.3|10288.3|3
1634140050000|2021-10-13 15:47:30|10307.6|10292.6|10312.4|10297.4|10312.4|10297.4|10307.6|10292.6|5
1634140060000|2021-10-13 15:47:40|10313.9|10298.9|10314.2|10299.2|10314.6|10299.6|10313.9|10298.9|1
1634140070000|2021-10-13 15:47:50|10313.9|10298.9|10322.5|10307.5|10322.5|10307.5|10313.9|10298.9|3
1634140080000|2021-10-13 15:48:00|10322.8|10307.8|10322.8|10307.8|10322.8|10307.8|10322.8|10307.8|4
1634140090000|2021-10-13 15:48:10|10323.9|10308.9|10323.9|10308.9|10323.9|10308.9|10323.9|10308.9|0
1634140110000|2021-10-13 15:48:30|10323.7|10308.7|10323.9|10308.9|10323.9|10308.9|10323.4|10308.4|6
1634140120000|2021-10-13 15:48:40|10324.1|10309.1|10324.9|10309.9|10324.9|10309.9|10323.8|10308.8|3
1634140130000|2021-10-13 15:48:50|||||||||12
1634140140000|2021-10-13 15:49:00|10326.1|10311.1|10326.1|10311.1|10327.7|10312.7|10326.1|10311.1|6
1634140150000|2021-10-13 15:49:10|||||||||1
1634140160000|2021-10-13 15:49:20|10325.9|10310.9|10334.9|10319.9|10334.9|10319.9|10325.9|10310.9|3
1634140170000|2021-10-13 15:49:30|10338.1|10323.1|10338.6|10323.6|10338.6|10323.6|10338.1|10323.1|2
1634140180000|2021-10-13 15:49:40|10338|10323|10335.3|10320.3|10341.1|10326.1|10335.3|10320.3|12
1634140190000|2021-10-13 15:49:50|10336.5|10321.5|10338.5|10323.5|10338.5|10323.5|10336.5|10321.5|2
1634140200000|2021-10-13 15:50:00|10339.1|10324.1|10349.7|10334.7|10349.7|10334.7|10336.3|10321.3|10
1634140210000|2021-10-13 15:50:10|10349.3|10334.3|10342.3|10327.3|10349.7|10334.7|10340.2|10325.2|27
1634140220000|2021-10-13 15:50:20|10342|10327|10341.8|10326.8|10342|10327|10341.8|10326.8|1
1634140230000|2021-10-13 15:50:30|10347.6|10332.6|10351.2|10336.2|10351.2|10336.2|10347.6|10332.6|1
1634140240000|2021-10-13 15:50:40|10345.7|10330.7|10344.4|10329.4|10346|10331|10344.4|10329.4|9
1634140250000|2021-10-13 15:50:50|10344|10329|10341.2|10326.2|10344|10329|10341.2|10326.2|2
1634140260000|2021-10-13 15:51:00|10341.5|10326.5|10343.4|10328.4|10343.4|10328.4|10341|10326|1
1634140270000|2021-10-13 15:51:10|10342.1|10327.1|10339.8|10324.8|10343.2|10328.2|10339.8|10324.8|6
1634140280000|2021-10-13 15:51:20|10339.5|10324.5|10339.5|10324.5|10339.5|10324.5|10339.5|10324.5|1
1634140290000|2021-10-13 15:51:30|10338.6|10323.6|10337|10322|10338.6|10323.6|10336.7|10321.7|4
1634140300000|2021-10-13 15:51:40|10337.7|10322.7|10335.6|10320.6|10338|10323|10335.3|10320.3|8
1634140310000|2021-10-13 15:51:50|10335.5|10320.5|10335.3|10320.3|10335.5|10320.5|10335.3|10320.3|3
1634140320000|2021-10-13 15:52:00|10335.5|10320.5|10335.5|10320.5|10335.5|10320.5|10335.3|10320.3|0
1634140330000|2021-10-13 15:52:10|||||||||1
1634140340000|2021-10-13 15:52:20|10335.6|10320.6|10335.6|10320.6|10336.1|10321.1|10335.6|10320.6|7
1634140350000|2021-10-13 15:52:30|10336.4|10321.4|10336.3|10321.3|10336.4|10321.4|10336.3|10321.3|6
1634140360000|2021-10-13 15:52:40|10336.9|10321.9|10336.8|10321.8|10337.1|10322.1|10336.8|10321.8|7
1634140370000|2021-10-13 15:52:50|10336.6|10321.6|10336.1|10321.1|10336.6|10321.6|10336.1|10321.1|1
1634140380000|2021-10-13 15:53:00|10335.8|10320.8|10336|10321|10336|10321|10335.8|10320.8|1
1634140390000|2021-10-13 15:53:10|10335.8|10320.8|10335.6|10320.6|10336|10321|10335.6|10320.6|2
1634140400000|2021-10-13 15:53:20|10334.6|10319.6|10334.6|10319.6|10334.6|10319.6|10334.6|10319.6|1
1634140410000|2021-10-13 15:53:30|10333.9|10318.9|10335.6|10320.6|10335.6|10320.6|10332.4|10317.4|13
1634140420000|2021-10-13 15:53:40|10337.9|10322.9|10339.3|10324.3|10339.3|10324.3|10337.9|10322.9|1
1634140430000|2021-10-13 15:53:50|||||||||2
1634140440000|2021-10-13 15:54:00|10339|10324|10339.3|10324.3|10339.3|10324.3|10339|10324|6
1634140450000|2021-10-13 15:54:10|10339|10324|10339|10324|10339|10324|10339|10324|1
1634140470000|2021-10-13 15:54:30|10339.3|10324.3|10339.6|10324.6|10339.6|10324.6|10339.3|10324.3|1
1634140480000|2021-10-13 15:54:40|10340.3|10325.3|10340.3|10325.3|10340.3|10325.3|10340.3|10325.3|2
1634140490000|2021-10-13 15:54:50|10340.8|10325.8|10341.5|10326.5|10341.5|10326.5|10340.8|10325.8|1
1634140500000|2021-10-13 15:55:00|10345.5|10330.5|10344.8|10329.8|10346|10331|10344.8|10329.8|7
1634140510000|2021-10-13 15:55:10|||||||||2
1634140520000|2021-10-13 15:55:20|10344.5|10329.5|10344.5|10329.5|10344.5|10329.5|10344.5|10329.5|1
1634140530000|2021-10-13 15:55:30|||||||||1
1634140540000|2021-10-13 15:55:40|10344.2|10329.2|10343.8|10328.8|10344.2|10329.2|10343.8|10328.8|2
1634140550000|2021-10-13 15:55:50|10343.2|10328.2|10343.2|10328.2|10343.2|10328.2|10343.2|10328.2|2
1634140560000|2021-10-13 15:56:00|10343|10328|10342.7|10327.7|10343|10328|10342.7|10327.7|2
1634140570000|2021-10-13 15:56:10|10342.4|10327.4|10342.4|10327.4|10342.4|10327.4|10342.4|10327.4|0
1634140580000|2021-10-13 15:56:20|||||||||1
1634140590000|2021-10-13 15:56:30|||||||||1
1634140600000|2021-10-13 15:56:40|10345.6|10330.6|10351|10336|10351|10336|10345.6|10330.6|13
1634140610000|2021-10-13 15:56:50|||||||||4
1634140620000|2021-10-13 15:57:00|10351.6|10336.6|10352|10337|10352.5|10337.5|10351.6|10336.6|2
1634140630000|2021-10-13 15:57:10|10351|10336|10352.5|10337.5|10352.5|10337.5|10351|10336|1
1634140640000|2021-10-13 15:57:20|||||||||1
1634140660000|2021-10-13 15:57:40|10352.9|10337.9|10353.4|10338.4|10353.4|10338.4|10352.9|10337.9|0
1634140670000|2021-10-13 15:57:50|10354|10339|10354|10339|10354|10339|10354|10339|2
1634140680000|2021-10-13 15:58:00|10353.9|10338.9|10354.4|10339.4|10354.4|10339.4|10353.9|10338.9|1
1634140690000|2021-10-13 15:58:10|10354.2|10339.2|10355.3|10340.3|10355.3|10340.3|10353.9|10338.9|0
1634140710000|2021-10-13 15:58:30|10355|10340|10354.1|10339.1|10355|10340|10354.1|10339.1|5
1634140720000|2021-10-13 15:58:40|10352.8|10337.8|10352.3|10337.3|10353.5|10338.5|10352.3|10337.3|11
1634140730000|2021-10-13 15:58:50|10351.8|10336.8|10349.2|10334.2|10351.8|10336.8|10347.9|10332.9|3
1634140740000|2021-10-13 15:59:00|10349.5|10334.5|10350.5|10335.5|10350.5|10335.5|10349.5|10334.5|3
1634140750000|2021-10-13 15:59:10|10351.1|10336.1|10349.8|10334.8|10351.1|10336.1|10349.8|10334.8|4
1634140760000|2021-10-13 15:59:20|10351.3|10336.3|10351.8|10336.8|10351.8|10336.8|10351.3|10336.3|3
1634140770000|2021-10-13 15:59:30|10352.2|10337.2|10352.7|10337.7|10352.7|10337.7|10352.2|10337.2|1
1634140780000|2021-10-13 15:59:40|10352.3|10337.3|10360.8|10345.8|10360.8|10345.8|10352.3|10337.3|30
1634140790000|2021-10-13 15:59:50|10360.5|10345.5|10357.3|10342.3|10360.5|10345.5|10357.3|10342.3|3
1634140800000|2021-10-13 16:00:00|10357.5|10342.5|10357.8|10342.8|10357.8|10342.8|10357.5|10342.5|2
1634140820000|2021-10-13 16:00:20|10357.6|10342.6|10360.1|10345.1|10360.1|10345.1|10357.3|10342.3|2
1634140830000|2021-10-13 16:00:30|10358.2|10343.2|10357.3|10342.3|10358.2|10343.2|10357.3|10342.3|1
1634140840000|2021-10-13 16:00:40|10360.2|10345.2|10360.8|10345.8|10360.8|10345.8|10360.2|10345.2|40
1634140850000|2021-10-13 16:00:50|10364.5|10349.5|10364.5|10349.5|10364.5|10349.5|10364.5|10349.5|0
1634140860000|2021-10-13 16:01:00|10371.4|10356.4|10374.5|10359.5|10374.5|10359.5|10371.4|10356.4|57
1634140870000|2021-10-13 16:01:10|10374.2|10359.2|10371.7|10356.7|10374.2|10359.2|10371.5|10356.5|4
1634140890000|2021-10-13 16:01:30|10372|10357|10372|10357|10372|10357|10372|10357|2
1634140900000|2021-10-13 16:01:40|10371.7|10356.7|10371.7|10356.7|10371.7|10356.7|10371.7|10356.7|0
1634140910000|2021-10-13 16:01:50|10371.4|10356.4|10366.4|10351.4|10372.4|10356.4|10366.4|10347.4|6
1634140920000|2021-10-13 16:02:00|10365.1|10350.1|10370|10345|10370|10350.1|10359.4|10344.4|3
1634140930000|2021-10-13 16:02:10|10373.5|10348.5|10373|10348|10373.5|10351.7|10362|10347|1
1634140940000|2021-10-13 16:02:20|10367|10352|10366.7|10351.7|10367|10352|10366.7|10351.7|3
1634140950000|2021-10-13 16:02:30|10367|10352|10362.3|10347.3|10367|10352|10362.3|10347.3|0
1634140960000|2021-10-13 16:02:40|10362.2|10347.2|10367|10352|10367|10352|10362.2|10347.2|5
1634140970000|2021-10-13 16:02:50|10368.5|10353.5|10368.5|10353.5|10368.5|10353.5|10368.5|10353.5|0
1634140980000|2021-10-13 16:03:00|10367.8|10352.8|10365.6|10350.6|10367.8|10352.8|10365|10350|5
1634140990000|2021-10-13 16:03:10|10365.9|10350.9|10366|10351|10366.1|10351.1|10365.8|10350.8|5
1634141030000|2021-10-13 16:03:50|10365.5|10350.5|10366|10351|10366|10351|10365.5|10350.5|1
1634141040000|2021-10-13 16:04:00|10365.5|10350.5|10365.5|10350.5|10365.5|10350.5|10365.5|10350.5|0
1634141050000|2021-10-13 16:04:10|10365.4|10350.4|10364.7|10349.7|10366.1|10351.1|10363.9|10348.9|5
1634141060000|2021-10-13 16:04:20|||||||||1
1634141070000|2021-10-13 16:04:30|10365|10350|10365.7|10350.7|10366|10351|10365|10350|1
1634141080000|2021-10-13 16:04:40|10366|10351|10365.9|10350.9|10366|10351|10365.9|10350.9|1
1634141090000|2021-10-13 16:04:50|10366.9|10351.9|10368.4|10353.4|10368.4|10353.4|10366.9|10351.9|7
1634141100000|2021-10-13 16:05:00|10367.9|10352.9|10366.8|10351.8|10371.4|10356.4|10365.9|10350.9|3
1634141110000|2021-10-13 16:05:10|10365.9|10350.9|10365.9|10350.9|10365.9|10350.9|10365.9|10350.9|0
1634141120000|2021-10-13 16:05:20|10366.4|10351.4|10362.9|10347.9|10366.4|10351.4|10362.9|10347.9|2
1634141130000|2021-10-13 16:05:30|10361.4|10346.4|10363.2|10348.2|10363.7|10348.7|10359.9|10344.9|7
1634141140000|2021-10-13 16:05:40|10363.4|10348.4|10364.2|10349.2|10364.2|10349.2|10363.2|10348.2|3
1634141150000|2021-10-13 16:05:50|||||||||1
1634141160000|2021-10-13 16:06:00|10367.9|10352.9|10371.4|10356.4|10371.9|10356.9|10367.9|10352.9|3
1634141170000|2021-10-13 16:06:10|10371|10356|10368.5|10353.5|10371|10356|10368.4|10353.4|4
1634141180000|2021-10-13 16:06:20|10368|10353|10367.2|10352.2|10368|10353|10367.2|10352.2|0
1634141190000|2021-10-13 16:06:30|10367.4|10352.4|10368.2|10353.2|10368.2|10353.2|10367.4|10352.4|1
1634141210000|2021-10-13 16:06:50|10369.2|10354.2|10369|10354|10369.2|10354.2|10369|10354|3
1634141220000|2021-10-13 16:07:00|10368.7|10353.7|10364.5|10349.5|10369|10354|10364.5|10349.5|2
1634141230000|2021-10-13 16:07:10|10365.8|10350.8|10365.9|10350.9|10367|10352|10363.5|10348.5|13
1634141250000|2021-10-13 16:07:30|10365.6|10350.6|10365.7|10350.7|10365.7|10350.7|10365.6|10350.6|0
1634141260000|2021-10-13 16:07:40|||||||||1
1634141270000|2021-10-13 16:07:50|10364.9|10349.9|10364.6|10349.6|10364.9|10349.9|10364.6|10349.6|2
1634141280000|2021-10-13 16:08:00|10366.2|10351.2|10369.2|10354.2|10369.2|10354.2|10366.2|10351.2|12
1634141290000|2021-10-13 16:08:10|10369.9|10354.9|10370.9|10355.9|10370.9|10355.9|10369.9|10354.9|6
1634141300000|2021-10-13 16:08:20|10372.2|10357.2|10372.2|10357.2|10372.4|10357.4|10372.2|10357.2|4
1634141310000|2021-10-13 16:08:30|10371.6|10356.6|10374.9|10359.9|10375.9|10360.9|10368|10353|3
1634141320000|2021-10-13 16:08:40|10375.2|10360.2|10369.5|10354.5|10375.2|10360.2|10369.5|10354.5|8
1634141340000|2021-10-13 16:09:00|10369.2|10354.2|10369.2|10354.2|10369.2|10354.2|10369.2|10354.2|0
1634141360000|2021-10-13 16:09:20|10369|10354|10369.4|10354.4|10369.7|10354.7|10369|10354|2
1634141370000|2021-10-13 16:09:30|10369.6|10354.6|10371.5|10356.5|10371.5|10356.5|10369.6|10354.6|2
1634141380000|2021-10-13 16:09:40|10371.7|10356.7|10371.6|10356.6|10371.7|10356.7|10371.6|10356.6|5
1634141400000|2021-10-13 16:10:00|10371.9|10356.9|10375.9|10360.9|10376.2|10361.2|10371.9|10356.9|4
1634141410000|2021-10-13 16:10:10|10375.2|10360.2|10375.7|10360.7|10375.7|10360.7|10375.2|10360.2|2
1634141430000|2021-10-13 16:10:30|10375.4|10360.4|10374.6|10359.6|10375.4|10360.4|10374.6|10359.6|1
1634141440000|2021-10-13 16:10:40|10376.4|10361.4|10376.4|10361.4|10376.4|10361.4|10376.4|10361.4|3
1634141450000|2021-10-13 16:10:50|10376.9|10361.9|10370.4|10355.4|10376.9|10361.9|10368.4|10353.4|46
1634141460000|2021-10-13 16:11:00|10370.1|10355.1|10368.3|10353.3|10370.3|10355.3|10368.3|10353.3|1
1634141470000|2021-10-13 16:11:10|10368.6|10353.6|10368.9|10353.9|10368.9|10353.9|10368.6|10353.6|2
1634141480000|2021-10-13 16:11:20|10369.1|10354.1|10369.4|10354.4|10369.4|10354.4|10369.1|10354.1|0
1634141490000|2021-10-13 16:11:30|||||||||2
1634141510000|2021-10-13 16:11:50|10369.1|10354.1|10366.6|10351.6|10369.1|10354.1|10366.6|10351.6|5
1634141520000|2021-10-13 16:12:00|10365|10350|10359.1|10344.1|10365|10350|10359.1|10344.1|6
1634141530000|2021-10-13 16:12:10|||||||||1
1634141540000|2021-10-13 16:12:20|10358.8|10343.8|10358.8|10343.8|10358.8|10343.8|10358.8|10343.8|1
1634141560000|2021-10-13 16:12:40|10357.5|10342.5|10360.4|10345.4|10360.4|10345.4|10357.5|10342.5|16
1634141570000|2021-10-13 16:12:50|10362.4|10347.4|10365.3|10350.3|10365.3|10350.3|10361.1|10346.1|9
1634141580000|2021-10-13 16:13:00|10364|10349|10364|10349|10364|10349|10364|10349|16
1634141590000|2021-10-13 16:13:10|10364.5|10349.5|10366.1|10351.1|10366.1|10351.1|10364.5|10349.5|13
1634141610000|2021-10-13 16:13:30|10366.4|10351.4|10366.4|10351.4|10366.4|10351.4|10366.4|10351.4|0
1634141620000|2021-10-13 16:13:40|10366.2|10351.2|10364.9|10349.9|10366.2|10351.2|10364.9|10349.9|3
1634141630000|2021-10-13 16:13:50|10357.9|10342.9|10356.2|10341.2|10357.9|10342.9|10356.2|10341.2|13
1634141640000|2021-10-13 16:14:00|||||||||3
1634141650000|2021-10-13 16:14:10|10354.9|10339.9|10351.7|10336.7|10354.9|10339.9|10351.7|10336.7|4
1634141660000|2021-10-13 16:14:20|10350.2|10335.2|10353.7|10338.7|10354|10339|10350.2|10335.2|3
1634141690000|2021-10-13 16:14:50|10350.2|10335.2|10348.7|10333.7|10350.2|10335.2|10348.7|10333.7|1
1634141700000|2021-10-13 16:15:00|10348.9|10333.9|10345.9|10330.9|10349|10334|10345.9|10330.9|4
1634141710000|2021-10-13 16:15:10|10347.5|10332.5|10347.5|10332.5|10347.5|10332.5|10347.5|10332.5|9
1634141720000|2021-10-13 16:15:20|10349|10334|10352.5|10337.5|10352.5|10337.5|10349|10334|22
1634141740000|2021-10-13 16:15:40|10352.9|10337.9|10356|10341|10356|10341|10352.9|10337.9|0
1634141750000|2021-10-13 16:15:50|10355.8|10340.8|10356.4|10341.4|10356.4|10341.4|10355.8|10340.8|5
1634141760000|2021-10-13 16:16:00|10356.3|10341.3|10356.4|10341.4|10358.6|10343.6|10356.1|10341.1|6
1634141770000|2021-10-13 16:16:10|10355.7|10340.7|10353.5|10338.5|10355.7|10340.7|10353.5|10338.5|6
1634141790000|2021-10-13 16:16:30|10352.6|10337.6|10351|10336|10352.6|10337.6|10351|10336|1
1634141800000|2021-10-13 16:16:40|10350.7|10335.7|10350.7|10335.7|10350.7|10335.7|10350.7|10335.7|0
1634141820000|2021-10-13 16:17:00|10348.2|10333.2|10352|10337|10352|10337|10348.2|10333.2|10
1634141830000|2021-10-13 16:17:10|10351.4|10336.4|10351.4|10336.4|10351.4|10336.4|10351.4|10336.4|2
1634141840000|2021-10-13 16:17:20|10352|10337|10349.9|10334.9|10352|10337|10347.4|10332.4|2
1634141860000|2021-10-13 16:17:40|10350.3|10335.3|10349.9|10334.9|10350.3|10335.3|10349.9|10334.9|1
1634141930000|2021-10-13 16:18:50|10352|10337|10352|10337|10352|10337|10352|10337|0
1634141990000|2021-10-13 16:19:50|10351|10336|10350.1|10335.1|10351|10336|10350.1|10335.1|1
1634142000000|2021-10-13 16:20:00|10350.4|10335.4|10352|10337|10352|10337|10350.4|10335.4|0
1634142010000|2021-10-13 16:20:10|10351.5|10336.5|10351.5|10336.5|10351.5|10336.5|10351.5|10336.5|1
1634142030000|2021-10-13 16:20:30|10351.7|10336.7|10351.7|10336.7|10351.7|10336.7|10351.7|10336.7|2
1634142040000|2021-10-13 16:20:40|10352|10337|10351.5|10336.5|10352|10337|10351.5|10336.5|1
1634142050000|2021-10-13 16:20:50|10350.3|10335.3|10347.1|10332.1|10350.3|10335.3|10347.1|10332.1|4
1634142060000|2021-10-13 16:21:00|10346.8|10331.8|10346.8|10331.8|10346.8|10331.8|10346.8|10331.8|1
1634142070000|2021-10-13 16:21:10|10346.6|10331.6|10343.8|10328.8|10346.9|10331.9|10343.8|10328.8|5
1634142090000|2021-10-13 16:21:30|10344.1|10329.1|10344.1|10329.1|10344.1|10329.1|10344.1|10329.1|0
1634142120000|2021-10-13 16:22:00|10342.1|10327.1|10339.2|10324.2|10342.1|10327.1|10339.2|10324.2|7
1634142140000|2021-10-13 16:22:20|10338.6|10323.6|10338.6|10323.6|10338.6|10323.6|10338.6|10323.6|8
1634142150000|2021-10-13 16:22:30|||||||||1
1634142160000|2021-10-13 16:22:40|10337.9|10322.9|10338.1|10323.1|10338.6|10323.6|10337.6|10322.6|8
1634142170000|2021-10-13 16:22:50|10337.2|10322.2|10337.1|10322.1|10337.2|10322.2|10336.9|10321.9|1
1634142180000|2021-10-13 16:23:00|10336.2|10321.2|10334.6|10319.6|10336.2|10321.2|10334.6|10319.6|3
1634142190000|2021-10-13 16:23:10|||||||||1
1634142200000|2021-10-13 16:23:20|||||||||1
1634142210000|2021-10-13 16:23:30|10334.7|10319.7|10334.7|10319.7|10334.7|10319.7|10334.7|10319.7|0
1634142230000|2021-10-13 16:23:50|10335.7|10320.7|10340.2|10325.2|10340.2|10325.2|10335.7|10320.7|1
1634142240000|2021-10-13 16:24:00|10339.6|10324.6|10339.1|10324.1|10339.6|10324.6|10339.1|10324.1|1
1634142260000|2021-10-13 16:24:20|10338.5|10323.5|10337.4|10322.4|10338.5|10323.5|10337.4|10322.4|0
1634142270000|2021-10-13 16:24:30|10337.2|10322.2|10334.1|10319.1|10337.2|10322.2|10334.1|10319.1|2
1634142280000|2021-10-13 16:24:40|10336.3|10321.3|10337.4|10322.4|10337.4|10322.4|10336.3|10321.3|1
1634142300000|2021-10-13 16:25:00|10338.1|10323.1|10337.4|10322.4|10339.2|10324.2|10337.4|10322.4|10
1634142310000|2021-10-13 16:25:10|10337.2|10322.2|10336.9|10321.9|10337.2|10322.2|10336.9|10321.9|0
1634142360000|2021-10-13 16:26:00|10337.1|10322.1|10336.2|10321.2|10337.1|10322.1|10336.2|10321.2|2
1634142380000|2021-10-13 16:26:20|10336|10321|10336|10321|10336|10321|10336|10321|1
1634142410000|2021-10-13 16:26:50|10336.2|10321.2|10336.2|10321.2|10336.2|10321.2|10336.2|10321.2|2
1634142420000|2021-10-13 16:27:00|10336.5|10321.5|10342.7|10327.7|10342.7|10327.7|10336.5|10321.5|3
1634142460000|2021-10-13 16:27:40|10342.9|10327.9|10342.9|10327.9|10342.9|10327.9|10342.4|10327.4|0
1634142480000|2021-10-13 16:28:00|10342.4|10327.4|10340.5|10325.5|10345|10330|10340.5|10325.5|5
1634142490000|2021-10-13 16:28:10|10341.7|10326.7|10341.7|10326.7|10341.7|10326.7|10341.7|10326.7|0
1634142500000|2021-10-13 16:28:20|10344|10329|10344|10329|10344|10329|10344|10329|8
1634142510000|2021-10-13 16:28:30|10344.2|10329.2|10347.5|10332.5|10347.5|10332.5|10344.2|10329.2|1
1634142530000|2021-10-13 16:28:50|10346.4|10331.4|10345.8|10330.8|10346.4|10331.4|10345.8|10330.8|1
1634142540000|2021-10-13 16:29:00|10344.9|10329.9|10344.9|10329.9|10344.9|10329.9|10344.9|10329.9|0
1634142550000|2021-10-13 16:29:10|||||||||1
1634142560000|2021-10-13 16:29:20|||||||||1
1634142570000|2021-10-13 16:29:30|||||||||4
1634142580000|2021-10-13 16:29:40|10345.2|10330.2|10345.2|10330.2|10345.2|10330.2|10345.2|10330.2|0
1634142600000|2021-10-13 16:30:00|10344.5|10329.5|10344.2|10329.2|10344.5|10329.5|10343.9|10328.9|5
1634142610000|2021-10-13 16:30:10|10343.2|10328.2|10343.2|10328.2|10343.2|10328.2|10343.2|10328.2|9
1634142620000|2021-10-13 16:30:20|10342.8|10327.8|10342.2|10327.2|10342.8|10327.8|10342.2|10327.2|1
1634142630000|2021-10-13 16:30:30|10342.3|10327.3|10340.3|10325.3|10342.3|10327.3|10340.3|10325.3|10
1634142640000|2021-10-13 16:30:40|10340.1|10325.1|10339.7|10324.7|10340.5|10325.5|10339.6|10324.6|33
1634142650000|2021-10-13 16:30:50|10339.6|10324.6|10337.5|10322.5|10339.7|10324.7|10337.5|10322.5|2
1634142660000|2021-10-13 16:31:00|10337.8|10322.8|10336.6|10321.6|10337.8|10322.8|10336|10321|18
1634142670000|2021-10-13 16:31:10|10336.4|10321.4|10339.7|10324.7|10339.7|10324.7|10336.1|10321.1|15
1634142680000|2021-10-13 16:31:20|10341.6|10326.6|10339.4|10324.4|10341.6|10326.6|10339.1|10324.1|9
1634142690000|2021-10-13 16:31:30|10339.1|10324.1|10335.3|10320.3|10340.8|10325.8|10335.3|10320.3|39
1634142700000|2021-10-13 16:31:40|10335.6|10320.6|10334.9|10319.9|10335.6|10320.6|10334.8|10319.8|15
1634142720000|2021-10-13 16:32:00|||||||||5
1634142730000|2021-10-13 16:32:10|||||||||17
1634142740000|2021-10-13 16:32:20|10334.4|10319.4|10339.6|10324.6|10339.6|10324.6|10334.4|10319.4|10
1634142750000|2021-10-13 16:32:30|10338.1|10323.1|10338.3|10323.3|10338.3|10323.3|10338.1|10323.1|4
1634142760000|2021-10-13 16:32:40|10337.9|10322.9|10337.5|10322.5|10337.9|10322.9|10337.5|10322.5|3
1634142770000|2021-10-13 16:32:50|10339|10324|10339|10324|10339|10324|10339|10324|31
1634142780000|2021-10-13 16:33:00|10341.8|10326.8|10339.3|10324.3|10341.8|10326.8|10339.3|10324.3|3
1634142810000|2021-10-13 16:33:30|10338.8|10323.8|10338|10323|10338.8|10323.8|10338|10323|0
1634142820000|2021-10-13 16:33:40|10342.3|10327.3|10342.8|10327.8|10342.9|10327.9|10342.3|10327.3|2
1634142830000|2021-10-13 16:33:50|10344.6|10329.6|10344.6|10329.6|10344.6|10329.6|10344.6|10329.6|4
1634142840000|2021-10-13 16:34:00|||||||||31
1634142850000|2021-10-13 16:34:10|||||||||61
1634142880000|2021-10-13 16:34:40|10343.6|10328.6|10343.6|10328.6|10343.6|10328.6|10343.6|10328.6|0
1634142890000|2021-10-13 16:34:50|10344.3|10329.3|10347.9|10332.9|10347.9|10332.9|10344.3|10329.3|1
1634142900000|2021-10-13 16:35:00|10347.6|10332.6|10347.9|10332.9|10347.9|10332.9|10347.6|10332.6|1
1634142930000|2021-10-13 16:35:30|10348.1|10333.1|10348.1|10333.1|10348.1|10333.1|10348.1|10333.1|0
1634142950000|2021-10-13 16:35:50|10347.1|10332.1|10347.1|10332.1|10347.3|10332.3|10347.1|10332.1|0
1634142960000|2021-10-13 16:36:00|10347.4|10332.4|10348.1|10333.1|10348.1|10333.1|10347.4|10332.4|1
1634142970000|2021-10-13 16:36:10|10350.9|10335.9|10350.9|10335.9|10350.9|10335.9|10350.9|10335.9|14
1634142980000|2021-10-13 16:36:20|10351.1|10336.1|10351.4|10336.4|10351.4|10336.4|10350.8|10335.8|0
1634142990000|2021-10-13 16:36:30|10351.1|10336.1|10352.1|10337.1|10352.1|10337.1|10351.1|10336.1|0
1634143000000|2021-10-13 16:36:40|10354.6|10339.6|10355.8|10340.8|10355.8|10340.8|10354.6|10339.6|5
1634143010000|2021-10-13 16:36:50|10356.8|10341.8|10359.3|10344.3|10359.8|10344.8|10356.8|10341.8|0
1634143020000|2021-10-13 16:37:00|10359.1|10344.1|10357.9|10342.9|10359.1|10344.1|10357.4|10342.4|8
1634143040000|2021-10-13 16:37:20|10357.4|10342.4|10356.4|10341.4|10357.4|10342.4|10356.4|10341.4|1
1634143050000|2021-10-13 16:37:30|10357|10342|10357|10342|10357|10342|10357|10342|1
1634143060000|2021-10-13 16:37:40|10358.5|10343.5|10359.8|10344.8|10359.8|10344.8|10358.5|10343.5|4
1634143070000|2021-10-13 16:37:50|10359.6|10344.6|10360.1|10345.1|10360.1|10345.1|10359.6|10344.6|3
1634143080000|2021-10-13 16:38:00|10359.7|10344.7|10359.2|10344.2|10359.7|10344.7|10359.2|10344.2|20
1634143090000|2021-10-13 16:38:10|10347.3|10332.3|10353.7|10338.7|10353.7|10338.7|10347.3|10332.3|3
1634143100000|2021-10-13 16:38:20|10354.4|10339.4|10354.6|10339.6|10354.9|10339.9|10354.2|10339.2|2
1634143110000|2021-10-13 16:38:30|10354.9|10339.9|10354.9|10339.9|10354.9|10339.9|10354.9|10339.9|0
1634143120000|2021-10-13 16:38:40|10354.6|10339.6|10353.7|10338.7|10354.6|10339.6|10353.7|10338.7|0
1634143130000|2021-10-13 16:38:50|10353.2|10338.2|10353.7|10338.7|10353.7|10338.7|10352.2|10337.2|0
1634143140000|2021-10-13 16:39:00|||||||||1
1634143150000|2021-10-13 16:39:10|10353.2|10338.2|10352.7|10337.7|10353.7|10338.7|10352.7|10337.7|0
1634143160000|2021-10-13 16:39:20|10353.2|10338.2|10353.2|10338.2|10353.2|10338.2|10353.2|10338.2|0
1634143170000|2021-10-13 16:39:30|10353.6|10338.6|10353.6|10338.6|10353.6|10338.6|10352.9|10337.9|6
1634143180000|2021-10-13 16:39:40|10353.4|10338.4|10352.6|10337.6|10353.4|10338.4|10352.6|10337.6|0
1634143190000|2021-10-13 16:39:50|10353.1|10338.1|10351.4|10336.4|10353.1|10338.1|10351.4|10336.4|8
1634143200000|2021-10-13 16:40:00|10350.9|10335.9|10350.9|10335.9|10350.9|10335.9|10350.9|10335.9|0
1634143210000|2021-10-13 16:40:10|10350.6|10335.6|10350.6|10335.6|10350.6|10335.6|10350.6|10335.6|6
1634143220000|2021-10-13 16:40:20|10350.4|10335.4|10350.1|10335.1|10350.4|10335.4|10350.1|10335.1|0
1634143230000|2021-10-13 16:40:30|10349.9|10334.9|10349.6|10334.6|10349.9|10334.9|10349.6|10334.6|0
1634143240000|2021-10-13 16:40:40|10348.6|10333.6|10350|10335|10350|10335|10348.6|10333.6|8
1634143250000|2021-10-13 16:40:50|10350.1|10335.1|10350.3|10335.3|10350.3|10335.3|10349.8|10334.8|0
1634143260000|2021-10-13 16:41:00|10349.8|10334.8|10350.3|10335.3|10350.3|10335.3|10349.6|10334.6|0
1634143270000|2021-10-13 16:41:10|10357.3|10342.3|10356.8|10341.8|10357.3|10342.3|10356.8|10341.8|10
1634143280000|2021-10-13 16:41:20|10356.4|10341.4|10351.3|10336.3|10356.4|10341.4|10351.3|10336.3|2
1634143290000|2021-10-13 16:41:30|10350.9|10335.9|10350.6|10335.6|10351.4|10336.4|10350.6|10335.6|1
1634143300000|2021-10-13 16:41:40|||||||||1
1634143310000|2021-10-13 16:41:50|10350.4|10335.4|10350.3|10335.3|10350.4|10335.4|10350.3|10335.3|0
1634143320000|2021-10-13 16:42:00|10350.6|10335.6|10350.6|10335.6|10350.6|10335.6|10350.6|10335.6|1
1634143330000|2021-10-13 16:42:10|10350.4|10335.4|10349.6|10334.6|10350.4|10335.4|10349.6|10334.6|0
1634143340000|2021-10-13 16:42:20|10349.1|10334.1|10349.1|10334.1|10349.1|10334.1|10349.1|10334.1|0
1634143360000|2021-10-13 16:42:40|10353.6|10338.6|10351.1|10336.1|10353.6|10338.6|10351.1|10336.1|3
1634143370000|2021-10-13 16:42:50|10350.4|10335.4|10352.4|10337.4|10352.4|10337.4|10349.9|10334.9|3
1634143380000|2021-10-13 16:43:00|10353.9|10338.9|10354.4|10339.4|10354.4|10339.4|10353.9|10338.9|3
1634143400000|2021-10-13 16:43:20|10353.8|10338.8|10354.1|10339.1|10354.1|10339.1|10353.8|10338.8|4
1634143420000|2021-10-13 16:43:40|||||||||3
1634143430000|2021-10-13 16:43:50|10353.7|10338.7|10353.1|10338.1|10353.7|10338.7|10353.1|10338.1|1
1634143440000|2021-10-13 16:44:00|10354.1|10339.1|10356.5|10341.5|10356.5|10341.5|10354.1|10339.1|8
1634143450000|2021-10-13 16:44:10|10356.1|10341.1|10355.5|10340.5|10356.1|10341.1|10355.5|10340.5|1
1634143460000|2021-10-13 16:44:20|||||||||2
1634143470000|2021-10-13 16:44:30|10356.2|10341.2|10353.8|10338.8|10356.2|10341.2|10353.8|10338.8|6
1634143490000|2021-10-13 16:44:50|10354.3|10339.3|10354.3|10339.3|10354.3|10339.3|10354.3|10339.3|1
1634143500000|2021-10-13 16:45:00|||||||||1
1634143510000|2021-10-13 16:45:10|10353.8|10338.8|10353.8|10338.8|10353.8|10338.8|10353.8|10338.8|3
1634143520000|2021-10-13 16:45:20|10352.8|10337.8|10352.3|10337.3|10352.8|10337.8|10352.3|10337.3|2
1634143530000|2021-10-13 16:45:30|10351.6|10336.6|10350.5|10335.5|10351.6|10336.6|10350|10335|4
1634143540000|2021-10-13 16:45:40|10350.2|10335.2|10348.5|10333.5|10350.2|10335.2|10346.9|10331.9|18
1634143550000|2021-10-13 16:45:50|10347.5|10332.5|10349|10334|10349.5|10334.5|10347|10332|2
1634143560000|2021-10-13 16:46:00|10348.5|10333.5|10348.5|10333.5|10348.5|10333.5|10348.5|10333.5|1
1634143570000|2021-10-13 16:46:10|10348.8|10333.8|10348.3|10333.3|10348.8|10333.8|10348.3|10333.3|1
1634143590000|2021-10-13 16:46:30|10348|10333|10348|10333|10348|10333|10348|10333|0
1634143600000|2021-10-13 16:46:40|||||||||3
1634143610000|2021-10-13 16:46:50|10348.2|10333.2|10348.5|10333.5|10348.5|10333.5|10348.2|10333.2|0
1634143620000|2021-10-13 16:47:00|||||||||2
1634143630000|2021-10-13 16:47:10|10348.8|10333.8|10348.8|10333.8|10348.8|10333.8|10348.8|10333.8|1
1634143640000|2021-10-13 16:47:20|10346.8|10331.8|10346.2|10331.2|10346.8|10331.8|10346.2|10331.2|13
1634143650000|2021-10-13 16:47:30|||||||||10
1634143660000|2021-10-13 16:47:40|10345.4|10330.4|10343.6|10328.6|10345.4|10330.4|10343.6|10328.6|22
1634143670000|2021-10-13 16:47:50|10341.7|10326.7|10343.7|10328.7|10343.9|10328.9|10341.7|10326.7|22
1634143680000|2021-10-13 16:48:00|10343.4|10328.4|10343.2|10328.2|10343.7|10328.7|10343.1|10328.1|4
1634143690000|2021-10-13 16:48:10|10343.6|10328.6|10343.2|10328.2|10343.6|10328.6|10343.2|10328.2|4
1634143700000|2021-10-13 16:48:20|10343.4|10328.4|10343.1|10328.1|10343.4|10328.4|10343.1|10328.1|1
1634143720000|2021-10-13 16:48:40|||||||||2
1634143740000|2021-10-13 16:49:00|||||||||2
1634143760000|2021-10-13 16:49:20|||||||||1
1634143780000|2021-10-13 16:49:40|10342.6|10327.6|10342.6|10327.6|10342.6|10327.6|10342.6|10327.6|5
1634143790000|2021-10-13 16:49:50|||||||||1
1634143800000|2021-10-13 16:50:00|10340.9|10325.9|10337.3|10322.3|10340.9|10325.9|10337.3|10322.3|10
1634143810000|2021-10-13 16:50:10|10336.9|10321.9|10342.8|10327.8|10342.8|10327.8|10336.3|10321.3|19
1634143820000|2021-10-13 16:50:20|10343|10328|10343.1|10328.1|10343.1|10328.1|10342.8|10327.8|1
1634143840000|2021-10-13 16:50:40|||||||||1
1634143860000|2021-10-13 16:51:00|10342.8|10327.8|10343.6|10328.6|10343.6|10328.6|10342.8|10327.8|10
1634143870000|2021-10-13 16:51:10|10343.5|10328.5|10344|10329|10344|10329|10343.2|10328.2|1
1634143880000|2021-10-13 16:51:20|10343.7|10328.7|10343.3|10328.3|10343.7|10328.7|10343.3|10328.3|1
1634143890000|2021-10-13 16:51:30|10346.3|10331.3|10346.3|10331.3|10346.3|10331.3|10346.3|10331.3|0
1634143900000|2021-10-13 16:51:40|10345.4|10330.4|10345.4|10330.4|10345.4|10330.4|10345.4|10330.4|1
1634143910000|2021-10-13 16:51:50|10343.8|10328.8|10344.8|10329.8|10344.8|10329.8|10343.8|10328.8|2
1634143920000|2021-10-13 16:52:00|10342.3|10327.3|10342|10327|10342.3|10327.3|10342|10327|1
1634143930000|2021-10-13 16:52:10|10342.6|10327.6|10342.3|10327.3|10342.6|10327.6|10342.3|10327.3|1
1634143940000|2021-10-13 16:52:20|10345|10330|10345.2|10330.2|10345.2|10330.2|10345|10330|7
1634143950000|2021-10-13 16:52:30|10344.4|10329.4|10343.3|10328.3|10344.4|10329.4|10343.3|10328.3|0
1634143960000|2021-10-13 16:52:40|10342.8|10327.8|10341.1|10326.1|10342.8|10327.8|10341.1|10326.1|1
1634143980000|2021-10-13 16:53:00|10340.8|10325.8|10340.8|10325.8|10340.8|10325.8|10340.8|10325.8|1
1634143990000|2021-10-13 16:53:10|10340.3|10325.3|10340.4|10325.4|10340.4|10325.4|10339.3|10324.3|3
1634144000000|2021-10-13 16:53:20|10342.3|10327.3|10342.3|10327.3|10342.3|10327.3|10342.3|10327.3|1
1634144010000|2021-10-13 16:53:30|||||||||2
1634144020000|2021-10-13 16:53:40|10341.3|10326.3|10341|10326|10341.3|10326.3|10341|10326|3
1634144030000|2021-10-13 16:53:50|10340|10325|10338|10323|10340|10325|10337.5|10322.5|1
1634144040000|2021-10-13 16:54:00|10337.3|10322.3|10336.3|10321.3|10337.3|10322.3|10336.3|10321.3|8
1634144050000|2021-10-13 16:54:10|10333.1|10318.1|10328.8|10313.8|10333.1|10318.1|10328.8|10313.8|2
1634144060000|2021-10-13 16:54:20|||||||||2
1634144070000|2021-10-13 16:54:30|||||||||3
1634144080000|2021-10-13 16:54:40|10325.5|10310.5|10325.8|10310.8|10325.8|10310.8|10325.5|10310.5|9
1634144090000|2021-10-13 16:54:50|10325.7|10310.7|10332|10317|10332|10317|10325.3|10310.3|10
1634144100000|2021-10-13 16:55:00|10331.7|10316.7|10330|10315|10331.7|10316.7|10329|10314|3
1634144130000|2021-10-13 16:55:30|10326|10311|10326|10311|10326|10311|10326|10311|3
1634144160000|2021-10-13 16:56:00|10325.5|10310.5|10325.2|10310.2|10326.3|10311.3|10324|10309|7
1634144170000|2021-10-13 16:56:10|10324.8|10309.8|10326|10311|10326|10311|10323|10308|3
1634144180000|2021-10-13 16:56:20|10327.2|10312.2|10329.5|10314.5|10329.5|10314.5|10327.2|10312.2|0
1634144190000|2021-10-13 16:56:30|10328.8|10313.8|10328|10313|10330.4|10315.4|10325.5|10310.5|4
1634144200000|2021-10-13 16:56:40|||||||||1
1634144220000|2021-10-13 16:57:00|10327.7|10312.7|10329|10314|10329|10314|10327.7|10312.7|2
1634144230000|2021-10-13 16:57:10|10328.2|10313.2|10328.2|10313.2|10328.2|10313.2|10328.2|10313.2|1
1634144240000|2021-10-13 16:57:20|10328|10313|10328|10313|10328|10313|10328|10313|0
1634144250000|2021-10-13 16:57:30|10327.7|10312.7|10328|10313|10328|10313|10327.7|10312.7|2
1634144260000|2021-10-13 16:57:40|||||||||1
1634144270000|2021-10-13 16:57:50|||||||||1
1634144280000|2021-10-13 16:58:00|10326.5|10311.5|10326.3|10311.3|10326.5|10311.5|10326|10311|2
1634144290000|2021-10-13 16:58:10|10326|10311|10326|10311|10326|10311|10326|10311|0
1634144300000|2021-10-13 16:58:20|10325.5|10310.5|10324.5|10309.5|10325.5|10310.5|10324.5|10309.5|2
1634144310000|2021-10-13 16:58:30|10324|10309|10324|10309|10324|10309|10324|10309|3
1634144320000|2021-10-13 16:58:40|||||||||1
1634144330000|2021-10-13 16:58:50|10325.8|10310.8|10325.8|10310.8|10325.8|10310.8|10325.8|10310.8|1
1634144340000|2021-10-13 16:59:00|10325.5|10310.5|10328.5|10313.5|10328.5|10313.5|10324.5|10309.5|3
1634144350000|2021-10-13 16:59:10|||||||||3
1634144360000|2021-10-13 16:59:20|10328.1|10313.1|10328.1|10313.1|10328.1|10313.1|10328.1|10313.1|1
1634144370000|2021-10-13 16:59:30|10327.5|10312.5|10328|10313|10328|10313|10327.5|10312.5|1
1634144390000|2021-10-13 16:59:50|10329.3|10314.3|10334|10319|10334|10319|10329.3|10314.3|7
1634144400000|2021-10-13 17:00:00|10333.6|10318.6|10331.5|10316.5|10333.6|10318.6|10331.5|10316.5|2
1634144410000|2021-10-13 17:00:10|10332.5|10317.5|10326.3|10311.3|10332.5|10317.5|10326.3|10311.3|3
1634144420000|2021-10-13 17:00:20|10326|10311|10323.3|10308.3|10326|10311|10323.3|10308.3|2
1634144430000|2021-10-13 17:00:30|10322.6|10307.6|10322.1|10307.1|10322.6|10307.6|10322.1|10307.1|0
1634144440000|2021-10-13 17:00:40|10321.6|10306.6|10321.6|10306.6|10321.6|10306.6|10321.6|10306.6|1
1634144450000|2021-10-13 17:00:50|10321.5|10306.5|10320.6|10305.6|10321.5|10306.5|10320.6|10305.6|2
1634144460000|2021-10-13 17:01:00|10320.5|10305.5|10312.2|10297.2|10320.5|10305.5|10309.5|10294.5|5
1634144470000|2021-10-13 17:01:10|10312.5|10297.5|10318|10303|10320.5|10305.5|10312.5|10297.5|14
1634144480000|2021-10-13 17:01:20|10317.7|10302.7|10318.5|10303.5|10318.5|10303.5|10317.4|10302.4|3
1634144490000|2021-10-13 17:01:30|10318.2|10303.2|10318.5|10303.5|10318.7|10303.7|10316.2|10301.2|1
1634144500000|2021-10-13 17:01:40|10317.9|10302.9|10317|10302|10317.9|10302.9|10317|10302|2
1634144510000|2021-10-13 17:01:50|||||||||1
1634144520000|2021-10-13 17:02:00|||||||||1
1634144540000|2021-10-13 17:02:20|||||||||2
1634144550000|2021-10-13 17:02:30|10317.5|10302.5|10317.5|10302.5|10317.5|10302.5|10317.5|10302.5|1
1634144560000|2021-10-13 17:02:40|10317.9|10302.9|10317.9|10302.9|10317.9|10302.9|10317.9|10302.9|0
1634144580000|2021-10-13 17:03:00|10318.5|10303.5|10323|10308|10323|10308|10316.5|10301.5|2
1634144590000|2021-10-13 17:03:10|10323.5|10308.5|10325|10310|10325|10310|10323.5|10308.5|2
1634144600000|2021-10-13 17:03:20|10325.4|10310.4|10326.5|10311.5|10326.5|10311.5|10325.4|10310.4|1
1634144610000|2021-10-13 17:03:30|||||||||1
1634144620000|2021-10-13 17:03:40|||||||||1
1634144630000|2021-10-13 17:03:50|10331.2|10316.2|10327.7|10312.7|10331.2|10316.2|10327.7|10312.7|3
1634144640000|2021-10-13 17:04:00|10328.2|10313.2|10328.2|10313.2|10328.2|10313.2|10328.2|10313.2|0
1634144660000|2021-10-13 17:04:20|10327.5|10312.5|10325.2|10310.2|10327.5|10312.5|10324.4|10309.4|3
1634144670000|2021-10-13 17:04:30|10325.5|10310.5|10325.2|10310.2|10325.5|10310.5|10325.2|10310.2|1
1634144680000|2021-10-13 17:04:40|10324.5|10309.5|10323.7|10308.7|10324.5|10309.5|10323.7|10308.7|0
1634144690000|2021-10-13 17:04:50|10323.4|10308.4|10323.5|10308.5|10323.8|10308.8|10323.2|10308.2|6
1634144700000|2021-10-13 17:05:00|10322|10307|10322|10307|10322|10307|10322|10307|3
1634144710000|2021-10-13 17:05:10|||||||||1
1634144720000|2021-10-13 17:05:20|||||||||1
1634144730000|2021-10-13 17:05:30|||||||||2
1634144750000|2021-10-13 17:05:50|10322.3|10307.3|10321.8|10306.8|10322.3|10307.3|10321.8|10306.8|3
1634144760000|2021-10-13 17:06:00|10321.3|10306.3|10321.8|10306.8|10321.8|10306.8|10320.3|10305.3|2
1634144770000|2021-10-13 17:06:10|||||||||1
1634144780000|2021-10-13 17:06:20|10322.4|10307.4|10323.3|10308.3|10323.3|10308.3|10322.4|10307.4|0
1634144790000|2021-10-13 17:06:30|10322.3|10307.3|10321.3|10306.3|10322.3|10307.3|10321.3|10306.3|1
1634144800000|2021-10-13 17:06:40|10322|10307|10322.3|10307.3|10322.3|10307.3|10322|10307|2
1634144810000|2021-10-13 17:06:50|10325.8|10310.8|10322.3|10307.3|10325.8|10310.8|10321.6|10306.6|1
1634144820000|2021-10-13 17:07:00|10322.1|10307.1|10323.3|10308.3|10323.3|10308.3|10321.8|10306.8|2
1634144830000|2021-10-13 17:07:10|10323.6|10308.6|10323.5|10308.5|10323.8|10308.8|10323.5|10308.5|2
1634144850000|2021-10-13 17:07:30|10323.3|10308.3|10323.3|10308.3|10323.3|10308.3|10323.3|10308.3|1
1634144860000|2021-10-13 17:07:40|10323|10308|10322.3|10307.3|10323|10308|10322.3|10307.3|1
1634144870000|2021-10-13 17:07:50|10321.6|10306.6|10319.8|10304.8|10321.6|10306.6|10319.8|10304.8|0
1634144880000|2021-10-13 17:08:00|||||||||1
1634144890000|2021-10-13 17:08:10|||||||||2
1634144930000|2021-10-13 17:08:50|10319.5|10304.5|10319.5|10304.5|10319.5|10304.5|10319.5|10304.5|2
1634144940000|2021-10-13 17:09:00|10320.8|10305.8|10322.3|10307.3|10322.3|10307.3|10320.8|10305.8|6
1634144950000|2021-10-13 17:09:10|10324.8|10309.8|10325.8|10310.8|10325.8|10310.8|10324.8|10309.8|1
1634144960000|2021-10-13 17:09:20|10325.5|10310.5|10325.3|10310.3|10325.5|10310.5|10324.8|10309.8|0
1634144970000|2021-10-13 17:09:30|||||||||1
1634144990000|2021-10-13 17:09:50|||||||||2
1634145000000|2021-10-13 17:10:00|10324.8|10309.8|10324.8|10309.8|10324.8|10309.8|10324.8|10309.8|4
1634145010000|2021-10-13 17:10:10|10327.1|10312.1|10327.1|10312.1|10327.1|10312.1|10327.1|10312.1|3
1634145020000|2021-10-13 17:10:20|10326.8|10311.8|10327.1|10312.1|10327.1|10312.1|10326.8|10311.8|2
1634145030000|2021-10-13 17:10:30|10327.3|10312.3|10328.3|10313.3|10328.3|10313.3|10327.3|10312.3|0
1634145040000|2021-10-13 17:10:40|||||||||3
1634145060000|2021-10-13 17:11:00|10327.8|10312.8|10326.3|10311.3|10327.8|10312.8|10326.3|10311.3|4
1634145070000|2021-10-13 17:11:10|10324.8|10309.8|10322.8|10307.8|10325.3|10310.3|10322.8|10307.8|3
1634145080000|2021-10-13 17:11:20|10323.8|10308.8|10322.3|10307.3|10323.8|10308.8|10322.3|10307.3|2
1634145090000|2021-10-13 17:11:30|10322.1|10307.1|10321.8|10306.8|10322.1|10307.1|10321.8|10306.8|0
1634145100000|2021-10-13 17:11:40|10321.3|10306.3|10320.8|10305.8|10321.3|10306.3|10320.8|10305.8|0
1634145120000|2021-10-13 17:12:00|10320.6|10305.6|10320.3|10305.3|10320.8|10305.8|10320.1|10305.1|17
1634145130000|2021-10-13 17:12:10|10320.8|10305.8|10320.8|10305.8|10320.8|10305.8|10320.8|10305.8|10
1634145140000|2021-10-13 17:12:20|10320.6|10305.6|10320.6|10305.6|10320.6|10305.6|10320.6|10305.6|0
1634145160000|2021-10-13 17:12:40|10320.3|10305.3|10320.8|10305.8|10320.8|10305.8|10320.3|10305.3|2
1634145170000|2021-10-13 17:12:50|10321.1|10306.1|10321.1|10306.1|10321.1|10306.1|10321.1|10306.1|1
1634145180000|2021-10-13 17:13:00|||||||||2
1634145200000|2021-10-13 17:13:20|||||||||1
1634145210000|2021-10-13 17:13:30|10322.1|10307.1|10328.1|10313.1|10328.1|10313.1|10322.1|10307.1|6
1634145220000|2021-10-13 17:13:40|10330.1|10315.1|10329.8|10314.8|10330.1|10315.1|10329.3|10314.3|0
1634145230000|2021-10-13 17:13:50|10331.1|10316.1|10329.6|10314.6|10331.1|10316.1|10329.6|10314.6|4
1634145240000|2021-10-13 17:14:00|10330|10315|10331.1|10316.1|10331.1|10316.1|10329.1|10314.1|4
1634145250000|2021-10-13 17:14:10|10330.1|10315.1|10330.1|10315.1|10330.1|10315.1|10330.1|10315.1|2
1634145260000|2021-10-13 17:14:20|||||||||2
1634145270000|2021-10-13 17:14:30|10329.8|10314.8|10329.8|10314.8|10329.8|10314.8|10329.8|10314.8|2
1634145290000|2021-10-13 17:14:50|10329.6|10314.6|10329.3|10314.3|10329.6|10314.6|10329.3|10314.3|0
1634145300000|2021-10-13 17:15:00|10328.6|10313.6|10329|10314|10329|10314|10328.6|10313.6|10
1634145310000|2021-10-13 17:15:10|||||||||7
1634145330000|2021-10-13 17:15:30|||||||||5
1634145360000|2021-10-13 17:16:00|||||||||1
1634145380000|2021-10-13 17:16:20|||||||||1
1634145390000|2021-10-13 17:16:30|||||||||2
1634145400000|2021-10-13 17:16:40|||||||||8
1634145420000|2021-10-13 17:17:00|||||||||2
1634145430000|2021-10-13 17:17:10|||||||||11
1634145440000|2021-10-13 17:17:20|10332.1|10317.1|10336.5|10321.5|10337.1|10322.1|10332.1|10317.1|22
1634145450000|2021-10-13 17:17:30|10336.3|10321.3|10335.8|10320.8|10336.3|10321.3|10335.8|10320.8|0
1634145460000|2021-10-13 17:17:40|10335.5|10320.5|10335.5|10320.5|10335.5|10320.5|10335.5|10320.5|1
1634145470000|2021-10-13 17:17:50|||||||||1
1634145480000|2021-10-13 17:18:00|||||||||13
1634145490000|2021-10-13 17:18:10|10335.3|10320.3|10335.3|10320.3|10335.3|10320.3|10335.3|10320.3|1
1634145500000|2021-10-13 17:18:20|||||||||2
1634145510000|2021-10-13 17:18:30|10335.1|10320.1|10335.1|10320.1|10335.1|10320.1|10335.1|10320.1|0
1634145520000|2021-10-13 17:18:40|10335.5|10320.5|10332.5|10317.5|10335.5|10320.5|10332.5|10317.5|3
1634145530000|2021-10-13 17:18:50|10330.5|10315.5|10330.5|10315.5|10330.5|10315.5|10328.5|10313.5|4
1634145540000|2021-10-13 17:19:00|||||||||2
1634145570000|2021-10-13 17:19:30|||||||||1
1634145590000|2021-10-13 17:19:50|10331.7|10316.7|10331.7|10316.7|10331.7|10316.7|10331.7|10316.7|7
1634145600000|2021-10-13 17:20:00|10334|10319|10335.8|10320.8|10335.8|10320.8|10334|10319|2
1634145610000|2021-10-13 17:20:10|||||||||7
1634145620000|2021-10-13 17:20:20|||||||||6
1634145630000|2021-10-13 17:20:30|||||||||3
1634145650000|2021-10-13 17:20:50|10335.9|10320.9|10337.8|10322.8|10337.8|10322.8|10335.9|10320.9|4
1634145660000|2021-10-13 17:21:00|10337.1|10322.1|10336.6|10321.6|10337.1|10322.1|10336.6|10321.6|1
1634145670000|2021-10-13 17:21:10|||||||||13
1634145680000|2021-10-13 17:21:20|10336.9|10321.9|10336.7|10321.7|10336.9|10321.9|10336.7|10321.7|1
1634145690000|2021-10-13 17:21:30|||||||||3
1634145710000|2021-10-13 17:21:50|10336|10321|10334.7|10319.7|10336|10321|10334.7|10319.7|2
1634145720000|2021-10-13 17:22:00|10336.6|10321.6|10336.6|10321.6|10336.6|10321.6|10336.6|10321.6|0
1634145730000|2021-10-13 17:22:10|10336.9|10321.9|10336.7|10321.7|10337.6|10322.6|10336.6|10321.6|5
1634145740000|2021-10-13 17:22:20|10335.7|10320.7|10335.6|10320.6|10335.7|10320.7|10335.6|10320.6|4
1634145750000|2021-10-13 17:22:30|10335.9|10320.9|10334.7|10319.7|10335.9|10320.9|10334.7|10319.7|2
1634145760000|2021-10-13 17:22:40|10335.7|10320.7|10335.7|10320.7|10335.7|10320.7|10335.7|10320.7|1
1634145780000|2021-10-13 17:23:00|10335.4|10320.4|10334.7|10319.7|10335.4|10320.4|10334.7|10319.7|4
1634145790000|2021-10-13 17:23:10|10334.5|10319.5|10332.9|10317.9|10334.5|10319.5|10332.9|10317.9|17
1634145800000|2021-10-13 17:23:20|10333.1|10318.1|10334|10319|10334|10319|10333.1|10318.1|2
1634145820000|2021-10-13 17:23:40|||||||||1
1634145830000|2021-10-13 17:23:50|10332.5|10317.5|10332.5|10317.5|10332.5|10317.5|10332.5|10317.5|1
1634145840000|2021-10-13 17:24:00|10334|10319|10335|10320|10335|10320|10334|10319|4
1634145850000|2021-10-13 17:24:10|||||||||12
1634145860000|2021-10-13 17:24:20|10334.7|10319.7|10334.5|10319.5|10334.7|10319.7|10334.5|10319.5|3
1634145870000|2021-10-13 17:24:30|||||||||1
1634145880000|2021-10-13 17:24:40|||||||||5
1634145900000|2021-10-13 17:25:00|10335|10320|10335|10320|10335|10320|10335|10320|2
1634145910000|2021-10-13 17:25:10|||||||||2
1634145920000|2021-10-13 17:25:20|||||||||1
1634145940000|2021-10-13 17:25:40|||||||||1
1634145950000|2021-10-13 17:25:50|||||||||1
1634145960000|2021-10-13 17:26:00|10334|10319|10334|10319|10334|10319|10334|10319|1
1634145970000|2021-10-13 17:26:10|||||||||1
1634145990000|2021-10-13 17:26:30|||||||||1
1634146000000|2021-10-13 17:26:40|10333.8|10318.8|10332.2|10317.2|10333.8|10318.8|10332.2|10317.2|8
1634146010000|2021-10-13 17:26:50|||||||||3
1634146020000|2021-10-13 17:27:00|10331.7|10316.7|10331.8|10316.8|10331.8|10316.8|10331.5|10316.5|18
1634146030000|2021-10-13 17:27:10|10328.6|10313.6|10326.8|10311.8|10328.6|10313.6|10326.8|10311.8|1
1634146040000|2021-10-13 17:27:20|10327.2|10312.2|10324.2|10309.2|10327.2|10312.2|10324.2|10309.2|8
1634146050000|2021-10-13 17:27:30|10324|10309|10323.7|10308.7|10324|10309|10323.7|10308.7|3
1634146060000|2021-10-13 17:27:40|||||||||2
1634146070000|2021-10-13 17:27:50|10324.7|10309.7|10324.7|10309.7|10324.7|10309.7|10324.7|10309.7|4
1634146080000|2021-10-13 17:28:00|10326.3|10311.3|10327.8|10312.8|10327.8|10312.8|10326.3|10311.3|2
1634146090000|2021-10-13 17:28:10|10328.2|10313.2|10328.2|10313.2|10328.2|10313.2|10328.2|10313.2|5
1634146100000|2021-10-13 17:28:20|10327.8|10312.8|10327.8|10312.8|10327.8|10312.8|10327.8|10312.8|1
1634146110000|2021-10-13 17:28:30|10328.2|10313.2|10328.2|10313.2|10328.2|10313.2|10328.2|10313.2|1
1634146130000|2021-10-13 17:28:50|10334.2|10319.2|10334.7|10319.7|10334.7|10319.7|10334.2|10319.2|13
1634146140000|2021-10-13 17:29:00|10333|10318|10333|10318|10333|10318|10333|10318|0
1634146150000|2021-10-13 17:29:10|||||||||1
1634146170000|2021-10-13 17:29:30|||||||||1
1634146180000|2021-10-13 17:29:40|10335|10320|10335|10320|10335|10320|10335|10320|2
1634146190000|2021-10-13 17:29:50|10334.8|10319.8|10334.8|10319.8|10334.8|10319.8|10334.7|10319.7|4
1634146200000|2021-10-13 17:30:00|10334.7|10319.7|10334.7|10319.7|10334.7|10319.7|10334.7|10319.7|1
1634146210000|2021-10-13 17:30:10|10335|10320|10335|10320|10335|10320|10335|10320|1
1634146220000|2021-10-13 17:30:20|||||||||1
1634146230000|2021-10-13 17:30:30|||||||||1
1634146240000|2021-10-13 17:30:40|10333.1|10318.1|10330.7|10315.7|10333.1|10318.1|10330.3|10315.3|13
1634146250000|2021-10-13 17:30:50|10330|10315|10330|10315|10330|10315|10330|10315|2
1634146260000|2021-10-13 17:31:00|10329.7|10314.7|10329.7|10314.7|10329.7|10314.7|10329.7|10314.7|2
1634146280000|2021-10-13 17:31:20|||||||||2
1634146290000|2021-10-13 17:31:30|10329.5|10314.5|10329.2|10314.2|10329.5|10314.5|10329.2|10314.2|1
1634146300000|2021-10-13 17:31:40|10329.5|10314.5|10329.5|10314.5|10329.5|10314.5|10329.5|10314.5|1
1634146310000|2021-10-13 17:31:50|10328.7|10313.7|10328.5|10313.5|10328.7|10313.7|10328.5|10313.5|1
1634146320000|2021-10-13 17:32:00|10327.7|10312.7|10328.5|10313.5|10328.5|10313.5|10327.7|10312.7|1
1634146330000|2021-10-13 17:32:10|10328.2|10313.2|10328.2|10313.2|10328.2|10313.2|10328.2|10313.2|1
1634146340000|2021-10-13 17:32:20|||||||||1
1634146350000|2021-10-13 17:32:30|||||||||1
1634146360000|2021-10-13 17:32:40|10328.5|10313.5|10328.5|10313.5|10328.5|10313.5|10328.5|10313.5|3
1634146370000|2021-10-13 17:32:50|10328.3|10313.3|10335.5|10320.5|10335.5|10320.5|10328.3|10313.3|16
1634146380000|2021-10-13 17:33:00|10335.7|10320.7|10335.7|10320.7|10335.7|10320.7|10335.7|10320.7|0
1634146390000|2021-10-13 17:33:10|10335.5|10320.5|10331|10316|10335.5|10320.5|10331|10316|6
1634146400000|2021-10-13 17:33:20|10328.4|10313.4|10327.2|10312.2|10328.4|10313.4|10327.2|10312.2|1
1634146410000|2021-10-13 17:33:30|||||||||2
1634146430000|2021-10-13 17:33:50|10326|10311|10320.8|10305.8|10326|10311|10320.3|10305.3|3
1634146450000|2021-10-13 17:34:10|10319.8|10304.8|10319.8|10304.8|10319.8|10304.8|10319.8|10304.8|1
1634146470000|2021-10-13 17:34:30|10320|10305|10320|10305|10320|10305|10320|10305|3
1634146480000|2021-10-13 17:34:40|10319.2|10304.2|10318.2|10303.2|10319.2|10304.2|10318.2|10303.2|0
1634146490000|2021-10-13 17:34:50|||||||||2
1634146500000|2021-10-13 17:35:00|10318.1|10303.1|10326.9|10311.9|10328.1|10313.1|10318.1|10303.1|35
1634146510000|2021-10-13 17:35:10|10327.1|10312.1|10327.1|10312.1|10327.1|10312.1|10327.1|10312.1|0
1634146520000|2021-10-13 17:35:20|10326.9|10311.9|10326.9|10311.9|10326.9|10311.9|10326.9|10311.9|1
1634146530000|2021-10-13 17:35:30|10327.2|10312.2|10327.2|10312.2|10327.2|10312.2|10327.2|10312.2|1
1634146540000|2021-10-13 17:35:40|10326.5|10311.5|10326.5|10311.5|10326.5|10311.5|10326.5|10311.5|0
1634146550000|2021-10-13 17:35:50|||||||||2
1634146560000|2021-10-13 17:36:00|||||||||2
1634146570000|2021-10-13 17:36:10|10324.6|10309.6|10320.7|10305.7|10324.6|10309.6|10320.5|10305.5|4
1634146590000|2021-10-13 17:36:30|||||||||1
1634146600000|2021-10-13 17:36:40|10320.5|10305.5|10320.5|10305.5|10320.5|10305.5|10320.5|10305.5|0
1634146610000|2021-10-13 17:36:50|10319|10304|10318.5|10303.5|10319|10304|10318.5|10303.5|3
1634146620000|2021-10-13 17:37:00|10318.2|10303.2|10318.2|10303.2|10318.2|10303.2|10318.2|10303.2|2
1634146630000|2021-10-13 17:37:10|||||||||1
1634146640000|2021-10-13 17:37:20|10321.9|10306.9|10321.9|10306.9|10321.9|10306.9|10321.9|10306.9|13
1634146650000|2021-10-13 17:37:30|10322.4|10307.4|10322.9|10307.9|10322.9|10307.9|10322.4|10307.4|0
1634146660000|2021-10-13 17:37:40|||||||||1
1634146670000|2021-10-13 17:37:50|10323.2|10308.2|10322.7|10307.7|10323.2|10308.2|10322.7|10307.7|2
1634146680000|2021-10-13 17:38:00|10323|10308|10321.5|10306.5|10323|10308|10321.5|10306.5|3
1634146690000|2021-10-13 17:38:10|||||||||1
1634146700000|2021-10-13 17:38:20|10321.3|10306.3|10321|10306|10321.3|10306.3|10321|10306|3
1634146710000|2021-10-13 17:38:30|||||||||2
1634146720000|2021-10-13 17:38:40|10320.7|10305.7|10320.7|10305.7|10320.7|10305.7|10320.7|10305.7|1
1634146730000|2021-10-13 17:38:50|10320|10305|10319.5|10304.5|10320|10305|10319.5|10304.5|3
1634146740000|2021-10-13 17:39:00|10319.3|10304.3|10322.5|10307.5|10322.5|10307.5|10318.5|10303.5|13
1634146750000|2021-10-13 17:39:10|10322.7|10307.7|10323|10308|10323|10308|10322.7|10307.7|0
1634146760000|2021-10-13 17:39:20|10323.3|10308.3|10323|10308|10323.3|10308.3|10323|10308|6
1634146770000|2021-10-13 17:39:30|10322.5|10307.5|10322.5|10307.5|10322.5|10307.5|10322.5|10307.5|0
1634146780000|2021-10-13 17:39:40|||||||||2
1634146790000|2021-10-13 17:39:50|10322|10307|10322|10307|10322|10307|10322|10307|1
1634146800000|2021-10-13 17:40:00|||||||||1
1634146820000|2021-10-13 17:40:20|10321.7|10306.7|10316|10301|10321.7|10306.7|10316|10301|17
1634146830000|2021-10-13 17:40:30|10315|10300|10315|10300|10315|10300|10315|10300|6
1634146850000|2021-10-13 17:40:50|10313.7|10298.7|10313.7|10298.7|10313.7|10298.7|10313.7|10298.7|1
1634146860000|2021-10-13 17:41:00|10313|10298|10313.2|10298.2|10313.2|10298.2|10312.7|10297.7|0
1634146870000|2021-10-13 17:41:10|||||||||2
1634146880000|2021-10-13 17:41:20|10312.7|10297.7|10312.7|10297.7|10312.7|10297.7|10312.7|10297.7|2
1634146890000|2021-10-13 17:41:30|||||||||4
1634146910000|2021-10-13 17:41:50|10312.2|10297.2|10312.3|10297.3|10312.3|10297.3|10312.2|10297.2|6
1634146920000|2021-10-13 17:42:00|10312.7|10297.7|10312.7|10297.7|10312.7|10297.7|10312.7|10297.7|3
1634146930000|2021-10-13 17:42:10|10313.2|10298.2|10313.2|10298.2|10313.2|10298.2|10313.2|10298.2|2
1634146940000|2021-10-13 17:42:20|10312.8|10297.8|10312.7|10297.7|10312.8|10297.8|10312.7|10297.7|1
1634146950000|2021-10-13 17:42:30|||||||||1
1634146970000|2021-10-13 17:42:50|10312.2|10297.2|10312.2|10297.2|10312.2|10297.2|10311.8|10296.8|30
1634146980000|2021-10-13 17:43:00|10312.8|10297.8|10312.8|10297.8|10312.8|10297.8|10312.8|10297.8|13
1634146990000|2021-10-13 17:43:10|||||||||2
1634147010000|2021-10-13 17:43:30|10314.4|10299.4|10314.1|10299.1|10315.2|10300.2|10313.2|10298.2|7
1634147020000|2021-10-13 17:43:40|10313.2|10298.2|10313.2|10298.2|10313.2|10298.2|10313.2|10298.2|0
1634147030000|2021-10-13 17:43:50|10312.8|10297.8|10312.8|10297.8|10312.8|10297.8|10312.2|10297.2|3
1634147040000|2021-10-13 17:44:00|10313.2|10298.2|10317.9|10302.9|10317.9|10302.9|10313.2|10298.2|15
1634147050000|2021-10-13 17:44:10|10318.2|10303.2|10317.9|10302.9|10318.2|10303.2|10317.2|10302.2|3
1634147060000|2021-10-13 17:44:20|10318.5|10303.5|10320.7|10305.7|10320.7|10305.7|10318.5|10303.5|1
1634147070000|2021-10-13 17:44:30|10321|10306|10318|10303|10321|10306|10318|10303|6
1634147080000|2021-10-13 17:44:40|10318.4|10303.4|10318.4|10303.4|10318.4|10303.4|10318.4|10303.4|0
1634147090000|2021-10-13 17:44:50|10320|10305|10314|10299|10320.7|10305.7|10313.9|10298.9|8
1634147100000|2021-10-13 17:45:00|10317|10302|10315|10300|10317|10302|10315|10300|2
1634147110000|2021-10-13 17:45:10|10313.9|10298.9|10314.2|10299.2|10314.2|10299.2|10313.9|10298.9|1
1634147120000|2021-10-13 17:45:20|10313.7|10298.7|10313.7|10298.7|10313.7|10298.7|10313.7|10298.7|1
1634147130000|2021-10-13 17:45:30|10305.7|10290.7|10306|10291|10306|10291|10305.7|10290.7|28
1634147150000|2021-10-13 17:45:50|10305.7|10290.7|10304|10289|10305.7|10290.7|10304|10289|4
1634147160000|2021-10-13 17:46:00|||||||||1
1634147170000|2021-10-13 17:46:10|10303.5|10288.5|10303.5|10288.5|10303.5|10288.5|10303.5|10288.5|0
1634147180000|2021-10-13 17:46:20|10307.7|10292.7|10309.5|10294.5|10310|10295|10307.7|10292.7|4
1634147190000|2021-10-13 17:46:30|10311|10296|10311.5|10296.5|10311.5|10296.5|10311|10296|3
1634147200000|2021-10-13 17:46:40|||||||||2
1634147210000|2021-10-13 17:46:50|10310.9|10295.9|10311.5|10296.5|10312.7|10297.7|10309.2|10294.2|13
1634147220000|2021-10-13 17:47:00|10311.2|10296.2|10318|10303|10318|10303|10311.2|10296.2|8
1634147230000|2021-10-13 17:47:10|10318.3|10303.3|10318.3|10303.3|10318.3|10303.3|10318.3|10303.3|1
1634147240000|2021-10-13 17:47:20|10318|10303|10314|10299|10318|10303|10314|10299|23
1634147250000|2021-10-13 17:47:30|10311.5|10296.5|10310.5|10295.5|10311.5|10296.5|10310.5|10295.5|2
1634147260000|2021-10-13 17:47:40|10308.9|10293.9|10305|10290|10308.9|10293.9|10305|10290|5
1634147270000|2021-10-13 17:47:50|10305.7|10290.7|10303.7|10288.7|10305.7|10290.7|10303.7|10288.7|3
1634147280000|2021-10-13 17:48:00|10303.5|10288.5|10300.7|10285.7|10303.5|10288.5|10300.7|10285.7|5
1634147290000|2021-10-13 17:48:10|10301|10286|10301|10286|10301|10286|10301|10286|1
1634147300000|2021-10-13 17:48:20|||||||||1
1634147310000|2021-10-13 17:48:30|||||||||2
1634147320000|2021-10-13 17:48:40|||||||||1
1634147330000|2021-10-13 17:48:50|10300.7|10285.7|10299|10284|10300.7|10285.7|10299|10284|2
1634147340000|2021-10-13 17:49:00|10297.5|10282.5|10294|10279|10297.5|10282.5|10294|10279|8
1634147350000|2021-10-13 17:49:10|||||||||3
1634147360000|2021-10-13 17:49:20|10286.5|10271.5|10287|10272|10287.5|10272.5|10286.5|10271.5|14
1634147370000|2021-10-13 17:49:30|||||||||1
1634147380000|2021-10-13 17:49:40|10287.8|10272.8|10288.2|10273.2|10288.2|10273.2|10285.7|10270.7|19
1634147390000|2021-10-13 17:49:50|10287.2|10272.2|10285.7|10270.7|10287.2|10272.2|10285.7|10270.7|5
1634147400000|2021-10-13 17:50:00|10285.2|10270.2|10285.2|10270.2|10285.2|10270.2|10285.2|10270.2|0
1634147410000|2021-10-13 17:50:10|10285.7|10270.7|10285.2|10270.2|10285.7|10270.7|10285.2|10270.2|2
1634147420000|2021-10-13 17:50:20|10289.3|10274.3|10294|10279|10294|10279|10289.3|10274.3|15
1634147430000|2021-10-13 17:50:30|||||||||3
1634147440000|2021-10-13 17:50:40|10294.3|10279.3|10294.3|10279.3|10294.3|10279.3|10294.3|10279.3|4
1634147450000|2021-10-13 17:50:50|10292.3|10277.3|10292.3|10277.3|10292.3|10277.3|10292.3|10277.3|1
1634147460000|2021-10-13 17:51:00|10291.8|10276.8|10291.8|10276.8|10291.8|10276.8|10291.8|10276.8|1
1634147470000|2021-10-13 17:51:10|10292.3|10277.3|10294.3|10279.3|10295.8|10280.8|10292.3|10277.3|4
1634147480000|2021-10-13 17:51:20|10295.3|10280.3|10295.3|10280.3|10295.3|10280.3|10295.3|10280.3|0
1634147490000|2021-10-13 17:51:30|||||||||3
1634147500000|2021-10-13 17:51:40|10295.8|10280.8|10296.8|10281.8|10296.8|10281.8|10295.8|10280.8|0
1634147510000|2021-10-13 17:51:50|10296.3|10281.3|10296.3|10281.3|10296.3|10281.3|10296.3|10281.3|1
1634147520000|2021-10-13 17:52:00|10296.6|10281.6|10297.8|10282.8|10297.8|10282.8|10296.6|10281.6|2
1634147530000|2021-10-13 17:52:10|10297.3|10282.3|10297.8|10282.8|10297.8|10282.8|10297.3|10282.3|4
1634147540000|2021-10-13 17:52:20|10299.3|10284.3|10299.3|10284.3|10299.3|10284.3|10299.3|10284.3|2
1634147550000|2021-10-13 17:52:30|||||||||1
1634147560000|2021-10-13 17:52:40|10301.6|10286.6|10302.8|10287.8|10302.8|10287.8|10301.6|10286.6|3
1634147570000|2021-10-13 17:52:50|10302.3|10287.3|10302.3|10287.3|10302.3|10287.3|10302.3|10287.3|1
1634147580000|2021-10-13 17:53:00|10301.3|10286.3|10302.1|10287.1|10302.1|10287.1|10301.3|10286.3|2
1634147590000|2021-10-13 17:53:10|10301.4|10286.4|10301.4|10286.4|10301.4|10286.4|10301.4|10286.4|1
1634147600000|2021-10-13 17:53:20|10300.1|10285.1|10296.8|10281.8|10300.1|10285.1|10296.8|10281.8|2
1634147610000|2021-10-13 17:53:30|10295.8|10280.8|10295.8|10280.8|10295.8|10280.8|10295.8|10280.8|1
1634147620000|2021-10-13 17:53:40|10295.6|10280.6|10291.9|10276.9|10295.6|10280.6|10291.9|10276.9|1
1634147630000|2021-10-13 17:53:50|10291.6|10276.6|10288.9|10273.9|10291.6|10276.6|10288.9|10273.9|1
1634147640000|2021-10-13 17:54:00|10288.8|10273.8|10288.4|10273.4|10288.8|10273.8|10288.4|10273.4|0
1634147650000|2021-10-13 17:54:10|10288.8|10273.8|10289.3|10274.3|10289.4|10274.4|10288.8|10273.8|5
1634147660000|2021-10-13 17:54:20|10294.3|10279.3|10298.9|10283.9|10298.9|10283.9|10294.3|10279.3|24
1634147670000|2021-10-13 17:54:30|10299.6|10284.6|10303.3|10288.3|10303.3|10288.3|10299.6|10284.6|3
1634147680000|2021-10-13 17:54:40|10302.9|10287.9|10302.9|10287.9|10303.3|10288.3|10302.9|10287.9|1
1634147690000|2021-10-13 17:54:50|10302.3|10287.3|10300.3|10285.3|10302.3|10287.3|10300.3|10285.3|3
1634147700000|2021-10-13 17:55:00|10300.1|10285.1|10299.8|10284.8|10300.1|10285.1|10299.8|10284.8|4
1634147710000|2021-10-13 17:55:10|10298.8|10283.8|10293.4|10278.4|10298.8|10283.8|10293.4|10278.4|5
1634147720000|2021-10-13 17:55:20|10292.8|10277.8|10290.4|10275.4|10292.8|10277.8|10290.4|10275.4|1
1634147730000|2021-10-13 17:55:30|10289.4|10274.4|10289.4|10274.4|10289.4|10274.4|10289.4|10274.4|2
1634147740000|2021-10-13 17:55:40|10289.6|10274.6|10289.9|10274.9|10289.9|10274.9|10289.6|10274.6|0
1634147750000|2021-10-13 17:55:50|||||||||2
1634147760000|2021-10-13 17:56:00|10291.9|10276.9|10292.9|10277.9|10292.9|10277.9|10291.4|10276.4|4
1634147770000|2021-10-13 17:56:10|10293.6|10278.6|10295.6|10280.6|10295.6|10280.6|10293.6|10278.6|13
1634147790000|2021-10-13 17:56:30|10295.3|10280.3|10292.3|10277.3|10295.3|10280.3|10292.3|10277.3|6
1634147800000|2021-10-13 17:56:40|10292.1|10277.1|10291.8|10276.8|10292.1|10277.1|10291.8|10276.8|1
1634147810000|2021-10-13 17:56:50|10291.3|10276.3|10290|10275|10291.3|10276.3|10290|10275|2
1634147820000|2021-10-13 17:57:00|10290.3|10275.3|10288.3|10273.3|10290.3|10275.3|10288.3|10273.3|1
1634147830000|2021-10-13 17:57:10|10287.8|10272.8|10287.8|10272.8|10287.8|10272.8|10287.3|10272.3|6
1634147840000|2021-10-13 17:57:20|||||||||7
1634147850000|2021-10-13 17:57:30|10288.8|10273.8|10291.3|10276.3|10291.3|10276.3|10288.8|10273.8|5
1634147860000|2021-10-13 17:57:40|10292.8|10277.8|10297|10282|10297|10282|10292.8|10277.8|1
1634147870000|2021-10-13 17:57:50|10296.8|10281.8|10295.3|10280.3|10297.8|10282.8|10295.3|10280.3|3
1634147880000|2021-10-13 17:58:00|10294.8|10279.8|10298.3|10283.3|10299|10284|10294.3|10279.3|5
1634147890000|2021-10-13 17:58:10|10298.1|10283.1|10297.8|10282.8|10298.1|10283.1|10297.8|10282.8|1
1634147900000|2021-10-13 17:58:20|10297.3|10282.3|10297.8|10282.8|10297.8|10282.8|10297.3|10282.3|1
1634147910000|2021-10-13 17:58:30|10298.3|10283.3|10297.9|10282.9|10298.3|10283.3|10297.9|10282.9|1
1634147920000|2021-10-13 17:58:40|10297.3|10282.3|10297.3|10282.3|10297.3|10282.3|10297.3|10282.3|0
1634147930000|2021-10-13 17:58:50|10297.1|10282.1|10296.3|10281.3|10297.3|10282.3|10296.3|10281.3|1
1634147940000|2021-10-13 17:59:00|10295.3|10280.3|10294.5|10279.5|10295.3|10280.3|10294.3|10279.3|2
1634147950000|2021-10-13 17:59:10|10294.8|10279.8|10293.8|10278.8|10294.8|10279.8|10293.8|10278.8|2
1634147960000|2021-10-13 17:59:20|10293.6|10278.6|10291.8|10276.8|10293.6|10278.6|10291.8|10276.8|1
1634147970000|2021-10-13 17:59:30|||||||||1
1634147980000|2021-10-13 17:59:40|10291.5|10276.5|10291.3|10276.3|10291.5|10276.5|10291.1|10276.1|3
1634147990000|2021-10-13 17:59:50|10289.8|10274.8|10285|10270|10289.8|10274.8|10285|10270|8
1634148000000|2021-10-13 18:00:00|10288|10273|10290.1|10275.1|10290.5|10275.5|10288|10273|8
1634148010000|2021-10-13 18:00:10|10291.5|10276.5|10289.5|10274.5|10294|10279|10289.5|10274.5|14
1634148020000|2021-10-13 18:00:20|10289|10274|10286.5|10271.5|10289|10274|10283|10268|24
1634148030000|2021-10-13 18:00:30|10286.6|10271.6|10289|10274|10289.5|10274.5|10286.6|10271.6|11
1634148040000|2021-10-13 18:00:40|10288.8|10273.8|10289|10274|10289|10274|10288.6|10273.6|2
1634148050000|2021-10-13 18:00:50|10287.5|10272.5|10287.5|10272.5|10288|10273|10287.5|10272.5|2
1634148060000|2021-10-13 18:01:00|10289.5|10274.5|10292.1|10277.1|10292.5|10277.5|10289.5|10274.5|13
1634148070000|2021-10-13 18:01:10|10292.6|10277.6|10294.6|10279.6|10294.6|10279.6|10292.6|10277.6|2
1634148080000|2021-10-13 18:01:20|10294.8|10279.8|10294.6|10279.6|10295.1|10280.1|10294.6|10279.6|2
1634148090000|2021-10-13 18:01:30|10296.3|10281.3|10301.6|10286.6|10301.6|10286.6|10296.3|10281.3|6
1634148100000|2021-10-13 18:01:40|10301.8|10286.8|10303.1|10288.1|10303.6|10288.6|10301.8|10286.8|2
1634148110000|2021-10-13 18:01:50|10302.5|10287.5|10302.6|10287.6|10303.8|10288.8|10302.1|10287.1|5
1634148120000|2021-10-13 18:02:00|10303.2|10288.2|10302.6|10287.6|10304.1|10289.1|10302.6|10287.6|5
1634148130000|2021-10-13 18:02:10|10302.3|10287.3|10297.2|10282.2|10302.3|10287.3|10297.2|10282.2|26
1634148140000|2021-10-13 18:02:20|10296.8|10281.8|10297.4|10282.4|10297.9|10282.9|10296.8|10281.8|10
1634148150000|2021-10-13 18:02:30|10297.2|10282.2|10296.1|10281.1|10297.2|10282.2|10295.7|10280.7|5
1634148160000|2021-10-13 18:02:40|10297.4|10282.4|10299.7|10284.7|10299.7|10284.7|10297.4|10282.4|2
1634148170000|2021-10-13 18:02:50|10301.7|10286.7|10302.7|10287.7|10304.2|10289.2|10301.7|10286.7|4
1634148180000|2021-10-13 18:03:00|10302.5|10287.5|10304.2|10289.2|10304.2|10289.2|10302.5|10287.5|2
1634148190000|2021-10-13 18:03:10|||||||||2
1634148200000|2021-10-13 18:03:20|||||||||1
1634148210000|2021-10-13 18:03:30|||||||||1
1634148220000|2021-10-13 18:03:40|||||||||1
1634148230000|2021-10-13 18:03:50|10304.5|10289.5|10304.5|10289.5|10304.5|10289.5|10304.5|10289.5|2
1634148240000|2021-10-13 18:04:00|10304|10289|10303.4|10288.4|10304|10289|10302.5|10287.5|6
1634148250000|2021-10-13 18:04:10|10304.7|10289.7|10304.7|10289.7|10304.7|10289.7|10304.7|10289.7|2
1634148260000|2021-10-13 18:04:20|||||||||4
1634148270000|2021-10-13 18:04:30|10304.5|10289.5|10298.2|10283.2|10304.5|10289.5|10298.2|10283.2|11
1634148280000|2021-10-13 18:04:40|10297.7|10282.7|10298.7|10283.7|10299.7|10284.7|10297.7|10282.7|5
1634148290000|2021-10-13 18:04:50|10297.2|10282.2|10297.2|10282.2|10297.2|10282.2|10297.2|10282.2|1
1634148300000|2021-10-13 18:05:00|10296.7|10281.7|10296.9|10281.9|10296.9|10281.9|10296.7|10281.7|1
1634148310000|2021-10-13 18:05:10|10297.2|10282.2|10298.2|10283.2|10298.2|10283.2|10295.2|10280.2|8
1634148320000|2021-10-13 18:05:20|10299.2|10284.2|10299.2|10284.2|10299.2|10284.2|10299.2|10284.2|4
1634148330000|2021-10-13 18:05:30|10293.7|10278.7|10293.7|10278.7|10293.7|10278.7|10293.7|10278.7|5
1634148340000|2021-10-13 18:05:40|10294.3|10279.3|10293.3|10278.3|10294.3|10279.3|10292.5|10277.5|19
1634148350000|2021-10-13 18:05:50|10293.9|10278.9|10291.3|10276.3|10294.8|10279.8|10290|10275|11
1634148360000|2021-10-13 18:06:00|10290.8|10275.8|10292.8|10277.8|10292.8|10277.8|10290.8|10275.8|1
1634148370000|2021-10-13 18:06:10|10292.3|10277.3|10293.2|10278.2|10293.2|10278.2|10291.7|10276.7|8
1634148380000|2021-10-13 18:06:20|10293|10278|10293|10278|10293|10278|10293|10278|8
1634148390000|2021-10-13 18:06:30|||||||||2
1634148400000|2021-10-13 18:06:40|10293.5|10278.5|10294.3|10279.3|10294.3|10279.3|10292.5|10277.5|4
1634148410000|2021-10-13 18:06:50|10295|10280|10294|10279|10295|10280|10294|10279|5
1634148420000|2021-10-13 18:07:00|10293.6|10278.6|10296.5|10281.5|10296.5|10281.5|10293.6|10278.6|5
1634148430000|2021-10-13 18:07:10|10292.5|10277.5|10292.3|10277.3|10294|10279|10292|10277|18
1634148440000|2021-10-13 18:07:20|10291.5|10276.5|10292|10277|10292|10277|10291.5|10276.5|4
1634148450000|2021-10-13 18:07:30|10291.7|10276.7|10291.1|10276.1|10291.7|10276.7|10291.1|10276.1|6
1634148460000|2021-10-13 18:07:40|10290.9|10275.9|10291.1|10276.1|10291.1|10276.1|10290.7|10275.7|9
1634148470000|2021-10-13 18:07:50|10291.2|10276.2|10290.6|10275.6|10291.6|10276.6|10290.6|10275.6|19
1634148480000|2021-10-13 18:08:00|10291.1|10276.1|10291.1|10276.1|10291.1|10276.1|10291.1|10276.1|6
1634148490000|2021-10-13 18:08:10|10290.9|10275.9|10290.6|10275.6|10290.9|10275.9|10290.6|10275.6|4
1634148500000|2021-10-13 18:08:20|10290.4|10275.4|10290.1|10275.1|10290.4|10275.4|10290.1|10275.1|0
1634148510000|2021-10-13 18:08:30|10293.6|10278.6|10293.2|10278.2|10294.2|10279.2|10293.2|10278.2|22
1634148520000|2021-10-13 18:08:40|10293|10278|10284|10269|10293|10278|10284|10269|16
1634148530000|2021-10-13 18:08:50|10282.5|10267.5|10277.5|10262.5|10282.5|10267.5|10277.5|10262.5|6
1634148540000|2021-10-13 18:09:00|10277.8|10262.8|10282.5|10267.5|10282.5|10267.5|10277.8|10262.8|6
1634148550000|2021-10-13 18:09:10|||||||||3
1634148560000|2021-10-13 18:09:20|||||||||3
1634148570000|2021-10-13 18:09:30|||||||||1
1634148580000|2021-10-13 18:09:40|10282|10267|10273.5|10258.5|10282|10267|10273.5|10258.5|50
1634148590000|2021-10-13 18:09:50|10272.4|10257.4|10264.5|10249.5|10272.4|10257.4|10264.5|10249.5|23
1634148600000|2021-10-13 18:10:00|10263.8|10248.8|10255.3|10240.3|10263.8|10248.8|10255.3|10240.3|86
1634148610000|2021-10-13 18:10:10|10255.8|10240.8|10249.3|10234.3|10256.3|10241.3|10249.3|10234.3|37
1634148620000|2021-10-13 18:10:20|10249.5|10234.5|10249.8|10234.8|10250.5|10235.5|10249.5|10234.5|9
1634148630000|2021-10-13 18:10:30|10249.3|10234.3|10248.3|10233.3|10249.8|10234.8|10248.3|10233.3|32
1634148640000|2021-10-13 18:10:40|10248.6|10233.6|10248.6|10233.6|10248.6|10233.6|10248.6|10233.6|3
1634148650000|2021-10-13 18:10:50|10249.3|10234.3|10249.3|10234.3|10249.3|10234.3|10249.3|10234.3|4
1634148660000|2021-10-13 18:11:00|10249.8|10234.8|10249.3|10234.3|10249.8|10234.8|10249.3|10234.3|2
1634148670000|2021-10-13 18:11:10|||||||||4
1634148680000|2021-10-13 18:11:20|10249.6|10234.6|10257.8|10242.8|10258.3|10243.3|10249.3|10234.3|29
1634148690000|2021-10-13 18:11:30|10257.6|10242.6|10255.8|10240.8|10257.6|10242.6|10255.8|10240.8|13
1634148700000|2021-10-13 18:11:40|10254.9|10239.9|10255.8|10240.8|10255.8|10240.8|10254.9|10239.9|2
1634148710000|2021-10-13 18:11:50|10255.6|10240.6|10254.3|10239.3|10255.6|10240.6|10254.3|10239.3|7
1634148720000|2021-10-13 18:12:00|10254.9|10239.9|10254.3|10239.3|10254.9|10239.9|10254.3|10239.3|22
1634148730000|2021-10-13 18:12:10|10253.8|10238.8|10251.8|10236.8|10253.8|10238.8|10251.8|10236.8|15
1634148740000|2021-10-13 18:12:20|10251.5|10236.5|10247.8|10232.8|10251.5|10236.5|10247.8|10232.8|4
1634148750000|2021-10-13 18:12:30|10246.2|10231.2|10244|10229|10248.3|10233.3|10243.3|10228.3|53
1634148760000|2021-10-13 18:12:40|||||||||3
1634148770000|2021-10-13 18:12:50|10243.6|10228.6|10243.8|10228.8|10244.3|10229.3|10243.3|10228.3|40
1634148780000|2021-10-13 18:13:00|10243.3|10228.3|10243.1|10228.1|10243.8|10228.8|10243.1|10228.1|14
1634148790000|2021-10-13 18:13:10|10242.8|10227.8|10244.3|10229.3|10246.3|10231.3|10242.3|10227.3|26
1634148800000|2021-10-13 18:13:20|10244.1|10229.1|10242.8|10227.8|10244.1|10229.1|10242.3|10227.3|7
1634148810000|2021-10-13 18:13:30|10242.3|10227.3|10242.8|10227.8|10242.8|10227.8|10242.3|10227.3|6
1634148820000|2021-10-13 18:13:40|10241.8|10226.8|10234.3|10219.3|10242.1|10227.1|10233.4|10218.4|73
1634148830000|2021-10-13 18:13:50|10233.1|10218.1|10235.6|10220.6|10235.6|10220.6|10230.3|10215.3|27
1634148840000|2021-10-13 18:14:00|10235.3|10220.3|10262.1|10247.1|10262.3|10247.3|10235.3|10220.3|101
1634148850000|2021-10-13 18:14:10|10259.5|10244.5|10267.5|10252.5|10272.7|10257.7|10258.3|10243.3|106
1634148860000|2021-10-13 18:14:20|10267.3|10252.3|10265.1|10250.1|10267.3|10252.3|10253.6|10238.6|94
1634148870000|2021-10-13 18:14:30|10265.4|10250.4|10272.2|10257.2|10272.6|10257.6|10265.2|10250.2|155
1634148880000|2021-10-13 18:14:40|10272.1|10257.1|10275.1|10260.1|10278.1|10263.1|10270.1|10255.1|79
1634148890000|2021-10-13 18:14:50|10275.4|10260.4|10279.8|10264.8|10283.2|10268.2|10275.4|10260.4|130
1634148900000|2021-10-13 18:15:00|10280.8|10265.8|10278.3|10263.3|10285.1|10270.1|10277.6|10262.6|72
1634148910000|2021-10-13 18:15:10|10279.8|10264.8|10275.8|10260.8|10281.3|10266.3|10273.5|10258.5|11
1634148920000|2021-10-13 18:15:20|10275.6|10260.6|10270.1|10255.1|10275.6|10260.6|10270.1|10255.1|9
1634148930000|2021-10-13 18:15:30|10269.1|10254.1|10267.8|10252.8|10270.3|10255.3|10267.8|10252.8|24
1634148940000|2021-10-13 18:15:40|10268.3|10253.3|10272.3|10257.3|10272.3|10257.3|10266.8|10251.8|44
1634148950000|2021-10-13 18:15:50|10274.3|10259.3|10275.3|10260.3|10278.3|10263.3|10274.3|10259.3|47
1634148960000|2021-10-13 18:16:00|10275.8|10260.8|10275.6|10260.6|10277.6|10262.6|10275.6|10260.6|8
1634148980000|2021-10-13 18:16:20|10274.6|10259.6|10277.1|10262.1|10277.1|10262.1|10274.6|10259.6|1
1634148990000|2021-10-13 18:16:30|10269.6|10254.6|10267.3|10252.3|10271.1|10256.1|10267.3|10252.3|28
1634149000000|2021-10-13 18:16:40|10268.1|10253.1|10268.1|10253.1|10268.1|10253.1|10268.1|10253.1|0
1634149010000|2021-10-13 18:16:50|10267.6|10252.6|10268.1|10253.1|10268.1|10253.1|10267.1|10252.1|5
1634149020000|2021-10-13 18:17:00|10267.9|10252.9|10266.5|10251.5|10267.9|10252.9|10266.5|10251.5|25
1634149030000|2021-10-13 18:17:10|10266.7|10251.7|10267|10252|10267|10252|10266.7|10251.7|0
1634149040000|2021-10-13 18:17:20|10266.5|10251.5|10267|10252|10267|10252|10266.5|10251.5|0
1634149050000|2021-10-13 18:17:30|10267.5|10252.5|10266.7|10251.7|10268|10253|10266.5|10251.5|9
1634149060000|2021-10-13 18:17:40|10266.8|10251.8|10266.8|10251.8|10267|10252|10266.5|10251.5|5
1634149070000|2021-10-13 18:17:50|10266.5|10251.5|10267|10252|10267|10252|10266.5|10251.5|1
1634149080000|2021-10-13 18:18:00|10267.3|10252.3|10266.5|10251.5|10268|10253|10266.5|10251.5|10
1634149090000|2021-10-13 18:18:10|10265.8|10250.8|10267.2|10252.2|10267.2|10252.2|10265.8|10250.8|12
1634149100000|2021-10-13 18:18:20|10266.7|10251.7|10265.7|10250.7|10266.7|10251.7|10265.7|10250.7|2
1634149110000|2021-10-13 18:18:30|10265.3|10250.3|10265.7|10250.7|10265.7|10250.7|10264.7|10249.7|3
1634149120000|2021-10-13 18:18:40|10266|10251|10266.6|10251.6|10266.6|10251.6|10266|10251|9
1634149130000|2021-10-13 18:18:50|10266.3|10251.3|10266.8|10251.8|10266.8|10251.8|10266.3|10251.3|1
1634149140000|2021-10-13 18:19:00|10267|10252|10267.8|10252.8|10267.8|10252.8|10267|10252|2
1634149150000|2021-10-13 18:19:10|10268|10253|10267.3|10252.3|10268.3|10253.3|10267.3|10252.3|6
1634149160000|2021-10-13 18:19:20|10267|10252|10266.8|10251.8|10267|10252|10266.8|10251.8|5
1634149170000|2021-10-13 18:19:30|10267.3|10252.3|10267.3|10252.3|10267.3|10252.3|10267.3|10252.3|3
1634149180000|2021-10-13 18:19:40|10267.6|10252.6|10267|10252|10267.6|10252.6|10266.8|10251.8|10
1634149190000|2021-10-13 18:19:50|10268.5|10253.5|10268.8|10253.8|10270.8|10255.8|10268.5|10253.5|20
1634173200000|2021-10-14 01:00:00|10266.3|10251.3|10287.1|10262.1|10291.7|10263|10266.3|10251.3|34
1634173210000|2021-10-14 01:00:10|10294.7|10257.2|10302.4|10264.9|10302.9|10267.2|10291.8|10257.2|16
1634173230000|2021-10-14 01:00:30|10303.1|10265.6|10305.1|10267.6|10305.1|10267.6|10303.1|10265.6|1
1634173240000|2021-10-14 01:00:40|10304.6|10267.1|10301|10276|10304.6|10276|10299.4|10266.9|1
1634173250000|2021-10-14 01:00:50|10300.3|10275.3|10298.7|10273.7|10300.3|10275.3|10298.7|10273.7|2
1634173260000|2021-10-14 01:01:00|10297.4|10272.4|10291.2|10276.2|10297.4|10277.2|10291.2|10272.4|0
1634173270000|2021-10-14 01:01:10|10290.5|10275.5|10288.5|10273.5|10298|10276.8|10288.5|10272.5|2
1634173280000|2021-10-14 01:01:20|10287.5|10272.5|10297|10282|10297.4|10282.4|10287.5|10272.5|1
1634173290000|2021-10-14 01:01:30|10297.2|10282.2|10297.4|10282.4|10300.7|10285.7|10297.2|10282.2|2
1634173300000|2021-10-14 01:01:40|10296.7|10281.7|10296.4|10281.4|10296.9|10281.9|10296.4|10281.4|2
1634173320000|2021-10-14 01:02:00|10296.7|10281.7|10302|10287|10302|10287|10296.7|10281.7|1
1634173330000|2021-10-14 01:02:10|||||||||1
1634173350000|2021-10-14 01:02:30|10298|10283|10308.9|10293.9|10308.9|10293.9|10298|10283|9
1634173360000|2021-10-14 01:02:40|10308.5|10293.5|10308.4|10293.4|10310.7|10295.7|10308.2|10293.2|4
1634173370000|2021-10-14 01:02:50|10309.2|10294.2|10309.2|10294.2|10311.2|10296.2|10308.7|10293.7|8
1634173380000|2021-10-14 01:03:00|10308.4|10293.4|10308.4|10293.4|10308.4|10293.4|10308.4|10293.4|0
1634173390000|2021-10-14 01:03:10|10308.6|10293.6|10308.6|10293.6|10308.6|10293.6|10308.6|10293.6|1
1634173400000|2021-10-14 01:03:20|10308.4|10293.4|10307.2|10282.2|10311.3|10293.4|10307.2|10282.2|0
1634173410000|2021-10-14 01:03:30|10306.2|10281.2|10306.2|10281.2|10306.2|10281.2|10306.2|10281.2|2
1634173420000|2021-10-14 01:03:40|10303.3|10278.3|10306.6|10281.6|10306.6|10286.2|10297.5|10278.3|3
1634173430000|2021-10-14 01:03:50|10301.2|10286.2|10300.2|10285.2|10305.4|10286.2|10299.6|10280.1|5
1634173440000|2021-10-14 01:04:00|10299.9|10284.9|10300.2|10285.2|10300.2|10285.2|10299.9|10284.9|3
1634173460000|2021-10-14 01:04:20|10296.2|10281.2|10296.2|10281.2|10296.2|10281.2|10296.2|10281.2|5
1634173470000|2021-10-14 01:04:30|10296.5|10281.5|10297.2|10282.2|10297.2|10282.2|10296.5|10281.5|1
1634173490000|2021-10-14 01:04:50|10296.9|10281.9|10297.2|10282.2|10297.2|10282.2|10296.9|10281.9|7
1634173500000|2021-10-14 01:05:00|||||||||1
1634173510000|2021-10-14 01:05:10|10296.4|10281.4|10296.2|10281.2|10296.4|10281.4|10296.2|10281.2|0
1634173530000|2021-10-14 01:05:30|10295.9|10280.9|10290.9|10275.9|10295.9|10280.9|10290.3|10269.6|2
1634173550000|2021-10-14 01:05:50|10291.2|10276.2|10291.2|10276.2|10291.2|10276.2|10291.2|10276.2|1
1634173560000|2021-10-14 01:06:00|10292.7|10277.7|10292.7|10277.7|10292.7|10277.7|10292.7|10277.7|0
1634173570000|2021-10-14 01:06:10|10293.2|10278.2|10293.7|10278.7|10293.7|10278.7|10293.2|10278.2|1
1634173580000|2021-10-14 01:06:20|10295|10280|10307.4|10282.4|10314|10282.4|10295|10276.5|5
1634173590000|2021-10-14 01:06:30|10307.2|10282.2|10306.9|10281.9|10313|10282.2|10306.9|10275.5|1
1634173600000|2021-10-14 01:06:40|10307.4|10282.4|10306.6|10291.6|10317.1|10297.7|10306.1|10276.3|2
1634173610000|2021-10-14 01:06:50|10307.4|10282.4|10302.7|10287.7|10308.7|10291.2|10302.7|10282.2|0
1634173620000|2021-10-14 01:07:00|10306.2|10291.2|10307.5|10292.5|10307.7|10292.5|10302.7|10282.7|2
1634173630000|2021-10-14 01:07:10|10307.4|10292.4|10307.4|10292.4|10307.4|10292.4|10307.4|10292.4|4
1634173650000|2021-10-14 01:07:30|10307|10292|10304.7|10289.7|10307|10292|10304.7|10289.7|1
1634173660000|2021-10-14 01:07:40|10307|10292|10307|10292|10307|10292|10307|10292|2
1634173670000|2021-10-14 01:07:50|10310|10295|10310.8|10295.8|10310.8|10295.8|10310|10295|1
1634173680000|2021-10-14 01:08:00|10311.2|10296.2|10311.7|10296.7|10311.7|10296.7|10311.2|10296.2|1
1634173690000|2021-10-14 01:08:10|10311.3|10296.3|10312|10297|10312|10297|10311.3|10296.3|0
1634173700000|2021-10-14 01:08:20|10314|10299|10314|10299|10314|10299|10314|10299|0
1634173710000|2021-10-14 01:08:30|||||||||1
1634173720000|2021-10-14 01:08:40|10313.4|10298.4|10309|10294|10313.4|10298.4|10308.5|10293.5|11
1634173730000|2021-10-14 01:08:50|10309.5|10294.5|10309.9|10294.9|10309.9|10294.9|10309.5|10294.5|0
1634173740000|2021-10-14 01:09:00|10309.5|10294.5|10310.7|10295.7|10310.7|10295.7|10309.5|10294.5|0
1634173750000|2021-10-14 01:09:10|10313.6|10298.6|10310.2|10295.2|10313.6|10298.6|10310.2|10295.2|12
1634173770000|2021-10-14 01:09:30|10309.8|10294.8|10308.3|10293.3|10309.8|10294.8|10308.3|10293.3|0
1634173780000|2021-10-14 01:09:40|10308|10293|10305.3|10290.3|10308|10293|10305.3|10290.3|2
1634173790000|2021-10-14 01:09:50|10304|10289|10301.4|10286.4|10304|10289|10301.4|10286.4|3
1634173800000|2021-10-14 01:10:00|10301.6|10286.6|10301.3|10286.3|10301.6|10286.6|10299.9|10284.9|8
1634173810000|2021-10-14 01:10:10|10301.4|10286.4|10301.8|10286.8|10301.8|10286.8|10301.4|10286.4|1
1634173820000|2021-10-14 01:10:20|10302.5|10287.5|10303.8|10288.8|10303.8|10288.8|10302.5|10287.5|5
1634173830000|2021-10-14 01:10:30|10303.3|10288.3|10294.8|10279.8|10303.6|10288.6|10294.7|10279.7|4
1634173840000|2021-10-14 01:10:40|10296.4|10281.4|10295.5|10280.5|10296.8|10281.8|10295.5|10280.5|1
1634173850000|2021-10-14 01:10:50|10295.8|10280.8|10296.5|10281.5|10296.5|10281.5|10295.8|10280.8|0
1634173860000|2021-10-14 01:11:00|10296.2|10281.2|10292.8|10277.8|10296.2|10281.2|10292.8|10277.8|0
1634173870000|2021-10-14 01:11:10|10293|10278|10285.6|10270.6|10293.3|10278.3|10285.6|10270.6|2
1634173880000|2021-10-14 01:11:20|10286.6|10271.6|10285.3|10270.3|10286.9|10271.9|10283.3|10268.3|2
1634173890000|2021-10-14 01:11:30|10284.8|10269.8|10284.3|10269.3|10284.8|10269.8|10283.8|10268.8|0
1634173900000|2021-10-14 01:11:40|10287.2|10272.2|10292.3|10277.3|10297.3|10277.3|10287.2|10272.2|3
1634173910000|2021-10-14 01:11:50|10293|10278|10294.3|10279.3|10294.3|10279.3|10293|10278|1
1634173920000|2021-10-14 01:12:00|10293.8|10278.8|10296.8|10281.8|10296.8|10281.8|10293.8|10278.8|0
1634173930000|2021-10-14 01:12:10|10296.6|10281.6|10294.8|10279.8|10296.6|10281.6|10294.8|10279.8|0
1634173940000|2021-10-14 01:12:20|10293.8|10278.8|10292.3|10277.3|10293.8|10278.8|10292.3|10277.3|0
1634173950000|2021-10-14 01:12:30|10286.8|10271.8|10289.8|10274.8|10290.8|10275.8|10286.8|10271.8|1
1634173960000|2021-10-14 01:12:40|10290.3|10275.3|10289.3|10274.3|10291.3|10276.3|10289.3|10274.3|0
1634173970000|2021-10-14 01:12:50|10292.3|10277.3|10292.3|10277.3|10292.3|10277.3|10292.3|10277.3|2
1634174020000|2021-10-14 01:13:40|10288.3|10273.3|10289.7|10274.7|10289.7|10274.7|10288.3|10273.3|1
1634174030000|2021-10-14 01:13:50|10292.1|10277.1|10294.8|10279.8|10294.8|10279.8|10291.8|10276.8|0
1634174040000|2021-10-14 01:14:00|10295.1|10280.1|10295.3|10280.3|10295.3|10280.3|10295.1|10280.1|1
1634174050000|2021-10-14 01:14:10|10296.8|10281.8|10296.8|10281.8|10296.8|10281.8|10296.8|10281.8|2
1634174090000|2021-10-14 01:14:50|10299.4|10284.4|10300.8|10285.8|10300.8|10285.8|10299.4|10284.4|1
1634174100000|2021-10-14 01:15:00|10299.4|10284.4|10302.8|10287.8|10302.8|10287.8|10296.8|10281.8|1
1634174110000|2021-10-14 01:15:10|10305.7|10290.7|10307.3|10292.3|10307.3|10292.3|10305.7|10290.7|1
1634174120000|2021-10-14 01:15:20|10307.1|10292.1|10307.5|10292.5|10307.5|10292.5|10307.1|10292.1|0
1634174130000|2021-10-14 01:15:30|10308|10293|10309|10294|10309|10294|10308|10293|0
1634174140000|2021-10-14 01:15:40|10310.2|10295.2|10310.2|10295.2|10310.2|10295.2|10310.2|10295.2|6
1634174150000|2021-10-14 01:15:50|10310|10295|10313|10298|10313|10298|10310|10295|0
1634174160000|2021-10-14 01:16:00|10311.6|10296.6|10311.6|10296.6|10311.6|10296.6|10311.6|10296.6|1
1634174170000|2021-10-14 01:16:10|10311|10296|10311.5|10296.5|10311.5|10296.5|10307.5|10292.5|1
1634174180000|2021-10-14 01:16:20|10313|10298|10313|10298|10314.5|10299.5|10313|10298|0
1634174190000|2021-10-14 01:16:30|10313.5|10298.5|10314.5|10299.5|10314.5|10299.5|10313|10298|0
1634174200000|2021-10-14 01:16:40|10312.9|10297.9|10311.1|10296.1|10312.9|10297.9|10310.6|10295.6|2
1634174210000|2021-10-14 01:16:50|10311.7|10296.7|10313|10298|10313|10298|10311.7|10296.7|0
1634174220000|2021-10-14 01:17:00|10312.5|10297.5|10313.6|10298.6|10313.6|10298.6|10312.5|10297.5|1
1634174230000|2021-10-14 01:17:10|10314|10299|10314|10299|10314|10299|10314|10299|1
1634174240000|2021-10-14 01:17:20|10315.1|10300.1|10315.1|10300.1|10315.1|10300.1|10315.1|10300.1|0
1634174250000|2021-10-14 01:17:30|10316.1|10301.1|10314.5|10299.5|10316.1|10301.1|10314.5|10299.5|2
1634174280000|2021-10-14 01:18:00|10314|10299|10314|10299|10314|10299|10314|10299|0
1634174290000|2021-10-14 01:18:10|10314.5|10299.5|10316.5|10301.5|10316.5|10301.5|10314.5|10299.5|2
1634174320000|2021-10-14 01:18:40|10316.1|10301.1|10316.5|10301.5|10316.5|10301.5|10315.5|10300.5|1
1634174400000|2021-10-14 01:20:00|10318.1|10303.1|10322.5|10307.5|10322.5|10307.5|10318.1|10303.1|3
1634174430000|2021-10-14 01:20:30|10322.2|10307.2|10321.5|10306.5|10322.2|10307.2|10321.5|10306.5|1
1634174460000|2021-10-14 01:21:00|10321.8|10306.8|10322.2|10307.2|10322.2|10307.2|10321.8|10306.8|0
1634174470000|2021-10-14 01:21:10|10322.5|10307.5|10311|10296|10322.5|10307.5|10310.3|10292.2|3
1634174480000|2021-10-14 01:21:20|10312|10297|10312|10297|10312|10297|10312|10297|0
1634174490000|2021-10-14 01:21:30|10312.5|10297.5|10318.4|10303.4|10322.7|10303.4|10312.5|10297.5|1
1634174500000|2021-10-14 01:21:40|10324|10299|10322.8|10297.8|10324|10306.7|10318.2|10297.2|1
1634174510000|2021-10-14 01:21:50|10314|10299|10314|10299|10314|10299|10314|10299|0
1634174520000|2021-10-14 01:22:00|10321.7|10306.7|10323.1|10308.1|10323.1|10308.1|10321.7|10306.7|2
1634174530000|2021-10-14 01:22:10|10324.6|10309.6|10324.6|10309.6|10324.6|10309.6|10324.6|10309.6|0
1634174550000|2021-10-14 01:22:30|10323.5|10308.5|10323.7|10308.7|10323.7|10308.7|10323|10308|1
1634174560000|2021-10-14 01:22:40|10324.6|10309.6|10324.6|10309.6|10324.6|10309.6|10324.6|10309.6|0
1634174580000|2021-10-14 01:23:00|10324.8|10309.8|10325|10310|10325.1|10310.1|10324.6|10309.6|2
1634174590000|2021-10-14 01:23:10|10324.3|10309.3|10324.3|10309.3|10324.3|10309.3|10324.3|10309.3|0
1634174620000|2021-10-14 01:23:40|10321.6|10306.6|10320.5|10305.5|10321.6|10306.6|10319.6|10304.6|2
1634174640000|2021-10-14 01:24:00|10322.1|10307.1|10322.8|10307.8|10322.8|10307.8|10322.1|10307.1|1
1634174700000|2021-10-14 01:25:00|||||||||1
1634174720000|2021-10-14 01:25:20|||||||||1
1634174740000|2021-10-14 01:25:40|10323.1|10308.1|10338.3|10323.3|10338.3|10323.3|10323.1|10308.1|9
1634174760000|2021-10-14 01:26:00|10335.9|10320.9|10335.9|10320.9|10335.9|10320.9|10335.9|10320.9|1
1634174770000|2021-10-14 01:26:10|10334.5|10319.5|10334.8|10319.8|10335.8|10320.8|10333.2|10318.2|8
1634174780000|2021-10-14 01:26:20|10334|10319|10334.1|10309.1|10337|10319|10332.3|10309.1|0
1634174790000|2021-10-14 01:26:30|10334.4|10309.4|10334.4|10309.4|10334.4|10309.4|10334.4|10309.4|0
1634174800000|2021-10-14 01:26:40|||||||||3
1634174810000|2021-10-14 01:26:50|10330.5|10315.5|10330.5|10315.5|10330.5|10315.5|10330.5|10315.5|0
1634174820000|2021-10-14 01:27:00|10334.3|10319.3|10334.8|10319.8|10335.2|10320.2|10334.3|10319.3|2
1634174830000|2021-10-14 01:27:10|10335|10320|10335|10320|10335|10320|10335|10320|0
1634174850000|2021-10-14 01:27:30|10334.5|10319.5|10333.7|10318.7|10334.5|10319.5|10333|10318|1
1634174860000|2021-10-14 01:27:40|10335|10320|10335|10320|10335|10320|10335|10320|0
1634174920000|2021-10-14 01:28:40|||||||||1
1634175000000|2021-10-14 01:30:00|||||||||1
1634175070000|2021-10-14 01:31:10|10334.8|10319.8|10334.5|10319.5|10334.8|10319.8|10332.5|10317.5|1
1634175080000|2021-10-14 01:31:20|10334.8|10319.8|10335|10320|10335.2|10320.2|10334.8|10319.8|2
1634175110000|2021-10-14 01:31:50|10334.5|10319.5|10335|10320|10335|10320|10334.5|10319.5|0
1634175120000|2021-10-14 01:32:00|||||||||1
1634175140000|2021-10-14 01:32:20|10335.4|10320.4|10335.4|10320.4|10335.4|10320.4|10335.4|10320.4|0
1634175170000|2021-10-14 01:32:50|10335.5|10320.5|10337.5|10322.5|10337.5|10322.5|10335.5|10320.5|2
1634175200000|2021-10-14 01:33:20|10339.2|10324.2|10324.5|10309.5|10339.2|10324.2|10324.5|10309.5|9
1634175210000|2021-10-14 01:33:30|10320.8|10305.8|10320.3|10282.8|10321.8|10305.8|10293|10272.9|10
1634175230000|2021-10-14 01:33:50|10319.8|10282.3|10319.8|10282.3|10319.8|10282.3|10319.3|10281.8|0
1634175240000|2021-10-14 01:34:00|10319.3|10281.8|10319.3|10281.8|10319.3|10281.8|10319.3|10281.8|0
1634175260000|2021-10-14 01:34:20|10318.8|10281.3|10314|10299|10320|10299.7|10313.5|10281.3|0
1634175280000|2021-10-14 01:34:40|10319.4|10294.4|10313|10298|10319.5|10299|10313|10294.4|0
1634175290000|2021-10-14 01:34:50|10313.4|10298.4|10314|10299|10314|10299|10313.4|10298.4|0
1634175300000|2021-10-14 01:35:00|10322.2|10284.7|10322.6|10285.1|10322.6|10290.7|10315.7|10283.9|1
1634175310000|2021-10-14 01:35:10|10322.9|10285.4|10324.4|10286.9|10324.4|10291.9|10316.7|10284.9|0
1634175320000|2021-10-14 01:35:20|10316.7|10291.7|10316.7|10291.7|10316.7|10291.7|10316.7|10291.7|0
1634175330000|2021-10-14 01:35:30|10316.9|10291.9|10322|10297|10322|10297.6|10312.6|10291.9|0
1634175340000|2021-10-14 01:35:40|10316|10301|10316|10301|10322|10301.6|10316|10297|0
1634175350000|2021-10-14 01:35:50|10322|10297|10316.5|10301.5|10322|10301.5|10315.5|10296|1
1634175360000|2021-10-14 01:36:00|10315.5|10300.5|10315.5|10300.5|10321|10301.5|10315.5|10296|0
1634175380000|2021-10-14 01:36:20|||||||||1
1634175400000|2021-10-14 01:36:40|10331.2|10293.7|10316|10301|10331.2|10301|10316|10293.7|0
1634175410000|2021-10-14 01:36:50|10328.6|10291.1|10322.5|10297.5|10330.7|10298.6|10322|10291.1|2
1634175420000|2021-10-14 01:37:00|10322.3|10297.3|10324.6|10299.6|10329.8|10299.6|10322.2|10292.3|0
1634175430000|2021-10-14 01:37:10|10323|10298|10323|10298|10323|10298|10323|10298|0
1634175440000|2021-10-14 01:37:20|10322.5|10297.5|10322.5|10297.5|10322.5|10297.5|10322.5|10297.5|0
1634175460000|2021-10-14 01:37:40|10331.4|10293.9|10331.4|10293.9|10331.4|10293.9|10331.4|10293.9|0
1634175480000|2021-10-14 01:38:00|10323.2|10298.2|10323|10298|10323.2|10298.2|10323|10298|0
1634175500000|2021-10-14 01:38:20|10329.9|10292.4|10329.9|10292.4|10329.9|10292.4|10329.9|10292.4|0
1634175510000|2021-10-14 01:38:30|10331.2|10293.7|10322.5|10297.5|10331.4|10300|10322.5|10292.3|0
1634175520000|2021-10-14 01:38:40|10321.5|10296.5|10321.5|10296.5|10321.5|10296.5|10321.5|10296.5|0
1634175540000|2021-10-14 01:39:00|10329|10291.5|10329|10291.5|10329|10291.5|10329|10291.5|0
1634175550000|2021-10-14 01:39:10|10331.2|10293.7|10322|10297|10331.2|10298.9|10322|10293.7|0
1634175590000|2021-10-14 01:39:50|10329.3|10291.8|10329.3|10291.8|10329.3|10291.8|10329.3|10291.8|0
1634175600000|2021-10-14 01:40:00|10331.2|10293.7|10328.5|10313.5|10336.4|10313.5|10328.5|10293.7|3
1634175610000|2021-10-14 01:40:10|10329.6|10314.6|10329|10314|10329.6|10314.6|10329|10314|2
1634175660000|2021-10-14 01:41:00|10322.5|10307.5|10323|10298|10324.2|10307.5|10322.5|10298|2
1634175720000|2021-10-14 01:42:00|10323.5|10298.5|10330.3|10315.3|10330.3|10315.3|10323.5|10298.5|5
1634175730000|2021-10-14 01:42:10|10330.5|10315.5|10329|10314|10330.5|10315.5|10329|10314|2
1634175740000|2021-10-14 01:42:20|10330.3|10315.3|10340.5|10315.5|10340.5|10318.9|10330.3|10315.3|4
1634175750000|2021-10-14 01:42:30|10340.2|10315.2|10339|10314|10340.2|10315.2|10339|10314|2
1634175770000|2021-10-14 01:42:50|10333|10318|10333|10318|10333|10318|10333|10318|0
1634175790000|2021-10-14 01:43:10|10331.5|10316.5|10331|10316|10331.5|10316.5|10331|10316|1
1634175800000|2021-10-14 01:43:20|10334.2|10319.2|10339.5|10314.5|10341.2|10319.2|10334.2|10314.5|2
1634175820000|2021-10-14 01:43:40|10331.5|10316.5|10331.5|10316.5|10331.5|10316.5|10331.5|10316.5|0
1634175850000|2021-10-14 01:44:10|10340.8|10315.8|10340|10315|10340.8|10315.8|10340|10315|1
1634175870000|2021-10-14 01:44:30|10339|10314|10339|10314|10339|10314|10339|10314|0
1634175880000|2021-10-14 01:44:40|10339.5|10314.5|10339.5|10314.5|10339.5|10314.5|10339.5|10314.5|0
1634175890000|2021-10-14 01:44:50|10339|10314|10339|10314|10339|10314|10339|10314|0
1634175900000|2021-10-14 01:45:00|10328|10313|10327.3|10312.3|10328|10313|10327.3|10312.3|1
1634175910000|2021-10-14 01:45:10|10327|10312|10327|10312|10327|10312|10327|10312|0
1634175960000|2021-10-14 01:46:00|10331|10316|10331|10316|10332|10317|10331|10316|2
1634175970000|2021-10-14 01:46:10|10332|10317|10332|10317|10332|10317|10332|10317|0
1634175980000|2021-10-14 01:46:20|10331.6|10316.6|10331.6|10316.6|10331.6|10316.6|10331.6|10316.6|0
1634175990000|2021-10-14 01:46:30|10331|10316|10331|10316|10331|10316|10331|10316|0
1634176020000|2021-10-14 01:47:00|10330.4|10315.4|10330.4|10315.4|10330.4|10315.4|10330.4|10315.4|0
1634176030000|2021-10-14 01:47:10|10329.7|10314.7|10332.6|10295.1|10338|10314.7|10329.7|10294.6|1
1634176040000|2021-10-14 01:47:20|10333.4|10318.4|10330.3|10292.8|10333.4|10318.4|10330.3|10292.8|1
1634176050000|2021-10-14 01:47:30|10329.3|10291.8|10325.1|10300.1|10329.3|10300.1|10314|10291.8|1
1634176060000|2021-10-14 01:47:40|10324.6|10299.6|10324.6|10299.6|10324.6|10299.6|10324.6|10299.6|0
1634176070000|2021-10-14 01:47:50|10319.4|10304.4|10318|10303|10319.4|10304.4|10318|10303|0
1634176080000|2021-10-14 01:48:00|10324.6|10299.6|10319.9|10294.9|10324.6|10303.5|10318.5|10294.5|1
1634176090000|2021-10-14 01:48:10|10323|10308|10325.1|10310.1|10325.1|10310.1|10318.5|10303.5|3
1634176100000|2021-10-14 01:48:20|10325.8|10310.8|10325.1|10310.1|10327.8|10312.1|10325.1|10290.3|1
1634176110000|2021-10-14 01:48:30|10325.3|10310.3|10325.3|10310.3|10325.3|10310.3|10325.3|10310.3|0
1634176120000|2021-10-14 01:48:40|10326.6|10311.6|10327.7|10312.7|10328.1|10313.1|10326.6|10311.6|0
1634176130000|2021-10-14 01:48:50|||||||||1
1634176140000|2021-10-14 01:49:00|10329|10291.5|10317.4|10302.4|10329|10306.3|10317.4|10289.3|3
1634176150000|2021-10-14 01:49:10|10326.5|10301.5|10325.1|10310.1|10328.6|10310.1|10325.1|10301.5|0
1634176160000|2021-10-14 01:49:20|10325.6|10310.6|10329.3|10291.8|10329.8|10311.6|10322.7|10291.8|4
1634176200000|2021-10-14 01:50:00|10321.2|10296.2|10329.3|10291.8|10329.3|10299.4|10314.4|10291.8|1
1634176270000|2021-10-14 01:51:10|10321.4|10306.4|10330.4|10315.4|10330.5|10315.5|10321.4|10306.4|0
1634176290000|2021-10-14 01:51:30|10330|10315|10330|10315|10330|10315|10330|10315|0
1634176300000|2021-10-14 01:51:40|10331.5|10316.5|10331.5|10316.5|10331.5|10316.5|10331.5|10316.5|3
1634176310000|2021-10-14 01:51:50|10337|10312|10341|10316|10341|10316|10336.5|10311.5|1
1634176320000|2021-10-14 01:52:00|10341.9|10316.9|10343.5|10318.5|10343.5|10318.5|10341.9|10316.9|0
1634176350000|2021-10-14 01:52:30|10334|10319|10340.6|10315.6|10340.6|10319|10334|10315.6|1
1634176360000|2021-10-14 01:52:40|10343.5|10318.5|10343.5|10318.5|10343.5|10318.5|10343.5|10318.5|0
1634176390000|2021-10-14 01:53:10|10343|10318|10343|10318|10343|10318|10343|10318|0
1634176440000|2021-10-14 01:54:00|10336.4|10321.4|10333.5|10318.5|10336.4|10321.4|10333.5|10318.5|0
1634176460000|2021-10-14 01:54:20|10336.4|10321.4|10343|10318|10343|10321.4|10336.4|10318|1
1634176500000|2021-10-14 01:55:00|10336.9|10321.9|10343|10318|10343|10321.9|10333|10314.7|2
1634176510000|2021-10-14 01:55:10|10343.1|10318.1|10343.1|10318.1|10343.1|10318.1|10343.1|10318.1|0
1634176610000|2021-10-14 01:56:50|||||||||1
1634176650000|2021-10-14 01:57:30|||||||||1
1634176680000|2021-10-14 01:58:00|||||||||2
1634176700000|2021-10-14 01:58:20|10337.6|10322.6|10342.8|10317.8|10342.8|10322.6|10337.6|10317.8|0
1634176710000|2021-10-14 01:58:30|10343.1|10318.1|10343.1|10318.1|10343.1|10318.1|10343.1|10318.1|0
1634176800000|2021-10-14 02:00:00|10337.4|10322.4|10337.4|10322.4|10337.4|10322.4|10337.4|10322.4|0
1634176810000|2021-10-14 02:00:10|10336.1|10321.1|10336.1|10321.1|10336.1|10321.1|10336.1|10321.1|0
1634176840000|2021-10-14 02:00:40|10335.1|10320.1|10343.6|10318.6|10343.6|10321.7|10335.1|10318.6|2
1634176870000|2021-10-14 02:01:10|10343.5|10318.5|10343.5|10318.5|10343.5|10318.5|10343.5|10318.5|2
1634176920000|2021-10-14 02:02:00|10343.1|10318.1|10342.5|10317.5|10343.1|10318.1|10342.5|10317.5|0
1634176950000|2021-10-14 02:02:30|10347.2|10309.7|10347.2|10309.7|10347.2|10309.7|10347.2|10309.7|1
1634177080000|2021-10-14 02:04:40|10347|10309.5|10340.6|10315.6|10347|10315.6|10340.6|10309.5|0
1634177100000|2021-10-14 02:05:00|10341|10316|10341|10316|10341|10316|10341|10316|1
1634177250000|2021-10-14 02:07:30|10334.2|10319.2|10341|10316|10341|10319.2|10331|10312.7|2
1634177310000|2021-10-14 02:08:30|10341.2|10316.2|10341.5|10316.5|10341.5|10316.5|10341.2|10316.2|0
1634177320000|2021-10-14 02:08:40|10341.7|10316.7|10341.2|10316.2|10341.7|10316.7|10341.2|10316.2|0
1634177330000|2021-10-14 02:08:50|10341.3|10316.3|10341.3|10316.3|10341.7|10316.7|10341.2|10316.2|0
1634177340000|2021-10-14 02:09:00|10341.8|10316.8|10341.5|10316.5|10341.8|10316.8|10341.5|10316.5|0
1634177350000|2021-10-14 02:09:10|10341|10316|10341.2|10316.2|10341.2|10316.2|10341|10316|0
1634177360000|2021-10-14 02:09:20|10341.5|10316.5|10341.5|10316.5|10341.5|10316.5|10341.5|10316.5|0
1634177380000|2021-10-14 02:09:40|10341.8|10316.8|10342.2|10317.2|10342.5|10317.5|10341.5|10316.5|0
1634177390000|2021-10-14 02:09:50|10338|10323|10339.5|10324.5|10342.1|10326.5|10337.4|10317.1|0
1634177400000|2021-10-14 02:10:00|10340.2|10325.2|10337.7|10322.7|10342.2|10326.5|10336.5|10316.5|1
1634177410000|2021-10-14 02:10:10|10342.1|10317.1|10341.8|10316.8|10342.2|10323.2|10338|10316.8|0
1634177420000|2021-10-14 02:10:20|10341.7|10316.7|10341.7|10316.7|10341.7|10316.7|10341.7|10316.7|0
1634177500000|2021-10-14 02:11:40|10341.5|10316.5|10342.2|10317.2|10342.2|10317.2|10341.5|10316.5|0
1634177540000|2021-10-14 02:12:20|10341.5|10316.5|10341.5|10316.5|10341.5|10316.5|10341.5|10316.5|0
1634177550000|2021-10-14 02:12:30|10341.7|10316.7|10341.5|10326.5|10341.7|10326.5|10341.5|10316.7|2
1634177560000|2021-10-14 02:12:40|10341.7|10326.7|10342|10327|10342|10327|10341.7|10326.7|0
1634177570000|2021-10-14 02:12:50|10343.6|10328.6|10344.5|10329.5|10344.5|10329.5|10343.6|10328.6|4
1634177580000|2021-10-14 02:13:00|10345|10330|10344.5|10329.5|10345|10330|10344.5|10329.5|0
1634177600000|2021-10-14 02:13:20|10362.3|10324.8|10360.1|10322.6|10362.3|10324.8|10360.1|10322.6|2
1634177620000|2021-10-14 02:13:40|10360.5|10323|10360.5|10323|10360.5|10323|10360.5|10323|2
1634177640000|2021-10-14 02:14:00|10359.5|10322|10351.2|10336.2|10360|10337.2|10351.2|10322|1
1634177650000|2021-10-14 02:14:10|10351.7|10336.7|10351.6|10336.6|10351.7|10336.7|10351.6|10336.6|1
1634177660000|2021-10-14 02:14:20|10351.2|10336.2|10350.2|10335.2|10351.2|10336.2|10350.2|10335.2|1
1634177670000|2021-10-14 02:14:30|10350.7|10335.7|10350.7|10335.7|10350.7|10335.7|10350.7|10335.7|0
1634177690000|2021-10-14 02:14:50|10351.1|10336.1|10351.2|10336.2|10351.7|10336.7|10351.1|10336.1|1
1634177700000|2021-10-14 02:15:00|10350.7|10335.7|10349.7|10334.7|10350.7|10335.7|10349.7|10334.7|1
1634177760000|2021-10-14 02:16:00|10349.6|10334.6|10349.2|10334.2|10349.6|10334.6|10349.2|10334.2|0
1634177790000|2021-10-14 02:16:30|||||||||1
1634177870000|2021-10-14 02:17:50|10347.9|10332.9|10347.9|10332.9|10347.9|10332.9|10347.9|10332.9|2
1634177880000|2021-10-14 02:18:00|10349.2|10334.2|10351.4|10336.4|10351.4|10336.4|10349.2|10334.2|0
1634177910000|2021-10-14 02:18:30|10351.1|10336.1|10351.1|10336.1|10351.1|10336.1|10351.1|10336.1|0
1634177950000|2021-10-14 02:19:10|10351.4|10336.4|10351.4|10336.4|10351.4|10336.4|10351.4|10336.4|0
1634177990000|2021-10-14 02:19:50|10351.6|10336.6|10351.9|10336.9|10351.9|10336.9|10351.6|10336.6|0
1634178000000|2021-10-14 02:20:00|10351.8|10336.8|10351.8|10336.8|10351.8|10336.8|10351.8|10336.8|0
1634178010000|2021-10-14 02:20:10|10351.4|10336.4|10351.4|10336.4|10351.4|10336.4|10351.4|10336.4|0
1634178080000|2021-10-14 02:21:20|10351.8|10336.8|10351.3|10336.3|10351.8|10336.8|10351.3|10336.3|1
1634178150000|2021-10-14 02:22:30|10350.9|10335.9|10351.2|10336.2|10351.4|10336.4|10350.9|10335.9|1
1634178160000|2021-10-14 02:22:40|10350.7|10335.7|10350.4|10335.4|10350.7|10335.7|10350.4|10335.4|0
1634178230000|2021-10-14 02:23:50|10349.9|10334.9|10349.4|10334.4|10349.9|10334.9|10349.4|10334.4|2
1634178240000|2021-10-14 02:24:00|10349.9|10334.9|10350.1|10335.1|10351.6|10336.6|10349.9|10334.9|2
1634178250000|2021-10-14 02:24:10|10349.2|10334.2|10351.6|10336.6|10351.6|10336.6|10348.6|10333.6|0
1634178260000|2021-10-14 02:24:20|10350.2|10335.2|10348.1|10333.1|10350.2|10335.2|10347.9|10332.9|1
1634178270000|2021-10-14 02:24:30|10346.9|10331.9|10346.9|10331.9|10346.9|10331.9|10346.9|10331.9|1
1634178300000|2021-10-14 02:25:00|10347.1|10332.1|10347.4|10332.4|10347.4|10332.4|10347.1|10332.1|0
1634178520000|2021-10-14 02:28:40|10347.8|10332.8|10347.8|10332.8|10347.8|10332.8|10347.8|10332.8|10
1634178530000|2021-10-14 02:28:50|10352.3|10337.3|10355.8|10340.8|10355.8|10340.8|10352.3|10337.3|2
1634178540000|2021-10-14 02:29:00|10351.9|10336.9|10356.8|10341.8|10356.8|10341.8|10351.9|10329.1|10
1634178560000|2021-10-14 02:29:20|10357.3|10342.3|10357.3|10342.3|10357.3|10342.3|10357.3|10342.3|5
1634178570000|2021-10-14 02:29:30|10365|10350|10366.4|10351.4|10366.4|10351.4|10365|10350|2
1634178590000|2021-10-14 02:29:50|10366.8|10351.8|10366.8|10351.8|10366.8|10351.8|10366.8|10351.8|3
1634178600000|2021-10-14 02:30:00|10366.6|10351.6|10366.6|10351.6|10366.6|10351.6|10366.6|10351.6|0
1634178610000|2021-10-14 02:30:10|10366.4|10351.4|10366.1|10351.1|10366.4|10351.4|10366.1|10351.1|0
1634178630000|2021-10-14 02:30:30|10365.6|10350.6|10365.6|10350.6|10365.6|10350.6|10365.6|10350.6|1
1634178650000|2021-10-14 02:30:50|10365.7|10350.7|10366.3|10341.3|10366.3|10350.7|10361.9|10341.3|0
1634178660000|2021-10-14 02:31:00|10366.2|10341.2|10365.8|10340.8|10366.2|10341.2|10365.8|10340.8|7
1634178670000|2021-10-14 02:31:10|10365.3|10340.3|10361.2|10346.2|10365.3|10346.2|10361.2|10340.3|5
1634178680000|2021-10-14 02:31:20|10366.2|10351.2|10366.2|10351.2|10366.2|10351.2|10366.2|10351.2|4
1634178690000|2021-10-14 02:31:30|10365.2|10350.2|10365.2|10350.2|10365.2|10350.2|10365.2|10350.2|0
1634178700000|2021-10-14 02:31:40|10387.8|10350.3|10386.5|10361.5|10388.6|10361.5|10386|10350.3|2
1634178730000|2021-10-14 02:32:10|10387.2|10362.2|10387.2|10362.2|10387.2|10362.2|10387.2|10362.2|0
1634178740000|2021-10-14 02:32:20|10386.7|10361.7|10386.7|10361.7|10386.7|10361.7|10386.7|10361.7|0
1634178780000|2021-10-14 02:33:00|10386.3|10361.3|10386.3|10361.3|10386.3|10361.3|10386.3|10361.3|0
1634178790000|2021-10-14 02:33:10|10386.9|10361.9|10388.5|10363.5|10388.5|10363.5|10386.9|10361.9|0
1634178800000|2021-10-14 02:33:20|10384|10369|10388.8|10363.8|10388.8|10369|10384|10363.8|1
1634178810000|2021-10-14 02:33:30|10388.5|10363.5|10388.5|10363.5|10388.5|10363.5|10388.5|10363.5|0
1634178820000|2021-10-14 02:33:40|10383.9|10368.9|10388.5|10363.5|10388.5|10369.5|10383.9|10363.5|0
1634178840000|2021-10-14 02:34:00|||||||||1
1634178850000|2021-10-14 02:34:10|||||||||1
1634178860000|2021-10-14 02:34:20|10388.8|10363.8|10384.8|10369.8|10388.8|10369.8|10384.2|10363.8|4
1634178880000|2021-10-14 02:34:40|10383.9|10368.9|10383.4|10368.4|10383.9|10368.9|10383.4|10368.4|1
1634178890000|2021-10-14 02:34:50|10387.9|10362.9|10387.9|10362.9|10387.9|10362.9|10387.9|10362.9|0
1634178900000|2021-10-14 02:35:00|10388.5|10363.5|10384|10369|10388.5|10369|10384|10363.5|1
1634178920000|2021-10-14 02:35:20|10384.3|10369.3|10391.3|10366.3|10391.3|10369.3|10384.3|10366.3|8
1634178930000|2021-10-14 02:35:30|10386.7|10371.7|10400.8|10385.8|10400.8|10385.8|10386.7|10371.7|1
1634178940000|2021-10-14 02:35:40|10401.2|10386.2|10415.3|10390.3|10415.3|10393.2|10401.2|10386.2|8
1634178950000|2021-10-14 02:35:50|10420.1|10395.1|10422|10397|10422|10404.5|10413|10395.1|4
1634178960000|2021-10-14 02:36:00|10420.4|10395.4|10413.8|10388.8|10425|10395.4|10413.8|10386.5|1
1634178970000|2021-10-14 02:36:10|10412.2|10387.2|10414.4|10376.9|10418.4|10402.2|10412.2|10376.9|4
1634178980000|2021-10-14 02:36:20|10415.5|10378|10417.9|10380.4|10417.9|10380.4|10415.5|10378|0
1634178990000|2021-10-14 02:36:30|10419.9|10382.4|10417.9|10380.4|10419.9|10382.4|10416.4|10378.9|0
1634179000000|2021-10-14 02:36:40|10420.6|10383.1|10424.1|10386.6|10424.1|10386.6|10419.9|10382.4|6
1634179010000|2021-10-14 02:36:50|10422.1|10384.6|10424.1|10386.6|10424.1|10386.6|10422.1|10384.6|0
1634179020000|2021-10-14 02:37:00|10415.3|10390.3|10431.2|10393.7|10431.2|10410.4|10415.3|10384.9|8
1634179030000|2021-10-14 02:37:10|10424.1|10386.6|10416.9|10391.9|10424.1|10391.9|10416.9|10386.6|0
1634179040000|2021-10-14 02:37:20|10424.1|10386.6|10420.6|10383.1|10424.1|10386.6|10420.6|10383.1|4
1634179050000|2021-10-14 02:37:30|10422.6|10385.1|10425.4|10410.4|10425.4|10410.4|10416|10384.6|1
1634179060000|2021-10-14 02:37:40|10426.3|10411.3|10429.9|10414.9|10429.9|10414.9|10426.3|10411.3|7
1634179070000|2021-10-14 02:37:50|10430.8|10415.8|10429.3|10391.8|10432.4|10417.4|10423.4|10391.8|2
1634179080000|2021-10-14 02:38:00|10427.1|10389.6|10426.4|10388.9|10427.1|10389.6|10426.4|10388.9|1
1634179090000|2021-10-14 02:38:10|10426.1|10388.6|10425.1|10387.6|10426.2|10388.7|10425.1|10387.6|0
1634179100000|2021-10-14 02:38:20|10426.6|10389.1|10426.6|10389.1|10426.6|10389.1|10423.6|10386.1|0
1634179110000|2021-10-14 02:38:30|10425.3|10387.8|10425.3|10387.8|10425.3|10387.8|10425.3|10387.8|0
1634179120000|2021-10-14 02:38:40|10423.1|10385.6|10423.1|10385.6|10423.1|10385.6|10423.1|10385.6|0
1634179130000|2021-10-14 02:38:50|10422.6|10385.1|10422.6|10385.1|10422.6|10385.1|10422.6|10385.1|0
1634179140000|2021-10-14 02:39:00|||||||||1
1634179160000|2021-10-14 02:39:20|10420.1|10382.6|10414.1|10389.1|10422.6|10389.1|10414.1|10382.6|0
1634179170000|2021-10-14 02:39:30|10411.8|10386.8|10411.8|10386.8|10411.8|10386.8|10411.8|10386.8|0
1634179200000|2021-10-14 02:40:00|10410.8|10385.8|10415.1|10377.6|10416.4|10385.8|10410.8|10377.6|0
1634179210000|2021-10-14 02:40:10|10415.6|10378.1|10415.1|10377.6|10415.6|10378.1|10415.1|10377.6|0
1634179260000|2021-10-14 02:41:00|10409.5|10384.5|10409.5|10384.5|10409.5|10384.5|10409.5|10384.5|0
1634179270000|2021-10-14 02:41:10|10411|10386|10412.3|10387.3|10412.8|10387.8|10411|10386|0
1634179280000|2021-10-14 02:41:20|10421.1|10383.6|10415.8|10390.8|10421.1|10390.8|10415.8|10383.6|1
1634179290000|2021-10-14 02:41:30|10424.6|10387.1|10431.6|10394.1|10434.3|10414.8|10424.6|10387.1|3
1634179310000|2021-10-14 02:41:50|10431.7|10394.2|10432.1|10394.6|10432.1|10394.6|10431.7|10394.2|0
1634179360000|2021-10-14 02:42:40|10431.7|10394.2|10431.7|10394.2|10431.7|10394.2|10431.7|10394.2|0
1634179410000|2021-10-14 02:43:30|10422.8|10407.8|10427|10412|10427|10412|10422.8|10407.8|0
1634179420000|2021-10-14 02:43:40|10422.8|10407.8|10431.7|10394.2|10431.7|10407.8|10422.8|10394.2|2
1634179440000|2021-10-14 02:44:00|10430.2|10392.7|10431.7|10394.2|10431.7|10394.2|10430.2|10392.7|0
1634179450000|2021-10-14 02:44:10|10430.2|10392.7|10430.2|10392.7|10430.2|10392.7|10430.2|10392.7|0
1634179460000|2021-10-14 02:44:20|10430.8|10393.3|10431.7|10394.2|10431.7|10394.2|10430.8|10393.3|0
1634179490000|2021-10-14 02:44:50|10426.2|10401.2|10433.4|10395.9|10433.4|10403|10426.2|10394.2|0
1634179500000|2021-10-14 02:45:00|10431.7|10394.2|10434|10396.5|10434|10404|10426.5|10394.2|0
1634179510000|2021-10-14 02:45:10|10432.7|10395.2|10432.7|10395.2|10432.7|10395.2|10432.7|10395.2|0
1634179520000|2021-10-14 02:45:20|10431.7|10394.2|10432.5|10395|10433|10395.5|10431.7|10394.2|2
1634179530000|2021-10-14 02:45:30|10427.5|10402.5|10427.5|10402.5|10427.5|10402.5|10427.5|10402.5|0
1634179540000|2021-10-14 02:45:40|10432.8|10395.3|10431.4|10393.9|10432.8|10402.5|10425.3|10393.7|0
1634179550000|2021-10-14 02:45:50|10423.7|10408.7|10425.5|10410.5|10434.6|10411|10423.7|10394.2|0
1634179560000|2021-10-14 02:46:00|10428.5|10403.5|10437.9|10400.4|10437.9|10408|10420|10400|1
1634179620000|2021-10-14 02:47:00|10437.5|10400|10438.3|10400.8|10438.3|10400.8|10435.7|10398.2|0
1634179630000|2021-10-14 02:47:10|10438.8|10401.3|10439.2|10401.7|10439.2|10401.7|10438.8|10401.3|0
1634179640000|2021-10-14 02:47:20|10438.2|10400.7|10438.2|10400.7|10438.2|10400.7|10438.2|10400.7|0
1634179650000|2021-10-14 02:47:30|10438.3|10400.8|10438.3|10400.8|10438.3|10400.8|10438.3|10400.8|0
1634179760000|2021-10-14 02:49:20|10432.8|10407.8|10434.1|10409.1|10434.1|10409.1|10432.8|10407.8|0
1634179780000|2021-10-14 02:49:40|10434.4|10409.4|10434.4|10409.4|10434.4|10409.4|10434.4|10409.4|0
1634179830000|2021-10-14 02:50:30|10434.6|10409.6|10434.4|10409.4|10434.6|10409.6|10434.4|10409.4|2
1634179840000|2021-10-14 02:50:40|10434.9|10409.9|10434.9|10409.9|10434.9|10409.9|10434.9|10409.9|0
1634179860000|2021-10-14 02:51:00|10435.3|10410.3|10435.3|10410.3|10435.3|10410.3|10435.3|10410.3|0
1634179870000|2021-10-14 02:51:10|10435.1|10410.1|10435.1|10410.1|10435.1|10410.1|10435.1|10410.1|1
1634179880000|2021-10-14 02:51:20|10434.9|10409.9|10434.9|10409.9|10434.9|10409.9|10434.9|10409.9|0
1634179920000|2021-10-14 02:52:00|10434.8|10409.8|10434.8|10409.8|10434.8|10409.8|10434.8|10409.8|0
1634179940000|2021-10-14 02:52:20|10434.3|10409.3|10434.8|10409.8|10434.8|10409.8|10434.3|10409.3|0
1634179950000|2021-10-14 02:52:30|||||||||1
1634179960000|2021-10-14 02:52:40|10430|10415|10430|10415|10430|10415|10430|10415|0
1634179990000|2021-10-14 02:53:10|10434.4|10409.4|10430|10415|10434.4|10415|10430|10409.4|0
1634180010000|2021-10-14 02:53:30|10430.9|10415.9|10436.5|10411.5|10436.5|10415.9|10430.9|10411.5|5
1634180030000|2021-10-14 02:53:50|10437.1|10412.1|10439.2|10414.2|10444.4|10414.2|10437.1|10406.9|5
1634180040000|2021-10-14 02:54:00|10439.7|10414.7|10439.7|10414.7|10439.7|10414.7|10439.7|10414.7|1
1634180080000|2021-10-14 02:54:40|||||||||4
1634180090000|2021-10-14 02:54:50|10439.2|10414.2|10439.2|10414.2|10439.7|10414.7|10439.2|10414.2|0
1634180100000|2021-10-14 02:55:00|10439.4|10414.4|10440.2|10415.2|10440.2|10415.2|10439.4|10414.4|0
1634180130000|2021-10-14 02:55:30|10435|10420|10433.6|10418.6|10435|10420|10433.6|10418.6|0
1634180140000|2021-10-14 02:55:40|10439.5|10414.5|10435.3|10420.3|10439.5|10420.3|10434.8|10414.5|0
1634180160000|2021-10-14 02:56:00|10435.7|10420.7|10435.7|10420.7|10435.7|10420.7|10435.7|10420.7|0
1634180220000|2021-10-14 02:57:00|10435.5|10420.5|10439.5|10414.5|10439.5|10420.5|10434.8|10414.5|1
1634180240000|2021-10-14 02:57:20|10434.3|10419.3|10434.3|10419.3|10434.3|10419.3|10434.3|10419.3|0
1634180260000|2021-10-14 02:57:40|10439.5|10414.5|10431.1|10416.1|10439.5|10416.1|10431.1|10414.5|1
1634180280000|2021-10-14 02:58:00|10434.7|10419.7|10438.5|10423.5|10438.5|10423.5|10434|10419|1
1634180300000|2021-10-14 02:58:20|10438.8|10423.8|10438.8|10423.8|10438.8|10423.8|10438.8|10423.8|2
1634180310000|2021-10-14 02:58:30|10439.4|10424.4|10439.4|10424.4|10439.4|10424.4|10439.4|10424.4|3
1634180320000|2021-10-14 02:58:40|10439.9|10424.9|10439.4|10424.4|10439.9|10424.9|10439.4|10424.4|2
1634180360000|2021-10-14 02:59:20|10439.2|10424.2|10439.2|10424.2|10439.2|10424.2|10439.2|10424.2|1
1634180370000|2021-10-14 02:59:30|10441.7|10426.7|10441.7|10426.7|10441.7|10426.7|10441.7|10426.7|0
1634180380000|2021-10-14 02:59:40|10442.2|10427.2|10442.2|10427.2|10442.2|10427.2|10442.2|10427.2|0
1634180390000|2021-10-14 02:59:50|||||||||1
1634180410000|2021-10-14 03:00:10|10442.4|10427.4|10442.4|10427.4|10442.4|10427.4|10442.4|10427.4|3
1634180420000|2021-10-14 03:00:20|10442.7|10427.7|10443.4|10428.4|10443.4|10428.4|10442.7|10427.7|0
1634180430000|2021-10-14 03:00:30|10442.4|10427.4|10442.4|10427.4|10442.4|10427.4|10442.4|10427.4|2
1634180440000|2021-10-14 03:00:40|10439.4|10424.4|10439.4|10424.4|10439.4|10424.4|10439.4|10424.4|1
1634180460000|2021-10-14 03:01:00|10436.8|10421.8|10440.2|10415.2|10440.2|10421.8|10436.8|10415.2|1
1634180470000|2021-10-14 03:01:10|10439.8|10414.8|10440.2|10415.2|10440.2|10419|10434|10414.8|0
1634180480000|2021-10-14 03:01:20|10439.8|10414.8|10439.5|10414.5|10439.8|10414.8|10439.5|10414.5|2
1634180490000|2021-10-14 03:01:30|10439.8|10414.8|10439.3|10414.3|10439.8|10419.3|10434.3|10414.3|1
1634180500000|2021-10-14 03:01:40|10438.8|10413.8|10438.8|10413.8|10438.8|10413.8|10438.8|10413.8|1
1634180510000|2021-10-14 03:01:50|||||||||2
1634180530000|2021-10-14 03:02:10|10433.1|10418.1|10433.1|10418.1|10433.1|10418.1|10433.1|10418.1|0
1634180590000|2021-10-14 03:03:10|10432.6|10417.6|10430.1|10415.1|10432.6|10417.6|10430.1|10415.1|1
1634180700000|2021-10-14 03:05:00|10442.6|10417.6|10442.6|10417.6|10442.6|10417.6|10442.6|10417.6|3
1634180710000|2021-10-14 03:05:10|10442.1|10417.1|10442.1|10417.1|10442.1|10417.1|10442.1|10417.1|1
1634180730000|2021-10-14 03:05:30|10442.8|10417.8|10444.3|10419.3|10444.3|10425.3|10440.3|10417.1|0
1634180740000|2021-10-14 03:05:40|10440|10425|10441.5|10416.5|10445.6|10428.3|10440|10416.5|1
1634180750000|2021-10-14 03:05:50|10442.4|10417.4|10442.9|10417.9|10443.6|10428.3|10436.6|10416.6|0
1634180760000|2021-10-14 03:06:00|10441.6|10416.6|10444.3|10429.3|10444.3|10429.3|10440.2|10416.6|0
1634180770000|2021-10-14 03:06:10|10445.1|10430.1|10447.2|10432.2|10450.7|10435.7|10445.1|10430.1|4
1634180780000|2021-10-14 03:06:20|10450.7|10435.7|10450.1|10425.1|10450.7|10435.7|10445.5|10425.1|3
1634180790000|2021-10-14 03:06:30|10445.7|10430.7|10447.2|10432.2|10450.1|10432.2|10445.7|10425.1|0
1634180800000|2021-10-14 03:06:40|10447.9|10432.9|10445.3|10430.3|10451|10434.2|10445.3|10425.1|0
1634180810000|2021-10-14 03:06:50|10451|10426|10447.9|10432.9|10452.9|10436.4|10446.3|10426|17
1634180820000|2021-10-14 03:07:00|10449.9|10434.9|10452.3|10427.3|10453.5|10436.8|10447|10426.8|6
1634180830000|2021-10-14 03:07:10|10447.7|10432.7|10452.4|10437.4|10452.4|10437.4|10447.7|10427.3|0
1634180840000|2021-10-14 03:07:20|10465.3|10440.3|10464.8|10449.8|10466.8|10449.8|10461.2|10439.8|15
1634180850000|2021-10-14 03:07:30|10465.3|10450.3|10467.6|10430.1|10470.4|10451.5|10461.8|10430.1|14
1634180870000|2021-10-14 03:07:50|10467.1|10429.6|10467.1|10429.6|10467.1|10429.6|10467.1|10429.6|0
1634180880000|2021-10-14 03:08:00|10467.4|10429.9|10467.4|10429.9|10467.4|10429.9|10467.4|10429.9|0
1634180890000|2021-10-14 03:08:10|10468.1|10430.6|10468.1|10430.6|10468.1|10430.6|10468.1|10430.6|0
1634180900000|2021-10-14 03:08:20|10458.6|10443.6|10458.6|10443.6|10458.6|10443.6|10458.6|10443.6|0
1634180910000|2021-10-14 03:08:30|10461.8|10446.8|10461.5|10446.5|10462.3|10447.3|10461.5|10446.5|0
1634180920000|2021-10-14 03:08:40|10462|10447|10462|10447|10462.5|10447.5|10462|10447|5
1634180930000|2021-10-14 03:08:50|10462.3|10447.3|10463.5|10448.5|10469.5|10454.5|10462.3|10447.3|5
1634180940000|2021-10-14 03:09:00|10463.7|10448.7|10464|10449|10464|10449|10463.5|10448.5|1
1634180950000|2021-10-14 03:09:10|10469.5|10454.5|10472.5|10457.5|10472.5|10457.5|10469.5|10454.5|2
1634180960000|2021-10-14 03:09:20|10472.8|10457.8|10473|10458|10473|10458|10472.8|10457.8|1
1634180980000|2021-10-14 03:09:40|10474.7|10459.7|10474.7|10459.7|10474.7|10459.7|10474.7|10459.7|3
1634180990000|2021-10-14 03:09:50|10475.2|10460.2|10475.9|10460.9|10479.7|10464.7|10474.9|10459.9|10
1634181000000|2021-10-14 03:10:00|10476.2|10461.2|10476.2|10461.2|10476.2|10461.2|10475.4|10460.4|6
1634181010000|2021-10-14 03:10:10|||||||||1
1634181020000|2021-10-14 03:10:20|10479.2|10464.2|10479.3|10464.3|10479.3|10464.3|10479.2|10464.2|0
1634181030000|2021-10-14 03:10:30|10477.9|10462.9|10478.1|10463.1|10478.1|10463.1|10477.6|10462.6|0
1634181040000|2021-10-14 03:10:40|10478.8|10463.8|10473.9|10458.9|10479.4|10464.4|10473.9|10458.9|4
1634181060000|2021-10-14 03:11:00|10473.7|10458.7|10473.9|10458.9|10473.9|10458.9|10473.7|10458.7|3
1634181070000|2021-10-14 03:11:10|10473.7|10458.7|10473.7|10458.7|10473.7|10458.7|10473.7|10458.7|1
1634181080000|2021-10-14 03:11:20|||||||||1
1634181090000|2021-10-14 03:11:30|||||||||1
1634181100000|2021-10-14 03:11:40|10470.2|10445.2|10470.2|10445.2|10470.2|10445.2|10469.9|10444.9|4
1634181110000|2021-10-14 03:11:50|10461.7|10446.7|10461.7|10446.7|10461.7|10446.7|10461.4|10446.4|4
1634181120000|2021-10-14 03:12:00|10466.2|10451.2|10466.2|10451.2|10466.2|10451.2|10466.2|10451.2|0
1634181130000|2021-10-14 03:12:10|10468.5|10453.5|10469.7|10454.7|10470|10455|10468.5|10453.5|2
1634181140000|2021-10-14 03:12:20|10466.8|10451.8|10470|10445|10470|10451.8|10466.8|10445|4
1634181150000|2021-10-14 03:12:30|10469.7|10444.7|10469.7|10444.7|10469.7|10444.7|10469.7|10444.7|0
1634181160000|2021-10-14 03:12:40|10469.2|10444.2|10468.5|10443.5|10469.2|10444.2|10468.2|10443.2|1
1634181170000|2021-10-14 03:12:50|10468.2|10443.2|10468.2|10443.2|10468.2|10443.2|10468.2|10443.2|1
1634181180000|2021-10-14 03:13:00|10461.6|10446.6|10461.6|10446.6|10461.6|10446.6|10461.6|10446.6|0
1634181190000|2021-10-14 03:13:10|10458.7|10443.7|10458.7|10443.7|10458.7|10443.7|10458.7|10443.7|1
1634181210000|2021-10-14 03:13:30|10458.9|10443.9|10459.2|10444.2|10459.2|10444.2|10458.9|10443.9|0
1634181220000|2021-10-14 03:13:40|10458.5|10443.5|10458.4|10443.4|10458.5|10443.5|10458.4|10443.4|2
1634181240000|2021-10-14 03:14:00|10458.7|10443.7|10458.7|10443.7|10458.7|10443.7|10458.7|10443.7|0
1634181250000|2021-10-14 03:14:10|10456.7|10441.7|10456.7|10441.7|10456.7|10441.7|10456.7|10441.7|0
1634181260000|2021-10-14 03:14:20|10449.4|10411.9|10449.9|10412.4|10449.9|10412.4|10449.4|10411.9|17
1634181270000|2021-10-14 03:14:30|10449.8|10412.3|10417.5|10402.5|10449.8|10412.3|10417.5|10400.9|5
1634181280000|2021-10-14 03:14:40|10417.3|10402.3|10417|10402|10417.3|10402.3|10417|10402|0
1634181300000|2021-10-14 03:15:00|10416.8|10401.8|10447.4|10409.9|10447.4|10409.9|10416.5|10401.5|3
1634181310000|2021-10-14 03:15:10|10446.2|10408.7|10445.4|10407.9|10448.9|10411.4|10444.8|10407.3|0
1634181320000|2021-10-14 03:15:20|10445.6|10408.1|10450.2|10412.7|10451.4|10413.9|10445.6|10408.1|0
1634181330000|2021-10-14 03:15:30|10448.9|10411.4|10453.4|10415.9|10453.4|10421.7|10443.9|10411.4|0
1634181340000|2021-10-14 03:15:40|10452.9|10415.4|10459.1|10421.6|10459.1|10421.6|10452.9|10415.4|3
1634181350000|2021-10-14 03:15:50|10459.9|10422.4|10458.9|10421.4|10461.9|10424.4|10458.9|10421.4|0
1634181380000|2021-10-14 03:16:20|10456.9|10419.4|10456.4|10418.9|10458.9|10421.4|10456.4|10418.9|0
1634181390000|2021-10-14 03:16:30|10455.7|10430.7|10456.4|10418.9|10458.9|10430.7|10455.7|10418.9|0
1634181420000|2021-10-14 03:17:00|||||||||1
1634181440000|2021-10-14 03:17:20|10442|10427|10442|10427|10442|10427|10442|10427|0
1634181450000|2021-10-14 03:17:30|10436.2|10421.2|10436.2|10421.2|10436.2|10421.2|10436.2|10421.2|0
1634181510000|2021-10-14 03:18:30|||||||||1
1634181570000|2021-10-14 03:19:30|10437.1|10422.1|10438.7|10423.7|10438.7|10423.7|10437.1|10422.1|0
1634181580000|2021-10-14 03:19:40|10461.1|10423.6|10461.1|10423.6|10461.1|10423.6|10461.1|10423.6|50
1634181600000|2021-10-14 03:20:00|10460.8|10423.3|10460.8|10423.3|10460.8|10423.3|10460.8|10423.3|0
1634181610000|2021-10-14 03:20:10|10461.4|10423.9|10450.2|10435.2|10461.4|10435.2|10445.7|10422.6|0
1634181620000|2021-10-14 03:20:20|10458.5|10421|10448.6|10433.6|10461.4|10433.6|10445.7|10421|0
1634181630000|2021-10-14 03:20:30|10445.7|10430.7|10461.7|10424.2|10461.7|10430.7|10445.7|10421|0
1634181640000|2021-10-14 03:20:40|10461.5|10424|10461.2|10423.7|10461.5|10424|10461.2|10423.7|0
1634181650000|2021-10-14 03:20:50|10460.7|10423.2|10460.7|10423.2|10460.7|10423.2|10460.7|10423.2|0
1634181690000|2021-10-14 03:21:30|10454.7|10429.7|10461|10423.5|10461|10429.7|10454.7|10423.5|0
1634181700000|2021-10-14 03:21:40|10460.7|10423.2|10460.7|10423.2|10460.7|10423.2|10460.7|10423.2|0
1634181710000|2021-10-14 03:21:50|||||||||1
1634181720000|2021-10-14 03:22:00|10455|10430|10460.7|10423.2|10460.7|10430|10455|10423.2|0
1634181730000|2021-10-14 03:22:10|10455.2|10430.2|10460.7|10423.2|10462|10431.5|10455|10423.2|0
1634181800000|2021-10-14 03:23:20|10453.5|10428.5|10453.5|10428.5|10453.5|10428.5|10453.5|10428.5|0
1634181810000|2021-10-14 03:23:30|10460.7|10423.2|10460.7|10423.2|10460.7|10423.2|10460.7|10423.2|0
1634181820000|2021-10-14 03:23:40|10453.5|10428.5|10460.7|10423.2|10460.7|10428.5|10453.5|10423.2|0
1634181830000|2021-10-14 03:23:50|10453.5|10428.5|10445.5|10430.5|10460.7|10433.2|10445.5|10421|0
1634181840000|2021-10-14 03:24:00|10453|10428|10453|10428|10453|10431|10446|10428|0
1634181860000|2021-10-14 03:24:20|10460.7|10423.2|10446|10431|10460.7|10431|10446|10423.2|0
1634181870000|2021-10-14 03:24:30|10452.5|10427.5|10452.5|10427.5|10453.5|10431.9|10446.9|10426|0
1634181880000|2021-10-14 03:24:40|10453.5|10428.5|10453.5|10428.5|10453.5|10428.5|10453.5|10428.5|0
1634181970000|2021-10-14 03:26:10|10454.1|10429.1|10454.1|10429.1|10454.1|10429.1|10454.1|10429.1|3
1634181990000|2021-10-14 03:26:30|10453.5|10428.5|10453.5|10428.5|10453.5|10428.5|10453.5|10428.5|0
1634182040000|2021-10-14 03:27:20|10454.1|10429.1|10462.2|10424.7|10462.2|10429.1|10454.1|10424.2|4
1634182150000|2021-10-14 03:29:10|10462|10424.5|10453.5|10428.5|10462|10428.5|10453.5|10424.2|0
1634182160000|2021-10-14 03:29:20|10460.6|10423.1|10460.7|10423.2|10464.2|10434.5|10448.2|10421.6|0
1634182170000|2021-10-14 03:29:30|10448.2|10433.2|10461.2|10423.7|10463.2|10433.2|10448.2|10421.8|0
1634182250000|2021-10-14 03:30:50|10461.9|10424.4|10461.9|10424.4|10461.9|10424.4|10461.9|10424.4|3
1634182320000|2021-10-14 03:32:00|10461.7|10424.2|10457|10442|10461.7|10442|10457|10424.2|3
1634182330000|2021-10-14 03:32:10|10461.7|10424.2|10461.6|10424.1|10461.7|10424.2|10461.6|10424.1|1
1634182340000|2021-10-14 03:32:20|10461.2|10423.7|10461.1|10423.6|10461.2|10423.7|10461.1|10423.6|2
1634182360000|2021-10-14 03:32:40|||||||||2
1634182380000|2021-10-14 03:33:00|10461.4|10423.9|10460.2|10422.7|10461.4|10423.9|10460.2|10422.7|0
1634182390000|2021-10-14 03:33:10|||||||||1
1634182530000|2021-10-14 03:35:30|||||||||7
1634182560000|2021-10-14 03:36:00|10460.5|10423|10460.9|10423.4|10461.4|10423.9|10460.5|10423|3
1634182600000|2021-10-14 03:36:40|10461.1|10423.6|10462.7|10425.2|10462.7|10425.2|10461.1|10423.6|0
1634182690000|2021-10-14 03:38:10|10462.3|10424.8|10461.7|10424.2|10462.3|10424.8|10461.7|10424.2|0
1634182750000|2021-10-14 03:39:10|10461.5|10424|10461.5|10424|10461.5|10424|10461.5|10424|1
1634182810000|2021-10-14 03:40:10|||||||||2
1634182840000|2021-10-14 03:40:40|10444.3|10429.3|10444.3|10429.3|10444.3|10429.3|10444.3|10429.3|0
1634182870000|2021-10-14 03:41:10|||||||||1
1634182950000|2021-10-14 03:42:30|10450.1|10425.1|10450.1|10425.1|10450.1|10425.1|10450.1|10425.1|0
1634182960000|2021-10-14 03:42:40|10451.8|10426.8|10451.8|10426.8|10451.8|10426.8|10451.8|10426.8|0
1634183050000|2021-10-14 03:44:10|10454.7|10429.7|10462.5|10425|10462.5|10429.7|10454.7|10425|1
1634183120000|2021-10-14 03:45:20|10462.2|10424.7|10462|10424.5|10462.2|10424.7|10462|10424.5|1
1634183160000|2021-10-14 03:46:00|10453|10438|10455.6|10440.6|10455.6|10440.6|10453|10438|0
1634183170000|2021-10-14 03:46:10|10455.5|10440.5|10455.5|10440.5|10455.5|10440.5|10455.5|10440.5|2
1634183180000|2021-10-14 03:46:20|10455.6|10440.6|10462|10424.5|10462|10440.6|10455.6|10424.5|2
1634183240000|2021-10-14 03:47:20|10460.2|10422.7|10460.4|10422.9|10460.4|10422.9|10460.2|10422.7|0
1634183260000|2021-10-14 03:47:40|10461.7|10424.2|10461.7|10424.2|10461.7|10424.2|10461.7|10424.2|0
1634183280000|2021-10-14 03:48:00|10462.2|10424.7|10462|10424.5|10462.2|10424.7|10462|10424.5|0
1634183290000|2021-10-14 03:48:10|10461.7|10424.2|10461.7|10424.2|10461.7|10424.2|10461.7|10424.2|0
1634183310000|2021-10-14 03:48:30|10461.3|10423.8|10461.7|10424.2|10461.7|10424.2|10461.3|10423.8|0
1634183460000|2021-10-14 03:51:00|||||||||1
1634183510000|2021-10-14 03:51:50|10452.6|10427.6|10452.6|10427.6|10452.6|10427.6|10452.6|10427.6|0
1634183650000|2021-10-14 03:54:10|10461.7|10424.2|10458.8|10421.3|10461.7|10424.2|10458.8|10421.3|0
1634183670000|2021-10-14 03:54:30|10461.7|10424.2|10461.3|10423.8|10461.7|10424.2|10461.3|10423.8|0
1634183680000|2021-10-14 03:54:40|10461.5|10424|10461.3|10423.8|10461.5|10424|10461.3|10423.8|0
1634183690000|2021-10-14 03:54:50|10461.5|10424|10461.3|10423.8|10461.5|10424|10461.3|10423.8|0
1634183700000|2021-10-14 03:55:00|10461.5|10424|10461.3|10423.8|10461.5|10424|10461.3|10423.8|0
1634183710000|2021-10-14 03:55:10|10461.5|10424|10461.3|10423.8|10461.5|10424|10461.3|10423.8|1
1634183740000|2021-10-14 03:55:40|10461|10423.5|10460.5|10423|10461|10423.5|10460.5|10423|0
1634183920000|2021-10-14 03:58:40|10451|10436|10451.9|10436.9|10451.9|10436.9|10451|10436|0
1634184110000|2021-10-14 04:01:50|10456.9|10441.9|10451.4|10436.4|10456.9|10441.9|10451.4|10436.4|2
1634184120000|2021-10-14 04:02:00|||||||||2
1634184130000|2021-10-14 04:02:10|10451.6|10436.6|10451.9|10436.9|10451.9|10436.9|10451.6|10436.6|1
1634184220000|2021-10-14 04:03:40|10451.4|10436.4|10451.4|10436.4|10451.4|10436.4|10451.4|10436.4|0
1634184490000|2021-10-14 04:08:10|10453.9|10438.9|10453.9|10438.9|10453.9|10438.9|10453.9|10438.9|0
1634184510000|2021-10-14 04:08:30|10454.3|10439.3|10454.9|10439.9|10454.9|10439.9|10454.3|10439.3|0
1634184520000|2021-10-14 04:08:40|10455.1|10440.1|10455.4|10440.4|10455.4|10440.4|10455.1|10440.1|0
1634184530000|2021-10-14 04:08:50|||||||||6
1634184540000|2021-10-14 04:09:00|||||||||2
1634184550000|2021-10-14 04:09:10|10456.1|10441.1|10456.6|10441.6|10456.6|10441.6|10456.1|10441.1|2
1634184560000|2021-10-14 04:09:20|10458.7|10443.7|10459|10444|10459.2|10444.2|10458.7|10443.7|4
1634184570000|2021-10-14 04:09:30|10458.7|10443.7|10459.7|10444.7|10459.7|10444.7|10458.7|10443.7|0
1634184580000|2021-10-14 04:09:40|10459.3|10444.3|10460.2|10445.2|10460.2|10445.2|10458.7|10443.7|0
1634184630000|2021-10-14 04:10:30|10459.2|10444.2|10459.2|10444.2|10459.2|10444.2|10459.2|10444.2|0
1634184690000|2021-10-14 04:11:30|10459|10444|10458.7|10443.7|10459|10444|10458.7|10443.7|0
1634184870000|2021-10-14 04:14:30|10462.2|10447.2|10468|10443|10468|10447.2|10462.2|10443|1
1634184880000|2021-10-14 04:14:40|10468.3|10443.3|10468.3|10443.3|10468.3|10443.3|10468.3|10443.3|0
1634184890000|2021-10-14 04:14:50|10467.9|10442.9|10467.5|10442.5|10467.9|10442.9|10467.5|10442.5|0
1634184900000|2021-10-14 04:15:00|10467.8|10442.8|10461.3|10446.3|10467.8|10446.3|10461.3|10442.8|0
1634184910000|2021-10-14 04:15:10|10461.5|10446.5|10459.8|10444.8|10461.8|10446.8|10459.8|10444.8|0
1634184950000|2021-10-14 04:15:50|10464.3|10449.3|10464.3|10449.3|10464.3|10449.3|10464.3|10449.3|1
1634184960000|2021-10-14 04:16:00|10465.2|10450.2|10468.8|10443.8|10468.8|10451.8|10465.2|10443.8|2
1634184970000|2021-10-14 04:16:10|10464.8|10449.8|10464.8|10449.8|10464.8|10449.8|10464.8|10449.8|0
1634184980000|2021-10-14 04:16:20|10469.2|10444.2|10469.2|10444.2|10469.2|10444.2|10469.2|10444.2|0
1634184990000|2021-10-14 04:16:30|10468.3|10443.3|10468.3|10443.3|10468.3|10443.3|10468.3|10443.3|0
1634185020000|2021-10-14 04:17:00|10462.3|10447.3|10461.8|10446.8|10462.3|10447.3|10461.8|10446.8|0
1634185030000|2021-10-14 04:17:10|10462.3|10447.3|10466.3|10441.3|10466.9|10447.3|10462.3|10441.3|0
1634185040000|2021-10-14 04:17:20|10465.6|10440.6|10465.3|10440.3|10465.6|10440.6|10465.3|10440.3|1
1634185050000|2021-10-14 04:17:30|10464.8|10439.8|10464.8|10439.8|10464.8|10439.8|10464.8|10439.8|0
1634185060000|2021-10-14 04:17:40|10464.5|10439.5|10464.5|10439.5|10464.5|10439.5|10464.5|10439.5|0
1634185070000|2021-10-14 04:17:50|10458.7|10443.7|10458.7|10443.7|10458.7|10443.7|10458.7|10443.7|0
1634185080000|2021-10-14 04:18:00|10457.4|10442.4|10454.4|10439.4|10457.4|10442.4|10454.4|10439.4|0
1634185090000|2021-10-14 04:18:10|10457.4|10442.4|10459.6|10434.6|10459.6|10442.4|10455.5|10434.6|1
1634185110000|2021-10-14 04:18:30|10459.9|10434.9|10460.9|10435.9|10460.9|10435.9|10459.9|10434.9|0
1634185150000|2021-10-14 04:19:10|10453.4|10438.4|10453.4|10438.4|10453.4|10438.4|10453.4|10438.4|0
1634185260000|2021-10-14 04:21:00|10452.9|10437.9|10452.9|10437.9|10452.9|10437.9|10452.9|10437.9|0
1634185290000|2021-10-14 04:21:30|10452.4|10437.4|10452.4|10437.4|10452.4|10437.4|10452.4|10437.4|0
1634185510000|2021-10-14 04:25:10|10452.1|10437.1|10451.9|10436.9|10452.1|10437.1|10451.9|10436.9|1
1634185520000|2021-10-14 04:25:20|10454.9|10429.9|10454.9|10429.9|10454.9|10429.9|10454.9|10429.9|1
1634185560000|2021-10-14 04:26:00|10454.7|10429.7|10454.4|10429.4|10454.7|10429.7|10454.4|10429.4|0
1634185570000|2021-10-14 04:26:10|10454.6|10429.6|10454.9|10429.9|10454.9|10429.9|10454.6|10429.6|0
1634185580000|2021-10-14 04:26:20|10454.7|10429.7|10454.4|10429.4|10454.7|10429.7|10454.4|10429.4|1
1634185600000|2021-10-14 04:26:40|10454.1|10429.1|10462.1|10447.1|10462.1|10447.1|10446.6|10429.1|9
1634185620000|2021-10-14 04:27:00|10461.8|10446.8|10461.1|10446.1|10461.8|10446.8|10461.1|10446.1|0
1634185670000|2021-10-14 04:27:50|10461.8|10446.8|10462.1|10447.1|10462.1|10447.1|10461.8|10446.8|2
1634185680000|2021-10-14 04:28:00|||||||||1
1634185740000|2021-10-14 04:29:00|10463.1|10448.1|10463.6|10448.6|10463.6|10448.6|10463.1|10448.1|6
1634185750000|2021-10-14 04:29:10|10463.9|10448.9|10464.1|10449.1|10464.1|10449.1|10463.9|10448.9|1
1634185780000|2021-10-14 04:29:40|10462.6|10447.6|10464.1|10449.1|10464.1|10449.1|10462.6|10447.6|0
1634185820000|2021-10-14 04:30:20|10463.6|10448.6|10463.6|10448.6|10463.6|10448.6|10463.6|10448.6|0
1634186050000|2021-10-14 04:34:10|10465.6|10450.6|10466.1|10451.1|10466.1|10451.1|10465.6|10450.6|1
1634186160000|2021-10-14 04:36:00|10466.4|10451.4|10466.1|10451.1|10466.4|10451.4|10466.1|10451.1|1
1634186210000|2021-10-14 04:36:50|10466.6|10451.6|10474.5|10449.5|10474.6|10451.6|10466.1|10449.5|7
1634186220000|2021-10-14 04:37:00|10474.1|10449.1|10474.1|10449.1|10474.1|10449.1|10474.1|10449.1|0
1634186260000|2021-10-14 04:37:40|10471.6|10456.6|10471.6|10456.6|10471.6|10456.6|10471.6|10456.6|0
1634186340000|2021-10-14 04:39:00|10477|10452|10477.1|10452.1|10477.1|10452.1|10477|10452|4
1634186350000|2021-10-14 04:39:10|10476.6|10451.6|10476.6|10451.6|10476.6|10451.6|10476.6|10451.6|0
1634186370000|2021-10-14 04:39:30|10477|10452|10476|10451|10477|10452|10476|10451|9
1634186380000|2021-10-14 04:39:40|10476.3|10451.3|10476.3|10451.3|10476.3|10451.3|10476.3|10451.3|0
1634186410000|2021-10-14 04:40:10|10470.1|10455.1|10470.1|10455.1|10470.1|10455.1|10470.1|10455.1|0
1634186440000|2021-10-14 04:40:40|10467.6|10452.6|10467.6|10452.6|10467.6|10452.6|10467.6|10452.6|0
1634186520000|2021-10-14 04:42:00|10476.3|10461.3|10476.3|10461.3|10476.3|10461.3|10476.3|10461.3|9
1634186530000|2021-10-14 04:42:10|10475.4|10460.4|10476.1|10461.1|10476.1|10461.1|10475.4|10460.4|1
1634186550000|2021-10-14 04:42:30|10476.4|10461.4|10477.7|10462.7|10477.7|10462.7|10476.4|10461.4|11
1634186560000|2021-10-14 04:42:40|10478|10463|10483.9|10458.9|10484.4|10463.4|10478|10458.9|1
1634186570000|2021-10-14 04:42:50|10478.4|10463.4|10478.4|10463.4|10478.4|10463.4|10478.4|10463.4|0
1634186600000|2021-10-14 04:43:20|10479.4|10464.4|10481.4|10466.4|10481.4|10466.4|10479.4|10464.4|0
1634186610000|2021-10-14 04:43:30|10484.7|10469.7|10486.1|10471.1|10486.1|10471.1|10484.7|10469.7|2
1634186630000|2021-10-14 04:43:50|10487.4|10472.4|10488.2|10473.2|10488.2|10473.2|10487.4|10472.4|2
1634186640000|2021-10-14 04:44:00|10486.7|10471.7|10486.7|10471.7|10486.7|10471.7|10486.7|10471.7|4
1634186650000|2021-10-14 04:44:10|10488.2|10473.2|10488.2|10473.2|10488.2|10473.2|10488.2|10473.2|0
1634186660000|2021-10-14 04:44:20|10487.7|10472.7|10487.2|10472.2|10487.7|10472.7|10487.2|10472.2|4
1634186670000|2021-10-14 04:44:30|10489.9|10474.9|10489.9|10474.9|10489.9|10474.9|10489.9|10474.9|3
1634186680000|2021-10-14 04:44:40|10490.2|10475.2|10492.7|10477.7|10492.7|10477.7|10490.2|10475.2|1
1634186690000|2021-10-14 04:44:50|10493.9|10478.9|10495.9|10480.9|10495.9|10480.9|10493.9|10478.9|3
1634186720000|2021-10-14 04:45:20|||||||||3
1634186730000|2021-10-14 04:45:30|10496.2|10481.2|10496.2|10481.2|10496.2|10481.2|10496.2|10481.2|0
1634186740000|2021-10-14 04:45:40|10496.9|10481.9|10497.9|10482.9|10497.9|10482.9|10496.9|10481.9|0
1634186750000|2021-10-14 04:45:50|10497.7|10482.7|10497.7|10482.7|10497.7|10482.7|10497.7|10482.7|0
1634186760000|2021-10-14 04:46:00|10496.4|10481.4|10495.6|10480.6|10496.4|10481.4|10495.6|10480.6|5
1634186770000|2021-10-14 04:46:10|10496.1|10481.1|10497.1|10482.1|10497.1|10482.1|10496.1|10481.1|0
1634186780000|2021-10-14 04:46:20|||||||||1
1634186790000|2021-10-14 04:46:30|10498.6|10483.6|10500.1|10485.1|10500.1|10485.1|10498.4|10483.4|3
1634186800000|2021-10-14 04:46:40|10501.1|10486.1|10502.4|10487.4|10502.4|10487.4|10501.1|10486.1|0
1634186810000|2021-10-14 04:46:50|10499.4|10484.4|10499.1|10484.1|10499.4|10484.4|10499.1|10484.1|5
1634186820000|2021-10-14 04:47:00|10498.8|10483.8|10498.8|10483.8|10498.8|10483.8|10498.8|10483.8|1
1634186830000|2021-10-14 04:47:10|10499.1|10484.1|10499.5|10484.5|10499.5|10484.5|10499.1|10484.1|1
1634186850000|2021-10-14 04:47:30|10500.1|10485.1|10500.1|10485.1|10500.1|10485.1|10500.1|10485.1|3
1634186870000|2021-10-14 04:47:50|10501.1|10486.1|10501.1|10486.1|10501.1|10486.1|10501.1|10486.1|1
1634186880000|2021-10-14 04:48:00|10496.9|10471.9|10497.1|10472.1|10497.1|10472.1|10496.9|10471.9|1
1634186890000|2021-10-14 04:48:10|10497.3|10472.3|10497.6|10472.6|10497.6|10472.6|10497.3|10472.3|0
1634186900000|2021-10-14 04:48:20|10497.4|10472.4|10497.1|10472.1|10497.4|10472.4|10497.1|10472.1|1
1634186910000|2021-10-14 04:48:30|10494|10479|10497.8|10482.8|10497.8|10482.8|10494|10479|0
1634186920000|2021-10-14 04:48:40|10497.6|10482.6|10497.6|10482.6|10497.6|10482.6|10497.6|10482.6|4
1634186940000|2021-10-14 04:49:00|10494|10479|10497.1|10472.1|10497.1|10479|10494|10472.1|1
1634186950000|2021-10-14 04:49:10|10495.6|10480.6|10495.6|10480.6|10495.6|10480.6|10495.6|10480.6|0
1634186960000|2021-10-14 04:49:20|10495.8|10480.8|10495.8|10480.8|10495.8|10480.8|10495.8|10480.8|1
1634187020000|2021-10-14 04:50:20|10498.8|10483.8|10498.8|10483.8|10498.8|10483.8|10498.8|10483.8|0
1634187040000|2021-10-14 04:50:40|10494.9|10479.9|10503.5|10466|10503.5|10479.9|10494.9|10466|1
1634187060000|2021-10-14 04:51:00|10497.1|10472.1|10497.1|10472.1|10497.1|10472.1|10497.1|10472.1|0
1634187070000|2021-10-14 04:51:10|10496.9|10471.9|10496.4|10471.4|10496.9|10471.9|10496.4|10471.4|0
1634187080000|2021-10-14 04:51:20|10496.2|10471.2|10490.6|10475.6|10496.2|10475.6|10490.6|10471.2|0
1634187130000|2021-10-14 04:52:10|10490.4|10475.4|10490.1|10475.1|10490.4|10475.4|10490.1|10475.1|0
1634187150000|2021-10-14 04:52:30|10489.1|10474.1|10489.1|10474.1|10489.1|10474.1|10489.1|10474.1|0
1634187280000|2021-10-14 04:54:40|10487.6|10472.6|10487.6|10472.6|10487.6|10472.6|10487.6|10472.6|0
1634187290000|2021-10-14 04:54:50|10488.8|10473.8|10489.4|10474.4|10489.4|10474.4|10488.8|10473.8|1
1634187320000|2021-10-14 04:55:20|10487.9|10472.9|10487.9|10472.9|10487.9|10472.9|10487.9|10472.9|0
1634187330000|2021-10-14 04:55:30|10488.4|10473.4|10489.4|10474.4|10489.4|10474.4|10488.4|10473.4|0
1634187350000|2021-10-14 04:55:50|10490|10475|10490.4|10475.4|10490.4|10475.4|10490|10475|1
1634187360000|2021-10-14 04:56:00|10490|10475|10489.4|10474.4|10490|10475|10489.4|10474.4|0
1634187380000|2021-10-14 04:56:20|10489.6|10474.6|10489.4|10474.4|10489.9|10474.9|10489.4|10474.4|0
1634187390000|2021-10-14 04:56:30|10489.7|10474.7|10489.9|10474.9|10489.9|10474.9|10489.7|10474.7|1
1634187400000|2021-10-14 04:56:40|10490.9|10475.9|10490.9|10475.9|10490.9|10475.9|10490.9|10475.9|0
1634187420000|2021-10-14 04:57:00|10491.4|10476.4|10491.4|10476.4|10491.4|10476.4|10491.4|10476.4|1
1634187560000|2021-10-14 04:59:20|10491.2|10476.2|10491.2|10476.2|10491.2|10476.2|10491.2|10476.2|0
1634187570000|2021-10-14 04:59:30|10491.5|10476.5|10491.5|10476.5|10491.5|10476.5|10491.5|10476.5|5
1634187600000|2021-10-14 05:00:00|10492.2|10477.2|10492.2|10477.2|10492.2|10477.2|10492.2|10477.2|6
1634187610000|2021-10-14 05:00:10|||||||||1
1634187680000|2021-10-14 05:01:20|10496.7|10471.7|10496.7|10471.7|10496.7|10471.7|10496.7|10471.7|1
1634187790000|2021-10-14 05:03:10|10494.9|10479.9|10494.9|10479.9|10494.9|10479.9|10494.9|10479.9|0
1634187900000|2021-10-14 05:05:00|10495.4|10480.4|10495.4|10480.4|10495.4|10480.4|10495.4|10480.4|0
1634187990000|2021-10-14 05:06:30|10487.8|10472.8|10487.8|10472.8|10487.8|10472.8|10487.8|10472.8|1
1634188020000|2021-10-14 05:07:00|10488|10473|10490.4|10475.4|10490.4|10475.4|10488|10473|0
1634188040000|2021-10-14 05:07:20|10490.6|10475.6|10490.6|10475.6|10490.6|10475.6|10490.6|10475.6|0
1634188080000|2021-10-14 05:08:00|10489|10474|10489|10474|10489|10474|10489|10474|0
1634188090000|2021-10-14 05:08:10|10488.7|10473.7|10488.7|10473.7|10488.7|10473.7|10488.7|10473.7|0
1634188100000|2021-10-14 05:08:20|10487|10472|10487|10472|10487.1|10472.1|10487|10472|1
1634188120000|2021-10-14 05:08:40|10495.6|10480.6|10495.6|10480.6|10495.6|10480.6|10495.6|10480.6|17
1634188150000|2021-10-14 05:09:10|10494.5|10479.5|10494.5|10479.5|10494.5|10479.5|10494.5|10479.5|0
1634188170000|2021-10-14 05:09:30|10497.1|10482.1|10496.9|10481.9|10499.7|10484.7|10496.9|10481.9|9
1634188180000|2021-10-14 05:09:40|10493|10478|10493|10478|10493|10478|10493|10478|0
1634188200000|2021-10-14 05:10:00|10496.6|10481.6|10500.3|10485.3|10500.3|10485.3|10496.6|10481.6|4
1634188210000|2021-10-14 05:10:10|||||||||1
1634188220000|2021-10-14 05:10:20|10500.8|10485.8|10501.1|10486.1|10501.1|10486.1|10500.8|10485.8|4
1634188230000|2021-10-14 05:10:30|10501.5|10486.5|10501.5|10486.5|10501.5|10486.5|10501.5|10486.5|1
1634188240000|2021-10-14 05:10:40|10501.6|10486.6|10504.1|10489.1|10504.6|10489.6|10501.6|10486.6|0
1634188250000|2021-10-14 05:10:50|10506.8|10491.8|10515.8|10500.8|10516.1|10501.1|10506.8|10491.8|23
1634188260000|2021-10-14 05:11:00|10516.1|10501.1|10516.3|10501.3|10516.3|10501.3|10516.1|10501.1|14
1634188270000|2021-10-14 05:11:10|10515.9|10500.9|10530.5|10515.5|10530.6|10515.6|10515.8|10500.8|17
1634188280000|2021-10-14 05:11:20|10540.4|10502.9|10531.4|10506.4|10540.4|10507.7|10531.4|10501.2|41
1634188290000|2021-10-14 05:11:30|10531.8|10506.8|10531.8|10506.8|10531.8|10506.8|10531.8|10506.8|3
1634188300000|2021-10-14 05:11:40|10531.4|10506.4|10529.4|10504.4|10531.4|10506.4|10529.4|10504.4|0
1634188310000|2021-10-14 05:11:50|10528.3|10503.3|10528.1|10503.1|10528.3|10503.3|10528.1|10503.1|1
1634188320000|2021-10-14 05:12:00|||||||||2
1634188330000|2021-10-14 05:12:10|10528|10513|10528.7|10513.7|10528.7|10513.7|10528|10513|0
1634188340000|2021-10-14 05:12:20|10528.5|10513.5|10528.5|10513.5|10528.5|10513.5|10528.5|10513.5|1
1634188350000|2021-10-14 05:12:30|10529.9|10514.9|10531.1|10516.1|10531.1|10516.1|10529.9|10514.9|1
1634188360000|2021-10-14 05:12:40|10528.5|10513.5|10528.5|10513.5|10528.5|10513.5|10528.5|10513.5|0
1634188380000|2021-10-14 05:13:00|10526.9|10511.9|10530|10505|10530|10511.9|10526.9|10505|2
1634188390000|2021-10-14 05:13:10|10530.1|10505.1|10530.1|10505.1|10530.1|10505.1|10530.1|10505.1|0
1634188400000|2021-10-14 05:13:20|10530|10505|10520.7|10505.7|10530|10505.7|10520.7|10505|1
1634188410000|2021-10-14 05:13:30|10520.8|10505.8|10520.8|10505.8|10520.8|10505.8|10520.8|10505.8|0
1634188420000|2021-10-14 05:13:40|10521.2|10506.2|10521.2|10506.2|10521.2|10506.2|10521.2|10506.2|0
1634188450000|2021-10-14 05:14:10|10522.2|10507.2|10522.2|10507.2|10522.2|10507.2|10522.2|10507.2|4
1634188460000|2021-10-14 05:14:20|10526.3|10511.3|10527.7|10512.7|10530.3|10515.3|10526.3|10511.3|1
1634188470000|2021-10-14 05:14:30|10530.3|10515.3|10528|10513|10531.3|10515.3|10527.7|10506.3|1
1634188500000|2021-10-14 05:15:00|||||||||1
1634188510000|2021-10-14 05:15:10|10528.4|10513.4|10528.4|10513.4|10528.4|10513.4|10528.4|10513.4|0
1634188530000|2021-10-14 05:15:30|10529.2|10514.2|10529.2|10514.2|10529.2|10514.2|10529.2|10514.2|0
1634188540000|2021-10-14 05:15:40|10530.9|10515.9|10534.6|10519.6|10534.6|10519.6|10530.9|10515.9|2
1634188550000|2021-10-14 05:15:50|10531|10516|10531|10516|10531|10516|10531|10516|0
1634188580000|2021-10-14 05:16:20|10535.1|10520.1|10535.1|10520.1|10535.1|10520.1|10535.1|10520.1|2
1634188590000|2021-10-14 05:16:30|10531|10516|10530.8|10515.8|10531.2|10516.2|10530.8|10515.8|13
1634188600000|2021-10-14 05:16:40|10531|10516|10531|10516|10531|10516|10531|10516|0
1634188610000|2021-10-14 05:16:50|10530.8|10515.8|10531.2|10516.2|10531.2|10516.2|10530.8|10515.8|9
1634188620000|2021-10-14 05:17:00|10539.9|10524.9|10539.9|10524.9|10539.9|10524.9|10539.9|10524.9|4
1634188640000|2021-10-14 05:17:20|10540.4|10525.4|10545.1|10530.1|10545.1|10530.1|10540.4|10525.4|1
1634188650000|2021-10-14 05:17:30|10544.9|10529.9|10541.8|10526.8|10544.9|10529.9|10541.8|10526.8|1
1634188660000|2021-10-14 05:17:40|||||||||1
1634188680000|2021-10-14 05:18:00|10541.5|10526.5|10541.5|10526.5|10541.5|10526.5|10541.5|10526.5|0
1634188690000|2021-10-14 05:18:10|10542.7|10527.7|10542.7|10527.7|10542.7|10527.7|10542.7|10527.7|0
1634188710000|2021-10-14 05:18:30|10544.9|10519.9|10539|10514|10544.9|10519.9|10539|10514|3
1634188720000|2021-10-14 05:18:40|10538.1|10513.1|10539.2|10501.7|10541.5|10513.1|10538.1|10501.7|1
1634188730000|2021-10-14 05:18:50|10538.2|10500.7|10538.2|10500.7|10538.2|10500.7|10538.2|10500.7|1
1634188740000|2021-10-14 05:19:00|10537.2|10499.7|10537.7|10500.2|10537.7|10500.2|10537.2|10499.7|0
1634188750000|2021-10-14 05:19:10|10538.1|10500.6|10538.1|10500.6|10538.1|10500.6|10538.1|10500.6|0
1634188760000|2021-10-14 05:19:20|10532.5|10507.5|10532.5|10507.5|10532.5|10507.5|10532.5|10507.5|0
1634188770000|2021-10-14 05:19:30|10534.3|10509.3|10533.3|10518.3|10535.3|10518.3|10531.4|10509.3|0
1634188780000|2021-10-14 05:19:40|10538.3|10513.3|10538.3|10513.3|10538.3|10513.3|10538.3|10513.3|1
1634188810000|2021-10-14 05:20:10|10538.7|10513.7|10539.5|10514.5|10539.5|10514.5|10538.7|10513.7|5
1634188820000|2021-10-14 05:20:20|10539.7|10514.7|10537.5|10522.5|10540|10522.5|10537.5|10514.7|0
1634188830000|2021-10-14 05:20:30|10538|10523|10541.5|10526.5|10541.5|10526.5|10537.5|10522.5|1
1634188840000|2021-10-14 05:20:40|10538.9|10523.9|10543.2|10518.2|10543.2|10523.9|10538.9|10518.2|2
1634188850000|2021-10-14 05:20:50|10538.9|10523.9|10538.9|10523.9|10538.9|10523.9|10538.9|10523.9|0
1634188860000|2021-10-14 05:21:00|10540.2|10525.2|10540.7|10525.7|10540.7|10525.7|10540.2|10525.2|0
1634188870000|2021-10-14 05:21:10|10541.4|10526.4|10542.7|10527.7|10542.7|10527.7|10541.4|10526.4|0
1634188880000|2021-10-14 05:21:20|10545.7|10530.7|10545.7|10530.7|10545.7|10530.7|10545.7|10530.7|0
1634188890000|2021-10-14 05:21:30|10543.4|10528.4|10543.4|10528.4|10543.4|10528.4|10543.4|10528.4|6
1634188900000|2021-10-14 05:21:40|10543|10528|10544.4|10529.4|10544.4|10529.4|10543|10528|4
1634188910000|2021-10-14 05:21:50|10544.2|10529.2|10544.2|10529.2|10544.2|10529.2|10544.2|10529.2|0
1634188920000|2021-10-14 05:22:00|10544.6|10529.6|10545.2|10530.2|10545.2|10530.2|10544.6|10529.6|0
1634188950000|2021-10-14 05:22:30|10545.7|10530.7|10545.7|10530.7|10545.7|10530.7|10545.7|10530.7|0
1634188960000|2021-10-14 05:22:40|10545.2|10530.2|10544.7|10529.7|10545.2|10530.2|10544.7|10529.7|0
1634188990000|2021-10-14 05:23:10|10545.2|10530.2|10545.2|10530.2|10545.2|10530.2|10545.2|10530.2|0
1634189000000|2021-10-14 05:23:20|10545.7|10530.7|10545.7|10530.7|10545.7|10530.7|10545.7|10530.7|1
1634189040000|2021-10-14 05:24:00|10545.4|10530.4|10545.8|10520.8|10546.3|10530.4|10544.4|10520.7|3
1634189050000|2021-10-14 05:24:10|10545.6|10520.6|10543.4|10518.4|10545.6|10520.6|10543.4|10518.4|1
1634189060000|2021-10-14 05:24:20|10543.5|10518.5|10545.2|10520.2|10545.5|10520.5|10543.5|10518.5|0
1634189070000|2021-10-14 05:24:30|10544.5|10519.5|10546.2|10521.2|10546.2|10521.2|10544.5|10519.5|0
1634189080000|2021-10-14 05:24:40|10549.8|10524.8|10546|10521|10550.1|10531.9|10546|10521|2
1634189090000|2021-10-14 05:24:50|10545.7|10520.7|10542.5|10527.5|10545.7|10530|10541.5|10519|0
1634189100000|2021-10-14 05:25:00|10541.5|10526.5|10545.5|10530.5|10549.9|10532|10541.5|10521|7
1634189110000|2021-10-14 05:25:10|10549|10524|10545.5|10530.5|10549|10532.5|10545.5|10524|0
1634189120000|2021-10-14 05:25:20|10547.3|10522.3|10547.5|10532.5|10547.5|10532.5|10547.3|10522.3|0
1634189130000|2021-10-14 05:25:30|10551.4|10536.4|10551|10536|10552.6|10537.6|10550.3|10535.3|2
1634189140000|2021-10-14 05:25:40|10552.3|10537.3|10552|10537|10552.3|10537.3|10550.3|10535.3|4
1634189150000|2021-10-14 05:25:50|10551.3|10536.3|10552|10537|10552|10537|10551.3|10536.3|2
1634189160000|2021-10-14 05:26:00|10552.8|10537.8|10553|10538|10553.1|10538.1|10552.5|10537.5|3
1634189170000|2021-10-14 05:26:10|10552.5|10537.5|10553|10538|10553|10538|10552.5|10537.5|0
1634189180000|2021-10-14 05:26:20|10552.8|10537.8|10553|10538|10553.3|10538.3|10552.8|10537.8|0
1634189190000|2021-10-14 05:26:30|10553.3|10538.3|10542.9|10527.9|10554|10539|10542.7|10521.6|5
1634189200000|2021-10-14 05:26:40|10543.2|10528.2|10546.1|10531.1|10548.9|10531.1|10543.2|10522.6|1
1634189210000|2021-10-14 05:26:50|10547.3|10522.3|10544.5|10529.5|10547.3|10529.5|10543.7|10522.3|0
1634189220000|2021-10-14 05:27:00|10547.8|10522.8|10546.5|10531.5|10547.8|10531.5|10545.5|10522.8|1
1634189230000|2021-10-14 05:27:10|10552.8|10537.8|10553.8|10538.8|10553.8|10538.8|10552.8|10537.8|1
1634189240000|2021-10-14 05:27:20|10551.8|10536.8|10550.8|10535.8|10551.8|10536.8|10550.8|10535.8|8
1634189250000|2021-10-14 05:27:30|10550.6|10535.6|10551.1|10536.1|10551.1|10536.1|10550.6|10535.6|0
1634189260000|2021-10-14 05:27:40|10551.7|10536.7|10551.7|10536.7|10551.7|10536.7|10551.7|10536.7|1
1634189270000|2021-10-14 05:27:50|10553.4|10538.4|10553.6|10538.6|10553.6|10538.6|10553.1|10538.1|0
1634189280000|2021-10-14 05:28:00|10553.3|10538.3|10552.6|10537.6|10553.3|10538.3|10550.9|10535.9|3
1634189290000|2021-10-14 05:28:10|10550.9|10535.9|10551.1|10536.1|10553.6|10538.6|10550.9|10535.9|1
1634189340000|2021-10-14 05:29:00|10550.9|10535.9|10548.3|10533.3|10550.9|10535.9|10548.3|10533.3|4
1634189370000|2021-10-14 05:29:30|10555.3|10517.8|10554.2|10516.7|10555.3|10523.1|10548.1|10516.7|0
1634189380000|2021-10-14 05:29:40|10550.3|10512.8|10548.7|10511.2|10550.3|10512.8|10548|10510.5|1
1634189400000|2021-10-14 05:30:00|10549.9|10512.4|10546.7|10531.7|10549.9|10531.7|10543.2|10511.9|5
1634189410000|2021-10-14 05:30:10|10553.8|10538.8|10556.1|10518.6|10556.1|10540.9|10553.8|10518.6|5
1634189420000|2021-10-14 05:30:20|10556.4|10518.9|10556.9|10519.4|10556.9|10519.4|10556.4|10518.9|0
1634189430000|2021-10-14 05:30:30|10548.3|10533.3|10557.9|10542.9|10557.9|10542.9|10548.3|10533.3|3
1634189440000|2021-10-14 05:30:40|10560.4|10545.4|10541.3|10526.3|10561.5|10545.4|10541.3|10524|0
1634189450000|2021-10-14 05:30:50|10542.8|10527.8|10552.7|10527.7|10552.8|10531.1|10542.8|10527.7|2
1634189460000|2021-10-14 05:31:00|10552.8|10527.8|10552.2|10527.2|10559.2|10529.2|10552.2|10521.1|1
1634189470000|2021-10-14 05:31:10|10552.7|10527.7|10551.7|10526.7|10552.7|10530.7|10544.7|10526.4|10
1634189480000|2021-10-14 05:31:20|10552.7|10527.7|10553|10528|10553|10528|10552.7|10527.7|2
1634189490000|2021-10-14 05:31:30|10553.3|10528.3|10552.5|10527.5|10553.3|10536.5|10550.5|10527.5|4
1634189500000|2021-10-14 05:31:40|10553.2|10528.2|10554.5|10529.5|10554.5|10529.5|10553.2|10528.2|3
1634189510000|2021-10-14 05:31:50|10551|10536|10556.8|10541.8|10556.8|10541.8|10547.5|10532.5|3
1634189520000|2021-10-14 05:32:00|10557.8|10542.8|10556.4|10541.4|10558.8|10543.8|10556.4|10541.4|3
1634189530000|2021-10-14 05:32:10|10557.2|10542.2|10556.4|10541.4|10558.3|10543.3|10555.3|10540.3|1
1634189540000|2021-10-14 05:32:20|10558.3|10543.3|10561.1|10546.1|10562.9|10547.9|10558.3|10543.3|14
1634189550000|2021-10-14 05:32:30|10561.4|10546.4|10553.6|10538.6|10561.4|10546.4|10553.6|10538.6|2
1634189560000|2021-10-14 05:32:40|||||||||1
1634189570000|2021-10-14 05:32:50|10555.8|10540.8|10555.8|10540.8|10555.8|10540.8|10555.3|10540.3|1
1634189580000|2021-10-14 05:33:00|10555.6|10540.6|10557.7|10542.7|10557.7|10542.7|10555.3|10540.3|1
1634189590000|2021-10-14 05:33:10|10554.2|10539.2|10553.7|10538.7|10554.2|10539.2|10553.7|10538.7|0
1634189600000|2021-10-14 05:33:20|10553.5|10538.5|10552|10537|10553.5|10538.5|10552|10537|1
1634189610000|2021-10-14 05:33:30|10551.4|10536.4|10550|10535|10551.4|10536.4|10550|10535|2
1634189620000|2021-10-14 05:33:40|10548.1|10533.1|10551.5|10526.5|10552|10533.1|10548.1|10526.5|5
1634189630000|2021-10-14 05:33:50|||||||||1
1634189650000|2021-10-14 05:34:10|10545.5|10530.5|10554.8|10517.3|10554.8|10531|10545.5|10517.3|1
1634189660000|2021-10-14 05:34:20|10554.3|10516.8|10554.3|10516.8|10554.3|10516.8|10554.3|10516.8|0
1634189670000|2021-10-14 05:34:30|||||||||2
1634189710000|2021-10-14 05:35:10|10548.9|10523.9|10545.6|10530.6|10548.9|10530.6|10545.6|10523.9|0
1634189720000|2021-10-14 05:35:20|10546|10531|10545.6|10530.6|10546.6|10531.6|10545.6|10530.6|0
1634189730000|2021-10-14 05:35:30|10548.9|10523.9|10550.2|10525.2|10550.2|10531.6|10546.6|10523.9|1
1634189740000|2021-10-14 05:35:40|10548.9|10523.9|10553.5|10516|10554|10523.9|10548.9|10516|1
1634189760000|2021-10-14 05:36:00|10553|10515.5|10552.5|10515|10553|10515.5|10552.5|10515|0
1634189780000|2021-10-14 05:36:20|10543.2|10518.2|10542.2|10517.2|10543.2|10518.2|10542.2|10517.2|1
1634189790000|2021-10-14 05:36:30|10543.2|10518.2|10543.2|10518.2|10543.2|10520.7|10535.7|10516.6|0
1634189800000|2021-10-14 05:36:40|10540.3|10525.3|10540.3|10525.3|10540.3|10525.3|10540.3|10525.3|0
1634189810000|2021-10-14 05:36:50|10539.9|10524.9|10537.7|10512.7|10539.9|10524.9|10533.8|10512.7|2
1634189820000|2021-10-14 05:37:00|10537.2|10512.2|10537.7|10512.7|10537.7|10512.7|10536.7|10511.7|0
1634189830000|2021-10-14 05:37:10|10533.8|10518.8|10533.8|10518.8|10533.8|10518.8|10533.8|10518.8|1
1634189880000|2021-10-14 05:38:00|10533.6|10518.6|10532.9|10517.9|10533.6|10518.6|10532.9|10517.9|0
1634189900000|2021-10-14 05:38:20|10533.1|10518.1|10537.4|10522.4|10537.4|10522.4|10533.1|10518.1|0
1634189910000|2021-10-14 05:38:30|10534.2|10519.2|10536|10521|10536|10521|10534.2|10519.2|0
1634189920000|2021-10-14 05:38:40|10537.9|10522.9|10536|10521|10537.9|10522.9|10534.2|10519.2|0
1634189930000|2021-10-14 05:38:50|10536.2|10521.2|10536|10521|10536.2|10521.2|10536|10521|0
1634189940000|2021-10-14 05:39:00|10537.9|10522.9|10536.2|10521.2|10537.9|10522.9|10536.2|10521.2|1
1634189950000|2021-10-14 05:39:10|10534.2|10519.2|10534.2|10519.2|10534.2|10519.2|10534.2|10519.2|0
1634190010000|2021-10-14 05:40:10|10535.3|10520.3|10535.9|10520.9|10535.9|10520.9|10535.3|10520.3|1
1634190020000|2021-10-14 05:40:20|10535.1|10520.1|10535.3|10520.3|10536|10521|10535.1|10520.1|0
1634190030000|2021-10-14 05:40:30|10535.9|10520.9|10534.4|10519.4|10535.9|10520.9|10534.4|10519.4|1
1634190090000|2021-10-14 05:41:30|10533.5|10518.5|10535.3|10520.3|10535.9|10520.9|10533.5|10518.5|1
1634190100000|2021-10-14 05:41:40|10535.4|10520.4|10535.4|10520.4|10535.4|10520.4|10534.4|10519.4|0
1634190110000|2021-10-14 05:41:50|10534.7|10519.7|10534.4|10519.4|10535.4|10520.4|10534.4|10519.4|1
1634190130000|2021-10-14 05:42:10|10534.9|10519.9|10532.2|10517.2|10538.4|10523.4|10532.2|10517.2|1
1634190140000|2021-10-14 05:42:20|10532.6|10517.6|10532.1|10517.1|10532.6|10517.6|10532.1|10517.1|0
1634190150000|2021-10-14 05:42:30|10530.6|10515.6|10530.2|10515.2|10530.6|10515.6|10530.2|10515.2|1
1634190190000|2021-10-14 05:43:10|10532.9|10517.9|10532.9|10517.9|10532.9|10517.9|10532.9|10517.9|2
1634190240000|2021-10-14 05:44:00|10531.9|10516.9|10531.9|10516.9|10531.9|10516.9|10531.9|10516.9|0
1634190300000|2021-10-14 05:45:00|10529.2|10514.2|10529.2|10514.2|10529.2|10514.2|10529.2|10514.2|0
1634190330000|2021-10-14 05:45:30|10528.3|10513.3|10526.9|10511.9|10528.3|10513.3|10526.9|10511.9|1
1634190340000|2021-10-14 05:45:40|10523.9|10508.9|10523.9|10508.9|10523.9|10508.9|10523.9|10508.9|0
1634190350000|2021-10-14 05:45:50|10523.4|10508.4|10520.2|10505.2|10523.4|10508.4|10520.2|10505.2|4
1634190360000|2021-10-14 05:46:00|10518.2|10503.2|10518.2|10503.2|10518.2|10503.2|10518.2|10503.2|0
1634190410000|2021-10-14 05:46:50|10520.6|10505.6|10526|10501|10526|10507.8|10520.6|10501|6
1634190420000|2021-10-14 05:47:00|10526.2|10501.2|10534.4|10496.9|10536.7|10506.8|10526.2|10495.9|3
1634190430000|2021-10-14 05:47:10|10534.9|10497.4|10534.3|10496.8|10534.9|10497.4|10534.3|10496.8|4
1634190440000|2021-10-14 05:47:20|10534.5|10497|10534.5|10497|10534.5|10497|10534.5|10497|0
1634190470000|2021-10-14 05:47:50|10534.3|10496.8|10533.7|10496.2|10534.3|10496.8|10533.5|10496|0
1634190480000|2021-10-14 05:48:00|10534|10496.5|10534|10496.5|10534|10496.5|10534|10496.5|0
1634190500000|2021-10-14 05:48:20|10527|10502|10526.1|10501.1|10534|10502.7|10526.1|10495.2|0
1634190510000|2021-10-14 05:48:30|10525.7|10500.7|10518.7|10503.7|10534|10506.3|10518.7|10496.5|0
1634190520000|2021-10-14 05:48:40|10526.2|10501.2|10525.2|10500.2|10526.2|10501.2|10525.2|10500.2|0
1634190550000|2021-10-14 05:49:10|10525.6|10500.6|10534|10496.5|10534|10500.7|10525.6|10496.5|0
1634190560000|2021-10-14 05:49:20|10533.8|10496.3|10527.7|10502.7|10534|10502.7|10525.7|10496|0
1634190570000|2021-10-14 05:49:30|10525.7|10500.7|10533.5|10496|10534|10500.7|10525.7|10496|0
1634190590000|2021-10-14 05:49:50|10534|10496.5|10533.8|10496.3|10534|10496.5|10533.8|10496.3|0
1634190600000|2021-10-14 05:50:00|10533.5|10496|10533.5|10496|10533.5|10496|10533.5|10496|0
1634190620000|2021-10-14 05:50:20|10533.7|10496.2|10534|10496.5|10534|10496.5|10533.7|10496.2|0
1634190630000|2021-10-14 05:50:30|10525.7|10500.7|10525.7|10500.7|10525.7|10500.7|10525.7|10500.7|0
1634190640000|2021-10-14 05:50:40|10524.7|10499.7|10524.7|10499.7|10524.7|10499.7|10524.7|10499.7|0
1634190650000|2021-10-14 05:50:50|10534|10496.5|10534|10496.5|10534|10496.5|10534|10496.5|2
1634190720000|2021-10-14 05:52:00|10533.8|10496.3|10533.8|10496.3|10533.8|10496.3|10533.8|10496.3|3
1634190740000|2021-10-14 05:52:20|10525|10500|10520.8|10505.8|10533.8|10505.8|10520.8|10496.3|0
1634190750000|2021-10-14 05:52:30|10517.5|10502.5|10499.8|10462.3|10530.6|10502.5|10493.1|10462.3|11
1634190760000|2021-10-14 05:52:40|10493.6|10478.6|10488.6|10473.6|10493.6|10478.6|10488.6|10473.6|0
1634190780000|2021-10-14 05:53:00|10493.6|10478.6|10493.6|10478.6|10493.6|10478.6|10493.6|10478.6|0
1634190790000|2021-10-14 05:53:10|||||||||5
1634190810000|2021-10-14 05:53:30|10493.3|10478.3|10495.1|10480.1|10495.1|10480.1|10493.3|10478.3|2
1634190840000|2021-10-14 05:54:00|10495.3|10480.3|10495.6|10480.6|10495.6|10480.6|10495.3|10480.3|1
1634190850000|2021-10-14 05:54:10|10496.5|10481.5|10498.1|10483.1|10498.1|10483.1|10496.5|10481.5|0
1634190910000|2021-10-14 05:55:10|10497.5|10482.5|10498|10483|10498|10483|10497.5|10482.5|0
1634190920000|2021-10-14 05:55:20|10497.8|10482.8|10527.7|10490.2|10527.7|10490.2|10497.5|10478.7|2
1634190930000|2021-10-14 05:55:30|10527.5|10490|10526.6|10489.1|10529.2|10491.7|10523.6|10486.1|0
1634190940000|2021-10-14 05:55:40|10525.8|10488.3|10526.7|10489.2|10527.7|10490.2|10523.6|10486.1|0
1634190950000|2021-10-14 05:55:50|10526.4|10488.9|10527.6|10490.1|10529.5|10492|10525.7|10488.2|1
1634190960000|2021-10-14 05:56:00|10525.7|10488.2|10525.7|10488.2|10525.7|10488.2|10525.7|10488.2|0
1634190980000|2021-10-14 05:56:20|10526.7|10489.2|10526.7|10489.2|10526.7|10489.2|10526.7|10489.2|0
1634191020000|2021-10-14 05:57:00|10526.9|10489.4|10527.2|10489.7|10527.2|10489.7|10526.9|10489.4|0
1634191050000|2021-10-14 05:57:30|10529|10491.5|10529|10491.5|10529|10491.5|10529|10491.5|0
1634191080000|2021-10-14 05:58:00|10528.2|10490.7|10519.3|10494.3|10529|10496.5|10518.9|10490.7|0
1634191090000|2021-10-14 05:58:10|10519.4|10494.4|10519.8|10494.8|10519.8|10494.8|10519.4|10494.4|0
1634191100000|2021-10-14 05:58:20|10519.9|10494.9|10519.9|10494.9|10519.9|10494.9|10519.9|10494.9|0
1634191110000|2021-10-14 05:58:30|10527.4|10489.9|10518.9|10493.9|10530.2|10503.4|10512.4|10489.9|0
1634191120000|2021-10-14 05:58:40|10529.7|10492.2|10520.4|10495.4|10529.7|10497.2|10519.9|10492.2|0
1634191130000|2021-10-14 05:58:50|10520.3|10495.3|10519.9|10494.9|10520.3|10495.3|10519.9|10494.9|0
1634191140000|2021-10-14 05:59:00|10512.4|10497.4|10512.4|10497.4|10512.4|10497.4|10512.4|10497.4|0
1634191170000|2021-10-14 05:59:30|10518.9|10493.9|10530.2|10492.7|10530.2|10493.9|10518.9|10492.7|0
1634191300000|2021-10-14 06:01:40|10525.9|10500.9|10525.9|10500.9|10525.9|10500.9|10525.9|10500.9|0
1634191310000|2021-10-14 06:01:50|10528.3|10503.3|10528.3|10503.3|10528.3|10503.3|10528.3|10503.3|0
1634191320000|2021-10-14 06:02:00|10522.8|10507.8|10525.4|10510.4|10525.4|10510.4|10522.8|10507.8|3
1634191330000|2021-10-14 06:02:10|10511.2|10496.2|10503.1|10488.1|10511.2|10496.2|10503.1|10488.1|1
1634191350000|2021-10-14 06:02:30|10502.8|10487.8|10502.8|10487.8|10502.8|10487.8|10502.8|10487.8|1
1634191360000|2021-10-14 06:02:40|10502.9|10487.9|10499.7|10484.7|10503.3|10488.3|10499.7|10484.7|3
1634191370000|2021-10-14 06:02:50|10499.9|10484.9|10501.8|10486.8|10501.8|10486.8|10499.9|10484.9|0
1634191380000|2021-10-14 06:03:00|10503.3|10488.3|10525.1|10487.6|10528|10495.2|10503.3|10486|1
1634191390000|2021-10-14 06:03:10|10520|10495|10512.6|10497.6|10520|10497.6|10512.6|10491.8|0
1634191400000|2021-10-14 06:03:20|10513.6|10498.6|10513.8|10498.8|10513.8|10498.8|10512.3|10497.3|0
1634191410000|2021-10-14 06:03:30|10515.8|10500.8|10513.8|10498.8|10515.8|10500.8|10513.8|10498.8|0
1634191420000|2021-10-14 06:03:40|||||||||5
1634191430000|2021-10-14 06:03:50|10514.1|10499.1|10514.3|10499.3|10514.3|10499.3|10514.1|10499.1|1
1634191440000|2021-10-14 06:04:00|10514.4|10499.4|10514.8|10499.8|10514.8|10499.8|10514.4|10499.4|2
1634191450000|2021-10-14 06:04:10|10517.8|10502.8|10517.8|10502.8|10517.8|10502.8|10517.8|10502.8|1
1634191470000|2021-10-14 06:04:30|10518.5|10503.5|10521.3|10506.3|10521.3|10506.3|10518.5|10503.5|1
1634191480000|2021-10-14 06:04:40|10521.4|10506.4|10525.3|10510.3|10525.3|10510.3|10521.4|10506.4|1
1634191490000|2021-10-14 06:04:50|10524.3|10509.3|10522.8|10507.8|10524.3|10509.3|10522.8|10507.8|0
1634191510000|2021-10-14 06:05:10|10522.9|10507.9|10523.3|10508.3|10523.3|10508.3|10522.9|10507.9|8
1634191520000|2021-10-14 06:05:20|10523.8|10508.8|10523.8|10508.8|10523.8|10508.8|10523.8|10508.8|1
1634191530000|2021-10-14 06:05:30|10524.3|10509.3|10528.3|10513.3|10528.3|10513.3|10524.3|10509.3|3
1634191540000|2021-10-14 06:05:40|10529.8|10514.8|10529.8|10514.8|10529.8|10514.8|10529.8|10514.8|0
1634191550000|2021-10-14 06:05:50|10524.3|10509.3|10524.3|10509.3|10524.3|10509.3|10524.3|10509.3|7
1634191560000|2021-10-14 06:06:00|10522|10484.5|10522|10484.5|10522|10484.5|10522|10484.5|4
1634191570000|2021-10-14 06:06:10|10517.8|10492.8|10517.8|10492.8|10517.8|10492.8|10517.8|10492.8|0
1634191580000|2021-10-14 06:06:20|10515.3|10500.3|10515.3|10500.3|10515.3|10500.3|10515.3|10500.3|0
1634191600000|2021-10-14 06:06:40|10522.3|10497.3|10522.3|10497.3|10522.3|10497.3|10522.3|10497.3|1
1634191610000|2021-10-14 06:06:50|10521.3|10506.3|10530.5|10493|10530.5|10512.3|10521.3|10493|7
1634191630000|2021-10-14 06:07:10|10520.7|10505.7|10526|10488.5|10526|10505.7|10517.7|10488.5|3
1634191650000|2021-10-14 06:07:30|10517.6|10502.6|10517.6|10502.6|10517.6|10502.6|10517.6|10502.6|0
1634191660000|2021-10-14 06:07:40|10522.8|10507.8|10522.8|10507.8|10522.8|10507.8|10522.8|10507.8|0
1634191670000|2021-10-14 06:07:50|10526|10488.5|10529|10491.5|10529|10491.5|10526|10488.5|1
1634191690000|2021-10-14 06:08:10|10524.2|10499.2|10524.2|10499.2|10524.2|10499.2|10524.2|10499.2|0
1634191710000|2021-10-14 06:08:30|10526.8|10501.8|10526.8|10501.8|10526.8|10501.8|10526.8|10501.8|0
1634191730000|2021-10-14 06:08:50|10522.1|10507.1|10522.1|10507.1|10522.1|10507.1|10522.1|10507.1|0
1634191740000|2021-10-14 06:09:00|10522.8|10507.8|10522.8|10507.8|10522.8|10507.8|10522.3|10507.3|0
1634191760000|2021-10-14 06:09:20|10532|10507|10531.7|10506.7|10532|10507|10531.7|10506.7|3
1634191770000|2021-10-14 06:09:30|10535|10520|10535|10520|10535|10520|10535|10520|2
1634191780000|2021-10-14 06:09:40|10532|10507|10524.7|10509.7|10532|10511|10524.7|10507|9
1634191790000|2021-10-14 06:09:50|10538|10523|10540.4|10525.4|10540.4|10525.4|10538|10523|6
1634191800000|2021-10-14 06:10:00|10545.5|10530.5|10539.9|10514.9|10545.5|10530.5|10539.9|10514.9|3
1634191820000|2021-10-14 06:10:20|10537.4|10522.4|10547.6|10532.6|10547.6|10532.6|10537.4|10522.4|2
1634191830000|2021-10-14 06:10:30|10547.8|10532.8|10546.7|10509.2|10549.7|10534.7|10546.7|10509.2|3
1634191840000|2021-10-14 06:10:40|10541.1|10503.6|10544.7|10507.2|10544.7|10507.2|10541.1|10503.6|1
1634191860000|2021-10-14 06:11:00|10544.4|10506.9|10539.6|10524.6|10544.4|10524.6|10539.6|10506.9|1
1634191870000|2021-10-14 06:11:10|10549.4|10534.4|10543.8|10518.8|10551.3|10536.3|10541.9|10518.3|2
1634191880000|2021-10-14 06:11:20|10554.2|10539.2|10554.2|10539.2|10554.2|10539.2|10554.2|10539.2|4
1634191890000|2021-10-14 06:11:30|10554.9|10539.9|10553.5|10516|10565.9|10541.8|10553.5|10516|2
1634191900000|2021-10-14 06:11:40|10553.2|10515.7|10553.7|10516.2|10553.7|10516.2|10553.2|10515.7|2
1634191910000|2021-10-14 06:11:50|10552.1|10514.6|10552.3|10527.3|10554|10527.3|10551|10513.5|6
1634191920000|2021-10-14 06:12:00|10553|10528|10553|10528|10553|10528|10553|10528|10
1634191930000|2021-10-14 06:12:10|10552|10527|10557.7|10520.2|10557.7|10527|10552|10520.2|1
1634191940000|2021-10-14 06:12:20|10552.9|10527.9|10552.9|10527.9|10552.9|10527.9|10552.9|10527.9|0
1634191980000|2021-10-14 06:13:00|10552|10527|10551.9|10526.9|10552|10527|10551.9|10526.9|3
1634192010000|2021-10-14 06:13:30|10551.6|10526.6|10551.6|10526.6|10551.6|10526.6|10551.6|10526.6|0
1634192020000|2021-10-14 06:13:40|10551.9|10526.9|10551.8|10526.8|10551.9|10526.9|10551.8|10526.8|0
1634192050000|2021-10-14 06:14:10|10551.3|10526.3|10551.1|10526.1|10551.3|10526.3|10550.9|10525.9|3
1634192060000|2021-10-14 06:14:20|10550.4|10525.4|10549.8|10524.8|10550.4|10525.4|10549.8|10524.8|0
1634192070000|2021-10-14 06:14:30|10549.4|10524.4|10549.4|10524.4|10549.4|10524.4|10549.4|10524.4|0
1634192080000|2021-10-14 06:14:40|10549.3|10524.3|10548.9|10523.9|10549.6|10524.6|10548.9|10523.9|1
1634192100000|2021-10-14 06:15:00|10551.2|10526.2|10551.2|10526.2|10551.2|10526.2|10551.2|10526.2|0
1634192110000|2021-10-14 06:15:10|10545.1|10530.1|10544.7|10529.7|10545.1|10530.1|10544.7|10529.7|0
1634192130000|2021-10-14 06:15:30|10544.4|10529.4|10544.4|10529.4|10544.4|10529.4|10544.4|10529.4|0
1634192150000|2021-10-14 06:15:50|10544.2|10529.2|10543.2|10528.2|10544.2|10529.2|10543.2|10528.2|1
1634192160000|2021-10-14 06:16:00|10543.6|10528.6|10543.7|10528.7|10544.2|10529.2|10543.6|10528.6|0
1634192170000|2021-10-14 06:16:10|10544.2|10529.2|10544.2|10529.2|10544.2|10529.2|10544.2|10529.2|0
1634192180000|2021-10-14 06:16:20|10543.7|10528.7|10542.7|10527.7|10545.2|10530.2|10542.7|10527.7|2
1634192200000|2021-10-14 06:16:40|10543.2|10528.2|10542.2|10527.2|10543.7|10528.7|10542.2|10527.2|2
1634192220000|2021-10-14 06:17:00|10540.9|10525.9|10542.2|10527.2|10542.2|10527.2|10540.9|10525.9|1
1634192230000|2021-10-14 06:17:10|10542.1|10527.1|10542.1|10527.1|10542.1|10527.1|10542.1|10527.1|2
1634192250000|2021-10-14 06:17:30|10539.1|10524.1|10539.1|10524.1|10539.1|10524.1|10539.1|10524.1|0
1634192280000|2021-10-14 06:18:00|10538.2|10523.2|10534.1|10519.1|10538.2|10523.2|10534.1|10519.1|2
1634192300000|2021-10-14 06:18:20|10531.3|10516.3|10530.3|10515.3|10531.3|10516.3|10530.3|10515.3|1
1634192310000|2021-10-14 06:18:30|10522.3|10507.3|10524.3|10499.3|10524.3|10507.3|10522.3|10499.3|32
1634192330000|2021-10-14 06:18:50|10517.9|10502.9|10517.9|10502.9|10517.9|10502.9|10517.9|10502.9|0
1634192340000|2021-10-14 06:19:00|10515.3|10500.3|10515.8|10500.8|10517.3|10502.3|10514.8|10499.8|5
1634192350000|2021-10-14 06:19:10|10516.8|10501.8|10516.8|10501.8|10516.8|10501.8|10516.8|10501.8|0
1634192370000|2021-10-14 06:19:30|10515.4|10500.4|10515.4|10500.4|10515.4|10500.4|10515.4|10500.4|2
1634192380000|2021-10-14 06:19:40|10515.1|10500.1|10516.8|10501.8|10516.8|10501.8|10515.1|10500.1|0
1634192400000|2021-10-14 06:20:00|10519.4|10504.4|10520.4|10505.4|10520.4|10505.4|10519.4|10504.4|1
1634192450000|2021-10-14 06:20:50|10519.9|10504.9|10519.9|10504.9|10519.9|10504.9|10519.9|10504.9|0
1634192470000|2021-10-14 06:21:10|10520.3|10505.3|10520.9|10505.9|10520.9|10505.9|10520.3|10505.3|0
1634192480000|2021-10-14 06:21:20|10520.4|10505.4|10519.9|10504.9|10520.4|10505.4|10519.9|10504.9|0
1634192490000|2021-10-14 06:21:30|10517.9|10502.9|10517.9|10502.9|10517.9|10502.9|10517.9|10502.9|0
1634192500000|2021-10-14 06:21:40|10518.4|10503.4|10518.4|10503.4|10518.4|10503.4|10518.4|10503.4|0
1634192510000|2021-10-14 06:21:50|||||||||2
1634192520000|2021-10-14 06:22:00|10517.9|10502.9|10516.9|10501.9|10517.9|10502.9|10516.9|10501.9|0
1634192530000|2021-10-14 06:22:10|10516.7|10501.7|10516.4|10501.4|10516.7|10501.7|10516.4|10501.4|0
1634192540000|2021-10-14 06:22:20|10515.9|10500.9|10514.2|10499.2|10515.9|10500.9|10514.2|10499.2|3
1634192550000|2021-10-14 06:22:30|10512.9|10497.9|10512.9|10497.9|10512.9|10497.9|10512.9|10497.9|0
1634192570000|2021-10-14 06:22:50|10515.4|10500.4|10512.4|10497.4|10515.4|10500.4|10512.4|10497.4|0
1634192580000|2021-10-14 06:23:00|10514.4|10499.4|10516.4|10501.4|10516.4|10501.4|10514.4|10499.4|1
1634192590000|2021-10-14 06:23:10|10516.9|10501.9|10518.8|10503.8|10518.8|10503.8|10516.9|10501.9|2
1634192610000|2021-10-14 06:23:30|10520.4|10505.4|10520.4|10505.4|10520.4|10505.4|10520.4|10505.4|0
1634192620000|2021-10-14 06:23:40|10519.4|10504.4|10520.4|10505.4|10520.4|10505.4|10519.4|10504.4|1
1634192640000|2021-10-14 06:24:00|10520.9|10505.9|10521.4|10506.4|10521.4|10506.4|10520.9|10505.9|1
1634192660000|2021-10-14 06:24:20|10520.7|10505.7|10519.4|10504.4|10520.7|10505.7|10519.4|10504.4|0
1634192670000|2021-10-14 06:24:30|10515.4|10500.4|10514.7|10499.7|10515.4|10500.4|10514.7|10499.7|1
1634192680000|2021-10-14 06:24:40|10514.4|10499.4|10513.4|10498.4|10514.4|10499.4|10513.4|10498.4|0
1634192690000|2021-10-14 06:24:50|10513.2|10498.2|10512.9|10497.9|10513.2|10498.2|10512.9|10497.9|0
1634192700000|2021-10-14 06:25:00|10512.4|10497.4|10511.9|10496.9|10512.4|10497.4|10511.9|10496.9|0
1634192710000|2021-10-14 06:25:10|10510.3|10495.3|10505.9|10490.9|10510.3|10495.3|10505.4|10490.4|4
1634192730000|2021-10-14 06:25:30|10511.4|10496.4|10512.4|10497.4|10512.4|10497.4|10511.4|10496.4|2
1634192740000|2021-10-14 06:25:40|10511.9|10496.9|10510.4|10495.4|10511.9|10496.9|10510.4|10495.4|0
1634192750000|2021-10-14 06:25:50|||||||||1
1634192760000|2021-10-14 06:26:00|||||||||10
1634192800000|2021-10-14 06:26:40|10507.6|10492.6|10507.5|10492.5|10507.6|10492.6|10507.5|10492.5|1
1634192810000|2021-10-14 06:26:50|10507.3|10492.3|10506.4|10491.4|10507.3|10492.3|10506.4|10491.4|0
1634192820000|2021-10-14 06:27:00|10506.3|10491.3|10502.9|10487.9|10506.3|10491.3|10502.9|10487.9|1
1634192830000|2021-10-14 06:27:10|10503.6|10488.6|10503.6|10488.6|10503.6|10488.6|10503.6|10488.6|0
1634192840000|2021-10-14 06:27:20|10502.6|10487.6|10502.9|10487.9|10502.9|10487.9|10502.1|10487.1|1
1634192850000|2021-10-14 06:27:30|10502.6|10487.6|10500.7|10485.7|10502.6|10487.6|10500.7|10485.7|1
1634192860000|2021-10-14 06:27:40|10500.2|10485.2|10499.9|10484.9|10500.2|10485.2|10499.9|10484.9|0
1634192870000|2021-10-14 06:27:50|10499.6|10484.6|10499.2|10484.2|10499.6|10484.6|10499.2|10484.2|1
1634192880000|2021-10-14 06:28:00|10498.9|10483.9|10498.6|10483.6|10498.9|10483.9|10498.6|10483.6|1
1634192890000|2021-10-14 06:28:10|10498.3|10483.3|10498.4|10483.4|10498.4|10483.4|10498.1|10483.1|1
1634192900000|2021-10-14 06:28:20|10498.2|10483.2|10496|10481|10498.2|10483.2|10496|10481|9
1634192910000|2021-10-14 06:28:30|10493.7|10478.7|10493.7|10478.7|10493.7|10478.7|10493.7|10478.7|0
1634192920000|2021-10-14 06:28:40|10494.3|10479.3|10495.6|10480.6|10495.6|10480.6|10494.3|10479.3|0
1634192930000|2021-10-14 06:28:50|10495.9|10480.9|10495.2|10480.2|10495.9|10480.9|10495.2|10480.2|0
1634192940000|2021-10-14 06:29:00|10495.7|10480.7|10495.6|10480.6|10495.7|10480.7|10495.6|10480.6|0
1634192950000|2021-10-14 06:29:10|10495.2|10480.2|10495.2|10480.2|10495.2|10480.2|10495.2|10480.2|0
1634192960000|2021-10-14 06:29:20|10494.9|10479.9|10494.2|10479.2|10494.9|10479.9|10494.2|10479.2|0
1634192970000|2021-10-14 06:29:30|10494.1|10479.1|10493.7|10478.7|10494.1|10479.1|10493.7|10478.7|0
1634192980000|2021-10-14 06:29:40|10493.2|10478.2|10491.2|10476.2|10493.2|10478.2|10491.2|10476.2|2
1634192990000|2021-10-14 06:29:50|10491.4|10476.4|10491.7|10476.7|10491.7|10476.7|10491.4|10476.4|0
1634193000000|2021-10-14 06:30:00|10491.2|10476.2|10494.2|10479.2|10494.2|10479.2|10491.1|10476.1|3
1634193010000|2021-10-14 06:30:10|10493.7|10478.7|10491.2|10476.2|10493.7|10478.7|10491.2|10476.2|1
1634193020000|2021-10-14 06:30:20|||||||||1
1634193050000|2021-10-14 06:30:50|10495.7|10480.7|10495.7|10480.7|10495.7|10480.7|10495.7|10480.7|1
1634193060000|2021-10-14 06:31:00|10495|10480|10493.2|10478.2|10495|10480|10493.2|10478.2|0
1634193090000|2021-10-14 06:31:30|10492.9|10477.9|10492.2|10477.2|10492.9|10477.9|10492.2|10477.2|1
1634193120000|2021-10-14 06:32:00|10492.6|10477.6|10493.7|10478.7|10493.7|10478.7|10492.6|10477.6|2
1634193130000|2021-10-14 06:32:10|10493.6|10478.6|10493.7|10478.7|10493.7|10478.7|10493.2|10478.2|0
1634193140000|2021-10-14 06:32:20|10493.2|10478.2|10493.2|10478.2|10493.2|10478.2|10493.2|10478.2|0
1634193150000|2021-10-14 06:32:30|10493.7|10478.7|10493.7|10478.7|10493.7|10478.7|10493.7|10478.7|0
1634193160000|2021-10-14 06:32:40|10493.6|10478.6|10493.2|10478.2|10493.6|10478.6|10493.2|10478.2|0
1634193190000|2021-10-14 06:33:10|10494.2|10479.2|10494.2|10479.2|10494.2|10479.2|10494.2|10479.2|0
1634193200000|2021-10-14 06:33:20|10493.7|10478.7|10493.7|10478.7|10493.7|10478.7|10493.7|10478.7|1
1634193220000|2021-10-14 06:33:40|10493|10478|10493|10478|10493|10478|10493|10478|0
1634193230000|2021-10-14 06:33:50|10490.4|10475.4|10489.7|10474.7|10490.4|10475.4|10489.7|10474.7|1
1634193240000|2021-10-14 06:34:00|10488.7|10473.7|10486.3|10471.3|10488.9|10473.9|10486.3|10471.3|9
1634193250000|2021-10-14 06:34:10|10485.4|10470.4|10486.8|10471.8|10486.8|10471.8|10484.8|10469.8|2
1634193260000|2021-10-14 06:34:20|10487.2|10472.2|10486.8|10471.8|10488.3|10473.3|10486.8|10471.8|0
1634193270000|2021-10-14 06:34:30|10486.5|10471.5|10486.3|10471.3|10486.5|10471.5|10486.3|10471.3|1
1634193280000|2021-10-14 06:34:40|10485.7|10470.7|10484.8|10469.8|10485.7|10470.7|10484.8|10469.8|2
1634193310000|2021-10-14 06:35:10|10485.2|10470.2|10485.2|10470.2|10485.2|10470.2|10485.2|10470.2|1
1634193320000|2021-10-14 06:35:20|10486.5|10471.5|10487.2|10472.2|10487.2|10472.2|10486.5|10471.5|1
1634193340000|2021-10-14 06:35:40|10488.8|10473.8|10490|10475|10490|10475|10488.8|10473.8|1
1634193350000|2021-10-14 06:35:50|10489.5|10474.5|10490|10475|10490|10475|10489.5|10474.5|0
1634193360000|2021-10-14 06:36:00|10489.7|10474.7|10489|10474|10489.7|10474.7|10489|10474|0
1634193370000|2021-10-14 06:36:10|10489.2|10474.2|10488.5|10473.5|10489.2|10474.2|10488.5|10473.5|0
1634193390000|2021-10-14 06:36:30|10490|10475|10490|10475|10490|10475|10490|10475|2
1634193410000|2021-10-14 06:36:50|10491.2|10476.2|10491|10476|10491.2|10476.2|10491|10476|4
1634193420000|2021-10-14 06:37:00|10488.8|10473.8|10487.5|10472.5|10488.8|10473.8|10487.5|10472.5|1
1634193450000|2021-10-14 06:37:30|10490|10475|10490|10475|10490|10475|10490|10475|0
1634193470000|2021-10-14 06:37:50|10490.2|10475.2|10490.2|10475.2|10490.2|10475.2|10490.2|10475.2|0
1634193480000|2021-10-14 06:38:00|10490.4|10475.4|10490.4|10475.4|10490.4|10475.4|10490.4|10475.4|0
1634193490000|2021-10-14 06:38:10|10490.6|10475.6|10492.4|10477.4|10493.9|10478.9|10490.6|10475.6|1
1634193500000|2021-10-14 06:38:20|10495.9|10480.9|10495.9|10480.9|10495.9|10480.9|10495.9|10480.9|3
1634193580000|2021-10-14 06:39:40|10495.2|10480.2|10496.2|10481.2|10496.2|10481.2|10495.2|10480.2|0
1634193590000|2021-10-14 06:39:50|10495.2|10480.2|10494.7|10479.7|10496.2|10481.2|10494.7|10479.7|0
1634193600000|2021-10-14 06:40:00|10494.5|10479.5|10492.9|10477.9|10494.5|10479.5|10492.9|10477.9|0
1634193610000|2021-10-14 06:40:10|10493.9|10478.9|10496.4|10481.4|10496.4|10481.4|10493.9|10478.9|0
1634193640000|2021-10-14 06:40:40|10496.1|10481.1|10496.1|10481.1|10496.1|10481.1|10496.1|10481.1|0
1634193660000|2021-10-14 06:41:00|10496.4|10481.4|10496.4|10481.4|10496.4|10481.4|10496.4|10481.4|0
1634193700000|2021-10-14 06:41:40|10498.4|10483.4|10503.7|10478.7|10503.7|10483.4|10498.4|10478.7|1
1634193710000|2021-10-14 06:41:50|10498.6|10483.6|10498.2|10483.2|10498.6|10483.6|10498.2|10483.2|2
1634193720000|2021-10-14 06:42:00|10498.4|10483.4|10498.2|10483.2|10498.7|10483.7|10498.2|10483.2|1
1634193730000|2021-10-14 06:42:10|10498.7|10483.7|10497|10482|10498.7|10483.7|10497|10482|1
1634193740000|2021-10-14 06:42:20|10494.6|10479.6|10494.2|10479.2|10494.6|10479.6|10494.2|10479.2|0
1634193780000|2021-10-14 06:43:00|10495.9|10480.9|10495.5|10480.5|10495.9|10480.9|10495.5|10480.5|5
1634193790000|2021-10-14 06:43:10|10495.2|10480.2|10495.2|10480.2|10495.2|10480.2|10495.2|10480.2|0
1634193810000|2021-10-14 06:43:30|10495.5|10480.5|10495.5|10480.5|10495.5|10480.5|10495.5|10480.5|0
1634193820000|2021-10-14 06:43:40|10495.9|10480.9|10495.9|10480.9|10495.9|10480.9|10495.9|10480.9|0
1634193840000|2021-10-14 06:44:00|10495.4|10480.4|10495.4|10480.4|10495.4|10480.4|10495.4|10480.4|0
1634193850000|2021-10-14 06:44:10|10495|10480|10495|10480|10495|10480|10494.5|10479.5|1
1634193870000|2021-10-14 06:44:30|10495.5|10480.5|10498|10483|10498|10483|10495.5|10480.5|1
1634193890000|2021-10-14 06:44:50|10501|10486|10501|10486|10501|10486|10501|10486|1
1634193970000|2021-10-14 06:46:10|10500.9|10485.9|10500.7|10485.7|10500.9|10485.9|10500.5|10485.5|0
1634193990000|2021-10-14 06:46:30|10501|10486|10501|10486|10501|10486|10501|10486|0
1634194010000|2021-10-14 06:46:50|10502.1|10487.1|10500.1|10485.1|10505|10490|10500.1|10485.1|1
1634194030000|2021-10-14 06:47:10|10500.2|10485.2|10498|10483|10500.6|10485.6|10498|10483|1
1634194050000|2021-10-14 06:47:30|10497.8|10482.8|10497.6|10482.6|10497.8|10482.8|10497.5|10482.5|0
1634194070000|2021-10-14 06:47:50|10501.8|10486.8|10501.8|10486.8|10501.8|10486.8|10501.8|10486.8|0
1634194080000|2021-10-14 06:48:00|10503.3|10488.3|10503.3|10488.3|10503.3|10488.3|10503.3|10488.3|1
1634194140000|2021-10-14 06:49:00|10503.4|10488.4|10505.8|10490.8|10505.8|10490.8|10503.4|10488.4|0
1634194170000|2021-10-14 06:49:30|10502.4|10487.4|10502.3|10487.3|10502.4|10487.4|10502.3|10487.3|2
1634194180000|2021-10-14 06:49:40|10500.7|10485.7|10498.1|10483.1|10500.7|10485.7|10498.1|10483.1|3
1634194190000|2021-10-14 06:49:50|10506|10468.5|10506|10468.5|10506|10468.5|10506|10468.5|2
1634194260000|2021-10-14 06:51:00|10496|10481|10496|10481|10496|10481|10496|10481|0
1634194270000|2021-10-14 06:51:10|10498.3|10483.3|10499.2|10474.2|10508.3|10483.3|10498.3|10470.8|0
1634194280000|2021-10-14 06:51:20|10497.8|10472.8|10497.8|10472.8|10497.8|10472.8|10497.8|10472.8|0
1634194290000|2021-10-14 06:51:30|10497.4|10472.4|10496.8|10471.8|10497.4|10472.4|10496.8|10471.8|0
1634194300000|2021-10-14 06:51:40|10491.4|10476.4|10490.8|10475.8|10491.4|10476.4|10490.8|10475.8|3
1634194310000|2021-10-14 06:51:50|10489.5|10474.5|10494.1|10469.1|10494.1|10474.5|10489.5|10469.1|1
1634194330000|2021-10-14 06:52:10|10489.8|10474.8|10489.8|10474.8|10489.8|10474.8|10489.8|10474.8|0
1634194340000|2021-10-14 06:52:20|10490.4|10475.4|10490.4|10475.4|10490.4|10475.4|10490.4|10475.4|3
1634194380000|2021-10-14 06:53:00|10494.3|10479.3|10494.3|10479.3|10494.3|10479.3|10494.3|10479.3|1
1634194390000|2021-10-14 06:53:10|||||||||2
1634194400000|2021-10-14 06:53:20|10489.9|10474.9|10486.6|10471.6|10489.9|10474.9|10486.6|10471.6|3
1634194440000|2021-10-14 06:54:00|||||||||7
1634194450000|2021-10-14 06:54:10|||||||||3
1634194460000|2021-10-14 06:54:20|10486|10471|10485.4|10470.4|10486|10471|10485.4|10470.4|1
1634194490000|2021-10-14 06:54:50|10486.4|10471.4|10486.9|10471.9|10488.7|10473.7|10486.4|10471.4|5
1634194500000|2021-10-14 06:55:00|10486.6|10471.6|10488.8|10473.8|10488.8|10473.8|10486.6|10471.6|6
1634194510000|2021-10-14 06:55:10|10490.2|10475.2|10493.3|10478.3|10495.8|10480.8|10490.2|10475.2|3
1634194520000|2021-10-14 06:55:20|10491.8|10476.8|10495.3|10480.3|10495.3|10480.3|10491.8|10476.8|3
1634194530000|2021-10-14 06:55:30|10494.4|10479.4|10494.1|10479.1|10494.4|10479.4|10492.8|10477.8|6
1634194540000|2021-10-14 06:55:40|10493.8|10478.8|10493.8|10478.8|10493.8|10478.8|10493.8|10478.8|0
1634194560000|2021-10-14 06:56:00|10493.9|10478.9|10497.3|10482.3|10497.3|10482.3|10493.8|10478.8|4
1634194580000|2021-10-14 06:56:20|||||||||2
1634194610000|2021-10-14 06:56:50|||||||||1
1634194670000|2021-10-14 06:57:50|10493.7|10478.7|10493.8|10478.8|10497.6|10478.8|10493.6|10472.6|6
1634194680000|2021-10-14 06:58:00|10494.1|10479.1|10493.5|10478.5|10495|10480|10484.7|10469.7|7
1634194710000|2021-10-14 06:58:30|10493.1|10478.1|10492.5|10477.5|10493.1|10478.1|10492.5|10477.5|0
1634194740000|2021-10-14 06:59:00|10492.8|10477.8|10493.5|10478.5|10493.5|10478.5|10492.8|10477.8|0
1634194750000|2021-10-14 06:59:10|10494.1|10479.1|10495.5|10480.5|10495.5|10480.5|10493.5|10478.5|0
1634194760000|2021-10-14 06:59:20|10496.5|10481.5|10494.8|10479.8|10496.5|10481.5|10494.8|10479.8|0
1634194800000|2021-10-14 07:00:00|10495.1|10480.1|10495.1|10480.1|10495.1|10480.1|10495.1|10480.1|0
1634194810000|2021-10-14 07:00:10|||||||||1
1634194870000|2021-10-14 07:01:10|10496.1|10481.1|10496.1|10481.1|10496.1|10481.1|10496.1|10481.1|1
1634194960000|2021-10-14 07:02:40|10494.1|10479.1|10494.1|10479.1|10494.1|10479.1|10494.1|10479.1|1
1634195030000|2021-10-14 07:03:50|10493.6|10478.6|10492.6|10477.6|10493.6|10478.6|10492.6|10477.6|0
1634195060000|2021-10-14 07:04:20|10492.2|10477.2|10492.5|10477.5|10492.5|10477.5|10492.2|10477.2|0
1634195080000|2021-10-14 07:04:40|10494.5|10479.5|10494.5|10479.5|10494.5|10479.5|10494.5|10479.5|0
1634195090000|2021-10-14 07:04:50|10494.8|10479.8|10494.8|10479.8|10494.8|10479.8|10494.8|10479.8|1
1634195100000|2021-10-14 07:05:00|10494.5|10479.5|10496.3|10481.3|10496.3|10481.3|10494.5|10479.5|2
1634195160000|2021-10-14 07:06:00|10498.5|10483.5|10501.8|10486.8|10501.8|10486.8|10498.5|10483.5|5
1634195170000|2021-10-14 07:06:10|10502.5|10487.5|10502.5|10487.5|10502.5|10487.5|10502.5|10487.5|0
1634195180000|2021-10-14 07:06:20|10503|10488|10503|10488|10503|10488|10503|10488|0
1634195200000|2021-10-14 07:06:40|10503.5|10488.5|10503.5|10488.5|10503.5|10488.5|10503.5|10488.5|0
1634195210000|2021-10-14 07:06:50|10504|10489|10504|10489|10504|10489|10504|10489|0
1634195220000|2021-10-14 07:07:00|10504.5|10489.5|10499.6|10484.6|10505.1|10490|10499.6|10480|5
1634195240000|2021-10-14 07:07:20|10500.3|10485.3|10501|10486|10501|10486|10500.3|10485.3|0
1634195250000|2021-10-14 07:07:30|10497.1|10482.1|10497.1|10482.1|10497.1|10482.1|10497.1|10482.1|5
1634195270000|2021-10-14 07:07:50|10496.9|10481.9|10496.6|10481.6|10496.9|10481.9|10496.6|10481.6|0
1634195280000|2021-10-14 07:08:00|10495.6|10480.6|10495.6|10480.6|10495.6|10480.6|10495.6|10480.6|0
1634195340000|2021-10-14 07:09:00|10495.8|10480.8|10497.6|10482.6|10497.6|10482.6|10495.8|10480.8|1
1634195350000|2021-10-14 07:09:10|10498|10483|10498|10483|10498|10483|10498|10483|0
1634195430000|2021-10-14 07:10:30|10497.8|10482.8|10497.8|10482.8|10497.8|10482.8|10497.8|10482.8|0
1634195460000|2021-10-14 07:11:00|10500.8|10485.8|10501.3|10486.3|10501.3|10486.3|10500.8|10485.8|1
1634195470000|2021-10-14 07:11:10|10500.8|10485.8|10500.8|10485.8|10500.8|10485.8|10500.8|10485.8|0
1634195490000|2021-10-14 07:11:30|||||||||1
1634195510000|2021-10-14 07:11:50|10498.5|10483.5|10498.1|10483.1|10500.8|10485.8|10497.3|10482.3|4
1634195520000|2021-10-14 07:12:00|10498.8|10483.8|10501.3|10486.3|10501.3|10486.3|10498.8|10483.8|0
1634195540000|2021-10-14 07:12:20|10501.1|10486.1|10500.8|10485.8|10501.1|10486.1|10500.8|10485.8|0
1634195640000|2021-10-14 07:14:00|10500.6|10485.6|10500.6|10485.6|10500.6|10485.6|10500.6|10485.6|0
1634195650000|2021-10-14 07:14:10|10500.3|10485.3|10500.3|10485.3|10500.3|10485.3|10500.3|10485.3|0
1634195730000|2021-10-14 07:15:30|10500.1|10485.1|10499|10484|10500.1|10485.1|10499|10484|0
1634195740000|2021-10-14 07:15:40|10494.4|10479.4|10494.8|10479.8|10494.8|10479.8|10494.4|10479.4|2
1634195760000|2021-10-14 07:16:00|10495.4|10480.4|10495.4|10480.4|10495.4|10480.4|10495.4|10480.4|0
1634195820000|2021-10-14 07:17:00|10492.5|10477.5|10489|10474|10492.5|10477.5|10487.8|10472.8|3
1634195830000|2021-10-14 07:17:10|10491.3|10476.3|10491.3|10476.3|10491.3|10476.3|10491.3|10476.3|0
1634195860000|2021-10-14 07:17:40|10488.8|10473.8|10488.8|10473.8|10488.8|10473.8|10488.8|10473.8|0
1634195870000|2021-10-14 07:17:50|10489.4|10474.4|10489.8|10474.8|10489.8|10474.8|10489.4|10474.4|1
1634195880000|2021-10-14 07:18:00|10489.4|10474.4|10489.4|10474.4|10489.4|10474.4|10489.4|10474.4|0
1634195890000|2021-10-14 07:18:10|10488.9|10473.9|10488.9|10473.9|10488.9|10473.9|10488.9|10473.9|1
1634195910000|2021-10-14 07:18:30|10488.6|10473.6|10488.6|10473.6|10488.6|10473.6|10488.6|10473.6|0
1634195940000|2021-10-14 07:19:00|10488.4|10473.4|10488.4|10473.4|10488.4|10473.4|10488.4|10473.4|0
1634195980000|2021-10-14 07:19:40|10487.9|10472.9|10487.9|10472.9|10487.9|10472.9|10487.9|10472.9|0
1634196000000|2021-10-14 07:20:00|10484.9|10469.9|10484.4|10469.4|10484.9|10469.9|10484.2|10469.2|2
1634196020000|2021-10-14 07:20:20|10482.6|10467.6|10478.1|10463.1|10482.6|10467.6|10478.1|10463.1|6
1634196030000|2021-10-14 07:20:30|10480.1|10465.1|10481.1|10466.1|10481.1|10466.1|10480.1|10465.1|3
1634196080000|2021-10-14 07:21:20|10484.6|10469.6|10487.6|10472.6|10496.6|10481.6|10484.6|10469.6|7
1634196090000|2021-10-14 07:21:30|10488.8|10473.8|10484.1|10469.1|10489.1|10474.1|10484.1|10469.1|1
1634196120000|2021-10-14 07:22:00|10483.1|10468.1|10484.1|10469.1|10484.1|10469.1|10481.1|10466.1|3
1634196130000|2021-10-14 07:22:10|10483.2|10468.2|10482.6|10467.6|10483.2|10468.2|10482.6|10467.6|1
1634196140000|2021-10-14 07:22:20|10482.5|10467.5|10482.5|10467.5|10482.5|10467.5|10482.5|10467.5|0
1634196150000|2021-10-14 07:22:30|10479.5|10464.5|10477.8|10462.8|10479.5|10464.5|10473.5|10458.5|11
1634196160000|2021-10-14 07:22:40|10478.3|10463.3|10476.6|10461.6|10478.3|10463.3|10476.6|10461.6|1
1634196180000|2021-10-14 07:23:00|10478.6|10463.6|10470.3|10432.8|10479.8|10464.8|10458.4|10432.8|11
1634196190000|2021-10-14 07:23:10|10464.7|10439.7|10464.7|10439.7|10464.7|10439.7|10464.7|10439.7|0
1634196200000|2021-10-14 07:23:20|10473.1|10435.6|10466.8|10441.8|10473.1|10441.8|10466.8|10435.6|0
1634196210000|2021-10-14 07:23:30|10467.4|10442.4|10464.9|10449.9|10467.4|10449.9|10464.9|10442.4|0
1634196220000|2021-10-14 07:23:40|10468.9|10443.9|10459.9|10434.9|10468.9|10450.1|10450.3|10434.6|43
1634196260000|2021-10-14 07:24:20|10454.2|10439.2|10452.8|10437.8|10454.2|10439.2|10452.8|10437.8|0
1634196270000|2021-10-14 07:24:30|10452.6|10437.6|10452.6|10437.6|10452.6|10437.6|10452.6|10437.6|0
1634196280000|2021-10-14 07:24:40|10456.4|10431.4|10447.1|10432.1|10456.4|10433.4|10445.4|10429.9|9
1634196290000|2021-10-14 07:24:50|10447.7|10432.7|10448.4|10433.4|10448.4|10433.4|10447.7|10432.7|0
1634196320000|2021-10-14 07:25:20|10438.9|10423.9|10436.6|10421.6|10438.9|10423.9|10436.6|10421.6|18
1634196330000|2021-10-14 07:25:30|10436.9|10421.9|10436.9|10421.9|10436.9|10421.9|10436.4|10421.4|1
1634196340000|2021-10-14 07:25:40|10436.6|10421.6|10436.4|10421.4|10436.6|10421.6|10436.4|10421.4|2
1634196380000|2021-10-14 07:26:20|10436.6|10421.6|10436.9|10421.9|10436.9|10421.9|10436.6|10421.6|0
1634196430000|2021-10-14 07:27:10|10439.1|10424.1|10441.1|10426.1|10441.1|10426.1|10439.1|10424.1|3
1634196440000|2021-10-14 07:27:20|10441.6|10426.6|10441.6|10426.6|10441.6|10426.6|10441.6|10426.6|0
1634196470000|2021-10-14 07:27:50|10442.1|10427.1|10442.1|10427.1|10442.1|10427.1|10442.1|10427.1|0
1634196490000|2021-10-14 07:28:10|10442.3|10427.3|10442.8|10427.8|10442.8|10427.8|10442.3|10427.3|0
1634196500000|2021-10-14 07:28:20|10443.3|10428.3|10443.3|10428.3|10443.3|10428.3|10443.3|10428.3|0
1634196540000|2021-10-14 07:29:00|10443.8|10428.8|10443.8|10428.8|10443.8|10428.8|10443.8|10428.8|0
1634196550000|2021-10-14 07:29:10|10442.9|10427.9|10442.8|10427.8|10442.9|10427.9|10440.3|10425.3|3
1634196560000|2021-10-14 07:29:20|10442.4|10427.4|10441.8|10426.8|10442.4|10427.4|10441.8|10426.8|0
1634196570000|2021-10-14 07:29:30|10438.6|10423.6|10438.6|10423.6|10438.6|10423.6|10438.6|10423.6|1
1634196580000|2021-10-14 07:29:40|10438.1|10423.1|10438.1|10423.1|10438.1|10423.1|10438.1|10423.1|0
1634196590000|2021-10-14 07:29:50|10437.6|10422.6|10439.1|10424.1|10439.1|10424.1|10437.6|10422.6|0
1634196600000|2021-10-14 07:30:00|10437.1|10422.1|10437.1|10422.1|10437.1|10422.1|10437.1|10422.1|1
1634196610000|2021-10-14 07:30:10|10436.7|10421.7|10436.7|10421.7|10436.7|10421.7|10436.7|10421.7|0
1634196630000|2021-10-14 07:30:30|10436|10421|10434.7|10419.7|10436|10421|10434.7|10419.7|0
1634196640000|2021-10-14 07:30:40|10434.5|10419.5|10436.2|10421.2|10436.4|10421.4|10434.5|10419.5|2
1634196670000|2021-10-14 07:31:10|||||||||1
1634196680000|2021-10-14 07:31:20|10436.8|10421.8|10437.7|10422.7|10437.7|10422.7|10436.8|10421.8|0
1634196690000|2021-10-14 07:31:30|10438.4|10423.4|10438.4|10423.4|10438.4|10423.4|10438.4|10423.4|0
1634196700000|2021-10-14 07:31:40|10437.7|10422.7|10438.8|10423.8|10438.8|10423.8|10437.7|10422.7|0
1634196750000|2021-10-14 07:32:30|10438.7|10423.7|10438.7|10423.7|10438.7|10423.7|10438.7|10423.7|0
1634196780000|2021-10-14 07:33:00|10437.7|10422.7|10435.2|10420.2|10437.7|10422.7|10435.2|10420.2|1
1634196790000|2021-10-14 07:33:10|10434.7|10419.7|10435.7|10420.7|10435.7|10420.7|10434.7|10419.7|5
1634196800000|2021-10-14 07:33:20|10435.5|10420.5|10435.2|10420.2|10435.5|10420.5|10435.2|10420.2|0
1634196890000|2021-10-14 07:34:50|10435|10420|10434.7|10419.7|10435|10420|10434.7|10419.7|0
1634196900000|2021-10-14 07:35:00|10435.2|10420.2|10435.7|10420.7|10435.7|10420.7|10435.2|10420.2|2
1634196910000|2021-10-14 07:35:10|10435.9|10420.9|10436.2|10421.2|10436.5|10421.5|10435.9|10420.9|3
1634196950000|2021-10-14 07:35:50|10434.2|10419.2|10435.5|10420.5|10435.5|10420.5|10434.2|10419.2|9
1634196960000|2021-10-14 07:36:00|10436|10421|10435.1|10420.1|10436.5|10421.5|10435.1|10420.1|7
1634196970000|2021-10-14 07:36:10|10432.2|10417.2|10430.9|10415.9|10432.2|10417.2|10430.9|10415.9|2
1634196980000|2021-10-14 07:36:20|10429.6|10414.6|10430|10415|10430|10415|10428.7|10413.7|5
1634196990000|2021-10-14 07:36:30|10430.4|10415.4|10431|10416|10431|10416|10430.4|10415.4|0
1634197000000|2021-10-14 07:36:40|10431.7|10416.7|10431.7|10416.7|10431.7|10416.7|10431.7|10416.7|0
1634197010000|2021-10-14 07:36:50|10432|10417|10433.7|10418.7|10433.9|10418.9|10432|10417|10
1634197020000|2021-10-14 07:37:00|10434.1|10419.1|10434.1|10419.1|10434.1|10419.1|10434.1|10419.1|1
1634197030000|2021-10-14 07:37:10|10434.6|10419.6|10434.6|10419.6|10434.6|10419.6|10434.6|10419.6|0
1634197040000|2021-10-14 07:37:20|10436.3|10421.3|10436.7|10421.7|10436.7|10421.7|10436.3|10421.3|0
1634197080000|2021-10-14 07:38:00|10439.2|10424.2|10452.7|10437.7|10454.2|10439.2|10439.2|10424.2|7
1634197100000|2021-10-14 07:38:20|10452.8|10437.8|10453.2|10438.2|10453.2|10438.2|10452.8|10437.8|0
1634197150000|2021-10-14 07:39:10|10452.6|10437.6|10450.7|10435.7|10452.6|10437.6|10450.7|10435.7|2
1634197170000|2021-10-14 07:39:30|10450|10435|10450|10435|10450|10435|10450|10435|0
1634197180000|2021-10-14 07:39:40|10450.7|10435.7|10450.7|10435.7|10450.7|10435.7|10450.7|10435.7|0
1634197210000|2021-10-14 07:40:10|10456.6|10441.6|10444.8|10429.8|10456.6|10441.6|10444.2|10429.2|12
1634197220000|2021-10-14 07:40:20|10445.3|10430.3|10445.3|10430.3|10445.3|10430.3|10445.3|10430.3|0
1634197230000|2021-10-14 07:40:30|10446.4|10431.4|10447.8|10432.8|10449.3|10434.3|10446.4|10431.4|0
1634197240000|2021-10-14 07:40:40|10447.6|10432.6|10447.3|10432.3|10447.6|10432.6|10447.3|10432.3|0
1634197260000|2021-10-14 07:41:00|10448.8|10433.8|10450.3|10435.3|10450.8|10435.8|10448.8|10433.8|0
1634197270000|2021-10-14 07:41:10|10450.5|10435.5|10450.8|10435.8|10450.8|10435.8|10450.5|10435.5|0
1634197280000|2021-10-14 07:41:20|10452.3|10437.3|10451.3|10436.3|10452.3|10437.3|10451.3|10436.3|0
1634197300000|2021-10-14 07:41:40|10452.3|10437.3|10452|10437|10453|10438|10452|10437|0
1634197310000|2021-10-14 07:41:50|10453|10438|10453|10438|10453|10438|10453|10438|0
1634197320000|2021-10-14 07:42:00|10454|10439|10454.1|10439.1|10454.1|10439.1|10454|10439|0
1634197330000|2021-10-14 07:42:10|10454.8|10439.8|10455|10440|10455|10440|10454.8|10439.8|0
1634197350000|2021-10-14 07:42:30|10455.3|10440.3|10455.3|10440.3|10455.3|10440.3|10455.3|10440.3|0
1634197370000|2021-10-14 07:42:50|10451.1|10436.1|10444.8|10429.8|10451.1|10436.1|10444.8|10429.8|4
1634197410000|2021-10-14 07:43:30|10445.8|10430.8|10446.3|10431.3|10446.3|10431.3|10445.8|10430.8|0
1634197430000|2021-10-14 07:43:50|||||||||1
1634197520000|2021-10-14 07:45:20|10446.1|10431.1|10445.8|10430.8|10446.1|10431.1|10445.8|10430.8|0
1634197530000|2021-10-14 07:45:30|10446.4|10431.4|10446.4|10431.4|10446.4|10431.4|10446.4|10431.4|0
1634197550000|2021-10-14 07:45:50|10446.1|10431.1|10445.4|10430.4|10446.1|10431.1|10445.4|10430.4|0
1634197620000|2021-10-14 07:47:00|10441.1|10426.1|10439.9|10424.9|10442.6|10427.6|10436.6|10421.6|2
1634197630000|2021-10-14 07:47:10|10440.4|10425.4|10440.9|10425.9|10441.3|10426.3|10440.4|10425.4|0
1634197650000|2021-10-14 07:47:30|10442.3|10427.3|10444.4|10429.4|10444.9|10429.9|10442.3|10427.3|0
1634197660000|2021-10-14 07:47:40|10444.8|10429.8|10445.4|10430.4|10445.4|10430.4|10444.8|10429.8|0
1634197670000|2021-10-14 07:47:50|10445.6|10430.6|10444.9|10429.9|10446.3|10431.3|10444.9|10429.9|0
1634197690000|2021-10-14 07:48:10|10444.6|10429.6|10444.6|10429.6|10444.6|10429.6|10444.6|10429.6|0
1634197700000|2021-10-14 07:48:20|10444.4|10429.4|10444.1|10429.1|10444.4|10429.4|10444.1|10429.1|0
1634197710000|2021-10-14 07:48:30|10444.4|10429.4|10443.4|10428.4|10444.4|10429.4|10443.4|10428.4|0
1634197770000|2021-10-14 07:49:30|10443.8|10428.8|10443.8|10428.8|10443.8|10428.8|10443.8|10428.8|0
1634197780000|2021-10-14 07:49:40|10444.1|10429.1|10441.6|10426.6|10444.1|10429.1|10441.6|10426.6|0
1634197800000|2021-10-14 07:50:00|10441.3|10426.3|10449.1|10424.1|10449.1|10428.2|10441.3|10424.1|1
1634197840000|2021-10-14 07:50:40|10449.3|10424.3|10449.3|10424.3|10449.3|10424.3|10449.3|10424.3|0
1634197870000|2021-10-14 07:51:10|10449.1|10424.1|10448.4|10423.4|10449.1|10424.1|10448.4|10423.4|0
1634197880000|2021-10-14 07:51:20|10448.6|10423.6|10448.8|10423.8|10448.8|10423.8|10448.6|10423.6|0
1634197890000|2021-10-14 07:51:30|10449.1|10424.1|10449.1|10424.1|10449.1|10424.1|10449.1|10424.1|0
1634198000000|2021-10-14 07:53:20|10448.8|10423.8|10448.4|10423.4|10448.8|10423.8|10448.4|10423.4|0
1634198040000|2021-10-14 07:54:00|10449.1|10424.1|10449.1|10424.1|10449.1|10424.1|10449.1|10424.1|0
1634198140000|2021-10-14 07:55:40|10442.6|10427.6|10447.1|10422.1|10447.1|10427.6|10442.6|10422.1|0
1634198190000|2021-10-14 07:56:30|10447.2|10422.2|10447.2|10422.2|10447.2|10422.2|10447.2|10422.2|0
1634198220000|2021-10-14 07:57:00|10440.8|10425.8|10441.8|10426.8|10446.4|10427.3|10439.3|10421.4|3
1634198230000|2021-10-14 07:57:10|10447.1|10422.1|10442.2|10427.2|10447.8|10427.2|10442.2|10422.1|0
1634198250000|2021-10-14 07:57:30|10441.3|10426.3|10441.3|10426.3|10441.3|10426.3|10441.3|10426.3|0
1634198280000|2021-10-14 07:58:00|10445.7|10420.7|10441.4|10426.4|10445.7|10426.4|10441.4|10420.7|0
1634198290000|2021-10-14 07:58:10|10442.1|10427.1|10442.6|10427.6|10442.6|10427.6|10442.1|10427.1|1
1634198330000|2021-10-14 07:58:50|10443.6|10428.6|10445.1|10430.1|10445.1|10430.1|10443.6|10428.6|0
1634198340000|2021-10-14 07:59:00|10445.9|10430.9|10445.9|10430.9|10445.9|10430.9|10445.9|10430.9|0
1634198350000|2021-10-14 07:59:10|10445.6|10430.6|10445.6|10430.6|10445.6|10430.6|10445.6|10430.6|0
1634198370000|2021-10-14 07:59:30|10446.6|10431.6|10445.7|10430.7|10446.6|10431.6|10445.7|10430.7|0
1634198390000|2021-10-14 07:59:50|||||||||2
1634198400000|2021-10-14 08:00:00|10445.9|10430.9|10446.1|10431.1|10446.2|10431.2|10445.7|10430.7|1
1634198410000|2021-10-14 08:00:10|10446.7|10431.7|10446.7|10431.7|10446.7|10431.7|10446.7|10431.7|0
1634198420000|2021-10-14 08:00:20|10445.7|10430.7|10445.7|10430.7|10445.7|10430.7|10445.7|10430.7|0
1634198430000|2021-10-14 08:00:30|10445.2|10430.2|10445.2|10430.2|10445.2|10430.2|10445.2|10430.2|1
1634198440000|2021-10-14 08:00:40|10447.7|10432.7|10447.7|10432.7|10447.7|10432.7|10447.7|10432.7|0
1634198450000|2021-10-14 08:00:50|10446.7|10431.7|10446.7|10431.7|10446.7|10431.7|10446.7|10431.7|0
1634198460000|2021-10-14 08:01:00|10446.9|10431.9|10447.2|10432.2|10447.2|10432.2|10446.9|10431.9|0
1634198500000|2021-10-14 08:01:40|||||||||1
1634198510000|2021-10-14 08:01:50|10447.1|10432.1|10447.1|10432.1|10447.1|10432.1|10447.1|10432.1|0
1634198520000|2021-10-14 08:02:00|10446.1|10431.1|10447.6|10432.6|10447.6|10432.6|10446.1|10431.1|0
1634198530000|2021-10-14 08:02:10|10448.9|10433.9|10449.1|10434.1|10453.1|10438.1|10448.9|10433.9|3
1634198540000|2021-10-14 08:02:20|10448.1|10433.1|10448.1|10433.1|10448.1|10433.1|10448.1|10433.1|1
1634198580000|2021-10-14 08:03:00|10449.1|10424.1|10449.1|10424.1|10449.1|10430.7|10445.7|10424.1|1
1634198670000|2021-10-14 08:04:30|10443.6|10428.6|10443.6|10428.6|10443.6|10428.6|10443.6|10428.6|0
1634198730000|2021-10-14 08:05:30|10443.3|10428.3|10448.8|10423.8|10448.8|10428.3|10443.3|10423.8|0
1634198740000|2021-10-14 08:05:40|10451.1|10426.1|10452.8|10427.8|10452.8|10433.8|10447.3|10426.1|3
1634198760000|2021-10-14 08:06:00|10455.3|10440.3|10458.8|10433.8|10458.8|10440.3|10455.3|10433.3|7
1634198800000|2021-10-14 08:06:40|10459.1|10434.1|10460.8|10435.8|10460.8|10441.3|10456.3|10434.1|0
1634198810000|2021-10-14 08:06:50|10460.4|10435.4|10460.4|10435.4|10460.4|10435.4|10460.4|10435.4|0
1634198850000|2021-10-14 08:07:30|10459.2|10444.2|10459.4|10444.4|10459.4|10444.4|10459.2|10444.2|0
1634198860000|2021-10-14 08:07:40|10460.1|10445.1|10461.7|10446.7|10461.7|10446.7|10460.1|10445.1|0
1634198870000|2021-10-14 08:07:50|10462.1|10447.1|10462.7|10447.7|10462.7|10447.7|10462.1|10447.1|0
1634198890000|2021-10-14 08:08:10|10463.3|10448.3|10463.6|10448.6|10463.6|10448.6|10463.3|10448.3|2
1634198900000|2021-10-14 08:08:20|10463.8|10448.8|10463.8|10448.8|10463.8|10448.8|10463.8|10448.8|1
1634198940000|2021-10-14 08:09:00|10462.7|10447.7|10462.2|10447.2|10462.7|10447.7|10461.3|10446.3|6
1634198950000|2021-10-14 08:09:10|10463.2|10448.2|10463.2|10448.2|10463.2|10448.2|10463.2|10448.2|0
1634198970000|2021-10-14 08:09:30|10463.6|10448.6|10463.6|10448.6|10463.6|10448.6|10463.6|10448.6|0
1634199000000|2021-10-14 08:10:00|10463.2|10448.2|10463.2|10448.2|10463.2|10448.2|10463.2|10448.2|0
1634199040000|2021-10-14 08:10:40|10463.6|10448.6|10463.6|10448.6|10463.6|10448.6|10463.6|10448.6|0
1634199100000|2021-10-14 08:11:40|10464.3|10449.3|10464.6|10449.6|10464.6|10449.6|10464.3|10449.3|0
1634199110000|2021-10-14 08:11:50|10463.7|10448.7|10462.4|10447.4|10463.7|10448.7|10462.4|10447.4|2
1634199120000|2021-10-14 08:12:00|10462.1|10447.1|10463.4|10425.9|10464|10448.6|10447.1|10425.9|6
1634199130000|2021-10-14 08:12:10|10457.6|10432.6|10463.4|10425.9|10463.7|10432.6|10457.6|10425.9|0
1634199140000|2021-10-14 08:12:20|10456.9|10431.9|10450.8|10435.8|10456.9|10435.8|10450.8|10430.1|0
1634199150000|2021-10-14 08:12:30|10452.1|10437.1|10452.1|10437.1|10452.1|10437.1|10452.1|10437.1|0
1634199200000|2021-10-14 08:13:20|10451.6|10436.6|10451.6|10436.6|10451.6|10436.6|10451.6|10436.6|0
1634199220000|2021-10-14 08:13:40|10458.3|10433.3|10452.9|10437.9|10458.3|10437.9|10452.9|10433.3|0
1634199240000|2021-10-14 08:14:00|10452.3|10437.3|10444.4|10429.4|10452.3|10437.3|10444.2|10429.2|12
1634199250000|2021-10-14 08:14:10|10443.4|10428.4|10443.4|10428.4|10443.4|10428.4|10443.4|10428.4|0
1634199260000|2021-10-14 08:14:20|10439.4|10424.4|10437.9|10422.9|10439.4|10424.4|10437.4|10422.4|2
1634199300000|2021-10-14 08:15:00|10437.6|10422.6|10439.8|10424.8|10440.1|10425.1|10437.6|10422.6|21
1634199310000|2021-10-14 08:15:10|10441.1|10426.1|10442.8|10427.8|10442.8|10427.8|10441.1|10426.1|0
1634199320000|2021-10-14 08:15:20|10443.1|10428.1|10443.1|10428.1|10444.1|10429.1|10439.8|10424.8|4
1634199330000|2021-10-14 08:15:30|10443.3|10428.3|10441.6|10426.6|10443.6|10428.6|10439.6|10424.6|1
1634199340000|2021-10-14 08:15:40|10443.1|10428.1|10432.1|10417.1|10443.1|10428.1|10432.1|10417.1|2
1634199350000|2021-10-14 08:15:50|10427.6|10412.6|10429.1|10414.1|10429.1|10414.1|10423.4|10408.4|7
1634199360000|2021-10-14 08:16:00|10429.4|10414.4|10421.9|10406.9|10429.9|10414.9|10419.9|10404.9|9
1634199370000|2021-10-14 08:16:10|10423|10408|10423|10408|10423|10408|10423|10408|0
1634199390000|2021-10-14 08:16:30|10424.3|10409.3|10424.3|10409.3|10424.3|10409.3|10424.3|10409.3|0
1634199400000|2021-10-14 08:16:40|10424.6|10409.6|10424.6|10409.6|10424.6|10409.6|10424.6|10409.6|0
1634199420000|2021-10-14 08:17:00|10424.8|10409.8|10453.3|10415.8|10460.6|10429.4|10420.6|10405.6|17
1634199430000|2021-10-14 08:17:10|10449.8|10412.3|10446.8|10409.3|10449.8|10412.3|10446.8|10409.3|3
1634199440000|2021-10-14 08:17:20|10439.9|10414.9|10438.6|10413.6|10439.9|10414.9|10438.6|10413.6|2
1634199480000|2021-10-14 08:18:00|10437.9|10412.9|10437.4|10412.4|10437.9|10415.3|10425.4|10408.4|1
1634199510000|2021-10-14 08:18:30|10437.6|10412.6|10437.9|10412.9|10437.9|10412.9|10437.6|10412.6|0
1634199520000|2021-10-14 08:18:40|10433|10408|10425.4|10410.4|10433|10410.4|10425.4|10408|1
1634199530000|2021-10-14 08:18:50|10433|10408|10437.9|10412.9|10437.9|10412.9|10433|10408|0
1634199560000|2021-10-14 08:19:20|10425.9|10410.9|10431.9|10416.9|10431.9|10416.9|10425.4|10410.4|0
1634199570000|2021-10-14 08:19:30|10432.1|10417.1|10431.9|10416.9|10432.4|10417.4|10431.9|10416.9|0
1634199580000|2021-10-14 08:19:40|10432.1|10417.1|10432.2|10417.2|10432.4|10417.4|10432.1|10417.1|0
1634199590000|2021-10-14 08:19:50|10430.9|10415.9|10425.9|10410.9|10430.9|10415.9|10425.9|10410.9|2
1634199600000|2021-10-14 08:20:00|10423.9|10408.9|10422.9|10407.9|10423.9|10408.9|10422.9|10407.9|1
1634199610000|2021-10-14 08:20:10|10423.3|10408.3|10421.2|10406.2|10423.9|10408.9|10421.2|10406.2|3
1634199620000|2021-10-14 08:20:20|10420.3|10405.3|10412.9|10397.9|10420.3|10405.3|10412.4|10397.4|9
1634199640000|2021-10-14 08:20:40|10413.6|10398.6|10412.9|10397.9|10414.9|10399.9|10412.9|10397.9|0
1634199650000|2021-10-14 08:20:50|10412.4|10397.4|10410.3|10395.3|10412.4|10397.4|10408|10393|12
1634199660000|2021-10-14 08:21:00|10410.5|10395.5|10410.5|10395.5|10410.5|10395.5|10410.5|10395.5|0
1634199670000|2021-10-14 08:21:10|10409.9|10394.9|10410.5|10395.5|10410.5|10395.5|10409|10394|0
1634199680000|2021-10-14 08:21:20|10416.1|10401.1|10417.8|10402.8|10419|10404|10416.1|10401.1|1
1634199690000|2021-10-14 08:21:30|10416.2|10401.2|10413.3|10398.3|10416.2|10401.2|10413.3|10398.3|0
1634199700000|2021-10-14 08:21:40|10413|10398|10413|10398|10413|10398|10413|10398|0
1634199720000|2021-10-14 08:22:00|10413.3|10398.3|10408.7|10393.7|10413.3|10398.3|10408.1|10393.1|20
1634199730000|2021-10-14 08:22:10|10411|10396|10411|10396|10411|10396|10411|10396|0
1634199740000|2021-10-14 08:22:20|10408.5|10393.5|10408.5|10393.5|10408.5|10393.5|10408.5|10393.5|0
1634199760000|2021-10-14 08:22:40|10407.8|10392.8|10407.8|10392.8|10407.8|10392.8|10407.8|10392.8|0
1634199770000|2021-10-14 08:22:50|10410|10395|10408|10393|10410|10395|10408|10393|1
1634199780000|2021-10-14 08:23:00|10408.3|10393.3|10407.8|10392.8|10408.3|10393.3|10406.1|10391.1|3
1634199790000|2021-10-14 08:23:10|10408.1|10393.1|10408.1|10393.1|10408.1|10393.1|10408.1|10393.1|0
1634199800000|2021-10-14 08:23:20|10408.5|10393.5|10408.5|10393.5|10408.5|10393.5|10408.5|10393.5|0
1634199810000|2021-10-14 08:23:30|10408.6|10393.6|10408.6|10393.6|10408.6|10393.6|10408.6|10393.6|4
1634199820000|2021-10-14 08:23:40|10410.1|10395.1|10410.1|10395.1|10410.1|10395.1|10410.1|10395.1|0
1634199830000|2021-10-14 08:23:50|10410.6|10395.6|10410.1|10395.1|10410.6|10395.6|10410.1|10395.1|0
1634199840000|2021-10-14 08:24:00|10409.8|10394.8|10405.1|10390.1|10409.8|10394.8|10405.1|10390.1|8
1634199850000|2021-10-14 08:24:10|10405.6|10390.6|10406.1|10391.1|10406.6|10391.6|10405.6|10390.6|0
1634199860000|2021-10-14 08:24:20|10406.5|10391.5|10434.7|10397.2|10434.7|10400.1|10406.5|10385.8|15
1634199870000|2021-10-14 08:24:30|10435.1|10397.6|10418.4|10403.4|10435.1|10406|10417.8|10397.6|0
1634199880000|2021-10-14 08:24:40|10418.8|10403.8|10419.6|10404.6|10419.6|10404.6|10418.8|10403.8|3
1634199890000|2021-10-14 08:24:50|10418.7|10403.7|10417.6|10402.6|10418.7|10403.7|10417.6|10402.6|2
1634199900000|2021-10-14 08:25:00|10417.9|10402.9|10418.7|10403.7|10418.7|10403.7|10417.9|10402.9|1
1634199910000|2021-10-14 08:25:10|10419.1|10404.1|10419.1|10404.1|10419.1|10404.1|10418.7|10403.7|1
1634199920000|2021-10-14 08:25:20|10420.1|10405.1|10420.1|10405.1|10420.1|10405.1|10420.1|10405.1|0
1634199930000|2021-10-14 08:25:30|||||||||2
1634199940000|2021-10-14 08:25:40|10420.6|10405.6|10420.9|10405.9|10420.9|10405.9|10420.6|10405.6|0
1634199960000|2021-10-14 08:26:00|10421.2|10406.2|10420.2|10405.2|10421.2|10406.2|10420.2|10405.2|1
1634199970000|2021-10-14 08:26:10|10418.7|10403.7|10418.9|10403.9|10419.7|10404.7|10418.7|10403.7|4
1634199980000|2021-10-14 08:26:20|10419.1|10404.1|10419.4|10404.4|10419.4|10404.4|10419.1|10404.1|0
1634200000000|2021-10-14 08:26:40|10418.6|10403.6|10418.6|10403.6|10418.6|10403.6|10418.6|10403.6|1
1634200030000|2021-10-14 08:27:10|10418.8|10403.8|10419.1|10404.1|10419.1|10404.1|10418.8|10403.8|0
1634200080000|2021-10-14 08:28:00|10419.3|10404.3|10419.6|10404.6|10419.6|10404.6|10419.3|10404.3|0
1634200100000|2021-10-14 08:28:20|10420.1|10405.1|10420.1|10405.1|10420.1|10405.1|10420.1|10405.1|1
1634200110000|2021-10-14 08:28:30|10420.6|10405.6|10420.4|10405.4|10420.6|10405.6|10420.4|10405.4|3
1634200120000|2021-10-14 08:28:40|10420.1|10405.1|10420.1|10405.1|10420.1|10405.1|10420.1|10405.1|3
1634200140000|2021-10-14 08:29:00|10418.5|10403.5|10408.9|10393.9|10418.9|10403.5|10408.4|10393.4|9
1634200190000|2021-10-14 08:29:50|10408.7|10393.7|10402.2|10387.2|10408.7|10393.7|10400.5|10385.5|18
1634200200000|2021-10-14 08:30:00|10398.7|10383.7|10385.1|10370.1|10398.7|10383.7|10385.1|10370.1|26
1634200210000|2021-10-14 08:30:10|10380.5|10365.5|10381|10366|10384.8|10369.8|10379.5|10364.5|16
1634200220000|2021-10-14 08:30:20|10381.5|10366.5|10385|10370|10385|10370|10381.5|10366.5|0
1634200230000|2021-10-14 08:30:30|10385.2|10370.2|10388.2|10373.2|10388.2|10373.2|10385.2|10370.2|0
1634200240000|2021-10-14 08:30:40|10389.7|10374.7|10389.8|10374.8|10389.8|10374.8|10389.2|10374.2|0
1634200250000|2021-10-14 08:30:50|10389.2|10374.2|10387.3|10372.3|10389.2|10374.2|10383.7|10368.7|4
1634200280000|2021-10-14 08:31:20|10387.5|10372.5|10387.8|10372.8|10387.8|10372.8|10387.5|10372.5|0
1634200290000|2021-10-14 08:31:30|10388|10373|10388|10373|10388|10373|10388|10373|0
1634200300000|2021-10-14 08:31:40|10388.2|10373.2|10388|10373|10388.2|10373.2|10388|10373|1
1634200310000|2021-10-14 08:31:50|10389|10374|10389|10374|10389.5|10374.5|10389|10374|0
1634200320000|2021-10-14 08:32:00|10389.3|10374.3|10388|10373|10390|10375|10388|10373|0
1634200350000|2021-10-14 08:32:30|||||||||2
1634200360000|2021-10-14 08:32:40|10388.3|10373.3|10388.3|10373.3|10388.3|10373.3|10388.3|10373.3|0
1634200370000|2021-10-14 08:32:50|10390.3|10375.3|10390.3|10375.3|10390.3|10375.3|10390.3|10375.3|0
1634200420000|2021-10-14 08:33:40|10390.6|10375.6|10392.8|10377.8|10392.8|10377.8|10390.6|10375.6|0
1634200440000|2021-10-14 08:34:00|10393.3|10378.3|10401.3|10376.3|10401.3|10379.3|10393.3|10376.3|1
1634200450000|2021-10-14 08:34:10|10402.3|10377.3|10402.3|10377.3|10402.3|10377.3|10402.3|10377.3|0
1634200460000|2021-10-14 08:34:20|10402.7|10377.7|10413.6|10376.1|10413.6|10380.3|10402.7|10376.1|1
1634200470000|2021-10-14 08:34:30|10413.9|10376.4|10416.6|10379.1|10416.6|10379.1|10413.9|10376.4|0
1634200500000|2021-10-14 08:35:00|10415.1|10377.6|10415.1|10377.6|10415.1|10377.6|10415.1|10377.6|0
1634200520000|2021-10-14 08:35:20|10409|10384|10409|10384|10409|10384|10409|10384|0
1634200530000|2021-10-14 08:35:30|10409.3|10384.3|10409.3|10384.3|10409.3|10384.3|10409.3|10384.3|0
1634200540000|2021-10-14 08:35:40|||||||||1
1634200550000|2021-10-14 08:35:50|10397.8|10382.8|10400.3|10385.3|10400.3|10385.3|10397.8|10382.8|1
1634200580000|2021-10-14 08:36:20|10400.1|10385.1|10399.8|10384.8|10400.1|10385.1|10399.8|10384.8|2
1634200590000|2021-10-14 08:36:30|10393.8|10378.8|10396.3|10381.3|10396.3|10381.3|10393.8|10378.8|7
1634200600000|2021-10-14 08:36:40|10395.3|10380.3|10395.8|10380.8|10395.8|10380.8|10395.3|10380.3|0
1634200650000|2021-10-14 08:37:30|10392.3|10377.3|10391.3|10376.3|10392.3|10377.3|10389.8|10374.8|2
1634200660000|2021-10-14 08:37:40|10387.4|10372.4|10386.8|10371.8|10387.4|10372.4|10384.3|10369.3|2
1634200670000|2021-10-14 08:37:50|10384.3|10369.3|10386.8|10371.8|10386.8|10371.8|10384.3|10369.3|0
1634200680000|2021-10-14 08:38:00|10388.3|10373.3|10389.8|10374.8|10390.3|10375.3|10388.3|10373.3|0
1634200690000|2021-10-14 08:38:10|10390.3|10375.3|10390.3|10375.3|10390.3|10375.3|10390.3|10375.3|0
1634200710000|2021-10-14 08:38:30|10386.4|10371.4|10386.8|10371.8|10386.8|10371.8|10383.3|10368.3|2
1634200720000|2021-10-14 08:38:40|10387.3|10372.3|10395.3|10380.3|10395.3|10380.3|10387.3|10372.3|1
1634200730000|2021-10-14 08:38:50|10393.4|10378.4|10392.1|10377.1|10393.4|10378.4|10392|10377|2
1634200740000|2021-10-14 08:39:00|10391.1|10376.1|10390.8|10375.8|10391.1|10376.1|10388.8|10373.8|2
1634200750000|2021-10-14 08:39:10|10391.1|10376.1|10391.1|10376.1|10391.1|10376.1|10391.1|10376.1|0
1634200760000|2021-10-14 08:39:20|10392.8|10377.8|10392.8|10377.8|10392.8|10377.8|10392.8|10377.8|0
1634200770000|2021-10-14 08:39:30|10392.1|10377.1|10390.8|10375.8|10392.1|10377.1|10390.8|10375.8|0
1634200780000|2021-10-14 08:39:40|10388.8|10373.8|10388.8|10373.8|10388.8|10373.8|10388.8|10373.8|2
1634200790000|2021-10-14 08:39:50|10385.9|10370.9|10385.8|10370.8|10385.9|10370.9|10384.3|10369.3|1
1634200810000|2021-10-14 08:40:10|10387.3|10372.3|10388.5|10373.5|10388.5|10373.5|10387.3|10372.3|0
1634200820000|2021-10-14 08:40:20|10391.5|10376.5|10389.8|10374.8|10393.5|10378.5|10388.8|10373.8|2
1634200840000|2021-10-14 08:40:40|10388.1|10373.1|10388.3|10373.3|10388.3|10373.3|10385.1|10370.1|7
1634200850000|2021-10-14 08:40:50|10385.1|10370.1|10384.8|10369.8|10385.1|10370.1|10384.8|10369.8|1
1634200860000|2021-10-14 08:41:00|10385.1|10370.1|10385.1|10370.1|10385.1|10370.1|10385.1|10370.1|1
1634200880000|2021-10-14 08:41:20|10388.5|10373.5|10388.5|10373.5|10388.5|10373.5|10388.5|10373.5|2
1634200890000|2021-10-14 08:41:30|10386.6|10371.6|10386.6|10371.6|10386.6|10371.6|10386.6|10371.6|0
1634200940000|2021-10-14 08:42:20|10386.1|10371.1|10385.6|10370.6|10386.1|10371.1|10385.6|10370.6|5
1634200950000|2021-10-14 08:42:30|10389|10374|10389|10374|10389|10374|10389|10374|7
1634200960000|2021-10-14 08:42:40|10391|10376|10392.3|10377.3|10392.3|10377.3|10390.5|10375.5|1
1634200970000|2021-10-14 08:42:50|10391.7|10376.7|10391.3|10376.3|10391.7|10376.7|10391.3|10376.3|1
1634200980000|2021-10-14 08:43:00|10393.8|10378.8|10393.8|10378.8|10393.8|10378.8|10393.8|10378.8|0
1634200990000|2021-10-14 08:43:10|10396.8|10381.8|10396.8|10381.8|10396.8|10381.8|10396.8|10381.8|0
1634201000000|2021-10-14 08:43:20|10395.3|10380.3|10395.3|10380.3|10395.3|10380.3|10395.3|10380.3|0
1634201020000|2021-10-14 08:43:40|10393.3|10378.3|10393.8|10378.8|10393.8|10378.8|10393.3|10378.3|1
1634201040000|2021-10-14 08:44:00|10393.6|10378.6|10390.8|10375.8|10393.6|10378.6|10390.8|10375.8|3
1634201050000|2021-10-14 08:44:10|10390.6|10375.6|10389.3|10374.3|10390.6|10375.6|10389.3|10374.3|1
1634201060000|2021-10-14 08:44:20|10389.5|10374.5|10389.8|10374.8|10389.8|10374.8|10389.5|10374.5|0
1634201070000|2021-10-14 08:44:30|10386.8|10371.8|10386.8|10371.8|10386.8|10371.8|10386.8|10371.8|0
1634201100000|2021-10-14 08:45:00|10386.3|10371.3|10386.3|10371.3|10386.3|10371.3|10386.3|10371.3|1
1634201110000|2021-10-14 08:45:10|||||||||1
1634201120000|2021-10-14 08:45:20|10386.8|10371.8|10389|10374|10390.3|10375.3|10386.8|10371.8|0
1634201130000|2021-10-14 08:45:30|10389.3|10374.3|10390.8|10375.8|10390.8|10375.8|10389.3|10374.3|0
1634201150000|2021-10-14 08:45:50|10390.3|10375.3|10391.8|10376.8|10391.8|10376.8|10390.3|10375.3|1
1634201160000|2021-10-14 08:46:00|10392|10377|10392.3|10377.3|10392.3|10377.3|10392|10377|0
1634201170000|2021-10-14 08:46:10|10392.5|10377.5|10392.8|10377.8|10392.8|10377.8|10392.5|10377.5|0
1634201180000|2021-10-14 08:46:20|10392.6|10377.6|10392.8|10377.8|10392.8|10377.8|10392.3|10377.3|0
1634201210000|2021-10-14 08:46:50|10392.4|10377.4|10392.8|10377.8|10392.8|10377.8|10391.8|10376.8|0
1634201220000|2021-10-14 08:47:00|10391.8|10376.8|10392.8|10377.8|10392.8|10377.8|10391.8|10376.8|0
1634201230000|2021-10-14 08:47:10|10392.3|10377.3|10392.8|10377.8|10392.8|10377.8|10392.3|10377.3|0
1634201240000|2021-10-14 08:47:20|10393|10378|10392.8|10377.8|10393.3|10378.3|10392.8|10377.8|0
1634201250000|2021-10-14 08:47:30|||||||||1
1634201280000|2021-10-14 08:48:00|10393.1|10378.1|10393.8|10378.8|10393.8|10378.8|10393.1|10378.1|0
1634201320000|2021-10-14 08:48:40|||||||||1
1634201340000|2021-10-14 08:49:00|10391.3|10376.3|10390.8|10375.8|10391.3|10376.3|10390.8|10375.8|3
1634201350000|2021-10-14 08:49:10|10391.8|10376.8|10391.8|10376.8|10391.8|10376.8|10391.8|10376.8|0
1634201360000|2021-10-14 08:49:20|10390.8|10375.8|10390.8|10375.8|10392.3|10377.3|10390.8|10375.8|0
1634201370000|2021-10-14 08:49:30|10391|10376|10391.3|10376.3|10391.3|10376.3|10391|10376|0
1634201450000|2021-10-14 08:50:50|10392.8|10377.8|10392.3|10377.3|10392.8|10377.8|10391.8|10376.8|0
1634201460000|2021-10-14 08:51:00|10392.1|10377.1|10392.3|10377.3|10392.3|10377.3|10392.1|10377.1|0
1634201470000|2021-10-14 08:51:10|10392.8|10377.8|10394.3|10379.3|10394.3|10379.3|10392.3|10377.3|1
1634201490000|2021-10-14 08:51:30|||||||||1
1634201500000|2021-10-14 08:51:40|10395.8|10380.8|10396.8|10381.8|10396.8|10381.8|10395.8|10380.8|0
1634201560000|2021-10-14 08:52:40|10397.3|10382.3|10399.1|10384.1|10399.1|10384.1|10397.3|10382.3|0
1634201590000|2021-10-14 08:53:10|10399.3|10384.3|10399.8|10384.8|10399.8|10384.8|10399.3|10384.3|0
1634201600000|2021-10-14 08:53:20|10399.6|10384.6|10399.3|10384.3|10399.6|10384.6|10399.3|10384.3|0
1634201650000|2021-10-14 08:54:10|10398.9|10383.9|10398.3|10383.3|10398.9|10383.9|10398.3|10383.3|0
1634201750000|2021-10-14 08:55:50|10397.2|10382.2|10398.3|10383.3|10398.3|10383.3|10395.3|10380.3|0
1634201790000|2021-10-14 08:56:30|10397.8|10382.8|10395.3|10380.3|10397.8|10382.8|10395.3|10380.3|0
1634201830000|2021-10-14 08:57:10|10394.6|10379.6|10394.8|10379.8|10394.8|10379.8|10394.3|10379.3|5
1634201840000|2021-10-14 08:57:20|10395.3|10380.3|10395.1|10380.1|10395.3|10380.3|10395.1|10380.1|1
1634201850000|2021-10-14 08:57:30|10394.8|10379.8|10394.3|10379.3|10394.8|10379.8|10393.8|10378.8|0
1634201860000|2021-10-14 08:57:40|||||||||1
1634201920000|2021-10-14 08:58:40|10394.1|10379.1|10393.8|10378.8|10394.1|10379.1|10393.8|10378.8|0
1634201940000|2021-10-14 08:59:00|10390.8|10375.8|10391.1|10376.1|10391.1|10376.1|10388.8|10373.8|5
1634202000000|2021-10-14 09:00:00|10390.4|10375.4|10389.1|10374.1|10390.4|10375.4|10389.1|10374.1|1
1634202010000|2021-10-14 09:00:10|||||||||2
1634202020000|2021-10-14 09:00:20|10386.2|10371.2|10384.9|10369.9|10386.2|10371.2|10384.4|10369.4|1
1634202040000|2021-10-14 09:00:40|10385.3|10370.3|10385.3|10370.3|10385.3|10370.3|10385.3|10370.3|2
1634202060000|2021-10-14 09:01:00|10385.9|10370.9|10385.9|10370.9|10385.9|10370.9|10385.9|10370.9|0
1634202080000|2021-10-14 09:01:20|10386.4|10371.4|10388.9|10373.9|10388.9|10373.9|10385.9|10370.9|2
1634202090000|2021-10-14 09:01:30|10389.1|10374.1|10389.1|10374.1|10389.1|10374.1|10389.1|10374.1|1
1634202100000|2021-10-14 09:01:40|10389.4|10374.4|10389.4|10374.4|10389.4|10374.4|10389.4|10374.4|0
1634202110000|2021-10-14 09:01:50|10389.6|10374.6|10389.9|10374.9|10389.9|10374.9|10389.6|10374.6|0
1634202120000|2021-10-14 09:02:00|10392.2|10377.2|10391.9|10376.9|10396.4|10381.4|10391.9|10376.9|8
1634202130000|2021-10-14 09:02:10|10396.4|10381.4|10394.4|10379.4|10396.4|10381.4|10394.4|10379.4|0
1634202190000|2021-10-14 09:03:10|10395.4|10380.4|10395.4|10380.4|10395.4|10380.4|10395.4|10380.4|1
1634202200000|2021-10-14 09:03:20|10395.6|10380.6|10397.4|10382.4|10397.4|10382.4|10395.6|10380.6|0
1634202210000|2021-10-14 09:03:30|10397.1|10382.1|10397.1|10382.1|10397.1|10382.1|10397.1|10382.1|1
1634202220000|2021-10-14 09:03:40|10397.4|10382.4|10397.4|10382.4|10397.4|10382.4|10397.4|10382.4|0
1634202260000|2021-10-14 09:04:20|10397.1|10382.1|10397.1|10382.1|10397.1|10382.1|10397.1|10382.1|2
1634202290000|2021-10-14 09:04:50|10397.6|10382.6|10408.6|10393.6|10408.6|10393.6|10397.6|10382.6|1
1634202300000|2021-10-14 09:05:00|10409.1|10394.1|10409.1|10394.1|10409.1|10394.1|10409.1|10394.1|0
1634202310000|2021-10-14 09:05:10|10409.9|10394.9|10409.9|10394.9|10409.9|10394.9|10409.9|10394.9|0
1634202350000|2021-10-14 09:05:50|10409.4|10394.4|10409.4|10394.4|10409.4|10394.4|10409.4|10394.4|0
1634202370000|2021-10-14 09:06:10|10408.4|10393.4|10401.1|10386.1|10408.4|10393.4|10400.6|10385.6|1
1634202380000|2021-10-14 09:06:20|10401.4|10386.4|10404.6|10389.6|10404.6|10389.6|10401.4|10386.4|5
1634202390000|2021-10-14 09:06:30|10404.9|10389.9|10416.3|10401.3|10416.4|10401.4|10404.9|10389.9|3
1634202400000|2021-10-14 09:06:40|10413.6|10398.6|10413.9|10398.9|10413.9|10398.9|10413.6|10398.6|1
1634202410000|2021-10-14 09:06:50|10414.9|10399.9|10415.9|10400.9|10415.9|10400.9|10414.9|10399.9|1
1634202420000|2021-10-14 09:07:00|10416.1|10401.1|10416.4|10401.4|10416.4|10401.4|10416.1|10401.1|0
1634202430000|2021-10-14 09:07:10|10417.6|10402.6|10419.1|10404.1|10419.1|10404.1|10417.6|10402.6|0
1634202440000|2021-10-14 09:07:20|10419.9|10404.9|10419.9|10404.9|10419.9|10404.9|10419.9|10404.9|0
1634202460000|2021-10-14 09:07:40|10420.1|10405.1|10420.4|10405.4|10420.4|10405.4|10420.1|10405.1|0
1634202470000|2021-10-14 09:07:50|10420.9|10405.9|10426.9|10411.9|10427.4|10412.4|10420.9|10405.9|1
1634202480000|2021-10-14 09:08:00|10426.3|10411.3|10426|10411|10426.3|10411.3|10426|10411|1
1634202490000|2021-10-14 09:08:10|10424.9|10409.9|10424.1|10409.1|10424.9|10409.9|10423|10408|0
1634202510000|2021-10-14 09:08:30|10423.8|10408.8|10423.8|10408.8|10423.8|10408.8|10423.8|10408.8|0
1634202520000|2021-10-14 09:08:40|10423.5|10408.5|10423.5|10408.5|10423.5|10408.5|10423.5|10408.5|0
1634202550000|2021-10-14 09:09:10|10423.1|10408.1|10423.1|10408.1|10423.1|10408.1|10423.1|10408.1|1
1634202590000|2021-10-14 09:09:50|10424|10409|10425.6|10410.6|10425.6|10410.6|10424|10409|1
1634202600000|2021-10-14 09:10:00|10426.3|10411.3|10426.8|10411.8|10426.8|10411.8|10426.3|10411.3|0
1634202610000|2021-10-14 09:10:10|10431|10416|10433.3|10418.3|10433.3|10418.3|10431|10416|3
1634202640000|2021-10-14 09:10:40|10437.4|10422.4|10437.9|10422.9|10437.9|10422.9|10437.4|10422.4|2
1634202700000|2021-10-14 09:11:40|10435|10420|10433.6|10418.6|10435|10420|10433.6|10418.6|2
1634202710000|2021-10-14 09:11:50|10435.9|10420.9|10436.4|10421.4|10436.4|10421.4|10435.9|10420.9|3
1634202720000|2021-10-14 09:12:00|10437.9|10422.9|10439.4|10424.4|10439.4|10424.4|10437.9|10422.9|0
1634202730000|2021-10-14 09:12:10|10432.9|10417.9|10440.6|10425.6|10440.6|10425.6|10432.9|10417.9|10
1634202740000|2021-10-14 09:12:20|10439.4|10424.4|10437.8|10422.8|10439.4|10424.4|10437.8|10422.8|0
1634202750000|2021-10-14 09:12:30|10434.9|10419.9|10434.8|10419.8|10435.8|10420.8|10434.8|10419.8|3
1634202760000|2021-10-14 09:12:40|10434.9|10419.9|10428.8|10413.8|10435.3|10420.3|10428.8|10413.8|35
1634202770000|2021-10-14 09:12:50|10429.6|10414.6|10433.8|10418.8|10434.3|10419.3|10429.6|10414.6|0
1634202800000|2021-10-14 09:13:20|10433.4|10418.4|10433.1|10418.1|10433.4|10418.4|10433.1|10418.1|2
1634202810000|2021-10-14 09:13:30|10433.4|10418.4|10432.6|10417.6|10433.4|10418.4|10432.6|10417.6|0
1634202820000|2021-10-14 09:13:40|10430.6|10415.6|10430.6|10415.6|10430.6|10415.6|10430.6|10415.6|0
1634202880000|2021-10-14 09:14:40|10429.9|10414.9|10429.9|10414.9|10429.9|10414.9|10429.9|10414.9|0
1634202890000|2021-10-14 09:14:50|10430.1|10415.1|10430.6|10415.6|10430.6|10415.6|10430.1|10415.1|0
1634202900000|2021-10-14 09:15:00|10431.6|10416.6|10430.6|10415.6|10431.6|10416.6|10430.6|10415.6|1
1634202910000|2021-10-14 09:15:10|10428.6|10413.6|10428.6|10413.6|10428.6|10413.6|10428.6|10413.6|0
1634202920000|2021-10-14 09:15:20|10430.1|10415.1|10430.6|10415.6|10430.6|10415.6|10430.1|10415.1|0
1634202940000|2021-10-14 09:15:40|10434.2|10419.2|10436.6|10421.6|10436.6|10421.6|10434.2|10419.2|3
1634202950000|2021-10-14 09:15:50|10437.1|10422.1|10434.1|10419.1|10437.1|10422.1|10434.1|10419.1|0
1634202960000|2021-10-14 09:16:00|10433.8|10418.8|10432.6|10417.6|10433.8|10418.8|10432.6|10417.6|1
1634202970000|2021-10-14 09:16:10|10431.6|10416.6|10433.1|10418.1|10433.1|10418.1|10431.6|10416.6|2
1634202980000|2021-10-14 09:16:20|10433.3|10418.3|10433.6|10418.6|10433.6|10418.6|10433.3|10418.3|0
1634202990000|2021-10-14 09:16:30|10432.6|10417.6|10432.6|10417.6|10432.6|10417.6|10432.6|10417.6|0
1634203000000|2021-10-14 09:16:40|10433.1|10418.1|10433.1|10418.1|10433.1|10418.1|10433.1|10418.1|0
1634203010000|2021-10-14 09:16:50|10433.6|10418.6|10433.6|10418.6|10433.6|10418.6|10433.6|10418.6|4
1634203020000|2021-10-14 09:17:00|10436.1|10421.1|10437.8|10422.8|10437.8|10422.8|10436.1|10421.1|0
1634203030000|2021-10-14 09:17:10|10438.6|10423.6|10436.6|10421.6|10439.1|10424.1|10436.6|10421.6|0
1634203060000|2021-10-14 09:17:40|10437.1|10422.1|10437.1|10422.1|10437.1|10422.1|10437.1|10422.1|2
1634203080000|2021-10-14 09:18:00|||||||||12
1634203090000|2021-10-14 09:18:10|10436.1|10421.1|10435.6|10420.6|10436.1|10421.1|10435.6|10420.6|2
1634203100000|2021-10-14 09:18:20|||||||||1
1634203110000|2021-10-14 09:18:30|10433.6|10418.6|10433.6|10418.6|10433.6|10418.6|10433.6|10418.6|1
1634203130000|2021-10-14 09:18:50|10435.6|10420.6|10435.6|10420.6|10435.6|10420.6|10435.6|10420.6|0
1634203140000|2021-10-14 09:19:00|10434.3|10419.3|10433.1|10418.1|10434.3|10419.3|10432.6|10417.6|5
1634203190000|2021-10-14 09:19:50|10431.9|10416.9|10429.1|10414.1|10431.9|10416.9|10429.1|10414.1|1
1634203200000|2021-10-14 09:20:00|10425.1|10410.1|10425.1|10410.1|10425.1|10410.1|10425.1|10410.1|5
1634203210000|2021-10-14 09:20:10|10424.1|10409.1|10424.1|10409.1|10424.1|10409.1|10424.1|10409.1|0
1634203230000|2021-10-14 09:20:30|10423.1|10408.1|10423.1|10408.1|10423.1|10408.1|10423.1|10408.1|0
1634203240000|2021-10-14 09:20:40|10422.5|10407.5|10424.6|10409.6|10424.6|10409.6|10421.8|10406.8|6
1634203250000|2021-10-14 09:20:50|10423.6|10408.6|10423.6|10408.6|10423.6|10408.6|10423.6|10408.6|0
1634203440000|2021-10-14 09:24:00|10421.9|10406.9|10421.8|10406.8|10421.9|10406.9|10421.6|10406.6|5
1634203450000|2021-10-14 09:24:10|10422.1|10407.1|10422.1|10407.1|10422.1|10407.1|10422.1|10407.1|0
1634203520000|2021-10-14 09:25:20|10424.4|10409.4|10425.4|10410.4|10425.4|10410.4|10424.4|10409.4|1
1634203620000|2021-10-14 09:27:00|10426|10411|10426.6|10411.6|10426.6|10411.6|10426|10411|0
1634203650000|2021-10-14 09:27:30|10427.3|10412.3|10427.3|10412.3|10427.3|10412.3|10427.3|10412.3|1
1634203680000|2021-10-14 09:28:00|10426|10411|10421.3|10406.3|10426|10411|10421.3|10406.3|3
1634203700000|2021-10-14 09:28:20|10420.3|10405.3|10419.8|10404.8|10420.3|10405.3|10419.8|10404.8|1
1634203710000|2021-10-14 09:28:30|10420.9|10405.9|10422.1|10407.1|10422.1|10407.1|10420.9|10405.9|1
1634203720000|2021-10-14 09:28:40|10424|10409|10425.6|10410.6|10425.6|10410.6|10424|10409|1
1634203740000|2021-10-14 09:29:00|10425.3|10410.3|10425.9|10410.9|10426.4|10411.4|10423.9|10408.9|4
1634203870000|2021-10-14 09:31:10|10426.2|10411.2|10426.4|10411.4|10426.4|10411.4|10426.2|10411.2|1
1634203900000|2021-10-14 09:31:40|||||||||1
1634203960000|2021-10-14 09:32:40|||||||||2
1634203970000|2021-10-14 09:32:50|10426.6|10411.6|10426.4|10411.4|10426.6|10411.6|10426.4|10411.4|1
1634203990000|2021-10-14 09:33:10|||||||||1
1634204040000|2021-10-14 09:34:00|10424.4|10409.4|10421.8|10406.8|10424.4|10409.4|10421.8|10406.8|4
1634204080000|2021-10-14 09:34:40|10422.7|10407.7|10423.3|10408.3|10423.3|10408.3|10422.7|10407.7|1
1634204110000|2021-10-14 09:35:10|10422.9|10407.9|10420.3|10405.3|10422.9|10407.9|10420.3|10405.3|0
1634204120000|2021-10-14 09:35:20|10420.4|10405.4|10420.8|10405.8|10420.8|10405.8|10420.4|10405.4|0
1634204160000|2021-10-14 09:36:00|10421.4|10406.4|10421.4|10406.4|10421.4|10406.4|10421.4|10406.4|0
1634204320000|2021-10-14 09:38:40|10421.9|10406.9|10421.9|10406.9|10421.9|10406.9|10421.9|10406.9|1
1634204330000|2021-10-14 09:38:50|10423.9|10408.9|10423.9|10408.9|10423.9|10408.9|10423.9|10408.9|0
1634204340000|2021-10-14 09:39:00|||||||||1
1634204400000|2021-10-14 09:40:00|10423.5|10408.5|10422.2|10407.2|10423.5|10408.5|10422.2|10407.2|0
1634204430000|2021-10-14 09:40:30|10422.9|10407.9|10422.9|10407.9|10422.9|10407.9|10422.9|10407.9|0
1634204570000|2021-10-14 09:42:50|||||||||1
1634204690000|2021-10-14 09:44:50|||||||||1
1634204710000|2021-10-14 09:45:10|10423.4|10408.4|10423.4|10408.4|10423.4|10408.4|10423.4|10408.4|0
1634204830000|2021-10-14 09:47:10|10424.2|10409.2|10424.1|10409.1|10424.2|10409.2|10424.1|10409.1|0
1634204870000|2021-10-14 09:47:50|10423.9|10408.9|10422.9|10407.9|10423.9|10408.9|10422.9|10407.9|0
1634204950000|2021-10-14 09:49:10|10423.9|10408.9|10423.7|10408.7|10423.9|10408.9|10423.6|10408.6|4
1634205000000|2021-10-14 09:50:00|10424.3|10386.8|10421.3|10383.8|10424.3|10386.8|10421.3|10383.8|7
1634205170000|2021-10-14 09:52:50|10402.1|10387.1|10402.2|10387.2|10402.2|10387.2|10402.1|10387.1|0
1634205190000|2021-10-14 09:53:10|10405.5|10390.5|10407.2|10392.2|10407.2|10392.2|10405.5|10390.5|1
1634205220000|2021-10-14 09:53:40|||||||||4
1634205230000|2021-10-14 09:53:50|10402.7|10387.7|10402.7|10387.7|10402.7|10387.7|10402.7|10387.7|1
1634205250000|2021-10-14 09:54:10|||||||||1
1634205290000|2021-10-14 09:54:50|||||||||1
1634205720000|2021-10-14 10:02:00|10404.4|10389.4|10405.2|10390.2|10405.2|10390.2|10404.4|10389.4|1
1634205740000|2021-10-14 10:02:20|10406.2|10391.2|10407.2|10392.2|10407.2|10392.2|10406.2|10391.2|1
1634205750000|2021-10-14 10:02:30|10407.6|10392.6|10408.6|10393.6|10408.7|10393.7|10407.6|10392.6|0
1634205760000|2021-10-14 10:02:40|10408.2|10393.2|10412.2|10397.2|10417.2|10402.2|10408.2|10393.2|3
1634205770000|2021-10-14 10:02:50|10412.7|10397.7|10412.7|10397.7|10412.7|10397.7|10412.7|10397.7|0
1634205810000|2021-10-14 10:03:30|10413.6|10398.6|10413.6|10398.6|10413.6|10398.6|10413.6|10398.6|8
1634205820000|2021-10-14 10:03:40|10413.2|10398.2|10413.2|10398.2|10413.2|10398.2|10413.2|10398.2|0
1634205890000|2021-10-14 10:04:50|10412.9|10397.9|10412.9|10397.9|10412.9|10397.9|10412.9|10397.9|2
1634205900000|2021-10-14 10:05:00|||||||||2
1634205920000|2021-10-14 10:05:20|10413.4|10398.4|10414.4|10399.4|10414.4|10399.4|10413.4|10398.4|0
1634206030000|2021-10-14 10:07:10|10414.9|10399.9|10415.9|10400.9|10415.9|10400.9|10414.9|10399.9|0
1634206200000|2021-10-14 10:10:00|10428.1|10413.1|10428.4|10413.4|10428.4|10413.4|10428.1|10413.1|25
1634206210000|2021-10-14 10:10:10|10427.9|10412.9|10427.9|10412.9|10427.9|10412.9|10427.9|10412.9|0
1634206220000|2021-10-14 10:10:20|10432.4|10417.4|10429.4|10414.4|10432.4|10417.4|10429.4|10414.4|3
1634206230000|2021-10-14 10:10:30|10429.6|10414.6|10432.9|10417.9|10432.9|10417.9|10429.6|10414.6|1
1634206240000|2021-10-14 10:10:40|10433.9|10418.9|10433.9|10418.9|10433.9|10418.9|10433.9|10418.9|0
1634206260000|2021-10-14 10:11:00|10433.7|10418.7|10433.7|10418.7|10433.7|10418.7|10433.7|10418.7|3
1634206290000|2021-10-14 10:11:30|||||||||1
1634206320000|2021-10-14 10:12:00|10433.6|10418.6|10433.6|10418.6|10433.6|10418.6|10433.6|10418.6|0
1634206370000|2021-10-14 10:12:50|10432.6|10417.6|10432.9|10417.9|10433.4|10418.4|10432.6|10417.6|2
1634206380000|2021-10-14 10:13:00|10432.4|10417.4|10432.4|10417.4|10432.4|10417.4|10432.4|10417.4|0
1634206400000|2021-10-14 10:13:20|10432.6|10395.1|10432.6|10395.1|10432.6|10395.1|10432.6|10395.1|3
1634206410000|2021-10-14 10:13:30|10433|10395.5|10425.9|10400.9|10433|10401.2|10425.9|10395.5|2
1634206420000|2021-10-14 10:13:40|10425.4|10400.4|10425.4|10400.4|10425.4|10400.4|10425.4|10400.4|1
1634206430000|2021-10-14 10:13:50|10425.9|10400.9|10425.9|10400.9|10425.9|10400.9|10425.9|10400.9|0
1634206440000|2021-10-14 10:14:00|10425.4|10400.4|10425.4|10400.4|10425.4|10400.4|10425.4|10400.4|0
1634206500000|2021-10-14 10:15:00|10424.9|10399.9|10419.5|10404.5|10424.9|10404.5|10418.9|10399.9|2
1634206510000|2021-10-14 10:15:10|10418.9|10403.9|10418.9|10403.9|10418.9|10403.9|10418.9|10403.9|0
1634206520000|2021-10-14 10:15:20|10423.5|10398.5|10423.5|10398.5|10423.5|10398.5|10423.5|10398.5|0
1634206530000|2021-10-14 10:15:30|10422.9|10397.9|10422.9|10397.9|10422.9|10397.9|10422.9|10397.9|0
1634206560000|2021-10-14 10:16:00|10423.2|10398.2|10422.7|10397.7|10423.2|10398.2|10422.7|10397.7|0
1634206620000|2021-10-14 10:17:00|10422.5|10407.5|10422.4|10397.4|10422.6|10407.5|10422.4|10397.4|0
1634206650000|2021-10-14 10:17:30|10422.1|10397.1|10422.1|10397.1|10422.1|10397.1|10422.1|10397.1|0
1634206660000|2021-10-14 10:17:40|10417.6|10402.6|10417.6|10402.6|10417.6|10402.6|10417.6|10402.6|0
1634206680000|2021-10-14 10:18:00|10418.2|10403.2|10418.1|10403.1|10418.2|10403.2|10418.1|10403.1|0
1634206690000|2021-10-14 10:18:10|10419.1|10404.1|10421.1|10406.1|10421.1|10406.1|10419.1|10404.1|0
1634206740000|2021-10-14 10:19:00|10418.1|10403.1|10418.4|10403.4|10418.6|10403.6|10418.1|10403.1|0
1634206750000|2021-10-14 10:19:10|10418.1|10403.1|10418.1|10403.1|10418.1|10403.1|10418.1|10403.1|0
1634206780000|2021-10-14 10:19:40|10418.6|10403.6|10418.6|10403.6|10418.6|10403.6|10418.6|10403.6|0
1634206800000|2021-10-14 10:20:00|10418.7|10403.7|10418.1|10403.1|10418.7|10403.7|10418.1|10403.1|0
1634206810000|2021-10-14 10:20:10|10418.4|10403.4|10419.1|10404.1|10419.1|10404.1|10418.4|10403.4|0
1634206820000|2021-10-14 10:20:20|10419.6|10404.6|10419.6|10404.6|10419.6|10404.6|10419.6|10404.6|2
1634206940000|2021-10-14 10:22:20|10417.3|10402.3|10421.4|10396.4|10421.4|10402.3|10417.3|10396.4|4
1634206950000|2021-10-14 10:22:30|10421.7|10396.7|10421.7|10396.7|10421.7|10396.7|10421.7|10396.7|0
1634206960000|2021-10-14 10:22:40|10422.1|10397.1|10422.1|10397.1|10422.1|10397.1|10422.1|10397.1|0
1634207020000|2021-10-14 10:23:40|10421.7|10396.7|10421.7|10396.7|10421.7|10396.7|10421.7|10396.7|0
1634207070000|2021-10-14 10:24:30|10415.9|10400.9|10414.4|10399.4|10415.9|10400.9|10414.4|10399.4|0
1634207080000|2021-10-14 10:24:40|10414.1|10399.1|10414.1|10399.1|10414.1|10399.1|10414.1|10399.1|0
1634207160000|2021-10-14 10:26:00|10416.1|10401.1|10417.6|10402.6|10417.6|10402.6|10416.1|10401.1|0
1634207170000|2021-10-14 10:26:10|10420.6|10405.6|10420.6|10405.6|10420.6|10405.6|10420.6|10405.6|0
1634207260000|2021-10-14 10:27:40|10419.3|10404.3|10419.3|10404.3|10419.3|10404.3|10419.3|10404.3|11
1634207280000|2021-10-14 10:28:00|||||||||11
1634207370000|2021-10-14 10:29:30|10418.6|10403.6|10418.6|10403.6|10418.6|10403.6|10418.6|10403.6|0
1634207410000|2021-10-14 10:30:10|10418.3|10403.3|10418.3|10403.3|10418.3|10403.3|10418.3|10403.3|0
1634207460000|2021-10-14 10:31:00|10418.6|10403.6|10418.6|10403.6|10418.6|10403.6|10418.6|10403.6|0
1634207470000|2021-10-14 10:31:10|10418.3|10403.3|10418.3|10403.3|10418.3|10403.3|10418.3|10403.3|0
1634207500000|2021-10-14 10:31:40|10418|10403|10418|10403|10418|10403|10418|10403|0
1634207540000|2021-10-14 10:32:20|10417.9|10402.9|10417.9|10402.9|10417.9|10402.9|10417.9|10402.9|1
1634207560000|2021-10-14 10:32:40|10418.3|10403.3|10419.1|10404.1|10419.4|10404.4|10418.1|10403.1|0
1634207580000|2021-10-14 10:33:00|10418.8|10403.8|10418.8|10403.8|10418.8|10403.8|10418.8|10403.8|0
1634207590000|2021-10-14 10:33:10|10417.8|10402.8|10417.6|10402.6|10417.8|10402.8|10417.6|10402.6|1
1634207600000|2021-10-14 10:33:20|10417.8|10402.8|10417|10402|10417.8|10402.8|10417|10402|0
1634207610000|2021-10-14 10:33:30|10417.3|10402.3|10417.3|10402.3|10417.3|10402.3|10417.3|10402.3|0
1634207820000|2021-10-14 10:37:00|10416.8|10401.8|10416.8|10401.8|10416.8|10401.8|10416.8|10401.8|0
1634207880000|2021-10-14 10:38:00|10416|10401|10416|10401|10416|10401|10416|10401|0
1634207940000|2021-10-14 10:39:00|10415.8|10400.8|10415.5|10400.5|10415.8|10400.8|10415.5|10400.5|0
1634207950000|2021-10-14 10:39:10|10415.6|10400.6|10416.3|10401.3|10416.3|10401.3|10415.6|10400.6|0
1634208000000|2021-10-14 10:40:00|10415.8|10400.8|10415.8|10400.8|10415.8|10400.8|10415.8|10400.8|0
1634208010000|2021-10-14 10:40:10|10415.5|10400.5|10415.5|10400.5|10415.5|10400.5|10415.5|10400.5|0
1634208060000|2021-10-14 10:41:00|10415.3|10400.3|10415|10400|10415.3|10400.3|10415|10400|0
1634208070000|2021-10-14 10:41:10|10415.5|10400.5|10416.5|10401.5|10416.5|10401.5|10415.5|10400.5|3
1634208090000|2021-10-14 10:41:30|10418.4|10403.4|10421.1|10406.1|10421.1|10406.1|10418.4|10403.4|1
1634208120000|2021-10-14 10:42:00|10422|10407|10422|10407|10422|10407|10422|10407|10
1634208160000|2021-10-14 10:42:40|10422.5|10407.5|10422.5|10407.5|10422.5|10407.5|10422.5|10407.5|0
1634208180000|2021-10-14 10:43:00|10423|10408|10423|10408|10423|10408|10423|10408|0
1634208190000|2021-10-14 10:43:10|10423.1|10408.1|10423.5|10408.5|10423.5|10408.5|10423.1|10408.1|0
1634208200000|2021-10-14 10:43:20|||||||||1
1634208260000|2021-10-14 10:44:20|||||||||1
1634208280000|2021-10-14 10:44:40|10424|10409|10424|10409|10424|10409|10424|10409|1
1634208320000|2021-10-14 10:45:20|||||||||1
1634208330000|2021-10-14 10:45:30|||||||||1
1634208360000|2021-10-14 10:46:00|||||||||1
1634208390000|2021-10-14 10:46:30|10426|10411|10430|10415|10430|10415|10426|10411|3
1634208400000|2021-10-14 10:46:40|10427|10412|10434.5|10419.5|10434.5|10419.5|10427|10412|1
1634208410000|2021-10-14 10:46:50|10434.6|10419.6|10441.6|10416.6|10441.6|10419.6|10434.6|10416.1|3
1634208420000|2021-10-14 10:47:00|10442.8|10417.8|10438.8|10423.8|10442.8|10423.8|10438.8|10417.8|0
1634208430000|2021-10-14 10:47:10|10439.3|10424.3|10440.8|10425.8|10440.8|10425.8|10439.3|10424.3|1
1634208450000|2021-10-14 10:47:30|10441.8|10426.8|10441.8|10426.8|10441.8|10426.8|10441.8|10426.8|0
1634208460000|2021-10-14 10:47:40|10441.3|10426.3|10441.3|10426.3|10441.5|10426.5|10441.3|10426.3|3
1634208490000|2021-10-14 10:48:10|10441.5|10426.5|10441.5|10426.5|10441.5|10426.5|10441.5|10426.5|1
1634208600000|2021-10-14 10:50:00|10441.3|10426.3|10441.3|10426.3|10441.3|10426.3|10441.3|10426.3|0
1634208630000|2021-10-14 10:50:30|10441.6|10426.6|10441.6|10426.6|10441.6|10426.6|10441.6|10426.6|0
1634208650000|2021-10-14 10:50:50|10442|10427|10442.8|10427.8|10442.8|10427.8|10442|10427|4
1634208660000|2021-10-14 10:51:00|10443.5|10428.5|10443.5|10428.5|10443.5|10428.5|10443.5|10428.5|0
1634208680000|2021-10-14 10:51:20|10443.6|10428.6|10443.6|10428.6|10443.6|10428.6|10443.6|10428.6|1
1634208700000|2021-10-14 10:51:40|10444|10429|10444.6|10429.6|10444.6|10429.6|10444|10429|0
1634208720000|2021-10-14 10:52:00|10444.8|10429.8|10445.1|10430.1|10445.1|10430.1|10444.8|10429.8|0
1634208730000|2021-10-14 10:52:10|10445.5|10430.5|10445.5|10430.5|10445.5|10430.5|10445.5|10430.5|0
1634208800000|2021-10-14 10:53:20|10444.8|10429.8|10445|10430|10445|10430|10444.8|10429.8|13
1634208830000|2021-10-14 10:53:50|||||||||1
1634208840000|2021-10-14 10:54:00|||||||||2
1634208980000|2021-10-14 10:56:20|10445.3|10430.3|10445.5|10430.5|10445.5|10430.5|10445.3|10430.3|1
1634209000000|2021-10-14 10:56:40|||||||||1
1634209010000|2021-10-14 10:56:50|||||||||1
1634209080000|2021-10-14 10:58:00|10445|10430|10445|10430|10445|10430|10445|10430|0
1634209140000|2021-10-14 10:59:00|10445.5|10430.5|10445|10430|10445.5|10430.5|10444.5|10429.5|1
1634209150000|2021-10-14 10:59:10|10446|10431|10446|10431|10446|10431|10446|10431|0
1634209180000|2021-10-14 10:59:40|10457.6|10442.6|10457.6|10442.6|10457.6|10442.6|10457.6|10442.6|6
1634209200000|2021-10-14 11:00:00|10458.3|10443.3|10459.6|10444.6|10459.6|10444.6|10458.3|10443.3|0
1634209220000|2021-10-14 11:00:20|10458|10443|10459|10444|10459|10444|10458|10443|1
1634209250000|2021-10-14 11:00:50|10459.6|10444.6|10461.3|10446.3|10461.3|10446.3|10459.6|10444.6|1
1634209260000|2021-10-14 11:01:00|10460.7|10445.7|10460.5|10445.5|10460.7|10445.7|10460.2|10445.2|0
1634209270000|2021-10-14 11:01:10|10460.7|10445.7|10460.5|10445.5|10460.7|10445.7|10460.2|10445.2|0
1634209280000|2021-10-14 11:01:20|10460|10445|10462.7|10447.7|10462.7|10447.7|10460|10445|0
1634209290000|2021-10-14 11:01:30|10463.5|10448.5|10463|10448|10463.5|10448.5|10463|10448|0
1634209310000|2021-10-14 11:01:50|10463.5|10448.5|10465.3|10450.3|10465.3|10450.3|10463.5|10448.5|1
1634209320000|2021-10-14 11:02:00|10465|10450|10465.8|10450.8|10465.8|10450.8|10465|10450|1
1634209330000|2021-10-14 11:02:10|10471.7|10456.7|10475.7|10460.7|10475.7|10460.7|10471.7|10456.7|9
1634209350000|2021-10-14 11:02:30|10476|10461|10477.2|10462.2|10477.2|10462.2|10476|10461|0
1634209380000|2021-10-14 11:03:00|10477|10462|10477|10462|10477|10462|10477|10462|0
1634209440000|2021-10-14 11:04:00|10476.7|10461.7|10475.5|10460.5|10476.7|10461.7|10475.5|10460.5|0
1634209460000|2021-10-14 11:04:20|10476.5|10461.5|10476|10461|10476.5|10461.5|10476|10461|0
1634209470000|2021-10-14 11:04:30|10475.6|10460.6|10475.6|10460.6|10475.6|10460.6|10475.6|10460.6|1
1634209480000|2021-10-14 11:04:40|10475.3|10460.3|10475.3|10460.3|10475.3|10460.3|10475.3|10460.3|0
1634209500000|2021-10-14 11:05:00|10474.8|10459.8|10474.8|10459.8|10474.8|10459.8|10474.8|10459.8|0
1634209560000|2021-10-14 11:06:00|10475|10460|10475|10460|10475|10460|10475|10460|0
1634209570000|2021-10-14 11:06:10|10474.3|10459.3|10474.3|10459.3|10474.3|10459.3|10474.3|10459.3|0
1634209580000|2021-10-14 11:06:20|10475.3|10460.3|10475.3|10460.3|10475.3|10460.3|10475.3|10460.3|1
1634209590000|2021-10-14 11:06:30|10477|10462|10477|10462|10477|10462|10477|10462|3
1634209600000|2021-10-14 11:06:40|10476.3|10461.3|10477.8|10462.8|10477.8|10462.8|10476.3|10461.3|1
1634209610000|2021-10-14 11:06:50|10481.5|10466.5|10482.5|10467.5|10482.5|10467.5|10481.5|10466.5|5
1634209620000|2021-10-14 11:07:00|10481.5|10466.5|10478.3|10463.3|10481.5|10466.5|10477.5|10462.5|7
1634209630000|2021-10-14 11:07:10|10477.4|10462.4|10475.8|10460.8|10477.4|10462.4|10475.3|10460.3|0
1634209640000|2021-10-14 11:07:20|10475.6|10460.6|10491|10476|10491|10476|10475|10460|38
1634209650000|2021-10-14 11:07:30|10490.8|10475.8|10490.5|10475.5|10490.8|10475.8|10490.5|10475.5|0
1634209660000|2021-10-14 11:07:40|10490.3|10475.3|10490.2|10475.2|10490.3|10475.3|10490.2|10475.2|1
1634209680000|2021-10-14 11:08:00|10490.5|10475.5|10490.5|10475.5|10490.5|10475.5|10490.5|10475.5|0
1634209690000|2021-10-14 11:08:10|10490.8|10475.8|10490.8|10475.8|10490.8|10475.8|10490.8|10475.8|0
1634209740000|2021-10-14 11:09:00|10490.6|10475.6|10490.3|10475.3|10490.6|10475.6|10490.3|10475.3|0
1634209780000|2021-10-14 11:09:40|||||||||1
1634209800000|2021-10-14 11:10:00|10490.5|10475.5|10490.2|10475.2|10490.5|10475.5|10490.2|10475.2|0
1634209810000|2021-10-14 11:10:10|10490.8|10475.8|10490.8|10475.8|10490.8|10475.8|10490.8|10475.8|0
1634209870000|2021-10-14 11:11:10|10490.5|10475.5|10489.8|10474.8|10490.5|10475.5|10489.8|10474.8|0
1634209910000|2021-10-14 11:11:50|10488.8|10473.8|10488.8|10473.8|10488.8|10473.8|10488.8|10473.8|2
1634209920000|2021-10-14 11:12:00|10486.6|10471.6|10484.8|10469.8|10486.6|10471.6|10484.8|10469.8|1
1634209940000|2021-10-14 11:12:20|10485.2|10470.2|10485.3|10470.3|10485.3|10470.3|10485.2|10470.2|4
1634209980000|2021-10-14 11:13:00|10483.3|10468.3|10481.2|10466.2|10483.3|10468.3|10481.2|10466.2|2
1634209990000|2021-10-14 11:13:10|10482.8|10457.8|10475.8|10460.8|10482.8|10461.5|10475.8|10457.8|0
1634210000000|2021-10-14 11:13:20|10473.3|10458.3|10472.5|10457.5|10473.3|10458.3|10472.5|10457.5|8
1634210010000|2021-10-14 11:13:30|10472.2|10457.2|10473|10458|10473|10458|10472.2|10457.2|2
1634210090000|2021-10-14 11:14:50|10472|10457|10476.5|10451.5|10476.5|10457|10472|10451.5|2
1634210130000|2021-10-14 11:15:30|10476.8|10451.8|10471|10456|10476.8|10456.7|10471|10451.8|0
1634210160000|2021-10-14 11:16:00|10470.8|10455.8|10470.8|10455.8|10470.8|10455.8|10470.8|10455.8|0
1634210180000|2021-10-14 11:16:20|10469.8|10454.8|10469.8|10454.8|10469.8|10454.8|10469.8|10454.8|0
1634210220000|2021-10-14 11:17:00|10469.7|10454.7|10469.3|10454.3|10469.7|10454.7|10469.3|10454.3|0
1634210270000|2021-10-14 11:17:50|||||||||4
1634210280000|2021-10-14 11:18:00|10468.5|10453.5|10464.5|10449.5|10468.5|10453.5|10464.5|10449.5|0
1634210290000|2021-10-14 11:18:10|10464|10449|10464|10449|10464|10449|10464|10449|0
1634210310000|2021-10-14 11:18:30|||||||||1
1634210330000|2021-10-14 11:18:50|10464.5|10449.5|10464.5|10449.5|10464.5|10449.5|10464.5|10449.5|1
1634210340000|2021-10-14 11:19:00|10464.3|10449.3|10464.5|10449.5|10464.5|10449.5|10464.3|10449.3|1
1634210350000|2021-10-14 11:19:10|10465|10450|10465|10450|10465|10450|10465|10450|2
1634210360000|2021-10-14 11:19:20|10466.5|10451.5|10466.8|10451.8|10466.8|10451.8|10466.3|10451.3|0
1634210370000|2021-10-14 11:19:30|||||||||3
1634210400000|2021-10-14 11:20:00|10463.6|10448.6|10466.8|10451.8|10466.8|10451.8|10463.6|10448.6|1
1634210550000|2021-10-14 11:22:30|||||||||1
1634210680000|2021-10-14 11:24:40|10467.1|10452.1|10467.5|10452.5|10467.5|10452.5|10467.1|10452.1|1
1634210700000|2021-10-14 11:25:00|10467.3|10452.3|10467.3|10452.3|10467.3|10452.3|10467.3|10452.3|0
1634210720000|2021-10-14 11:25:20|10466.8|10451.8|10466.8|10451.8|10466.8|10451.8|10466.8|10451.8|0
1634210760000|2021-10-14 11:26:00|10466.3|10451.3|10466.3|10451.3|10466.3|10451.3|10466.3|10451.3|0
1634210820000|2021-10-14 11:27:00|10465.8|10450.8|10465.8|10450.8|10465.8|10450.8|10465.8|10450.8|0
1634210850000|2021-10-14 11:27:30|10466.8|10451.8|10467|10452|10467|10452|10466.8|10451.8|2
1634210860000|2021-10-14 11:27:40|10466.7|10451.7|10466.7|10451.7|10466.7|10451.7|10466.7|10451.7|2
1634211030000|2021-10-14 11:30:30|10464.8|10449.8|10464.8|10449.8|10464.8|10449.8|10464.8|10449.8|0
1634211050000|2021-10-14 11:30:50|10463.9|10448.9|10463.3|10448.3|10463.9|10448.9|10463.3|10448.3|1
1634211060000|2021-10-14 11:31:00|10463|10448|10457.7|10442.7|10463|10448|10457.7|10442.7|5
1634211070000|2021-10-14 11:31:10|10453.3|10438.3|10449.9|10434.9|10453.3|10438.3|10449.9|10434.9|1
1634211080000|2021-10-14 11:31:20|10448.1|10433.1|10448.1|10433.1|10448.1|10433.1|10448.1|10433.1|0
1634211090000|2021-10-14 11:31:30|10448|10433|10446.5|10431.5|10448|10433|10446.5|10431.5|0
1634211110000|2021-10-14 11:31:50|10444.5|10429.5|10444.5|10429.5|10444.5|10429.5|10444.5|10429.5|0
1634211150000|2021-10-14 11:32:30|10444.2|10429.2|10444.2|10429.2|10444.2|10429.2|10444.2|10429.2|2
1634211180000|2021-10-14 11:33:00|10445.7|10430.7|10444.8|10429.8|10445.7|10430.7|10444.8|10429.8|2
1634211290000|2021-10-14 11:34:50|10444.7|10429.7|10444.2|10429.2|10444.8|10429.8|10444.2|10429.2|1
1634211300000|2021-10-14 11:35:00|10443.3|10428.3|10441.3|10426.3|10443.3|10428.3|10441.3|10426.3|0
1634211310000|2021-10-14 11:35:10|10441.7|10426.7|10441.8|10426.8|10441.8|10426.8|10441.5|10426.5|0
1634211320000|2021-10-14 11:35:20|10441.3|10426.3|10441|10426|10441.3|10426.3|10441|10426|0
1634211330000|2021-10-14 11:35:30|10441.2|10426.2|10441.5|10426.5|10441.5|10426.5|10441.2|10426.2|1
1634211340000|2021-10-14 11:35:40|10442.5|10427.5|10442|10427|10442.5|10427.5|10442|10427|0
1634211350000|2021-10-14 11:35:50|10442.5|10427.5|10442.5|10427.5|10442.5|10427.5|10442.5|10427.5|1
1634211360000|2021-10-14 11:36:00|10442.3|10427.3|10442|10427|10442.3|10427.3|10442|10427|0
1634211390000|2021-10-14 11:36:30|10442.3|10427.3|10443|10428|10443|10428|10442.3|10427.3|0
1634211420000|2021-10-14 11:37:00|10442.6|10427.6|10442.5|10427.5|10442.6|10427.6|10442|10427|0
1634211470000|2021-10-14 11:37:50|10440.9|10425.9|10440.9|10425.9|10440.9|10425.9|10440.9|10425.9|6
1634211480000|2021-10-14 11:38:00|10440.5|10425.5|10440.5|10425.5|10440.5|10425.5|10440.5|10425.5|0
1634211500000|2021-10-14 11:38:20|||||||||2
1634211510000|2021-10-14 11:38:30|10439.5|10424.5|10442|10427|10442|10427|10439.2|10424.2|2
1634211520000|2021-10-14 11:38:40|10441|10426|10439.5|10424.5|10441|10426|10439.5|10424.5|11
1634211530000|2021-10-14 11:38:50|10438.4|10423.4|10438.6|10423.6|10438.6|10423.6|10438.4|10423.4|0
1634211540000|2021-10-14 11:39:00|10439.5|10424.5|10442.9|10427.9|10443.4|10428.4|10439.5|10424.5|3
1634211550000|2021-10-14 11:39:10|10444|10429|10449.6|10434.6|10449.6|10434.6|10443.4|10428.4|4
1634211570000|2021-10-14 11:39:30|10449.9|10434.9|10449.9|10434.9|10449.9|10434.9|10449.9|10434.9|0
1634211580000|2021-10-14 11:39:40|10448.9|10433.9|10448.9|10433.9|10448.9|10433.9|10448.9|10433.9|0
1634211590000|2021-10-14 11:39:50|10449.2|10434.2|10449.9|10434.9|10449.9|10434.9|10449.2|10434.2|0
1634211600000|2021-10-14 11:40:00|10449.7|10434.7|10449.7|10434.7|10449.7|10434.7|10449.7|10434.7|0
1634211610000|2021-10-14 11:40:10|10449.4|10434.4|10449.4|10434.4|10449.4|10434.4|10449.4|10434.4|0
1634211700000|2021-10-14 11:41:40|10447.4|10432.4|10444|10429|10447.4|10432.4|10443.7|10428.7|2
1634211710000|2021-10-14 11:41:50|10444.5|10429.5|10444.5|10429.5|10444.5|10429.5|10444.5|10429.5|0
1634211730000|2021-10-14 11:42:10|10450.8|10413.3|10444.7|10419.7|10450.8|10419.7|10444.7|10413.3|1
1634211750000|2021-10-14 11:42:30|10445|10420|10445.6|10408.1|10445.6|10420|10444.5|10408.1|3
1634211760000|2021-10-14 11:42:40|10446.3|10408.8|10445.9|10408.4|10447.6|10410.1|10445.6|10408.1|0
1634211780000|2021-10-14 11:43:00|10445.6|10408.1|10431.7|10416.7|10445.9|10416.7|10431.7|10408.1|2
1634211790000|2021-10-14 11:43:10|10433|10418|10431.7|10416.7|10433|10418|10431.7|10416.7|2
1634211800000|2021-10-14 11:43:20|10431|10416|10431|10416|10431|10416|10431|10416|0
1634211820000|2021-10-14 11:43:40|10430.8|10415.8|10430.5|10415.5|10430.8|10415.8|10430.5|10415.5|0
1634211830000|2021-10-14 11:43:50|10431|10416|10421.3|10406.3|10431.3|10416.3|10421.3|10402.2|3
1634211840000|2021-10-14 11:44:00|10418.3|10403.3|10418.3|10403.3|10418.3|10403.3|10418.3|10403.3|0
1634211850000|2021-10-14 11:44:10|10420.8|10405.8|10421.2|10406.2|10421.2|10406.2|10420.8|10405.8|2
1634211860000|2021-10-14 11:44:20|10422.2|10407.2|10423.3|10408.3|10423.3|10408.3|10422.2|10407.2|0
1634211870000|2021-10-14 11:44:30|10424.3|10409.3|10425|10410|10425|10410|10424.3|10409.3|1
1634211880000|2021-10-14 11:44:40|10425.2|10410.2|10425.3|10410.3|10425.3|10410.3|10425.2|10410.2|0
1634211900000|2021-10-14 11:45:00|10425.2|10410.2|10424.8|10409.8|10425.2|10410.2|10424.8|10409.8|0
1634211910000|2021-10-14 11:45:10|10425|10410|10424.8|10409.8|10425|10410|10424.7|10409.7|1
1634211920000|2021-10-14 11:45:20|10425.3|10410.3|10425.3|10410.3|10425.3|10410.3|10425.3|10410.3|0
1634211930000|2021-10-14 11:45:30|10425.5|10410.5|10425.8|10410.8|10425.8|10410.8|10425.5|10410.5|0
1634211950000|2021-10-14 11:45:50|10426.2|10411.2|10426.8|10411.8|10426.8|10411.8|10426.2|10411.2|0
1634211990000|2021-10-14 11:46:30|10426.5|10411.5|10427|10412|10427|10412|10426.5|10411.5|0
1634212000000|2021-10-14 11:46:40|10426.5|10411.5|10425.2|10410.2|10426.5|10411.5|10425.2|10410.2|1
1634212020000|2021-10-14 11:47:00|10426.7|10411.7|10431.7|10416.7|10431.7|10416.7|10426.7|10411.7|2
1634212040000|2021-10-14 11:47:20|10432.2|10417.2|10431.7|10416.7|10432.2|10417.2|10431.7|10416.7|0
1634212060000|2021-10-14 11:47:40|10430.2|10415.2|10429.7|10414.7|10430.2|10415.2|10429.7|10414.7|3
1634212070000|2021-10-14 11:47:50|10433.8|10418.8|10429.2|10414.2|10433.8|10418.8|10429.2|10414.2|3
1634212080000|2021-10-14 11:48:00|10428.8|10413.8|10428.8|10413.8|10428.8|10413.8|10428.8|10413.8|0
1634212100000|2021-10-14 11:48:20|10431|10416|10431|10416|10431|10416|10431|10416|0
1634212110000|2021-10-14 11:48:30|10431.2|10416.2|10431.2|10416.2|10431.2|10416.2|10431.2|10416.2|0
1634212130000|2021-10-14 11:48:50|10431.3|10416.3|10431.2|10416.2|10431.7|10416.7|10431.2|10416.2|0
1634212140000|2021-10-14 11:49:00|10431.7|10416.7|10431.7|10416.7|10431.7|10416.7|10431.7|10416.7|1
1634212150000|2021-10-14 11:49:10|10434.1|10419.1|10431.3|10416.3|10434.1|10419.1|10431.3|10416.3|0
1634212160000|2021-10-14 11:49:20|10431.5|10416.5|10430.7|10415.7|10431.5|10416.5|10430.7|10415.7|0
1634212170000|2021-10-14 11:49:30|10430.8|10415.8|10431|10416|10431.5|10416.5|10430.8|10415.8|0
1634212190000|2021-10-14 11:49:50|10431.2|10416.2|10428.8|10413.8|10431.2|10416.2|10428.8|10413.8|2
1634212200000|2021-10-14 11:50:00|10428.5|10413.5|10427.3|10412.3|10428.5|10413.5|10427.3|10412.3|0
1634212270000|2021-10-14 11:51:10|||||||||1
1634212320000|2021-10-14 11:52:00|10425.9|10410.9|10425.9|10410.9|10425.9|10410.9|10425.9|10410.9|1
1634212330000|2021-10-14 11:52:10|10425.8|10410.8|10425.1|10410.1|10425.8|10410.8|10425.1|10410.1|0
1634212340000|2021-10-14 11:52:20|10424.6|10409.6|10424.6|10409.6|10424.6|10409.6|10424.6|10409.6|0
1634212550000|2021-10-14 11:55:50|10424.4|10409.4|10424.4|10409.4|10424.4|10409.4|10424.4|10409.4|3
1634212560000|2021-10-14 11:56:00|10423.9|10408.9|10423.4|10408.4|10423.9|10408.9|10423.4|10408.4|1
1634212570000|2021-10-14 11:56:10|||||||||1
1634212620000|2021-10-14 11:57:00|10422.9|10407.9|10422.7|10407.7|10423.4|10408.4|10422.7|10407.7|0
1634212630000|2021-10-14 11:57:10|10422.4|10407.4|10422.4|10407.4|10422.4|10407.4|10422.4|10407.4|1
1634212640000|2021-10-14 11:57:20|10422.6|10407.6|10422.4|10407.4|10422.6|10407.6|10422.4|10407.4|0
1634212720000|2021-10-14 11:58:40|10421.9|10406.9|10421.9|10406.9|10421.9|10406.9|10421.9|10406.9|0
1634212730000|2021-10-14 11:58:50|||||||||3
1634212790000|2021-10-14 11:59:50|||||||||1
1634212800000|2021-10-14 12:00:00|10421.6|10406.6|10419.4|10404.4|10421.6|10406.6|10419.4|10404.4|12
1634212810000|2021-10-14 12:00:10|10418.6|10403.6|10411.3|10396.3|10418.6|10403.6|10411.3|10396.3|3
1634212820000|2021-10-14 12:00:20|10411.4|10396.4|10414.1|10399.1|10414.1|10399.1|10411.4|10396.4|1
1634212830000|2021-10-14 12:00:30|10413.8|10398.8|10413.3|10398.3|10413.8|10398.8|10413.3|10398.3|1
1634212840000|2021-10-14 12:00:40|10413.8|10398.8|10413.8|10398.8|10413.8|10398.8|10413.8|10398.8|0
1634212850000|2021-10-14 12:00:50|10413.6|10398.6|10413.3|10398.3|10413.6|10398.6|10413.3|10398.3|0
1634212860000|2021-10-14 12:01:00|10411.8|10396.8|10411.8|10396.8|10411.8|10396.8|10411.8|10396.8|0
1634212870000|2021-10-14 12:01:10|10411.6|10396.6|10411.3|10396.3|10411.6|10396.6|10411.3|10396.3|0
1634212890000|2021-10-14 12:01:30|10410.8|10395.8|10409.8|10394.8|10411.3|10396.3|10409.8|10394.8|1
1634212930000|2021-10-14 12:02:10|10410.3|10395.3|10410.3|10395.3|10410.3|10395.3|10410.3|10395.3|1
1634212940000|2021-10-14 12:02:20|||||||||1
1634212950000|2021-10-14 12:02:30|10411.3|10396.3|10412.6|10397.6|10412.6|10397.6|10411.3|10396.3|3
1634212960000|2021-10-14 12:02:40|10412.3|10397.3|10412.3|10397.3|10412.3|10397.3|10412.3|10397.3|0
1634212990000|2021-10-14 12:03:10|10412.8|10397.8|10413.8|10398.8|10413.8|10398.8|10412.8|10397.8|0
1634213000000|2021-10-14 12:03:20|10402.6|10387.6|10399.3|10384.3|10402.6|10387.6|10399.3|10384.3|27
1634213010000|2021-10-14 12:03:30|10399.6|10384.6|10399.6|10384.6|10399.6|10384.6|10399.6|10384.6|5
1634213020000|2021-10-14 12:03:40|||||||||1
1634213030000|2021-10-14 12:03:50|10399.8|10384.8|10399.8|10384.8|10399.8|10384.8|10399.8|10384.8|0
1634213040000|2021-10-14 12:04:00|10399.4|10384.4|10399.4|10384.4|10399.4|10384.4|10399.4|10384.4|0
1634213050000|2021-10-14 12:04:10|||||||||1
1634213070000|2021-10-14 12:04:30|10399.1|10384.1|10398.8|10383.8|10399.1|10384.1|10398.8|10383.8|0
1634213090000|2021-10-14 12:04:50|||||||||1
1634213110000|2021-10-14 12:05:10|10398.6|10383.6|10388.6|10373.6|10398.6|10383.6|10388.6|10373.6|14
1634213120000|2021-10-14 12:05:20|10387.8|10372.8|10387.6|10372.6|10387.8|10372.8|10387.3|10372.3|2
1634213130000|2021-10-14 12:05:30|10387.3|10372.3|10386.3|10371.3|10387.3|10372.3|10386.3|10371.3|2
1634213140000|2021-10-14 12:05:40|10385.8|10370.8|10385.6|10370.6|10385.8|10370.8|10385.6|10370.6|1
1634213150000|2021-10-14 12:05:50|10384.3|10369.3|10378.8|10363.8|10384.3|10369.3|10378.8|10363.8|4
1634213160000|2021-10-14 12:06:00|10378.4|10363.4|10383.9|10368.9|10384.3|10369.3|10377.8|10362.8|8
1634213170000|2021-10-14 12:06:10|10383.4|10368.4|10383.8|10368.8|10383.8|10368.8|10383.3|10368.3|0
1634213190000|2021-10-14 12:06:30|10381.8|10366.8|10381.8|10366.8|10381.8|10366.8|10381.8|10366.8|2
1634213200000|2021-10-14 12:06:40|10381.6|10366.6|10380.3|10365.3|10381.6|10366.6|10380.3|10365.3|3
1634213210000|2021-10-14 12:06:50|10379|10364|10379|10364|10379|10364|10379|10364|4
1634213220000|2021-10-14 12:07:00|10380.3|10365.3|10380.3|10365.3|10380.6|10365.6|10380.3|10365.3|3
1634213230000|2021-10-14 12:07:10|10380.9|10365.9|10381.3|10366.3|10381.3|10366.3|10380.9|10365.9|6
1634213280000|2021-10-14 12:08:00|10380.3|10365.3|10378.3|10363.3|10380.3|10365.3|10378.3|10363.3|5
1634213290000|2021-10-14 12:08:10|10377.3|10362.3|10375.6|10360.6|10377.3|10362.3|10375.6|10360.6|3
1634213300000|2021-10-14 12:08:20|10375.3|10360.3|10376.8|10361.8|10376.8|10361.8|10375.3|10360.3|11
1634213310000|2021-10-14 12:08:30|10377.1|10362.1|10377.1|10362.1|10377.1|10362.1|10377.1|10362.1|0
1634213320000|2021-10-14 12:08:40|10378.4|10363.4|10380.4|10365.4|10380.4|10365.4|10378.4|10363.4|4
1634213340000|2021-10-14 12:09:00|10379.5|10364.5|10379.5|10364.5|10379.5|10364.5|10379.5|10364.5|0
1634213350000|2021-10-14 12:09:10|10379.1|10364.1|10379.1|10364.1|10379.1|10364.1|10379.1|10364.1|0
1634213360000|2021-10-14 12:09:20|10379.5|10364.5|10379.8|10364.8|10379.8|10364.8|10379.5|10364.5|3
1634213370000|2021-10-14 12:09:30|10388.2|10363.2|10388.2|10363.2|10388.2|10363.2|10388.2|10363.2|2
1634213380000|2021-10-14 12:09:40|10385.8|10370.8|10387.8|10372.8|10387.8|10372.8|10385.8|10370.8|0
1634213390000|2021-10-14 12:09:50|10388.3|10373.3|10387.8|10372.8|10388.3|10373.3|10387.8|10372.8|1
1634213400000|2021-10-14 12:10:00|10393.8|10378.8|10398|10383|10399|10384|10393.8|10378.8|2
1634213420000|2021-10-14 12:10:20|10398.3|10383.3|10399|10384|10399|10384|10398.3|10383.3|0
1634213440000|2021-10-14 12:10:40|10398.6|10383.6|10397.9|10382.9|10398.6|10383.6|10397.6|10382.6|1
1634213450000|2021-10-14 12:10:50|10398.1|10383.1|10398.9|10383.9|10400.1|10385.1|10398.1|10383.1|2
1634213460000|2021-10-14 12:11:00|10396.3|10381.3|10397.6|10382.6|10397.6|10382.6|10396.3|10381.3|0
1634213470000|2021-10-14 12:11:10|10398.1|10383.1|10399.4|10384.4|10399.4|10384.4|10398.1|10383.1|2
1634213480000|2021-10-14 12:11:20|10399.1|10384.1|10403.1|10388.1|10403.8|10388.8|10399.1|10384.1|2
1634213490000|2021-10-14 12:11:30|10403.5|10388.5|10397.1|10382.1|10404.8|10389.8|10396.6|10381.6|3
1634213500000|2021-10-14 12:11:40|10397.6|10382.6|10399.4|10384.4|10399.6|10384.6|10397.6|10382.6|1
1634213510000|2021-10-14 12:11:50|10400.1|10385.1|10400.4|10385.4|10400.4|10385.4|10400.1|10385.1|2
1634213540000|2021-10-14 12:12:20|10395.6|10380.6|10395.6|10380.6|10395.6|10380.6|10395.6|10380.6|1
1634213550000|2021-10-14 12:12:30|10396.9|10381.9|10396.9|10381.9|10396.9|10381.9|10396.9|10381.9|1
1634213600000|2021-10-14 12:13:20|10396.3|10381.3|10397.3|10382.3|10397.3|10382.3|10396.3|10381.3|3
1634213610000|2021-10-14 12:13:30|10396.8|10381.8|10396.8|10381.8|10396.8|10381.8|10396.8|10381.8|1
1634213620000|2021-10-14 12:13:40|10396.6|10381.6|10396.6|10381.6|10396.6|10381.6|10396.6|10381.6|0
1634213640000|2021-10-14 12:14:00|10395.3|10380.3|10395.3|10380.3|10395.3|10380.3|10395.3|10380.3|0
1634213650000|2021-10-14 12:14:10|10399.5|10384.5|10403.8|10388.8|10403.8|10388.8|10399.5|10384.5|7
1634213660000|2021-10-14 12:14:20|10403.5|10388.5|10405|10390|10405|10390|10403.5|10388.5|2
1634213670000|2021-10-14 12:14:30|10406|10391|10406|10391|10406|10391|10406|10391|0
1634213700000|2021-10-14 12:15:00|10405.6|10390.6|10405.6|10390.6|10405.6|10390.6|10405.6|10390.6|0
1634213710000|2021-10-14 12:15:10|10406|10391|10406|10391|10406|10391|10406|10391|0
1634213740000|2021-10-14 12:15:40|10405.9|10390.9|10405.9|10390.9|10405.9|10390.9|10405.9|10390.9|0
1634213790000|2021-10-14 12:16:30|10405.6|10390.6|10405.3|10390.3|10405.6|10390.6|10405.3|10390.3|1
1634213890000|2021-10-14 12:18:10|||||||||4
1634213940000|2021-10-14 12:19:00|10406.4|10391.4|10396.9|10381.9|10406.4|10391.4|10396.9|10381.9|8
1634213950000|2021-10-14 12:19:10|||||||||1
1634213960000|2021-10-14 12:19:20|10395.9|10380.9|10397.4|10382.4|10397.9|10382.9|10395.9|10380.9|2
1634213990000|2021-10-14 12:19:50|10397.2|10382.2|10396.9|10381.9|10397.2|10382.2|10396.9|10381.9|1
1634214000000|2021-10-14 12:20:00|||||||||1
1634214010000|2021-10-14 12:20:10|10398.2|10383.2|10398.6|10383.6|10398.6|10383.6|10398.2|10383.2|1
1634214030000|2021-10-14 12:20:30|10399.2|10384.2|10396.9|10381.9|10399.2|10384.2|10396.9|10381.9|1
1634214040000|2021-10-14 12:20:40|10397.1|10382.1|10397.1|10382.1|10397.1|10382.1|10397.1|10382.1|2
1634214050000|2021-10-14 12:20:50|10397.4|10382.4|10399.9|10384.9|10399.9|10384.9|10396.4|10381.4|5
1634214060000|2021-10-14 12:21:00|10400.9|10385.9|10402.3|10387.3|10402.3|10387.3|10400.9|10385.9|3
1634214070000|2021-10-14 12:21:10|10401.9|10386.9|10401.9|10386.9|10401.9|10386.9|10401.9|10386.9|0
1634214120000|2021-10-14 12:22:00|||||||||1
1634214130000|2021-10-14 12:22:10|10403.9|10388.9|10406.8|10391.8|10406.8|10391.8|10403.9|10388.9|2
1634214140000|2021-10-14 12:22:20|10407.8|10392.8|10402.4|10387.4|10407.8|10392.8|10402.4|10387.4|3
1634214150000|2021-10-14 12:22:30|10402.8|10387.8|10400.1|10385.1|10402.8|10387.8|10398.4|10383.4|2
1634214170000|2021-10-14 12:22:50|10399.6|10384.6|10399.6|10384.6|10399.6|10384.6|10399.6|10384.6|0
1634214190000|2021-10-14 12:23:10|10399.4|10384.4|10399.1|10384.1|10399.4|10384.4|10399.1|10384.1|0
1634214210000|2021-10-14 12:23:30|10399.4|10384.4|10399.4|10384.4|10399.4|10384.4|10399.4|10384.4|0
1634214220000|2021-10-14 12:23:40|10398.9|10383.9|10398.9|10383.9|10398.9|10383.9|10398.9|10383.9|0
1634214230000|2021-10-14 12:23:50|10399.1|10384.1|10399.1|10384.1|10399.1|10384.1|10399.1|10384.1|1
1634214240000|2021-10-14 12:24:00|10400.9|10385.9|10400.9|10385.9|10400.9|10385.9|10400.9|10385.9|1
1634214260000|2021-10-14 12:24:20|10401.6|10386.6|10401.9|10386.9|10401.9|10386.9|10401.6|10386.6|2
1634214270000|2021-10-14 12:24:30|10400.5|10385.5|10401.6|10386.6|10401.6|10386.6|10399.1|10384.1|1
1634214280000|2021-10-14 12:24:40|10401.2|10386.2|10401.2|10386.2|10401.2|10386.2|10401.2|10386.2|0
1634214320000|2021-10-14 12:25:20|10401.4|10386.4|10401.4|10386.4|10401.4|10386.4|10401.4|10386.4|1
1634214330000|2021-10-14 12:25:30|10400.4|10385.4|10400.4|10385.4|10400.4|10385.4|10400.4|10385.4|0
1634214360000|2021-10-14 12:26:00|10400.8|10385.8|10400.8|10385.8|10400.8|10385.8|10400.8|10385.8|0
1634214380000|2021-10-14 12:26:20|10399.7|10384.7|10397.8|10382.8|10399.7|10384.7|10397.8|10382.8|0
1634214400000|2021-10-14 12:26:40|10395.8|10380.8|10394.6|10379.6|10395.8|10380.8|10394.6|10379.6|2
1634214410000|2021-10-14 12:26:50|10396.3|10381.3|10396.6|10381.6|10396.6|10381.6|10396.1|10381.1|2
1634214420000|2021-10-14 12:27:00|10396.3|10381.3|10396.3|10381.3|10396.3|10381.3|10396.3|10381.3|1
1634214430000|2021-10-14 12:27:10|10396.8|10381.8|10396.8|10381.8|10396.8|10381.8|10396.8|10381.8|0
1634214440000|2021-10-14 12:27:20|10396.9|10381.9|10396.8|10381.8|10396.9|10381.9|10396.8|10381.8|0
1634214470000|2021-10-14 12:27:50|10396.3|10381.3|10398.8|10383.8|10398.8|10383.8|10396.3|10381.3|2
1634214480000|2021-10-14 12:28:00|10398.6|10383.6|10398.8|10383.8|10398.9|10383.9|10398.6|10383.6|0
1634214510000|2021-10-14 12:28:30|||||||||1
1634214540000|2021-10-14 12:29:00|10399.3|10384.3|10399.3|10384.3|10399.3|10384.3|10399.3|10384.3|0
1634214550000|2021-10-14 12:29:10|10400.3|10385.3|10400.3|10385.3|10400.3|10385.3|10400.3|10385.3|1
1634214570000|2021-10-14 12:29:30|10399.9|10384.9|10398.3|10383.3|10399.9|10384.9|10398.3|10383.3|1
1634214590000|2021-10-14 12:29:50|10398.1|10383.1|10397.8|10382.8|10398.1|10383.1|10397.8|10382.8|0
1634214600000|2021-10-14 12:30:00|10397.3|10382.3|10400.6|10385.6|10400.6|10385.6|10397.3|10382.3|1
1634214610000|2021-10-14 12:30:10|10400.2|10385.2|10402.8|10387.8|10402.8|10387.8|10400.2|10385.2|1
1634214620000|2021-10-14 12:30:20|10402.2|10387.2|10401.2|10386.2|10402.2|10387.2|10401.2|10386.2|0
1634214630000|2021-10-14 12:30:30|10400.9|10385.9|10400.7|10385.7|10400.9|10385.9|10400.7|10385.7|0
1634214640000|2021-10-14 12:30:40|10400.2|10385.2|10400.6|10385.6|10400.6|10385.6|10400.2|10385.2|3
1634214650000|2021-10-14 12:30:50|10402.4|10387.4|10402.4|10387.4|10402.4|10387.4|10402.4|10387.4|1
1634214660000|2021-10-14 12:31:00|10402.6|10387.6|10411.3|10396.3|10411.3|10396.3|10402.6|10387.6|5
1634214670000|2021-10-14 12:31:10|10411.6|10396.6|10409.9|10394.9|10411.6|10396.6|10409.2|10394.2|3
1634214680000|2021-10-14 12:31:20|10401.1|10386.1|10398.1|10383.1|10401.1|10386.1|10398.1|10383.1|1
1634214690000|2021-10-14 12:31:30|10398.6|10383.6|10399.6|10384.6|10399.6|10384.6|10398.6|10383.6|2
1634214700000|2021-10-14 12:31:40|10401.1|10386.1|10400.1|10385.1|10401.1|10386.1|10400.1|10385.1|0
1634214730000|2021-10-14 12:32:10|10399.8|10384.8|10399.8|10384.8|10399.8|10384.8|10399.8|10384.8|0
1634214750000|2021-10-14 12:32:30|10398.6|10383.6|10397.6|10382.6|10398.6|10383.6|10397.6|10382.6|0
1634214800000|2021-10-14 12:33:20|10397.4|10382.4|10396.6|10381.6|10397.4|10382.4|10396.6|10381.6|0
1634214820000|2021-10-14 12:33:40|10398.9|10383.9|10399.9|10384.9|10399.9|10384.9|10398.9|10383.9|9
1634214830000|2021-10-14 12:33:50|10398.9|10383.9|10399.3|10384.3|10399.3|10384.3|10398.9|10383.9|4
1634214840000|2021-10-14 12:34:00|10399.1|10384.1|10399.3|10384.3|10399.3|10384.3|10399.1|10384.1|1
1634214870000|2021-10-14 12:34:30|10399.1|10384.1|10399.3|10384.3|10399.3|10384.3|10399|10384|1
1634214900000|2021-10-14 12:35:00|10399|10384|10397.4|10382.4|10399|10384|10397.4|10382.4|3
1634214910000|2021-10-14 12:35:10|10397.6|10382.6|10397.4|10382.4|10397.6|10382.6|10397.4|10382.4|0
1634214930000|2021-10-14 12:35:30|10395.7|10380.7|10395.7|10380.7|10395.7|10380.7|10395.7|10380.7|0
1634214960000|2021-10-14 12:36:00|10395.4|10380.4|10395.4|10380.4|10395.4|10380.4|10395.4|10380.4|0
1634214980000|2021-10-14 12:36:20|10393.1|10378.1|10393.1|10378.1|10395.4|10380.4|10393.1|10378.1|0
1634214990000|2021-10-14 12:36:30|10393.2|10378.2|10393.2|10378.2|10393.8|10378.8|10393.2|10378.2|0
1634215000000|2021-10-14 12:36:40|10393.8|10378.8|10393.2|10378.2|10393.8|10378.8|10393.2|10378.2|0
1634215020000|2021-10-14 12:37:00|10393.9|10378.9|10396.6|10381.6|10396.6|10381.6|10393.9|10378.9|4
1634215030000|2021-10-14 12:37:10|10397.9|10382.9|10397.9|10382.9|10397.9|10382.9|10397.9|10382.9|3
1634215070000|2021-10-14 12:37:50|10399.2|10384.2|10399.8|10384.8|10399.8|10384.8|10399.2|10384.2|2
1634215080000|2021-10-14 12:38:00|10400.1|10385.1|10399.6|10384.6|10400.1|10385.1|10399.6|10384.6|0
1634215090000|2021-10-14 12:38:10|10400.6|10385.6|10401|10386|10401|10386|10400.6|10385.6|1
1634215100000|2021-10-14 12:38:20|10401.1|10386.1|10401.1|10386.1|10401.1|10386.1|10401.1|10386.1|1
1634215130000|2021-10-14 12:38:50|||||||||1
1634215150000|2021-10-14 12:39:10|10399.4|10384.4|10399.4|10384.4|10399.4|10384.4|10399.4|10384.4|3
1634215160000|2021-10-14 12:39:20|10399.1|10384.1|10396.4|10381.4|10399.1|10384.1|10396.4|10381.4|0
1634215170000|2021-10-14 12:39:30|10396.3|10381.3|10396.3|10381.3|10396.3|10381.3|10395.9|10380.9|0
1634215180000|2021-10-14 12:39:40|10395.9|10380.9|10397.4|10382.4|10397.4|10382.4|10395.9|10380.9|1
1634215230000|2021-10-14 12:40:30|10401.6|10386.6|10401.6|10386.6|10401.6|10386.6|10401.6|10386.6|2
1634215240000|2021-10-14 12:40:40|10402.6|10387.6|10402.8|10387.8|10402.8|10387.8|10402.6|10387.6|0
1634215250000|2021-10-14 12:40:50|10402.3|10387.3|10402.3|10387.3|10402.3|10387.3|10402.3|10387.3|4
1634215260000|2021-10-14 12:41:00|||||||||1
1634215270000|2021-10-14 12:41:10|10401.9|10386.9|10401.9|10386.9|10401.9|10386.9|10401.9|10386.9|0
1634215300000|2021-10-14 12:41:40|10401.8|10386.8|10402.1|10387.1|10402.1|10387.1|10401.8|10386.8|2
1634215320000|2021-10-14 12:42:00|10402.4|10387.4|10402.4|10387.4|10402.4|10387.4|10402.4|10387.4|0
1634215330000|2021-10-14 12:42:10|||||||||1
1634215360000|2021-10-14 12:42:40|10403.7|10388.7|10409.6|10394.6|10412.1|10397.1|10403.7|10388.7|8
1634215370000|2021-10-14 12:42:50|10409.4|10394.4|10410.9|10395.9|10410.9|10395.9|10409.1|10394.1|0
1634215380000|2021-10-14 12:43:00|10411.9|10396.9|10416.9|10401.9|10416.9|10401.9|10411.9|10396.9|2
1634215390000|2021-10-14 12:43:10|10413.4|10398.4|10413.4|10398.4|10413.4|10398.4|10413.4|10398.4|3
1634215400000|2021-10-14 12:43:20|10413.6|10398.6|10413.9|10398.9|10413.9|10398.9|10413.6|10398.6|1
1634215410000|2021-10-14 12:43:30|10413.7|10398.7|10413.4|10398.4|10413.7|10398.7|10413.4|10398.4|1
1634215440000|2021-10-14 12:44:00|10412.4|10397.4|10410.9|10395.9|10412.4|10397.4|10410.9|10395.9|0
1634215450000|2021-10-14 12:44:10|10410.4|10395.4|10410.4|10395.4|10410.4|10395.4|10410.4|10395.4|0
1634215460000|2021-10-14 12:44:20|10409.5|10394.5|10406.6|10391.6|10409.5|10394.5|10406.6|10391.6|0
1634215490000|2021-10-14 12:44:50|10406.3|10391.3|10404.7|10389.7|10406.3|10391.3|10404.7|10389.7|1
1634215500000|2021-10-14 12:45:00|10404.4|10389.4|10399.7|10384.7|10404.4|10389.4|10399.7|10384.7|1
1634215560000|2021-10-14 12:46:00|10400.3|10385.3|10404.1|10389.1|10404.2|10389.2|10400.3|10385.3|3
1634215590000|2021-10-14 12:46:30|10403.1|10388.1|10403.1|10388.1|10403.1|10388.1|10403.1|10388.1|0
1634215600000|2021-10-14 12:46:40|10402.8|10387.8|10404.8|10389.8|10404.8|10389.8|10402.8|10387.8|0
1634215620000|2021-10-14 12:47:00|10403.1|10388.1|10403.1|10388.1|10403.1|10388.1|10403.1|10388.1|1
1634215640000|2021-10-14 12:47:20|||||||||10
1634215660000|2021-10-14 12:47:40|10400.6|10385.6|10401.8|10386.8|10402.8|10387.8|10400.6|10385.6|1
1634215690000|2021-10-14 12:48:10|10400.9|10385.9|10400.9|10385.9|10400.9|10385.9|10400.9|10385.9|7
1634215710000|2021-10-14 12:48:30|||||||||1
1634215720000|2021-10-14 12:48:40|10399.2|10384.2|10399.2|10384.2|10399.2|10384.2|10399.2|10384.2|1
1634215730000|2021-10-14 12:48:50|10399.1|10384.1|10399.1|10384.1|10399.1|10384.1|10399.1|10384.1|0
1634215760000|2021-10-14 12:49:20|10398.4|10383.4|10398.2|10383.2|10398.4|10383.4|10398.2|10383.2|1
1634215770000|2021-10-14 12:49:30|10397.9|10382.9|10399.1|10384.1|10399.1|10384.1|10397.9|10382.9|5
1634215790000|2021-10-14 12:49:50|10399.3|10384.3|10399.3|10384.3|10399.3|10384.3|10399.3|10384.3|0
1634215830000|2021-10-14 12:50:30|10400.1|10385.1|10400.1|10385.1|10400.1|10385.1|10400.1|10385.1|0
1634215920000|2021-10-14 12:52:00|10400.6|10385.6|10411|10396|10411|10396|10400.3|10385.3|20
1634215930000|2021-10-14 12:52:10|10411.8|10396.8|10413.5|10398.5|10413.5|10398.5|10411.8|10396.8|2
1634215950000|2021-10-14 12:52:30|10413.8|10398.8|10419.8|10404.8|10420.3|10405.3|10413.5|10398.5|15
1634215960000|2021-10-14 12:52:40|10420.8|10405.8|10426.5|10411.5|10426.5|10411.5|10420.8|10405.8|3
1634215970000|2021-10-14 12:52:50|10427.1|10412.1|10427.1|10412.1|10427.1|10412.1|10427.1|10412.1|1
1634215980000|2021-10-14 12:53:00|10426.8|10411.8|10426.8|10411.8|10426.8|10411.8|10426.8|10411.8|1
1634215990000|2021-10-14 12:53:10|10427.1|10412.1|10429.6|10414.6|10430|10415|10427.1|10412.1|9
1634216000000|2021-10-14 12:53:20|10429.1|10414.1|10429.1|10414.1|10429.1|10414.1|10429.1|10414.1|1
1634216010000|2021-10-14 12:53:30|10432.7|10417.7|10436.5|10421.5|10437.4|10422.4|10432.7|10417.7|2
1634216020000|2021-10-14 12:53:40|10436.6|10421.6|10438.9|10423.9|10438.9|10423.9|10436.6|10421.6|0
1634216030000|2021-10-14 12:53:50|10438.6|10423.6|10437.9|10422.9|10438.6|10423.6|10437.9|10422.9|1
1634216040000|2021-10-14 12:54:00|10437.1|10422.1|10435.1|10420.1|10437.1|10422.1|10435.1|10420.1|0
1634216050000|2021-10-14 12:54:10|10430.3|10415.3|10429.9|10414.9|10430.3|10415.3|10429.9|10414.9|6
1634216060000|2021-10-14 12:54:20|10427.9|10412.9|10426.8|10411.8|10428.3|10413.3|10426.8|10411.8|3
1634216080000|2021-10-14 12:54:40|10428.7|10413.7|10431.1|10416.1|10431.1|10416.1|10428.7|10413.7|25
1634216090000|2021-10-14 12:54:50|||||||||6
1634216100000|2021-10-14 12:55:00|10430.9|10415.9|10429|10414|10430.9|10415.9|10429|10414|28
1634216110000|2021-10-14 12:55:10|10429.9|10414.9|10424.2|10409.2|10429.9|10414.9|10424.2|10409.2|8
1634216120000|2021-10-14 12:55:20|10423.2|10408.2|10417.7|10402.7|10423.2|10408.2|10417.7|10402.7|4
1634216130000|2021-10-14 12:55:30|10417.1|10402.1|10417.1|10402.1|10417.1|10402.1|10417.1|10402.1|0
1634216160000|2021-10-14 12:56:00|10418.4|10403.4|10418.2|10403.2|10418.6|10403.6|10418.2|10403.2|5
1634216190000|2021-10-14 12:56:30|10418.4|10403.4|10418.4|10403.4|10418.4|10403.4|10418.4|10403.4|1
1634216200000|2021-10-14 12:56:40|10418.7|10403.7|10418.2|10403.2|10418.7|10403.7|10418.2|10403.2|0
1634216210000|2021-10-14 12:56:50|10417.9|10402.9|10417.9|10402.9|10417.9|10402.9|10417.9|10402.9|1
1634216220000|2021-10-14 12:57:00|10415.6|10400.6|10414.4|10399.4|10415.6|10400.6|10414.4|10399.4|1
1634216230000|2021-10-14 12:57:10|10414.9|10399.9|10414.9|10399.9|10414.9|10399.9|10414.9|10399.9|0
1634216250000|2021-10-14 12:57:30|10415.2|10400.2|10415.2|10400.2|10415.2|10400.2|10415.2|10400.2|0
1634216260000|2021-10-14 12:57:40|10414.9|10399.9|10414.9|10399.9|10414.9|10399.9|10414.9|10399.9|0
1634216280000|2021-10-14 12:58:00|10414.4|10399.4|10414.4|10399.4|10414.4|10399.4|10414.4|10399.4|0
1634216320000|2021-10-14 12:58:40|||||||||1
1634216340000|2021-10-14 12:59:00|10414.2|10399.2|10417.9|10402.9|10417.9|10402.9|10413.9|10398.9|1
1634216350000|2021-10-14 12:59:10|10419.7|10404.7|10418.9|10403.9|10419.7|10404.7|10417.9|10402.9|2
1634216360000|2021-10-14 12:59:20|10419.6|10404.6|10419.9|10404.9|10419.9|10404.9|10419.6|10404.6|1
1634216370000|2021-10-14 12:59:30|10415.2|10400.2|10415.2|10400.2|10415.2|10400.2|10415.2|10400.2|8
1634216380000|2021-10-14 12:59:40|10414.6|10399.6|10415.4|10400.4|10415.4|10400.4|10408.1|10393.1|25
1634216400000|2021-10-14 13:00:00|10416.7|10401.7|10422.3|10397.3|10422.4|10401.7|10416.7|10397.3|3
1634216410000|2021-10-14 13:00:10|10423.2|10398.2|10442.4|10427.4|10453.5|10429.9|10423.2|10396.7|15
1634216420000|2021-10-14 13:00:20|10446.4|10421.4|10463.5|10426|10463.5|10428.1|10446.4|10420.8|10
1634216430000|2021-10-14 13:00:30|10463.7|10426.2|10460.3|10445.3|10466.7|10445.3|10460.3|10426.2|1
1634216440000|2021-10-14 13:00:40|10461.6|10446.6|10466.8|10451.8|10468.4|10452.4|10461.6|10442.9|5
1634216450000|2021-10-14 13:00:50|10467.1|10452.1|10466.3|10451.3|10468.1|10453.1|10466.3|10451.3|2
1634216460000|2021-10-14 13:01:00|10465.1|10450.1|10459.1|10444.1|10475.6|10451.3|10457.1|10438.1|23
1634216470000|2021-10-14 13:01:10|10458.9|10443.9|10463.1|10448.1|10463.1|10448.1|10458.6|10443.6|2
1634216480000|2021-10-14 13:01:20|10462.6|10447.6|10464.9|10449.9|10470.4|10450.6|10462.6|10443.8|1
1634216490000|2021-10-14 13:01:30|10464.6|10449.6|10471.1|10446.1|10471.1|10451.6|10462.6|10446.1|1
1634216500000|2021-10-14 13:01:40|10472.9|10457.9|10484.8|10469.8|10484.8|10469.8|10472.9|10457.9|18
1634216510000|2021-10-14 13:01:50|10486.9|10471.9|10489.2|10474.2|10489.4|10474.4|10486.9|10471.9|1
1634216520000|2021-10-14 13:02:00|10488.7|10473.7|10476.6|10461.6|10488.7|10473.7|10476.2|10461.2|11
1634216530000|2021-10-14 13:02:10|10475.7|10460.7|10467.4|10452.4|10475.7|10460.7|10467.4|10452.4|36
1634216540000|2021-10-14 13:02:20|10466.6|10451.6|10466.7|10451.7|10466.7|10451.7|10466.1|10451.1|3
1634216550000|2021-10-14 13:02:30|10466.4|10451.4|10466.2|10451.2|10466.4|10451.4|10466.2|10451.2|0
1634216560000|2021-10-14 13:02:40|10466.4|10451.4|10466.9|10451.9|10466.9|10451.9|10466.4|10451.4|1
1634216570000|2021-10-14 13:02:50|10469.9|10454.9|10470.7|10455.7|10470.7|10455.7|10469.9|10454.9|2
1634216580000|2021-10-14 13:03:00|10471.1|10456.1|10473.6|10458.6|10473.6|10458.6|10471.1|10456.1|1
1634216590000|2021-10-14 13:03:10|10474.1|10459.1|10474.1|10459.1|10474.1|10459.1|10474.1|10459.1|0
1634216600000|2021-10-14 13:03:20|10476.7|10461.7|10475.7|10460.7|10481.9|10466.9|10475.7|10460.7|20
1634216610000|2021-10-14 13:03:30|10475.2|10460.2|10469.6|10454.6|10475.2|10460.2|10469.6|10454.6|0
1634216620000|2021-10-14 13:03:40|10468.7|10453.7|10463.7|10448.7|10468.7|10453.7|10463.7|10448.7|1
1634216640000|2021-10-14 13:04:00|10463.2|10448.2|10469.2|10454.2|10469.7|10454.7|10461.6|10446.6|12
1634216660000|2021-10-14 13:04:20|10471.7|10456.7|10472.8|10457.8|10472.8|10457.8|10471.6|10456.6|2
1634216670000|2021-10-14 13:04:30|10473.4|10458.4|10473.6|10458.6|10475.4|10460.4|10473.4|10458.4|2
1634216690000|2021-10-14 13:04:50|10471.4|10456.4|10471.4|10456.4|10471.4|10456.4|10471.4|10456.4|12
1634216700000|2021-10-14 13:05:00|10471.8|10456.8|10473.6|10458.6|10476.9|10461.9|10471.8|10456.8|18
1634216710000|2021-10-14 13:05:10|10473.4|10458.4|10465.1|10450.1|10473.4|10458.4|10464.9|10449.9|8
1634216720000|2021-10-14 13:05:20|10464.9|10449.9|10460.1|10445.1|10465.1|10450.1|10459.8|10444.8|5
1634216730000|2021-10-14 13:05:30|10459.8|10444.8|10463.3|10448.3|10463.3|10448.3|10459.8|10444.8|2
1634216740000|2021-10-14 13:05:40|10462.9|10447.9|10463.3|10448.3|10463.3|10448.3|10462.8|10447.8|5
1634216750000|2021-10-14 13:05:50|10462.9|10447.9|10473.8|10458.8|10473.8|10458.8|10460.1|10445.1|67
1634216760000|2021-10-14 13:06:00|10474|10459|10467.1|10452.1|10475.1|10460.1|10467.1|10452.1|16
1634216770000|2021-10-14 13:06:10|10466.6|10451.6|10462.6|10447.6|10466.6|10451.6|10462.6|10447.6|4
1634216780000|2021-10-14 13:06:20|10462.4|10447.4|10461.4|10446.4|10462.4|10447.4|10461.4|10446.4|5
1634216790000|2021-10-14 13:06:30|10461.1|10446.1|10461.1|10446.1|10461.1|10446.1|10461.1|10446.1|0
1634216800000|2021-10-14 13:06:40|10459.6|10444.6|10461.3|10446.3|10463.1|10448.1|10459.6|10444.6|4
1634216810000|2021-10-14 13:06:50|10460.6|10445.6|10460.1|10445.1|10460.6|10445.6|10459.1|10444.1|7
1634216850000|2021-10-14 13:07:30|||||||||1
1634216860000|2021-10-14 13:07:40|10459.9|10444.9|10459.6|10444.6|10459.9|10444.9|10459.6|10444.6|1
1634216870000|2021-10-14 13:07:50|10459.1|10444.1|10465.6|10450.6|10465.6|10450.6|10459.1|10444.1|7
1634216880000|2021-10-14 13:08:00|10464.6|10449.6|10467.3|10452.3|10467.3|10452.3|10464.3|10449.3|7
1634216890000|2021-10-14 13:08:10|10468.3|10453.3|10472.3|10457.3|10472.3|10457.3|10468.3|10453.3|5
1634216900000|2021-10-14 13:08:20|10471|10456|10468.8|10453.8|10471|10456|10468.8|10453.8|5
1634216910000|2021-10-14 13:08:30|10469|10454|10469.8|10454.8|10469.8|10454.8|10469|10454|3
1634216920000|2021-10-14 13:08:40|10470.3|10455.3|10474|10459|10474|10459|10470.3|10455.3|5
1634216930000|2021-10-14 13:08:50|10476.3|10461.3|10476.3|10461.3|10476.3|10461.3|10476.3|10461.3|0
1634216940000|2021-10-14 13:09:00|10476.8|10461.8|10493.1|10478.1|10493.1|10478.1|10476.8|10461.8|22
1634216950000|2021-10-14 13:09:10|10491.7|10476.7|10486.3|10471.3|10491.7|10476.7|10486.3|10471.3|9
1634216960000|2021-10-14 13:09:20|10479.8|10464.8|10481.3|10466.3|10481.3|10466.3|10479.8|10464.8|11
1634216970000|2021-10-14 13:09:30|10485.5|10470.5|10477.7|10462.7|10485.5|10470.5|10477.7|10462.7|2
1634216980000|2021-10-14 13:09:40|10477.3|10462.3|10481|10466|10481|10466|10477.3|10462.3|3
1634216990000|2021-10-14 13:09:50|10479.7|10464.7|10478.5|10463.5|10479.7|10464.7|10475.9|10460.9|5
1634217000000|2021-10-14 13:10:00|10480.8|10465.8|10483.5|10468.5|10483.5|10468.5|10480.8|10465.8|14
1634217010000|2021-10-14 13:10:10|10484.4|10469.4|10483.2|10468.2|10485.5|10470.5|10481.6|10466.6|21
1634217020000|2021-10-14 13:10:20|10484.5|10469.5|10510.4|10495.4|10517|10502|10484.5|10469.5|27
1634217030000|2021-10-14 13:10:30|10512|10497|10510.2|10485.2|10512|10497|10508.2|10485.2|15
1634217040000|2021-10-14 13:10:40|10509.9|10484.9|10504.1|10489.1|10509.9|10489.6|10504.1|10484.2|2
1634217050000|2021-10-14 13:10:50|10504.6|10489.6|10505.2|10490.2|10505.2|10490.2|10502.1|10487.1|3
1634217060000|2021-10-14 13:11:00|10504.9|10489.9|10502.4|10487.4|10506.4|10491.4|10502.4|10487.4|3
1634217070000|2021-10-14 13:11:10|10501.7|10486.7|10500.7|10485.7|10501.7|10486.7|10500.7|10485.7|13
1634217080000|2021-10-14 13:11:20|10500.2|10485.2|10500.2|10485.2|10500.2|10485.2|10500.2|10485.2|1
1634217090000|2021-10-14 13:11:30|10499.6|10484.6|10499.6|10484.6|10499.6|10484.6|10499.6|10484.6|1
1634217110000|2021-10-14 13:11:50|10504.7|10479.7|10502.2|10487.2|10504.7|10487.2|10501.7|10479.7|22
1634217120000|2021-10-14 13:12:00|10501.5|10486.5|10499.7|10484.7|10501.5|10486.5|10499.7|10484.7|0
1634217130000|2021-10-14 13:12:10|10500.6|10485.6|10502.6|10487.6|10502.6|10487.6|10500.6|10485.6|1
1634217140000|2021-10-14 13:12:20|10498.3|10483.3|10489.4|10474.4|10498.3|10483.3|10489.4|10469.9|5
1634217150000|2021-10-14 13:12:30|10492.9|10477.9|10485.1|10470.1|10492.9|10477.9|10485.1|10470.1|3
1634217160000|2021-10-14 13:12:40|10483.6|10468.6|10485.7|10470.7|10485.7|10470.7|10483.6|10468.6|2
1634217170000|2021-10-14 13:12:50|10484.7|10469.7|10481.9|10466.9|10485.7|10470.7|10477|10462|4
1634217180000|2021-10-14 13:13:00|10482.1|10467.1|10478.7|10463.7|10482.6|10467.6|10478.7|10463.7|2
1634217190000|2021-10-14 13:13:10|10480|10465|10480.9|10465.9|10480.9|10465.9|10480|10465|3
1634217200000|2021-10-14 13:13:20|10481.1|10466.1|10466.7|10451.7|10482.4|10467.4|10466.7|10451.7|41
1634217210000|2021-10-14 13:13:30|10467|10452|10460.4|10445.4|10468.2|10453.2|10460.4|10445.4|3
1634217220000|2021-10-14 13:13:40|10460.9|10445.9|10465.4|10450.4|10465.4|10450.4|10460.9|10445.9|2
1634217230000|2021-10-14 13:13:50|10465.9|10450.9|10464.3|10449.3|10467.8|10452.8|10464.3|10449.3|6
1634217240000|2021-10-14 13:14:00|10463.7|10448.7|10468.2|10453.2|10468.2|10453.2|10463.7|10448.7|2
1634217250000|2021-10-14 13:14:10|10468.9|10453.9|10468.4|10453.4|10468.9|10453.9|10468.4|10453.4|0
1634217260000|2021-10-14 13:14:20|10468|10453|10459.7|10444.7|10468|10453|10459.6|10444.6|6
1634217270000|2021-10-14 13:14:30|10460|10445|10453.2|10438.2|10460|10445|10453.2|10438.2|3
1634217280000|2021-10-14 13:14:40|10451.9|10436.9|10449.2|10434.2|10451.9|10436.9|10448.7|10433.7|11
1634217290000|2021-10-14 13:14:50|10448.2|10433.2|10447.9|10432.9|10448.2|10433.2|10447.5|10432.5|2
1634217300000|2021-10-14 13:15:00|10451.2|10436.2|10457.2|10442.2|10457.2|10442.2|10451.2|10436.2|6
1634217310000|2021-10-14 13:15:10|10458.2|10443.2|10459.7|10444.7|10459.7|10444.7|10457.8|10442.8|7
1634217320000|2021-10-14 13:15:20|10453.7|10438.7|10462.3|10447.3|10462.3|10447.3|10453.7|10438.7|8
1634217330000|2021-10-14 13:15:30|10462.7|10447.7|10462.7|10447.7|10463.3|10448.3|10462.7|10447.7|2
1634217340000|2021-10-14 13:15:40|10463|10448|10461.3|10446.3|10463|10448|10461.3|10446.3|2
1634217350000|2021-10-14 13:15:50|10461.5|10446.5|10459.6|10444.6|10461.8|10446.8|10459.6|10444.6|2
1634217360000|2021-10-14 13:16:00|10459.5|10444.5|10456.8|10441.8|10459.5|10444.5|10456.6|10441.6|0
1634217370000|2021-10-14 13:16:10|10458.3|10443.3|10460.4|10445.4|10460.6|10445.6|10456.6|10441.6|1
1634217380000|2021-10-14 13:16:20|10460.8|10445.8|10460.8|10445.8|10460.8|10445.8|10460.1|10445.1|2
1634217390000|2021-10-14 13:16:30|10461.5|10446.5|10474.6|10459.6|10475.9|10460.9|10461.5|10446.5|7
1634217400000|2021-10-14 13:16:40|10474.9|10459.9|10475.1|10460.1|10475.1|10460.1|10474.9|10459.9|0
1634217410000|2021-10-14 13:16:50|10476.1|10461.1|10477.4|10462.4|10477.4|10462.4|10476.1|10461.1|0
1634217420000|2021-10-14 13:17:00|10478.1|10463.1|10504|10466.5|10504|10467.4|10478.1|10462.3|7
1634217430000|2021-10-14 13:17:10|10502.5|10465|10496.5|10481.5|10502.5|10486.7|10496.5|10465|2
1634217440000|2021-10-14 13:17:20|10489.7|10474.7|10489.4|10474.4|10489.7|10474.7|10489.4|10474.4|2
1634217450000|2021-10-14 13:17:30|10497.7|10472.7|10505.5|10468|10505.8|10472.7|10497.7|10468|3
1634217460000|2021-10-14 13:17:40|10505.2|10467.7|10505.8|10468.3|10506.7|10469.2|10505.2|10467.7|3
1634217470000|2021-10-14 13:17:50|10507|10469.5|10508|10470.5|10508|10470.5|10507|10469.5|0
1634217480000|2021-10-14 13:18:00|10507.8|10470.3|10498.4|10483.4|10508.3|10483.4|10496.1|10468|3
1634217490000|2021-10-14 13:18:10|10498.6|10483.6|10495.8|10480.8|10498.9|10483.9|10495.6|10480.6|2
1634217500000|2021-10-14 13:18:20|10496.1|10481.1|10495.8|10480.8|10496.1|10481.1|10495.8|10480.8|5
1634217510000|2021-10-14 13:18:30|10499.3|10484.3|10498.8|10483.8|10499.3|10484.3|10498.8|10483.8|10
1634217520000|2021-10-14 13:18:40|10498.3|10483.3|10512.6|10497.6|10512.8|10497.8|10496.3|10481.3|6
1634217530000|2021-10-14 13:18:50|10512.1|10497.1|10512.3|10497.3|10512.3|10497.3|10511.7|10496.7|7
1634217540000|2021-10-14 13:19:00|10512.6|10497.6|10512.4|10497.4|10512.6|10497.6|10512.4|10497.4|5
1634217550000|2021-10-14 13:19:10|10512.3|10497.3|10502|10487|10512.3|10497.3|10502|10487|2
1634217560000|2021-10-14 13:19:20|10501.6|10486.6|10493.6|10478.6|10501.6|10486.6|10493.6|10478.6|3
1634217570000|2021-10-14 13:19:30|10494|10479|10496.5|10481.5|10497|10482|10494|10479|2
1634217590000|2021-10-14 13:19:50|10496.1|10481.1|10491.7|10476.7|10496.1|10481.1|10491.7|10476.7|7
1634217600000|2021-10-14 13:20:00|10491.5|10476.5|10488.4|10473.4|10491.5|10476.5|10488.4|10473.4|2
1634217610000|2021-10-14 13:20:10|10487|10472|10482.5|10467.5|10487|10472|10482.5|10467.5|2
1634217630000|2021-10-14 13:20:30|10482|10467|10479.9|10464.9|10482|10467|10479.9|10464.9|0
1634217640000|2021-10-14 13:20:40|10480|10465|10480|10465|10480|10465|10478|10463|2
1634217650000|2021-10-14 13:20:50|10479.9|10464.9|10479.9|10464.9|10479.9|10464.9|10479.5|10464.5|1
1634217660000|2021-10-14 13:21:00|10480|10465|10481.9|10466.9|10482.9|10467.9|10479.7|10464.7|6
1634217670000|2021-10-14 13:21:10|10481.7|10466.7|10480.9|10465.9|10481.7|10466.7|10480.4|10465.4|1
1634217690000|2021-10-14 13:21:30|10480.5|10465.5|10480.5|10465.5|10480.5|10465.5|10479.5|10464.5|1
1634217700000|2021-10-14 13:21:40|10481|10466|10491.4|10476.4|10491.4|10476.4|10481|10466|7
1634217710000|2021-10-14 13:21:50|10491.5|10476.5|10503.9|10488.9|10503.9|10488.9|10491.2|10476.2|2
1634217720000|2021-10-14 13:22:00|10505.2|10490.2|10500.2|10485.2|10505.2|10490.2|10500.2|10479.7|2
1634217730000|2021-10-14 13:22:10|10499.7|10484.7|10498|10483|10499.7|10484.7|10498|10483|0
1634217740000|2021-10-14 13:22:20|10494.7|10479.7|10493.5|10478.5|10494.7|10479.7|10493.5|10478.5|0
1634217750000|2021-10-14 13:22:30|10501.3|10486.3|10501|10486|10501.3|10486.3|10501|10486|3
1634217770000|2021-10-14 13:22:50|||||||||1
1634217780000|2021-10-14 13:23:00|10500.3|10485.3|10504.5|10489.5|10504.7|10489.7|10500.3|10485.3|2
1634217790000|2021-10-14 13:23:10|10503.8|10488.8|10503.7|10488.7|10504.2|10489.2|10503.7|10488.7|0
1634217800000|2021-10-14 13:23:20|10503.9|10488.9|10503.7|10488.7|10503.9|10488.9|10503.7|10488.7|0
1634217810000|2021-10-14 13:23:30|||||||||1
1634217840000|2021-10-14 13:24:00|10503.3|10488.3|10507|10492|10509|10494|10503.3|10488.3|22
1634217850000|2021-10-14 13:24:10|10506.1|10491.1|10506.1|10491.1|10506.1|10491.1|10506.1|10491.1|0
1634217860000|2021-10-14 13:24:20|10505.7|10490.7|10501.8|10486.8|10506.1|10491.1|10501.8|10486.8|3
1634217870000|2021-10-14 13:24:30|10501|10486|10501.7|10486.7|10501.7|10486.7|10501|10486|0
1634217880000|2021-10-14 13:24:40|10501.2|10486.2|10501|10486|10501.2|10486.2|10500.5|10485.5|2
1634217890000|2021-10-14 13:24:50|10500.8|10485.8|10500.5|10485.5|10500.8|10485.8|10500.5|10485.5|0
1634217900000|2021-10-14 13:25:00|10499.7|10484.7|10501.2|10486.2|10501.3|10486.3|10499.7|10484.7|0
1634217910000|2021-10-14 13:25:10|10500.4|10485.4|10509.4|10494.4|10509.4|10494.4|10500.4|10485.4|22
1634217920000|2021-10-14 13:25:20|10509.9|10494.9|10509.9|10494.9|10509.9|10494.9|10509.2|10494.2|0
1634217930000|2021-10-14 13:25:30|10510|10495|10510.4|10495.4|10510.4|10495.4|10509.5|10494.5|8
1634217940000|2021-10-14 13:25:40|10509.9|10494.9|10508.4|10493.4|10510.9|10495.9|10508.4|10493.4|13
1634217950000|2021-10-14 13:25:50|10508.9|10493.9|10509.4|10494.4|10509.4|10494.4|10508.9|10493.9|0
1634217960000|2021-10-14 13:26:00|10508.9|10493.9|10508.3|10493.3|10509.4|10494.4|10507.9|10492.9|2
1634217970000|2021-10-14 13:26:10|10508.8|10493.8|10507.5|10492.5|10509.5|10494.5|10507.5|10492.5|3
1634217980000|2021-10-14 13:26:20|10496.7|10481.7|10493.9|10478.9|10496.7|10481.7|10493.9|10478.9|6
1634217990000|2021-10-14 13:26:30|10493.2|10478.2|10487.3|10472.3|10494|10479|10487.3|10472.3|12
1634218000000|2021-10-14 13:26:40|10486.8|10471.8|10483|10468|10486.8|10471.8|10483|10468|6
1634218010000|2021-10-14 13:26:50|10475.8|10460.8|10472|10457|10475.8|10460.8|10472|10457|1
1634218020000|2021-10-14 13:27:00|10470.8|10455.8|10462.8|10447.8|10470.8|10455.8|10462.8|10447.8|18
1634218030000|2021-10-14 13:27:10|10461|10446|10465.8|10450.8|10465.8|10450.8|10461|10446|67
1634218040000|2021-10-14 13:27:20|10465.5|10450.5|10465.2|10450.2|10465.5|10450.5|10465|10450|4
1634218050000|2021-10-14 13:27:30|10465.9|10450.9|10467.7|10452.7|10467.7|10452.7|10465.9|10450.9|0
1634218060000|2021-10-14 13:27:40|10468.7|10453.7|10466.7|10451.7|10468.7|10453.7|10466.7|10451.7|4
1634218070000|2021-10-14 13:27:50|10466.4|10451.4|10457.2|10442.2|10466.4|10451.4|10457.2|10442.2|4
1634218080000|2021-10-14 13:28:00|10449.7|10434.7|10449.7|10434.7|10449.7|10434.7|10449.7|10434.7|1
1634218090000|2021-10-14 13:28:10|10442.4|10427.4|10439.7|10424.7|10445.7|10430.7|10439.7|10424.7|12
1634218100000|2021-10-14 13:28:20|10439.4|10424.4|10432|10417|10439.4|10424.4|10431.7|10416.7|4
1634218110000|2021-10-14 13:28:30|10433.2|10418.2|10440.2|10425.2|10440.2|10425.2|10433.2|10418.2|1
1634218120000|2021-10-14 13:28:40|10439.7|10424.7|10440.2|10425.2|10440.5|10425.5|10439.7|10424.7|8
1634218130000|2021-10-14 13:28:50|10439.3|10424.3|10456.3|10441.3|10456.3|10441.3|10439.3|10424.3|7
1634218140000|2021-10-14 13:29:00|10456.5|10441.5|10470.3|10455.3|10470.3|10455.3|10456.5|10441.5|6
1634218150000|2021-10-14 13:29:10|10470.2|10455.2|10471.1|10456.1|10471.1|10456.1|10469.8|10454.8|10
1634218160000|2021-10-14 13:29:20|10475.6|10460.6|10472.1|10457.1|10475.6|10460.6|10472.1|10457.1|5
1634218170000|2021-10-14 13:29:30|10475.7|10460.7|10475.7|10460.7|10475.7|10460.7|10475.7|10460.7|2
1634218180000|2021-10-14 13:29:40|10479.5|10464.5|10479.8|10464.8|10479.8|10464.8|10479.5|10464.5|13
1634218190000|2021-10-14 13:29:50|10478.9|10463.9|10485|10470|10485|10470|10475.8|10460.8|27
1634218200000|2021-10-14 13:30:00|10475.6|10460.6|10466.3|10451.3|10476.2|10460.6|10466|10451|24
1634218210000|2021-10-14 13:30:10|10464.8|10449.8|10466.3|10451.3|10468.3|10453.3|10464.3|10449.3|90
1634218220000|2021-10-14 13:30:20|10465.5|10450.5|10464.2|10449.2|10465.5|10450.5|10464.2|10449.2|27
1634218230000|2021-10-14 13:30:30|10463.9|10448.9|10463.9|10448.9|10468.7|10453.7|10462.6|10447.6|96
1634218240000|2021-10-14 13:30:40|10462.1|10447.1|10462.8|10447.8|10462.8|10447.8|10462.1|10447.1|3
1634218250000|2021-10-14 13:30:50|10463.1|10448.1|10461.9|10446.9|10463.1|10448.1|10461.9|10446.9|16
1634218260000|2021-10-14 13:31:00|10462.4|10447.4|10470.6|10455.6|10472.1|10457.1|10462.4|10447.4|24
1634218270000|2021-10-14 13:31:10|10469.9|10454.9|10463.9|10448.9|10469.9|10454.9|10463.9|10448.9|8
1634218280000|2021-10-14 13:31:20|10463.7|10448.7|10452.4|10437.4|10463.7|10448.7|10448.9|10433.9|73
1634218290000|2021-10-14 13:31:30|10451.4|10436.4|10455.1|10440.1|10455.2|10440.2|10450.7|10435.7|3
1634218300000|2021-10-14 13:31:40|10454.7|10439.7|10462.5|10447.5|10462.5|10447.5|10453.7|10438.7|1
1634218310000|2021-10-14 13:31:50|10462.4|10447.4|10461.4|10446.4|10462.4|10447.4|10461.4|10446.4|1
1634218320000|2021-10-14 13:32:00|10463|10448|10463.9|10448.9|10463.9|10448.9|10463|10448|1
1634218330000|2021-10-14 13:32:10|10463.5|10448.5|10463.4|10448.4|10463.5|10448.5|10463.4|10448.4|0
1634218340000|2021-10-14 13:32:20|10462.5|10447.5|10456|10441|10462.5|10447.5|10456|10441|7
1634218350000|2021-10-14 13:32:30|10455|10440|10454|10439|10455|10440|10452.5|10437.5|6
1634218360000|2021-10-14 13:32:40|10453.5|10438.5|10456.5|10441.5|10457.5|10442.5|10453.5|10438.5|11
1634218370000|2021-10-14 13:32:50|10456|10441|10459.5|10444.5|10459.5|10444.5|10453.5|10438.5|11
1634218380000|2021-10-14 13:33:00|10460.5|10445.5|10455.7|10440.7|10461.4|10446.4|10455.7|10440.7|8
1634218390000|2021-10-14 13:33:10|10455.5|10440.5|10456.5|10441.5|10456.5|10441.5|10455.2|10440.2|4
1634218400000|2021-10-14 13:33:20|10456.3|10441.3|10450.8|10435.8|10456.3|10441.3|10450.8|10435.8|8
1634218410000|2021-10-14 13:33:30|10450.5|10435.5|10463.3|10448.3|10463.8|10448.8|10450.5|10435.5|19
1634218420000|2021-10-14 13:33:40|10462.3|10447.3|10456.3|10441.3|10462.3|10447.3|10456.3|10441.3|3
1634218430000|2021-10-14 13:33:50|10456.1|10441.1|10455.3|10440.3|10456.1|10441.1|10455.3|10440.3|0
1634218440000|2021-10-14 13:34:00|10456.3|10441.3|10448.1|10433.1|10456.7|10441.7|10448.1|10433.1|10
1634218450000|2021-10-14 13:34:10|10446.6|10431.6|10440.8|10425.8|10446.6|10431.6|10439.1|10424.1|29
1634218460000|2021-10-14 13:34:20|10439.5|10424.5|10439.5|10424.5|10441.1|10426.1|10439.5|10424.5|2
1634218470000|2021-10-14 13:34:30|10439.6|10424.6|10444.1|10429.1|10445.3|10430.3|10439.6|10424.6|16
1634218480000|2021-10-14 13:34:40|10443.6|10428.6|10441.2|10426.2|10444.4|10429.4|10441.2|10426.2|8
1634218490000|2021-10-14 13:34:50|10440.3|10425.3|10431.5|10416.5|10440.3|10425.3|10431.5|10416.5|8
1634218500000|2021-10-14 13:35:00|10431.8|10416.8|10434.6|10419.6|10435.5|10420.5|10431.8|10416.8|9
1634218510000|2021-10-14 13:35:10|10434.1|10419.1|10431.6|10416.6|10434.1|10419.1|10431.6|10416.6|2
1634218520000|2021-10-14 13:35:20|10430.1|10415.1|10434.4|10419.4|10434.9|10419.9|10429.1|10414.1|11
1634218530000|2021-10-14 13:35:30|10431.4|10416.4|10429.8|10414.8|10431.4|10416.4|10429.8|10414.8|0
1634218540000|2021-10-14 13:35:40|10429.6|10414.6|10429.3|10414.3|10429.6|10414.6|10429.3|10414.3|0
1634218550000|2021-10-14 13:35:50|10428.8|10413.8|10427.4|10412.4|10428.8|10413.8|10427.4|10412.4|4
1634218560000|2021-10-14 13:36:00|10427.6|10412.6|10427.1|10412.1|10428.4|10413.4|10426.9|10411.9|20
1634218570000|2021-10-14 13:36:10|10426.6|10411.6|10426.6|10411.6|10426.6|10411.6|10426.6|10411.6|0
1634218580000|2021-10-14 13:36:20|10431.6|10416.6|10432.3|10417.3|10432.9|10417.9|10430.8|10415.8|3
1634218590000|2021-10-14 13:36:30|10431.1|10416.1|10442.4|10427.4|10442.4|10427.4|10431.1|10416.1|17
1634218600000|2021-10-14 13:36:40|10442.1|10427.1|10441.8|10426.8|10442.1|10427.1|10441.8|10426.8|0
1634218610000|2021-10-14 13:36:50|10438.3|10423.3|10437.9|10422.9|10438.9|10423.9|10437.9|10422.9|9
1634218620000|2021-10-14 13:37:00|10444.1|10429.1|10448.1|10433.1|10449.6|10434.6|10444.1|10429.1|15
1634218630000|2021-10-14 13:37:10|10447.9|10432.9|10447.6|10432.6|10448.3|10433.3|10447.1|10432.1|15
1634218640000|2021-10-14 13:37:20|10447.4|10432.4|10446.1|10431.1|10447.4|10432.4|10445.9|10430.9|3
1634218650000|2021-10-14 13:37:30|10445.9|10430.9|10445.7|10430.7|10445.9|10430.9|10445.6|10430.6|49
1634218660000|2021-10-14 13:37:40|10443.1|10428.1|10442.9|10427.9|10443.2|10428.2|10442.4|10427.4|2
1634218670000|2021-10-14 13:37:50|10442.4|10427.4|10442.4|10427.4|10442.4|10427.4|10442.4|10427.4|1
1634218680000|2021-10-14 13:38:00|10442.7|10427.7|10444.2|10429.2|10444.2|10429.2|10442.7|10427.7|1
1634218690000|2021-10-14 13:38:10|10446.3|10431.3|10461.7|10436.7|10464.5|10439.5|10446.3|10431.3|13
1634218700000|2021-10-14 13:38:20|10453.7|10438.7|10450.2|10435.2|10453.7|10438.7|10450.2|10435.2|1
1634218710000|2021-10-14 13:38:30|10450.1|10435.1|10449.9|10434.9|10450.1|10435.1|10449.9|10434.9|0
1634218720000|2021-10-14 13:38:40|10451.2|10436.2|10451.5|10436.5|10451.5|10436.5|10451.2|10436.2|1
1634218730000|2021-10-14 13:38:50|10452|10437|10445|10430|10453.2|10438.2|10445|10430|28
1634218740000|2021-10-14 13:39:00|10445.2|10430.2|10435.8|10420.8|10445.2|10430.2|10433.4|10418.4|23
1634218750000|2021-10-14 13:39:10|10434.5|10419.5|10429.5|10414.5|10434.5|10419.5|10429.5|10414.5|5
1634218760000|2021-10-14 13:39:20|10429.2|10414.2|10435.2|10420.2|10435.2|10420.2|10427.4|10412.4|24
1634218770000|2021-10-14 13:39:30|10435.5|10420.5|10435.2|10420.2|10435.5|10420.5|10435.2|10420.2|7
1634218780000|2021-10-14 13:39:40|10435.5|10420.5|10434.4|10419.4|10435.5|10420.5|10434.4|10419.4|8
1634218790000|2021-10-14 13:39:50|10430.7|10415.7|10427.5|10412.5|10430.7|10415.7|10427.2|10412.2|9
1634218800000|2021-10-14 13:40:00|10426.6|10411.6|10432.5|10417.5|10435.3|10420.3|10425.3|10410.3|10
1634218810000|2021-10-14 13:40:10|10433.5|10418.5|10441.7|10426.7|10441.7|10426.7|10433.3|10418.3|8
1634218820000|2021-10-14 13:40:20|10441.2|10426.2|10440.8|10425.8|10441.2|10426.2|10440.8|10425.8|0
1634218830000|2021-10-14 13:40:30|10440.3|10425.3|10440.8|10425.8|10440.8|10425.8|10440.3|10425.3|0
1634218840000|2021-10-14 13:40:40|10440.2|10425.2|10439.2|10424.2|10440.2|10425.2|10439.2|10424.2|1
1634218850000|2021-10-14 13:40:50|10434.5|10419.5|10434.5|10419.5|10435.2|10420.2|10433.8|10418.8|9
1634218860000|2021-10-14 13:41:00|10435|10420|10455.2|10430.2|10461|10430.2|10435|10415|11
1634218870000|2021-10-14 13:41:10|10451.7|10436.7|10451|10436|10451.7|10436.7|10450.4|10435.4|1
1634218880000|2021-10-14 13:41:20|10450.7|10435.7|10447.5|10432.5|10450.7|10435.7|10447.5|10432.5|3
1634218890000|2021-10-14 13:41:30|10447.3|10432.3|10446.8|10431.8|10447.3|10432.3|10446.8|10431.8|1
1634218900000|2021-10-14 13:41:40|10446.5|10431.5|10446.5|10431.5|10446.5|10431.5|10446.5|10431.5|0
1634218910000|2021-10-14 13:41:50|10446.3|10431.3|10437|10422|10446.3|10431.3|10437|10422|5
1634218920000|2021-10-14 13:42:00|10436.5|10421.5|10433.3|10418.3|10436.5|10421.5|10433.3|10418.3|7
1634218930000|2021-10-14 13:42:10|10433.2|10418.2|10443.3|10428.3|10447|10432|10433.2|10418.2|10
1634218940000|2021-10-14 13:42:20|10443.1|10428.1|10440.7|10425.7|10443.1|10428.1|10440.7|10425.7|1
1634218950000|2021-10-14 13:42:30|10440.3|10425.3|10435.8|10420.8|10440.3|10425.3|10435.8|10420.8|12
1634218960000|2021-10-14 13:42:40|10435.6|10420.6|10440|10425|10440.5|10425.5|10435.3|10420.3|8
1634218970000|2021-10-14 13:42:50|10440.5|10425.5|10440.5|10425.5|10440.5|10425.5|10440.5|10425.5|1
1634218980000|2021-10-14 13:43:00|10440.8|10425.8|10445.3|10430.3|10445.3|10430.3|10440.7|10425.7|18
1634218990000|2021-10-14 13:43:10|||||||||1
1634219000000|2021-10-14 13:43:20|10445.2|10430.2|10442|10427|10445.2|10430.2|10442|10427|6
1634219010000|2021-10-14 13:43:30|10442.4|10427.4|10444.2|10429.2|10444.2|10429.2|10442.4|10427.4|4
1634219020000|2021-10-14 13:43:40|10444.3|10429.3|10450|10435|10453.4|10435|10444.3|10428.4|7
1634219030000|2021-10-14 13:43:50|10449.3|10434.3|10449.3|10434.3|10449.5|10434.5|10449|10434|1
1634219040000|2021-10-14 13:44:00|10449.2|10434.2|10447.5|10432.5|10449.2|10434.2|10447.5|10432.5|1
1634219050000|2021-10-14 13:44:10|10447.2|10432.2|10444.3|10429.3|10447.2|10432.2|10442.8|10427.8|33
1634219060000|2021-10-14 13:44:20|10444|10429|10442.6|10427.6|10444|10429|10442.6|10427.6|14
1634219070000|2021-10-14 13:44:30|10442.3|10427.3|10442.8|10427.8|10442.8|10427.8|10442.3|10427.3|3
1634219080000|2021-10-14 13:44:40|10442.3|10427.3|10440.8|10425.8|10442.3|10427.3|10440.8|10425.8|5
1634219090000|2021-10-14 13:44:50|10441|10426|10443.6|10428.6|10443.6|10428.6|10438.9|10423.9|10
1634219100000|2021-10-14 13:45:00|10442.6|10427.6|10443.4|10428.4|10443.9|10428.9|10442.2|10427.2|5
1634219110000|2021-10-14 13:45:10|10442.9|10427.9|10441.6|10426.6|10442.9|10427.9|10441.6|10426.6|2
1634219120000|2021-10-14 13:45:20|10441.4|10426.4|10442.7|10427.7|10442.7|10427.7|10441.1|10426.1|2
1634219130000|2021-10-14 13:45:30|10448.7|10433.7|10448.2|10433.2|10450.2|10435.2|10445.9|10430.9|12
1634219140000|2021-10-14 13:45:40|10450.1|10435.1|10443.2|10428.2|10450.1|10435.1|10440.2|10425.2|7
1634219150000|2021-10-14 13:45:50|10442.7|10427.7|10442.7|10427.7|10443.9|10428.9|10441.7|10426.7|3
1634219160000|2021-10-14 13:46:00|10442.6|10427.6|10445.7|10430.7|10445.7|10430.7|10442.2|10427.2|6
1634219170000|2021-10-14 13:46:10|10445.9|10430.9|10445.6|10430.6|10446.2|10431.2|10445.1|10430.1|4
1634219180000|2021-10-14 13:46:20|10445.2|10430.2|10447.1|10432.1|10447.1|10432.1|10445.1|10430.1|1
1634219190000|2021-10-14 13:46:30|10447.6|10432.6|10449.9|10434.9|10450.4|10435.4|10447.6|10432.6|5
1634219200000|2021-10-14 13:46:40|10449.4|10434.4|10448.1|10433.1|10449.4|10434.4|10447.7|10432.7|3
1634219210000|2021-10-14 13:46:50|10447.9|10432.9|10448.1|10433.1|10448.2|10433.2|10447.6|10432.6|1
1634219220000|2021-10-14 13:47:00|10447.9|10432.9|10446.6|10431.6|10447.9|10432.9|10446.6|10431.6|1
1634219230000|2021-10-14 13:47:10|10447.1|10432.1|10451.6|10436.6|10451.6|10436.6|10447.1|10432.1|9
1634219240000|2021-10-14 13:47:20|10451.7|10436.7|10451.7|10436.7|10451.7|10436.7|10451.7|10436.7|4
1634219250000|2021-10-14 13:47:30|10451.2|10436.2|10451.2|10436.2|10451.2|10436.2|10451.2|10436.2|2
1634219260000|2021-10-14 13:47:40|10450.7|10435.7|10452.1|10437.1|10452.1|10437.1|10450.7|10435.7|6
1634219270000|2021-10-14 13:47:50|10451.1|10436.1|10456.6|10441.6|10456.6|10441.6|10450.6|10435.6|3
1634219280000|2021-10-14 13:48:00|10456.1|10441.1|10441.6|10426.6|10456.1|10441.1|10441.6|10426.6|12
1634219290000|2021-10-14 13:48:10|10441.4|10426.4|10440.9|10425.9|10441.4|10426.4|10440.9|10425.9|0
1634219300000|2021-10-14 13:48:20|10440.6|10425.6|10430.6|10415.6|10440.6|10425.6|10430.6|10415.6|31
1634219310000|2021-10-14 13:48:30|10430.7|10415.7|10436.7|10421.7|10436.9|10421.9|10430.7|10415.7|17
1634219320000|2021-10-14 13:48:40|||||||||1
1634219330000|2021-10-14 13:48:50|10436.2|10421.2|10435.7|10420.7|10436.2|10421.2|10435.7|10420.7|0
1634219340000|2021-10-14 13:49:00|10431.6|10416.6|10425.6|10410.6|10431.6|10416.6|10420.7|10405.7|20
1634219350000|2021-10-14 13:49:10|10426.6|10411.6|10430.7|10415.7|10430.7|10415.7|10424.1|10409.1|5
1634219360000|2021-10-14 13:49:20|10431.1|10416.1|10431.1|10416.1|10431.2|10416.2|10431.1|10416.1|6
1634219370000|2021-10-14 13:49:30|10430.9|10415.9|10430.7|10415.7|10431.1|10416.1|10430.7|10415.7|0
1634219380000|2021-10-14 13:49:40|10430.9|10415.9|10434.6|10419.6|10452|10419.6|10430.4|10408.9|16
1634219390000|2021-10-14 13:49:50|10434.9|10419.9|10432.9|10417.9|10434.9|10419.9|10432.9|10417.9|1
1634219400000|2021-10-14 13:50:00|10433.2|10418.2|10437.9|10422.9|10437.9|10422.9|10433.2|10418.2|9
1634219410000|2021-10-14 13:50:10|10438.4|10423.4|10437.1|10422.1|10440.7|10425.7|10436.9|10421.9|15
1634219420000|2021-10-14 13:50:20|10436.4|10421.4|10431.2|10416.2|10436.4|10421.4|10431.2|10416.2|3
1634219440000|2021-10-14 13:50:40|10433.9|10418.9|10443.2|10428.2|10443.7|10428.7|10433.9|10418.9|14
1634219450000|2021-10-14 13:50:50|10440.8|10425.8|10436.1|10421.1|10440.8|10425.8|10436.1|10421.1|1
1634219460000|2021-10-14 13:51:00|10435.4|10420.4|10438.1|10423.1|10442.7|10427.7|10434.7|10419.7|25
1634219470000|2021-10-14 13:51:10|10438.4|10423.4|10438.4|10423.4|10438.4|10423.4|10438.4|10423.4|0
1634219480000|2021-10-14 13:51:20|10436.4|10421.4|10434.9|10419.9|10436.4|10421.4|10434.9|10419.9|1
1634219490000|2021-10-14 13:51:30|10434.7|10419.7|10436.1|10421.1|10436.1|10421.1|10433.9|10418.9|3
1634219500000|2021-10-14 13:51:40|10435.4|10420.4|10436.1|10421.1|10436.1|10421.1|10435.4|10420.4|1
1634219510000|2021-10-14 13:51:50|10435.9|10420.9|10435.9|10420.9|10435.9|10420.9|10435.9|10420.9|0
1634219520000|2021-10-14 13:52:00|10434.9|10419.9|10432.4|10417.4|10434.9|10419.9|10431.9|10416.9|2
1634219530000|2021-10-14 13:52:10|10432.2|10417.2|10441.2|10426.2|10441.2|10426.2|10431.9|10416.9|6
1634219540000|2021-10-14 13:52:20|10441|10426|10436.9|10421.9|10441|10426|10436.9|10421.9|10
1634219550000|2021-10-14 13:52:30|10436|10421|10433.4|10418.4|10436.9|10421.9|10431.9|10416.9|3
1634219560000|2021-10-14 13:52:40|10434.4|10419.4|10434.7|10419.7|10434.7|10419.7|10432.4|10417.4|13
1634219570000|2021-10-14 13:52:50|10435.7|10420.7|10435.7|10420.7|10435.7|10420.7|10435.7|10420.7|5
1634219590000|2021-10-14 13:53:10|10435.2|10420.2|10435.2|10420.2|10435.2|10420.2|10435.2|10420.2|5
1634219600000|2021-10-14 13:53:20|10435.4|10420.4|10435.4|10420.4|10435.4|10420.4|10435.4|10420.4|5
1634219610000|2021-10-14 13:53:30|10435.2|10420.2|10443.9|10428.9|10445.9|10430.9|10435.2|10420.2|16
1634219620000|2021-10-14 13:53:40|10443.4|10428.4|10442.7|10427.7|10443.4|10428.4|10441.7|10426.7|2
1634219630000|2021-10-14 13:53:50|10447.9|10432.9|10446.7|10431.7|10448.2|10433.2|10446.7|10431.7|5
1634219640000|2021-10-14 13:54:00|10446.5|10431.5|10445.4|10430.4|10448.2|10433.2|10445.4|10430.4|7
1634219650000|2021-10-14 13:54:10|10445.2|10430.2|10442.9|10427.9|10445.2|10430.2|10442.9|10427.9|6
1634219660000|2021-10-14 13:54:20|10441.6|10426.6|10441.2|10426.2|10441.6|10426.6|10441.2|10426.2|2
1634219670000|2021-10-14 13:54:30|10440.7|10425.7|10444.5|10429.5|10445|10430|10440.7|10425.7|8
1634219680000|2021-10-14 13:54:40|10444.3|10429.3|10443.7|10428.7|10444.3|10429.3|10443.7|10428.7|16
1634219690000|2021-10-14 13:54:50|10443.4|10428.4|10449|10434|10449|10434|10443.2|10428.2|18
1634219700000|2021-10-14 13:55:00|10450.5|10435.5|10444.5|10429.5|10451.5|10436.5|10444.5|10429.5|7
1634219710000|2021-10-14 13:55:10|10445.7|10430.7|10445.7|10430.7|10445.7|10430.7|10445.7|10430.7|2
1634219720000|2021-10-14 13:55:20|10441.9|10426.9|10446.7|10431.7|10449.5|10434.5|10441.9|10426.9|30
1634219730000|2021-10-14 13:55:30|10445.7|10430.7|10445|10430|10445.7|10430.7|10444.2|10429.2|2
1634219740000|2021-10-14 13:55:40|10444.7|10429.7|10446.7|10431.7|10446.7|10431.7|10442.4|10427.4|8
1634219750000|2021-10-14 13:55:50|10446.9|10431.9|10446.7|10431.7|10447.7|10432.7|10446.7|10431.7|9
1634219760000|2021-10-14 13:56:00|10445.7|10430.7|10446.2|10431.2|10446.2|10431.2|10444.7|10429.7|1
1634219770000|2021-10-14 13:56:10|10445.8|10430.8|10445|10430|10445.8|10430.8|10445|10430|1
1634219780000|2021-10-14 13:56:20|10445.4|10430.4|10453.2|10438.2|10454.7|10439.7|10445.4|10430.4|13
1634219790000|2021-10-14 13:56:30|10452.7|10437.7|10457.2|10442.2|10457.7|10442.7|10452.2|10437.2|2
1634219800000|2021-10-14 13:56:40|10457.4|10442.4|10454|10439|10457.7|10442.7|10454|10439|11
1634219810000|2021-10-14 13:56:50|10454.5|10439.5|10451.8|10436.8|10455|10440|10451.8|10436.8|1
1634219820000|2021-10-14 13:57:00|10450.5|10435.5|10444.8|10429.8|10450.5|10435.5|10444.8|10429.8|11
1634219830000|2021-10-14 13:57:10|10444|10429|10442.2|10427.2|10444.2|10429.2|10442.2|10427.2|4
1634219840000|2021-10-14 13:57:20|10442|10427|10442.2|10427.2|10442.7|10427.7|10439|10424|8
1634219850000|2021-10-14 13:57:30|10441|10426|10439.5|10424.5|10441|10426|10439.5|10424.5|3
1634219860000|2021-10-14 13:57:40|10443.4|10428.4|10430.7|10415.7|10443.4|10428.4|10430|10415|14
1634219870000|2021-10-14 13:57:50|10430.5|10415.5|10430.5|10415.5|10430.5|10415.5|10430.5|10415.5|6
1634219880000|2021-10-14 13:58:00|10430.3|10415.3|10434.4|10419.4|10434.4|10419.4|10430.3|10415.3|2
1634219890000|2021-10-14 13:58:10|10434.5|10419.5|10434.9|10419.9|10434.9|10419.9|10434.5|10419.5|0
1634219910000|2021-10-14 13:58:30|10435.2|10420.2|10435.5|10420.5|10435.5|10420.5|10435.2|10420.2|4
1634219920000|2021-10-14 13:58:40|10435.2|10420.2|10436.7|10421.7|10436.7|10421.7|10435.2|10420.2|0
1634219930000|2021-10-14 13:58:50|10436.1|10421.1|10435.5|10420.5|10436.1|10421.1|10435.5|10420.5|6
1634219940000|2021-10-14 13:59:00|10435.9|10420.9|10441.4|10426.4|10441.4|10426.4|10435.9|10420.9|12
1634219950000|2021-10-14 13:59:10|10442|10427|10441.5|10426.5|10442|10427|10441.5|10426.5|2
1634219960000|2021-10-14 13:59:20|10443|10428|10449.7|10434.7|10449.9|10434.9|10443|10428|7
1634219970000|2021-10-14 13:59:30|10449.4|10434.4|10450.4|10435.4|10450.4|10435.4|10449.4|10434.4|0
1634219980000|2021-10-14 13:59:40|10449.5|10434.5|10450.5|10435.5|10450.5|10435.5|10449.5|10434.5|10
1634219990000|2021-10-14 13:59:50|10451|10436|10454.2|10439.2|10454.2|10439.2|10451|10436|7
1634220000000|2021-10-14 14:00:00|10457.8|10442.8|10472.7|10457.7|10473.2|10458.2|10457.8|10442.8|23
1634220010000|2021-10-14 14:00:10|10472.4|10457.4|10475|10460|10475|10460|10472.4|10457.4|17
1634220020000|2021-10-14 14:00:20|10474.9|10459.9|10475.7|10460.7|10475.7|10460.7|10474.9|10459.9|1
1634220030000|2021-10-14 14:00:30|10475.4|10460.4|10478.4|10463.4|10478.4|10463.4|10475.2|10460.2|1
1634220040000|2021-10-14 14:00:40|10478|10463|10475.7|10460.7|10478|10463|10473.5|10458.5|25
1634220060000|2021-10-14 14:01:00|10475.4|10460.4|10475.9|10460.9|10477.7|10462.7|10474.4|10459.4|4
1634220070000|2021-10-14 14:01:10|10477.5|10462.5|10483.7|10468.7|10483.7|10468.7|10477.5|10462.5|19
1634220080000|2021-10-14 14:01:20|10484.5|10469.5|10484.5|10469.5|10484.5|10469.5|10484.5|10469.5|0
1634220090000|2021-10-14 14:01:30|10490.9|10475.9|10491.5|10476.5|10491.7|10476.7|10490.7|10475.7|29
1634220100000|2021-10-14 14:01:40|10491.2|10476.2|10490.9|10475.9|10491.9|10476.9|10490.9|10475.9|20
1634220110000|2021-10-14 14:01:50|10491.9|10476.9|10499.7|10484.7|10499.7|10484.7|10491.9|10476.9|17
1634220120000|2021-10-14 14:02:00|10499.9|10484.9|10492.5|10477.5|10499.9|10484.9|10492.5|10477.5|17
1634220130000|2021-10-14 14:02:10|10491.5|10476.5|10486.7|10471.7|10491.9|10476.9|10485.5|10470.5|6
1634220140000|2021-10-14 14:02:20|10485.7|10470.7|10480.9|10465.9|10485.7|10470.7|10480.9|10465.9|3
1634220150000|2021-10-14 14:02:30|10476.7|10461.7|10474.5|10459.5|10476.7|10461.7|10474.5|10459.5|16
1634220160000|2021-10-14 14:02:40|10473|10458|10469.2|10454.2|10473.9|10458|10465.9|10448.9|6
1634220170000|2021-10-14 14:02:50|10479.7|10464.7|10480.7|10465.7|10480.7|10465.7|10479.7|10464.7|12
1634220180000|2021-10-14 14:03:00|10481.7|10466.7|10483.7|10468.7|10484.7|10469.7|10481.7|10466.7|2
1634220200000|2021-10-14 14:03:20|10485.2|10470.2|10483|10468|10485.2|10470.2|10483|10468|3
1634220210000|2021-10-14 14:03:30|10482.9|10467.9|10474.7|10459.7|10482.9|10467.9|10474.7|10459.7|1
1634220220000|2021-10-14 14:03:40|10474.5|10459.5|10476.2|10461.2|10476.2|10461.2|10473.4|10458.4|8
1634220230000|2021-10-14 14:03:50|10476.4|10461.4|10476.4|10461.4|10476.4|10461.4|10476.4|10461.4|2
1634220240000|2021-10-14 14:04:00|10476.7|10461.7|10486.7|10471.7|10487.7|10472.7|10476.7|10461.7|15
1634220250000|2021-10-14 14:04:10|10486.5|10471.5|10496.7|10481.7|10496.7|10481.7|10486.2|10471.2|16
1634220260000|2021-10-14 14:04:20|10498.2|10483.2|10497.4|10482.4|10498.2|10483.2|10496.3|10481.3|12
1634220270000|2021-10-14 14:04:30|10497.1|10482.1|10503.1|10488.1|10503.3|10488.3|10497.1|10482.1|2
1634220280000|2021-10-14 14:04:40|10503.4|10488.4|10500.9|10485.9|10503.4|10488.4|10500.9|10485.9|4
1634220290000|2021-10-14 14:04:50|10501.2|10486.2|10496|10481|10501.2|10486.2|10496|10481|24
1634220300000|2021-10-14 14:05:00|10496.4|10481.4|10498.5|10483.5|10498.5|10483.5|10496.4|10481.4|14
1634220320000|2021-10-14 14:05:20|10497.7|10482.7|10497.4|10482.4|10497.7|10482.7|10497.4|10482.4|11
1634220330000|2021-10-14 14:05:30|10497.5|10482.5|10500.6|10485.6|10500.6|10485.6|10497.5|10482.5|6
1634220340000|2021-10-14 14:05:40|10500.7|10485.7|10501.1|10486.1|10501.1|10486.1|10500.6|10485.6|1
1634220350000|2021-10-14 14:05:50|10500.9|10485.9|10502.2|10487.2|10502.2|10487.2|10500.9|10485.9|0
1634220360000|2021-10-14 14:06:00|10503.2|10488.2|10501.7|10486.7|10503.2|10488.2|10501.7|10486.7|14
1634220370000|2021-10-14 14:06:10|10506.1|10491.1|10505.2|10490.2|10506.1|10491.1|10505.2|10490.2|1
1634220380000|2021-10-14 14:06:20|10505|10490|10504.4|10489.4|10505|10490|10504.4|10489.4|1
1634220390000|2021-10-14 14:06:30|10504.7|10489.7|10506.9|10491.9|10508.4|10493.4|10504.7|10489.7|7
1634220400000|2021-10-14 14:06:40|10508|10493|10498.7|10483.7|10510|10495|10498.7|10483.7|11
1634220410000|2021-10-14 14:06:50|10498|10483|10492.2|10477.2|10498|10483|10492.2|10477.2|3
1634220420000|2021-10-14 14:07:00|10491.5|10476.5|10494.4|10479.4|10498.2|10483.2|10485.2|10470.2|14
1634220430000|2021-10-14 14:07:10|10493.8|10478.8|10495.9|10480.9|10495.9|10480.9|10491.5|10476.5|0
1634220440000|2021-10-14 14:07:20|10495.4|10480.4|10489.4|10474.4|10495.4|10480.4|10489.4|10474.4|15
1634220450000|2021-10-14 14:07:30|10485|10470|10491|10476|10491.5|10476.5|10483|10468|1
1634220460000|2021-10-14 14:07:40|10490.5|10475.5|10484.5|10469.5|10490.5|10475.5|10484.5|10469.5|1
1634220470000|2021-10-14 14:07:50|10485.2|10470.2|10485.2|10470.2|10485.2|10470.2|10485.2|10470.2|1
1634220480000|2021-10-14 14:08:00|10486.5|10471.5|10484.9|10469.9|10486.5|10471.5|10483.4|10468.4|0
1634220490000|2021-10-14 14:08:10|||||||||1
1634220500000|2021-10-14 14:08:20|10484.7|10469.7|10485.9|10470.9|10487|10472|10484.4|10469.4|36
1634220510000|2021-10-14 14:08:30|10485.4|10470.4|10484.9|10469.9|10485.4|10470.4|10484.9|10469.9|0
1634220520000|2021-10-14 14:08:40|10484.7|10469.7|10484.4|10469.4|10484.7|10469.7|10484.4|10469.4|6
1634220530000|2021-10-14 14:08:50|||||||||1
1634220540000|2021-10-14 14:09:00|10485.4|10470.4|10496|10481|10498|10481|10485.4|10470.4|14
1634220550000|2021-10-14 14:09:10|10495.5|10480.5|10493|10478|10495.5|10480.5|10493|10478|1
1634220560000|2021-10-14 14:09:20|10491.5|10476.5|10485.9|10470.9|10491.5|10476.5|10485.9|10470.9|2
1634220580000|2021-10-14 14:09:40|10485.5|10470.5|10484.8|10469.8|10485.8|10470.8|10484.8|10469.8|3
1634220590000|2021-10-14 14:09:50|10485|10470|10485|10470|10485|10470|10485|10470|12
1634220600000|2021-10-14 14:10:00|10484.5|10469.5|10471.3|10456.3|10484.5|10469.5|10470.3|10455.3|10
1634220610000|2021-10-14 14:10:10|10472.3|10457.3|10476|10461|10476|10461|10472.3|10457.3|2
1634220620000|2021-10-14 14:10:20|10476.5|10461.5|10476.5|10461.5|10476.5|10461.5|10476.5|10461.5|2
1634220630000|2021-10-14 14:10:30|10476.2|10461.2|10477.5|10462.5|10477.5|10462.5|10475.5|10460.5|4
1634220650000|2021-10-14 14:10:50|10477.7|10462.7|10481|10466|10481|10466|10477.7|10462.7|1
1634220660000|2021-10-14 14:11:00|10481.2|10466.2|10481.5|10466.5|10481.5|10466.5|10481.2|10466.2|2
1634220680000|2021-10-14 14:11:20|10481.7|10466.7|10483.8|10468.8|10483.8|10468.8|10481.3|10466.3|6
1634220690000|2021-10-14 14:11:30|10484.3|10469.3|10485.3|10470.3|10485.3|10470.3|10484.3|10469.3|3
1634220710000|2021-10-14 14:11:50|10485.5|10470.5|10486.5|10471.5|10486.5|10471.5|10485.5|10470.5|3
1634220720000|2021-10-14 14:12:00|10485.8|10470.8|10481.8|10466.8|10485.8|10470.8|10481.8|10466.8|10
1634220730000|2021-10-14 14:12:10|10482.3|10467.3|10482.3|10467.3|10482.3|10467.3|10482.3|10467.3|1
1634220740000|2021-10-14 14:12:20|10482|10467|10481.5|10466.5|10482|10467|10481.3|10466.3|24
1634220750000|2021-10-14 14:12:30|10481|10466|10488.8|10473.8|10490.5|10475.5|10481|10466|13
1634220770000|2021-10-14 14:12:50|10489.2|10474.2|10486.5|10471.5|10489.2|10474.2|10486.5|10471.5|4
1634220780000|2021-10-14 14:13:00|10486.7|10471.7|10487.2|10472.2|10487.2|10472.2|10486.5|10471.5|4
1634220790000|2021-10-14 14:13:10|10487|10472|10487|10472|10487|10472|10487|10472|0
1634220800000|2021-10-14 14:13:20|10487.2|10472.2|10487.5|10472.5|10487.5|10472.5|10487.2|10472.2|0
1634220810000|2021-10-14 14:13:30|10487.8|10472.8|10484.5|10469.5|10488.3|10473.3|10484|10469|18
1634220820000|2021-10-14 14:13:40|10484.8|10469.8|10485|10470|10485.2|10470.2|10484.8|10469.8|4
1634220830000|2021-10-14 14:13:50|10484.5|10469.5|10484|10469|10484.5|10469.5|10484|10469|0
1634220840000|2021-10-14 14:14:00|10483.5|10468.5|10483.5|10468.5|10484|10469|10483.5|10468.5|0
1634220850000|2021-10-14 14:14:10|10483.3|10468.3|10480|10465|10483.3|10468.3|10480|10465|10
1634220860000|2021-10-14 14:14:20|10479.5|10464.5|10469.8|10454.8|10479.5|10464.5|10469.8|10454.8|5
1634220870000|2021-10-14 14:14:30|10470|10455|10469.8|10454.8|10470.3|10455.3|10469.3|10454.3|7
1634220880000|2021-10-14 14:14:40|10475.3|10460.3|10470.3|10455.3|10475.3|10460.3|10470.3|10455.3|8
1634220890000|2021-10-14 14:14:50|10470.2|10455.2|10463.7|10448.7|10470.2|10455.2|10463.7|10448.7|7
1634220900000|2021-10-14 14:15:00|10463.5|10448.5|10479|10454|10483.9|10454.2|10463.2|10446.4|3
1634220910000|2021-10-14 14:15:10|10472.3|10457.3|10468.8|10453.8|10472.3|10457.3|10468.8|10453.8|2
1634220930000|2021-10-14 14:15:30|10469.2|10454.2|10468.5|10453.5|10469.2|10454.2|10468.5|10453.5|3
1634220940000|2021-10-14 14:15:40|10468.2|10453.2|10466.8|10451.8|10468.2|10453.2|10466.8|10451.8|1
1634220950000|2021-10-14 14:15:50|10466.2|10451.2|10475.5|10460.5|10477.3|10462.3|10466.2|10451.2|9
1634220960000|2021-10-14 14:16:00|10475.8|10460.8|10473.5|10458.5|10475.8|10460.8|10467|10452|51
1634220970000|2021-10-14 14:16:10|10473.1|10458.1|10470.5|10455.5|10473.1|10458.1|10469|10454|35
1634220980000|2021-10-14 14:16:20|10470.8|10455.8|10471.6|10456.6|10471.6|10456.6|10470.8|10455.8|7
1634220990000|2021-10-14 14:16:30|10471.3|10456.3|10471.3|10456.3|10471.3|10456.3|10471.3|10456.3|1
1634221010000|2021-10-14 14:16:50|10471.5|10456.5|10478.1|10463.1|10478.6|10463.6|10471.5|10456.5|10
1634221020000|2021-10-14 14:17:00|10478.5|10463.5|10484.5|10469.5|10486.6|10471.6|10478.5|10463.5|16
1634221030000|2021-10-14 14:17:10|10482.3|10467.3|10482.3|10467.3|10482.3|10467.3|10482.3|10467.3|1
1634221040000|2021-10-14 14:17:20|10481.8|10466.8|10481.1|10466.1|10481.8|10466.8|10481.1|10466.1|11
1634221050000|2021-10-14 14:17:30|10480.6|10465.6|10480.6|10465.6|10480.6|10465.6|10480.6|10465.6|0
1634221060000|2021-10-14 14:17:40|10480.8|10465.8|10479.1|10464.1|10480.8|10465.8|10479.1|10464.1|2
1634221070000|2021-10-14 14:17:50|10478.6|10463.6|10477.3|10462.3|10478.6|10463.6|10477.3|10462.3|1
1634221080000|2021-10-14 14:18:00|10477.1|10462.1|10482.6|10467.6|10482.6|10467.6|10476.8|10461.8|6
1634221090000|2021-10-14 14:18:10|10482.1|10467.1|10482.1|10467.1|10482.3|10467.3|10481.6|10466.6|5
1634221100000|2021-10-14 14:18:20|10481.6|10466.6|10486.3|10471.3|10488.1|10473.1|10481.6|10466.6|7
1634221110000|2021-10-14 14:18:30|10485.6|10470.6|10485.6|10470.6|10485.6|10470.6|10485.6|10470.6|0
1634221120000|2021-10-14 14:18:40|10486|10471|10486|10471|10486|10471|10486|10471|2
1634221130000|2021-10-14 14:18:50|10486.3|10471.3|10491.8|10476.8|10491.8|10476.8|10485.6|10470.6|15
1634221140000|2021-10-14 14:19:00|10500|10485|10499.8|10484.8|10500.5|10485.5|10499.6|10484.6|41
1634221150000|2021-10-14 14:19:10|10499.6|10484.6|10499.8|10484.8|10499.8|10484.8|10499.3|10484.3|5
1634221160000|2021-10-14 14:19:20|||||||||1
1634221170000|2021-10-14 14:19:30|10500|10485|10498.8|10483.8|10500|10485|10498.8|10483.8|5
1634221180000|2021-10-14 14:19:40|10499.1|10484.1|10500|10485|10500|10485|10499.1|10484.1|82
1634221190000|2021-10-14 14:19:50|||||||||10
1634221200000|2021-10-14 14:20:00|10512.6|10497.6|10510.8|10495.8|10512.6|10497.6|10510.8|10495.8|1
1634221210000|2021-10-14 14:20:10|10507.3|10492.3|10501.8|10486.8|10507.3|10492.3|10501.8|10486.8|3
1634221220000|2021-10-14 14:20:20|10501.5|10486.5|10496.1|10481.1|10501.8|10486.8|10496.1|10481.1|3
1634221230000|2021-10-14 14:20:30|10495.4|10480.4|10494|10479|10495.4|10480.4|10493.5|10478.5|3
1634221240000|2021-10-14 14:20:40|||||||||1
1634221250000|2021-10-14 14:20:50|10493.8|10478.8|10495|10480|10495.5|10480.5|10493.5|10478.5|8
1634221270000|2021-10-14 14:21:10|10494.5|10479.5|10494.5|10479.5|10494.5|10479.5|10494.5|10479.5|0
1634221280000|2021-10-14 14:21:20|10494.3|10479.3|10494.5|10479.5|10494.5|10479.5|10494|10479|3
1634221290000|2021-10-14 14:21:30|10494|10479|10492.1|10477.1|10494|10479|10489.3|10474.3|15
1634221300000|2021-10-14 14:21:40|10493.1|10478.1|10494|10479|10494|10479|10493.1|10478.1|6
1634221310000|2021-10-14 14:21:50|10494.1|10479.1|10493.8|10478.8|10494.1|10479.1|10493.8|10478.8|10
1634221320000|2021-10-14 14:22:00|10493.6|10478.6|10503.5|10488.5|10503.5|10488.5|10493.3|10478.3|15
1634221330000|2021-10-14 14:22:10|10503.3|10488.3|10499.3|10484.3|10503.3|10488.3|10499.3|10484.3|8
1634221340000|2021-10-14 14:22:20|10499.5|10484.5|10504.5|10489.5|10504.5|10489.5|10499|10484|2
1634221350000|2021-10-14 14:22:30|10504.3|10489.3|10508.1|10493.1|10508.1|10493.1|10504.3|10489.3|10
1634221360000|2021-10-14 14:22:40|10513|10498|10513|10498|10513|10498|10513|10498|0
1634221370000|2021-10-14 14:22:50|10512.8|10497.8|10512.8|10497.8|10512.8|10497.8|10512.5|10497.5|12
1634221390000|2021-10-14 14:23:10|10511.1|10496.1|10511.6|10496.6|10511.6|10496.6|10511.1|10496.1|2
1634221400000|2021-10-14 14:23:20|10510.8|10495.8|10509.8|10494.8|10510.8|10495.8|10509.8|10494.8|12
1634221410000|2021-10-14 14:23:30|10509.3|10494.3|10506.1|10491.1|10509.3|10494.3|10506.1|10491.1|2
1634221420000|2021-10-14 14:23:40|10506.5|10491.5|10505.5|10490.5|10506.8|10491.8|10505.5|10490.5|3
1634221430000|2021-10-14 14:23:50|10505.8|10490.8|10503.6|10488.6|10505.8|10490.8|10503.6|10488.6|6
1634221440000|2021-10-14 14:24:00|10503.1|10488.1|10507.8|10492.8|10508.3|10493.3|10503.1|10488.1|12
1634221450000|2021-10-14 14:24:10|10508.3|10493.3|10503.6|10488.6|10508.8|10493.8|10503.6|10488.6|3
1634221460000|2021-10-14 14:24:20|10503.8|10488.8|10508.6|10493.6|10512.3|10497.3|10503.6|10488.6|5
1634221470000|2021-10-14 14:24:30|10507.3|10492.3|10506.8|10491.8|10507.8|10492.8|10506.8|10491.8|0
1634221480000|2021-10-14 14:24:40|10506.3|10491.3|10506.3|10491.3|10506.3|10491.3|10506.3|10491.3|2
1634221490000|2021-10-14 14:24:50|10506.6|10491.6|10505|10490|10506.6|10491.6|10503.3|10488.3|37
1634221500000|2021-10-14 14:25:00|10504.8|10489.8|10505.8|10490.8|10505.8|10490.8|10504.7|10489.7|5
1634221510000|2021-10-14 14:25:10|10505.7|10490.7|10506.8|10491.8|10506.8|10491.8|10505.7|10490.7|5
1634221530000|2021-10-14 14:25:30|10506.7|10491.7|10506.3|10491.3|10506.7|10491.7|10506.3|10491.3|1
1634221540000|2021-10-14 14:25:40|10505.8|10490.8|10504.8|10489.8|10505.8|10490.8|10504.8|10489.8|0
1634221550000|2021-10-14 14:25:50|10505|10490|10507.8|10492.8|10508|10493|10505|10490|2
1634221560000|2021-10-14 14:26:00|10508|10493|10508|10493|10508|10493|10507.5|10492.5|1
1634221570000|2021-10-14 14:26:10|10509.2|10494.2|10508.6|10493.6|10509.2|10494.2|10508.3|10493.3|1
1634221580000|2021-10-14 14:26:20|10509.1|10494.1|10513|10498|10513|10498|10509.1|10494.1|2
1634221590000|2021-10-14 14:26:30|10513.5|10498.5|10512.3|10497.3|10513.5|10498.5|10511.6|10496.6|12
1634221600000|2021-10-14 14:26:40|10512.6|10497.6|10512.6|10497.6|10512.6|10497.6|10512.6|10497.6|3
1634221610000|2021-10-14 14:26:50|10513|10498|10513.5|10498.5|10513.5|10498.5|10513|10498|1
1634221620000|2021-10-14 14:27:00|10513.7|10498.7|10516.7|10501.7|10517.5|10502.5|10513.7|10498.7|14
1634221630000|2021-10-14 14:27:10|10517|10502|10517.8|10502.8|10517.8|10502.8|10517|10502|4
1634221640000|2021-10-14 14:27:20|10518|10503|10515.1|10500.1|10518|10503|10515.1|10500.1|8
1634221650000|2021-10-14 14:27:30|10515|10500|10514.6|10499.6|10515|10500|10514.6|10499.6|3
1634221660000|2021-10-14 14:27:40|10514.1|10499.1|10512|10497|10514.1|10499.1|10512|10497|8
1634221670000|2021-10-14 14:27:50|10511.6|10496.6|10514|10499|10514|10499|10511.6|10496.6|9
1634221690000|2021-10-14 14:28:10|10516|10501|10516|10501|10516|10501|10516|10501|4
1634221700000|2021-10-14 14:28:20|10515.2|10500.2|10515.2|10500.2|10515.2|10500.2|10515.2|10500.2|0
1634221710000|2021-10-14 14:28:30|||||||||2
1634221720000|2021-10-14 14:28:40|||||||||1
1634221730000|2021-10-14 14:28:50|10512.5|10497.5|10509.2|10494.2|10512.5|10497.5|10509.2|10494.2|8
1634221740000|2021-10-14 14:29:00|10508.7|10493.7|10512.1|10497.1|10512.1|10497.1|10508.7|10493.7|16
1634221750000|2021-10-14 14:29:10|10515.5|10500.5|10513.7|10498.7|10516.2|10501.2|10513.7|10498.7|4
1634221760000|2021-10-14 14:29:20|10513.3|10498.3|10508.3|10493.3|10513.3|10498.3|10508.3|10493.3|7
1634221770000|2021-10-14 14:29:30|10508.8|10493.8|10508.8|10493.8|10508.8|10493.8|10508.8|10493.8|3
1634221780000|2021-10-14 14:29:40|10510.1|10495.1|10511.7|10496.7|10512.7|10497.7|10510.1|10495.1|18
1634221790000|2021-10-14 14:29:50|10511|10496|10510.5|10495.5|10511|10496|10510.5|10495.5|3
1634221800000|2021-10-14 14:30:00|10510.2|10495.2|10518.2|10503.2|10518.2|10503.2|10510.2|10495.2|18
1634221810000|2021-10-14 14:30:10|10517|10502|10516.8|10501.8|10517.5|10502.5|10516.8|10501.8|3
1634221820000|2021-10-14 14:30:20|10516.3|10501.3|10516.8|10501.8|10517.3|10502.3|10516.3|10501.3|18
1634221830000|2021-10-14 14:30:30|10515.5|10500.5|10503.6|10488.6|10515.5|10500.5|10503.6|10488.6|10
1634221840000|2021-10-14 14:30:40|10501.7|10486.7|10497.9|10482.9|10501.8|10486.8|10495|10480|29
1634221850000|2021-10-14 14:30:50|10500|10485|10498.9|10483.9|10500|10485|10498.9|10483.9|2
1634221860000|2021-10-14 14:31:00|10497.9|10482.9|10497.2|10482.2|10497.9|10482.9|10497.2|10482.2|3
1634221870000|2021-10-14 14:31:10|10497.7|10482.7|10493.7|10478.7|10497.7|10482.7|10493.2|10478.2|5
1634221880000|2021-10-14 14:31:20|10495.3|10480.3|10502.2|10487.2|10505.2|10490.2|10495.3|10480.3|2
1634221890000|2021-10-14 14:31:30|10501.5|10486.5|10492.7|10477.7|10501.5|10486.5|10492.7|10477.7|17
1634221900000|2021-10-14 14:31:40|10491.7|10476.7|10486.5|10471.5|10491.7|10476.7|10486.5|10471.5|2
1634221910000|2021-10-14 14:31:50|10486.2|10471.2|10484|10469|10486.2|10471.2|10484|10469|0
1634221920000|2021-10-14 14:32:00|10483.7|10468.7|10483.7|10468.7|10483.7|10468.7|10483.7|10468.7|0
1634221930000|2021-10-14 14:32:10|10489|10474|10488.5|10473.5|10489|10474|10488.5|10473.5|8
1634221940000|2021-10-14 14:32:20|10489.5|10474.5|10489.5|10474.5|10489.5|10474.5|10489.5|10474.5|4
1634221950000|2021-10-14 14:32:30|10489|10474|10489|10474|10489|10474|10489|10474|0
1634221960000|2021-10-14 14:32:40|10488.9|10473.9|10484.2|10469.2|10489|10474|10484|10469|3
1634221970000|2021-10-14 14:32:50|10484|10469|10484|10469|10484|10469|10484|10469|0
1634221980000|2021-10-14 14:33:00|10482.7|10467.7|10479|10464|10482.7|10467.7|10479|10464|6
1634221990000|2021-10-14 14:33:10|10478.7|10463.7|10475.2|10460.2|10478.7|10463.7|10473.7|10458.7|8
1634222000000|2021-10-14 14:33:20|10482.7|10467.7|10480.2|10465.2|10482.7|10467.7|10480.2|10465.2|2
1634222010000|2021-10-14 14:33:30|10479.7|10464.7|10477.7|10462.7|10479.7|10464.7|10477.7|10462.7|0
1634222020000|2021-10-14 14:33:40|10477.2|10462.2|10477.2|10462.2|10477.2|10462.2|10477.2|10462.2|0
1634222030000|2021-10-14 14:33:50|10476.7|10461.7|10476.7|10461.7|10476.7|10461.7|10476.7|10461.7|45
1634222040000|2021-10-14 14:34:00|10483.5|10468.5|10482.5|10467.5|10483.5|10468.5|10482.5|10467.5|1
1634222050000|2021-10-14 14:34:10|10482.4|10467.4|10481.2|10466.2|10482.4|10467.4|10481|10466|12
1634222060000|2021-10-14 14:34:20|10480.7|10465.7|10480.2|10465.2|10480.7|10465.7|10480.2|10465.2|11
1634222070000|2021-10-14 14:34:30|10480|10465|10481.2|10466.2|10482.9|10467.9|10479.7|10464.7|2
1634222090000|2021-10-14 14:34:50|10480.7|10465.7|10480.7|10465.7|10480.7|10465.7|10480.7|10465.7|24
1634222100000|2021-10-14 14:35:00|10480.5|10465.5|10486.8|10471.8|10489.3|10474.3|10480.2|10465.2|12
1634222110000|2021-10-14 14:35:10|10485.8|10470.8|10485.8|10470.8|10485.8|10470.8|10485.8|10470.8|1
1634222120000|2021-10-14 14:35:20|10485.7|10470.7|10480.2|10465.2|10485.7|10470.7|10480.2|10465.2|1
1634222130000|2021-10-14 14:35:30|10479.7|10464.7|10479.7|10464.7|10479.7|10464.7|10479.7|10464.7|10
1634222140000|2021-10-14 14:35:40|10476.4|10461.4|10466.2|10451.2|10476.4|10461.4|10466.2|10451.2|9
1634222150000|2021-10-14 14:35:50|10466.7|10451.7|10467.7|10452.7|10468.5|10453.5|10466.7|10451.7|5
1634222160000|2021-10-14 14:36:00|10467.5|10452.5|10467.2|10452.2|10467.5|10452.5|10467.2|10452.2|0
1634222170000|2021-10-14 14:36:10|10466.7|10451.7|10466.7|10451.7|10466.7|10451.7|10466.7|10451.7|23
1634222180000|2021-10-14 14:36:20|10466.2|10451.2|10466.2|10451.2|10466.2|10451.2|10466.2|10451.2|1
1634222190000|2021-10-14 14:36:30|10462.2|10447.2|10462.3|10447.3|10462.5|10447.5|10460.3|10445.3|17
1634222200000|2021-10-14 14:36:40|10461.8|10446.8|10466.3|10451.3|10466.5|10451.5|10461.8|10446.8|4
1634222210000|2021-10-14 14:36:50|10465.8|10450.8|10465.8|10450.8|10466.3|10451.3|10465.8|10450.8|1
1634222220000|2021-10-14 14:37:00|10464.8|10449.8|10465|10450|10465|10450|10464.2|10449.2|33
1634222230000|2021-10-14 14:37:10|10465.7|10450.7|10467.2|10452.2|10467.2|10452.2|10465.7|10450.7|13
1634222240000|2021-10-14 14:37:20|10467|10452|10465.5|10450.5|10467|10452|10465.5|10450.5|5
1634222250000|2021-10-14 14:37:30|10464.5|10449.5|10464.3|10449.3|10464.5|10449.5|10464.3|10449.3|24
1634222260000|2021-10-14 14:37:40|10463.6|10448.6|10470|10455|10470.5|10455.5|10463.6|10448.6|12
1634222270000|2021-10-14 14:37:50|10468|10453|10464|10449|10468|10453|10464|10449|18
1634222280000|2021-10-14 14:38:00|10463.3|10448.3|10458.1|10443.1|10463.3|10448.3|10458|10443|17
1634222290000|2021-10-14 14:38:10|10458.5|10443.5|10460|10445|10464|10449|10458.5|10443.5|21
1634222300000|2021-10-14 14:38:20|10461|10446|10462|10447|10462.5|10447.5|10461|10446|10
1634222310000|2021-10-14 14:38:30|10469|10454|10468.8|10453.8|10469|10454|10468.8|10453.8|6
1634222320000|2021-10-14 14:38:40|10469.5|10454.5|10466.5|10451.5|10469.5|10454.5|10465|10450|4
1634222330000|2021-10-14 14:38:50|10468|10453|10468|10453|10468|10453|10468|10453|0
1634222340000|2021-10-14 14:39:00|10467|10452|10465.3|10450.3|10467|10452|10465.3|10450.3|1
1634222360000|2021-10-14 14:39:20|10465.1|10450.1|10454.5|10439.5|10465.1|10450.1|10454.5|10439.5|13
1634222370000|2021-10-14 14:39:30|10453|10438|10468.7|10453.7|10470.1|10455.1|10452|10437|4
1634222380000|2021-10-14 14:39:40|10466.3|10451.3|10465.5|10450.5|10466.3|10451.3|10465.5|10450.5|1
1634222390000|2021-10-14 14:39:50|10465.4|10450.4|10458.9|10443.9|10465.4|10450.4|10456.9|10441.9|7
1634222400000|2021-10-14 14:40:00|10458.6|10443.6|10456.9|10441.9|10458.6|10443.6|10456.9|10441.9|1
1634222410000|2021-10-14 14:40:10|10457.9|10442.9|10461.1|10446.1|10463.6|10448.6|10457.9|10442.9|16
1634222420000|2021-10-14 14:40:20|10460.6|10445.6|10459.9|10444.9|10460.6|10445.6|10459.9|10444.9|0
1634222430000|2021-10-14 14:40:30|10459.4|10444.4|10458.9|10443.9|10459.4|10444.4|10458.9|10443.9|1
1634222450000|2021-10-14 14:40:50|10458.4|10443.4|10451.9|10436.9|10458.4|10443.4|10451.9|10436.9|5
1634222460000|2021-10-14 14:41:00|10451.8|10436.8|10450.9|10435.9|10451.8|10436.8|10450.9|10435.9|5
1634222470000|2021-10-14 14:41:10|10449.4|10434.4|10449.4|10434.4|10450.4|10435.4|10449.4|10434.4|7
1634222480000|2021-10-14 14:41:20|10448.6|10433.6|10457.6|10442.6|10458.8|10443.8|10446.4|10431.4|7
1634222490000|2021-10-14 14:41:30|10455.1|10440.1|10452.4|10437.4|10455.1|10440.1|10452.4|10437.4|0
1634222500000|2021-10-14 14:41:40|10452.3|10437.3|10451.9|10436.9|10452.3|10437.3|10451.9|10436.9|1
1634222510000|2021-10-14 14:41:50|10451.4|10436.4|10455.6|10440.6|10455.6|10440.6|10451.4|10436.4|1
1634222520000|2021-10-14 14:42:00|10455.1|10440.1|10451.4|10436.4|10455.1|10440.1|10451.4|10436.4|1
1634222530000|2021-10-14 14:42:10|10451.8|10436.8|10451.3|10436.3|10451.8|10436.8|10451.3|10436.3|0
1634222540000|2021-10-14 14:42:20|10450.3|10435.3|10441.9|10426.9|10450.3|10435.3|10441.9|10426.9|17
1634222550000|2021-10-14 14:42:30|||||||||1
1634222560000|2021-10-14 14:42:40|10441.4|10426.4|10442.9|10427.9|10442.9|10427.9|10441.4|10426.4|2
1634222570000|2021-10-14 14:42:50|10442.8|10427.8|10442.4|10427.4|10442.8|10427.8|10442.4|10427.4|0
1634222580000|2021-10-14 14:43:00|10442.8|10427.8|10442.8|10427.8|10442.8|10427.8|10442.8|10427.8|1
1634222590000|2021-10-14 14:43:10|10441.9|10426.9|10441.9|10426.9|10441.9|10426.9|10441.9|10426.9|1
1634222600000|2021-10-14 14:43:20|10441.4|10426.4|10441.4|10426.4|10441.4|10426.4|10440.9|10425.9|10
1634222610000|2021-10-14 14:43:30|10441.3|10426.3|10440.9|10425.9|10441.3|10426.3|10439.4|10424.4|2
1634222620000|2021-10-14 14:43:40|10441.3|10426.3|10441.3|10426.3|10441.8|10426.8|10441.3|10426.3|7
1634222630000|2021-10-14 14:43:50|10444.4|10429.4|10442.9|10427.9|10444.4|10429.4|10442.9|10427.9|12
1634222640000|2021-10-14 14:44:00|10442.8|10427.8|10442.4|10427.4|10442.8|10427.8|10442.4|10427.4|1
1634222650000|2021-10-14 14:44:10|10442.8|10427.8|10447.4|10432.4|10447.9|10432.9|10442.8|10427.8|11
1634222660000|2021-10-14 14:44:20|10448.4|10433.4|10444.8|10429.8|10448.8|10433.8|10444.8|10429.8|7
1634222670000|2021-10-14 14:44:30|10445.3|10430.3|10441.9|10426.9|10445.3|10430.3|10441.9|10426.9|11
1634222680000|2021-10-14 14:44:40|10442.3|10427.3|10446.2|10431.2|10448.4|10433.4|10442.3|10427.3|141
1634222690000|2021-10-14 14:44:50|10446.5|10431.5|10440.7|10425.7|10447.2|10432.2|10440.7|10425.7|23
1634222700000|2021-10-14 14:45:00|10439.2|10424.2|10440.2|10425.2|10440.7|10425.7|10439.2|10424.2|11
1634222710000|2021-10-14 14:45:10|10439.4|10424.4|10435.2|10420.2|10439.4|10424.4|10434.2|10419.2|25
1634222720000|2021-10-14 14:45:20|10435.7|10420.7|10435.7|10420.7|10435.7|10420.7|10435.2|10420.2|6
1634222730000|2021-10-14 14:45:30|10435|10420|10434.1|10419.1|10435|10420|10434.1|10419.1|5
1634222740000|2021-10-14 14:45:40|10434.2|10419.2|10440.2|10425.2|10440.6|10425.6|10434.2|10419.2|9
1634222750000|2021-10-14 14:45:50|10438.1|10423.1|10436.1|10421.1|10438.1|10423.1|10436.1|10421.1|1
1634222760000|2021-10-14 14:46:00|10435.9|10420.9|10438.2|10423.2|10439.5|10424.5|10435.1|10420.1|8
1634222770000|2021-10-14 14:46:10|10437.7|10422.7|10438.2|10423.2|10438.2|10423.2|10436.2|10421.2|11
1634222780000|2021-10-14 14:46:20|10438.5|10423.5|10439|10424|10439|10424|10438.5|10423.5|6
1634222790000|2021-10-14 14:46:30|10439.9|10424.9|10446.5|10431.5|10446.5|10431.5|10439.9|10424.9|12
1634222800000|2021-10-14 14:46:40|10443.5|10428.5|10441.4|10426.4|10444|10429|10441.4|10426.4|1
1634222810000|2021-10-14 14:46:50|10441.5|10426.5|10441.9|10426.9|10442.4|10427.4|10441.5|10426.5|2
1634222820000|2021-10-14 14:47:00|10442|10427|10442|10427|10442|10427|10441.7|10426.7|12
1634222840000|2021-10-14 14:47:20|||||||||1
1634222850000|2021-10-14 14:47:30|10441.5|10426.5|10441.5|10426.5|10441.5|10426.5|10441.5|10426.5|0
1634222860000|2021-10-14 14:47:40|10441.7|10426.7|10445.2|10430.2|10446.7|10431.7|10441.4|10426.4|3
1634222870000|2021-10-14 14:47:50|10445.5|10430.5|10445.2|10430.2|10445.5|10430.5|10445.2|10430.2|4
1634222880000|2021-10-14 14:48:00|10444.7|10429.7|10445.2|10430.2|10445.2|10430.2|10444.7|10429.7|3
1634222890000|2021-10-14 14:48:10|10445.7|10430.7|10446.7|10431.7|10446.7|10431.7|10445.7|10430.7|13
1634222900000|2021-10-14 14:48:20|10447.2|10432.2|10450.6|10435.6|10450.6|10435.6|10447.2|10432.2|18
1634222910000|2021-10-14 14:48:30|10450.9|10435.9|10450.9|10435.9|10450.9|10435.9|10450.9|10435.9|1
1634222920000|2021-10-14 14:48:40|10451.4|10436.4|10451.6|10436.6|10452.2|10437.2|10451.4|10436.4|11
1634222930000|2021-10-14 14:48:50|10451.7|10436.7|10452.4|10437.4|10452.4|10437.4|10451.7|10436.7|3
1634222940000|2021-10-14 14:49:00|10452.2|10437.2|10445.4|10430.4|10452.2|10437.2|10445.2|10430.2|19
1634222950000|2021-10-14 14:49:10|10445.7|10430.7|10447.7|10432.7|10447.7|10432.7|10445.7|10430.7|1
1634222970000|2021-10-14 14:49:30|10447.9|10432.9|10447.9|10432.9|10447.9|10432.9|10447.9|10432.9|1
1634222990000|2021-10-14 14:49:50|10448.1|10433.1|10447.9|10432.9|10448.1|10433.1|10447.9|10432.9|0
1634223000000|2021-10-14 14:50:00|10448.1|10433.1|10446.6|10431.6|10448.1|10433.1|10446.6|10431.6|1
1634223010000|2021-10-14 14:50:10|10446.4|10431.4|10438.4|10423.4|10446.4|10431.4|10438.4|10423.4|9
1634223020000|2021-10-14 14:50:20|10440.9|10425.9|10440.4|10425.4|10440.9|10425.9|10440.4|10425.4|6
1634223050000|2021-10-14 14:50:50|10441.1|10426.1|10438.9|10423.9|10441.1|10426.1|10438.9|10423.9|11
1634223060000|2021-10-14 14:51:00|10437.9|10422.9|10434.7|10419.7|10438.9|10423.9|10434.7|10419.7|9
1634223070000|2021-10-14 14:51:10|10434.1|10419.1|10434.1|10419.1|10435.6|10420.6|10434.1|10419.1|4
1634223080000|2021-10-14 14:51:20|10435.1|10420.1|10434.4|10419.4|10435.1|10420.1|10434.4|10419.4|1
1634223090000|2021-10-14 14:51:30|10434.1|10419.1|10434.1|10419.1|10434.1|10419.1|10434.1|10419.1|5
1634223100000|2021-10-14 14:51:40|10433.7|10418.7|10433.1|10418.1|10434.1|10419.1|10432.6|10417.6|5
1634223110000|2021-10-14 14:51:50|10433.6|10418.6|10439.1|10424.1|10439.1|10424.1|10433.6|10418.6|15
1634223120000|2021-10-14 14:52:00|10438.7|10423.7|10438.6|10423.6|10438.7|10423.7|10438.1|10423.1|0
1634223130000|2021-10-14 14:52:10|10439.1|10424.1|10442.2|10427.2|10442.2|10427.2|10439.1|10424.1|6
1634223140000|2021-10-14 14:52:20|10443.2|10428.2|10443.2|10428.2|10444.1|10429.1|10443.2|10428.2|3
1634223160000|2021-10-14 14:52:40|||||||||1
1634223180000|2021-10-14 14:53:00|10443|10428|10442.7|10427.7|10443|10428|10442.7|10427.7|0
1634223190000|2021-10-14 14:53:10|10442.5|10427.5|10445.7|10430.7|10445.7|10430.7|10442.5|10427.5|4
1634223200000|2021-10-14 14:53:20|10446.7|10431.7|10445.2|10430.2|10447.4|10432.4|10445.2|10430.2|2
1634223210000|2021-10-14 14:53:30|||||||||1
1634223220000|2021-10-14 14:53:40|10446.2|10431.2|10447.4|10432.4|10450.6|10435.6|10446.2|10431.2|22
1634223230000|2021-10-14 14:53:50|10445.7|10430.7|10443.3|10428.3|10445.7|10430.7|10443.3|10428.3|18
1634223240000|2021-10-14 14:54:00|10442.9|10427.9|10439.8|10424.8|10442.9|10427.9|10439.8|10424.8|1
1634223250000|2021-10-14 14:54:10|10439.6|10424.6|10440.4|10425.4|10440.9|10425.9|10438.3|10423.3|3
1634223270000|2021-10-14 14:54:30|10439.4|10424.4|10431.1|10416.1|10439.4|10424.4|10430.1|10415.1|29
1634223290000|2021-10-14 14:54:50|10430.5|10415.5|10431.1|10416.1|10431.1|10416.1|10430.5|10415.5|4
1634223300000|2021-10-14 14:55:00|10430.7|10415.7|10423.9|10408.9|10430.7|10415.7|10423.9|10408.9|12
1634223310000|2021-10-14 14:55:10|10423.6|10408.6|10423.9|10408.9|10423.9|10408.9|10423.4|10408.4|8
1634223320000|2021-10-14 14:55:20|10424.9|10409.9|10433.9|10418.9|10433.9|10418.9|10424.9|10409.9|13
1634223330000|2021-10-14 14:55:30|10434.4|10419.4|10435.4|10420.4|10437.5|10422.5|10434.4|10419.4|0
1634223340000|2021-10-14 14:55:40|10434.2|10419.2|10431.7|10416.7|10434.2|10419.2|10431.7|10416.7|1
1634223350000|2021-10-14 14:55:50|10431.9|10416.9|10435.1|10420.1|10435.4|10420.4|10431.9|10416.9|6
1634223360000|2021-10-14 14:56:00|10435.4|10420.4|10436.2|10421.2|10436.4|10421.4|10434.4|10419.4|3
1634223370000|2021-10-14 14:56:10|10435.7|10420.7|10434.9|10419.9|10435.9|10420.9|10434.9|10419.9|3
1634223380000|2021-10-14 14:56:20|10435.4|10420.4|10435.9|10420.9|10436.6|10421.6|10435.4|10420.4|6
1634223390000|2021-10-14 14:56:30|10434.9|10419.9|10435.9|10420.9|10436.4|10421.4|10434.9|10419.9|2
1634223400000|2021-10-14 14:56:40|10438.4|10423.4|10438.6|10423.6|10438.6|10423.6|10438.4|10423.4|1
1634223410000|2021-10-14 14:56:50|10442.4|10427.4|10443.7|10428.7|10443.7|10428.7|10442.4|10427.4|11
1634223420000|2021-10-14 14:57:00|10443.4|10428.4|10432.9|10417.9|10443.4|10428.4|10432.9|10417.9|5
1634223430000|2021-10-14 14:57:10|10435.4|10420.4|10441.2|10426.2|10442.7|10427.7|10435.4|10420.4|9
1634223440000|2021-10-14 14:57:20|10441.6|10426.6|10446.3|10431.3|10446.7|10431.7|10441.6|10426.6|11
1634223450000|2021-10-14 14:57:30|10446.9|10431.9|10448.4|10433.4|10448.7|10433.7|10446.9|10431.9|1
1634223460000|2021-10-14 14:57:40|10447.4|10432.4|10444.4|10429.4|10447.4|10432.4|10444.4|10429.4|2
1634223470000|2021-10-14 14:57:50|10443.4|10428.4|10442.4|10427.4|10443.4|10428.4|10442.4|10427.4|2
1634223480000|2021-10-14 14:58:00|10441.9|10426.9|10442.9|10427.9|10442.9|10427.9|10441.9|10426.9|1
1634223490000|2021-10-14 14:58:10|10443.9|10428.9|10447.6|10432.6|10447.9|10432.9|10443.9|10428.9|6
1634223500000|2021-10-14 14:58:20|10446.9|10431.9|10447.1|10432.1|10447.1|10432.1|10446.9|10431.9|2
1634223510000|2021-10-14 14:58:30|10443.1|10428.1|10443.1|10428.1|10443.1|10428.1|10443.1|10428.1|5
1634223520000|2021-10-14 14:58:40|10445.1|10430.1|10447.1|10432.1|10447.1|10432.1|10445.1|10430.1|4
1634223530000|2021-10-14 14:58:50|10453.6|10438.6|10453.9|10438.9|10454.1|10439.1|10453.6|10438.6|12
1634223540000|2021-10-14 14:59:00|10454.3|10439.3|10452.9|10437.9|10454.3|10439.3|10452.9|10437.9|1
1634223550000|2021-10-14 14:59:10|10453.3|10438.3|10453.3|10438.3|10453.3|10438.3|10453.3|10438.3|0
1634223560000|2021-10-14 14:59:20|10451.8|10436.8|10447.6|10432.6|10451.8|10436.8|10447.6|10432.6|3
1634223570000|2021-10-14 14:59:30|10447.2|10432.2|10452.8|10437.8|10452.8|10437.8|10446.6|10431.6|6
1634223580000|2021-10-14 14:59:40|10451.5|10436.5|10447.6|10432.6|10452.6|10437.6|10447.6|10432.6|7
1634223590000|2021-10-14 14:59:50|10447.2|10432.2|10446.9|10431.9|10449.1|10434.1|10446.9|10431.9|5
1634223600000|2021-10-14 15:00:00|10446.2|10431.2|10438.6|10423.6|10446.2|10431.2|10438.6|10423.6|7
1634223610000|2021-10-14 15:00:10|10439.1|10424.1|10440.1|10425.1|10440.1|10425.1|10438.4|10423.4|12
1634223620000|2021-10-14 15:00:20|||||||||1
1634223630000|2021-10-14 15:00:30|10440.4|10425.4|10440.4|10425.4|10440.4|10425.4|10440.4|10425.4|0
1634223640000|2021-10-14 15:00:40|||||||||1
1634223660000|2021-10-14 15:01:00|10440.1|10425.1|10439.6|10424.6|10440.1|10425.1|10438.6|10423.6|7
1634223670000|2021-10-14 15:01:10|10440.1|10425.1|10440.1|10425.1|10440.1|10425.1|10440.1|10425.1|0
1634223690000|2021-10-14 15:01:30|10439.9|10424.9|10439.9|10424.9|10440.1|10425.1|10439.9|10424.9|1
1634223700000|2021-10-14 15:01:40|10440.1|10425.1|10440.8|10425.8|10440.8|10425.8|10440.1|10425.1|1
1634223730000|2021-10-14 15:02:10|10448.6|10433.6|10449.6|10434.6|10449.6|10434.6|10448.6|10433.6|12
1634223740000|2021-10-14 15:02:20|||||||||1
1634223750000|2021-10-14 15:02:30|10451.6|10436.6|10453.8|10438.8|10453.8|10438.8|10451.6|10436.6|11
1634223790000|2021-10-14 15:03:10|10452.6|10437.6|10454.8|10439.8|10454.8|10439.8|10452.6|10437.6|14
1634223800000|2021-10-14 15:03:20|10457|10442|10458.8|10443.8|10458.8|10443.8|10457|10442|4
1634223810000|2021-10-14 15:03:30|10459.1|10444.1|10452.1|10437.1|10460.6|10445.6|10452.1|10437.1|10
1634223820000|2021-10-14 15:03:40|10451.6|10436.6|10451.6|10436.6|10451.6|10436.6|10451.6|10436.6|1
1634223830000|2021-10-14 15:03:50|10451.1|10436.1|10451.1|10436.1|10451.1|10436.1|10451.1|10436.1|0
1634223840000|2021-10-14 15:04:00|||||||||1
1634223860000|2021-10-14 15:04:20|10450.1|10435.1|10450.1|10435.1|10450.1|10435.1|10450.1|10435.1|6
1634223870000|2021-10-14 15:04:30|10450.5|10435.5|10450.5|10435.5|10450.5|10435.5|10450.5|10435.5|0
1634223890000|2021-10-14 15:04:50|10450|10435|10449.5|10434.5|10450|10435|10449.5|10434.5|0
1634223900000|2021-10-14 15:05:00|10449.1|10434.1|10445.5|10430.5|10449.1|10434.1|10444.1|10429.1|11
1634223910000|2021-10-14 15:05:10|10445.1|10430.1|10445.1|10430.1|10445.1|10430.1|10445.1|10430.1|1
1634223930000|2021-10-14 15:05:30|||||||||1
1634223960000|2021-10-14 15:06:00|10444.8|10429.8|10441.3|10426.3|10444.8|10429.8|10441.3|10426.3|2
1634223970000|2021-10-14 15:06:10|10441.5|10426.5|10440.6|10425.6|10441.5|10426.5|10440.6|10425.6|0
1634223980000|2021-10-14 15:06:20|10439.8|10424.8|10436.6|10421.6|10439.8|10424.8|10436.6|10421.6|0
1634223990000|2021-10-14 15:06:30|10436.3|10421.3|10436.3|10421.3|10436.3|10421.3|10436.3|10421.3|0
1634224000000|2021-10-14 15:06:40|10435.8|10420.8|10434.8|10419.8|10435.8|10420.8|10434.8|10419.8|0
1634224010000|2021-10-14 15:06:50|10434.6|10419.6|10433.6|10418.6|10434.6|10419.6|10433.6|10418.6|3
1634224020000|2021-10-14 15:07:00|10433.4|10418.4|10433.6|10418.6|10433.6|10418.6|10433.1|10418.1|2
1634224030000|2021-10-14 15:07:10|10433.8|10418.8|10433.8|10418.8|10434.3|10419.3|10433.8|10418.8|4
1634224040000|2021-10-14 15:07:20|10433.4|10418.4|10433.1|10418.1|10433.4|10418.4|10433.1|10418.1|3
1634224050000|2021-10-14 15:07:30|10433.4|10418.4|10439.2|10424.2|10439.2|10424.2|10433.4|10418.4|7
1634224060000|2021-10-14 15:07:40|10443.6|10428.6|10444.4|10429.4|10444.4|10429.4|10443.6|10428.6|1
1634224070000|2021-10-14 15:07:50|10444.6|10429.6|10444.6|10429.6|10444.6|10429.6|10444.6|10429.6|1
1634224080000|2021-10-14 15:08:00|10445.6|10430.6|10445.6|10430.6|10445.6|10430.6|10444.6|10429.6|0
1634224110000|2021-10-14 15:08:30|10445.8|10430.8|10446.1|10431.1|10446.1|10431.1|10445.8|10430.8|1
1634224120000|2021-10-14 15:08:40|10445.8|10430.8|10453.1|10438.1|10453.1|10438.1|10445.8|10430.8|7
1634224140000|2021-10-14 15:09:00|||||||||1
1634224160000|2021-10-14 15:09:20|10452.1|10437.1|10452.1|10437.1|10452.1|10437.1|10452.1|10437.1|1
1634224170000|2021-10-14 15:09:30|10459.1|10444.1|10459.1|10444.1|10459.1|10444.1|10459.1|10444.1|16
1634224180000|2021-10-14 15:09:40|10460.1|10445.1|10460.1|10445.1|10460.1|10445.1|10460.1|10445.1|0
1634224210000|2021-10-14 15:10:10|10461.1|10446.1|10461.6|10446.6|10461.6|10446.6|10461.1|10446.1|1
1634224220000|2021-10-14 15:10:20|10460.1|10445.1|10460.1|10445.1|10460.1|10445.1|10460.1|10445.1|1
1634224230000|2021-10-14 15:10:30|10459.8|10444.8|10459.6|10444.6|10460.1|10445.1|10459.6|10444.6|4
1634224240000|2021-10-14 15:10:40|10459.3|10444.3|10459.3|10444.3|10459.3|10444.3|10459.3|10444.3|0
1634224260000|2021-10-14 15:11:00|10458.4|10443.4|10454.3|10439.3|10458.4|10443.4|10454.1|10439.1|8
1634224270000|2021-10-14 15:11:10|10454.8|10439.8|10455.1|10440.1|10455.1|10440.1|10454.8|10439.8|0
1634224280000|2021-10-14 15:11:20|||||||||1
1634224300000|2021-10-14 15:11:40|10454.6|10439.6|10453.1|10438.1|10454.6|10439.6|10453.1|10438.1|1
1634224320000|2021-10-14 15:12:00|10452.1|10437.1|10453.3|10438.3|10453.3|10438.3|10452.1|10437.1|5
1634224330000|2021-10-14 15:12:10|10451.8|10436.8|10451.8|10436.8|10451.8|10436.8|10451.8|10436.8|0
1634224340000|2021-10-14 15:12:20|10452.1|10437.1|10452.1|10437.1|10452.1|10437.1|10452.1|10437.1|7
1634224350000|2021-10-14 15:12:30|10453.1|10438.1|10453.6|10438.6|10453.6|10438.6|10453.1|10438.1|8
1634224360000|2021-10-14 15:12:40|10453.1|10438.1|10461.1|10446.1|10462.1|10447.1|10453.1|10438.1|3
1634224390000|2021-10-14 15:13:10|||||||||1
1634224400000|2021-10-14 15:13:20|10461.3|10446.3|10460.6|10445.6|10466.1|10451.1|10460.6|10445.6|4
1634224410000|2021-10-14 15:13:30|10460.3|10445.3|10456.1|10441.1|10460.3|10445.3|10456.1|10441.1|1
1634224420000|2021-10-14 15:13:40|10455.5|10440.5|10454.6|10439.6|10455.5|10440.5|10454.6|10439.6|1
1634224430000|2021-10-14 15:13:50|10455.1|10440.1|10457|10442|10457.6|10442.6|10454.1|10439.1|6
1634224440000|2021-10-14 15:14:00|10459.9|10444.9|10459.1|10444.1|10461.8|10446.8|10459.1|10444.1|7
1634224450000|2021-10-14 15:14:10|10458.6|10443.6|10458.6|10443.6|10458.6|10443.6|10458.6|10443.6|1
1634224480000|2021-10-14 15:14:40|10458.3|10443.3|10458.3|10443.3|10458.3|10443.3|10458.3|10443.3|0
1634224490000|2021-10-14 15:14:50|10457.6|10442.6|10454.6|10439.6|10457.6|10442.6|10454.6|10439.6|2
1634224510000|2021-10-14 15:15:10|10453.6|10438.6|10455.1|10440.1|10455.1|10440.1|10452.1|10437.1|1
1634224540000|2021-10-14 15:15:40|10455.6|10440.6|10455.6|10440.6|10455.6|10440.6|10455.6|10440.6|1
1634224550000|2021-10-14 15:15:50|10455.8|10440.8|10455.6|10440.6|10456.1|10441.1|10455.6|10440.6|2
1634224560000|2021-10-14 15:16:00|10456|10441|10456|10441|10456|10441|10456|10441|2
1634224570000|2021-10-14 15:16:10|10456.3|10441.3|10456.3|10441.3|10456.3|10441.3|10456.3|10441.3|0
1634224580000|2021-10-14 15:16:20|10456.1|10441.1|10455.8|10440.8|10456.1|10441.1|10455.8|10440.8|0
1634224590000|2021-10-14 15:16:30|10455.3|10440.3|10454.8|10439.8|10455.3|10440.3|10454.8|10439.8|0
1634224600000|2021-10-14 15:16:40|10451.8|10436.8|10451.3|10436.3|10451.8|10436.8|10451.3|10436.3|1
1634224610000|2021-10-14 15:16:50|10452.8|10437.8|10452.8|10437.8|10452.8|10437.8|10452.8|10437.8|5
1634224620000|2021-10-14 15:17:00|10455.8|10440.8|10455.8|10440.8|10455.8|10440.8|10455.8|10440.8|18
1634224630000|2021-10-14 15:17:10|10456.8|10441.8|10457.3|10442.3|10457.3|10442.3|10456.8|10441.8|0
1634224640000|2021-10-14 15:17:20|||||||||1
1634224650000|2021-10-14 15:17:30|10457.5|10442.5|10457.3|10442.3|10457.5|10442.5|10457.3|10442.3|0
1634224660000|2021-10-14 15:17:40|10457|10442|10457.3|10442.3|10457.3|10442.3|10457|10442|1
1634224690000|2021-10-14 15:18:10|10457.5|10442.5|10457|10442|10457.5|10442.5|10457|10442|1
1634224700000|2021-10-14 15:18:20|10467.1|10452.1|10467.1|10452.1|10467.1|10452.1|10467.1|10452.1|2
1634224710000|2021-10-14 15:18:30|||||||||2
1634224730000|2021-10-14 15:18:50|10466.8|10451.8|10466.8|10451.8|10466.8|10451.8|10466.8|10451.8|1
1634224740000|2021-10-14 15:19:00|||||||||4
1634224750000|2021-10-14 15:19:10|||||||||1
1634224760000|2021-10-14 15:19:20|10466.3|10451.3|10466.6|10451.6|10466.6|10451.6|10466.3|10451.3|10
1634224780000|2021-10-14 15:19:40|10466.3|10451.3|10466.3|10451.3|10466.3|10451.3|10466.3|10451.3|0
1634224790000|2021-10-14 15:19:50|||||||||1
1634224810000|2021-10-14 15:20:10|10466.6|10451.6|10466.6|10451.6|10466.6|10451.6|10466.6|10451.6|2
1634224820000|2021-10-14 15:20:20|10467.3|10452.3|10469|10454|10469|10454|10467.3|10452.3|4
1634224830000|2021-10-14 15:20:30|10469.1|10454.1|10471.3|10456.3|10471.3|10456.3|10469.1|10454.1|2
1634224840000|2021-10-14 15:20:40|||||||||1
1634224850000|2021-10-14 15:20:50|10472.6|10457.6|10474.3|10459.3|10474.3|10459.3|10472.6|10457.6|1
1634224860000|2021-10-14 15:21:00|10474.7|10459.7|10475.6|10460.6|10475.6|10460.6|10474.7|10459.7|6
1634224870000|2021-10-14 15:21:10|10475.8|10460.8|10476.8|10461.8|10476.8|10461.8|10475.8|10460.8|4
1634224890000|2021-10-14 15:21:30|10478.6|10463.6|10478.4|10463.4|10478.8|10463.8|10478.4|10463.4|5
1634224900000|2021-10-14 15:21:40|10477.5|10462.5|10478.8|10463.8|10478.8|10463.8|10477.5|10462.5|0
1634224910000|2021-10-14 15:21:50|10478.3|10463.3|10478.3|10463.3|10478.3|10463.3|10478.3|10463.3|2
1634224920000|2021-10-14 15:22:00|10478.1|10463.1|10477.3|10462.3|10478.4|10463.4|10477.3|10462.3|17
1634224940000|2021-10-14 15:22:20|||||||||3
1634224950000|2021-10-14 15:22:30|10477|10462|10476.8|10461.8|10477|10462|10476.8|10461.8|4
1634224960000|2021-10-14 15:22:40|10475.3|10460.3|10480.3|10465.3|10482.4|10467.4|10474.8|10459.8|21
1634224970000|2021-10-14 15:22:50|10480.5|10465.5|10478.3|10463.3|10480.8|10465.8|10478.1|10463.1|3
1634224980000|2021-10-14 15:23:00|10478.1|10463.1|10478.1|10463.1|10478.1|10463.1|10478.1|10463.1|1
1634224990000|2021-10-14 15:23:10|10476.8|10461.8|10475.8|10460.8|10476.8|10461.8|10474|10459|12
1634225010000|2021-10-14 15:23:30|10480.3|10465.3|10480.3|10465.3|10480.3|10465.3|10480.3|10465.3|10
1634225020000|2021-10-14 15:23:40|10480.8|10465.8|10480.8|10465.8|10480.8|10465.8|10480.8|10465.8|2
1634225030000|2021-10-14 15:23:50|10477.1|10462.1|10478.8|10463.8|10478.8|10463.8|10477.1|10462.1|5
1634225040000|2021-10-14 15:24:00|10479.3|10464.3|10479.3|10464.3|10479.3|10464.3|10479.3|10464.3|0
1634225050000|2021-10-14 15:24:10|||||||||1
1634225060000|2021-10-14 15:24:20|10480|10465|10481.5|10466.5|10481.5|10466.5|10480|10465|3
1634225070000|2021-10-14 15:24:30|10481.8|10466.8|10481.8|10466.8|10481.8|10466.8|10481.8|10466.8|0
1634225080000|2021-10-14 15:24:40|10481.5|10466.5|10484.8|10469.8|10484.8|10469.8|10481.5|10466.5|2
1634225100000|2021-10-14 15:25:00|10484.3|10469.3|10483.8|10468.8|10484.3|10469.3|10483.8|10468.8|0
1634225120000|2021-10-14 15:25:20|10479.3|10464.3|10479.8|10464.8|10480.3|10465.3|10479.3|10464.3|3
1634225130000|2021-10-14 15:25:30|10476.8|10461.8|10479.9|10464.9|10479.9|10464.9|10476.8|10461.8|1
1634225140000|2021-10-14 15:25:40|10478.2|10463.2|10474.3|10459.3|10478.2|10463.2|10474.3|10459.3|4
1634225150000|2021-10-14 15:25:50|10474.1|10459.1|10474.1|10459.1|10474.1|10459.1|10474.1|10459.1|4
1634225160000|2021-10-14 15:26:00|10473.8|10458.8|10463.8|10448.8|10473.8|10458.8|10463.8|10448.8|13
1634225170000|2021-10-14 15:26:10|10464.3|10449.3|10464.3|10449.3|10464.3|10449.3|10464.3|10449.3|1
1634225180000|2021-10-14 15:26:20|10465.9|10450.9|10465.4|10450.4|10465.9|10450.9|10465.4|10450.4|1
1634225190000|2021-10-14 15:26:30|||||||||1
1634225200000|2021-10-14 15:26:40|10468.7|10453.7|10468.3|10453.3|10470.3|10455.3|10468.3|10453.3|1
1634225220000|2021-10-14 15:27:00|10468.8|10453.8|10468.1|10453.1|10468.8|10453.8|10468.1|10453.1|0
1634225230000|2021-10-14 15:27:10|10467.8|10452.8|10469.9|10454.9|10469.9|10454.9|10467.8|10452.8|55
1634225240000|2021-10-14 15:27:20|10467.1|10452.1|10467.1|10452.1|10467.1|10452.1|10467.1|10452.1|5
1634225260000|2021-10-14 15:27:40|10467.6|10452.6|10468.9|10453.9|10468.9|10453.9|10467.6|10452.6|1
1634225270000|2021-10-14 15:27:50|||||||||4
1634225280000|2021-10-14 15:28:00|10468.4|10453.4|10460.1|10445.1|10468.4|10453.4|10459.8|10444.8|9
1634225290000|2021-10-14 15:28:10|10459.6|10444.6|10467.6|10452.6|10467.6|10452.6|10458.6|10443.6|2
1634225300000|2021-10-14 15:28:20|10466.7|10451.7|10465.4|10450.4|10466.7|10451.7|10465.1|10450.1|2
1634225310000|2021-10-14 15:28:30|10465.1|10450.1|10465.1|10450.1|10465.1|10450.1|10465.1|10450.1|0
1634225320000|2021-10-14 15:28:40|10465.6|10450.6|10469.9|10454.9|10469.9|10454.9|10465.6|10450.6|6
1634225330000|2021-10-14 15:28:50|10468.4|10453.4|10468.4|10453.4|10468.4|10453.4|10468.4|10453.4|0
1634225370000|2021-10-14 15:29:30|10471.6|10456.6|10469.9|10454.9|10471.6|10456.6|10469.9|10454.9|1
1634225390000|2021-10-14 15:29:50|||||||||2
1634225400000|2021-10-14 15:30:00|10479.6|10464.6|10477.6|10462.6|10479.6|10464.6|10477.6|10462.6|11
1634225410000|2021-10-14 15:30:10|10475.6|10460.6|10475.6|10460.6|10475.6|10460.6|10475.6|10460.6|0
1634225420000|2021-10-14 15:30:20|10475.1|10460.1|10474.6|10459.6|10475.1|10460.1|10474.6|10459.6|2
1634225430000|2021-10-14 15:30:30|10472.1|10457.1|10472.1|10457.1|10472.1|10457.1|10472.1|10457.1|0
1634225440000|2021-10-14 15:30:40|10470.1|10455.1|10466.1|10451.1|10470.1|10455.1|10466.1|10451.1|4
1634225450000|2021-10-14 15:30:50|10470.9|10455.9|10469.9|10454.9|10470.9|10455.9|10469.9|10454.9|1
1634225460000|2021-10-14 15:31:00|10470.3|10455.3|10470.3|10455.3|10470.3|10455.3|10470.3|10455.3|6
1634225480000|2021-10-14 15:31:20|||||||||2
1634225490000|2021-10-14 15:31:30|10470.1|10455.1|10469.8|10454.8|10470.1|10455.1|10469.8|10454.8|0
1634225500000|2021-10-14 15:31:40|10471.1|10456.1|10471.1|10456.1|10471.1|10456.1|10471.1|10456.1|0
1634225520000|2021-10-14 15:32:00|10470.2|10455.2|10468.6|10453.6|10470.2|10455.2|10468.6|10453.6|6
1634225570000|2021-10-14 15:32:50|10466.3|10451.3|10466.3|10451.3|10466.3|10451.3|10466.3|10451.3|1
1634225580000|2021-10-14 15:33:00|||||||||5
1634225590000|2021-10-14 15:33:10|10468.2|10453.2|10469.8|10454.8|10469.8|10454.8|10468.2|10453.2|1
1634225600000|2021-10-14 15:33:20|10470.1|10455.1|10471.1|10456.1|10471.1|10456.1|10470.1|10455.1|0
1634225620000|2021-10-14 15:33:40|||||||||2
1634225650000|2021-10-14 15:34:10|10472.2|10457.2|10472.2|10457.2|10472.2|10457.2|10472.2|10457.2|3
1634225660000|2021-10-14 15:34:20|||||||||1
1634225670000|2021-10-14 15:34:30|10468.6|10453.6|10468.2|10453.2|10468.6|10453.6|10465.4|10450.4|8
1634225680000|2021-10-14 15:34:40|10467.4|10452.4|10462.9|10447.9|10467.4|10452.4|10462.9|10447.9|1
1634225690000|2021-10-14 15:34:50|10463.6|10448.6|10463.6|10448.6|10463.6|10448.6|10463.6|10448.6|1
1634225700000|2021-10-14 15:35:00|10464.9|10449.9|10461.4|10446.4|10464.9|10449.9|10461.4|10446.4|1
1634225710000|2021-10-14 15:35:10|||||||||1
1634225720000|2021-10-14 15:35:20|10461.2|10446.2|10460.9|10445.9|10461.2|10446.2|10460.9|10445.9|0
1634225740000|2021-10-14 15:35:40|10461.4|10446.4|10461.4|10446.4|10461.4|10446.4|10461.4|10446.4|2
1634225770000|2021-10-14 15:36:10|||||||||1
1634225780000|2021-10-14 15:36:20|10470.6|10455.6|10467.4|10452.4|10470.6|10455.6|10467.4|10452.4|4
1634225790000|2021-10-14 15:36:30|||||||||3
1634225810000|2021-10-14 15:36:50|||||||||4
1634225820000|2021-10-14 15:37:00|||||||||4
1634225850000|2021-10-14 15:37:30|||||||||1
1634225870000|2021-10-14 15:37:50|10463.4|10448.4|10463.9|10448.9|10463.9|10448.9|10463.4|10448.4|7
1634225880000|2021-10-14 15:38:00|10463.4|10448.4|10463.4|10448.4|10463.4|10448.4|10463.4|10448.4|1
1634225900000|2021-10-14 15:38:20|10462.4|10447.4|10462.4|10447.4|10462.4|10447.4|10462.4|10447.4|5
1634225930000|2021-10-14 15:38:50|||||||||3
1634225950000|2021-10-14 15:39:10|10461.9|10446.9|10461.9|10446.9|10461.9|10446.9|10461.9|10446.9|2
1634225970000|2021-10-14 15:39:30|||||||||1
1634226000000|2021-10-14 15:40:00|10461.7|10446.7|10461.4|10446.4|10465.1|10450.1|10459.4|10444.4|9
1634226010000|2021-10-14 15:40:10|||||||||2
1634226020000|2021-10-14 15:40:20|10461.6|10446.6|10466.6|10451.6|10466.6|10451.6|10461.6|10446.6|1
1634226030000|2021-10-14 15:40:30|||||||||22
1634226040000|2021-10-14 15:40:40|10465.3|10450.3|10464.1|10449.1|10465.3|10450.3|10463.6|10448.6|4
1634226050000|2021-10-14 15:40:50|10463.1|10448.1|10463.1|10448.1|10463.1|10448.1|10463.1|10448.1|0
1634226060000|2021-10-14 15:41:00|10463.2|10448.2|10465.7|10450.7|10465.7|10450.7|10463.1|10448.1|1
1634226070000|2021-10-14 15:41:10|10465|10450|10464.1|10449.1|10465|10450|10464.1|10449.1|1
1634226080000|2021-10-14 15:41:20|10463.6|10448.6|10463.6|10448.6|10463.6|10448.6|10463.6|10448.6|3
1634226090000|2021-10-14 15:41:30|10462.9|10447.9|10461.6|10446.6|10462.9|10447.9|10461.6|10446.6|2
1634226100000|2021-10-14 15:41:40|||||||||1
1634226110000|2021-10-14 15:41:50|10461|10446|10460.6|10445.6|10461|10446|10460.1|10445.1|0
1634226120000|2021-10-14 15:42:00|10460.4|10445.4|10460.6|10445.6|10460.6|10445.6|10459.6|10444.6|1
1634226130000|2021-10-14 15:42:10|10461.1|10446.1|10460.6|10445.6|10461.1|10446.1|10460.6|10445.6|1
1634226150000|2021-10-14 15:42:30|10461.1|10446.1|10461.1|10446.1|10461.1|10446.1|10461.1|10446.1|1
1634226160000|2021-10-14 15:42:40|10460.6|10445.6|10464.6|10449.6|10467.1|10452.1|10460.6|10445.6|6
1634226170000|2021-10-14 15:42:50|10463.9|10448.9|10462.6|10447.6|10463.9|10448.9|10462.6|10447.6|2
1634226180000|2021-10-14 15:43:00|10462.1|10447.1|10463.1|10448.1|10463.1|10448.1|10462.1|10447.1|11
1634226190000|2021-10-14 15:43:10|10463.2|10448.2|10464.6|10449.6|10464.6|10449.6|10463.2|10448.2|3
1634226200000|2021-10-14 15:43:20|10464.2|10449.2|10464.1|10449.1|10464.2|10449.2|10464.1|10449.1|1
1634226210000|2021-10-14 15:43:30|10461.9|10446.9|10466.1|10451.1|10466.1|10451.1|10461.9|10446.9|0
1634226220000|2021-10-14 15:43:40|10465.5|10450.5|10464.6|10449.6|10465.5|10450.5|10464.6|10449.6|0
1634226230000|2021-10-14 15:43:50|10464|10449|10463.1|10448.1|10464|10449|10463.1|10448.1|0
1634226240000|2021-10-14 15:44:00|10461.6|10446.6|10461.6|10446.6|10461.6|10446.6|10461.6|10446.6|2
1634226250000|2021-10-14 15:44:10|||||||||14
1634226260000|2021-10-14 15:44:20|10461.7|10446.7|10462.1|10447.1|10462.1|10447.1|10461.7|10446.7|0
1634226270000|2021-10-14 15:44:30|10462.4|10447.4|10462.6|10447.6|10462.6|10447.6|10462.4|10447.4|1
1634226280000|2021-10-14 15:44:40|10462.2|10447.2|10462.2|10447.2|10462.2|10447.2|10462.2|10447.2|0
1634226290000|2021-10-14 15:44:50|10462.1|10447.1|10461.7|10446.7|10462.1|10447.1|10461.7|10446.7|0
1634226300000|2021-10-14 15:45:00|10463.5|10448.5|10478.6|10463.6|10478.6|10463.6|10463.5|10448.5|30
1634226310000|2021-10-14 15:45:10|10479.1|10464.1|10479.1|10464.1|10479.1|10464.1|10479.1|10464.1|2
1634226330000|2021-10-14 15:45:30|||||||||1
1634226340000|2021-10-14 15:45:40|10479.2|10464.2|10480.4|10465.4|10480.6|10465.6|10479.2|10464.2|0
1634226350000|2021-10-14 15:45:50|10482.1|10467.1|10482.1|10467.1|10482.1|10467.1|10482.1|10467.1|3
1634226360000|2021-10-14 15:46:00|10480.1|10465.1|10478.6|10463.6|10480.1|10465.1|10476.9|10461.9|5
1634226370000|2021-10-14 15:46:10|10478.2|10463.2|10478.2|10463.2|10478.2|10463.2|10478.2|10463.2|7
1634226380000|2021-10-14 15:46:20|10478.7|10463.7|10476.6|10461.6|10479.6|10464.6|10476.4|10461.4|8
1634226390000|2021-10-14 15:46:30|10477.6|10462.6|10477.6|10462.6|10477.6|10462.6|10477.6|10462.6|0
1634226400000|2021-10-14 15:46:40|10477.9|10462.9|10480.6|10465.6|10480.6|10465.6|10477.9|10462.9|4
1634226470000|2021-10-14 15:47:50|10487.1|10472.1|10488.4|10473.4|10488.4|10473.4|10487.1|10472.1|3
1634226480000|2021-10-14 15:48:00|10490.1|10475.1|10488.6|10473.6|10490.1|10475.1|10488.6|10473.6|2
1634226500000|2021-10-14 15:48:20|10487.6|10472.6|10492.4|10467.4|10492.4|10472.6|10487.6|10467.4|3
1634226510000|2021-10-14 15:48:30|10492.1|10467.1|10482.1|10467.1|10492.1|10470.6|10482.1|10467.1|1
1634226540000|2021-10-14 15:49:00|||||||||1
1634226550000|2021-10-14 15:49:10|||||||||1
1634226570000|2021-10-14 15:49:30|10483.7|10468.7|10488.7|10473.7|10488.7|10473.7|10483.7|10468.7|9
1634226580000|2021-10-14 15:49:40|10489.4|10474.4|10490.2|10475.2|10490.2|10475.2|10489.4|10474.4|1
1634226590000|2021-10-14 15:49:50|10490.1|10475.1|10490.1|10475.1|10490.1|10475.1|10490.1|10475.1|10
1634226600000|2021-10-14 15:50:00|10489.4|10474.4|10488.6|10473.6|10489.4|10474.4|10488.6|10473.6|2
1634226610000|2021-10-14 15:50:10|10493.2|10478.2|10488.6|10473.6|10493.2|10478.2|10488.6|10473.6|29
1634226620000|2021-10-14 15:50:20|10488.4|10473.4|10487.7|10472.7|10488.4|10473.4|10487.7|10472.7|0
1634226630000|2021-10-14 15:50:30|10487.1|10472.1|10486.6|10471.6|10487.1|10472.1|10486.6|10471.6|0
1634226640000|2021-10-14 15:50:40|10486.4|10471.4|10486.1|10471.1|10486.4|10471.4|10486.1|10471.1|0
1634226650000|2021-10-14 15:50:50|||||||||2
1634226670000|2021-10-14 15:51:10|10486.4|10471.4|10486.6|10471.6|10486.6|10471.6|10486.4|10471.4|1
1634226680000|2021-10-14 15:51:20|10486.8|10471.8|10489.6|10474.6|10490.6|10475.6|10486.8|10471.8|27
1634226690000|2021-10-14 15:51:30|10498.3|10483.3|10499.6|10484.6|10499.8|10484.8|10498.3|10483.3|2
1634226700000|2021-10-14 15:51:40|10497.6|10482.6|10497.6|10482.6|10497.6|10482.6|10497.6|10482.6|0
1634226710000|2021-10-14 15:51:50|10497.1|10482.1|10497.1|10482.1|10497.1|10482.1|10497.1|10482.1|1
1634226720000|2021-10-14 15:52:00|10497.3|10482.3|10496.6|10481.6|10497.6|10482.6|10495.3|10480.3|7
1634226730000|2021-10-14 15:52:10|10496.2|10481.2|10497.6|10482.6|10497.6|10482.6|10495.1|10480.1|0
1634226750000|2021-10-14 15:52:30|10500.6|10485.6|10500.4|10485.4|10500.6|10485.6|10500.4|10485.4|0
1634226760000|2021-10-14 15:52:40|10500.1|10485.1|10502.1|10487.1|10503.1|10488.1|10499.8|10484.8|5
1634226770000|2021-10-14 15:52:50|10501.8|10486.8|10497.1|10482.1|10501.8|10486.8|10497.1|10482.1|6
1634226780000|2021-10-14 15:53:00|10497.6|10482.6|10502.6|10487.6|10502.6|10487.6|10497.6|10482.6|4
1634226790000|2021-10-14 15:53:10|10502.3|10487.3|10501.6|10486.6|10502.3|10487.3|10501.6|10486.6|10
1634226800000|2021-10-14 15:53:20|10501.4|10486.4|10501.1|10486.1|10501.4|10486.4|10501.1|10486.1|0
1634226810000|2021-10-14 15:53:30|10500.8|10485.8|10501.3|10486.3|10501.3|10486.3|10500.5|10485.5|11
1634226820000|2021-10-14 15:53:40|10501.5|10486.5|10506.5|10491.5|10506.5|10491.5|10501.5|10486.5|9
1634226830000|2021-10-14 15:53:50|10508.3|10493.3|10508.3|10493.3|10508.8|10493.8|10508.3|10493.3|1
1634226840000|2021-10-14 15:54:00|10509.3|10494.3|10515.5|10500.5|10515.5|10500.5|10509.3|10494.3|6
1634226850000|2021-10-14 15:54:10|10514.5|10499.5|10514|10499|10514.5|10499.5|10514|10499|1
1634226860000|2021-10-14 15:54:20|10513.8|10498.8|10516.3|10501.3|10516.3|10501.3|10513.8|10498.8|1
1634226870000|2021-10-14 15:54:30|10515|10500|10513.6|10498.6|10515|10500|10513.6|10498.6|2
1634226880000|2021-10-14 15:54:40|10513.1|10498.1|10513.1|10498.1|10513.1|10498.1|10513.1|10498.1|0
1634226890000|2021-10-14 15:54:50|10512.1|10497.1|10512.1|10497.1|10512.1|10497.1|10512.1|10497.1|2
1634226900000|2021-10-14 15:55:00|10510.4|10495.4|10510.6|10495.6|10511.1|10496.1|10509.4|10494.4|4
1634226910000|2021-10-14 15:55:10|10511.1|10496.1|10511.1|10496.1|10511.1|10496.1|10511.1|10496.1|0
1634226920000|2021-10-14 15:55:20|10510.8|10495.8|10508.8|10493.8|10510.8|10495.8|10508.8|10493.8|2
1634226940000|2021-10-14 15:55:40|10508.1|10493.1|10507.4|10492.4|10508.1|10493.1|10507.4|10492.4|1
1634226990000|2021-10-14 15:56:30|10506.9|10491.9|10506.9|10491.9|10506.9|10491.9|10506.9|10491.9|0
1634227000000|2021-10-14 15:56:40|10506.6|10491.6|10516.4|10501.4|10516.9|10501.9|10506.6|10491.6|13
1634227010000|2021-10-14 15:56:50|10517.3|10502.3|10512.4|10497.4|10518.1|10503.1|10512.4|10497.4|7
1634227020000|2021-10-14 15:57:00|10512.1|10497.1|10511.6|10496.6|10512.1|10497.1|10511.6|10496.6|0
1634227030000|2021-10-14 15:57:10|10511.8|10496.8|10510.6|10495.6|10511.8|10496.8|10510.6|10495.6|9
1634227040000|2021-10-14 15:57:20|10510.1|10495.1|10510.1|10495.1|10510.1|10495.1|10510.1|10495.1|0
1634227050000|2021-10-14 15:57:30|10510.3|10495.3|10515.4|10500.4|10515.6|10500.6|10510.3|10495.3|25
1634227060000|2021-10-14 15:57:40|10515.1|10500.1|10514.3|10499.3|10515.1|10500.1|10514.1|10499.1|0
1634227070000|2021-10-14 15:57:50|10512.4|10497.4|10511.9|10496.9|10512.9|10497.9|10511.9|10496.9|1
1634227080000|2021-10-14 15:58:00|||||||||1
1634227100000|2021-10-14 15:58:20|10519.6|10504.6|10519.6|10504.6|10519.6|10504.6|10519.6|10504.6|6
1634227110000|2021-10-14 15:58:30|10520.6|10505.6|10520.6|10505.6|10520.6|10505.6|10520.6|10505.6|0
1634227120000|2021-10-14 15:58:40|10520.3|10505.3|10519.8|10504.8|10520.3|10505.3|10519.8|10504.8|2
1634227130000|2021-10-14 15:58:50|10517.3|10502.3|10523.5|10508.5|10523.5|10508.5|10517.3|10502.3|19
1634227140000|2021-10-14 15:59:00|10524.1|10509.1|10525.8|10510.8|10526.3|10511.3|10524.1|10509.1|2
1634227150000|2021-10-14 15:59:10|10525.6|10510.6|10525.4|10510.4|10526.3|10511.3|10525.4|10510.4|3
1634227160000|2021-10-14 15:59:20|10524.6|10509.6|10522.9|10507.9|10524.6|10509.6|10522.9|10507.9|0
1634227170000|2021-10-14 15:59:30|10521.9|10506.9|10523|10508|10523|10508|10521.9|10506.9|0
1634227180000|2021-10-14 15:59:40|10524.9|10509.9|10520.9|10505.9|10524.9|10509.9|10520.9|10505.9|2
1634227190000|2021-10-14 15:59:50|10524.5|10509.5|10532|10517|10533.1|10518.1|10524.5|10509.5|30
1634227200000|2021-10-14 16:00:00|10532.1|10517.1|10537.3|10522.3|10538.8|10523.8|10532.1|10517.1|9
1634227210000|2021-10-14 16:00:10|10537.8|10522.8|10538.8|10523.8|10538.8|10523.8|10537.8|10522.8|1
1634227220000|2021-10-14 16:00:20|10538.5|10523.5|10538.5|10523.5|10538.5|10523.5|10538.5|10523.5|2
1634227230000|2021-10-14 16:00:30|10538.8|10523.8|10538.8|10523.8|10538.8|10523.8|10538.8|10523.8|1
1634227240000|2021-10-14 16:00:40|10539|10524|10540|10525|10540|10525|10539|10524|3
1634227250000|2021-10-14 16:00:50|10540.3|10525.3|10540.5|10525.5|10540.5|10525.5|10539.8|10524.8|3
1634227260000|2021-10-14 16:01:00|10540.8|10525.8|10537.3|10522.3|10540.8|10525.8|10537.3|10522.3|1
1634227270000|2021-10-14 16:01:10|10537.5|10522.5|10537.1|10522.1|10538.8|10523.8|10536.3|10521.3|10
1634227280000|2021-10-14 16:01:20|10536.2|10521.2|10535|10520|10536.2|10521.2|10535|10520|28
1634227290000|2021-10-14 16:01:30|10534.7|10519.7|10532.3|10517.3|10534.7|10519.7|10532.3|10517.3|1
1634227300000|2021-10-14 16:01:40|10533|10518|10530|10515|10533.3|10518.3|10530|10515|3
1634227310000|2021-10-14 16:01:50|10529.7|10514.7|10529.2|10514.2|10529.7|10514.7|10529|10514|3
1634227320000|2021-10-14 16:02:00|10528|10513|10528.2|10513.2|10528.3|10513.3|10527.2|10512.2|6
1634227330000|2021-10-14 16:02:10|||||||||1
1634227340000|2021-10-14 16:02:20|10528.9|10513.9|10530.5|10515.5|10530.5|10515.5|10528.9|10513.9|2
1634227350000|2021-10-14 16:02:30|10531|10516|10531|10516|10531|10516|10531|10516|0
1634227360000|2021-10-14 16:02:40|10528.8|10513.8|10528.5|10513.5|10528.8|10513.8|10528.5|10513.5|1
1634227380000|2021-10-14 16:03:00|10531|10516|10531|10516|10531|10516|10531|10516|1
1634227410000|2021-10-14 16:03:30|10530.3|10515.3|10540.2|10525.2|10540.2|10525.2|10530.3|10515.3|5
1634227420000|2021-10-14 16:03:40|10539.8|10524.8|10537.8|10522.8|10539.8|10524.8|10537.8|10522.8|2
1634227430000|2021-10-14 16:03:50|10537.5|10522.5|10537.8|10522.8|10537.8|10522.8|10537.5|10522.5|3
1634227450000|2021-10-14 16:04:10|10538.5|10523.5|10539.8|10524.8|10539.8|10524.8|10538.5|10523.5|2
1634227460000|2021-10-14 16:04:20|10539.3|10524.3|10538.3|10523.3|10539.3|10524.3|10538.3|10523.3|1
1634227470000|2021-10-14 16:04:30|10538.8|10523.8|10546.7|10531.7|10546.7|10531.7|10538.8|10523.8|5
1634227480000|2021-10-14 16:04:40|10546.2|10531.2|10545.8|10530.8|10546.3|10531.3|10544.7|10529.7|5
1634227500000|2021-10-14 16:05:00|10553.1|10528.1|10554|10539|10556.5|10539.6|10551.3|10528.1|36
1634227510000|2021-10-14 16:05:10|10554.2|10539.2|10556.8|10541.8|10558.4|10543.4|10554.2|10539.2|8
1634227520000|2021-10-14 16:05:20|||||||||5
1634227530000|2021-10-14 16:05:30|||||||||2
1634227550000|2021-10-14 16:05:50|10556.5|10541.5|10555.3|10540.3|10556.5|10541.5|10555.1|10540.1|7
1634227560000|2021-10-14 16:06:00|10554.2|10539.2|10555.2|10540.2|10555.2|10540.2|10554.1|10539.1|0
1634227570000|2021-10-14 16:06:10|10555.4|10540.4|10556.3|10541.3|10556.3|10541.3|10555.4|10540.4|5
1634227580000|2021-10-14 16:06:20|10556.5|10541.5|10556.6|10541.6|10556.6|10541.6|10556.5|10541.5|21
1634227590000|2021-10-14 16:06:30|10557.3|10542.3|10564.1|10549.1|10564.4|10549.4|10557.3|10542.3|3
1634227600000|2021-10-14 16:06:40|10583.4|10545.9|10581.3|10556.3|10591.8|10557.6|10581|10545.9|9
1634227610000|2021-10-14 16:06:50|10590.2|10552.7|10593|10578|10596.2|10578.3|10577.3|10552.7|29
1634227620000|2021-10-14 16:07:00|10592.6|10577.6|10596.9|10571.9|10596.9|10578.9|10591.3|10571.5|3
1634227630000|2021-10-14 16:07:10|10593.2|10578.2|10593.6|10578.6|10593.7|10578.7|10593.2|10578.2|2
1634227640000|2021-10-14 16:07:20|10593.7|10578.7|10596.4|10581.4|10596.4|10581.4|10593.6|10578.6|4
1634227650000|2021-10-14 16:07:30|10597|10582|10593.6|10578.6|10597|10582|10593.6|10578.6|7
1634227660000|2021-10-14 16:07:40|10593.2|10578.2|10592|10577|10593.2|10578.2|10592|10577|2
1634227670000|2021-10-14 16:07:50|10591.9|10576.9|10593.7|10578.7|10594.6|10579.6|10591.9|10576.9|5
1634227680000|2021-10-14 16:08:00|10596.2|10581.2|10593.9|10578.9|10597.2|10582.2|10593.6|10578.6|12
1634227690000|2021-10-14 16:08:10|10594.4|10579.4|10596.4|10581.4|10597.2|10582.2|10594.4|10579.4|0
1634227700000|2021-10-14 16:08:20|10597.2|10582.2|10596.8|10581.8|10597.6|10582.6|10596.3|10581.3|5
1634227710000|2021-10-14 16:08:30|10596.4|10581.4|10596.1|10581.1|10596.6|10581.6|10595.6|10580.6|16
1634227720000|2021-10-14 16:08:40|10593.7|10578.7|10594.9|10579.9|10595.1|10580.1|10593.7|10578.7|28
1634227730000|2021-10-14 16:08:50|10595.1|10580.1|10596.5|10581.5|10596.8|10581.8|10595.1|10580.1|1
1634227740000|2021-10-14 16:09:00|10598.1|10583.1|10608.9|10593.9|10608.9|10593.9|10596.3|10581.3|29
1634227750000|2021-10-14 16:09:10|10609.1|10594.1|10607.8|10592.8|10619.5|10604.5|10607.8|10592.8|26
1634227760000|2021-10-14 16:09:20|10610.4|10595.4|10601.9|10586.9|10610.4|10595.4|10601.9|10586.9|3
1634227770000|2021-10-14 16:09:30|10600.2|10585.2|10597.4|10582.4|10600.6|10585.6|10597.4|10582.4|3
1634227780000|2021-10-14 16:09:40|10597.7|10582.7|10595.5|10580.5|10599|10584|10595.5|10580.5|3
1634227790000|2021-10-14 16:09:50|10594.5|10579.5|10596|10581|10596|10581|10594|10579|2
1634227800000|2021-10-14 16:10:00|10596.2|10581.2|10596.4|10581.4|10597|10582|10594|10579|10
1634227810000|2021-10-14 16:10:10|10596|10581|10595.7|10580.7|10596|10581|10595.7|10580.7|0
1634227820000|2021-10-14 16:10:20|10595.9|10580.9|10596.4|10581.4|10596.4|10581.4|10595.9|10580.9|1
1634227830000|2021-10-14 16:10:30|10596.7|10581.7|10594.5|10579.5|10597.2|10582.2|10594.5|10579.5|10
1634227840000|2021-10-14 16:10:40|10594.9|10579.9|10594.9|10579.9|10594.9|10579.9|10594.9|10579.9|0
1634227850000|2021-10-14 16:10:50|10594.5|10579.5|10593.4|10578.4|10594.5|10579.5|10593.4|10578.4|4
1634227860000|2021-10-14 16:11:00|10593.9|10578.9|10595.9|10580.9|10595.9|10580.9|10593.9|10578.9|1
1634227870000|2021-10-14 16:11:10|10596.4|10581.4|10596.5|10581.5|10596.9|10581.9|10596.4|10581.4|0
1634227890000|2021-10-14 16:11:30|10596|10581|10596|10581|10596|10581|10596|10581|3
1634227900000|2021-10-14 16:11:40|10594.9|10579.9|10597.2|10582.2|10597.2|10582.2|10594.9|10579.9|2
1634227910000|2021-10-14 16:11:50|10597.4|10582.4|10607.2|10592.2|10607.2|10592.2|10597.4|10582.4|2
1634227920000|2021-10-14 16:12:00|10607.7|10592.7|10605.7|10590.7|10609.2|10594.2|10605.7|10590.7|8
1634227930000|2021-10-14 16:12:10|10604.2|10589.2|10607.4|10592.4|10607.4|10592.4|10604.2|10589.2|2
1634227940000|2021-10-14 16:12:20|10606.5|10591.5|10599.5|10584.5|10606.5|10591.5|10599.5|10584.5|5
1634227950000|2021-10-14 16:12:30|10597.9|10582.9|10599|10584|10599|10584|10597|10582|1
1634227960000|2021-10-14 16:12:40|10597|10582|10595.5|10580.5|10597|10582|10595.5|10580.5|1
1634227970000|2021-10-14 16:12:50|10593.5|10578.5|10593|10578|10593.5|10578.5|10593|10578|1
1634227980000|2021-10-14 16:13:00|10592.4|10577.4|10589|10574|10592.4|10577.4|10589|10574|10
1634227990000|2021-10-14 16:13:10|10588.8|10573.8|10590.9|10575.9|10590.9|10575.9|10587.2|10572.2|17
1634228000000|2021-10-14 16:13:20|10598.2|10583.2|10598.2|10583.2|10598.2|10583.2|10598.2|10583.2|1
1634228010000|2021-10-14 16:13:30|10597.5|10582.5|10600.6|10585.6|10604.9|10589.9|10597.5|10582.5|1
1634228020000|2021-10-14 16:13:40|10603|10588|10602.7|10587.7|10603|10588|10602.7|10587.7|1
1634228030000|2021-10-14 16:13:50|10604.7|10589.7|10605.2|10590.2|10605.5|10590.5|10604.7|10589.7|5
1634228040000|2021-10-14 16:14:00|10607.2|10592.2|10607.4|10592.4|10607.4|10592.4|10607.2|10592.2|2
1634228050000|2021-10-14 16:14:10|10606.7|10591.7|10602.7|10587.7|10606.7|10591.7|10602.2|10587.2|20
1634228060000|2021-10-14 16:14:20|10602.2|10587.2|10603.2|10588.2|10603.5|10588.5|10601.5|10586.5|8
1634228070000|2021-10-14 16:14:30|10602.5|10587.5|10608.3|10593.3|10608.3|10593.3|10602.5|10587.5|5
1634228080000|2021-10-14 16:14:40|10607.3|10592.3|10605.3|10590.3|10607.3|10592.3|10605.3|10590.3|3
1634228090000|2021-10-14 16:14:50|10604.8|10589.8|10604.8|10589.8|10604.8|10589.8|10604.8|10589.8|2
1634228100000|2021-10-14 16:15:00|10605.4|10590.4|10605.7|10590.7|10605.7|10590.7|10605.4|10590.4|0
1634228110000|2021-10-14 16:15:10|10606|10591|10605.3|10590.3|10606|10591|10604.8|10589.8|6
1634228130000|2021-10-14 16:15:30|10605.7|10590.7|10606.7|10591.7|10606.7|10591.7|10605.7|10590.7|6
1634228140000|2021-10-14 16:15:40|10609.2|10594.2|10615.8|10600.8|10615.8|10600.8|10609.2|10594.2|32
1634228150000|2021-10-14 16:15:50|10616.5|10601.5|10628.4|10613.4|10628.9|10613.9|10616.5|10601.5|17
1634228160000|2021-10-14 16:16:00|10628|10613|10629.1|10614.1|10629.3|10614.3|10627.4|10612.4|39
1634228170000|2021-10-14 16:16:10|10628.9|10613.9|10628.7|10613.7|10628.9|10613.9|10628.7|10613.7|1
1634228180000|2021-10-14 16:16:20|10628.9|10613.9|10628.9|10613.9|10629.6|10614.6|10628.6|10613.6|13
1634228190000|2021-10-14 16:16:30|10629.3|10614.3|10626|10611|10629.3|10614.3|10626|10611|10
1634228200000|2021-10-14 16:16:40|10624.7|10609.7|10628.9|10613.9|10628.9|10613.9|10624.1|10609.1|13
1634228210000|2021-10-14 16:16:50|10629.2|10614.2|10629.4|10614.4|10629.4|10614.4|10629.2|10614.2|8
1634228220000|2021-10-14 16:17:00|10629.9|10614.9|10629.4|10614.4|10630.8|10615.8|10628.8|10613.8|14
1634228230000|2021-10-14 16:17:10|10627.9|10612.9|10636.6|10621.6|10636.6|10621.6|10627.9|10612.9|11
1634228240000|2021-10-14 16:17:20|10637.6|10622.6|10636.3|10621.3|10638.3|10623.3|10633.7|10618.7|12
1634228250000|2021-10-14 16:17:30|10637.3|10622.3|10644.4|10629.4|10645.9|10630.9|10636|10621|41
1634228260000|2021-10-14 16:17:40|10644.1|10629.1|10636.6|10621.6|10651.2|10636.2|10635.1|10620.1|142
1634228270000|2021-10-14 16:17:50|10636.9|10621.9|10646.8|10631.8|10646.8|10631.8|10636.9|10621.9|16
1634228280000|2021-10-14 16:18:00|10646.4|10631.4|10650|10635|10652.8|10637.8|10645.5|10630.5|8
1634228290000|2021-10-14 16:18:10|10652.8|10637.8|10652.3|10637.3|10652.8|10637.8|10649.7|10634.7|20
1634228300000|2021-10-14 16:18:20|10652.5|10637.5|10652.8|10637.8|10652.8|10637.8|10652.5|10637.5|5
1634228310000|2021-10-14 16:18:30|10653.5|10638.5|10648.1|10633.1|10653.5|10638.5|10648.1|10633.1|6
1634228320000|2021-10-14 16:18:40|10645.2|10630.2|10645.3|10630.3|10645.6|10630.6|10644.1|10629.1|10
1634228330000|2021-10-14 16:18:50|10644.9|10629.9|10645.4|10630.4|10645.4|10630.4|10644.7|10629.7|13
1634228340000|2021-10-14 16:19:00|10646.6|10631.6|10649.8|10634.8|10650.1|10635.1|10645.9|10630.9|2
1634228350000|2021-10-14 16:19:10|10643.9|10628.9|10648|10633|10649|10634|10643.9|10628.9|3
1634228360000|2021-10-14 16:19:20|10649.2|10634.2|10655.2|10640.2|10655.2|10640.2|10649.2|10634.2|18
1634228370000|2021-10-14 16:19:30|10655|10640|10644.8|10629.8|10655|10640|10644.3|10629.3|38
1634228380000|2021-10-14 16:19:40|10645.4|10630.4|10646|10631|10646|10631|10645.1|10630.1|4
1634228390000|2021-10-14 16:19:50|10646.1|10631.1|10647.1|10632.1|10647.1|10632.1|10646.1|10631.1|4
1634228400000|2021-10-14 16:20:00|10647.3|10632.3|10642.3|10627.3|10648.6|10633.6|10641.9|10626.9|14
1634228410000|2021-10-14 16:20:10|10642.4|10627.4|10642.8|10627.8|10644.1|10629.1|10640.2|10625.2|1
1634228420000|2021-10-14 16:20:20|10642.9|10627.9|10636.7|10621.7|10645.2|10630.2|10636.2|10621.2|14
1634228430000|2021-10-14 16:20:30|10637.1|10622.1|10637.9|10622.9|10637.9|10622.9|10637.1|10622.1|2
1634228440000|2021-10-14 16:20:40|10639|10624|10642.1|10627.1|10642.1|10627.1|10639|10624|7
1634228450000|2021-10-14 16:20:50|10642.8|10627.8|10643|10628|10643|10628|10642.8|10627.8|5
1634228460000|2021-10-14 16:21:00|10641.9|10626.9|10647.6|10632.6|10647.6|10632.6|10641.9|10626.9|7
1634228470000|2021-10-14 16:21:10|10649.8|10634.8|10647.2|10632.2|10649.8|10634.8|10647.2|10632.2|2
1634228480000|2021-10-14 16:21:20|10650.9|10635.9|10650.9|10635.9|10650.9|10635.9|10650.9|10635.9|0
1634228490000|2021-10-14 16:21:30|10649.6|10634.6|10649.6|10634.6|10649.6|10634.6|10649.6|10634.6|0
1634228500000|2021-10-14 16:21:40|10648.7|10633.7|10650.6|10635.6|10650.8|10635.8|10648.2|10633.2|4
1634228510000|2021-10-14 16:21:50|10649.7|10634.7|10644.2|10629.2|10652.1|10637.1|10643.3|10628.3|11
1634228520000|2021-10-14 16:22:00|10644.3|10629.3|10652.1|10637.1|10652.1|10637.1|10644.3|10629.3|12
1634228530000|2021-10-14 16:22:10|10652.3|10637.3|10652.7|10637.7|10654.5|10639.5|10647.7|10632.7|9
1634228540000|2021-10-14 16:22:20|10651.3|10636.3|10651.3|10636.3|10651.3|10636.3|10651.3|10636.3|2
1634228550000|2021-10-14 16:22:30|10647|10632|10647|10632|10647|10632|10647|10632|2
1634228560000|2021-10-14 16:22:40|10647.7|10632.7|10646.7|10631.7|10647.7|10632.7|10646.7|10631.7|5
1634228570000|2021-10-14 16:22:50|10646.9|10631.9|10647.6|10632.6|10647.6|10632.6|10646.9|10631.9|2
1634228580000|2021-10-14 16:23:00|10647.4|10632.4|10649.2|10634.2|10649.5|10634.5|10647.4|10632.4|4
1634228590000|2021-10-14 16:23:10|10651.8|10636.8|10651.2|10636.2|10654.5|10639.5|10651|10636|12
1634228600000|2021-10-14 16:23:20|10650.1|10635.1|10650|10635|10650.1|10635.1|10650|10635|1
1634228610000|2021-10-14 16:23:30|10650.5|10635.5|10651|10636|10651.2|10636.2|10650.5|10635.5|2
1634228620000|2021-10-14 16:23:40|10649.8|10634.8|10648.5|10633.5|10649.8|10634.8|10648.5|10633.5|7
1634228640000|2021-10-14 16:24:00|10647.6|10632.6|10647.2|10632.2|10647.6|10632.6|10644.2|10629.2|7
1634228650000|2021-10-14 16:24:10|10647.1|10632.1|10646.9|10631.9|10648.5|10633.5|10645|10630|7
1634228660000|2021-10-14 16:24:20|10646.8|10631.8|10646.3|10631.3|10646.8|10631.8|10646.3|10631.3|0
1634228670000|2021-10-14 16:24:30|10645.6|10630.6|10648.6|10633.6|10648.6|10633.6|10645.6|10630.6|9
1634228680000|2021-10-14 16:24:40|10647|10632|10649.6|10634.6|10650.5|10635.5|10647|10632|18
1634228690000|2021-10-14 16:24:50|10648.7|10633.7|10648.5|10633.5|10648.7|10633.7|10648.5|10633.5|3
1634228700000|2021-10-14 16:25:00|10644.9|10629.9|10650.2|10635.2|10650.2|10635.2|10644.2|10629.2|6
1634228710000|2021-10-14 16:25:10|10651.5|10636.5|10648|10633|10652|10637|10648|10633|3
1634228720000|2021-10-14 16:25:20|10648.4|10633.4|10648.4|10633.4|10648.4|10633.4|10648.4|10633.4|11
1634228730000|2021-10-14 16:25:30|10648.7|10633.7|10649|10634|10650.4|10635.4|10648.7|10633.7|13
1634228740000|2021-10-14 16:25:40|10648.9|10633.9|10650.7|10635.7|10650.7|10635.7|10648.5|10633.5|10
1634228750000|2021-10-14 16:25:50|10650.6|10635.6|10651.7|10636.7|10651.7|10636.7|10650.6|10635.6|17
1634228760000|2021-10-14 16:26:00|10653.4|10638.4|10648.5|10633.5|10653.7|10638.7|10643.7|10628.7|96
1634228770000|2021-10-14 16:26:10|10649.9|10634.9|10650.8|10635.8|10653.7|10638.7|10648.6|10633.6|49
1634228780000|2021-10-14 16:26:20|10651|10636|10650.4|10635.4|10651|10636|10649.7|10634.7|18
1634228790000|2021-10-14 16:26:30|10650.2|10635.2|10649|10634|10650.4|10635.4|10649|10634|12
1634228800000|2021-10-14 16:26:40|10648.9|10633.9|10639.6|10624.6|10648.9|10633.9|10635.8|10620.8|11
1634228810000|2021-10-14 16:26:50|10640.3|10625.3|10640.3|10625.3|10640.3|10625.3|10640.3|10625.3|0
1634228820000|2021-10-14 16:27:00|10642.2|10627.2|10650.6|10635.6|10650.9|10635.9|10641.1|10626.1|79
1634228830000|2021-10-14 16:27:10|10651.9|10636.9|10652.3|10637.3|10652.3|10637.3|10651.9|10636.9|21
1634228840000|2021-10-14 16:27:20|10652.9|10637.9|10649.2|10634.2|10652.9|10637.9|10648.5|10633.5|56
1634228850000|2021-10-14 16:27:30|10649.7|10634.7|10649.1|10634.1|10649.7|10634.7|10649.1|10634.1|7
1634228860000|2021-10-14 16:27:40|||||||||2
1634228870000|2021-10-14 16:27:50|10649.4|10634.4|10649.7|10634.7|10650.6|10635.6|10649.1|10634.1|26
1634228880000|2021-10-14 16:28:00|10650.3|10635.3|10650.2|10635.2|10651.1|10636.1|10650.2|10635.2|78
1634228890000|2021-10-14 16:28:10|10650.6|10635.6|10650.2|10635.2|10651.3|10636.3|10649.5|10634.5|11
1634228900000|2021-10-14 16:28:20|10649.7|10634.7|10649.4|10634.4|10649.7|10634.7|10649.4|10634.4|1
1634228910000|2021-10-14 16:28:30|10648.7|10633.7|10648.4|10633.4|10648.7|10633.7|10648.4|10633.4|2
1634228920000|2021-10-14 16:28:40|10647.7|10632.7|10646|10631|10647.7|10632.7|10645.7|10630.7|10
1634228930000|2021-10-14 16:28:50|10645.9|10630.9|10645.7|10630.7|10645.9|10630.9|10645.7|10630.7|2
1634228940000|2021-10-14 16:29:00|10645.5|10630.5|10642.4|10627.4|10645.5|10630.5|10642.4|10627.4|4
1634228950000|2021-10-14 16:29:10|10642.2|10627.2|10642.6|10627.6|10644|10629|10641.4|10626.4|6
1634228970000|2021-10-14 16:29:30|10642.2|10627.2|10642.2|10627.2|10642.2|10627.2|10641.7|10626.7|2
1634228990000|2021-10-14 16:29:50|10641.9|10626.9|10635.6|10620.6|10641.9|10626.9|10634.2|10619.2|21
1634229000000|2021-10-14 16:30:00|10635.7|10620.7|10636.8|10621.8|10637.9|10622.9|10635.6|10620.6|13
1634229010000|2021-10-14 16:30:10|10637.2|10622.2|10636.7|10621.7|10637.2|10622.2|10636.7|10621.7|1
1634229030000|2021-10-14 16:30:30|10636.8|10621.8|10637|10622|10637|10622|10636.8|10621.8|1
1634229040000|2021-10-14 16:30:40|10637.2|10622.2|10638.4|10623.4|10638.4|10623.4|10637.2|10622.2|13
1634229050000|2021-10-14 16:30:50|10637.5|10622.5|10635.8|10620.8|10637.5|10622.5|10635.8|10620.8|8
1634229060000|2021-10-14 16:31:00|10634.8|10619.8|10633.2|10618.2|10634.8|10619.8|10633.2|10618.2|1
1634229070000|2021-10-14 16:31:10|10629.9|10614.9|10635.1|10620.1|10639.8|10624.8|10629.9|10614.9|25
1634229080000|2021-10-14 16:31:20|10635.6|10620.6|10635.6|10620.6|10635.6|10620.6|10635.6|10620.6|0
1634229090000|2021-10-14 16:31:30|10635.9|10620.9|10635.9|10620.9|10635.9|10620.9|10635.9|10620.9|0
1634229100000|2021-10-14 16:31:40|10635.7|10620.7|10634.4|10619.4|10635.7|10620.7|10634.4|10619.4|2
1634229110000|2021-10-14 16:31:50|10634.7|10619.7|10636.4|10621.4|10636.9|10621.9|10634.7|10619.7|3
1634229120000|2021-10-14 16:32:00|10636.1|10621.1|10643.9|10628.9|10644.8|10629.8|10636.1|10621.1|8
1634229130000|2021-10-14 16:32:10|10645.9|10630.9|10644|10629|10647.7|10632.7|10644|10629|2
1634229140000|2021-10-14 16:32:20|10643.7|10628.7|10644.4|10629.4|10645|10630|10643.7|10628.7|2
1634229150000|2021-10-14 16:32:30|10644.5|10629.5|10644.5|10629.5|10644.5|10629.5|10644.5|10629.5|3
1634229180000|2021-10-14 16:33:00|10642.6|10627.6|10645.7|10630.7|10645.9|10630.9|10642.6|10627.6|8
1634229190000|2021-10-14 16:33:10|10646.2|10631.2|10646.2|10631.2|10646.2|10631.2|10645.9|10630.9|3
1634229210000|2021-10-14 16:33:30|10646.6|10631.6|10645.7|10630.7|10646.6|10631.6|10645.7|10630.7|2
1634229220000|2021-10-14 16:33:40|10645.4|10630.4|10645.4|10630.4|10645.4|10630.4|10645.2|10630.2|0
1634229230000|2021-10-14 16:33:50|10645.7|10630.7|10646.6|10631.6|10646.6|10631.6|10645.7|10630.7|2
1634229240000|2021-10-14 16:34:00|10647.4|10632.4|10647.4|10632.4|10650.2|10635.2|10647.4|10632.4|5
1634229250000|2021-10-14 16:34:10|10647.7|10632.7|10646.4|10631.4|10647.9|10632.9|10645.8|10630.8|1
1634229260000|2021-10-14 16:34:20|||||||||1
1634229270000|2021-10-14 16:34:30|10646.2|10631.2|10643.7|10628.7|10646.2|10631.2|10643.7|10628.7|4
1634229280000|2021-10-14 16:34:40|10641.4|10626.4|10640.9|10625.9|10641.4|10626.4|10640.9|10625.9|2
1634229290000|2021-10-14 16:34:50|||||||||1
1634229300000|2021-10-14 16:35:00|10641|10626|10647.3|10632.3|10647.3|10632.3|10641|10626|4
1634229310000|2021-10-14 16:35:10|10645.7|10630.7|10646.2|10631.2|10646.2|10631.2|10645.7|10630.7|4
1634229320000|2021-10-14 16:35:20|10645.8|10630.8|10645.8|10630.8|10645.8|10630.8|10645.8|10630.8|1
1634229330000|2021-10-14 16:35:30|10646|10631|10643.7|10628.7|10647.5|10632.5|10643.7|10628.7|3
1634229340000|2021-10-14 16:35:40|10644|10629|10644|10629|10644|10629|10644|10629|2
1634229350000|2021-10-14 16:35:50|10644.7|10629.7|10644.7|10629.7|10644.7|10629.7|10644.7|10629.7|4
1634229360000|2021-10-14 16:36:00|10644.5|10629.5|10646.2|10631.2|10647.8|10632.8|10644.3|10629.3|8
1634229370000|2021-10-14 16:36:10|10645.2|10630.2|10645.8|10630.8|10645.8|10630.8|10645.2|10630.2|2
1634229390000|2021-10-14 16:36:30|10645.2|10630.2|10645.2|10630.2|10645.2|10630.2|10645.2|10630.2|0
1634229400000|2021-10-14 16:36:40|10645.4|10630.4|10643.8|10628.8|10645.7|10630.7|10643.8|10628.8|3
1634229410000|2021-10-14 16:36:50|10644|10629|10643.8|10628.8|10644|10629|10643.8|10628.8|1
1634229420000|2021-10-14 16:37:00|10644|10629|10646.7|10631.7|10646.7|10631.7|10644|10629|7
1634229430000|2021-10-14 16:37:10|10646.3|10631.3|10647|10632|10647.2|10632.2|10646.3|10631.3|3
1634229440000|2021-10-14 16:37:20|10646.8|10631.8|10645.3|10630.3|10647|10632|10644.5|10629.5|2
1634229450000|2021-10-14 16:37:30|10647|10632|10644.8|10629.8|10647|10632|10644.8|10629.8|1
1634229460000|2021-10-14 16:37:40|10647.3|10632.3|10646.7|10631.7|10647.3|10632.3|10646.7|10631.7|0
1634229470000|2021-10-14 16:37:50|10646.5|10631.5|10645.8|10630.8|10646.5|10631.5|10645.8|10630.8|2
1634229480000|2021-10-14 16:38:00|10645.3|10630.3|10646.5|10631.5|10646.5|10631.5|10644.3|10629.3|11
1634229490000|2021-10-14 16:38:10|10645.2|10630.2|10643.8|10628.8|10645.4|10630.4|10643.8|10628.8|4
1634229500000|2021-10-14 16:38:20|10643.2|10628.2|10641.8|10626.8|10643.2|10628.2|10641.8|10626.8|1
1634229510000|2021-10-14 16:38:30|10641.5|10626.5|10641.2|10626.2|10641.5|10626.5|10641|10626|2
1634229520000|2021-10-14 16:38:40|10641|10626|10639.7|10624.7|10641|10626|10639.7|10624.7|8
1634229530000|2021-10-14 16:38:50|10638.4|10623.4|10638.9|10623.9|10638.9|10623.9|10638.4|10623.4|2
1634229540000|2021-10-14 16:39:00|10639.2|10624.2|10639.9|10624.9|10639.9|10624.9|10639.2|10624.2|16
1634229550000|2021-10-14 16:39:10|10640.5|10625.5|10636.4|10621.4|10640.5|10625.5|10636.2|10621.2|2
1634229560000|2021-10-14 16:39:20|10636|10621|10631.2|10616.2|10636|10621|10631.2|10616.2|2
1634229570000|2021-10-14 16:39:30|10630.5|10615.5|10626|10611|10630.5|10615.5|10626|10611|17
1634229580000|2021-10-14 16:39:40|10625.5|10610.5|10619.5|10604.5|10625.7|10610.7|10619.5|10604.5|3
1634229590000|2021-10-14 16:39:50|10619.2|10604.2|10618.2|10603.2|10619.2|10604.2|10617.8|10602.8|6
1634229600000|2021-10-14 16:40:00|10616.2|10601.2|10620.6|10605.6|10620.6|10605.6|10615.9|10600.9|5
1634229610000|2021-10-14 16:40:10|10620.8|10605.8|10627.7|10612.7|10630.1|10615.1|10620.8|10605.8|7
1634229620000|2021-10-14 16:40:20|10627.3|10612.3|10626.1|10611.1|10627.3|10612.3|10626.1|10611.1|5
1634229630000|2021-10-14 16:40:30|10623.9|10608.9|10623.8|10608.8|10623.9|10608.9|10623.3|10608.3|5
1634229640000|2021-10-14 16:40:40|10625.3|10610.3|10625.8|10610.8|10625.8|10610.8|10625.3|10610.3|3
1634229650000|2021-10-14 16:40:50|10627.8|10612.8|10627.8|10612.8|10627.8|10612.8|10627.8|10612.8|2
1634229660000|2021-10-14 16:41:00|10627.6|10612.6|10627.5|10612.5|10628.2|10613.2|10627.5|10612.5|1
1634229680000|2021-10-14 16:41:20|10628.5|10613.5|10629.9|10614.9|10630.2|10615.2|10628.5|10613.5|6
1634229690000|2021-10-14 16:41:30|||||||||4
1634229700000|2021-10-14 16:41:40|10631.2|10616.2|10630.8|10615.8|10631.2|10616.2|10630.8|10615.8|1
1634229710000|2021-10-14 16:41:50|10632|10617|10640.1|10625.1|10640.1|10625.1|10632|10617|26
1634229720000|2021-10-14 16:42:00|10640.3|10625.3|10638.9|10623.9|10640.8|10625.8|10638.9|10623.9|7
1634229730000|2021-10-14 16:42:10|10638.8|10623.8|10638.3|10623.3|10638.8|10623.8|10638.3|10623.3|22
1634229740000|2021-10-14 16:42:20|10637.9|10622.9|10637.9|10622.9|10637.9|10622.9|10637.9|10622.9|2
1634229760000|2021-10-14 16:42:40|10635.3|10620.3|10635.3|10620.3|10635.3|10620.3|10635.3|10620.3|2
1634229770000|2021-10-14 16:42:50|||||||||3
1634229780000|2021-10-14 16:43:00|10634.7|10619.7|10632.8|10617.8|10634.7|10619.7|10630.9|10615.9|7
1634229790000|2021-10-14 16:43:10|10631.9|10616.9|10631.9|10616.9|10631.9|10616.9|10631.8|10616.8|0
1634229800000|2021-10-14 16:43:20|10632.1|10617.1|10632.8|10617.8|10632.8|10617.8|10632.1|10617.1|1
1634229810000|2021-10-14 16:43:30|10633|10618|10633|10618|10633.1|10618.1|10632.1|10617.1|1
1634229820000|2021-10-14 16:43:40|10632.3|10617.3|10631.4|10616.4|10632.3|10617.3|10631.4|10616.4|2
1634229830000|2021-10-14 16:43:50|10631.6|10616.6|10630.8|10615.8|10631.6|10616.6|10630.8|10615.8|3
1634229840000|2021-10-14 16:44:00|10629.5|10614.5|10620.6|10605.6|10629.5|10614.5|10619.9|10604.9|16
1634229850000|2021-10-14 16:44:10|10620.4|10605.4|10618.4|10603.4|10620.4|10605.4|10618.4|10603.4|1
1634229860000|2021-10-14 16:44:20|10618.6|10603.6|10618.5|10603.5|10619.2|10604.2|10618.2|10603.2|3
1634229870000|2021-10-14 16:44:30|10618.4|10603.4|10616.7|10601.7|10618.4|10603.4|10615.3|10600.3|3
1634229880000|2021-10-14 16:44:40|10617.3|10602.3|10616.8|10601.8|10617.3|10602.3|10616.8|10601.8|1
1634229890000|2021-10-14 16:44:50|10616.3|10601.3|10606.6|10591.6|10616.5|10601.5|10605.4|10590.4|11
1634229900000|2021-10-14 16:45:00|10606.8|10591.8|10606.7|10591.7|10610.2|10595.2|10606.7|10591.7|3
1634229910000|2021-10-14 16:45:10|10608.6|10593.6|10607.5|10592.5|10609|10594|10607.5|10592.5|6
1634229920000|2021-10-14 16:45:20|10607.3|10592.3|10607.8|10592.8|10609.5|10594.5|10607.1|10592.1|14
1634229930000|2021-10-14 16:45:30|10607.7|10592.7|10610.9|10595.9|10610.9|10595.9|10607.7|10592.7|4
1634229940000|2021-10-14 16:45:40|10613.4|10598.4|10611.3|10596.3|10613.4|10598.4|10611.3|10596.3|5
1634229950000|2021-10-14 16:45:50|10611.5|10596.5|10609.2|10594.2|10611.5|10596.5|10609.2|10594.2|14
1634229960000|2021-10-14 16:46:00|10609.6|10594.6|10610.2|10595.2|10610.2|10595.2|10609.6|10594.6|3
1634229970000|2021-10-14 16:46:10|10609.7|10594.7|10600.4|10585.4|10610.1|10595.1|10600.4|10585.4|37
1634229980000|2021-10-14 16:46:20|10598.7|10583.7|10602.3|10587.3|10607.6|10592.6|10598.7|10583.7|40
1634229990000|2021-10-14 16:46:30|10600.4|10585.4|10598.9|10583.9|10600.4|10585.4|10598.4|10583.4|14
1634230000000|2021-10-14 16:46:40|10597.9|10582.9|10597.9|10582.9|10597.9|10582.9|10597.9|10582.9|2
1634230010000|2021-10-14 16:46:50|10598.1|10583.1|10597.9|10582.9|10598.1|10583.1|10597.9|10582.9|5
1634230020000|2021-10-14 16:47:00|10598.2|10583.2|10601.1|10586.1|10601.1|10586.1|10598.2|10583.2|6
1634230030000|2021-10-14 16:47:10|10601.5|10586.5|10601.8|10586.8|10601.8|10586.8|10601|10586|0
1634230040000|2021-10-14 16:47:20|10601.3|10586.3|10602.2|10587.2|10602.2|10587.2|10601.3|10586.3|0
1634230050000|2021-10-14 16:47:30|10603|10588|10608.1|10593.1|10608.1|10593.1|10603|10588|10
1634230060000|2021-10-14 16:47:40|10608.4|10593.4|10606.6|10591.6|10608.4|10593.4|10604.9|10589.9|7
1634230070000|2021-10-14 16:47:50|10606.3|10591.3|10607.3|10592.3|10607.3|10592.3|10606.3|10591.3|8
1634230080000|2021-10-14 16:48:00|10607.5|10592.5|10605.7|10590.7|10609|10594|10605.7|10590.7|13
1634230090000|2021-10-14 16:48:10|10606.1|10591.1|10606.4|10591.4|10607.2|10592.2|10605.6|10590.6|13
1634230100000|2021-10-14 16:48:20|10606.2|10591.2|10605.7|10590.7|10606.2|10591.2|10605.7|10590.7|0
1634230110000|2021-10-14 16:48:30|10606.2|10591.2|10606.2|10591.2|10606.2|10591.2|10606.2|10591.2|0
1634230130000|2021-10-14 16:48:50|10605.9|10590.9|10604.4|10589.4|10605.9|10590.9|10604|10589|11
1634230140000|2021-10-14 16:49:00|10604.7|10589.7|10604.9|10589.9|10604.9|10589.9|10604.7|10589.7|2
1634230150000|2021-10-14 16:49:10|10605.1|10590.1|10605.1|10590.1|10605.3|10590.3|10605.1|10590.1|0
1634230160000|2021-10-14 16:49:20|10604.8|10589.8|10604.6|10589.6|10604.8|10589.8|10604.6|10589.6|1
1634230170000|2021-10-14 16:49:30|10603.9|10588.9|10603.9|10588.9|10603.9|10588.9|10603.9|10588.9|1
1634230180000|2021-10-14 16:49:40|10603.6|10588.6|10603.6|10588.6|10603.6|10588.6|10603.6|10588.6|0
1634230190000|2021-10-14 16:49:50|10593.5|10578.5|10593.3|10578.3|10593.5|10578.5|10593.3|10578.3|33
1634230200000|2021-10-14 16:50:00|10595|10580|10583.7|10568.7|10595|10580|10583.5|10568.5|167
1634230210000|2021-10-14 16:50:10|10584.8|10569.8|10587|10572|10587|10572|10584.4|10569.4|0
1634230220000|2021-10-14 16:50:20|10586.2|10571.2|10580.7|10565.7|10586.2|10571.2|10580.7|10565.7|14
1634230230000|2021-10-14 16:50:30|10580.4|10565.4|10581.4|10566.4|10581.9|10566.9|10580.2|10565.2|5
1634230240000|2021-10-14 16:50:40|10581.1|10566.1|10581.9|10566.9|10581.9|10566.9|10581.1|10566.1|1
1634230250000|2021-10-14 16:50:50|10582.8|10567.8|10575.1|10560.1|10582.8|10567.8|10575.1|10560.1|12
1634230260000|2021-10-14 16:51:00|10575.5|10560.5|10578.6|10563.6|10578.6|10563.6|10575.2|10560.2|3
1634230270000|2021-10-14 16:51:10|10580.3|10565.3|10581.3|10566.3|10581.3|10566.3|10580.3|10565.3|2
1634230280000|2021-10-14 16:51:20|10581.5|10566.5|10581.6|10566.6|10581.6|10566.6|10581.5|10566.5|3
1634230290000|2021-10-14 16:51:30|10582.6|10567.6|10583|10568|10583.5|10568.5|10582.6|10567.6|3
1634230300000|2021-10-14 16:51:40|||||||||1
1634230310000|2021-10-14 16:51:50|10582.3|10567.3|10584.9|10569.9|10584.9|10569.9|10582.3|10567.3|2
1634230320000|2021-10-14 16:52:00|10583|10568|10586.3|10571.3|10586.9|10571.9|10582.8|10567.8|7
1634230330000|2021-10-14 16:52:10|10587.2|10572.2|10587.2|10572.2|10587.2|10572.2|10587.2|10572.2|0
1634230350000|2021-10-14 16:52:30|10586|10571|10585.4|10570.4|10586|10571|10585.4|10570.4|5
1634230360000|2021-10-14 16:52:40|10585.6|10570.6|10585.6|10570.6|10585.6|10570.6|10585.6|10570.6|0
1634230370000|2021-10-14 16:52:50|10585.9|10570.9|10585.2|10570.2|10585.9|10570.9|10585.2|10570.2|0
1634230380000|2021-10-14 16:53:00|10584.3|10569.3|10584.3|10569.3|10584.3|10569.3|10584.3|10569.3|2
1634230390000|2021-10-14 16:53:10|10584|10569|10584.7|10569.7|10584.7|10569.7|10584|10569|2
1634230400000|2021-10-14 16:53:20|10583.7|10568.7|10583.6|10568.6|10584.2|10569.2|10582.7|10567.7|0
1634230410000|2021-10-14 16:53:30|10583.9|10568.9|10582.6|10567.6|10584.7|10569.7|10582.6|10567.6|1
1634230420000|2021-10-14 16:53:40|10582|10567|10582|10567|10582|10567|10582|10567|0
1634230430000|2021-10-14 16:53:50|||||||||1
1634230440000|2021-10-14 16:54:00|10582.3|10567.3|10582.3|10567.3|10582.3|10567.3|10582.3|10567.3|8
1634230450000|2021-10-14 16:54:10|10584.1|10569.1|10584.4|10569.4|10584.4|10569.4|10584.1|10569.1|1
1634230460000|2021-10-14 16:54:20|10583.2|10568.2|10583.5|10568.5|10583.5|10568.5|10583.2|10568.2|3
1634230480000|2021-10-14 16:54:40|10583.3|10568.3|10583.3|10568.3|10583.3|10568.3|10583.3|10568.3|0
1634230490000|2021-10-14 16:54:50|10583.7|10568.7|10583.7|10568.7|10583.7|10568.7|10583.5|10568.5|7
1634230500000|2021-10-14 16:55:00|10583.5|10568.5|10583|10568|10583.5|10568.5|10583|10568|1
1634230510000|2021-10-14 16:55:10|10582.8|10567.8|10582.3|10567.3|10582.8|10567.8|10582.3|10567.3|1
1634230520000|2021-10-14 16:55:20|10582.5|10567.5|10582.3|10567.3|10582.5|10567.5|10582.3|10567.3|0
1634230530000|2021-10-14 16:55:30|10582|10567|10582.3|10567.3|10582.3|10567.3|10582|10567|1
1634230540000|2021-10-14 16:55:40|10585.1|10570.1|10586.1|10571.1|10586.1|10571.1|10585.1|10570.1|16
1634230550000|2021-10-14 16:55:50|10586.4|10571.4|10586.4|10571.4|10586.4|10571.4|10586.4|10571.4|1
1634230560000|2021-10-14 16:56:00|10587|10572|10602.7|10587.7|10602.7|10587.7|10587|10572|3
1634230570000|2021-10-14 16:56:10|10604|10589|10606.2|10591.2|10606.2|10591.2|10604|10589|4
1634230580000|2021-10-14 16:56:20|10607.2|10592.2|10607.2|10592.2|10607.4|10592.4|10607.2|10592.2|3
1634230590000|2021-10-14 16:56:30|10606.9|10591.9|10607.6|10592.6|10607.6|10592.6|10606.9|10591.9|1
1634230600000|2021-10-14 16:56:40|10608.2|10593.2|10608.2|10593.2|10608.2|10593.2|10608.2|10593.2|4
1634230610000|2021-10-14 16:56:50|10608.5|10593.5|10598.6|10583.6|10608.5|10593.5|10598.6|10583.6|15
1634230620000|2021-10-14 16:57:00|10598.9|10583.9|10598.2|10583.2|10598.9|10583.9|10596.7|10581.7|8
1634230630000|2021-10-14 16:57:10|10598.7|10583.7|10598.5|10583.5|10598.7|10583.7|10598.5|10583.5|1
1634230640000|2021-10-14 16:57:20|10598.2|10583.2|10594.7|10579.7|10598.2|10583.2|10591.4|10576.4|10
1634230650000|2021-10-14 16:57:30|10595|10580|10595|10580|10595|10580|10595|10580|0
1634230660000|2021-10-14 16:57:40|10596|10581|10598.2|10583.2|10598.2|10583.2|10596|10581|1
1634230680000|2021-10-14 16:58:00|10599.2|10584.2|10602.1|10587.1|10602.6|10587.6|10599.2|10584.2|19
1634230690000|2021-10-14 16:58:10|10602.6|10587.6|10603.4|10588.4|10603.4|10588.4|10602.6|10587.6|1
1634230700000|2021-10-14 16:58:20|10603.6|10588.6|10604.8|10589.8|10604.8|10589.8|10603.6|10588.6|0
1634230720000|2021-10-14 16:58:40|10605.1|10590.1|10606.1|10591.1|10606.1|10591.1|10605.1|10590.1|0
1634230730000|2021-10-14 16:58:50|10606.8|10591.8|10631.2|10616.2|10631.2|10616.2|10606.8|10591.8|25
1634230740000|2021-10-14 16:59:00|10632.2|10617.2|10630.2|10615.2|10632.2|10617.2|10630.2|10615.2|6
1634230750000|2021-10-14 16:59:10|10629.6|10614.6|10630|10615|10630|10615|10629.6|10614.6|3
1634230760000|2021-10-14 16:59:20|10629.8|10614.8|10619.1|10604.1|10629.8|10614.8|10619|10598.5|1
1634230770000|2021-10-14 16:59:30|10618.8|10603.8|10618.1|10603.1|10618.8|10603.8|10618.1|10603.1|0
1634230780000|2021-10-14 16:59:40|10618.3|10603.3|10618.1|10603.1|10618.3|10603.3|10618.1|10603.1|1
1634230790000|2021-10-14 16:59:50|10618.3|10603.3|10617.5|10602.5|10618.3|10603.3|10617.5|10602.5|2
1634230800000|2021-10-14 17:00:00|10617.2|10602.2|10618|10603|10618|10603|10617.2|10602.2|0
1634230840000|2021-10-14 17:00:40|10616.6|10601.6|10617|10602|10617|10602|10616.6|10601.6|1
1634230850000|2021-10-14 17:00:50|10616.8|10601.8|10616.8|10601.8|10616.8|10601.8|10616.8|10601.8|0
1634230860000|2021-10-14 17:01:00|10616.3|10601.3|10614.6|10599.6|10616.3|10601.3|10614.6|10599.6|10
1634230870000|2021-10-14 17:01:10|10614.8|10599.8|10612.7|10597.7|10614.8|10599.8|10612.7|10597.7|2
1634230880000|2021-10-14 17:01:20|10611.7|10596.7|10611.4|10596.4|10611.7|10596.7|10611.4|10596.4|0
1634230890000|2021-10-14 17:01:30|10611.1|10596.1|10611.1|10596.1|10611.1|10596.1|10611.1|10596.1|0
1634230900000|2021-10-14 17:01:40|10611.2|10596.2|10609.5|10594.5|10611.2|10596.2|10609.1|10594.1|1
1634230920000|2021-10-14 17:02:00|10611|10596|10611|10596|10611|10596|10611|10596|3
1634230940000|2021-10-14 17:02:20|10626|10611|10626.5|10611.5|10626.5|10611.5|10626|10611|6
1634230950000|2021-10-14 17:02:30|10627.2|10612.2|10627.2|10612.2|10627.2|10612.2|10627.2|10612.2|0
1634230960000|2021-10-14 17:02:40|10626.8|10611.8|10626|10611|10626.8|10611.8|10626|10611|7
1634230970000|2021-10-14 17:02:50|10630.1|10605.1|10625.3|10610.3|10630.1|10610.3|10625.3|10605.1|4
1634230980000|2021-10-14 17:03:00|10628.8|10603.8|10628.8|10603.8|10628.8|10603.8|10628.8|10603.8|1
1634230990000|2021-10-14 17:03:10|10628.5|10603.5|10623.8|10608.8|10628.5|10608.8|10623.8|10602.8|0
1634231010000|2021-10-14 17:03:30|10624.2|10609.2|10631.6|10616.6|10631.8|10616.8|10624.2|10609.2|15
1634231020000|2021-10-14 17:03:40|10632|10617|10633.1|10618.1|10633.1|10618.1|10631.9|10616.9|6
1634231030000|2021-10-14 17:03:50|10632.5|10617.5|10636.9|10621.9|10640.2|10622.1|10632.5|10615.2|2
1634231040000|2021-10-14 17:04:00|10637.5|10622.5|10637.9|10622.9|10638|10623|10637.5|10622.5|5
1634231050000|2021-10-14 17:04:10|10637.7|10622.7|10637.7|10622.7|10637.7|10622.7|10637.7|10622.7|0
1634231060000|2021-10-14 17:04:20|10636.1|10621.1|10636.1|10621.1|10636.1|10621.1|10636.1|10621.1|2
1634231070000|2021-10-14 17:04:30|10635.8|10620.8|10636.1|10621.1|10636.3|10621.3|10635.8|10620.8|1
1634231080000|2021-10-14 17:04:40|10635.8|10620.8|10636|10621|10636|10621|10635.8|10620.8|0
1634231090000|2021-10-14 17:04:50|10637.3|10622.3|10636.6|10621.6|10637.3|10622.3|10636.6|10621.6|1
1634231100000|2021-10-14 17:05:00|10636.5|10621.5|10636.5|10621.5|10637.2|10622.2|10635.8|10620.8|5
1634231110000|2021-10-14 17:05:10|10636.6|10621.6|10636.6|10621.6|10636.6|10621.6|10636.6|10621.6|0
1634231120000|2021-10-14 17:05:20|10637|10622|10636.8|10621.8|10637|10622|10636.8|10621.8|4
1634231130000|2021-10-14 17:05:30|10634.3|10619.3|10634.3|10619.3|10634.3|10619.3|10634.3|10619.3|1
1634231140000|2021-10-14 17:05:40|10635|10620|10635|10620|10635|10620|10635|10620|0
1634231150000|2021-10-14 17:05:50|10634.7|10619.7|10634.3|10619.3|10634.7|10619.7|10634.3|10619.3|6
1634231160000|2021-10-14 17:06:00|10634.5|10619.5|10634.5|10619.5|10634.5|10619.5|10634.5|10619.5|0
1634231170000|2021-10-14 17:06:10|10634.2|10619.2|10634.2|10619.2|10634.2|10619.2|10634.2|10619.2|1
1634231180000|2021-10-14 17:06:20|10634.3|10619.3|10634.2|10619.2|10634.5|10619.5|10634|10619|1
1634231190000|2021-10-14 17:06:30|10634|10619|10634.5|10619.5|10634.5|10619.5|10633.8|10618.8|0
1634231200000|2021-10-14 17:06:40|10634.3|10619.3|10634.3|10619.3|10634.3|10619.3|10633.5|10618.5|2
1634231210000|2021-10-14 17:06:50|10633.5|10618.5|10633.5|10618.5|10633.5|10618.5|10633.5|10618.5|1
1634231220000|2021-10-14 17:07:00|10634.5|10619.5|10633.5|10618.5|10634.5|10619.5|10633.5|10618.5|3
1634231240000|2021-10-14 17:07:20|10634.1|10619.1|10634.1|10619.1|10634.1|10619.1|10634.1|10619.1|0
1634231250000|2021-10-14 17:07:30|10634.6|10619.6|10634.6|10619.6|10634.6|10619.6|10634.6|10619.6|2
1634231260000|2021-10-14 17:07:40|10633.3|10618.3|10629.4|10614.4|10633.3|10618.3|10629.4|10614.4|21
1634231280000|2021-10-14 17:08:00|10628.7|10613.7|10628.2|10613.2|10628.7|10613.7|10628.2|10613.2|0
1634231290000|2021-10-14 17:08:10|10627.6|10612.6|10620.2|10605.2|10627.6|10612.6|10619.5|10604.5|2
1634231300000|2021-10-14 17:08:20|10619.4|10604.4|10619.4|10604.4|10619.6|10604.6|10619.4|10604.4|0
1634231320000|2021-10-14 17:08:40|10618.6|10603.6|10616.6|10601.6|10618.6|10603.6|10616.6|10601.6|8
1634231350000|2021-10-14 17:09:10|10618.6|10603.6|10613.6|10598.6|10618.6|10603.6|10613.6|10598.6|2
1634231360000|2021-10-14 17:09:20|10612.6|10597.6|10612.6|10597.6|10612.6|10597.6|10612.6|10597.6|1
1634231370000|2021-10-14 17:09:30|10611.9|10596.9|10610.9|10595.9|10611.9|10596.9|10610.9|10595.9|1
1634231380000|2021-10-14 17:09:40|10610.4|10595.4|10609.9|10594.9|10610.4|10595.4|10609.9|10594.9|2
1634231390000|2021-10-14 17:09:50|||||||||1
1634231400000|2021-10-14 17:10:00|10611.3|10596.3|10611.3|10596.3|10611.3|10596.3|10611.3|10596.3|2
1634231410000|2021-10-14 17:10:10|10609.9|10594.9|10609.1|10594.1|10609.9|10594.9|10609.1|10594.1|5
1634231420000|2021-10-14 17:10:20|10611.9|10596.9|10608.1|10593.1|10611.9|10596.9|10607.8|10592.8|2
1634231430000|2021-10-14 17:10:30|10608.6|10593.6|10613.2|10598.2|10615.2|10600.2|10608.6|10593.6|19
1634231440000|2021-10-14 17:10:40|10616.8|10601.8|10613.3|10598.3|10616.8|10601.8|10612.5|10597.5|0
1634231450000|2021-10-14 17:10:50|10612.2|10597.2|10617|10602|10617|10602|10612.2|10597.2|1
1634231470000|2021-10-14 17:11:10|10620.8|10605.8|10620.8|10605.8|10620.8|10605.8|10620.8|10605.8|0
1634231480000|2021-10-14 17:11:20|10619.4|10604.4|10619.4|10604.4|10619.4|10604.4|10619.4|10604.4|0
1634231490000|2021-10-14 17:11:30|10619.1|10604.1|10619.1|10604.1|10619.1|10604.1|10619.1|10604.1|0
1634231500000|2021-10-14 17:11:40|10619.4|10604.4|10619.4|10604.4|10619.4|10604.4|10619.4|10604.4|1
1634231520000|2021-10-14 17:12:00|10619.7|10604.7|10620.4|10605.4|10620.4|10605.4|10619.7|10604.7|2
1634231530000|2021-10-14 17:12:10|10620.1|10605.1|10620.1|10605.1|10620.1|10605.1|10620.1|10605.1|0
1634231550000|2021-10-14 17:12:30|10619.6|10604.6|10619.8|10604.8|10619.8|10604.8|10619.6|10604.6|1
1634231560000|2021-10-14 17:12:40|10619.6|10604.6|10619.6|10604.6|10619.8|10604.8|10619.6|10604.6|0
1634231570000|2021-10-14 17:12:50|10619.8|10604.8|10619.8|10604.8|10619.8|10604.8|10619.8|10604.8|0
1634231580000|2021-10-14 17:13:00|10619.4|10604.4|10619.2|10604.2|10619.4|10604.4|10619.2|10604.2|2
1634231590000|2021-10-14 17:13:10|10619.1|10604.1|10619.4|10604.4|10619.4|10604.4|10619.1|10604.1|11
1634231600000|2021-10-14 17:13:20|10618.7|10603.7|10618.7|10603.7|10618.7|10603.7|10618.7|10603.7|5
1634231610000|2021-10-14 17:13:30|||||||||5
1634231620000|2021-10-14 17:13:40|10619.1|10604.1|10619.1|10604.1|10619.1|10604.1|10619.1|10604.1|1
1634231630000|2021-10-14 17:13:50|10612.8|10597.8|10615.2|10600.2|10615.4|10600.4|10612.8|10597.8|9
1634231640000|2021-10-14 17:14:00|10615.4|10600.4|10615.2|10600.2|10615.4|10600.4|10614.9|10599.9|0
1634231650000|2021-10-14 17:14:10|10614.7|10599.7|10614.7|10599.7|10614.7|10599.7|10614.7|10599.7|1
1634231660000|2021-10-14 17:14:20|10615.1|10600.1|10615.1|10600.1|10615.1|10600.1|10615.1|10600.1|3
1634231670000|2021-10-14 17:14:30|10614.4|10599.4|10613.4|10598.4|10614.4|10599.4|10613.2|10598.2|3
1634231680000|2021-10-14 17:14:40|10614.4|10599.4|10610.7|10595.7|10614.4|10599.4|10610.7|10595.7|10
1634231690000|2021-10-14 17:14:50|10611.2|10596.2|10610.9|10595.9|10611.2|10596.2|10610.9|10595.9|1
1634231700000|2021-10-14 17:15:00|10610.7|10595.7|10610.2|10595.2|10610.7|10595.7|10610.2|10595.2|15
1634231710000|2021-10-14 17:15:10|||||||||1
1634231720000|2021-10-14 17:15:20|||||||||21
1634231730000|2021-10-14 17:15:30|10614|10589|10609.4|10594.4|10614|10594.4|10609.4|10589|5
1634231740000|2021-10-14 17:15:40|10610.6|10595.6|10610|10595|10610.6|10595.6|10609.7|10594.7|5
1634231750000|2021-10-14 17:15:50|10609.7|10594.7|10603.9|10588.9|10609.7|10594.7|10598.5|10583.5|15
1634231760000|2021-10-14 17:16:00|10604.4|10589.4|10604.4|10589.4|10604.4|10589.4|10604.4|10589.4|0
1634231770000|2021-10-14 17:16:10|10604.9|10589.9|10606.2|10591.2|10606.2|10591.2|10604.9|10589.9|0
1634231780000|2021-10-14 17:16:20|10606.5|10591.5|10605.5|10590.5|10606.5|10591.5|10605.5|10590.5|5
1634231790000|2021-10-14 17:16:30|10605.3|10590.3|10605.3|10590.3|10605.3|10590.3|10605.3|10590.3|6
1634231800000|2021-10-14 17:16:40|10605.7|10590.7|10605.5|10590.5|10605.7|10590.7|10605.5|10590.5|1
1634231810000|2021-10-14 17:16:50|||||||||1
1634231820000|2021-10-14 17:17:00|10605.8|10590.8|10610.7|10595.7|10610.7|10595.7|10605.7|10590.7|19
1634231830000|2021-10-14 17:17:10|10610.4|10595.4|10610.4|10595.4|10610.4|10595.4|10610.4|10595.4|0
1634231840000|2021-10-14 17:17:20|10610.9|10595.9|10610.9|10595.9|10611.1|10596.1|10610.9|10595.9|2
1634231850000|2021-10-14 17:17:30|10610.6|10595.6|10610.6|10595.6|10610.6|10595.6|10610.6|10595.6|9
1634231860000|2021-10-14 17:17:40|10611.2|10596.2|10611.2|10596.2|10611.2|10596.2|10611.2|10596.2|1
1634231920000|2021-10-14 17:18:40|10610.9|10595.9|10610.9|10595.9|10610.9|10595.9|10610.9|10595.9|1
1634231940000|2021-10-14 17:19:00|10610.6|10595.6|10610.6|10595.6|10610.6|10595.6|10610.6|10595.6|0
1634231960000|2021-10-14 17:19:20|10610.2|10595.2|10610.2|10595.2|10610.2|10595.2|10610.2|10595.2|7
1634231980000|2021-10-14 17:19:40|10611.5|10596.5|10611.5|10596.5|10611.5|10596.5|10611.5|10596.5|1
1634232000000|2021-10-14 17:20:00|10611.2|10596.2|10611.2|10596.2|10611.2|10596.2|10611.2|10596.2|1
1634232030000|2021-10-14 17:20:30|||||||||4
1634232040000|2021-10-14 17:20:40|10610.4|10595.4|10610.4|10595.4|10610.4|10595.4|10610.4|10595.4|10
1634232050000|2021-10-14 17:20:50|10610.9|10595.9|10616.2|10601.2|10616.2|10601.2|10610.9|10595.9|26
1634232060000|2021-10-14 17:21:00|10616.5|10601.5|10617.7|10602.7|10617.7|10602.7|10616.5|10601.5|13
1634232070000|2021-10-14 17:21:10|10619.7|10604.7|10622.3|10607.3|10622.3|10607.3|10619.7|10604.7|6
1634232080000|2021-10-14 17:21:20|10619.3|10604.3|10618.8|10603.8|10619.3|10604.3|10618.8|10603.8|1
1634232090000|2021-10-14 17:21:30|10619|10604|10619.3|10604.3|10619.7|10604.7|10618.8|10603.8|3
1634232100000|2021-10-14 17:21:40|10620|10605|10620|10605|10620|10605|10620|10605|0
1634232110000|2021-10-14 17:21:50|10620.7|10605.7|10622.8|10607.8|10622.8|10607.8|10620.7|10605.7|18
1634232120000|2021-10-14 17:22:00|10623.5|10608.5|10623.5|10608.5|10623.5|10608.5|10623.5|10608.5|5
1634232130000|2021-10-14 17:22:10|10624.1|10609.1|10625.8|10610.8|10625.8|10610.8|10624.1|10609.1|4
1634232150000|2021-10-14 17:22:30|10627.5|10612.5|10627.5|10612.5|10627.5|10612.5|10627.5|10612.5|1
1634232160000|2021-10-14 17:22:40|10628.4|10613.4|10628.4|10613.4|10628.4|10613.4|10628.4|10613.4|0
1634232170000|2021-10-14 17:22:50|10628.3|10613.3|10628.3|10613.3|10628.3|10613.3|10628.3|10613.3|2
1634232180000|2021-10-14 17:23:00|10628.6|10613.6|10628.2|10613.2|10628.6|10613.6|10627.1|10612.1|0
1634232200000|2021-10-14 17:23:20|10628.9|10613.9|10631.4|10616.4|10631.4|10616.4|10628.9|10613.9|5
1634232210000|2021-10-14 17:23:30|10631.9|10616.9|10631.9|10616.9|10632.2|10617.2|10631.9|10616.9|6
1634232220000|2021-10-14 17:23:40|10633.3|10618.3|10633.3|10618.3|10633.3|10618.3|10633.3|10618.3|0
1634232230000|2021-10-14 17:23:50|10633.2|10618.2|10633.2|10618.2|10633.2|10618.2|10633.2|10618.2|1
1634232240000|2021-10-14 17:24:00|||||||||2
1634232270000|2021-10-14 17:24:30|10634.4|10619.4|10633.5|10618.5|10634.4|10619.4|10633.5|10618.5|1
1634232280000|2021-10-14 17:24:40|10633.2|10618.2|10633.2|10618.2|10633.2|10618.2|10633.2|10618.2|3
1634232290000|2021-10-14 17:24:50|10634.5|10609.5|10633.8|10608.8|10634.5|10609.5|10633.8|10608.8|3
1634232300000|2021-10-14 17:25:00|10633.3|10608.3|10633.3|10608.3|10633.3|10608.3|10633.3|10608.3|0
1634232310000|2021-10-14 17:25:10|||||||||1
1634232330000|2021-10-14 17:25:30|10632.3|10607.3|10632.3|10607.3|10632.3|10607.3|10632.3|10607.3|1
1634232340000|2021-10-14 17:25:40|10632.7|10607.7|10627.5|10612.5|10632.7|10612.5|10627.3|10607.7|0
1634232350000|2021-10-14 17:25:50|10627|10612|10627|10612|10627|10612|10627|10612|1
1634232360000|2021-10-14 17:26:00|10626.8|10611.8|10627|10612|10627|10612|10626.8|10611.8|3
1634232370000|2021-10-14 17:26:10|10627.7|10612.7|10629.4|10614.4|10629.4|10614.4|10627.7|10612.7|5
1634232380000|2021-10-14 17:26:20|||||||||6
1634232390000|2021-10-14 17:26:30|10629.1|10614.1|10628.7|10613.7|10629.1|10614.1|10628.7|10613.7|1
1634232400000|2021-10-14 17:26:40|10628.9|10613.9|10629.1|10614.1|10629.1|10614.1|10628.9|10613.9|10
1634232420000|2021-10-14 17:27:00|10629.4|10614.4|10629.7|10614.7|10629.7|10614.7|10629.4|10614.4|9
1634232430000|2021-10-14 17:27:10|10630.1|10615.1|10629.7|10614.7|10630.1|10615.1|10629.7|10614.7|3
1634232450000|2021-10-14 17:27:30|10629.1|10614.1|10631.7|10616.7|10631.7|10616.7|10629.1|10614.1|6
1634232460000|2021-10-14 17:27:40|10631.1|10616.1|10631.1|10616.1|10631.1|10616.1|10631.1|10616.1|1
1634232470000|2021-10-14 17:27:50|10630.6|10615.6|10631.4|10616.4|10631.4|10616.4|10630.6|10615.6|0
1634232500000|2021-10-14 17:28:20|10631.3|10616.3|10631.3|10616.3|10631.3|10616.3|10631.3|10616.3|0
1634232520000|2021-10-14 17:28:40|10632.1|10617.1|10632.5|10617.5|10632.5|10617.5|10632.1|10617.1|12
1634232530000|2021-10-14 17:28:50|10633.8|10618.8|10633.8|10618.8|10633.8|10618.8|10633.8|10618.8|1
1634232560000|2021-10-14 17:29:20|10634.8|10619.8|10634.8|10619.8|10634.8|10619.8|10634.8|10619.8|1
1634232580000|2021-10-14 17:29:40|||||||||7
1634232590000|2021-10-14 17:29:50|||||||||1
1634232600000|2021-10-14 17:30:00|10635.1|10620.1|10634.4|10619.4|10635.1|10620.1|10634.4|10619.4|2
1634232610000|2021-10-14 17:30:10|10634.2|10619.2|10633.2|10618.2|10634.2|10619.2|10633.2|10618.2|1
1634232620000|2021-10-14 17:30:20|10632.7|10617.7|10629.8|10614.8|10632.7|10617.7|10629.8|10614.8|9
1634232630000|2021-10-14 17:30:30|10630|10615|10631|10616|10631|10616|10630|10615|4
1634232640000|2021-10-14 17:30:40|10631.2|10616.2|10631.5|10616.5|10631.5|10616.5|10631.2|10616.2|0
1634232650000|2021-10-14 17:30:50|||||||||2
1634232660000|2021-10-14 17:31:00|10630.9|10615.9|10630.9|10615.9|10630.9|10615.9|10630.9|10615.9|0
1634232670000|2021-10-14 17:31:10|10630.2|10615.2|10630.2|10615.2|10630.2|10615.2|10630.2|10615.2|7
1634232680000|2021-10-14 17:31:20|||||||||3
1634232690000|2021-10-14 17:31:30|10630|10615|10630|10615|10630|10615|10630|10615|1
1634232710000|2021-10-14 17:31:50|10630.9|10615.9|10631|10616|10631|10616|10630.9|10615.9|7
1634232720000|2021-10-14 17:32:00|10631.2|10616.2|10631.2|10616.2|10631.2|10616.2|10631.2|10616.2|0
1634232730000|2021-10-14 17:32:10|10630.9|10615.9|10631|10616|10631|10616|10630.9|10615.9|0
1634232740000|2021-10-14 17:32:20|||||||||3
1634232770000|2021-10-14 17:32:50|10629.2|10614.2|10629.2|10614.2|10629.2|10614.2|10629.2|10614.2|2
1634232780000|2021-10-14 17:33:00|10629.5|10614.5|10629.5|10614.5|10629.5|10614.5|10629.4|10614.4|2
1634232810000|2021-10-14 17:33:30|10629.2|10614.2|10628.5|10613.5|10629.2|10614.2|10628|10613|7
1634232830000|2021-10-14 17:33:50|10629|10614|10628.5|10613.5|10629|10614|10628.5|10613.5|1
1634232840000|2021-10-14 17:34:00|10628.7|10613.7|10627.8|10612.8|10628.7|10613.7|10627.8|10612.8|0
1634232850000|2021-10-14 17:34:10|10628|10613|10628|10613|10628|10613|10628|10613|0
1634232860000|2021-10-14 17:34:20|10627.8|10612.8|10627.8|10612.8|10627.8|10612.8|10627.8|10612.8|1
1634232870000|2021-10-14 17:34:30|10627.5|10612.5|10628|10613|10628.1|10613.1|10627.5|10612.5|1
1634232880000|2021-10-14 17:34:40|10627.5|10612.5|10625.1|10610.1|10627.8|10612.8|10625.1|10610.1|1
1634232890000|2021-10-14 17:34:50|10624.8|10609.8|10624.8|10609.8|10624.8|10609.8|10624.8|10609.8|1
1634232900000|2021-10-14 17:35:00|10624.4|10609.4|10623.1|10608.1|10624.4|10609.4|10623.1|10608.1|1
1634232910000|2021-10-14 17:35:10|10622.4|10607.4|10622.4|10607.4|10622.4|10607.4|10622.4|10607.4|9
1634232930000|2021-10-14 17:35:30|10621.4|10606.4|10621.4|10606.4|10621.4|10606.4|10621.4|10606.4|1
1634232940000|2021-10-14 17:35:40|10621.8|10606.8|10621.8|10606.8|10621.8|10606.8|10621.8|10606.8|0
1634232950000|2021-10-14 17:35:50|10618.5|10603.5|10618.5|10603.5|10618.5|10603.5|10618.5|10603.5|3
1634232960000|2021-10-14 17:36:00|10622.1|10607.1|10622.4|10607.4|10622.4|10607.4|10622.1|10607.1|3
1634232980000|2021-10-14 17:36:20|10623.8|10608.8|10623.5|10608.5|10623.8|10608.8|10623.5|10608.5|27
1634232990000|2021-10-14 17:36:30|10622.3|10607.3|10621.9|10606.9|10622.3|10607.3|10621.9|10606.9|10
1634233010000|2021-10-14 17:36:50|10622.1|10607.1|10622.1|10607.1|10622.1|10607.1|10622.1|10607.1|2
1634233030000|2021-10-14 17:37:10|10622.8|10607.8|10622.8|10607.8|10622.8|10607.8|10622.8|10607.8|3
1634233050000|2021-10-14 17:37:30|10622.2|10607.2|10622.2|10607.2|10622.2|10607.2|10622.2|10607.2|0
1634233080000|2021-10-14 17:38:00|10624.4|10609.4|10624.4|10609.4|10624.4|10609.4|10624.4|10609.4|0
1634233090000|2021-10-14 17:38:10|||||||||3
1634233130000|2021-10-14 17:38:50|10624.8|10609.8|10625|10610|10625|10610|10624.8|10609.8|4
1634233140000|2021-10-14 17:39:00|||||||||1
1634233150000|2021-10-14 17:39:10|10625.1|10610.1|10621.6|10606.6|10625.1|10610.1|10621.6|10606.6|5
1634233160000|2021-10-14 17:39:20|10621.3|10606.3|10621.3|10606.3|10621.3|10606.3|10621.3|10606.3|3
1634233190000|2021-10-14 17:39:50|10623.6|10608.6|10623.6|10608.6|10623.6|10608.6|10623.6|10608.6|0
1634233220000|2021-10-14 17:40:20|10623.4|10608.4|10623.6|10608.6|10623.6|10608.6|10623.4|10608.4|3
1634233230000|2021-10-14 17:40:30|10623.4|10608.4|10621.5|10606.5|10623.4|10608.4|10621.5|10606.5|0
1634233240000|2021-10-14 17:40:40|10621.3|10606.3|10621.3|10606.3|10621.3|10606.3|10621.3|10606.3|0
1634233250000|2021-10-14 17:40:50|10619.7|10604.7|10619.7|10604.7|10619.7|10604.7|10619.7|10604.7|1
1634233270000|2021-10-14 17:41:10|10618.7|10603.7|10618.7|10603.7|10618.7|10603.7|10618.7|10603.7|0
1634233280000|2021-10-14 17:41:20|||||||||4
1634233300000|2021-10-14 17:41:40|||||||||11
1634233310000|2021-10-14 17:41:50|10618|10603|10618|10603|10618|10603|10618|10603|1
1634233320000|2021-10-14 17:42:00|10618.4|10603.4|10618.7|10603.7|10618.7|10603.7|10618.4|10603.4|9
1634233360000|2021-10-14 17:42:40|10618.3|10603.3|10618.3|10603.3|10618.3|10603.3|10618.3|10603.3|0
1634233370000|2021-10-14 17:42:50|10618|10603|10616.7|10601.7|10618|10603|10616.7|10601.7|6
1634233380000|2021-10-14 17:43:00|10612.7|10597.7|10612.7|10597.7|10612.7|10597.7|10612.7|10597.7|9
1634233390000|2021-10-14 17:43:10|10611.5|10596.5|10610.8|10595.8|10612|10597|10610.8|10595.8|11
1634233400000|2021-10-14 17:43:20|10610|10595|10610|10595|10610|10595|10610|10595|1
1634233420000|2021-10-14 17:43:40|10610.2|10595.2|10610.3|10595.3|10610.5|10595.5|10610|10595|4
1634233440000|2021-10-14 17:44:00|10610.8|10595.8|10610.8|10595.8|10610.8|10595.8|10610.8|10595.8|0
1634233460000|2021-10-14 17:44:20|10609.8|10594.8|10609.8|10594.8|10609.8|10594.8|10609.8|10594.8|1
1634233490000|2021-10-14 17:44:50|10609.5|10594.5|10609.5|10594.5|10609.5|10594.5|10609.5|10594.5|2
1634233500000|2021-10-14 17:45:00|10609.3|10594.3|10609.3|10594.3|10609.3|10594.3|10609.3|10594.3|0
1634233510000|2021-10-14 17:45:10|10609.1|10594.1|10605.9|10590.9|10609.1|10594.1|10605.9|10590.9|6
1634233530000|2021-10-14 17:45:30|10605.6|10590.6|10605.6|10590.6|10605.6|10590.6|10605.6|10590.6|6
1634233540000|2021-10-14 17:45:40|10606.1|10591.1|10606.6|10591.6|10606.6|10591.6|10606.1|10591.1|4
1634233550000|2021-10-14 17:45:50|10606.5|10591.5|10606.6|10591.6|10606.6|10591.6|10606.3|10591.3|0
1634233560000|2021-10-14 17:46:00|10606.8|10591.8|10607.1|10592.1|10607.1|10592.1|10606.8|10591.8|4
1634233570000|2021-10-14 17:46:10|10606.6|10591.6|10606.6|10591.6|10606.6|10591.6|10606.6|10591.6|2
1634233580000|2021-10-14 17:46:20|10606.5|10591.5|10606.6|10591.6|10606.6|10591.6|10606.5|10591.5|0
1634233600000|2021-10-14 17:46:40|10606.3|10591.3|10606.6|10591.6|10606.6|10591.6|10606.3|10591.3|0
1634233610000|2021-10-14 17:46:50|10606.3|10591.3|10606.4|10591.4|10606.4|10591.4|10606.3|10591.3|6
1634233620000|2021-10-14 17:47:00|10606.1|10591.1|10606.4|10591.4|10606.4|10591.4|10605.8|10590.8|4
1634233630000|2021-10-14 17:47:10|10606.3|10591.3|10606.3|10591.3|10606.3|10591.3|10606.3|10591.3|0
1634233640000|2021-10-14 17:47:20|10608.4|10593.4|10609.5|10594.5|10609.5|10594.5|10607.9|10592.9|5
1634233650000|2021-10-14 17:47:30|10609.8|10594.8|10607.3|10592.3|10609.8|10594.8|10607.3|10592.3|1
1634233670000|2021-10-14 17:47:50|10607.1|10592.1|10607.1|10592.1|10607.1|10592.1|10607.1|10592.1|2
1634233680000|2021-10-14 17:48:00|10607.3|10592.3|10608|10593|10608|10593|10607.3|10592.3|12
1634233690000|2021-10-14 17:48:10|10608.5|10593.5|10608.5|10593.5|10608.5|10593.5|10608.5|10593.5|0
1634233700000|2021-10-14 17:48:20|10608.7|10593.7|10608.7|10593.7|10608.7|10593.7|10608.5|10593.5|0
1634233710000|2021-10-14 17:48:30|||||||||4
1634233740000|2021-10-14 17:49:00|10608.3|10593.3|10608.3|10593.3|10608.3|10593.3|10608.3|10593.3|1
1634233770000|2021-10-14 17:49:30|10608.7|10593.7|10608.7|10593.7|10608.7|10593.7|10608.7|10593.7|0
1634233780000|2021-10-14 17:49:40|10608.8|10593.8|10609.5|10594.5|10609.7|10594.7|10608.8|10593.8|10
1634233790000|2021-10-14 17:49:50|10610.1|10595.1|10610.9|10595.9|10610.9|10595.9|10610.1|10595.1|0
1634233800000|2021-10-14 17:50:00|10610.7|10595.7|10610.7|10595.7|10610.7|10595.7|10610.7|10595.7|0
1634233810000|2021-10-14 17:50:10|10610|10595|10610|10595|10610|10595|10610|10595|4
1634233820000|2021-10-14 17:50:20|10609.9|10594.9|10607.8|10592.8|10609.9|10594.9|10607.8|10592.8|2
1634233830000|2021-10-14 17:50:30|10606.8|10591.8|10606.5|10591.5|10606.8|10591.8|10606.1|10591.1|0
1634233840000|2021-10-14 17:50:40|10606.1|10591.1|10605.3|10590.3|10606.1|10591.1|10604.8|10589.8|5
1634233860000|2021-10-14 17:51:00|10605|10590|10605.3|10590.3|10605.3|10590.3|10605|10590|4
1634233870000|2021-10-14 17:51:10|10604.9|10589.9|10604.9|10589.9|10604.9|10589.9|10604.9|10589.9|0
1634233900000|2021-10-14 17:51:40|||||||||5
1634233910000|2021-10-14 17:51:50|10605.1|10590.1|10605.5|10590.5|10605.5|10590.5|10605.1|10590.1|12
1634233920000|2021-10-14 17:52:00|10606.1|10591.1|10606|10591|10606.1|10591.1|10605.6|10590.6|2
1634233960000|2021-10-14 17:52:40|||||||||3
1634233970000|2021-10-14 17:52:50|10606.3|10591.3|10606.3|10591.3|10606.3|10591.3|10606.3|10591.3|1
1634233980000|2021-10-14 17:53:00|10606.5|10591.5|10606.5|10591.5|10606.5|10591.5|10606.5|10591.5|1
1634233990000|2021-10-14 17:53:10|10606.7|10591.7|10606.7|10591.7|10606.7|10591.7|10606.7|10591.7|1
1634234010000|2021-10-14 17:53:30|10605.8|10590.8|10606.3|10591.3|10606.3|10591.3|10605.8|10590.8|0
1634234020000|2021-10-14 17:53:40|10607.2|10592.2|10607.2|10592.2|10607.2|10592.2|10607.2|10592.2|7
1634234080000|2021-10-14 17:54:40|||||||||37
1634234100000|2021-10-14 17:55:00|10606.9|10591.9|10606.9|10591.9|10606.9|10591.9|10606.9|10591.9|7
1634234110000|2021-10-14 17:55:10|10606.2|10591.2|10604.5|10589.5|10606.2|10591.2|10604.5|10589.5|5
1634234130000|2021-10-14 17:55:30|10600.6|10585.6|10600.6|10585.6|10600.6|10585.6|10600.6|10585.6|1
1634234140000|2021-10-14 17:55:40|10599.6|10584.6|10599.6|10584.6|10599.6|10584.6|10599.6|10584.6|2
1634234150000|2021-10-14 17:55:50|10597.7|10582.7|10597.1|10582.1|10597.8|10582.8|10597.1|10582.1|2
1634234160000|2021-10-14 17:56:00|10596.6|10581.6|10594.1|10579.1|10596.6|10581.6|10594.1|10579.1|0
1634234170000|2021-10-14 17:56:10|10593.5|10578.5|10596.8|10581.8|10596.8|10581.8|10593.5|10578.5|3
1634234210000|2021-10-14 17:56:50|10597.5|10582.5|10597.5|10582.5|10597.5|10582.5|10597.5|10582.5|1
1634234220000|2021-10-14 17:57:00|10601.3|10586.3|10599.3|10584.3|10601.3|10586.3|10599.3|10584.3|16
1634234230000|2021-10-14 17:57:10|10599|10584|10596.7|10581.7|10599|10584|10596.3|10581.3|0
1634234250000|2021-10-14 17:57:30|10599.3|10584.3|10601.4|10586.4|10601.9|10586.9|10599.3|10584.3|43
1634234260000|2021-10-14 17:57:40|10601.7|10586.7|10602.4|10587.4|10602.4|10587.4|10601.7|10586.7|1
1634234270000|2021-10-14 17:57:50|10602.7|10587.7|10603.4|10588.4|10603.4|10588.4|10602.7|10587.7|7
1634234280000|2021-10-14 17:58:00|10609.9|10594.9|10610.6|10595.6|10610.6|10595.6|10609.9|10594.9|1
1634234290000|2021-10-14 17:58:10|10608|10593|10609.2|10594.2|10609.2|10594.2|10608|10593|12
1634234310000|2021-10-14 17:58:30|10609.6|10594.6|10613.1|10598.1|10616.3|10601.3|10609.6|10594.6|9
1634234320000|2021-10-14 17:58:40|10614.7|10599.7|10614.9|10599.9|10614.9|10599.9|10614.7|10599.7|0
1634234330000|2021-10-14 17:58:50|10614.7|10599.7|10614.7|10599.7|10614.7|10599.7|10614.7|10599.7|0
1634234340000|2021-10-14 17:59:00|10614.4|10599.4|10615.2|10600.2|10615.2|10600.2|10614.4|10599.4|0
1634234350000|2021-10-14 17:59:10|10615.6|10600.6|10615.6|10600.6|10615.6|10600.6|10615.6|10600.6|1
1634234360000|2021-10-14 17:59:20|10615.2|10600.2|10620.6|10605.6|10621.9|10606.9|10615.2|10600.2|4
1634234370000|2021-10-14 17:59:30|10621.1|10606.1|10621.1|10606.1|10621.1|10606.1|10621.1|10606.1|2
1634234390000|2021-10-14 17:59:50|||||||||1
1634234400000|2021-10-14 18:00:00|10622.4|10607.4|10622.7|10607.7|10622.7|10607.7|10622.4|10607.4|2
1634234410000|2021-10-14 18:00:10|10623.9|10608.9|10623.9|10608.9|10623.9|10608.9|10623.9|10608.9|3
1634234490000|2021-10-14 18:01:30|10623.6|10608.6|10625|10610|10625|10610|10623.6|10608.6|1
1634234500000|2021-10-14 18:01:40|10626.3|10611.3|10623.3|10608.3|10626.3|10611.3|10622.6|10607.6|1
1634234510000|2021-10-14 18:01:50|10622.6|10607.6|10620.3|10605.3|10622.6|10607.6|10617.3|10602.3|5
1634234530000|2021-10-14 18:02:10|10620.5|10605.5|10621.1|10606.1|10621.1|10606.1|10620.5|10605.5|3
1634234540000|2021-10-14 18:02:20|10620.8|10605.8|10620.5|10605.5|10620.8|10605.8|10620.5|10605.5|2
1634234560000|2021-10-14 18:02:40|10620.1|10605.1|10620.1|10605.1|10620.1|10605.1|10620.1|10605.1|2
1634234580000|2021-10-14 18:03:00|10620.5|10605.5|10619.1|10604.1|10620.5|10605.5|10619.1|10604.1|1
1634234590000|2021-10-14 18:03:10|10618.4|10603.4|10618.4|10603.4|10618.4|10603.4|10618.4|10603.4|5
1634234600000|2021-10-14 18:03:20|10615.9|10600.9|10615.6|10600.6|10615.9|10600.9|10615.6|10600.6|14
1634234610000|2021-10-14 18:03:30|10614.7|10599.7|10602.9|10587.9|10614.7|10599.7|10602.9|10587.9|6
1634234620000|2021-10-14 18:03:40|10603.1|10588.1|10602.5|10587.5|10603.1|10588.1|10602.5|10587.5|10
1634234630000|2021-10-14 18:03:50|10603.1|10588.1|10601.4|10586.4|10603.1|10588.1|10601.1|10586.1|2
1634234640000|2021-10-14 18:04:00|10601.6|10586.6|10600.6|10585.6|10601.8|10586.8|10600.2|10585.2|11
1634234650000|2021-10-14 18:04:10|10600.4|10585.4|10599|10584|10601.1|10586.1|10599|10584|3
1634234660000|2021-10-14 18:04:20|10598.3|10583.3|10595.9|10580.9|10598.3|10583.3|10595.9|10580.9|18
1634234670000|2021-10-14 18:04:30|||||||||1
1634234680000|2021-10-14 18:04:40|10595.8|10580.8|10595.8|10580.8|10595.8|10580.8|10595.8|10580.8|1
1634234700000|2021-10-14 18:05:00|10595.5|10580.5|10595.5|10580.5|10595.5|10580.5|10595.5|10580.5|4
1634234710000|2021-10-14 18:05:10|10594.8|10579.8|10598.3|10583.3|10598.3|10583.3|10594.8|10579.8|1
1634234720000|2021-10-14 18:05:20|10598.4|10583.4|10598.4|10583.4|10598.4|10583.4|10598.4|10583.4|4
1634234730000|2021-10-14 18:05:30|10598.8|10583.8|10605.2|10590.2|10605.2|10590.2|10598.8|10583.8|18
1634234740000|2021-10-14 18:05:40|10606.2|10591.2|10605.2|10590.2|10606.2|10591.2|10605.2|10590.2|1
1634234750000|2021-10-14 18:05:50|10605|10590|10605.2|10590.2|10605.2|10590.2|10605|10590|2
1634234760000|2021-10-14 18:06:00|10606.1|10591.1|10608.8|10593.8|10608.8|10593.8|10606.1|10591.1|14
1634234770000|2021-10-14 18:06:10|10609.1|10594.1|10610.5|10595.5|10611|10596|10609.1|10594.1|6
1634234780000|2021-10-14 18:06:20|10610.8|10595.8|10610.8|10595.8|10610.8|10595.8|10610.8|10595.8|11
1634234790000|2021-10-14 18:06:30|10611.8|10596.8|10610.8|10595.8|10611.8|10596.8|10610.6|10595.6|1
1634234810000|2021-10-14 18:06:50|||||||||3
1634234820000|2021-10-14 18:07:00|10610.6|10595.6|10610.8|10595.8|10610.8|10595.8|10610.6|10595.6|2
1634234840000|2021-10-14 18:07:20|||||||||4
1634234850000|2021-10-14 18:07:30|10611.3|10596.3|10611.3|10596.3|10611.3|10596.3|10611.3|10596.3|0
1634234860000|2021-10-14 18:07:40|||||||||7
1634234880000|2021-10-14 18:08:00|10608.4|10593.4|10608.4|10593.4|10608.4|10593.4|10608.4|10593.4|16
1634234890000|2021-10-14 18:08:10|10608.2|10593.2|10607.3|10592.3|10608.9|10593.9|10607.3|10592.3|3
1634234900000|2021-10-14 18:08:20|10606.5|10591.5|10606.5|10591.5|10606.5|10591.5|10606.5|10591.5|0
1634234910000|2021-10-14 18:08:30|10606.3|10591.3|10606.2|10591.2|10606.3|10591.3|10606.2|10591.2|0
1634234920000|2021-10-14 18:08:40|10606|10591|10602.1|10587.1|10606|10591|10602.1|10587.1|4
1634234930000|2021-10-14 18:08:50|10601.9|10586.9|10601.9|10586.9|10601.9|10586.9|10601.9|10586.9|2
1634234940000|2021-10-14 18:09:00|||||||||4
1634234950000|2021-10-14 18:09:10|10601.2|10586.2|10601.2|10586.2|10601.2|10586.2|10601.2|10586.2|1
1634234960000|2021-10-14 18:09:20|10601.4|10586.4|10599.4|10584.4|10601.4|10586.4|10599.4|10584.4|0
1634234970000|2021-10-14 18:09:30|10599.1|10584.1|10599.1|10584.1|10599.1|10584.1|10599.1|10584.1|0
1634234980000|2021-10-14 18:09:40|10598.4|10583.4|10598|10583|10598.4|10583.4|10598|10583|13
1634234990000|2021-10-14 18:09:50|||||||||8
1634235000000|2021-10-14 18:10:00|10598.4|10583.4|10598.4|10583.4|10598.4|10583.4|10598.4|10583.4|1
1634235010000|2021-10-14 18:10:10|||||||||3
1634235020000|2021-10-14 18:10:20|10599.1|10584.1|10599.1|10584.1|10599.1|10584.1|10599.1|10584.1|12
1634235030000|2021-10-14 18:10:30|10599.4|10584.4|10599.7|10584.7|10599.7|10584.7|10599.4|10584.4|4
1634235050000|2021-10-14 18:10:50|10599.9|10584.9|10599.4|10584.4|10599.9|10584.9|10599.4|10584.4|2
1634235060000|2021-10-14 18:11:00|||||||||6
1634235070000|2021-10-14 18:11:10|||||||||5
1634235080000|2021-10-14 18:11:20|||||||||2
1634235090000|2021-10-14 18:11:30|||||||||3
1634235100000|2021-10-14 18:11:40|||||||||1
1634235120000|2021-10-14 18:12:00|10599.9|10584.9|10599.7|10584.7|10599.9|10584.9|10599.4|10584.4|21
1634235130000|2021-10-14 18:12:10|10620|10595|10605.6|10590.6|10620|10595|10605.6|10590.6|12
1634235140000|2021-10-14 18:12:20|10608.9|10593.9|10603.8|10588.8|10611.8|10596.8|10603.8|10588.8|7
1634235150000|2021-10-14 18:12:30|10602.2|10587.2|10596.8|10581.8|10602.2|10587.2|10596.8|10581.8|17
1634235160000|2021-10-14 18:12:40|10596.6|10581.6|10596.4|10581.4|10596.6|10581.6|10596.4|10581.4|12
1634235170000|2021-10-14 18:12:50|10595.6|10580.6|10582.1|10567.1|10595.6|10580.6|10574.5|10559.5|51
1634235180000|2021-10-14 18:13:00|10582.4|10567.4|10573.6|10558.6|10583.1|10568.1|10567.3|10552.3|22
1634235190000|2021-10-14 18:13:10|10563.7|10548.7|10566|10551|10567|10552|10562.7|10547.7|10
1634235200000|2021-10-14 18:13:20|10566.2|10551.2|10562.1|10547.1|10567.1|10552.1|10559.8|10544.8|3
1634235210000|2021-10-14 18:13:30|10562.8|10547.8|10555.7|10540.7|10562.8|10547.8|10554.2|10539.2|7
1634235220000|2021-10-14 18:13:40|10557.6|10542.6|10549.4|10534.4|10557.8|10542.8|10546.6|10531.6|42
1634235230000|2021-10-14 18:13:50|10551|10536|10560.6|10545.6|10560.8|10545.8|10550|10535|43
1634235240000|2021-10-14 18:14:00|10560|10545|10574.4|10559.4|10587|10572|10558.1|10543.1|133
1634235250000|2021-10-14 18:14:10|10574.7|10559.7|10590.3|10575.3|10590.3|10575.3|10574.7|10559.7|73
1634235260000|2021-10-14 18:14:20|10590.1|10575.1|10585.1|10570.1|10590.1|10575.1|10578.3|10563.3|89
1634235270000|2021-10-14 18:14:30|10585.8|10570.8|10587.1|10572.1|10587.5|10572.5|10585.1|10570.1|57
1634235280000|2021-10-14 18:14:40|10588|10573|10589.5|10574.5|10595.9|10580.9|10573.3|10558.3|89
1634235290000|2021-10-14 18:14:50|10589.1|10574.1|10568.6|10553.6|10589.1|10574.1|10568.6|10553.6|95
1634235300000|2021-10-14 18:15:00|10569|10554|10568.9|10553.9|10570.3|10555.3|10568.6|10553.6|5
1634235310000|2021-10-14 18:15:10|10569.6|10554.6|10574.9|10559.9|10574.9|10559.9|10569.6|10554.6|32
1634235320000|2021-10-14 18:15:20|10575|10560|10574.7|10559.7|10575|10560|10574.7|10559.7|2
1634235330000|2021-10-14 18:15:30|10574.9|10559.9|10580.2|10565.2|10580.3|10565.3|10574.9|10559.9|15
1634235340000|2021-10-14 18:15:40|10580.7|10565.7|10575.3|10560.3|10580.7|10565.7|10575.3|10560.3|8
1634235350000|2021-10-14 18:15:50|10575.4|10560.4|10577.2|10562.2|10577.7|10562.7|10575.3|10560.3|9
1634235360000|2021-10-14 18:16:00|10578.8|10563.8|10578.6|10563.6|10578.8|10563.8|10578.1|10563.1|5
1634235370000|2021-10-14 18:16:10|10578.1|10563.1|10576.5|10561.5|10578.1|10563.1|10576.5|10561.5|81
1634235380000|2021-10-14 18:16:20|10573.8|10558.8|10573.8|10558.8|10573.8|10558.8|10573.8|10558.8|0
1634235390000|2021-10-14 18:16:30|10573.3|10558.3|10576.4|10561.4|10576.4|10561.4|10573.3|10558.3|13
1634235400000|2021-10-14 18:16:40|10575.9|10560.9|10576.6|10561.6|10576.6|10561.6|10575.7|10560.7|8
1634235410000|2021-10-14 18:16:50|10592.8|10577.8|10577.4|10562.4|10592.8|10577.8|10577.4|10562.4|1
1634235420000|2021-10-14 18:17:00|||||||||1
1634235430000|2021-10-14 18:17:10|10582.3|10567.3|10582|10567|10582.3|10567.3|10582|10567|1
1634235450000|2021-10-14 18:17:30|10581.6|10566.6|10596.7|10581.7|10596.7|10581.7|10581.6|10566.6|3
1634235460000|2021-10-14 18:17:40|10582.5|10567.5|10582.3|10567.3|10582.5|10567.5|10582.3|10567.3|0
1634235470000|2021-10-14 18:17:50|10584.4|10569.4|10583.4|10568.4|10584.4|10569.4|10583.4|10568.4|1
1634235480000|2021-10-14 18:18:00|10583.6|10568.6|10583.6|10568.6|10583.6|10568.6|10583.6|10568.6|5
1634235490000|2021-10-14 18:18:10|10584.1|10569.1|10584.1|10569.1|10584.1|10569.1|10584.1|10569.1|0
1634235500000|2021-10-14 18:18:20|10583.4|10568.4|10583.4|10568.4|10583.4|10568.4|10583.4|10568.4|2
1634235510000|2021-10-14 18:18:30|10583.5|10568.5|10585.1|10570.1|10585.1|10570.1|10582.8|10567.8|2
1634235520000|2021-10-14 18:18:40|10585.4|10570.4|10586.5|10571.5|10586.5|10571.5|10585.4|10570.4|11
1634235530000|2021-10-14 18:18:50|10586.1|10571.1|10585.8|10570.8|10586.1|10571.1|10585.8|10570.8|0
1634235540000|2021-10-14 18:19:00|10586.1|10571.1|10586.1|10571.1|10586.1|10571.1|10586.1|10571.1|10
1634235550000|2021-10-14 18:19:10|10585.9|10570.9|10585.8|10570.8|10585.9|10570.9|10585.8|10570.8|0
1634235560000|2021-10-14 18:19:20|10585.9|10570.9|10587.1|10572.1|10588.2|10573.2|10585.9|10570.9|4
1634235570000|2021-10-14 18:19:30|10587|10572|10589.3|10574.3|10602.4|10587.4|10587|10572|5
1634235580000|2021-10-14 18:19:40|10585.6|10570.6|10585.1|10570.1|10586.6|10571.6|10585.1|10570.1|1
1634235590000|2021-10-14 18:19:50|10585.8|10570.8|10585.8|10570.8|10586.1|10571.1|10585.8|10570.8|2
1634259600000|2021-10-15 01:00:00|10627.5|10590|10617.4|10592.4|10629.2|10601.4|10600.9|10563.4|11
1634259610000|2021-10-15 01:00:10|10608.7|10593.7|10608.4|10583.4|10617.7|10595.4|10607.8|10580.2|5
1634259620000|2021-10-15 01:00:20|10604.2|10579.2|10608.8|10583.8|10608.8|10588.9|10596.9|10579.2|8
1634259630000|2021-10-15 01:00:30|10608.4|10583.4|10615.1|10590.1|10621.9|10591.6|10601.9|10583.4|5
1634259640000|2021-10-15 01:00:40|10614.4|10589.4|10621.9|10584.4|10621.9|10589.9|10614.4|10584.4|4
1634259650000|2021-10-15 01:00:50|10614.9|10589.9|10607.3|10592.3|10622.4|10592.3|10607.3|10584.4|2
1634259660000|2021-10-15 01:01:00|10606.9|10591.9|10599.6|10584.6|10609.4|10591.9|10599.6|10583.4|11
1634259670000|2021-10-15 01:01:10|10599|10584|10598.6|10583.6|10599|10584|10598.6|10583.6|2
1634259680000|2021-10-15 01:01:20|10600.2|10585.2|10616|10591|10625|10600.8|10600.2|10585.2|5
1634259690000|2021-10-15 01:01:30|10617.3|10592.3|10617.1|10592.1|10617.3|10592.3|10617.1|10592.1|0
1634259700000|2021-10-15 01:01:40|10616.8|10591.8|10617.4|10592.4|10617.8|10592.8|10616.4|10591.4|6
1634259710000|2021-10-15 01:01:50|10617.1|10592.1|10620.9|10583.4|10620.9|10592.1|10617.1|10583.4|1
1634259720000|2021-10-15 01:02:00|10621.2|10583.7|10610.1|10585.1|10621.2|10589.6|10609.3|10581.7|5
1634259730000|2021-10-15 01:02:10|10610|10585|10609.6|10584.6|10611.1|10586.1|10609.6|10584.6|0
1634259740000|2021-10-15 01:02:20|10610|10585|10609.1|10584.1|10610.6|10585.6|10609.1|10584.1|0
1634259750000|2021-10-15 01:02:30|10605.2|10590.2|10607.6|10592.6|10607.6|10592.6|10605.2|10590.2|0
1634259760000|2021-10-15 01:02:40|10607.5|10592.5|10607.1|10592.1|10607.5|10592.5|10607.1|10592.1|0
1634259770000|2021-10-15 01:02:50|10615.1|10590.1|10615.1|10590.1|10615.1|10590.1|10615.1|10590.1|1
1634259780000|2021-10-15 01:03:00|10617.3|10592.3|10617.3|10592.3|10617.3|10592.3|10617.3|10592.3|0
1634259790000|2021-10-15 01:03:10|10617|10592|10617|10592|10617|10592|10617|10592|0
1634259810000|2021-10-15 01:03:30|10616.6|10591.6|10616.1|10591.1|10616.6|10591.6|10616.1|10591.1|0
1634259820000|2021-10-15 01:03:40|10612.5|10597.5|10615.1|10600.1|10615.1|10600.1|10612.5|10597.5|0
1634259830000|2021-10-15 01:03:50|10615.8|10600.8|10616.7|10601.7|10616.7|10601.7|10615.8|10600.8|1
1634259840000|2021-10-15 01:04:00|10617.6|10602.6|10632.6|10617.6|10633.1|10618.1|10617.6|10602.6|11
1634259850000|2021-10-15 01:04:10|10632.5|10617.5|10639.6|10624.6|10639.6|10624.6|10632.5|10617.5|40
1634259860000|2021-10-15 01:04:20|10644.1|10629.1|10668.5|10653.5|10668.5|10653.5|10641.6|10626.6|11
1634259870000|2021-10-15 01:04:30|10673.7|10636.2|10683|10668|10683|10668|10664.3|10636.2|9
1634259880000|2021-10-15 01:04:40|10683.3|10668.3|10688.6|10651.1|10703.5|10686.5|10683.3|10650.8|34
1634259890000|2021-10-15 01:04:50|10688.8|10651.3|10731.1|10706.1|10738.6|10706.1|10683.5|10651.3|43
1634259900000|2021-10-15 01:05:00|10727.5|10702.5|10729.1|10691.6|10731.6|10716.6|10727|10691.6|6
1634259910000|2021-10-15 01:05:10|10729|10691.5|10723.9|10708.9|10729.5|10709.1|10720.6|10691.4|0
1634259920000|2021-10-15 01:05:20|10723.2|10708.2|10719.1|10694.1|10728.9|10708.2|10719.1|10688.3|3
1634259930000|2021-10-15 01:05:30|10718.6|10693.6|10719.8|10682.3|10722|10693.6|10698.9|10682.3|2
1634259940000|2021-10-15 01:05:40|10718.8|10681.3|10718|10680.5|10718.8|10681.3|10718|10680.5|0
1634259950000|2021-10-15 01:05:50|10716.3|10678.8|10714.5|10677|10716.3|10678.8|10714.5|10677|1
1634259960000|2021-10-15 01:06:00|10714|10676.5|10693.7|10678.7|10714|10684.4|10693.7|10676|3
1634259970000|2021-10-15 01:06:10|10692.7|10677.7|10692.2|10677.2|10692.7|10677.7|10692.2|10677.2|1
1634259980000|2021-10-15 01:06:20|||||||||1
1634259990000|2021-10-15 01:06:30|10692.1|10677.1|10692.7|10677.7|10692.7|10677.7|10690.8|10675.8|18
1634260000000|2021-10-15 01:06:40|10695.2|10680.2|10696.3|10681.3|10696.3|10681.3|10694.9|10679.9|9
1634260010000|2021-10-15 01:06:50|10697.6|10682.6|10708.6|10683.6|10709.1|10684.1|10697.6|10682.6|2
1634260020000|2021-10-15 01:07:00|10702|10677|10682.2|10657.2|10702|10677|10682.2|10654.5|8
1634260030000|2021-10-15 01:07:10|10692.3|10654.8|10682.4|10657.4|10693|10669|10681.9|10654.6|2
1634260040000|2021-10-15 01:07:20|10686.1|10648.6|10683.6|10646.1|10686.1|10648.6|10681.6|10644.1|0
1634260050000|2021-10-15 01:07:30|10683|10645.5|10670.1|10632.6|10684.6|10653.1|10661|10632.6|2
1634260070000|2021-10-15 01:07:50|10668.8|10631.3|10668.8|10631.3|10668.8|10631.3|10668.8|10631.3|1
1634260080000|2021-10-15 01:08:00|10657|10632|10657|10632|10657|10632|10657|10632|13
1634260090000|2021-10-15 01:08:10|10652.5|10627.5|10652.5|10627.5|10652.5|10627.5|10652.5|10627.5|0
1634260100000|2021-10-15 01:08:20|10652.4|10627.4|10652|10627|10652.4|10627.4|10652|10627|0
1634260110000|2021-10-15 01:08:30|10664.8|10627.3|10670.3|10632.8|10670.3|10632.8|10664.8|10627.3|1
1634260120000|2021-10-15 01:08:40|10671.6|10634.1|10670.8|10633.3|10671.8|10634.3|10670.8|10633.3|0
1634260140000|2021-10-15 01:09:00|10672.5|10635|10682.5|10645|10683|10645.5|10672.5|10635|5
1634260150000|2021-10-15 01:09:10|10683|10645.5|10688|10650.5|10688|10650.5|10682.8|10645.3|0
1634260160000|2021-10-15 01:09:20|10687.5|10650|10687.5|10650|10688|10650.5|10687.5|10650|0
1634260170000|2021-10-15 01:09:30|10686.2|10671.2|10686.2|10671.2|10686.2|10671.2|10686.2|10671.2|0
1634260180000|2021-10-15 01:09:40|10684.3|10646.8|10689.6|10664.6|10689.6|10664.6|10684.3|10646.8|1
1634260190000|2021-10-15 01:09:50|10682.9|10645.4|10683.4|10645.9|10683.4|10645.9|10682.9|10645.4|14
1634260200000|2021-10-15 01:10:00|10683.6|10646.1|10683.2|10668.2|10683.9|10668.7|10683.2|10646.1|0
1634260220000|2021-10-15 01:10:20|10683|10668|10680.7|10665.7|10683.2|10668.2|10680.7|10665.7|0
1634260230000|2021-10-15 01:10:30|10681.7|10666.7|10684.2|10669.2|10684.2|10669.2|10681.7|10666.7|3
1634260260000|2021-10-15 01:11:00|10682.9|10645.4|10679.9|10642.4|10682.9|10645.4|10679.9|10642.4|1
1634260270000|2021-10-15 01:11:10|10679.8|10642.3|10679.4|10641.9|10679.8|10642.3|10679.4|10641.9|0
1634260320000|2021-10-15 01:12:00|10679.8|10642.3|10674.2|10649.2|10679.8|10649.2|10674.2|10642.3|5
1634260330000|2021-10-15 01:12:10|10679.5|10654.5|10675.9|10660.9|10679.5|10660.9|10675.9|10654.5|0
1634260340000|2021-10-15 01:12:20|10680.9|10665.9|10678.6|10663.6|10682|10667|10678.6|10663.6|3
1634260360000|2021-10-15 01:12:40|10682.5|10667.5|10689.1|10664.1|10689.4|10667.5|10682.5|10664.1|1
1634260370000|2021-10-15 01:12:50|10688.6|10663.6|10691.3|10676.3|10691.3|10676.3|10688.4|10663.6|2
1634260380000|2021-10-15 01:13:00|10690.9|10675.9|10690.9|10675.9|10690.9|10675.9|10690.9|10675.9|0
1634260390000|2021-10-15 01:13:10|10714.1|10676.6|10716.1|10678.6|10721.3|10683.8|10708.1|10670.6|3
1634260400000|2021-10-15 01:13:20|10715.8|10678.3|10722.2|10684.7|10722.2|10684.7|10714.3|10676.8|2
1634260410000|2021-10-15 01:13:30|10714.5|10689.5|10722.4|10684.9|10723|10689.9|10714.5|10684.7|2
1634260420000|2021-10-15 01:13:40|10722|10684.5|10720.5|10683|10722|10684.5|10720.5|10683|0
1634260430000|2021-10-15 01:13:50|10711|10696|10711.4|10696.4|10728.4|10699.2|10711|10687.5|3
1634260440000|2021-10-15 01:14:00|10714.7|10699.7|10716.4|10691.4|10728.2|10699.7|10705.3|10681.3|1
1634260450000|2021-10-15 01:14:10|10706.9|10691.9|10726|10688.5|10731.4|10696.5|10703.8|10685.8|7
1634260460000|2021-10-15 01:14:20|10726.2|10688.7|10725.4|10687.9|10726.2|10691.9|10716.9|10687|8
1634260470000|2021-10-15 01:14:30|10725.7|10688.2|10718.9|10693.9|10726.9|10693.9|10718.9|10688.2|0
1634260480000|2021-10-15 01:14:40|10725.9|10688.4|10711.4|10696.4|10726.9|10699.1|10711.4|10688.4|0
1634260490000|2021-10-15 01:14:50|10713.1|10698.1|10726.9|10689.4|10726.9|10698.1|10713.1|10689.4|3
1634260500000|2021-10-15 01:15:00|10721.7|10696.7|10726.2|10701.2|10728.5|10701.2|10714.7|10691|1
1634260510000|2021-10-15 01:15:10|10722.6|10707.6|10728.6|10703.6|10728.6|10707.6|10722.6|10703.3|0
1634260520000|2021-10-15 01:15:20|10727.9|10702.9|10727.9|10702.9|10727.9|10702.9|10727.8|10702.8|1
1634260530000|2021-10-15 01:15:30|10722.1|10707.1|10727.8|10702.8|10727.8|10707.1|10722.1|10702.8|0
1634260540000|2021-10-15 01:15:40|10722.4|10707.4|10722.9|10707.9|10723.2|10708.2|10722.4|10707.4|2
1634260550000|2021-10-15 01:15:50|10720.9|10695.9|10710.9|10695.9|10720.9|10699.4|10710.9|10695.4|3
1634260560000|2021-10-15 01:16:00|10708.6|10693.6|10717.3|10679.8|10717.4|10693.6|10708.6|10679.8|4
1634260570000|2021-10-15 01:16:10|10716.9|10679.4|10689.8|10664.8|10716.9|10679.4|10684.7|10656.3|2
1634260580000|2021-10-15 01:16:20|10689.3|10664.3|10678.3|10663.3|10689.3|10664.3|10678.3|10663.3|1
1634260590000|2021-10-15 01:16:30|10681.5|10666.5|10694.7|10657.2|10694.7|10666.5|10681.5|10657|1
1634260600000|2021-10-15 01:16:40|10696.7|10659.2|10690|10675|10696.7|10675|10685|10659.2|2
1634260610000|2021-10-15 01:16:50|10687|10672|10694.7|10657.2|10694.7|10672|10687|10657.2|1
1634260620000|2021-10-15 01:17:00|10694.5|10657|10693.8|10656.3|10696.1|10669.8|10684.8|10656.2|1
1634260630000|2021-10-15 01:17:10|10693.7|10656.2|10694|10656.5|10694|10656.5|10693.7|10656.2|3
1634260650000|2021-10-15 01:17:30|10681.2|10666.2|10678.3|10663.3|10681.2|10666.2|10678.1|10663.1|0
1634260660000|2021-10-15 01:17:40|10678.4|10663.4|10681.4|10666.4|10681.4|10666.4|10678.3|10663.3|0
1634260670000|2021-10-15 01:17:50|10681.6|10666.6|10681.7|10666.7|10681.7|10666.7|10681.6|10666.6|0
1634260680000|2021-10-15 01:18:00|10688.8|10663.8|10688|10673|10688.8|10673|10688|10663.8|1
1634260690000|2021-10-15 01:18:10|10687.5|10672.5|10686.8|10671.8|10690.4|10674.1|10686.8|10665.4|6
1634260700000|2021-10-15 01:18:20|10689.4|10674.4|10697.7|10660.2|10698.5|10676|10689.4|10660.2|8
1634260710000|2021-10-15 01:18:30|10673.7|10658.7|10673.7|10658.7|10673.7|10658.7|10673.7|10658.7|1
1634260720000|2021-10-15 01:18:40|10673.4|10658.4|10673.5|10658.5|10673.7|10658.7|10673.2|10658.2|2
1634260730000|2021-10-15 01:18:50|10673.2|10658.2|10675.1|10660.1|10675.1|10660.1|10673.1|10658.1|9
1634260740000|2021-10-15 01:19:00|10675.4|10660.4|10678.3|10663.3|10678.3|10663.3|10675.4|10660.4|7
1634260750000|2021-10-15 01:19:10|10691.4|10666.4|10676.4|10661.4|10694.5|10669.5|10676.4|10661.4|5
1634260770000|2021-10-15 01:19:30|10673.2|10658.2|10669.3|10654.3|10673.7|10658.7|10669.3|10654.3|13
1634260780000|2021-10-15 01:19:40|10669.5|10654.5|10670.3|10655.3|10670.3|10655.3|10669.3|10654.3|0
1634260790000|2021-10-15 01:19:50|10662.1|10647.1|10662.4|10647.4|10662.4|10647.4|10662.1|10647.1|2
1634260800000|2021-10-15 01:20:00|10660.8|10645.8|10656.8|10641.8|10660.8|10645.8|10656.8|10641.8|8
1634260810000|2021-10-15 01:20:10|10656.6|10641.6|10657.6|10642.6|10657.6|10642.6|10656.6|10641.6|1
1634260820000|2021-10-15 01:20:20|10658.3|10643.3|10648.9|10633.9|10658.6|10643.6|10648.9|10633.9|2
1634260830000|2021-10-15 01:20:30|10651.9|10636.9|10657.4|10632.4|10657.4|10636.9|10651.9|10632.1|0
1634260840000|2021-10-15 01:20:40|10656.8|10631.8|10652|10637|10656.8|10637|10652|10631.8|1
1634260850000|2021-10-15 01:20:50|10652.5|10637.5|10648.5|10633.5|10652.5|10637.5|10648.5|10633.5|0
1634260860000|2021-10-15 01:21:00|10647.5|10632.5|10645.5|10630.5|10647.5|10632.5|10645.5|10630.5|0
1634260870000|2021-10-15 01:21:10|10646.5|10631.5|10651.6|10636.6|10651.6|10636.6|10646.5|10631.5|0
1634260880000|2021-10-15 01:21:20|10654.6|10639.6|10654.6|10639.6|10654.6|10639.6|10654.6|10639.6|0
1634260890000|2021-10-15 01:21:30|10653.8|10638.8|10642.7|10627.7|10654.6|10639.6|10642.7|10627.7|2
1634260900000|2021-10-15 01:21:40|10642.6|10627.6|10642.6|10627.6|10642.6|10627.6|10642.6|10627.6|1
1634260910000|2021-10-15 01:21:50|10644.2|10629.2|10644.2|10629.2|10644.2|10629.2|10644.2|10629.2|2
1634260920000|2021-10-15 01:22:00|10645.1|10630.1|10645.1|10630.1|10645.1|10630.1|10645.1|10630.1|0
1634260930000|2021-10-15 01:22:10|10651.7|10636.7|10671.4|10633.9|10671.4|10638.7|10651.7|10633.9|6
1634260940000|2021-10-15 01:22:20|10670.4|10632.9|10660.3|10635.3|10670.4|10637|10660.3|10630.6|0
1634260950000|2021-10-15 01:22:30|10668.9|10631.4|10662|10637|10669.1|10637|10662|10631.4|0
1634260960000|2021-10-15 01:22:40|10668.3|10630.8|10668.7|10631.2|10670.7|10633.2|10668.3|10630.8|0
1634260980000|2021-10-15 01:23:00|10669.1|10631.6|10669.1|10631.6|10669.1|10631.6|10669.1|10631.6|0
1634261000000|2021-10-15 01:23:20|10661.3|10636.3|10661.1|10636.1|10671.4|10638|10661.1|10631.6|0
1634261010000|2021-10-15 01:23:30|10670.9|10633.4|10663.8|10638.8|10673.6|10638.8|10663.8|10632.9|1
1634261020000|2021-10-15 01:23:40|10653.7|10628.7|10646.3|10631.3|10653.7|10631.3|10646.3|10628.7|1
1634261030000|2021-10-15 01:23:50|10645.9|10630.9|10644.9|10629.9|10645.9|10630.9|10644.9|10629.9|0
1634261040000|2021-10-15 01:24:00|10644.7|10629.7|10644.6|10629.6|10644.7|10629.7|10644.6|10629.6|0
1634261060000|2021-10-15 01:24:20|10644.9|10629.9|10645.2|10630.2|10645.2|10630.2|10644.9|10629.9|1
1634261080000|2021-10-15 01:24:40|10644.9|10629.9|10644.9|10629.9|10644.9|10629.9|10644.9|10629.9|0
1634261110000|2021-10-15 01:25:10|10646.3|10631.3|10647|10632|10647|10632|10646.3|10631.3|2
1634261120000|2021-10-15 01:25:20|10645.1|10630.1|10641.1|10626.1|10645.1|10630.1|10641.1|10626.1|3
1634261130000|2021-10-15 01:25:30|10638.8|10623.8|10637.6|10622.6|10638.8|10623.8|10637.6|10622.6|12
1634261140000|2021-10-15 01:25:40|10644.5|10619.5|10643.8|10618.8|10644.5|10619.5|10643.8|10618.8|0
1634261150000|2021-10-15 01:25:50|10644.3|10619.3|10644|10619|10644.3|10619.3|10643.6|10618.6|2
1634261160000|2021-10-15 01:26:00|10644.3|10619.3|10644.3|10619.3|10648|10633|10643.8|10618.8|2
1634261180000|2021-10-15 01:26:20|10637.5|10622.5|10634|10619|10637.5|10622.5|10634|10619|0
1634261190000|2021-10-15 01:26:30|10633.9|10618.9|10633.6|10618.6|10634.6|10619.6|10633.6|10618.6|9
1634261200000|2021-10-15 01:26:40|10633.4|10618.4|10631.8|10616.8|10633.4|10618.4|10631.8|10616.8|4
1634261220000|2021-10-15 01:27:00|10633.1|10618.1|10633.1|10618.1|10633.1|10618.1|10633.1|10618.1|1
1634261240000|2021-10-15 01:27:20|||||||||1
1634261250000|2021-10-15 01:27:30|10629.5|10614.5|10620.1|10605.1|10629.5|10614.5|10620.1|10605.1|1
1634261270000|2021-10-15 01:27:50|10614.9|10599.9|10614.9|10599.9|10614.9|10599.9|10614.9|10599.9|1
1634261280000|2021-10-15 01:28:00|10617.8|10602.8|10613.6|10598.6|10622.4|10602.9|10613.6|10597.4|0
1634261290000|2021-10-15 01:28:10|10612.3|10597.3|10612.3|10597.3|10612.3|10597.3|10612.3|10597.3|0
1634261300000|2021-10-15 01:28:20|10612.1|10597.1|10612.1|10597.1|10612.1|10597.1|10612.1|10597.1|0
1634261310000|2021-10-15 01:28:30|10613.1|10598.1|10609.6|10594.6|10613.1|10598.1|10609.6|10594.6|0
1634261320000|2021-10-15 01:28:40|10609.1|10594.1|10609.1|10594.1|10609.1|10594.1|10609.1|10594.1|0
1634261350000|2021-10-15 01:29:10|10610.6|10595.6|10614.9|10599.9|10614.9|10599.9|10610.6|10595.6|2
1634261360000|2021-10-15 01:29:20|10620.6|10595.6|10620.6|10595.6|10620.6|10595.6|10620.6|10595.6|0
1634261370000|2021-10-15 01:29:30|10621.9|10596.9|10624.6|10599.6|10625.1|10600.1|10621.9|10596.9|0
1634261380000|2021-10-15 01:29:40|10624.8|10599.8|10625.3|10600.3|10625.3|10600.3|10624.8|10599.8|0
1634261390000|2021-10-15 01:29:50|10625.6|10600.6|10625.1|10600.1|10625.6|10600.6|10625.1|10600.1|1
1634261400000|2021-10-15 01:30:00|10600.8|10585.8|10598.1|10583.1|10600.8|10585.8|10598.1|10583.1|1
1634261410000|2021-10-15 01:30:10|10598.5|10583.5|10600.1|10585.1|10600.1|10585.1|10598.5|10583.5|0
1634261420000|2021-10-15 01:30:20|10602.1|10587.1|10600.1|10585.1|10602.6|10587.6|10600.1|10585.1|1
1634261430000|2021-10-15 01:30:30|10602.1|10587.1|10599.6|10584.6|10602.6|10587.6|10599.6|10584.6|2
1634261440000|2021-10-15 01:30:40|10600.9|10585.9|10601.6|10586.6|10602.6|10587.6|10600.9|10585.9|3
1634261450000|2021-10-15 01:30:50|10600.6|10585.6|10600.6|10585.6|10601.1|10586.1|10600.6|10585.6|0
1634261460000|2021-10-15 01:31:00|10597.3|10582.3|10597.3|10582.3|10597.3|10582.3|10597.3|10582.3|1
1634261470000|2021-10-15 01:31:10|10597|10582|10603.3|10588.3|10603.3|10588.3|10597|10582|6
1634261480000|2021-10-15 01:31:20|10603.5|10588.5|10605.7|10590.7|10605.7|10590.7|10603.3|10588.3|1
1634261490000|2021-10-15 01:31:30|10605|10590|10605.2|10590.2|10609.3|10594.3|10605|10590|5
1634261500000|2021-10-15 01:31:40|10604.7|10589.7|10607|10592|10607|10592|10604.7|10589.7|0
1634261510000|2021-10-15 01:31:50|10607.1|10592.1|10607.5|10592.5|10607.5|10592.5|10607.1|10592.1|2
1634261520000|2021-10-15 01:32:00|10608.2|10593.2|10609.2|10594.2|10609.2|10594.2|10608.2|10593.2|3
1634261530000|2021-10-15 01:32:10|10608.8|10593.8|10608.8|10593.8|10608.8|10593.8|10608.8|10593.8|1
1634261540000|2021-10-15 01:32:20|10609.2|10594.2|10610.5|10595.5|10610.5|10595.5|10608.8|10593.8|0
1634261550000|2021-10-15 01:32:30|10624.3|10599.3|10621|10606|10624.3|10606|10619.3|10599.3|1
1634261560000|2021-10-15 01:32:40|10623.5|10608.5|10630|10615|10630|10615|10623.5|10608.5|6
1634261570000|2021-10-15 01:32:50|10660.2|10622.7|10651.7|10614.2|10663|10633.5|10648.5|10614.2|14
1634261580000|2021-10-15 01:33:00|10651.3|10613.8|10651|10613.5|10651.5|10614|10651|10613.5|1
1634261590000|2021-10-15 01:33:10|10651.5|10614|10652|10614.5|10652|10614.5|10651.5|10614|0
1634261600000|2021-10-15 01:33:20|10652.5|10615|10652.5|10615|10652.5|10615|10652.5|10615|0
1634261610000|2021-10-15 01:33:30|10652.7|10615.2|10656.5|10619|10656.5|10619|10652.7|10615.2|1
1634261620000|2021-10-15 01:33:40|10656.9|10619.4|10657.5|10620|10657.5|10620|10656.9|10619.4|1
1634261630000|2021-10-15 01:33:50|10642.8|10605.3|10623.5|10608.5|10642.8|10610.5|10623|10605.3|1
1634261660000|2021-10-15 01:34:20|10624|10609|10623.5|10608.5|10625|10610|10623.5|10608.5|0
1634261700000|2021-10-15 01:35:00|10621|10606|10614.4|10599.4|10621|10606|10614.4|10599.4|10
1634261720000|2021-10-15 01:35:20|10613.1|10598.1|10616.3|10591.3|10616.3|10598.1|10611.5|10591.3|2
1634261770000|2021-10-15 01:36:10|10612.2|10597.2|10612.2|10597.2|10612.2|10597.2|10612.2|10597.2|1
1634261790000|2021-10-15 01:36:30|10614.9|10599.9|10614.9|10599.9|10614.9|10599.9|10614.9|10599.9|0
1634261810000|2021-10-15 01:36:50|10615.5|10600.5|10615.5|10600.5|10615.5|10600.5|10615.5|10600.5|1
1634261820000|2021-10-15 01:37:00|10611.1|10596.1|10616.3|10591.3|10616.3|10596.1|10611.1|10591.3|5
1634261830000|2021-10-15 01:37:10|10611.7|10596.7|10613.1|10598.1|10613.1|10598.1|10611.7|10596.7|0
1634261860000|2021-10-15 01:37:40|10613.3|10598.3|10613.3|10598.3|10613.3|10598.3|10613.3|10598.3|0
1634261880000|2021-10-15 01:38:00|10614.4|10599.4|10614.4|10599.4|10614.4|10599.4|10614.4|10599.4|0
1634261890000|2021-10-15 01:38:10|10614.7|10599.7|10614.7|10599.7|10614.7|10599.7|10614.7|10599.7|1
1634261940000|2021-10-15 01:39:00|10615|10600|10615.4|10600.4|10615.4|10600.4|10615|10600|0
1634261950000|2021-10-15 01:39:10|||||||||2
1634261990000|2021-10-15 01:39:50|10618.5|10603.5|10618.5|10603.5|10618.5|10603.5|10618.5|10603.5|9
1634262040000|2021-10-15 01:40:40|10619.2|10604.2|10619.2|10604.2|10619.2|10604.2|10619.2|10604.2|0
1634262050000|2021-10-15 01:40:50|10620|10605|10620|10605|10620|10605|10620|10605|0
1634262060000|2021-10-15 01:41:00|10620.5|10605.5|10619.2|10604.2|10620.5|10605.5|10619.2|10604.2|1
1634262070000|2021-10-15 01:41:10|||||||||2
1634262120000|2021-10-15 01:42:00|10617.3|10602.3|10617.5|10602.5|10617.5|10602.5|10617.3|10602.3|2
1634262150000|2021-10-15 01:42:30|10616.8|10601.8|10617.3|10602.3|10617.6|10602.6|10616.8|10601.8|0
1634262170000|2021-10-15 01:42:50|10617.6|10602.6|10616.8|10601.8|10617.6|10602.6|10616.8|10601.8|0
1634262180000|2021-10-15 01:43:00|10612.8|10597.8|10612.8|10597.8|10612.8|10597.8|10612.8|10597.8|0
1634262190000|2021-10-15 01:43:10|10612.5|10597.5|10612.5|10597.5|10612.5|10597.5|10612.5|10597.5|2
1634262200000|2021-10-15 01:43:20|10612.2|10597.2|10608.5|10593.5|10612.2|10597.2|10607.6|10592.6|2
1634262240000|2021-10-15 01:44:00|10618.7|10603.7|10618.7|10603.7|10618.7|10603.7|10618.7|10603.7|7
1634262250000|2021-10-15 01:44:10|10619.3|10604.3|10621.9|10606.9|10621.9|10606.9|10619.3|10604.3|1
1634262270000|2021-10-15 01:44:30|10622.1|10607.1|10622.1|10607.1|10622.1|10607.1|10622.1|10607.1|0
1634262280000|2021-10-15 01:44:40|10630.4|10605.4|10639.7|10602.2|10639.7|10605.4|10630.1|10601.8|1
1634262290000|2021-10-15 01:44:50|10639.8|10602.3|10631.1|10606.1|10639.8|10608.2|10631.1|10602.2|0
1634262300000|2021-10-15 01:45:00|10625.1|10610.1|10630.2|10605.2|10630.9|10610.1|10625.1|10605.2|5
1634262310000|2021-10-15 01:45:10|10630.4|10605.4|10630.7|10605.7|10630.7|10605.7|10630.4|10605.4|0
1634262340000|2021-10-15 01:45:40|10623.5|10608.5|10615.3|10600.3|10623.5|10608.5|10615.3|10600.3|0
1634262360000|2021-10-15 01:46:00|10614|10599|10614|10599|10614|10599|10614|10599|0
1634262380000|2021-10-15 01:46:20|10614.2|10599.2|10614.2|10599.2|10614.2|10599.2|10614.2|10599.2|1
1634262400000|2021-10-15 01:46:40|10617.2|10602.2|10623.3|10608.3|10623.3|10608.3|10617.2|10602.2|5
1634262410000|2021-10-15 01:46:50|10623.7|10608.7|10625|10610|10625|10610|10623.7|10608.7|0
1634262420000|2021-10-15 01:47:00|10625.3|10610.3|10624.8|10609.8|10625.3|10610.3|10624.8|10609.8|1
1634262440000|2021-10-15 01:47:20|10626.8|10611.8|10632.8|10607.8|10632.8|10611.8|10626.8|10607.8|2
1634262450000|2021-10-15 01:47:30|10629.9|10614.9|10635|10620|10635|10620|10629.9|10614.9|0
1634262460000|2021-10-15 01:47:40|10635.5|10620.5|10635.5|10620.5|10635.5|10620.5|10635.5|10620.5|0
1634262480000|2021-10-15 01:48:00|10637.1|10622.1|10638|10623|10638|10623|10637.1|10622.1|1
1634262500000|2021-10-15 01:48:20|10646|10621|10648|10623|10648|10623|10646|10621|1
1634262510000|2021-10-15 01:48:30|10658.8|10621.3|10658.8|10621.3|10658.8|10621.3|10658.8|10621.3|1
1634262520000|2021-10-15 01:48:40|10652.9|10627.9|10652.9|10627.9|10652.9|10627.9|10652.9|10627.9|0
1634262550000|2021-10-15 01:49:10|10637.3|10622.3|10637.3|10622.3|10637.3|10622.3|10637.3|10622.3|1
1634262570000|2021-10-15 01:49:30|10637|10622|10637|10622|10637|10622|10637|10622|0
1634262590000|2021-10-15 01:49:50|||||||||2
1634262600000|2021-10-15 01:50:00|10637.7|10622.7|10637.7|10622.7|10637.7|10622.7|10637.7|10622.7|4
1634262620000|2021-10-15 01:50:20|10637.5|10622.5|10637.9|10622.9|10637.9|10622.9|10637.5|10622.5|4
1634262660000|2021-10-15 01:51:00|10636.5|10621.5|10636.5|10621.5|10636.5|10621.5|10636.5|10621.5|1
1634262680000|2021-10-15 01:51:20|10630|10615|10638.4|10600.9|10638.4|10615|10630|10600.9|1
1634262690000|2021-10-15 01:51:30|10638.3|10600.8|10632.2|10607.2|10638.3|10607.2|10632.2|10600.8|0
1634262700000|2021-10-15 01:51:40|10634.8|10609.8|10634.5|10609.5|10641.2|10609.8|10634.5|10603.7|14
1634262710000|2021-10-15 01:51:50|10634|10609|10633.7|10608.7|10634.2|10609.2|10633.7|10608.7|0
1634262730000|2021-10-15 01:52:10|10633.8|10608.8|10634.7|10609.7|10634.7|10609.7|10633.8|10608.8|4
1634262750000|2021-10-15 01:52:30|10634.2|10609.2|10634.2|10609.2|10634.2|10609.2|10634.2|10609.2|1
1634262820000|2021-10-15 01:53:40|10634.5|10609.5|10634.5|10609.5|10634.5|10609.5|10634.5|10609.5|0
1634262880000|2021-10-15 01:54:40|10634.8|10609.8|10635.5|10610.5|10635.5|10610.5|10634.8|10609.8|0
1634262900000|2021-10-15 01:55:00|10631.9|10616.9|10619.9|10604.9|10635|10620|10619.9|10604.9|3
1634262910000|2021-10-15 01:55:10|||||||||3
1634262920000|2021-10-15 01:55:20|||||||||2
1634262940000|2021-10-15 01:55:40|10620.4|10605.4|10619|10604|10620.4|10605.4|10619|10604|4
1634262950000|2021-10-15 01:55:50|10618.7|10603.7|10619|10604|10619|10604|10618.7|10603.7|11
1634262960000|2021-10-15 01:56:00|10623.6|10608.6|10623.6|10608.6|10623.6|10608.6|10623.6|10608.6|1
1634263020000|2021-10-15 01:57:00|10624.3|10609.3|10624.3|10609.3|10624.3|10609.3|10624.3|10609.3|0
1634263050000|2021-10-15 01:57:30|10625|10610|10629.3|10614.3|10629.3|10614.3|10625|10610|0
1634263060000|2021-10-15 01:57:40|10630.3|10615.3|10630.3|10615.3|10630.3|10615.3|10630.3|10615.3|0
1634263070000|2021-10-15 01:57:50|10630.5|10615.5|10631.2|10616.2|10631.2|10616.2|10630.5|10615.5|0
1634263080000|2021-10-15 01:58:00|10631.5|10616.5|10615|10600|10631.5|10616.5|10614.7|10599.7|9
1634263200000|2021-10-15 02:00:00|10615.4|10600.4|10615.7|10600.7|10615.7|10600.7|10615.4|10600.4|2
1634263210000|2021-10-15 02:00:10|10613.2|10598.2|10613.8|10598.8|10614|10599|10613.2|10598.2|6
1634263220000|2021-10-15 02:00:20|10614.4|10599.4|10613.5|10598.5|10614.4|10599.4|10613|10598|2
1634263240000|2021-10-15 02:00:40|10613.8|10598.8|10613.8|10598.8|10613.8|10598.8|10613.8|10598.8|1
1634263250000|2021-10-15 02:00:50|10614|10599|10614|10599|10614|10599|10614|10599|0
1634263280000|2021-10-15 02:01:20|10620.1|10605.1|10620.1|10605.1|10620.1|10605.1|10620.1|10605.1|0
1634263300000|2021-10-15 02:01:40|10620.3|10605.3|10620.3|10605.3|10620.3|10605.3|10620.3|10605.3|0
1634263340000|2021-10-15 02:02:20|10630.5|10615.5|10630.5|10615.5|10630.5|10615.5|10630.5|10615.5|1
1634263350000|2021-10-15 02:02:30|10633.7|10618.7|10633.7|10618.7|10633.7|10618.7|10633.7|10618.7|0
1634263360000|2021-10-15 02:02:40|10635|10620|10635.7|10620.7|10635.7|10620.7|10635|10620|1
1634263370000|2021-10-15 02:02:50|10637.7|10622.7|10645.7|10620.7|10645.7|10623.5|10637.7|10618.8|0
1634263380000|2021-10-15 02:03:00|10667.2|10642.2|10667.2|10642.2|10673.2|10642.2|10666.5|10635.7|6
1634263390000|2021-10-15 02:03:10|10674.4|10636.9|10674.2|10636.7|10674.4|10636.9|10673.9|10636.4|0
1634263400000|2021-10-15 02:03:20|10673.9|10636.4|10666.6|10641.6|10673.9|10642.7|10665.5|10635.1|0
1634263410000|2021-10-15 02:03:30|10665|10640|10673.2|10635.7|10673.9|10640|10665|10635.7|0
1634263420000|2021-10-15 02:03:40|10670.1|10655.1|10670.1|10655.1|10670.1|10655.1|10670.1|10655.1|0
1634263430000|2021-10-15 02:03:50|10671.6|10646.6|10672.6|10657.6|10673.2|10657.6|10671.6|10635.7|1
1634263450000|2021-10-15 02:04:10|10671.2|10656.2|10667.5|10652.5|10673|10656.2|10664.2|10648|2
1634263460000|2021-10-15 02:04:20|10672.3|10647.3|10666.3|10651.3|10672.3|10651.3|10666.3|10647.3|0
1634263470000|2021-10-15 02:04:30|10676.2|10638.7|10664.3|10639.3|10676.2|10639.3|10664.3|10637.1|0
1634263490000|2021-10-15 02:04:50|10673.6|10636.1|10658.8|10643.8|10673.6|10644.5|10657.3|10636.1|0
1634263500000|2021-10-15 02:05:00|10664.3|10639.3|10667.8|10652.8|10667.8|10652.8|10660.6|10639|1
1634263510000|2021-10-15 02:05:10|10664.3|10639.3|10664.3|10639.3|10664.3|10639.3|10664.3|10639.3|1
1634263530000|2021-10-15 02:05:30|10657.8|10642.8|10657.8|10642.8|10657.8|10642.8|10657.8|10642.8|0
1634263540000|2021-10-15 02:05:40|10663.3|10638.3|10675.6|10638.1|10680.4|10642.9|10663.3|10637.7|8
1634263550000|2021-10-15 02:05:50|10668.8|10643.8|10674.6|10637.1|10676.2|10643.8|10667.3|10636.6|0
1634263560000|2021-10-15 02:06:00|10674.7|10637.2|10668.2|10643.2|10675.1|10643.2|10668.2|10636.9|0
1634263570000|2021-10-15 02:06:10|10675.9|10638.4|10676.6|10639.1|10676.6|10639.1|10675.9|10638.4|0
1634263580000|2021-10-15 02:06:20|10676.2|10638.7|10675.6|10638.1|10679.6|10642.8|10667.8|10638.1|0
1634263590000|2021-10-15 02:06:30|10667.4|10629.9|10666.7|10629.2|10667.4|10629.9|10666.7|10629.2|9
1634263610000|2021-10-15 02:06:50|10666.4|10628.9|10665.7|10628.2|10666.4|10628.9|10665.7|10628.2|0
1634263620000|2021-10-15 02:07:00|10665.4|10627.9|10663.2|10625.7|10665.4|10627.9|10663.2|10625.7|0
1634263640000|2021-10-15 02:07:20|10664.7|10627.2|10650.4|10635.4|10664.7|10635.4|10650.4|10627.2|0
1634263650000|2021-10-15 02:07:30|10644.5|10629.5|10647.6|10632.6|10648|10633|10644.5|10629.5|2
1634263660000|2021-10-15 02:07:40|10647|10632|10647|10632|10647|10632|10647|10632|0
1634263750000|2021-10-15 02:09:10|||||||||1
1634263760000|2021-10-15 02:09:20|||||||||1
1634263770000|2021-10-15 02:09:30|10647.6|10632.6|10647.3|10632.3|10647.6|10632.6|10647.3|10632.3|2
1634263780000|2021-10-15 02:09:40|||||||||2
1634263790000|2021-10-15 02:09:50|||||||||2
1634263800000|2021-10-15 02:10:00|10648.3|10633.3|10648.8|10633.8|10648.8|10633.8|10648.3|10633.3|5
1634263810000|2021-10-15 02:10:10|||||||||4
1634263830000|2021-10-15 02:10:30|||||||||4
1634263870000|2021-10-15 02:11:10|||||||||3
1634263910000|2021-10-15 02:11:50|10649.1|10634.1|10649.3|10634.3|10649.3|10634.3|10649.1|10634.1|1
1634263920000|2021-10-15 02:12:00|10648.8|10633.8|10648.8|10633.8|10648.8|10633.8|10648.8|10633.8|1
1634263930000|2021-10-15 02:12:10|||||||||1
1634263950000|2021-10-15 02:12:30|10650.3|10635.3|10650.3|10635.3|10650.3|10635.3|10650.3|10635.3|2
1634263960000|2021-10-15 02:12:40|||||||||3
1634263970000|2021-10-15 02:12:50|10650|10635|10650|10635|10650|10635|10650|10635|2
1634263980000|2021-10-15 02:13:00|10649.3|10634.3|10649.3|10634.3|10649.3|10634.3|10649.3|10634.3|0
1634264050000|2021-10-15 02:14:10|10650.8|10635.8|10652.8|10637.8|10652.8|10637.8|10650.8|10635.8|1
1634264060000|2021-10-15 02:14:20|10653.1|10638.1|10653.8|10638.8|10653.8|10638.8|10653.1|10638.1|0
1634264070000|2021-10-15 02:14:30|10654.8|10639.8|10659.3|10644.3|10659.3|10644.3|10654.8|10639.8|0
1634264080000|2021-10-15 02:14:40|10660.3|10645.3|10661.8|10646.8|10661.8|10646.8|10660.3|10645.3|0
1634264090000|2021-10-15 02:14:50|10663.3|10648.3|10664.8|10639.8|10664.8|10648.8|10661.2|10639.8|4
1634264100000|2021-10-15 02:15:00|10666.3|10649.8|10668.3|10653.3|10668.3|10653.3|10666.3|10649.8|0
1634264110000|2021-10-15 02:15:10|10670.3|10645.3|10670.3|10645.3|10670.3|10645.3|10670.3|10645.3|1
1634264130000|2021-10-15 02:15:30|10670.6|10645.6|10670.6|10645.6|10670.6|10645.6|10670.6|10645.6|0
1634264160000|2021-10-15 02:16:00|10671|10646|10671|10646|10671|10646|10671|10646|0
1634264190000|2021-10-15 02:16:30|10670.6|10645.6|10670.6|10645.6|10670.6|10645.6|10670.6|10645.6|0
1634264230000|2021-10-15 02:17:10|||||||||1
1634264250000|2021-10-15 02:17:30|10666|10651|10666|10651|10666|10651|10666|10651|0
1634264260000|2021-10-15 02:17:40|10666.6|10651.6|10666.6|10651.6|10666.6|10651.6|10666.6|10651.6|0
1634264300000|2021-10-15 02:18:20|10666.3|10651.3|10666.1|10651.1|10666.3|10651.3|10666.1|10651.1|2
1634264320000|2021-10-15 02:18:40|10666.3|10651.3|10666.9|10651.9|10666.9|10651.9|10666.1|10651.1|2
1634264330000|2021-10-15 02:18:50|10667.1|10652.1|10667.1|10652.1|10667.1|10652.1|10667.1|10652.1|1
1634264340000|2021-10-15 02:19:00|10667.6|10652.6|10667.1|10652.1|10667.6|10652.6|10667.1|10652.1|1
1634264350000|2021-10-15 02:19:10|10668.3|10653.3|10670.6|10655.6|10670.6|10655.6|10668.3|10653.3|0
1634264360000|2021-10-15 02:19:20|10672.6|10657.6|10677.6|10662.6|10677.6|10662.6|10672.6|10657.6|2
1634264390000|2021-10-15 02:19:50|10674.6|10649.6|10674.6|10649.6|10674.6|10649.6|10674.6|10649.6|1
1634264400000|2021-10-15 02:20:00|10675.6|10660.6|10678.1|10663.1|10678.1|10663.1|10675.6|10660.6|0
1634264420000|2021-10-15 02:20:20|10678.3|10663.3|10682.3|10667.3|10682.3|10667.3|10678.3|10663.3|1
1634264430000|2021-10-15 02:20:30|10682.6|10667.6|10682.6|10667.6|10682.6|10667.6|10682.6|10667.6|0
1634264440000|2021-10-15 02:20:40|10686.5|10671.5|10687|10672|10687|10672|10686.5|10671.5|1
1634264450000|2021-10-15 02:20:50|10685.9|10670.9|10685.9|10670.9|10685.9|10670.9|10685.9|10670.9|2
1634264460000|2021-10-15 02:21:00|10684|10669|10684.5|10669.5|10684.5|10669.5|10684|10669|4
1634264470000|2021-10-15 02:21:10|10685.2|10670.2|10693.6|10668.6|10693.6|10671.6|10685.2|10668.6|5
1634264480000|2021-10-15 02:21:20|10694.6|10669.6|10694.6|10669.6|10694.6|10669.6|10694.6|10669.6|1
1634264490000|2021-10-15 02:21:30|10695|10670|10690.8|10675.8|10695|10675.8|10690.8|10670|0
1634264500000|2021-10-15 02:21:40|10692.5|10677.5|10710|10672.5|10710|10682|10692.5|10672.5|2
1634264520000|2021-10-15 02:22:00|10709.7|10672.2|10709.7|10672.2|10709.7|10672.2|10709.7|10672.2|0
1634264530000|2021-10-15 02:22:10|10704.5|10679.5|10706.4|10681.4|10706.4|10681.4|10704.5|10679.5|0
1634264540000|2021-10-15 02:22:20|10709.7|10672.2|10710.2|10672.7|10710.2|10672.7|10709.7|10672.2|1
1634264550000|2021-10-15 02:22:30|10706.9|10681.9|10713.1|10675.6|10714.1|10687.8|10702.8|10675.6|1
1634264560000|2021-10-15 02:22:40|10713.6|10676.1|10708.3|10683.3|10713.6|10683.3|10707.8|10676.1|0
1634264570000|2021-10-15 02:22:50|10702.6|10687.6|10702.6|10687.6|10702.6|10687.6|10702.6|10687.6|0
1634264640000|2021-10-15 02:24:00|10702.4|10687.4|10692.6|10677.6|10702.4|10687.4|10692.6|10677.6|2
1634264660000|2021-10-15 02:24:20|10690.1|10675.1|10690.1|10675.1|10690.1|10675.1|10690.1|10675.1|2
1634264750000|2021-10-15 02:25:50|10692.6|10677.6|10692.6|10677.6|10692.6|10677.6|10692.6|10677.6|0
1634264760000|2021-10-15 02:26:00|10702.1|10687.1|10702.1|10687.1|10702.1|10687.1|10702.1|10687.1|2
1634264770000|2021-10-15 02:26:10|10703.2|10688.2|10710|10672.5|10710|10689.8|10703.2|10672.5|3
1634264860000|2021-10-15 02:27:40|10703.8|10688.8|10703.8|10688.8|10703.8|10688.8|10703.8|10688.8|0
1634264890000|2021-10-15 02:28:10|10696.6|10681.6|10692.8|10677.8|10696.6|10681.6|10692.8|10677.8|1
1634264900000|2021-10-15 02:28:20|10692.9|10677.9|10692.6|10677.6|10692.9|10677.9|10692.6|10677.6|0
1634264960000|2021-10-15 02:29:20|||||||||1
1634264970000|2021-10-15 02:29:30|10693.1|10678.1|10694.1|10679.1|10694.1|10679.1|10693.1|10678.1|0
1634265000000|2021-10-15 02:30:00|10693.1|10678.1|10692.6|10677.6|10694.1|10679.1|10692.6|10677.6|1
1634265010000|2021-10-15 02:30:10|10692.1|10677.1|10685.9|10648.4|10692.6|10677.6|10685.6|10648.4|5
1634265020000|2021-10-15 02:30:20|10677.7|10652.7|10685.5|10648|10685.5|10652.7|10677.7|10648|0
1634265040000|2021-10-15 02:30:40|10685.7|10648.2|10668.9|10653.9|10686|10654.1|10668.9|10646.4|0
1634265050000|2021-10-15 02:30:50|10684.2|10646.7|10675.9|10650.9|10685.9|10652.9|10667.4|10646.7|0
1634265060000|2021-10-15 02:31:00|10676.3|10651.3|10669.4|10654.4|10676.9|10654.4|10669.4|10650.9|0
1634265070000|2021-10-15 02:31:10|10666.1|10651.1|10666.1|10651.1|10666.1|10651.1|10666.1|10651.1|0
1634265090000|2021-10-15 02:31:30|10665.6|10650.6|10664.6|10649.6|10666.1|10651.1|10664.6|10649.6|0
1634265100000|2021-10-15 02:31:40|10687.4|10649.9|10669.9|10654.9|10687.4|10660.6|10668.9|10649.4|28
1634265120000|2021-10-15 02:32:00|10673.2|10658.2|10675.1|10660.1|10675.1|10660.1|10673.2|10658.2|1
1634265130000|2021-10-15 02:32:10|10675.4|10660.4|10675.4|10660.4|10675.4|10660.4|10675.4|10660.4|0
1634265160000|2021-10-15 02:32:40|10674.2|10659.2|10671.9|10656.9|10674.2|10659.2|10671.9|10656.9|0
1634265170000|2021-10-15 02:32:50|10682.4|10667.4|10682.4|10667.4|10682.4|10667.4|10682.4|10667.4|1
1634265180000|2021-10-15 02:33:00|10682.8|10667.8|10683.4|10668.4|10683.4|10668.4|10682.8|10667.8|0
1634265200000|2021-10-15 02:33:20|10687.2|10649.7|10687.2|10649.7|10687.2|10649.7|10687.2|10649.7|2
1634265240000|2021-10-15 02:34:00|10681.3|10656.3|10681.9|10656.9|10681.9|10656.9|10681.3|10656.3|0
1634265250000|2021-10-15 02:34:10|10687.8|10650.3|10681.4|10656.4|10687.8|10656.4|10681.1|10650.3|0
1634265270000|2021-10-15 02:34:30|10687.2|10649.7|10687.2|10649.7|10687.2|10649.7|10687.2|10649.7|0
1634265290000|2021-10-15 02:34:50|10679.9|10664.9|10679.9|10664.9|10679.9|10664.9|10679.9|10664.9|0
1634265300000|2021-10-15 02:35:00|10681.1|10666.1|10681.3|10666.3|10681.3|10666.3|10681.1|10666.1|1
1634265310000|2021-10-15 02:35:10|10681.6|10666.6|10681.6|10666.6|10681.6|10666.6|10681.6|10666.6|0
1634265320000|2021-10-15 02:35:20|10682.5|10667.5|10684.1|10669.1|10684.1|10669.1|10682.5|10667.5|0
1634265340000|2021-10-15 02:35:40|10683.8|10668.8|10683.8|10668.8|10683.8|10668.8|10683.8|10668.8|0
1634265350000|2021-10-15 02:35:50|10681.3|10666.3|10681.3|10666.3|10681.3|10666.3|10681.3|10666.3|1
1634265390000|2021-10-15 02:36:30|10684.3|10669.3|10684.3|10669.3|10684.3|10669.3|10684.3|10669.3|0
1634265410000|2021-10-15 02:36:50|10685.8|10670.8|10685.6|10670.6|10685.8|10670.8|10685.6|10670.6|0
1634265470000|2021-10-15 02:37:50|10685.1|10660.1|10687.7|10650.2|10687.7|10660.1|10685.1|10650.2|1
1634265500000|2021-10-15 02:38:20|10688.1|10650.6|10687.7|10650.2|10688.7|10651.2|10687.7|10650.2|0
1634265510000|2021-10-15 02:38:30|10688.1|10650.6|10688.4|10650.9|10689.7|10652.2|10687.7|10650.2|0
1634265520000|2021-10-15 02:38:40|10687.7|10650.2|10686.6|10661.6|10690.2|10661.6|10686.5|10650.2|0
1634265530000|2021-10-15 02:38:50|10684.1|10669.1|10684.1|10669.1|10684.1|10669.1|10684.1|10669.1|0
1634265640000|2021-10-15 02:40:40|10684.7|10669.7|10684.7|10669.7|10684.7|10669.7|10684.7|10669.7|0
1634265650000|2021-10-15 02:40:50|10685.6|10670.6|10684.1|10669.1|10685.6|10670.6|10684.1|10669.1|0
1634265660000|2021-10-15 02:41:00|10686.6|10671.6|10686.6|10671.6|10686.6|10671.6|10686.6|10671.6|0
1634265720000|2021-10-15 02:42:00|10685|10660|10685|10660|10685|10660|10685|10660|2
1634265730000|2021-10-15 02:42:10|10687.7|10650.2|10687.7|10650.2|10687.7|10650.2|10687.7|10650.2|0
1634265740000|2021-10-15 02:42:20|10688.4|10650.9|10689.7|10652.2|10689.7|10652.2|10688.4|10650.9|0
1634265750000|2021-10-15 02:42:30|10689|10651.5|10689.7|10652.2|10689.7|10657.7|10681.5|10650.2|0
1634265760000|2021-10-15 02:42:40|10687.7|10650.2|10687.7|10650.2|10689|10660|10681.5|10650.2|0
1634265770000|2021-10-15 02:42:50|10688.1|10650.6|10678.1|10653.1|10688.7|10653.1|10678.1|10650.2|0
1634265780000|2021-10-15 02:43:00|10678.3|10653.3|10678.6|10653.6|10678.6|10653.6|10678.3|10653.3|0
1634265820000|2021-10-15 02:43:40|10669.6|10654.6|10669.6|10654.6|10669.6|10654.6|10669.6|10654.6|0
1634265830000|2021-10-15 02:43:50|10669.1|10654.1|10669.1|10654.1|10669.1|10654.1|10669.1|10654.1|0
1634265840000|2021-10-15 02:44:00|10668.6|10653.6|10668.6|10653.6|10668.6|10653.6|10668.6|10653.6|0
1634265860000|2021-10-15 02:44:20|10671.6|10656.6|10679.6|10654.6|10679.6|10656.6|10671.6|10654.6|1
1634265870000|2021-10-15 02:44:30|10679.3|10654.3|10686.5|10649|10687|10654.3|10679.3|10649|1
1634265900000|2021-10-15 02:45:00|10687.2|10649.7|10687|10649.5|10688.5|10651|10686.5|10649|0
1634265910000|2021-10-15 02:45:10|10686.9|10649.4|10686.5|10649|10686.9|10649.4|10686.5|10649|0
1634266070000|2021-10-15 02:47:50|10686.4|10648.9|10686.4|10648.9|10686.4|10648.9|10686.4|10648.9|0
1634266080000|2021-10-15 02:48:00|10686.7|10649.2|10684.5|10647|10686.7|10649.2|10684.5|10647|0
1634266100000|2021-10-15 02:48:20|10665.6|10650.6|10665.6|10650.6|10665.6|10650.6|10665.6|10650.6|0
1634266110000|2021-10-15 02:48:30|10663.6|10648.6|10663.5|10648.5|10663.6|10648.6|10663.5|10648.5|0
1634266120000|2021-10-15 02:48:40|10663.1|10648.1|10663.1|10648.1|10663.1|10648.1|10663.1|10648.1|0
1634266160000|2021-10-15 02:49:20|10680.5|10643|10684|10646.5|10684|10646.5|10680.5|10643|0
1634266180000|2021-10-15 02:49:40|10684.5|10647|10684.5|10647|10684.5|10647|10684.5|10647|0
1634266240000|2021-10-15 02:50:40|10685.5|10648|10685.5|10648|10685.5|10648|10685.5|10648|0
1634266270000|2021-10-15 02:51:10|10685.7|10648.2|10685.7|10648.2|10685.7|10648.2|10685.7|10648.2|0
1634266440000|2021-10-15 02:54:00|10686.5|10649|10686.7|10649.2|10688.5|10651|10686.5|10649|0
1634266450000|2021-10-15 02:54:10|10687|10649.5|10686.9|10649.4|10687|10649.5|10686.9|10649.4|0
1634266460000|2021-10-15 02:54:20|10686.5|10649|10697.2|10659.7|10697.2|10659.7|10686.5|10649|1
1634266470000|2021-10-15 02:54:30|10695.6|10658.1|10698.2|10660.7|10698.2|10660.7|10694.2|10656.7|0
1634266480000|2021-10-15 02:54:40|10700|10662.5|10704.3|10666.8|10704.5|10667|10700|10662.5|2
1634266490000|2021-10-15 02:54:50|10704.1|10666.6|10703.9|10666.4|10706|10668.5|10703|10665.5|0
1634266500000|2021-10-15 02:55:00|10703.7|10666.2|10703.7|10666.2|10704.7|10667.2|10703.7|10666.2|0
1634266510000|2021-10-15 02:55:10|10706|10668.5|10706.7|10669.2|10706.7|10669.2|10706|10668.5|0
1634266530000|2021-10-15 02:55:30|10703.7|10666.2|10705.5|10668|10706.2|10668.7|10703.7|10666.2|1
1634266540000|2021-10-15 02:55:40|10705.7|10668.2|10705.7|10668.2|10705.7|10668.2|10703.7|10666.2|0
1634266550000|2021-10-15 02:55:50|10705|10667.5|10704.2|10666.7|10705|10667.5|10703.7|10666.2|0
1634266560000|2021-10-15 02:56:00|10703.2|10665.7|10699.2|10674.2|10704.7|10674.2|10699.2|10664.2|0
1634266570000|2021-10-15 02:56:10|10703.4|10678.4|10704.4|10679.4|10704.4|10679.4|10703.4|10678.4|0
1634266620000|2021-10-15 02:57:00|||||||||3
1634266640000|2021-10-15 02:57:20|10700.5|10675.5|10700.5|10675.5|10700.5|10675.5|10700.5|10675.5|17
1634266650000|2021-10-15 02:57:30|10699.8|10674.8|10699.8|10674.8|10699.8|10674.8|10699.8|10674.8|19
1634266680000|2021-10-15 02:58:00|||||||||6
1634266690000|2021-10-15 02:58:10|10699.2|10674.2|10698.5|10673.5|10699.2|10674.2|10698.5|10673.5|10
1634266700000|2021-10-15 02:58:20|10699|10674|10699|10674|10699|10674|10699|10674|0
1634266760000|2021-10-15 02:59:20|10706.2|10668.7|10706.2|10668.7|10706.2|10668.7|10706.2|10668.7|0
1634266770000|2021-10-15 02:59:30|10700.5|10685.5|10700.5|10685.5|10700.5|10685.5|10700.5|10685.5|0
1634266790000|2021-10-15 02:59:50|10719.2|10681.7|10718.7|10681.2|10719.2|10681.7|10718.7|10681.2|35
1634266800000|2021-10-15 03:00:00|10709.7|10694.7|10730.2|10692.7|10730.2|10711.5|10709.7|10692.7|18
1634266810000|2021-10-15 03:00:10|10732.7|10695.2|10732.7|10695.2|10732.7|10695.2|10732.7|10695.2|1
1634266820000|2021-10-15 03:00:20|10723.9|10708.9|10733.5|10718.5|10733.5|10718.5|10723.9|10708.9|0
1634266830000|2021-10-15 03:00:30|10733|10718|10731|10716|10733|10718|10728|10713|1
1634266860000|2021-10-15 03:01:00|10727.7|10690.2|10726.2|10688.7|10727.7|10690.2|10726.2|10688.7|1
1634266890000|2021-10-15 03:01:30|10725|10687.5|10722.7|10685.2|10725|10687.5|10722.7|10685.2|0
1634266900000|2021-10-15 03:01:40|10723.6|10686.1|10723.7|10686.2|10724.6|10687.1|10723.6|10686.1|0
1634266910000|2021-10-15 03:01:50|10724.6|10687.1|10723.7|10686.2|10724.6|10687.1|10723.7|10686.2|0
1634266920000|2021-10-15 03:02:00|10722.4|10684.9|10721.1|10683.6|10722.4|10684.9|10721.1|10683.6|3
1634266930000|2021-10-15 03:02:10|10719.2|10681.7|10719.2|10681.7|10719.2|10681.7|10719.2|10681.7|0
1634267000000|2021-10-15 03:03:20|10717.7|10680.2|10717.7|10680.2|10717.7|10680.2|10717.7|10680.2|0
1634267040000|2021-10-15 03:04:00|10716.9|10679.4|10715.2|10677.7|10716.9|10679.4|10715.2|10677.7|0
1634267060000|2021-10-15 03:04:20|10710.5|10685.5|10710.5|10685.5|10710.5|10685.5|10710.5|10685.5|0
1634267070000|2021-10-15 03:04:30|10711|10686|10711|10686|10711|10686|10711|10686|0
1634267080000|2021-10-15 03:04:40|10716.6|10679.1|10715.2|10677.7|10716.6|10679.1|10715.2|10677.7|0
1634267120000|2021-10-15 03:05:20|10699|10684|10699|10684|10699|10684|10699|10684|0
1634267130000|2021-10-15 03:05:30|10698.8|10683.8|10698.5|10683.5|10698.8|10683.8|10698.5|10683.5|0
1634267140000|2021-10-15 03:05:40|10698.8|10683.8|10698.8|10683.8|10698.8|10683.8|10698.8|10683.8|0
1634267180000|2021-10-15 03:06:20|10700.8|10685.8|10706.6|10681.6|10706.6|10685.8|10700.8|10681.6|1
1634267210000|2021-10-15 03:06:50|10713.8|10676.3|10713.8|10676.3|10713.8|10676.3|10713.8|10676.3|1
1634267220000|2021-10-15 03:07:00|10715.7|10678.2|10715.7|10678.2|10715.7|10678.2|10715.7|10678.2|2
1634267230000|2021-10-15 03:07:10|10710.3|10685.3|10711.6|10686.6|10717.4|10686.6|10710.2|10678.2|0
1634267240000|2021-10-15 03:07:20|10713.6|10698.6|10713.6|10698.6|10713.6|10698.6|10713.6|10698.6|0
1634267250000|2021-10-15 03:07:30|10713.4|10698.4|10712.6|10697.6|10713.4|10698.4|10712.6|10697.6|1
1634267290000|2021-10-15 03:08:10|10722.3|10684.8|10714.2|10676.7|10722.3|10684.8|10714.2|10676.7|0
1634267300000|2021-10-15 03:08:20|10711.2|10673.7|10711.7|10674.2|10711.7|10674.2|10711.2|10673.7|0
1634267340000|2021-10-15 03:09:00|10711.2|10673.7|10711.2|10673.7|10711.2|10673.7|10711.2|10673.7|0
1634267350000|2021-10-15 03:09:10|10710.2|10672.7|10709.7|10672.2|10710.2|10672.7|10709.7|10672.2|1
1634267360000|2021-10-15 03:09:20|10704.5|10679.5|10714.7|10677.2|10714.7|10682.1|10704.5|10676.2|4
1634267370000|2021-10-15 03:09:30|10715|10677.5|10716.4|10678.9|10716.4|10678.9|10715|10677.5|1
1634267380000|2021-10-15 03:09:40|10717.7|10680.2|10715.7|10678.2|10717.7|10680.2|10715.7|10678.2|0
1634267390000|2021-10-15 03:09:50|10699|10684|10699|10684|10699|10684|10699|10684|0
1634267400000|2021-10-15 03:10:00|10700.6|10685.6|10708.4|10683.4|10708.4|10685.6|10700.6|10682.8|1
1634267430000|2021-10-15 03:10:30|10713.8|10676.3|10710.4|10685.4|10713.8|10685.4|10710.4|10674.4|0
1634267440000|2021-10-15 03:10:40|10714.9|10677.4|10711.5|10696.5|10717.6|10696.5|10702.4|10674.1|0
1634267450000|2021-10-15 03:10:50|10720.1|10682.6|10710|10695|10720.1|10695|10710|10674.7|0
1634267460000|2021-10-15 03:11:00|10718.1|10680.6|10704.1|10689.1|10719.1|10696.5|10704.1|10680.6|0
1634267470000|2021-10-15 03:11:10|10712.2|10674.7|10707.6|10692.6|10716.5|10692.6|10707.6|10674.7|0
1634267490000|2021-10-15 03:11:30|10705|10690|10705|10690|10705|10690|10705|10690|0
1634267500000|2021-10-15 03:11:40|10708.5|10693.5|10708.5|10693.5|10708.5|10693.5|10708.5|10693.5|0
1634267510000|2021-10-15 03:11:50|10714|10689|10714|10689|10714|10689|10714|10689|0
1634267520000|2021-10-15 03:12:00|10711.3|10686.3|10697.5|10682.5|10711.3|10686.3|10697|10682|1
1634267530000|2021-10-15 03:12:10|10697.8|10682.8|10706.8|10691.8|10711.6|10691.8|10697.8|10682.8|2
1634267540000|2021-10-15 03:12:20|10712.3|10687.3|10706.8|10691.8|10712.3|10691.8|10706.8|10686.3|0
1634267550000|2021-10-15 03:12:30|10713.3|10688.3|10713.3|10688.3|10714.3|10689.3|10713.3|10688.3|1
1634267560000|2021-10-15 03:12:40|10714.3|10689.3|10712.8|10687.8|10714.3|10693.8|10708.8|10687.8|1
1634267590000|2021-10-15 03:13:10|10712.6|10687.6|10712.3|10687.3|10712.6|10687.6|10712.3|10687.3|0
1634267600000|2021-10-15 03:13:20|10712.5|10687.5|10712.8|10687.8|10712.8|10687.8|10712.5|10687.5|0
1634267610000|2021-10-15 03:13:30|10712.3|10687.3|10712.5|10687.5|10712.8|10687.8|10712.3|10687.3|0
1634267620000|2021-10-15 03:13:40|10712.8|10687.8|10712.8|10687.8|10712.8|10687.8|10712.8|10687.8|0
1634267640000|2021-10-15 03:14:00|10712.3|10687.3|10712.3|10687.3|10712.9|10687.9|10712.3|10687.3|0
1634267650000|2021-10-15 03:14:10|10712.5|10687.5|10712.8|10687.8|10713.3|10693.8|10707.8|10687.3|0
1634267680000|2021-10-15 03:14:40|10712.6|10687.6|10712.3|10687.3|10712.6|10687.6|10712.3|10687.3|0
1634267690000|2021-10-15 03:14:50|10708.8|10693.8|10712.8|10687.8|10712.8|10693.8|10708.8|10687.3|0
1634267700000|2021-10-15 03:15:00|10712.4|10687.4|10712.3|10687.3|10712.4|10687.4|10711.8|10686.8|0
1634267720000|2021-10-15 03:15:20|10712.1|10687.1|10712.3|10687.3|10712.3|10687.3|10711.8|10686.8|0
1634267800000|2021-10-15 03:16:40|10712.1|10687.1|10712.3|10687.3|10712.3|10687.3|10712.1|10687.1|0
1634267810000|2021-10-15 03:16:50|10712.8|10687.8|10707.8|10692.8|10712.8|10692.8|10707.8|10687.8|0
1634267840000|2021-10-15 03:17:20|10713.3|10688.3|10713.3|10688.3|10713.3|10688.3|10713.3|10688.3|1
1634267920000|2021-10-15 03:18:40|||||||||1
1634267960000|2021-10-15 03:19:20|10711.3|10686.3|10711.8|10686.8|10711.8|10686.8|10710.3|10685.3|4
1634267970000|2021-10-15 03:19:30|10710.3|10685.3|10710.8|10685.8|10711.3|10686.3|10710.3|10685.3|0
1634267980000|2021-10-15 03:19:40|10710.3|10685.3|10708.8|10693.8|10712.6|10693.8|10706.5|10685.3|0
1634267990000|2021-10-15 03:19:50|10710.3|10685.3|10710.8|10695.8|10710.8|10695.8|10710.3|10685.3|0
1634268000000|2021-10-15 03:20:00|10713.9|10688.9|10706.5|10691.5|10713.9|10694.3|10706.5|10685.3|0
1634268010000|2021-10-15 03:20:10|10708.8|10693.8|10713.9|10688.9|10714.9|10697.3|10707.2|10685.3|1
1634268020000|2021-10-15 03:20:20|10707.7|10692.7|10714.9|10689.9|10714.9|10692.7|10707.7|10689.9|0
1634268030000|2021-10-15 03:20:30|10710.3|10685.3|10708.5|10693.5|10710.8|10695.8|10708.5|10685.3|2
1634268040000|2021-10-15 03:20:40|10713.8|10698.8|10710.8|10695.8|10716|10698.8|10710.3|10689.4|1
1634268050000|2021-10-15 03:20:50|10714.6|10689.6|10708.7|10693.7|10717.5|10693.7|10708.7|10680|0
1634268060000|2021-10-15 03:21:00|10713.3|10698.3|10718.6|10681.1|10719.5|10698.3|10709.6|10680|2
1634268070000|2021-10-15 03:21:10|10720.2|10682.7|10718|10703|10724.7|10703|10710.4|10682.7|1
1634268080000|2021-10-15 03:21:20|10720.7|10683.2|10726.1|10711.1|10730.4|10711.1|10712.4|10683.2|3
1634268090000|2021-10-15 03:21:30|10728.3|10713.3|10730.3|10715.3|10730.3|10715.3|10728.3|10713.3|0
1634268100000|2021-10-15 03:21:40|10730.5|10715.5|10730.6|10715.6|10730.6|10715.6|10730.5|10715.5|4
1634268110000|2021-10-15 03:21:50|10730.8|10715.8|10730.8|10715.8|10730.8|10715.8|10730.8|10715.8|1
1634268120000|2021-10-15 03:22:00|10729.2|10714.2|10729|10691.5|10737.5|10714.2|10725|10687.5|2
1634268130000|2021-10-15 03:22:10|10726|10688.5|10737.1|10699.6|10739.6|10702.1|10722.1|10684.6|1
1634268140000|2021-10-15 03:22:20|10733.1|10695.6|10722.7|10697.7|10738.1|10700.6|10722.6|10685.1|0
1634268150000|2021-10-15 03:22:30|10733.8|10708.8|10723.5|10686|10740.4|10713.3|10723.5|10686|2
1634268170000|2021-10-15 03:22:50|10722.5|10685|10722.5|10685|10722.5|10685|10722.5|10685|0
1634268180000|2021-10-15 03:23:00|10727.2|10689.7|10731.3|10716.3|10736|10716.3|10727.2|10689.7|1
1634268190000|2021-10-15 03:23:10|10732.6|10717.6|10737.1|10722.1|10738.3|10722.1|10732.3|10713.3|5
1634268200000|2021-10-15 03:23:20|10736.8|10721.8|10737.8|10722.8|10737.8|10722.8|10736.8|10721.8|4
1634268210000|2021-10-15 03:23:30|10742.3|10727.3|10738.8|10723.8|10742.3|10727.3|10736.3|10721.3|6
1634268220000|2021-10-15 03:23:40|10739|10724|10739|10724|10739|10724|10739|10724|5
1634268230000|2021-10-15 03:23:50|10743.3|10728.3|10743.3|10728.3|10743.5|10728.5|10743.3|10728.3|2
1634268240000|2021-10-15 03:24:00|10743|10728|10732|10694.5|10746.6|10728|10731.9|10694.4|2
1634268250000|2021-10-15 03:24:10|10734.6|10697.1|10734.2|10696.7|10735.7|10698.2|10734.2|10696.7|1
1634268260000|2021-10-15 03:24:20|10734.7|10697.2|10735.5|10698|10735.5|10698|10734.7|10697.2|3
1634268270000|2021-10-15 03:24:30|10735.2|10697.7|10739|10701.5|10739.5|10702|10735.2|10697.7|0
1634268300000|2021-10-15 03:25:00|10739.1|10701.6|10739.1|10701.6|10739.1|10701.6|10739.1|10701.6|1
1634268310000|2021-10-15 03:25:10|10738.6|10701.1|10738.6|10701.1|10738.6|10701.1|10738.6|10701.1|0
1634268320000|2021-10-15 03:25:20|10742.5|10705|10742.5|10705|10742.5|10705|10742.5|10705|1
1634268330000|2021-10-15 03:25:30|10738.6|10701.1|10740|10702.5|10740.5|10703|10738.6|10701.1|0
1634268340000|2021-10-15 03:25:40|10739.7|10702.2|10739|10701.5|10739.7|10702.2|10739|10701.5|0
1634268360000|2021-10-15 03:26:00|10738.8|10701.3|10738.8|10701.3|10738.8|10701.3|10738.8|10701.3|0
1634268370000|2021-10-15 03:26:10|10737.8|10700.3|10737.8|10700.3|10737.8|10700.3|10737.8|10700.3|0
1634268420000|2021-10-15 03:27:00|10738.2|10700.7|10738.2|10700.7|10738.2|10700.7|10738.2|10700.7|11
1634268430000|2021-10-15 03:27:10|10732.9|10707.9|10734.9|10709.9|10739.8|10722.4|10730.9|10707.9|0
1634268440000|2021-10-15 03:27:20|10733.9|10718.9|10735.9|10710.9|10740.9|10723.9|10733.9|10710.9|0
1634268450000|2021-10-15 03:27:30|10736.5|10711.5|10736.9|10711.9|10736.9|10711.9|10736.5|10711.5|13
1634268460000|2021-10-15 03:27:40|10734|10719|10742.8|10717.8|10742.8|10724.9|10734|10717.8|1
1634268470000|2021-10-15 03:27:50|10734.7|10719.7|10742.6|10727.6|10742.6|10727.6|10734.7|10719.7|10
1634268480000|2021-10-15 03:28:00|10751.1|10713.6|10745.1|10730.1|10751.1|10730.1|10745.1|10708.3|2
1634268490000|2021-10-15 03:28:10|10744.9|10729.9|10745.3|10720.3|10745.3|10729.9|10744.5|10720.3|1
1634268500000|2021-10-15 03:28:20|10750.5|10713|10745.3|10707.8|10750.5|10713|10745.3|10707.8|5
1634268510000|2021-10-15 03:28:30|10745.6|10708.1|10745.6|10708.1|10745.6|10708.1|10745.6|10708.1|7
1634268520000|2021-10-15 03:28:40|10750.1|10735.1|10768|10743|10768|10743|10747.8|10712.6|11
1634268530000|2021-10-15 03:28:50|10768.7|10743.7|10768.7|10743.7|10768.7|10743.7|10768.7|10743.7|1
1634268540000|2021-10-15 03:29:00|10768.2|10743.2|10769.9|10754.9|10769.9|10754.9|10768.2|10743.2|1
1634268550000|2021-10-15 03:29:10|10764.6|10749.6|10763.7|10748.7|10771.1|10749.6|10763.7|10743.9|1
1634268560000|2021-10-15 03:29:20|10763.5|10748.5|10763.5|10748.5|10763.5|10748.5|10763.5|10748.5|1
1634268580000|2021-10-15 03:29:40|10763.9|10748.9|10764.5|10749.5|10764.5|10749.5|10763.9|10748.9|0
1634268600000|2021-10-15 03:30:00|10764.8|10749.8|10763.7|10748.7|10764.8|10749.8|10763.7|10748.7|4
1634268610000|2021-10-15 03:30:10|||||||||5
1634268620000|2021-10-15 03:30:20|10766.7|10751.7|10769.2|10754.2|10769.2|10754.2|10766.7|10751.7|8
1634268650000|2021-10-15 03:30:50|10769.9|10754.9|10769.9|10754.9|10769.9|10754.9|10769.7|10754.7|3
1634268660000|2021-10-15 03:31:00|10774.6|10759.6|10778|10763|10778|10763|10774.6|10759.6|0
1634268670000|2021-10-15 03:31:10|10779.3|10764.3|10779.6|10764.6|10779.6|10764.6|10779.3|10764.3|30
1634268690000|2021-10-15 03:31:30|10783.5|10768.5|10783.5|10768.5|10783.5|10768.5|10783.5|10768.5|1
1634268700000|2021-10-15 03:31:40|10785.2|10770.2|10790.3|10775.3|10790.3|10775.3|10785.2|10770.2|2
1634268710000|2021-10-15 03:31:50|10787.8|10772.8|10795.1|10780.1|10795.1|10780.1|10787.8|10772.8|1
1634268720000|2021-10-15 03:32:00|10794.3|10779.3|10781.6|10766.6|10794.3|10779.3|10781.6|10766.6|5
1634268730000|2021-10-15 03:32:10|10777.6|10762.6|10793|10778|10794.1|10778|10777.6|10762.6|4
1634268740000|2021-10-15 03:32:20|10791.5|10776.5|10791.1|10776.1|10794.7|10779.7|10788.5|10773.5|2
1634268750000|2021-10-15 03:32:30|10792.9|10777.9|10794.8|10779.8|10795.2|10780.2|10790.8|10775.8|1
1634268760000|2021-10-15 03:32:40|10792.8|10777.8|10795.3|10780.3|10795.9|10780.9|10788.3|10773.3|3
1634268770000|2021-10-15 03:32:50|10793.1|10778.1|10788.3|10773.3|10795.8|10780.8|10788.3|10773.3|2
1634268790000|2021-10-15 03:33:10|10790.2|10775.2|10791.8|10776.8|10791.8|10776.8|10790.2|10775.2|0
1634268810000|2021-10-15 03:33:30|10792.3|10777.3|10792.3|10777.3|10792.3|10777.3|10792.3|10777.3|1
1634268820000|2021-10-15 03:33:40|10792.2|10777.2|10791.8|10776.8|10792.2|10777.2|10791.8|10776.8|0
1634268840000|2021-10-15 03:34:00|10789.8|10774.8|10788.6|10773.6|10789.8|10774.8|10788.6|10773.6|1
1634268850000|2021-10-15 03:34:10|10787|10772|10784.5|10769.5|10787|10772|10784.5|10769.5|0
1634268860000|2021-10-15 03:34:20|10783|10768|10783|10768|10783|10768|10783|10768|0
1634268870000|2021-10-15 03:34:30|10782.1|10767.1|10782.1|10767.1|10782.1|10767.1|10782.1|10767.1|1
1634268900000|2021-10-15 03:35:00|10782.3|10767.3|10783.8|10768.8|10783.8|10768.8|10782.3|10767.3|1
1634268910000|2021-10-15 03:35:10|10784.3|10769.3|10793|10778|10793|10778|10783|10768|1
1634268920000|2021-10-15 03:35:20|10796.2|10781.2|10796.2|10781.2|10796.2|10781.2|10792.5|10777.5|26
1634268930000|2021-10-15 03:35:30|10798.9|10783.9|10808|10793|10808.3|10793.3|10798.9|10783.9|30
1634268940000|2021-10-15 03:35:40|10808.2|10793.2|10817.5|10792.5|10817.5|10796.7|10806.5|10791.5|12
1634268950000|2021-10-15 03:35:50|10817.8|10792.8|10815.3|10800.3|10825.3|10800.3|10815.3|10787.8|2
1634268960000|2021-10-15 03:36:00|10818.2|10803.2|10818.2|10803.2|10818.2|10803.2|10818.2|10803.2|0
1634268970000|2021-10-15 03:36:10|10818.5|10803.5|10818.4|10803.4|10818.5|10803.5|10818.4|10803.4|3
1634268990000|2021-10-15 03:36:30|10820.9|10805.9|10820.9|10805.9|10820.9|10805.9|10820.9|10805.9|0
1634269000000|2021-10-15 03:36:40|10820.2|10805.2|10820.2|10805.2|10820.2|10805.2|10820.2|10805.2|0
1634269010000|2021-10-15 03:36:50|10824.8|10809.8|10824.8|10809.8|10824.8|10809.8|10824.8|10809.8|2
1634269020000|2021-10-15 03:37:00|10824|10809|10819.2|10804.2|10831.7|10809|10819.2|10794.2|4
1634269030000|2021-10-15 03:37:10|10824.8|10809.8|10819.2|10804.2|10824.8|10809.8|10819.2|10804.2|1
1634269040000|2021-10-15 03:37:20|||||||||1
1634269050000|2021-10-15 03:37:30|10819.5|10804.5|10821.8|10806.8|10823.8|10808.8|10819.5|10804.5|0
1634269060000|2021-10-15 03:37:40|10819.2|10804.2|10818.2|10803.2|10825.1|10810.1|10818.2|10803.2|1
1634269150000|2021-10-15 03:39:10|10821.1|10796.1|10817.2|10792.2|10821.1|10796.1|10816.7|10791.7|1
1634269180000|2021-10-15 03:39:40|10818.5|10793.5|10815.1|10800.1|10818.5|10800.1|10815.1|10793.5|0
1634269190000|2021-10-15 03:39:50|10820.6|10805.6|10810|10795|10823.9|10805.6|10810|10795|0
1634269210000|2021-10-15 03:40:10|10807.5|10792.5|10807.5|10792.5|10807.5|10792.5|10807.5|10792.5|0
1634269220000|2021-10-15 03:40:20|10808.3|10793.3|10810|10795|10810|10795|10808.3|10793.3|1
1634269250000|2021-10-15 03:40:50|10807.5|10792.5|10807.5|10792.5|10807.5|10792.5|10807.5|10792.5|0
1634269270000|2021-10-15 03:41:10|10806.5|10791.5|10819.2|10794.2|10819.2|10795.9|10806|10791|8
1634269280000|2021-10-15 03:41:20|10820.6|10805.6|10824.1|10799.1|10824.1|10805.6|10820.6|10799.1|0
1634269290000|2021-10-15 03:41:30|10819.2|10794.2|10819.2|10794.2|10819.2|10794.2|10819.2|10794.2|0
1634269300000|2021-10-15 03:41:40|10818.8|10793.8|10821.1|10806.1|10821.1|10806.1|10815.6|10793.7|1
1634269310000|2021-10-15 03:41:50|10819.5|10804.5|10818.7|10793.7|10819.5|10804.5|10818.4|10793.7|1
1634269320000|2021-10-15 03:42:00|10819.2|10794.2|10819.2|10794.2|10819.2|10794.2|10819.2|10794.2|0
1634269330000|2021-10-15 03:42:10|10818.8|10793.8|10805.6|10790.6|10819.2|10794.2|10805.6|10788.6|3
1634269350000|2021-10-15 03:42:30|||||||||1
1634269360000|2021-10-15 03:42:40|10818.5|10793.5|10818.5|10793.5|10818.5|10793.5|10818.5|10793.5|1
1634269370000|2021-10-15 03:42:50|10812.8|10797.8|10813.1|10798.1|10813.1|10798.1|10812.1|10797.1|1
1634269380000|2021-10-15 03:43:00|10812.5|10797.5|10812.1|10797.1|10812.5|10797.5|10812.1|10797.1|1
1634269390000|2021-10-15 03:43:10|10811.6|10796.6|10811.6|10796.6|10811.6|10796.6|10811.6|10796.6|2
1634269400000|2021-10-15 03:43:20|10818.9|10803.9|10818.9|10803.9|10818.9|10803.9|10818.9|10803.9|2
1634269410000|2021-10-15 03:43:30|10816.4|10801.4|10812|10797|10816.4|10801.4|10812|10797|0
1634269420000|2021-10-15 03:43:40|10812.3|10797.3|10817.7|10802.7|10817.7|10802.7|10812.3|10797.3|1
1634269440000|2021-10-15 03:44:00|10812.5|10797.5|10812.5|10797.5|10812.5|10797.5|10812.5|10797.5|0
1634269550000|2021-10-15 03:45:50|10819.6|10794.6|10819.6|10794.6|10819.6|10794.6|10819.6|10794.6|5
1634269560000|2021-10-15 03:46:00|||||||||1
1634269580000|2021-10-15 03:46:20|10819.5|10794.5|10821.4|10806.4|10821.4|10806.4|10819.5|10794.5|1
1634269600000|2021-10-15 03:46:40|10820.9|10805.9|10820.9|10805.9|10820.9|10805.9|10820.9|10805.9|0
1634269620000|2021-10-15 03:47:00|||||||||2
1634269630000|2021-10-15 03:47:10|10822.1|10807.1|10822.1|10807.1|10822.1|10807.1|10822.1|10807.1|1
1634269640000|2021-10-15 03:47:20|10821.6|10806.6|10821.6|10806.6|10821.6|10806.6|10821.6|10806.6|0
1634269650000|2021-10-15 03:47:30|10821.8|10806.8|10821.6|10806.6|10821.9|10806.9|10821.6|10806.6|0
1634269660000|2021-10-15 03:47:40|10821.4|10806.4|10821.1|10806.1|10821.4|10806.4|10821.1|10806.1|0
1634269690000|2021-10-15 03:48:10|10821.4|10806.4|10821.6|10806.6|10821.6|10806.6|10821.4|10806.4|2
1634269700000|2021-10-15 03:48:20|10821.4|10806.4|10821.4|10806.4|10821.4|10806.4|10821.4|10806.4|0
1634269760000|2021-10-15 03:49:20|10820.6|10805.6|10818.9|10803.9|10820.6|10805.6|10818.9|10803.9|0
1634269780000|2021-10-15 03:49:40|10815.8|10800.8|10806|10791|10815.8|10800.8|10805.8|10790.8|1
1634269790000|2021-10-15 03:49:50|10805.7|10790.7|10805.7|10790.7|10805.7|10790.7|10805.7|10790.7|1
1634269800000|2021-10-15 03:50:00|10805|10790|10803.2|10788.2|10805|10790|10803|10788|1
1634269810000|2021-10-15 03:50:10|10805.7|10790.7|10805.7|10790.7|10805.7|10790.7|10805.7|10790.7|0
1634269830000|2021-10-15 03:50:30|10806.7|10791.7|10818.1|10793.1|10818.1|10793.1|10802.4|10787.4|2
1634269840000|2021-10-15 03:50:40|10819.1|10794.1|10818.6|10793.6|10819.1|10794.1|10818.6|10793.6|2
1634269850000|2021-10-15 03:50:50|10819|10794|10819.1|10794.1|10819.1|10794.1|10819|10794|1
1634269860000|2021-10-15 03:51:00|10818.6|10793.6|10818.6|10793.6|10818.6|10793.6|10818.6|10793.6|0
1634269870000|2021-10-15 03:51:10|10812.3|10797.3|10812.3|10797.3|10812.3|10797.3|10812.3|10797.3|0
1634269890000|2021-10-15 03:51:30|10809.3|10794.3|10809.3|10794.3|10809.3|10794.3|10809.3|10794.3|0
1634269920000|2021-10-15 03:52:00|10809.6|10794.6|10809.6|10794.6|10809.6|10794.6|10809.6|10794.6|3
1634269950000|2021-10-15 03:52:30|10804.6|10789.6|10810.1|10795.1|10810.6|10795.6|10804.6|10789.6|5
1634269990000|2021-10-15 03:53:10|10816.5|10791.5|10819.1|10794.1|10819.1|10794.1|10816.5|10791.5|0
1634270020000|2021-10-15 03:53:40|10806.6|10791.6|10814.4|10789.4|10814.4|10791.6|10806.6|10789.4|2
1634270040000|2021-10-15 03:54:00|10819.6|10794.6|10819.6|10794.6|10819.6|10794.6|10819.6|10794.6|0
1634270050000|2021-10-15 03:54:10|10820.1|10795.1|10816.1|10801.1|10820.1|10801.1|10815.6|10795.1|0
1634270150000|2021-10-15 03:55:50|10823.8|10798.8|10823.8|10798.8|10823.8|10798.8|10823.8|10798.8|2
1634270160000|2021-10-15 03:56:00|10824.3|10799.3|10824.3|10799.3|10824.3|10799.3|10824.3|10799.3|0
1634270170000|2021-10-15 03:56:10|10820|10805|10824.3|10809.3|10824.3|10809.3|10820|10805|0
1634270180000|2021-10-15 03:56:20|10820.7|10805.7|10823.8|10798.8|10823.8|10805.7|10820.7|10798.8|1
1634270190000|2021-10-15 03:56:30|10826.4|10801.4|10826.4|10801.4|10826.4|10801.4|10826.4|10801.4|0
1634270200000|2021-10-15 03:56:40|10822.5|10797.5|10816.1|10801.1|10822.5|10801.1|10816.1|10797|2
1634270220000|2021-10-15 03:57:00|10813.8|10798.8|10819|10794|10819|10798.8|10813.5|10794|1
1634270240000|2021-10-15 03:57:20|10818.8|10793.8|10820.9|10805.9|10820.9|10805.9|10818.8|10793.8|0
1634270250000|2021-10-15 03:57:30|10821.9|10796.9|10821.9|10796.9|10821.9|10796.9|10821.9|10796.9|1
1634270290000|2021-10-15 03:58:10|10818.3|10803.3|10821.9|10796.9|10821.9|10805.9|10818.3|10796.9|0
1634270300000|2021-10-15 03:58:20|10819.2|10804.2|10821.9|10796.9|10821.9|10804.2|10819.2|10796.9|1
1634270310000|2021-10-15 03:58:30|10823.4|10808.4|10823.4|10808.4|10823.4|10808.4|10821.9|10796.9|0
1634270340000|2021-10-15 03:59:00|10826|10801|10826|10801|10826|10801|10826|10801|0
1634270350000|2021-10-15 03:59:10|10819.7|10804.7|10823.4|10808.4|10823.9|10808.9|10819.7|10804.7|3
1634270360000|2021-10-15 03:59:20|10821.2|10806.2|10816.9|10801.9|10821.2|10806.2|10816.4|10801.4|0
1634270450000|2021-10-15 04:00:50|10816.4|10801.4|10816.4|10801.4|10816.4|10801.4|10816.4|10801.4|0
1634270500000|2021-10-15 04:01:40|10816.1|10801.1|10816.1|10801.1|10816.1|10801.1|10816.1|10801.1|0
1634270520000|2021-10-15 04:02:00|10815.7|10800.7|10818.9|10803.9|10818.9|10803.9|10815.6|10800.6|3
1634270530000|2021-10-15 04:02:10|10819.9|10804.9|10826.4|10811.4|10826.9|10811.9|10819.9|10804.9|5
1634270540000|2021-10-15 04:02:20|10825.1|10810.1|10826.4|10801.4|10826.4|10810.1|10825.1|10801.4|1
1634270550000|2021-10-15 04:02:30|10826.2|10801.2|10819.9|10804.9|10826.2|10807.7|10819.9|10799.9|0
1634270560000|2021-10-15 04:02:40|10828.9|10813.9|10828.9|10813.9|10828.9|10813.9|10828.9|10813.9|0
1634270600000|2021-10-15 04:03:20|10829.2|10814.2|10830.1|10815.1|10830.1|10815.1|10829.2|10814.2|1
1634270610000|2021-10-15 04:03:30|10829.4|10814.4|10829.9|10814.9|10829.9|10814.9|10829.4|10814.4|0
1634270620000|2021-10-15 04:03:40|10830.6|10815.6|10832.8|10817.8|10832.8|10817.8|10829.9|10814.9|2
1634270630000|2021-10-15 04:03:50|10831.4|10816.4|10832.6|10817.6|10832.6|10817.6|10831.4|10816.4|1
1634270640000|2021-10-15 04:04:00|10833.3|10818.3|10834.2|10819.2|10834.2|10819.2|10830.9|10815.9|11
1634270650000|2021-10-15 04:04:10|10833.4|10818.4|10834.2|10819.2|10834.2|10819.2|10833.4|10818.4|0
1634270660000|2021-10-15 04:04:20|10833.7|10818.7|10833.9|10818.9|10833.9|10818.9|10833.7|10818.7|0
1634270670000|2021-10-15 04:04:30|10834.2|10819.2|10834.2|10819.2|10834.2|10819.2|10833.7|10818.7|0
1634270680000|2021-10-15 04:04:40|10834.7|10819.7|10835.1|10820.1|10835.1|10820.1|10834.2|10819.2|13
1634270690000|2021-10-15 04:04:50|10838.6|10823.6|10838.6|10823.6|10838.6|10823.6|10838.6|10823.6|6
1634270710000|2021-10-15 04:05:10|10836.5|10821.5|10840.8|10815.8|10841|10824.5|10836.5|10815.8|2
1634270720000|2021-10-15 04:05:20|10840.5|10815.5|10833.5|10818.5|10840.5|10820.2|10833|10815.5|0
1634270730000|2021-10-15 04:05:30|10834.5|10819.5|10834.8|10819.8|10834.8|10819.8|10834.5|10819.5|1
1634270740000|2021-10-15 04:05:40|10843.4|10805.9|10835.8|10798.3|10843.4|10805.9|10835.8|10798.3|0
1634270750000|2021-10-15 04:05:50|10836.8|10799.3|10837.3|10799.8|10837.3|10799.8|10836.8|10799.3|1
1634270770000|2021-10-15 04:06:10|10837.6|10800.1|10837.6|10800.1|10837.6|10800.1|10837.6|10800.1|0
1634270820000|2021-10-15 04:07:00|10830.4|10815.4|10830.5|10815.5|10846|10823.4|10830.4|10802.6|2
1634270830000|2021-10-15 04:07:10|10840.1|10802.6|10833.4|10818.4|10840.1|10818.4|10833.4|10802.6|0
1634270840000|2021-10-15 04:07:20|10835.9|10810.9|10832.3|10817.3|10835.9|10817.3|10832.3|10810.9|0
1634270850000|2021-10-15 04:07:30|10834.9|10819.9|10834.9|10819.9|10834.9|10819.9|10834.9|10819.9|0
1634270860000|2021-10-15 04:07:40|10835.9|10810.9|10834.9|10819.9|10835.9|10819.9|10834.9|10810.9|0
1634270870000|2021-10-15 04:07:50|10838.5|10813.5|10832.3|10817.3|10838.5|10817.3|10832.3|10813.5|0
1634270880000|2021-10-15 04:08:00|10834.9|10819.9|10834.9|10819.9|10835.9|10819.9|10834.9|10810.9|0
1634270890000|2021-10-15 04:08:10|10835.9|10810.9|10839|10824|10839|10824|10835.9|10810.9|0
1634270900000|2021-10-15 04:08:20|10842.1|10817.1|10835.4|10820.4|10842.1|10822.5|10835.4|10817.1|0
1634270910000|2021-10-15 04:08:30|10838.7|10813.7|10832.1|10817.1|10838.7|10817.1|10832.1|10813.7|0
1634270920000|2021-10-15 04:08:40|10835.4|10810.4|10835.4|10820.4|10835.4|10820.4|10835.4|10810.4|0
1634270930000|2021-10-15 04:08:50|10832.5|10810.4|10836.4|10821.4|10836.4|10821.4|10832.5|10810.4|0
1634270940000|2021-10-15 04:09:00|10835.9|10810.9|10833.6|10818.6|10836.4|10821.4|10832.4|10810.9|0
1634270950000|2021-10-15 04:09:10|10832.4|10817.4|10837.4|10822.4|10837.4|10822.4|10832.4|10817.4|3
1634270960000|2021-10-15 04:09:20|10840.3|10815.3|10837.9|10822.9|10840.3|10822.9|10837.9|10815.3|0
1634270970000|2021-10-15 04:09:30|10840.8|10815.8|10842.9|10817.9|10842.9|10822.9|10837.9|10815.7|1
1634270980000|2021-10-15 04:09:40|10836.4|10811.4|10836.4|10811.4|10836.4|10811.4|10836.4|10811.4|0
1634270990000|2021-10-15 04:09:50|10836.1|10811.1|10830.4|10815.4|10836.1|10815.4|10829.9|10809.4|1
1634271000000|2021-10-15 04:10:00|10830.1|10815.1|10829.9|10814.9|10830.1|10815.1|10829.9|10814.9|0
1634271050000|2021-10-15 04:10:50|10829.4|10814.4|10828.9|10813.9|10829.4|10814.4|10828.9|10813.9|0
1634271060000|2021-10-15 04:11:00|10825.9|10810.9|10819.4|10804.4|10825.9|10810.9|10819.4|10804.4|5
1634271070000|2021-10-15 04:11:10|10818.5|10803.5|10819.9|10804.9|10819.9|10804.9|10816.9|10801.9|1
1634271080000|2021-10-15 04:11:20|10819.4|10804.4|10819.4|10804.4|10819.4|10804.4|10819.4|10804.4|0
1634271120000|2021-10-15 04:12:00|10819.9|10804.9|10819.9|10804.9|10819.9|10804.9|10819.9|10804.9|2
1634271130000|2021-10-15 04:12:10|10826.1|10811.1|10829.4|10814.4|10829.4|10814.4|10826.1|10811.1|1
1634271160000|2021-10-15 04:12:40|10831|10816|10831|10816|10831|10816|10831|10816|0
1634271240000|2021-10-15 04:14:00|10831.2|10816.2|10831.2|10816.2|10831.2|10816.2|10831.2|10816.2|0
1634271270000|2021-10-15 04:14:30|10830.2|10815.2|10830.2|10815.2|10830.2|10815.2|10830.2|10815.2|0
1634271290000|2021-10-15 04:14:50|10831.2|10816.2|10831.7|10816.7|10831.7|10816.7|10831.2|10816.2|1
1634271310000|2021-10-15 04:15:10|10831.2|10816.2|10831.2|10816.2|10831.2|10816.2|10831.2|10816.2|0
1634271320000|2021-10-15 04:15:20|10831.5|10816.5|10831.7|10816.7|10831.9|10816.9|10831.5|10816.5|3
1634271330000|2021-10-15 04:15:30|10837.9|10822.9|10832.7|10817.7|10837.9|10822.9|10832.7|10817.7|2
1634271340000|2021-10-15 04:15:40|10833.4|10818.4|10838.7|10813.7|10838.7|10818.4|10833.4|10813.7|1
1634271360000|2021-10-15 04:16:00|10835.1|10820.1|10840.3|10815.3|10840.3|10821.9|10835.1|10815.3|0
1634271370000|2021-10-15 04:16:10|10838.7|10813.7|10838.7|10813.7|10838.7|10813.7|10838.7|10813.7|0
1634271390000|2021-10-15 04:16:30|10831.7|10816.7|10841.6|10816.6|10841.6|10823.9|10831.7|10816.6|4
1634271400000|2021-10-15 04:16:40|10838.7|10813.7|10838.7|10813.7|10838.7|10813.7|10838.7|10813.7|0
1634271430000|2021-10-15 04:17:10|10836.1|10811.1|10836.1|10811.1|10836.1|10811.1|10836.1|10811.1|0
1634271440000|2021-10-15 04:17:20|10830.9|10815.9|10830.9|10815.9|10830.9|10815.9|10830.9|10815.9|5
1634271460000|2021-10-15 04:17:40|10833.2|10818.2|10833.2|10818.2|10833.2|10818.2|10833.2|10818.2|0
1634271500000|2021-10-15 04:18:20|10838.7|10813.7|10838.7|10813.7|10838.7|10813.7|10838.7|10813.7|1
1634271600000|2021-10-15 04:20:00|10837|10812|10836.9|10811.9|10837|10812|10836.7|10811.7|0
1634271610000|2021-10-15 04:20:10|10837.9|10812.9|10837.9|10812.9|10837.9|10812.9|10837.9|10812.9|0
1634271620000|2021-10-15 04:20:20|10837.4|10812.4|10837.4|10812.4|10837.4|10812.4|10837.4|10812.4|0
1634271760000|2021-10-15 04:22:40|10830.9|10815.9|10830.4|10815.4|10830.9|10815.9|10830.4|10815.4|0
1634271770000|2021-10-15 04:22:50|10829.9|10814.9|10829.9|10814.9|10829.9|10814.9|10829.9|10814.9|0
1634271800000|2021-10-15 04:23:20|10831.9|10816.9|10831.9|10816.9|10831.9|10816.9|10831.9|10816.9|0
1634271810000|2021-10-15 04:23:30|10833.5|10818.5|10833.5|10818.5|10833.5|10818.5|10833.5|10818.5|1
1634271820000|2021-10-15 04:23:40|10833.8|10818.8|10833.8|10818.8|10833.8|10818.8|10833.8|10818.8|2
1634271850000|2021-10-15 04:24:10|10833.3|10818.3|10833.3|10818.3|10833.3|10818.3|10833.3|10818.3|0
1634271870000|2021-10-15 04:24:30|10828.7|10813.7|10828.7|10813.7|10828.7|10813.7|10828.7|10813.7|7
1634271880000|2021-10-15 04:24:40|10828.4|10813.4|10819.2|10804.2|10828.4|10813.4|10819.2|10803.4|16
1634271890000|2021-10-15 04:24:50|10819.7|10804.7|10818.7|10803.7|10819.7|10804.7|10818.7|10803.7|0
1634271910000|2021-10-15 04:25:10|10818.4|10803.4|10814.2|10799.2|10818.4|10803.4|10813.7|10798.7|6
1634271920000|2021-10-15 04:25:20|10808.7|10793.7|10814.7|10799.7|10814.7|10799.7|10808.7|10793.7|3
1634271930000|2021-10-15 04:25:30|10815.4|10800.4|10815.4|10800.4|10815.4|10800.4|10815.4|10800.4|0
1634271940000|2021-10-15 04:25:40|10816.7|10801.7|10816.7|10801.7|10816.7|10801.7|10816.7|10801.7|0
1634272020000|2021-10-15 04:27:00|10816.9|10801.9|10816.9|10801.9|10816.9|10801.9|10816.9|10801.9|2
1634272040000|2021-10-15 04:27:20|10818|10803|10816.9|10801.9|10818|10803|10816.9|10801.9|0
1634272100000|2021-10-15 04:28:20|10820.3|10805.3|10820.3|10805.3|10820.3|10805.3|10820.3|10805.3|0
1634272110000|2021-10-15 04:28:30|10816.9|10801.9|10816.7|10801.7|10816.9|10801.9|10816.7|10801.7|1
1634272120000|2021-10-15 04:28:40|10816.4|10801.4|10816.4|10801.4|10816.4|10801.4|10816.4|10801.4|0
1634272130000|2021-10-15 04:28:50|10816.2|10801.2|10816.2|10801.2|10816.4|10801.4|10815.9|10800.9|0
1634272140000|2021-10-15 04:29:00|10815.9|10800.9|10816.4|10801.4|10816.4|10801.4|10815.9|10800.9|0
1634272160000|2021-10-15 04:29:20|||||||||1
1634272170000|2021-10-15 04:29:30|10815.9|10800.9|10815.9|10800.9|10815.9|10800.9|10815.9|10800.9|0
1634272200000|2021-10-15 04:30:00|10817.5|10802.5|10815.5|10800.5|10819.1|10804.1|10815.4|10800.4|1
1634272210000|2021-10-15 04:30:10|10817.1|10802.1|10819.6|10804.6|10819.6|10804.6|10816|10801|1
1634272220000|2021-10-15 04:30:20|10816.4|10801.4|10819.6|10804.6|10819.6|10804.6|10816.4|10801.4|0
1634272230000|2021-10-15 04:30:30|10821.2|10806.2|10817.4|10802.4|10821.2|10806.2|10817.4|10802.4|1
1634272240000|2021-10-15 04:30:40|10816.9|10801.9|10816.2|10801.2|10817.2|10802.2|10816.2|10801.2|1
1634272250000|2021-10-15 04:30:50|10816.4|10801.4|10816.4|10801.4|10816.4|10801.4|10816.4|10801.4|2
1634272270000|2021-10-15 04:31:10|10817.4|10802.4|10816.4|10801.4|10817.4|10802.4|10816.4|10801.4|0
1634272280000|2021-10-15 04:31:20|10815.9|10800.9|10815.4|10800.4|10815.9|10800.9|10815.4|10800.4|0
1634272290000|2021-10-15 04:31:30|10815.2|10800.2|10815.2|10800.2|10815.2|10800.2|10815.2|10800.2|1
1634272310000|2021-10-15 04:31:50|10815.5|10800.5|10816.7|10801.7|10816.9|10801.9|10815.5|10800.5|2
1634272320000|2021-10-15 04:32:00|10816.9|10801.9|10817.5|10802.5|10817.5|10802.5|10816.9|10801.9|0
1634272330000|2021-10-15 04:32:10|10817.2|10802.2|10817.5|10802.5|10817.5|10802.5|10817.2|10802.2|1
1634272380000|2021-10-15 04:33:00|10818.2|10803.2|10818.2|10803.2|10818.2|10803.2|10818.2|10803.2|0
1634272390000|2021-10-15 04:33:10|10819.2|10804.2|10820|10805|10820|10805|10819.2|10804.2|1
1634272400000|2021-10-15 04:33:20|10820.9|10805.9|10820.9|10805.9|10820.9|10805.9|10820.9|10805.9|0
1634272410000|2021-10-15 04:33:30|10821.2|10806.2|10823.7|10808.7|10823.7|10808.7|10821.2|10806.2|1
1634272420000|2021-10-15 04:33:40|10824|10809|10824|10809|10824|10809|10824|10809|0
1634272440000|2021-10-15 04:34:00|10824.7|10809.7|10825|10810|10825|10810|10824.7|10809.7|0
1634272450000|2021-10-15 04:34:10|10825.2|10810.2|10825.5|10810.5|10825.5|10810.5|10825.2|10810.2|0
1634272460000|2021-10-15 04:34:20|10827.8|10812.8|10829|10814|10829|10814|10827.8|10812.8|1
1634272470000|2021-10-15 04:34:30|10829.2|10814.2|10829.2|10814.2|10829.2|10814.2|10829.2|10814.2|0
1634272480000|2021-10-15 04:34:40|10829.9|10814.9|10830|10815|10830|10815|10829.9|10814.9|0
1634272490000|2021-10-15 04:34:50|10830.9|10815.9|10830.9|10815.9|10830.9|10815.9|10830.9|10815.9|0
1634272500000|2021-10-15 04:35:00|10831|10816|10831|10816|10831|10816|10831|10816|0
1634272510000|2021-10-15 04:35:10|10831.5|10816.5|10832.2|10817.2|10832.2|10817.2|10831.5|10816.5|0
1634272520000|2021-10-15 04:35:20|10834.7|10819.7|10834.7|10819.7|10834.7|10819.7|10834.7|10819.7|0
1634272530000|2021-10-15 04:35:30|10835.2|10820.2|10835.2|10820.2|10835.2|10820.2|10835.2|10820.2|0
1634272540000|2021-10-15 04:35:40|10835.7|10820.7|10835.8|10820.8|10835.8|10820.8|10835.7|10820.7|0
1634272550000|2021-10-15 04:35:50|10836|10821|10836|10821|10836|10821|10836|10821|0
1634272560000|2021-10-15 04:36:00|10836.2|10821.2|10836.2|10821.2|10836.2|10821.2|10836.2|10821.2|0
1634272570000|2021-10-15 04:36:10|10837.8|10822.8|10839|10824|10839|10824|10837.8|10822.8|1
1634272580000|2021-10-15 04:36:20|10838|10823|10836.5|10821.5|10838.5|10823.5|10836.5|10821.5|3
1634272590000|2021-10-15 04:36:30|10836.2|10821.2|10836|10821|10836.2|10821.2|10836|10821|1
1634272600000|2021-10-15 04:36:40|10835.5|10820.5|10835.5|10820.5|10835.5|10820.5|10835.5|10820.5|0
1634272620000|2021-10-15 04:37:00|10833.5|10818.5|10830.7|10815.7|10833.5|10818.5|10830|10815|4
1634272630000|2021-10-15 04:37:10|10831.6|10816.6|10832.6|10817.6|10832.6|10817.6|10831.6|10816.6|0
1634272640000|2021-10-15 04:37:20|||||||||1
1634272650000|2021-10-15 04:37:30|10834.2|10819.2|10834.7|10819.7|10834.7|10819.7|10834.2|10819.2|0
1634272700000|2021-10-15 04:38:20|10836.7|10821.7|10836.7|10821.7|10836.7|10821.7|10836.7|10821.7|1
1634272720000|2021-10-15 04:38:40|10838.2|10823.2|10843.7|10828.7|10843.7|10828.7|10838.2|10823.2|4
1634272730000|2021-10-15 04:38:50|||||||||2
1634272740000|2021-10-15 04:39:00|10841.8|10826.8|10841.8|10826.8|10841.8|10826.8|10841.8|10826.8|1
1634272750000|2021-10-15 04:39:10|10838.2|10823.2|10838.2|10823.2|10838.2|10823.2|10838.2|10823.2|0
1634272770000|2021-10-15 04:39:30|10838.5|10823.5|10838.5|10823.5|10838.5|10823.5|10838.5|10823.5|0
1634272780000|2021-10-15 04:39:40|10839|10824|10839|10824|10839|10824|10839|10824|2
1634272800000|2021-10-15 04:40:00|10839.5|10824.5|10839.5|10824.5|10839.5|10824.5|10839.5|10824.5|1
1634272820000|2021-10-15 04:40:20|10840.8|10825.8|10842.2|10827.2|10842.2|10827.2|10840.8|10825.8|1
1634272830000|2021-10-15 04:40:30|10841.8|10826.8|10841.8|10826.8|10841.8|10826.8|10841.8|10826.8|0
1634272840000|2021-10-15 04:40:40|10841.7|10826.7|10842.2|10827.2|10842.2|10827.2|10841.7|10826.7|0
1634272850000|2021-10-15 04:40:50|10843.2|10828.2|10843.2|10828.2|10843.2|10828.2|10843.2|10828.2|0
1634272860000|2021-10-15 04:41:00|10846.7|10831.7|10849.2|10834.2|10849.2|10834.2|10846.7|10831.7|1
1634272870000|2021-10-15 04:41:10|10849.7|10834.7|10848.5|10833.5|10849.7|10834.7|10848.5|10833.5|1
1634272880000|2021-10-15 04:41:20|10848.7|10833.7|10848.7|10833.7|10848.7|10833.7|10848.5|10833.5|0
1634272900000|2021-10-15 04:41:40|10850|10835|10852.5|10837.5|10852.5|10837.5|10850|10835|0
1634272910000|2021-10-15 04:41:50|10850.2|10835.2|10849|10834|10850.2|10835.2|10849|10834|2
1634272920000|2021-10-15 04:42:00|10849.2|10834.2|10850|10835|10850|10835|10849.2|10834.2|0
1634272930000|2021-10-15 04:42:10|10850.2|10835.2|10850.2|10835.2|10850.2|10835.2|10850.2|10835.2|0
1634272940000|2021-10-15 04:42:20|10850.5|10835.5|10852|10837|10852|10837|10850.5|10835.5|7
1634272950000|2021-10-15 04:42:30|10852.5|10837.5|10852.5|10837.5|10852.5|10837.5|10852.5|10837.5|2
1634272960000|2021-10-15 04:42:40|10852.8|10837.8|10853.2|10838.2|10853.2|10838.2|10852.8|10837.8|1
1634272980000|2021-10-15 04:43:00|10853.5|10838.5|10853.7|10838.7|10853.7|10838.7|10853.5|10838.5|27
1634272990000|2021-10-15 04:43:10|10854.2|10839.2|10854.2|10839.2|10854.2|10839.2|10854.2|10839.2|0
1634273000000|2021-10-15 04:43:20|10854.7|10839.7|10854.7|10839.7|10854.7|10839.7|10854.7|10839.7|0
1634273010000|2021-10-15 04:43:30|10854.8|10839.8|10855.5|10840.5|10855.5|10840.5|10854.8|10839.8|11
1634273020000|2021-10-15 04:43:40|10856|10841|10856.5|10841.5|10856.5|10841.5|10856|10841|4
1634273030000|2021-10-15 04:43:50|10857|10842|10857|10842|10857|10842|10857|10842|0
1634273040000|2021-10-15 04:44:00|10857.3|10842.3|10857.5|10842.5|10857.5|10842.5|10857.2|10842.2|3
1634273050000|2021-10-15 04:44:10|10857.8|10842.8|10857.8|10842.8|10857.8|10842.8|10857.8|10842.8|0
1634273060000|2021-10-15 04:44:20|10858.2|10843.2|10858.2|10843.2|10858.2|10843.2|10858.2|10843.2|3
1634273090000|2021-10-15 04:44:50|||||||||1
1634273120000|2021-10-15 04:45:20|10858.3|10843.3|10857.6|10842.6|10858.3|10843.3|10857.6|10842.6|6
1634273130000|2021-10-15 04:45:30|10857|10842|10857|10842|10857|10842|10857|10842|0
1634273180000|2021-10-15 04:46:20|10853.5|10838.5|10851.7|10836.7|10853.5|10838.5|10851.7|10836.7|3
1634273210000|2021-10-15 04:46:50|||||||||2
1634273220000|2021-10-15 04:47:00|10850.7|10835.7|10848|10833|10850.7|10835.7|10848|10833|1
1634273250000|2021-10-15 04:47:30|10846.8|10831.8|10844.5|10829.5|10846.8|10831.8|10844.5|10829.5|0
1634273280000|2021-10-15 04:48:00|10845.5|10830.5|10845.1|10830.1|10845.5|10830.5|10845.1|10830.1|1
1634273350000|2021-10-15 04:49:10|10845|10830|10844.6|10829.6|10845|10830|10844.6|10829.6|0
1634273410000|2021-10-15 04:50:10|10850|10825|10850|10825|10850|10825|10850|10825|0
1634273430000|2021-10-15 04:50:30|10850.6|10825.6|10847.5|10832.5|10850.6|10832.5|10847.5|10825.6|0
1634273510000|2021-10-15 04:51:50|10847.7|10832.7|10848|10833|10848|10833|10847.7|10832.7|0
1634273520000|2021-10-15 04:52:00|10857|10842|10857|10842|10857|10842|10857|10842|3
1634273530000|2021-10-15 04:52:10|10857.1|10842.1|10857.1|10842.1|10857.1|10842.1|10857.1|10842.1|0
1634273540000|2021-10-15 04:52:20|10857.8|10842.8|10857.8|10842.8|10857.8|10842.8|10857.8|10842.8|1
1634273550000|2021-10-15 04:52:30|10857.5|10842.5|10858|10843|10858|10843|10857.5|10842.5|1
1634273570000|2021-10-15 04:52:50|10856|10841|10857|10842|10857|10842|10856|10841|4
1634273600000|2021-10-15 04:53:20|10857.5|10842.5|10857.6|10842.6|10857.6|10842.6|10857.5|10842.5|11
1634273620000|2021-10-15 04:53:40|||||||||1
1634273630000|2021-10-15 04:53:50|10860.5|10845.5|10891.4|10853.9|10892.8|10855.3|10860.5|10845.5|35
1634273640000|2021-10-15 04:54:00|10894.3|10856.8|10892.6|10855.1|10894.3|10856.8|10892.6|10855.1|0
1634273650000|2021-10-15 04:54:10|10893.1|10855.6|10888.4|10863.4|10893.1|10863.4|10888.4|10855.6|0
1634273660000|2021-10-15 04:54:20|10887.4|10872.4|10892.9|10877.9|10892.9|10877.9|10887.4|10872.4|10
1634273670000|2021-10-15 04:54:30|10893.2|10878.2|10893.1|10878.1|10893.2|10878.2|10893.1|10878.1|1
1634273680000|2021-10-15 04:54:40|10893.7|10878.7|10893.9|10878.9|10894.1|10879.1|10893.7|10878.7|1
1634273690000|2021-10-15 04:54:50|10894.4|10879.4|10894.2|10879.2|10894.4|10879.4|10894.2|10879.2|0
1634273700000|2021-10-15 04:55:00|10900.3|10875.3|10900.3|10875.3|10902|10887|10900.3|10875.3|3
1634273710000|2021-10-15 04:55:10|10900.9|10875.9|10900.9|10875.9|10900.9|10875.9|10900.9|10875.9|0
1634273730000|2021-10-15 04:55:30|||||||||7
1634273740000|2021-10-15 04:55:40|10900.7|10875.7|10900.7|10875.7|10900.7|10875.7|10900.7|10875.7|0
1634273770000|2021-10-15 04:56:10|10896.2|10881.2|10901.4|10876.4|10901.4|10881.6|10896.2|10876.4|1
1634273780000|2021-10-15 04:56:20|10901.1|10876.1|10901.1|10876.1|10901.1|10876.1|10901.1|10876.1|2
1634273810000|2021-10-15 04:56:50|10896.2|10881.2|10896.4|10881.4|10896.4|10881.4|10896.2|10881.2|0
1634273830000|2021-10-15 04:57:10|10897.2|10882.2|10897.4|10882.4|10897.4|10882.4|10897.2|10882.2|0
1634273840000|2021-10-15 04:57:20|10897.9|10882.9|10897.9|10882.9|10897.9|10882.9|10897.9|10882.9|0
1634273850000|2021-10-15 04:57:30|10898.1|10883.1|10900.9|10885.9|10900.9|10885.9|10898.1|10883.1|1
1634273860000|2021-10-15 04:57:40|10901.4|10886.4|10901.9|10886.9|10901.9|10886.9|10901.4|10886.4|0
1634273870000|2021-10-15 04:57:50|10902.7|10887.7|10902.7|10887.7|10902.7|10887.7|10902.7|10887.7|0
1634273880000|2021-10-15 04:58:00|10902.9|10887.9|10902.9|10887.9|10902.9|10887.9|10902.9|10887.9|0
1634273890000|2021-10-15 04:58:10|10903.4|10888.4|10903.9|10888.9|10903.9|10888.9|10903.4|10888.4|0
1634273900000|2021-10-15 04:58:20|10903.7|10888.7|10904.2|10889.2|10904.2|10889.2|10903.7|10888.7|1
1634273910000|2021-10-15 04:58:30|10904.4|10889.4|10903.3|10888.3|10904.5|10889.5|10903.3|10888.3|2
1634273920000|2021-10-15 04:58:40|10903.2|10888.2|10903.2|10888.2|10903.2|10888.2|10903.2|10888.2|1
1634273940000|2021-10-15 04:59:00|10903|10888|10902.8|10887.8|10903|10888|10902.7|10887.7|1
1634273950000|2021-10-15 04:59:10|10902.3|10887.3|10901|10886|10902.3|10887.3|10901|10886|0
1634273960000|2021-10-15 04:59:20|||||||||1
1634273980000|2021-10-15 04:59:40|10900.8|10885.8|10896.2|10881.2|10900.8|10885.8|10896.2|10881.2|5
1634273990000|2021-10-15 04:59:50|10895.8|10880.8|10895.8|10880.8|10895.8|10880.8|10895.8|10880.8|0
1634274010000|2021-10-15 05:00:10|10894.8|10879.8|10894.8|10879.8|10894.8|10879.8|10894.8|10879.8|0
1634274020000|2021-10-15 05:00:20|10893.2|10878.2|10893.2|10878.2|10893.2|10878.2|10893.2|10878.2|1
1634274030000|2021-10-15 05:00:30|10892.8|10877.8|10892.8|10877.8|10892.8|10877.8|10892.8|10877.8|0
1634274060000|2021-10-15 05:01:00|10891.8|10876.8|10891.8|10876.8|10891.8|10876.8|10891.8|10876.8|0
1634274070000|2021-10-15 05:01:10|10891.7|10876.7|10891.5|10876.5|10891.7|10876.7|10891.5|10876.5|0
1634274080000|2021-10-15 05:01:20|10891.3|10876.3|10891.3|10876.3|10891.3|10876.3|10891.3|10876.3|0
1634274120000|2021-10-15 05:02:00|10884.4|10869.4|10880.3|10865.3|10884.4|10869.4|10880.3|10865.3|1
1634274130000|2021-10-15 05:02:10|10877.4|10862.4|10877.4|10862.4|10877.4|10862.4|10877.4|10862.4|0
1634274140000|2021-10-15 05:02:20|10876.4|10861.4|10877.4|10862.4|10877.4|10862.4|10876.4|10861.4|1
1634274160000|2021-10-15 05:02:40|10877.2|10862.2|10877.4|10862.4|10877.4|10862.4|10876.9|10861.9|0
1634274170000|2021-10-15 05:02:50|10877.5|10862.5|10877.9|10862.9|10877.9|10862.9|10877.5|10862.5|0
1634274180000|2021-10-15 05:03:00|10877.5|10862.5|10877.4|10852.4|10877.5|10862.5|10867.9|10852.4|8
1634274200000|2021-10-15 05:03:20|10877.7|10852.7|10878.9|10853.9|10878.9|10853.9|10877.7|10852.7|0
1634274230000|2021-10-15 05:03:50|10877.4|10862.4|10879|10864|10879|10864|10877.4|10862.4|1
1634274250000|2021-10-15 05:04:10|10878.7|10863.7|10878.7|10863.7|10878.7|10863.7|10878.7|10863.7|0
1634274260000|2021-10-15 05:04:20|10878.8|10863.8|10878.8|10863.8|10878.8|10863.8|10878.8|10863.8|0
1634274270000|2021-10-15 05:04:30|10878.7|10863.7|10878.7|10863.7|10878.7|10863.7|10878.7|10863.7|0
1634274290000|2021-10-15 05:04:50|10878.8|10863.8|10878.8|10863.8|10878.8|10863.8|10878.8|10863.8|0
1634274300000|2021-10-15 05:05:00|10879.9|10864.9|10880.4|10865.4|10880.4|10865.4|10879.9|10864.9|0
1634274320000|2021-10-15 05:05:20|10880.9|10865.9|10883.4|10868.4|10883.4|10868.4|10880.9|10865.9|2
1634274330000|2021-10-15 05:05:30|10883.7|10868.7|10883.7|10868.7|10883.7|10868.7|10883.7|10868.7|0
1634274340000|2021-10-15 05:05:40|10887.9|10872.9|10887.9|10872.9|10887.9|10872.9|10887.9|10872.9|0
1634274350000|2021-10-15 05:05:50|10886.4|10871.4|10886.4|10871.4|10886.4|10871.4|10886.4|10871.4|0
1634274390000|2021-10-15 05:06:30|||||||||1
1634274400000|2021-10-15 05:06:40|10886.9|10871.9|10887.4|10872.4|10888.7|10873.7|10886.9|10871.9|0
1634274410000|2021-10-15 05:06:50|10887.9|10872.9|10886.4|10871.4|10887.9|10872.9|10886.4|10871.4|0
1634274420000|2021-10-15 05:07:00|10884.4|10869.4|10884.9|10869.9|10884.9|10869.9|10884.4|10869.4|1
1634274430000|2021-10-15 05:07:10|10885.4|10870.4|10885.4|10870.4|10885.4|10870.4|10885.4|10870.4|0
1634274460000|2021-10-15 05:07:40|10885.5|10870.5|10886.2|10871.2|10886.4|10871.4|10885.5|10870.5|1
1634274480000|2021-10-15 05:08:00|10885.9|10870.9|10887.8|10872.8|10888|10873|10885.9|10870.9|1
1634274510000|2021-10-15 05:08:30|10885.9|10870.9|10885.4|10870.4|10885.9|10870.9|10885.4|10870.4|0
1634274530000|2021-10-15 05:08:50|||||||||1
1634274540000|2021-10-15 05:09:00|||||||||1
1634274560000|2021-10-15 05:09:20|10885.5|10870.5|10885.9|10870.9|10885.9|10870.9|10885.5|10870.5|0
1634274570000|2021-10-15 05:09:30|10885.7|10870.7|10885.7|10870.7|10885.7|10870.7|10885.7|10870.7|0
1634274580000|2021-10-15 05:09:40|10884.7|10869.7|10879.4|10864.4|10884.7|10869.7|10879.4|10864.4|2
1634274590000|2021-10-15 05:09:50|10876.2|10861.2|10876.2|10861.2|10876.2|10861.2|10876.2|10861.2|3
1634274600000|2021-10-15 05:10:00|10874.9|10859.9|10874.9|10859.9|10874.9|10859.9|10874|10859|0
1634274610000|2021-10-15 05:10:10|10875.2|10860.2|10877.9|10862.9|10877.9|10862.9|10875.2|10860.2|0
1634274620000|2021-10-15 05:10:20|10877.5|10862.5|10877|10862|10877.5|10862.5|10877|10862|2
1634274630000|2021-10-15 05:10:30|10876.8|10861.8|10876.8|10861.8|10876.8|10861.8|10876.8|10861.8|1
1634274640000|2021-10-15 05:10:40|10876.2|10861.2|10876.2|10861.2|10876.2|10861.2|10876.2|10861.2|1
1634274650000|2021-10-15 05:10:50|10876.8|10861.8|10876.5|10861.5|10876.8|10861.8|10876.5|10861.5|1
1634274660000|2021-10-15 05:11:00|10876.8|10861.8|10886.8|10861.8|10886.8|10861.8|10876.8|10858.7|0
1634274670000|2021-10-15 05:11:10|10882.4|10867.4|10883.3|10868.3|10883.3|10868.3|10882.4|10867.4|0
1634274680000|2021-10-15 05:11:20|10883.5|10868.5|10884.8|10869.8|10884.8|10869.8|10883.5|10868.5|0
1634274690000|2021-10-15 05:11:30|10885.2|10870.2|10884.8|10869.8|10885.8|10870.8|10884.8|10869.8|2
1634274700000|2021-10-15 05:11:40|10885.2|10870.2|10885.2|10870.2|10885.2|10870.2|10885.2|10870.2|0
1634274720000|2021-10-15 05:12:00|10886.5|10871.5|10886.7|10871.7|10886.7|10871.7|10886.5|10871.5|0
1634274730000|2021-10-15 05:12:10|10887.2|10872.2|10887.2|10872.2|10887.2|10872.2|10887.2|10872.2|0
1634274740000|2021-10-15 05:12:20|10887.7|10872.7|10887.7|10872.7|10887.7|10872.7|10887.7|10872.7|1
1634274760000|2021-10-15 05:12:40|10888.5|10873.5|10889.2|10874.2|10889.2|10874.2|10888.5|10873.5|0
1634274770000|2021-10-15 05:12:50|10890|10875|10890|10875|10890|10875|10890|10875|0
1634274790000|2021-10-15 05:13:10|10889.3|10874.3|10889.3|10874.3|10889.3|10874.3|10889.3|10874.3|0
1634274800000|2021-10-15 05:13:20|10890.2|10875.2|10897.1|10882.1|10897.1|10882.1|10889.5|10874.5|8
1634274810000|2021-10-15 05:13:30|10897.3|10882.3|10899.3|10884.3|10899.8|10884.8|10897.3|10882.3|4
1634274820000|2021-10-15 05:13:40|10899.1|10884.1|10900.5|10885.5|10900.5|10885.5|10899.1|10884.1|1
1634274830000|2021-10-15 05:13:50|10900.8|10885.8|10900.8|10885.8|10900.8|10885.8|10900.8|10885.8|0
1634274840000|2021-10-15 05:14:00|10900.3|10885.3|10899.8|10884.8|10900.3|10885.3|10896.6|10881.6|4
1634274850000|2021-10-15 05:14:10|10900.1|10885.1|10900.1|10885.1|10900.1|10885.1|10900.1|10885.1|0
1634274860000|2021-10-15 05:14:20|10900|10885|10899.8|10884.8|10900|10885|10899.6|10884.6|0
1634274880000|2021-10-15 05:14:40|10899.6|10884.6|10899.3|10884.3|10899.6|10884.6|10899.3|10884.3|0
1634274890000|2021-10-15 05:14:50|10899.1|10884.1|10899.1|10884.1|10899.1|10884.1|10899.1|10884.1|1
1634274900000|2021-10-15 05:15:00|||||||||2
1634274910000|2021-10-15 05:15:10|||||||||1
1634274920000|2021-10-15 05:15:20|10899.3|10884.3|10899.3|10884.3|10899.3|10884.3|10899.3|10884.3|0
1634274940000|2021-10-15 05:15:40|10899|10884|10899|10884|10899|10884|10899|10884|0
1634274970000|2021-10-15 05:16:10|10898.8|10883.8|10898.8|10883.8|10898.8|10883.8|10898.8|10883.8|1
1634274980000|2021-10-15 05:16:20|10899|10884|10899|10884|10899|10884|10899|10884|0
1634275000000|2021-10-15 05:16:40|10899.3|10884.3|10899.3|10884.3|10899.3|10884.3|10899.3|10884.3|0
1634275020000|2021-10-15 05:17:00|10899|10884|10899|10884|10899|10884|10899|10884|1
1634275030000|2021-10-15 05:17:10|10898.8|10883.8|10898.8|10883.8|10898.8|10883.8|10898.8|10883.8|2
1634275040000|2021-10-15 05:17:20|10899|10884|10899|10884|10899|10884|10899|10884|0
1634275060000|2021-10-15 05:17:40|10898.8|10883.8|10898.8|10883.8|10898.8|10883.8|10898.8|10883.8|0
1634275070000|2021-10-15 05:17:50|10898.5|10883.5|10892.2|10877.2|10898.5|10883.5|10892.2|10877.2|2
1634275080000|2021-10-15 05:18:00|10891.7|10876.7|10889.7|10874.7|10891.7|10876.7|10889.7|10874.7|0
1634275090000|2021-10-15 05:18:10|10889.3|10874.3|10889.1|10874.1|10889.3|10874.3|10889.1|10874.1|3
1634275100000|2021-10-15 05:18:20|10889.8|10874.8|10891.6|10876.6|10891.6|10876.6|10889.8|10874.8|0
1634275140000|2021-10-15 05:19:00|10891.5|10876.5|10891.1|10876.1|10891.5|10876.5|10891.1|10876.1|0
1634275160000|2021-10-15 05:19:20|10891.8|10876.8|10891.8|10876.8|10891.8|10876.8|10891.8|10876.8|0
1634275170000|2021-10-15 05:19:30|10892|10877|10892|10877|10892|10877|10892|10877|1
1634275180000|2021-10-15 05:19:40|10892.3|10877.3|10892.3|10877.3|10892.3|10877.3|10892.3|10877.3|0
1634275200000|2021-10-15 05:20:00|10892.6|10877.6|10893.1|10878.1|10893.1|10878.1|10892.6|10877.6|0
1634275220000|2021-10-15 05:20:20|10893.6|10878.6|10893.6|10878.6|10893.6|10878.6|10893.6|10878.6|1
1634275230000|2021-10-15 05:20:30|10894.1|10879.1|10896.8|10881.8|10896.8|10881.8|10894.1|10879.1|2
1634275240000|2021-10-15 05:20:40|10898|10883|10900.1|10885.1|10900.1|10885.1|10898|10883|1
1634275250000|2021-10-15 05:20:50|10903.3|10888.3|10903.8|10888.8|10903.8|10888.8|10903.3|10888.3|1
1634275270000|2021-10-15 05:21:10|10904.4|10889.4|10905.6|10890.6|10905.6|10890.6|10904.4|10889.4|2
1634275320000|2021-10-15 05:22:00|10905.1|10890.1|10905.1|10890.1|10905.1|10890.1|10905.1|10890.1|0
1634275330000|2021-10-15 05:22:10|10904.9|10889.9|10901.9|10886.9|10904.9|10889.9|10901.9|10886.9|2
1634275340000|2021-10-15 05:22:20|10901.4|10886.4|10901.6|10886.6|10901.6|10886.6|10901.4|10886.4|0
1634275370000|2021-10-15 05:22:50|10898.8|10883.8|10898.8|10883.8|10898.8|10883.8|10898.8|10883.8|1
1634275380000|2021-10-15 05:23:00|10900.5|10885.5|10900.5|10885.5|10900.5|10885.5|10900.5|10885.5|0
1634275400000|2021-10-15 05:23:20|10901|10886|10901|10886|10901|10886|10901|10886|0
1634275420000|2021-10-15 05:23:40|10901.3|10886.3|10901.3|10886.3|10901.3|10886.3|10901.3|10886.3|0
1634275460000|2021-10-15 05:24:20|10901.5|10886.5|10901.5|10886.5|10901.5|10886.5|10901.5|10886.5|0
1634275470000|2021-10-15 05:24:30|10903.1|10888.1|10903.3|10888.3|10904|10889|10903.1|10888.1|11
1634275480000|2021-10-15 05:24:40|10902.5|10887.5|10903|10888|10903|10888|10902.5|10887.5|0
1634275490000|2021-10-15 05:24:50|10903.5|10888.5|10903.5|10888.5|10903.5|10888.5|10903.5|10888.5|0
1634275510000|2021-10-15 05:25:10|10904|10889|10904.5|10889.5|10904.5|10889.5|10904|10889|0
1634275520000|2021-10-15 05:25:20|10904.8|10889.8|10905|10890|10905|10890|10904.8|10889.8|1
1634275530000|2021-10-15 05:25:30|10905.5|10890.5|10905.8|10890.8|10905.8|10890.8|10905.5|10890.5|1
1634275550000|2021-10-15 05:25:50|10906.6|10891.6|10906.6|10891.6|10906.6|10891.6|10906.6|10891.6|0
1634275570000|2021-10-15 05:26:10|10907.6|10892.6|10907.6|10892.6|10907.6|10892.6|10907.6|10892.6|0
1634275580000|2021-10-15 05:26:20|10907.9|10892.9|10907.9|10892.9|10907.9|10892.9|10907.9|10892.9|3
1634275590000|2021-10-15 05:26:30|10907.6|10892.6|10907.8|10892.8|10907.8|10892.8|10907.6|10892.6|2
1634275600000|2021-10-15 05:26:40|10908.1|10893.1|10908.1|10893.1|10908.1|10893.1|10908.1|10893.1|0
1634275620000|2021-10-15 05:27:00|10909.1|10894.1|10909.1|10894.1|10909.1|10894.1|10909.1|10894.1|2
1634275630000|2021-10-15 05:27:10|10910.1|10895.1|10910.1|10895.1|10910.1|10895.1|10910.1|10895.1|6
1634275640000|2021-10-15 05:27:20|10909.6|10894.6|10909.1|10894.1|10909.6|10894.6|10909.1|10894.1|1
1634275650000|2021-10-15 05:27:30|10908.6|10893.6|10907.8|10892.8|10908.6|10893.6|10907.8|10892.8|1
1634275660000|2021-10-15 05:27:40|10902.9|10887.9|10897|10882|10902.9|10887.9|10897|10882|5
1634275670000|2021-10-15 05:27:50|10896.6|10881.6|10891|10876|10896.6|10881.6|10891|10876|1
1634275680000|2021-10-15 05:28:00|10893.5|10878.5|10893.1|10878.1|10893.5|10878.5|10893.1|10878.1|0
1634275690000|2021-10-15 05:28:10|10892.5|10877.5|10892.5|10877.5|10892.5|10877.5|10892.5|10877.5|0
1634275710000|2021-10-15 05:28:30|10892.3|10877.3|10892.3|10877.3|10892.3|10877.3|10892.3|10877.3|0
1634275720000|2021-10-15 05:28:40|10892|10877|10894|10879|10894|10879|10892|10877|0
1634275730000|2021-10-15 05:28:50|10895|10880|10895|10880|10895|10880|10895|10880|0
1634275740000|2021-10-15 05:29:00|10895.5|10880.5|10895.5|10880.5|10895.5|10880.5|10895.5|10880.5|1
1634275760000|2021-10-15 05:29:20|10895.8|10880.8|10895.8|10880.8|10895.8|10880.8|10895.8|10880.8|5
1634275770000|2021-10-15 05:29:30|10894.8|10879.8|10895|10880|10895|10880|10894.8|10879.8|0
1634275780000|2021-10-15 05:29:40|10896|10881|10893.5|10878.5|10896|10881|10893.5|10878.5|1
1634275790000|2021-10-15 05:29:50|10894|10879|10895.8|10880.8|10895.8|10880.8|10893|10878|4
1634275800000|2021-10-15 05:30:00|10894.5|10879.5|10896.5|10881.5|10896.5|10881.5|10893|10878|10
1634275830000|2021-10-15 05:30:30|10896.3|10881.3|10896|10881|10896.3|10881.3|10896|10881|0
1634275840000|2021-10-15 05:30:40|10893.5|10878.5|10892.5|10877.5|10893.5|10878.5|10892.5|10877.5|3
1634275860000|2021-10-15 05:31:00|10893|10878|10900.5|10885.5|10904.8|10886.6|10893|10878|11
1634275870000|2021-10-15 05:31:10|10902.8|10887.8|10906.8|10891.8|10906.8|10891.8|10902.8|10887.8|5
1634275880000|2021-10-15 05:31:20|10909.3|10894.3|10915.8|10900.8|10916.2|10901.2|10909.3|10894.3|7
1634275890000|2021-10-15 05:31:30|10912.1|10897.1|10916.3|10901.3|10916.3|10901.3|10912.1|10897.1|13
1634275900000|2021-10-15 05:31:40|||||||||9
1634275910000|2021-10-15 05:31:50|10914.6|10899.6|10912.3|10897.3|10914.6|10899.6|10912.3|10897.3|7
1634275920000|2021-10-15 05:32:00|10912.1|10897.1|10911.1|10896.1|10912.1|10897.1|10911.1|10896.1|5
1634275930000|2021-10-15 05:32:10|10910.6|10895.6|10912.6|10897.6|10913.1|10898.1|10910.3|10895.3|1
1634275950000|2021-10-15 05:32:30|10912.3|10897.3|10912.3|10897.3|10912.3|10897.3|10912.3|10897.3|0
1634275980000|2021-10-15 05:33:00|10912.8|10897.8|10912.8|10897.8|10912.8|10897.8|10912.8|10897.8|5
1634275990000|2021-10-15 05:33:10|10913.3|10898.3|10921.7|10906.7|10921.7|10906.7|10913.3|10898.3|33
1634276000000|2021-10-15 05:33:20|10922.7|10907.7|10926.5|10911.5|10926.7|10911.7|10922.7|10907.7|16
1634276010000|2021-10-15 05:33:30|10926.8|10911.8|10926.7|10911.7|10926.8|10911.8|10926.7|10911.7|25
1634276020000|2021-10-15 05:33:40|10926.8|10911.8|10926.8|10911.8|10927.2|10912.2|10924.3|10909.3|4
1634276030000|2021-10-15 05:33:50|10932.5|10917.5|10939.2|10924.2|10939.2|10924.2|10932.5|10917.5|127
1634276040000|2021-10-15 05:34:00|10938.2|10923.2|10937.7|10922.7|10938.4|10923.4|10936|10921|11
1634276050000|2021-10-15 05:34:10|10937.4|10922.4|10943.4|10928.4|10943.7|10928.7|10937.4|10922.4|10
1634276060000|2021-10-15 05:34:20|10943.7|10928.7|10941.2|10926.2|10943.9|10928.9|10940.7|10925.7|8
1634276070000|2021-10-15 05:34:30|10940.9|10925.9|10940.5|10925.5|10940.9|10925.9|10940.5|10925.5|2
1634276080000|2021-10-15 05:34:40|10938|10923|10925|10910|10938|10923|10925|10910|10
1634276090000|2021-10-15 05:34:50|10925.6|10910.6|10928.7|10913.7|10930.4|10915.4|10924.8|10909.8|6
1634276100000|2021-10-15 05:35:00|10929.3|10914.3|10932.8|10907.8|10932.8|10914.3|10926.1|10907.8|1
1634276110000|2021-10-15 05:35:10|10929.5|10914.5|10932.3|10917.3|10935.8|10917.3|10929.5|10910.8|1
1634276120000|2021-10-15 05:35:20|10932.8|10917.8|10935|10920|10935|10920|10932.8|10917.8|0
1634276130000|2021-10-15 05:35:30|10934.7|10919.7|10934.3|10919.3|10934.7|10919.7|10934.3|10919.3|2
1634276140000|2021-10-15 05:35:40|10936.6|10921.6|10935.2|10920.2|10936.6|10921.6|10934.6|10919.6|3
1634276150000|2021-10-15 05:35:50|10942|10927|10943.2|10928.2|10943.2|10928.2|10942|10927|3
1634276160000|2021-10-15 05:36:00|10942.7|10927.7|10942.8|10927.8|10942.8|10927.8|10942.7|10927.7|5
1634276170000|2021-10-15 05:36:10|10942.7|10927.7|10945.2|10930.2|10949.8|10930.4|10942.7|10924.8|56
1634276180000|2021-10-15 05:36:20|10946|10931|10948.1|10933.1|10948.1|10933.1|10945.5|10930.5|4
1634276190000|2021-10-15 05:36:30|10945.7|10930.7|10950.2|10935.2|10955|10936|10945.7|10930|5
1634276200000|2021-10-15 05:36:40|10950|10935|10949.9|10934.9|10950|10935|10949.9|10934.9|0
1634276210000|2021-10-15 05:36:50|10949.7|10934.7|10953.2|10938.2|10953.2|10938.2|10949.7|10934.7|5
1634276220000|2021-10-15 05:37:00|10953.4|10938.4|10952.4|10937.4|10953.6|10938.6|10952.4|10937.4|7
1634276230000|2021-10-15 05:37:10|10952.7|10937.7|10953.9|10938.9|10953.9|10938.9|10952.7|10937.7|1
1634276240000|2021-10-15 05:37:20|10961|10946|10960.6|10945.6|10961|10946|10960.6|10945.6|4
1634276250000|2021-10-15 05:37:30|10960.3|10945.3|10960.3|10945.3|10960.3|10945.3|10960.3|10945.3|1
1634276260000|2021-10-15 05:37:40|10960.6|10945.6|10960.6|10945.6|10960.6|10945.6|10960.6|10945.6|0
1634276270000|2021-10-15 05:37:50|10961|10946|10960.6|10945.6|10961|10946|10960.6|10945.6|5
1634276280000|2021-10-15 05:38:00|10959.1|10944.1|10959.1|10944.1|10959.1|10944.1|10959.1|10944.1|0
1634276290000|2021-10-15 05:38:10|10958.8|10943.8|10958.8|10943.8|10958.8|10943.8|10958.8|10943.8|2
1634277660000|2021-10-15 06:01:00|10966.7|10951.7|10966.4|10951.4|10966.7|10951.7|10966.4|10951.4|594
1634277670000|2021-10-15 06:01:10|10966.7|10951.7|10966.5|10951.5|10966.7|10951.7|10966.5|10951.5|0
1634277680000|2021-10-15 06:01:20|10963.6|10948.6|10958.1|10943.1|10963.6|10948.6|10958.1|10943.1|3
1634277690000|2021-10-15 06:01:30|10956.8|10941.8|10958.1|10943.1|10958.3|10943.3|10956.8|10941.8|4
1634277700000|2021-10-15 06:01:40|10958.5|10943.5|10962.4|10947.4|10962.4|10947.4|10958.5|10943.5|3
1634277710000|2021-10-15 06:01:50|10962.7|10947.7|10963.7|10948.7|10965.6|10950.6|10962.7|10947.7|60
1634277720000|2021-10-15 06:02:00|10966|10951|10963.8|10948.8|10966.2|10951.2|10963.8|10948.8|1
1634277730000|2021-10-15 06:02:10|10964.1|10949.1|10965.2|10950.2|10965.2|10950.2|10963.8|10948.8|3
1634277750000|2021-10-15 06:02:30|10966.8|10951.8|10968|10953|10968|10953|10966.8|10951.8|0
1634277760000|2021-10-15 06:02:40|10968.1|10953.1|10969.5|10954.5|10969.5|10954.5|10968.1|10953.1|13
1634277770000|2021-10-15 06:02:50|10969.7|10954.7|10967.5|10952.5|10969.7|10954.7|10965.4|10950.4|6
1634277780000|2021-10-15 06:03:00|10967.1|10952.1|10965.7|10950.7|10967.1|10952.1|10965.7|10950.7|25
1634277790000|2021-10-15 06:03:10|10966.6|10951.6|10965.8|10950.8|10967.5|10952.5|10965.8|10950.8|8
1634277800000|2021-10-15 06:03:20|10966.2|10951.2|10966.2|10951.2|10966.2|10951.2|10966.2|10951.2|1
1634277810000|2021-10-15 06:03:30|10968.2|10953.2|10970.7|10955.7|10970.7|10955.7|10968|10953|10
1634277840000|2021-10-15 06:04:00|10970|10955|10970|10955|10970|10955|10970|10955|63
1634277850000|2021-10-15 06:04:10|10969.3|10954.3|10964.4|10949.4|10969.3|10954.3|10964.4|10949.4|2
1634277860000|2021-10-15 06:04:20|10964.2|10949.2|10971.5|10946.5|10971.5|10949.6|10964.2|10946.5|0
1634277870000|2021-10-15 06:04:30|10967.8|10952.8|10968|10953|10969|10954|10967.8|10952.8|10
1634277880000|2021-10-15 06:04:40|10968.2|10953.2|10968.2|10953.2|10968.2|10953.2|10968.2|10953.2|0
1634277890000|2021-10-15 06:04:50|10968.5|10953.5|10968.5|10953.5|10968.5|10953.5|10968.5|10953.5|3
1634277940000|2021-10-15 06:05:40|10969.2|10954.2|10969.5|10954.5|10969.5|10954.5|10969.2|10954.2|15
1634303190000|2021-10-15 13:06:30|10949|10911.5|10947.4|10932.4|10953.4|10932.4|10929.7|10907|2271
1634303200000|2021-10-15 13:06:40|10947.7|10932.7|10940.9|10925.9|10947.7|10932.7|10938.7|10923.7|65
1634303210000|2021-10-15 13:06:50|10943.4|10928.4|10938.3|10923.3|10951.5|10936.5|10938.1|10923.1|157
1634303220000|2021-10-15 13:07:00|10938.1|10923.1|10931.7|10916.7|10938.6|10923.6|10930.8|10915.8|68
1634303230000|2021-10-15 13:07:10|10931.9|10916.9|10928.3|10913.3|10931.9|10916.9|10926.8|10911.8|24
1634303240000|2021-10-15 13:07:20|10927.8|10912.8|10926.3|10911.3|10928|10913|10923.9|10908.9|78
1634303250000|2021-10-15 13:07:30|10926|10911|10925.6|10910.6|10927.2|10912.2|10925.2|10910.2|17
1634303260000|2021-10-15 13:07:40|10925.1|10910.1|10931.7|10916.7|10931.7|10916.7|10925.1|10910.1|14
1634303270000|2021-10-15 13:07:50|10931.1|10916.1|10916.6|10901.6|10933.7|10918.7|10916.6|10901.6|51
1634303280000|2021-10-15 13:08:00|10916.4|10901.4|10904.1|10889.1|10916.7|10901.7|10904|10889|37
1634303290000|2021-10-15 13:08:10|10903.3|10888.3|10907.1|10892.1|10908.7|10893.7|10903.3|10888.3|46
1634303300000|2021-10-15 13:08:20|10906.5|10891.5|10903.9|10888.9|10906.6|10891.6|10902.3|10887.3|27
1634303310000|2021-10-15 13:08:30|10903.6|10888.6|10898.1|10883.1|10903.6|10888.6|10898.1|10883.1|26
1634303320000|2021-10-15 13:08:40|10886.5|10871.5|10893.1|10878.1|10895.1|10880.1|10885.7|10870.7|31
1634303330000|2021-10-15 13:08:50|10892.5|10877.5|10872.1|10857.1|10895.6|10880.6|10872.1|10857.1|69
1634303340000|2021-10-15 13:09:00|10871.6|10856.6|10879.4|10864.4|10879.4|10864.4|10871.4|10856.4|43
1634303350000|2021-10-15 13:09:10|10880.1|10865.1|10865.1|10850.1|10881.3|10866.3|10840.8|10825.8|27
1634303360000|2021-10-15 13:09:20|10866.4|10851.4|10858|10843|10875.6|10860.6|10858|10839.3|58
1634303370000|2021-10-15 13:09:30|10858.7|10843.7|10841.8|10826.8|10860.5|10845.5|10837.2|10822.2|62
1634303380000|2021-10-15 13:09:40|10841.5|10826.5|10828.8|10813.8|10847.2|10832.2|10828.3|10813.3|78
1634303390000|2021-10-15 13:09:50|10831.8|10816.8|10828.1|10813.1|10835.7|10820.7|10828.1|10813.1|14
1634303400000|2021-10-15 13:10:00|10827.6|10812.6|10826.6|10811.6|10830.3|10815.3|10826.6|10811.6|32
1634303410000|2021-10-15 13:10:10|10829|10814|10831.7|10816.7|10835.1|10820.1|10827|10812|18
1634303420000|2021-10-15 13:10:20|10833.1|10818.1|10840.6|10825.6|10842.2|10827.2|10833.1|10814.4|21
1634303430000|2021-10-15 13:10:30|10841.3|10826.3|10820.2|10805.2|10864.4|10849.4|10819.6|10804.6|51
1634303440000|2021-10-15 13:10:40|10823.4|10808.4|10821.4|10806.4|10823.4|10808.4|10820.6|10805.6|33
1634303450000|2021-10-15 13:10:50|10820.1|10805.1|10852.1|10837.1|10854.1|10839.1|10820.1|10805.1|27
1634303460000|2021-10-15 13:11:00|10851.1|10836.1|10860.6|10845.6|10863.1|10848.1|10848.6|10830.1|17
1634303470000|2021-10-15 13:11:10|10862.2|10847.2|10875.6|10860.6|10877.9|10862.9|10862.2|10847.2|56
1634303480000|2021-10-15 13:11:20|10881.4|10866.4|10874.9|10859.9|10883.6|10868.6|10874.9|10859.9|36
1634303490000|2021-10-15 13:11:30|10875.5|10860.5|10866|10851|10875.5|10860.5|10866|10851|48
1634303500000|2021-10-15 13:11:40|10861.2|10846.2|10867|10852|10867.5|10852.5|10857.4|10842.4|6
1634303510000|2021-10-15 13:11:50|10868.3|10853.3|10879|10864|10879|10864|10866.8|10851.8|23
1634303520000|2021-10-15 13:12:00|10878.9|10863.9|10873|10858|10881|10866|10870|10855|26
1634303530000|2021-10-15 13:12:10|10872.2|10857.2|10872.5|10857.5|10872.5|10857.5|10871.9|10856.9|2
1634303540000|2021-10-15 13:12:20|10872|10857|10870.2|10855.2|10872|10857|10868.5|10853.5|12
1634303550000|2021-10-15 13:12:30|10869.5|10854.5|10866.7|10851.7|10869.5|10854.5|10865.5|10850.5|11
1634303560000|2021-10-15 13:12:40|10866.5|10851.5|10846.3|10831.3|10867|10852|10845.8|10830.8|53
1634303570000|2021-10-15 13:12:50|10845.8|10830.8|10851.6|10836.6|10853.1|10837.4|10843.3|10828.1|47
1634303580000|2021-10-15 13:13:00|10851.3|10836.3|10845.3|10830.3|10851.8|10836.8|10844.4|10829.4|16
1634303590000|2021-10-15 13:13:10|10843.6|10828.6|10830.1|10815.1|10843.6|10828.6|10830.1|10815.1|52
1634303600000|2021-10-15 13:13:20|10831.5|10816.5|10826.9|10811.9|10834.6|10819.6|10807.9|10792.9|116
1634303610000|2021-10-15 13:13:30|10827.1|10812.1|10825.9|10810.9|10831.2|10816.2|10825.9|10810.9|12
1634303620000|2021-10-15 13:13:40|10826|10811|10826.3|10811.3|10826.3|10811.3|10823.4|10808.4|13
1634303630000|2021-10-15 13:13:50|10826|10811|10816|10801|10826.8|10811.8|10816|10801|34
1634303640000|2021-10-15 13:14:00|10815.7|10800.7|10817.1|10802.1|10817.1|10802.1|10811.9|10796.9|6
1634303650000|2021-10-15 13:14:10|10816.5|10801.5|10831.2|10816.2|10832.3|10817.3|10816.5|10801.5|39
1634303660000|2021-10-15 13:14:20|10830.2|10815.2|10823.6|10808.6|10830.2|10815.2|10823.6|10808.6|6
1634303670000|2021-10-15 13:14:30|10821.6|10806.6|10824.3|10809.3|10827.8|10812.8|10820.3|10805.3|5
1634303680000|2021-10-15 13:14:40|10823.1|10808.1|10817.3|10802.3|10823.5|10808.5|10815.3|10800.3|8
1634303690000|2021-10-15 13:14:50|10817.6|10802.6|10831.3|10816.3|10832.8|10817.8|10816|10801|34
1634303700000|2021-10-15 13:15:00|10829|10814|10823.3|10808.3|10829|10814|10823.3|10808.3|15
1634303710000|2021-10-15 13:15:10|10822.8|10807.8|10816.7|10801.7|10822.8|10807.8|10816.7|10801.7|15
1634303720000|2021-10-15 13:15:20|10817.2|10802.2|10817.8|10802.8|10819.7|10804.7|10816|10801|2
1634303730000|2021-10-15 13:15:30|10818|10803|10821.3|10806.3|10821.3|10806.3|10814.5|10799.5|10
1634303740000|2021-10-15 13:15:40|10821.8|10806.8|10828.3|10813.3|10829.5|10814.5|10821.8|10806.8|12
1634303750000|2021-10-15 13:15:50|10828|10813|10824|10809|10828|10813|10820.8|10805.8|6
1634303760000|2021-10-15 13:16:00|10826.9|10811.9|10819.9|10804.9|10831.1|10816.1|10819.7|10804.7|28
1634303770000|2021-10-15 13:16:10|10820.2|10805.2|10838|10823|10838|10823|10819.2|10804.2|22
1634303780000|2021-10-15 13:16:20|10837.9|10822.9|10849.3|10834.3|10857.8|10842.8|10837|10822|35
1634303790000|2021-10-15 13:16:30|10848.8|10833.8|10851.2|10836.2|10851.2|10836.2|10847.7|10832.7|24
1634303800000|2021-10-15 13:16:40|10854.7|10839.7|10852.5|10837.5|10857|10842|10852.2|10837.2|20
1634303810000|2021-10-15 13:16:50|10846.8|10831.8|10830.3|10815.3|10846.8|10831.8|10830.3|10815.3|10
1634303820000|2021-10-15 13:17:00|10830.7|10815.7|10830.3|10815.3|10832.7|10817.7|10825.5|10810.5|42
1634303830000|2021-10-15 13:17:10|10830.8|10815.8|10840.1|10825.1|10842.5|10827.5|10826.2|10811.2|36
1634303840000|2021-10-15 13:17:20|10841.1|10826.1|10842.4|10827.4|10844.1|10829.1|10841.1|10826.1|5
1634303850000|2021-10-15 13:17:30|10842.1|10827.1|10840.5|10825.5|10843.7|10828.7|10840.5|10825.5|9
1634303860000|2021-10-15 13:17:40|10841.2|10826.2|10849.7|10834.7|10849.7|10834.7|10841.1|10826.1|17
1634303870000|2021-10-15 13:17:50|10850.4|10835.4|10850|10835|10850.4|10835.4|10848.5|10833.5|3
1634303880000|2021-10-15 13:18:00|10849.5|10834.5|10855|10840|10856|10841|10845.5|10830.5|14
1634303900000|2021-10-15 13:18:20|10857|10842|10860.9|10845.9|10860.9|10845.9|10857|10842|7
1634303910000|2021-10-15 13:18:30|10860.7|10845.7|10863.7|10848.7|10863.9|10848.9|10860.7|10845.7|6
1634303920000|2021-10-15 13:18:40|10864.5|10849.5|10864.4|10849.4|10864.5|10849.5|10864.4|10849.4|7
1634303930000|2021-10-15 13:18:50|10864.5|10849.5|10863.7|10848.7|10864.5|10849.5|10863.5|10848.5|4
1634303940000|2021-10-15 13:19:00|10864|10849|10876.2|10861.2|10876.4|10861.4|10864|10849|34
1634303950000|2021-10-15 13:19:10|10876.4|10861.4|10877|10862|10889.9|10874.9|10876.4|10861.4|112
1634303960000|2021-10-15 13:19:20|10878.1|10863.1|10892.7|10877.7|10895.7|10880.7|10876.5|10861.5|11
1634303970000|2021-10-15 13:19:30|10891.7|10876.7|10884.6|10869.6|10891.7|10876.7|10879.9|10864.9|19
1634303980000|2021-10-15 13:19:40|10884.9|10869.9|10888.9|10873.9|10888.9|10873.9|10884.1|10869.1|13
1634303990000|2021-10-15 13:19:50|10906.5|10869|10926.6|10901.6|10926.6|10901.6|10897.9|10868.5|45
1634304000000|2021-10-15 13:20:00|10925.9|10900.9|10909.9|10894.9|10932.3|10910.9|10903.4|10879.2|10
1634304010000|2021-10-15 13:20:10|10909.1|10894.1|10910.4|10895.4|10910.4|10895.4|10904.9|10889.9|13
1634304020000|2021-10-15 13:20:20|10909.9|10894.9|10915.1|10900.1|10915.9|10900.9|10909.9|10894.9|6
1634304030000|2021-10-15 13:20:30|10917.8|10902.8|10912.7|10897.7|10921.5|10906.5|10912.7|10897.7|16
1634304040000|2021-10-15 13:20:40|10912.4|10897.4|10912.2|10897.2|10913.1|10898.1|10908.9|10893.9|15
1634304050000|2021-10-15 13:20:50|10912.3|10897.3|10916.1|10901.1|10916.1|10901.1|10912.3|10897.3|8
1634304060000|2021-10-15 13:21:00|10918.1|10903.1|10918.1|10903.1|10921.2|10906.2|10915.7|10900.7|13
1634304070000|2021-10-15 13:21:10|10919.2|10904.2|10913.1|10898.1|10919.2|10904.2|10913.1|10898.1|6
1634304080000|2021-10-15 13:21:20|10913.4|10898.4|10908.9|10893.9|10913.4|10898.4|10908.9|10893.9|10
1634304090000|2021-10-15 13:21:30|10907.9|10892.9|10905.7|10880.7|10907.9|10892.9|10905.6|10880.7|10
1634304100000|2021-10-15 13:21:40|10900.2|10885.2|10901.5|10876.5|10904.2|10885.2|10897.7|10876.5|2
1634304110000|2021-10-15 13:21:50|10900|10875|10899.2|10874.2|10900|10882.1|10895.5|10873.9|4
1634304120000|2021-10-15 13:22:00|10899.4|10874.4|10891.9|10876.9|10899.4|10878.5|10891.7|10874.4|2
1634304130000|2021-10-15 13:22:10|10895|10880|10894.7|10879.7|10895|10880|10894.7|10879.7|3
1634304140000|2021-10-15 13:22:20|10894.9|10879.9|10890.7|10875.7|10895.2|10880.2|10890.7|10875.7|1
1634304150000|2021-10-15 13:22:30|10881|10866|10881.7|10866.7|10883.7|10868.7|10880.2|10865.2|6
1634304160000|2021-10-15 13:22:40|10880.4|10865.4|10881.4|10866.4|10881.9|10866.9|10876.9|10861.9|7
1634304170000|2021-10-15 13:22:50|10880.4|10865.4|10875.9|10860.9|10880.4|10865.4|10875.9|10860.9|4
1634304180000|2021-10-15 13:23:00|10875.5|10860.5|10875|10860|10876.7|10861.7|10874.5|10859.5|3
1634304190000|2021-10-15 13:23:10|10866|10851|10863.9|10848.9|10866.2|10851.2|10862.7|10847.7|9
1634304200000|2021-10-15 13:23:20|10864.1|10849.1|10863.9|10848.9|10864.9|10849.9|10863.7|10848.7|2
1634304210000|2021-10-15 13:23:30|10864.1|10849.1|10872.6|10857.6|10872.6|10857.6|10864.1|10849.1|10
1634304220000|2021-10-15 13:23:40|10874.9|10859.9|10876.2|10861.2|10878.2|10863.2|10874.9|10859.9|9
1634304230000|2021-10-15 13:23:50|10875.4|10860.4|10873.9|10858.9|10875.4|10860.4|10873.6|10858.6|2
1634304240000|2021-10-15 13:24:00|10870.8|10855.8|10863.2|10848.2|10870.8|10855.8|10863.2|10848.2|5
1634304250000|2021-10-15 13:24:10|10862.9|10847.9|10877.4|10862.4|10877.4|10862.4|10861.9|10846.9|21
1634304260000|2021-10-15 13:24:20|10876.7|10861.7|10877.1|10862.1|10877.4|10862.4|10876.7|10861.7|20
1634304270000|2021-10-15 13:24:30|10892.1|10867.1|10892.1|10867.1|10892.1|10867.1|10892.1|10867.1|27
1634304280000|2021-10-15 13:24:40|10892.4|10867.4|10894.6|10879.6|10894.6|10879.6|10892.4|10867.4|5
1634304290000|2021-10-15 13:24:50|10894.7|10879.7|10894.1|10879.1|10899.1|10880.8|10892.6|10874.1|5
1634304300000|2021-10-15 13:25:00|10890.6|10875.6|10889.7|10874.7|10892.7|10877.7|10886.9|10871.9|3
1634304310000|2021-10-15 13:25:10|10889.2|10874.2|10886.3|10871.3|10890.9|10874.2|10881.7|10865.9|30
1634304320000|2021-10-15 13:25:20|10887.9|10872.9|10890.7|10875.7|10893.8|10878.8|10887.9|10872.9|6
1634304330000|2021-10-15 13:25:30|10891.7|10876.7|10883.4|10868.4|10891.7|10876.7|10879.4|10864.4|8
1634304340000|2021-10-15 13:25:40|10873.9|10858.9|10885.2|10870.2|10885.2|10870.2|10873.9|10858.9|4
1634304350000|2021-10-15 13:25:50|10887.2|10872.2|10887.2|10872.2|10887.2|10872.2|10887.2|10872.2|1
1634304360000|2021-10-15 13:26:00|10887|10872|10866.8|10851.8|10887.4|10872.4|10866.8|10851.8|42
1634304370000|2021-10-15 13:26:10|10868.2|10853.2|10863.2|10848.2|10868.2|10853.2|10863.2|10848.2|1
1634304380000|2021-10-15 13:26:20|10862.9|10847.9|10867.1|10852.1|10874.6|10859.6|10862.9|10847.9|24
1634304390000|2021-10-15 13:26:30|10866.9|10851.9|10865.2|10850.2|10866.9|10851.9|10863.6|10848.6|2
1634304400000|2021-10-15 13:26:40|10865.9|10850.9|10863.4|10848.4|10865.9|10850.9|10863.4|10848.4|2
1634304410000|2021-10-15 13:26:50|10869.4|10854.4|10874.9|10859.9|10877.2|10862.2|10869.4|10854.4|10
1634304420000|2021-10-15 13:27:00|10874.6|10859.6|10868.4|10853.4|10875.1|10860.1|10867.9|10852.9|21
1634304430000|2021-10-15 13:27:10|10868.2|10853.2|10867.9|10852.9|10868.2|10853.2|10867.9|10852.9|1
1634304440000|2021-10-15 13:27:20|||||||||1
1634304450000|2021-10-15 13:27:30|10866.4|10851.4|10870.2|10855.2|10870.2|10855.2|10865.1|10850.1|3
1634304460000|2021-10-15 13:27:40|10870.9|10855.9|10867.6|10852.6|10871.4|10856.4|10867.6|10852.6|4
1634304470000|2021-10-15 13:27:50|10875.4|10860.4|10875.4|10860.4|10875.4|10860.4|10875.4|10860.4|1
1634304480000|2021-10-15 13:28:00|10879.4|10864.4|10877.4|10862.4|10880.8|10865.8|10877.4|10862.4|7
1634304490000|2021-10-15 13:28:10|10877.2|10862.2|10880.4|10855.4|10880.4|10862.2|10875.6|10855.4|1
1634304500000|2021-10-15 13:28:20|10875.9|10860.9|10868.6|10853.6|10876.9|10861.9|10866.4|10851.4|7
1634304520000|2021-10-15 13:28:40|10869.2|10854.2|10870.6|10855.6|10870.6|10855.6|10869.2|10854.2|0
1634304530000|2021-10-15 13:28:50|10869.9|10854.9|10860.1|10845.1|10869.9|10854.9|10860.1|10845.1|9
1634304540000|2021-10-15 13:29:00|10858.6|10843.6|10859.1|10844.1|10859.1|10844.1|10858.6|10843.6|4
1634304550000|2021-10-15 13:29:10|10858.7|10843.7|10855.6|10840.6|10858.7|10843.7|10852.9|10837.9|5
1634304560000|2021-10-15 13:29:20|10858.1|10843.1|10860.2|10845.2|10860.2|10845.2|10858.1|10843.1|3
1634304570000|2021-10-15 13:29:30|10859.6|10844.6|10851.9|10836.9|10861.1|10846.1|10851.9|10836.9|4
1634304580000|2021-10-15 13:29:40|10853.6|10838.6|10853.6|10838.6|10853.6|10838.6|10853.6|10838.6|0
1634304590000|2021-10-15 13:29:50|10853.2|10838.2|10849.2|10834.2|10853.2|10838.2|10847.7|10832.7|5
1634304600000|2021-10-15 13:30:00|10844.9|10829.9|10824.1|10809.1|10844.9|10829.9|10824.1|10809.1|42
1634304610000|2021-10-15 13:30:10|10823.7|10808.7|10820.7|10805.7|10825|10808.7|10818.5|10798.4|23
1634304620000|2021-10-15 13:30:20|10820.9|10805.9|10818.2|10803.2|10820.9|10805.9|10818.2|10803.2|5
1634304630000|2021-10-15 13:30:30|10817.2|10802.2|10817.4|10802.4|10817.6|10802.6|10817.2|10802.2|5
1634304640000|2021-10-15 13:30:40|10816.5|10801.5|10813.9|10798.9|10817.4|10802.4|10813.9|10798.9|8
1634304650000|2021-10-15 13:30:50|10815.4|10800.4|10824|10809|10824.5|10809.5|10815.4|10800.4|25
1634304660000|2021-10-15 13:31:00|10823.2|10808.2|10830.2|10815.2|10830.2|10815.2|10820.4|10805.4|24
1634304670000|2021-10-15 13:31:10|10830|10815|10827.1|10812.1|10834.7|10819.7|10826.1|10811.1|18
1634304680000|2021-10-15 13:31:20|10828|10813|10847.1|10832.1|10847.1|10832.1|10828|10813|15
1634304690000|2021-10-15 13:31:30|10847.4|10832.4|10847.2|10832.2|10847.4|10832.4|10847.2|10832.2|0
1634304700000|2021-10-15 13:31:40|10853.8|10838.8|10857|10842|10858.5|10843.5|10853.5|10838.5|30
1634304710000|2021-10-15 13:31:50|10857.7|10842.7|10856.7|10841.7|10858|10843|10856.7|10841.7|10
1634304720000|2021-10-15 13:32:00|10856.8|10841.8|10858.8|10843.8|10860.2|10845.2|10855.6|10840.6|10
1634304730000|2021-10-15 13:32:10|10858.6|10843.6|10867.8|10852.8|10869.3|10854.3|10858.6|10843.6|40
1634304740000|2021-10-15 13:32:20|10866.3|10851.3|10868|10853|10868|10853|10866.3|10851.3|5
1634304750000|2021-10-15 13:32:30|10868.3|10853.3|10861.9|10846.9|10868.3|10853.3|10861.9|10846.9|6
1634304760000|2021-10-15 13:32:40|10860|10845|10860|10845|10860|10845|10860|10845|0
1634304770000|2021-10-15 13:32:50|10859|10844|10859|10844|10859|10844|10859|10844|1
1634304780000|2021-10-15 13:33:00|10858.6|10843.6|10852.9|10837.9|10858.6|10843.6|10852.9|10837.9|11
1634304790000|2021-10-15 13:33:10|10853.3|10838.3|10855|10840|10855|10840|10853.3|10838.3|24
1634304800000|2021-10-15 13:33:20|10855.6|10840.6|10854|10839|10855.6|10840.6|10854|10839|7
1634304810000|2021-10-15 13:33:30|10854.3|10839.3|10855.5|10840.5|10856.4|10841.4|10854.3|10839.3|3
1634304820000|2021-10-15 13:33:40|10854.6|10839.6|10854.6|10839.6|10854.6|10839.6|10844.5|10829.5|17
1634304830000|2021-10-15 13:33:50|10854|10839|10852.8|10837.8|10854|10839|10852.8|10837.8|2
1634304840000|2021-10-15 13:34:00|10853.5|10838.5|10853.5|10838.5|10853.5|10838.5|10853.5|10838.5|0
1634304850000|2021-10-15 13:34:10|10853.1|10838.1|10840.3|10825.3|10853.1|10838.1|10840.1|10825.1|6
1634304860000|2021-10-15 13:34:20|10840.1|10825.1|10858.9|10843.9|10861.9|10846.9|10839.9|10824.9|21
1634304870000|2021-10-15 13:34:30|10858.6|10843.6|10871.1|10856.1|10871.1|10856.1|10858.6|10843.6|28
1634304880000|2021-10-15 13:34:40|10870.8|10855.8|10861.3|10846.3|10870.8|10855.8|10861.3|10846.3|24
1634304890000|2021-10-15 13:34:50|10862.8|10847.8|10855.8|10840.8|10864.8|10849.8|10855.8|10840.8|1
1634304900000|2021-10-15 13:35:00|10858.2|10843.2|10866.4|10851.4|10866.4|10851.4|10858.2|10843.2|13
1634304910000|2021-10-15 13:35:10|10868.1|10853.1|10872.8|10857.8|10872.8|10857.8|10868.1|10853.1|18
1634304920000|2021-10-15 13:35:20|10873.4|10858.4|10873.8|10858.8|10873.8|10858.8|10873.4|10858.4|6
1634304930000|2021-10-15 13:35:30|10873.9|10858.9|10884.8|10869.8|10886.8|10871.8|10873.9|10858.9|26
1634304940000|2021-10-15 13:35:40|10884.9|10869.9|10885.9|10870.9|10885.9|10870.9|10884.9|10869.9|2
1634304950000|2021-10-15 13:35:50|10894.1|10879.1|10896.1|10881.1|10896.3|10881.3|10894.1|10879.1|9
1634304960000|2021-10-15 13:36:00|10896.8|10881.8|10900.9|10885.9|10900.9|10885.9|10895.4|10880.4|11
1634304970000|2021-10-15 13:36:10|10900.8|10885.8|10911.5|10896.5|10919.5|10904.5|10900.2|10885.2|25
1634304980000|2021-10-15 13:36:20|10909.9|10894.9|10906|10891|10909.9|10894.9|10906|10891|13
1634304990000|2021-10-15 13:36:30|10905.9|10890.9|10908.2|10893.2|10908.2|10893.2|10905.9|10890.9|19
1634305000000|2021-10-15 13:36:40|10907.9|10892.9|10910.7|10895.7|10910.7|10895.7|10907.9|10892.9|7
1634305010000|2021-10-15 13:36:50|10911.4|10896.4|10911.1|10896.1|10913.4|10898.4|10911.1|10896.1|2
1634305020000|2021-10-15 13:37:00|10910.4|10895.4|10908|10893|10910.9|10895.9|10908|10893|20
1634305030000|2021-10-15 13:37:10|10907|10892|10899.9|10884.9|10907|10892|10899.1|10884.1|1
1634305040000|2021-10-15 13:37:20|10898.2|10883.2|10897.9|10882.9|10898.2|10883.2|10894.6|10879.6|2
1634305050000|2021-10-15 13:37:30|10896.3|10881.3|10897.3|10882.3|10897.3|10882.3|10896.3|10881.3|0
1634305060000|2021-10-15 13:37:40|10896.9|10881.9|10895.8|10880.8|10896.9|10881.9|10895.8|10880.8|2
1634305070000|2021-10-15 13:37:50|10892.8|10877.8|10892.4|10877.4|10892.8|10877.8|10892.4|10877.4|1
1634305080000|2021-10-15 13:38:00|10892.8|10877.8|10891.6|10876.6|10893.4|10878.4|10888.6|10873.6|6
1634305090000|2021-10-15 13:38:10|10891.4|10876.4|10891.4|10876.4|10891.4|10876.4|10891.4|10876.4|0
1634305100000|2021-10-15 13:38:20|10891.8|10876.8|10898.3|10883.3|10900.2|10885.2|10891.8|10876.8|6
1634305110000|2021-10-15 13:38:30|10897.9|10882.9|10896.1|10881.1|10899.1|10884.1|10896.1|10881.1|2
1634305120000|2021-10-15 13:38:40|10896.3|10881.3|10879.1|10864.1|10896.3|10881.3|10879.1|10859.8|16
1634305130000|2021-10-15 13:38:50|10878.8|10863.8|10883.3|10868.3|10883.3|10868.3|10878.8|10863.8|2
1634305150000|2021-10-15 13:39:10|10883.9|10868.9|10885.9|10870.9|10886.6|10871.6|10883.9|10868.9|4
1634305160000|2021-10-15 13:39:20|10884.6|10869.6|10881.4|10866.4|10884.6|10869.6|10881.4|10866.4|1
1634305170000|2021-10-15 13:39:30|10879.8|10864.8|10881.3|10866.3|10881.3|10866.3|10879.8|10864.8|0
1634305190000|2021-10-15 13:39:50|10880.6|10865.6|10880.1|10865.1|10880.6|10865.6|10880.1|10865.1|4
1634305200000|2021-10-15 13:40:00|10880.8|10865.8|10874.1|10859.1|10882.1|10867.1|10872.6|10856.9|7
1634305210000|2021-10-15 13:40:10|||||||||1
1634305230000|2021-10-15 13:40:30|10873.6|10858.6|10873.1|10858.1|10873.6|10858.6|10872.4|10857.4|3
1634305240000|2021-10-15 13:40:40|10872.9|10857.9|10867.8|10852.8|10872.9|10857.9|10867.8|10852.8|7
1634305250000|2021-10-15 13:40:50|10868.7|10853.7|10879.1|10864.1|10883.4|10864.1|10865.9|10850.9|17
1634305260000|2021-10-15 13:41:00|10882.4|10867.4|10881.8|10866.8|10882.4|10867.4|10881.8|10866.8|5
1634305270000|2021-10-15 13:41:10|10882.4|10867.4|10883.9|10868.9|10884.3|10869.3|10882.4|10867.4|5
1634305280000|2021-10-15 13:41:20|10884.3|10869.3|10884.1|10869.1|10885.9|10870.9|10883.6|10868.6|5
1634305290000|2021-10-15 13:41:30|||||||||1
1634305300000|2021-10-15 13:41:40|10882.3|10867.3|10882.3|10867.3|10882.3|10867.3|10882.3|10867.3|4
1634305320000|2021-10-15 13:42:00|10881.9|10866.9|10875.1|10860.1|10881.9|10866.9|10875.1|10860.1|3
1634305330000|2021-10-15 13:42:10|10875.7|10860.7|10883.8|10868.8|10883.9|10868.9|10875.7|10860.7|18
1634305340000|2021-10-15 13:42:20|10883.3|10868.3|10884.8|10869.8|10884.9|10869.9|10883.3|10868.3|0
1634305350000|2021-10-15 13:42:30|10893.6|10878.6|10889.8|10874.8|10893.6|10878.6|10889.8|10874.8|3
1634305360000|2021-10-15 13:42:40|10891.8|10876.8|10892.4|10877.4|10892.4|10877.4|10891.8|10876.8|4
1634305370000|2021-10-15 13:42:50|10892.9|10877.9|10900.6|10885.6|10900.6|10885.6|10892.9|10877.9|1
1634305380000|2021-10-15 13:43:00|10900.9|10885.9|10908.7|10893.7|10908.7|10893.7|10900.9|10885.9|12
1634305390000|2021-10-15 13:43:10|10908.2|10893.2|10908.2|10893.2|10908.6|10893.6|10907.2|10892.2|4
1634305400000|2021-10-15 13:43:20|10908.1|10893.1|10907.1|10892.1|10908.1|10893.1|10907.1|10892.1|4
1634305410000|2021-10-15 13:43:30|10900.6|10885.6|10902.4|10887.4|10904.7|10889.7|10899.7|10884.7|8
1634305420000|2021-10-15 13:43:40|10900.3|10885.3|10900.8|10885.8|10900.8|10885.8|10900.3|10885.3|2
1634305430000|2021-10-15 13:43:50|10900.4|10885.4|10895.6|10880.6|10900.4|10885.4|10895.6|10880.6|13
1634305440000|2021-10-15 13:44:00|10895.8|10880.8|10901.6|10886.6|10901.6|10886.6|10895.6|10880.6|7
1634305450000|2021-10-15 13:44:10|10902.3|10887.3|10902.9|10887.9|10903.8|10888.8|10902.3|10887.3|9
1634305460000|2021-10-15 13:44:20|10903.6|10888.6|10905.8|10890.8|10906.1|10891.1|10903.6|10888.6|5
1634305470000|2021-10-15 13:44:30|10906.4|10891.4|10903.3|10888.3|10907.8|10892.8|10903.3|10888.3|9
1634305480000|2021-10-15 13:44:40|10901.9|10886.9|10897.9|10882.9|10902.6|10887.6|10897.9|10882.9|10
1634305490000|2021-10-15 13:44:50|10897.6|10882.6|10896|10881|10901|10886|10896|10881|8
1634305500000|2021-10-15 13:45:00|10897|10882|10898.3|10883.3|10900.5|10885.5|10897|10882|2
1634305510000|2021-10-15 13:45:10|10898.6|10883.6|10894.4|10879.4|10898.6|10883.6|10894.4|10879.4|11
1634305520000|2021-10-15 13:45:20|10894.6|10879.6|10894.6|10879.6|10895.1|10880.1|10889.3|10874.3|14
1634305530000|2021-10-15 13:45:30|10896.3|10881.3|10898.3|10883.3|10898.3|10883.3|10896.3|10881.3|16
1634305540000|2021-10-15 13:45:40|10899.5|10884.5|10902.3|10887.3|10903.5|10888.5|10899.5|10884.5|20
1634305550000|2021-10-15 13:45:50|10902.1|10887.1|10902|10887|10902.1|10887.1|10902|10887|1
1634305560000|2021-10-15 13:46:00|10902.7|10887.7|10903.8|10888.8|10904.1|10889.1|10902.7|10887.7|3
1634305570000|2021-10-15 13:46:10|10904.1|10889.1|10900.8|10885.8|10904.1|10889.1|10900.8|10885.8|1
1634305580000|2021-10-15 13:46:20|10901.8|10886.8|10902.6|10887.6|10902.6|10887.6|10901.8|10886.8|1
1634305590000|2021-10-15 13:46:30|10903.5|10888.5|10903|10888|10903.5|10888.5|10903|10888|1
1634305600000|2021-10-15 13:46:40|10902.8|10887.8|10902.3|10887.3|10903.3|10888.3|10901.5|10886.5|3
1634305610000|2021-10-15 13:46:50|10902|10887|10898.3|10883.3|10902|10887|10898.3|10883.3|3
1634305620000|2021-10-15 13:47:00|10900|10885|10898.5|10883.5|10901|10886|10898.1|10883.1|10
1634305630000|2021-10-15 13:47:10|10898.8|10883.8|10892.8|10877.8|10899.5|10884.5|10892.8|10877.8|13
1634305640000|2021-10-15 13:47:20|10892.6|10877.6|10892.6|10877.6|10892.6|10877.6|10892.6|10877.6|0
1634305650000|2021-10-15 13:47:30|10891|10876|10884|10869|10891|10876|10883.6|10868.6|3
1634305660000|2021-10-15 13:47:40|10883.3|10868.3|10884|10869|10884|10869|10883.3|10868.3|2
1634305670000|2021-10-15 13:47:50|10883.8|10868.8|10882.3|10867.3|10883.8|10868.8|10882.3|10867.3|1
1634305680000|2021-10-15 13:48:00|10881.9|10866.9|10875.8|10860.8|10881.9|10866.9|10875.8|10860.8|7
1634305690000|2021-10-15 13:48:10|10875.3|10860.3|10862.8|10847.8|10875.3|10860.3|10862.8|10847.8|18
1634305700000|2021-10-15 13:48:20|10862.1|10847.1|10861|10846|10862.1|10847.1|10861|10846|26
1634305710000|2021-10-15 13:48:30|10863.3|10848.3|10863.3|10848.3|10863.3|10848.3|10863.3|10848.3|12
1634305720000|2021-10-15 13:48:40|10866.3|10851.3|10874.1|10859.1|10874.1|10859.1|10866.3|10851.3|10
1634305730000|2021-10-15 13:48:50|10884.3|10869.3|10875|10860|10884.3|10869.3|10875|10860|32
1634305740000|2021-10-15 13:49:00|10876.3|10861.3|10874.9|10859.9|10876.3|10861.3|10874.9|10859.9|1
1634305750000|2021-10-15 13:49:10|10875.4|10860.4|10872.5|10857.5|10877.6|10862.6|10872.1|10857.1|22
1634305760000|2021-10-15 13:49:20|10873.3|10858.3|10884.8|10869.8|10885.3|10870.3|10872.9|10857.9|12
1634305770000|2021-10-15 13:49:30|10884.9|10869.9|10880.4|10865.4|10885.3|10870.3|10880.4|10865.4|5
1634305780000|2021-10-15 13:49:40|10879.3|10864.3|10877.8|10862.8|10879.3|10864.3|10877.8|10862.8|1
1634305790000|2021-10-15 13:49:50|10877.4|10862.4|10876.1|10861.1|10877.4|10862.4|10876.1|10861.1|0
1634305800000|2021-10-15 13:50:00|10874.5|10859.5|10863.5|10848.5|10874.5|10859.5|10863.1|10848.1|15
1634305810000|2021-10-15 13:50:10|10863.3|10848.3|10864.1|10849.1|10864.3|10849.3|10863.3|10848.3|4
1634305820000|2021-10-15 13:50:20|10864.8|10849.8|10865.4|10850.4|10865.4|10850.4|10863.3|10848.3|8
1634305830000|2021-10-15 13:50:30|10865.3|10850.3|10865.3|10850.3|10865.4|10850.4|10865.3|10850.3|1
1634305840000|2021-10-15 13:50:40|||||||||1
1634305850000|2021-10-15 13:50:50|10865.1|10850.1|10865.3|10850.3|10865.3|10850.3|10865.1|10850.1|2
1634305860000|2021-10-15 13:51:00|10865.6|10850.6|10873.3|10858.3|10873.3|10858.3|10865.6|10850.6|3
1634305870000|2021-10-15 13:51:10|10873.9|10858.9|10869.9|10854.9|10878.3|10863.3|10868.6|10853.6|55
1634305880000|2021-10-15 13:51:20|10870.4|10855.4|10862.8|10847.8|10871.4|10856.4|10862.3|10847.3|13
1634305890000|2021-10-15 13:51:30|10862.9|10847.9|10863.4|10848.4|10863.4|10848.4|10862.4|10847.4|3
1634305900000|2021-10-15 13:51:40|10860.8|10845.8|10857.8|10842.8|10860.8|10845.8|10857.8|10842.8|6
1634305910000|2021-10-15 13:51:50|10858.1|10843.1|10860.8|10845.8|10860.8|10845.8|10858.1|10843.1|2
1634305920000|2021-10-15 13:52:00|10861.1|10846.1|10867.3|10852.3|10867.4|10852.4|10860.8|10845.8|6
1634305930000|2021-10-15 13:52:10|10866.9|10851.9|10866.9|10851.9|10866.9|10851.9|10866.9|10851.9|0
1634305940000|2021-10-15 13:52:20|10863.9|10848.9|10862.9|10847.9|10868.1|10853.1|10861.5|10846.5|2
1634305950000|2021-10-15 13:52:30|10863.5|10848.5|10859|10844|10871.1|10856.1|10858.4|10843.4|66
1634305960000|2021-10-15 13:52:40|10857.4|10842.4|10858.3|10843.3|10858.3|10843.3|10857.1|10842.1|5
1634305970000|2021-10-15 13:52:50|10857.9|10842.9|10852.1|10837.1|10857.9|10842.9|10851.8|10836.8|4
1634305980000|2021-10-15 13:53:00|10852.3|10837.3|10853.1|10838.1|10853.1|10838.1|10849.6|10834.6|8
1634305990000|2021-10-15 13:53:10|10853.4|10838.4|10853|10838|10854.8|10839.8|10853|10838|3
1634306000000|2021-10-15 13:53:20|10852.9|10837.9|10841.4|10826.4|10852.9|10837.9|10841.4|10826.4|19
1634306010000|2021-10-15 13:53:30|10841.9|10826.9|10842.6|10827.6|10842.6|10827.6|10841.9|10826.9|1
1634306020000|2021-10-15 13:53:40|10843.9|10828.9|10842.9|10827.9|10843.9|10828.9|10842.9|10827.9|10
1634306030000|2021-10-15 13:53:50|10844.6|10829.6|10843.8|10828.8|10844.6|10829.6|10843.8|10828.8|22
1634306040000|2021-10-15 13:54:00|10845.1|10830.1|10848.5|10833.5|10848.5|10833.5|10845.1|10830.1|8
1634306050000|2021-10-15 13:54:10|10847.6|10832.6|10846.6|10831.6|10847.6|10832.6|10846.6|10831.6|9
1634306060000|2021-10-15 13:54:20|10847.3|10832.3|10850.3|10835.3|10850.8|10835.8|10847.3|10832.3|3
1634306080000|2021-10-15 13:54:40|10850.5|10835.5|10850.5|10835.5|10850.5|10835.5|10850.5|10835.5|0
1634306090000|2021-10-15 13:54:50|10851.6|10836.6|10850|10835|10851.6|10836.6|10849.4|10834.4|7
1634306100000|2021-10-15 13:55:00|10850.1|10835.1|10849.3|10834.3|10850.6|10835.6|10849.1|10834.1|4
1634306110000|2021-10-15 13:55:10|10849.1|10834.1|10846.9|10831.9|10849.1|10834.1|10845.8|10830.8|5
1634306120000|2021-10-15 13:55:20|10847.1|10832.1|10851.3|10836.3|10851.3|10836.3|10847.1|10832.1|12
1634306130000|2021-10-15 13:55:30|10851.6|10836.6|10855.1|10840.1|10855.1|10840.1|10851.6|10836.6|6
1634306140000|2021-10-15 13:55:40|10855.3|10840.3|10855.9|10840.9|10855.9|10840.9|10855.3|10840.3|4
1634306150000|2021-10-15 13:55:50|10856.6|10841.6|10862.3|10847.3|10862.3|10847.3|10856.6|10841.6|3
1634306160000|2021-10-15 13:56:00|10862.6|10847.6|10868.8|10853.8|10868.8|10853.8|10862.3|10847.3|9
1634306170000|2021-10-15 13:56:10|10869.1|10854.1|10869.6|10854.6|10874.8|10859.8|10869.1|10854.1|12
1634306180000|2021-10-15 13:56:20|||||||||5
1634306190000|2021-10-15 13:56:30|10870.3|10855.3|10870.3|10855.3|10872|10857|10869.8|10854.8|3
1634306200000|2021-10-15 13:56:40|10870.5|10855.5|10870.5|10855.5|10870.5|10855.5|10870.5|10855.5|1
1634306210000|2021-10-15 13:56:50|10870.6|10855.6|10870.6|10855.6|10870.6|10855.6|10870.6|10855.6|0
1634306220000|2021-10-15 13:57:00|10871.7|10856.7|10875.6|10860.6|10875.6|10860.6|10871.7|10856.7|1
1634306230000|2021-10-15 13:57:10|10877.6|10862.6|10871.7|10856.7|10881.6|10866.6|10871.7|10856.7|8
1634306250000|2021-10-15 13:57:30|10878|10863|10878.6|10863.6|10878.6|10863.6|10878|10863|1
1634306260000|2021-10-15 13:57:40|10879|10864|10872.2|10857.2|10879|10864|10866.4|10851.4|2
1634306270000|2021-10-15 13:57:50|10870.3|10855.3|10864.5|10849.5|10870.3|10855.3|10864.5|10849.5|24
1634306280000|2021-10-15 13:58:00|10865|10850|10863.8|10848.8|10865|10850|10862.7|10847.7|2
1634306290000|2021-10-15 13:58:10|10860.8|10845.8|10852.2|10837.2|10860.8|10845.8|10850.8|10835.8|14
1634306300000|2021-10-15 13:58:20|10853.7|10838.7|10852.1|10837.1|10860.1|10842.2|10852.1|10835.1|41
1634306310000|2021-10-15 13:58:30|10851.4|10836.4|10851.3|10836.3|10851.6|10836.6|10851.3|10836.3|1
1634306320000|2021-10-15 13:58:40|10850.9|10835.9|10850.9|10835.9|10850.9|10835.9|10850.9|10835.9|0
1634306330000|2021-10-15 13:58:50|10850.8|10835.8|10851.1|10836.1|10851.1|10836.1|10850.8|10835.8|2
1634306340000|2021-10-15 13:59:00|10851.6|10836.6|10856.8|10841.8|10862|10841.8|10851.6|10836.6|4
1634306350000|2021-10-15 13:59:10|10866.6|10841.6|10865.8|10850.8|10866.6|10850.8|10862.1|10841.6|0
1634306360000|2021-10-15 13:59:20|10866.1|10851.1|10870.6|10855.6|10870.6|10855.6|10866.1|10851.1|1
1634306370000|2021-10-15 13:59:30|10870.3|10855.3|10872.5|10857.5|10873|10858|10870.3|10855.3|2
1634306380000|2021-10-15 13:59:40|10871.8|10856.8|10873|10858|10873|10858|10871.8|10856.8|2
1634306390000|2021-10-15 13:59:50|10872|10857|10872|10857|10872|10857|10872|10857|1
1634306400000|2021-10-15 14:00:00|10871.8|10856.8|10879.8|10842.3|10879.8|10856.8|10868.2|10842.2|20
1634306410000|2021-10-15 14:00:10|10879.7|10842.2|10879.2|10841.7|10879.8|10842.3|10879.2|10841.7|3
1634306420000|2021-10-15 14:00:20|10879|10841.5|10869.9|10854.9|10879.2|10855.3|10869.3|10841.5|1
1634306430000|2021-10-15 14:00:30|10868.3|10853.3|10851.5|10836.5|10868.3|10853.3|10851.5|10836.5|6
1634306440000|2021-10-15 14:00:40|10851|10836|10849.1|10834.1|10851|10836|10849.1|10834.1|0
1634306450000|2021-10-15 14:00:50|10848.5|10833.5|10833.3|10818.3|10848.5|10833.5|10830.4|10815.4|12
1634306460000|2021-10-15 14:01:00|10832.8|10817.8|10838|10823|10838|10823|10832.3|10817.3|7
1634306470000|2021-10-15 14:01:10|10835.8|10820.8|10838.5|10823.5|10838.8|10823.8|10835.8|10820.8|2
1634306480000|2021-10-15 14:01:20|10838.8|10823.8|10829.8|10814.8|10838.8|10823.8|10829.8|10814.8|18
1634306490000|2021-10-15 14:01:30|10829.5|10814.5|10828.7|10813.7|10830|10815|10828.7|10813.7|2
1634306500000|2021-10-15 14:01:40|10829|10814|10830.6|10815.6|10831.3|10816.3|10827|10812|10
1634306510000|2021-10-15 14:01:50|10830.8|10815.8|10829.5|10814.5|10831.1|10816.1|10829|10814|1
1634306520000|2021-10-15 14:02:00|10831|10816|10831.6|10816.6|10831.6|10816.6|10828.1|10813.1|4
1634306530000|2021-10-15 14:02:10|10831.5|10816.5|10822.5|10807.5|10831.5|10816.5|10822.5|10807.5|5
1634306540000|2021-10-15 14:02:20|10816|10801|10812.5|10797.5|10816.1|10801.1|10812.5|10797.5|21
1634306550000|2021-10-15 14:02:30|10812.1|10797.1|10805.8|10790.8|10812.1|10797.1|10805.5|10790.5|17
1634306560000|2021-10-15 14:02:40|10806|10791|10805.3|10790.3|10808|10793|10805.3|10790.3|16
1634306570000|2021-10-15 14:02:50|10803.7|10788.7|10810.8|10795.8|10813.3|10798.3|10803|10788|29
1634306580000|2021-10-15 14:03:00|10810.1|10795.1|10798.2|10783.2|10810.3|10795.3|10798.2|10783.2|32
1634306590000|2021-10-15 14:03:10|10799.8|10784.8|10774|10759|10799.8|10784.8|10773.3|10756.3|55
1634306600000|2021-10-15 14:03:20|10773.1|10758.1|10772.4|10757.4|10773.3|10758.3|10771.9|10756.9|6
1634306610000|2021-10-15 14:03:30|10771.5|10756.5|10767.3|10752.3|10775.8|10760.8|10767.3|10752.3|34
1634306620000|2021-10-15 14:03:40|10770.6|10755.6|10771.6|10756.6|10772.2|10757.2|10769.5|10754.5|23
1634306630000|2021-10-15 14:03:50|10772.1|10757.1|10772.5|10757.5|10772.5|10757.5|10771.7|10756.7|7
1634306640000|2021-10-15 14:04:00|10772.8|10757.8|10782.5|10767.5|10782.5|10767.5|10772.8|10757.8|6
1634306650000|2021-10-15 14:04:10|10785.1|10770.1|10784.6|10769.6|10785.1|10770.1|10784.6|10769.6|1
1634306660000|2021-10-15 14:04:20|10783.7|10768.7|10777.6|10762.6|10786.5|10771.5|10777.5|10762.5|28
1634306670000|2021-10-15 14:04:30|10777.5|10762.5|10775.5|10760.5|10777.5|10762.5|10775|10760|8
1634306680000|2021-10-15 14:04:40|10775|10760|10776.1|10761.1|10776.1|10761.1|10774|10759|9
1634306690000|2021-10-15 14:04:50|10778.3|10763.3|10783.3|10768.3|10783.3|10768.3|10778.3|10763.3|6
1634306700000|2021-10-15 14:05:00|10782.7|10767.7|10786.5|10771.5|10786.5|10771.5|10781.5|10766.5|2
1634306710000|2021-10-15 14:05:10|10790.8|10775.8|10799.4|10784.4|10800.8|10785.8|10790.8|10775.8|8
1634306720000|2021-10-15 14:05:20|10795.2|10780.2|10794.7|10779.7|10800.3|10785.3|10794.3|10779.3|6
1634306730000|2021-10-15 14:05:30|10798.1|10783.1|10798.1|10783.1|10798.1|10783.1|10798.1|10783.1|1
1634306740000|2021-10-15 14:05:40|10799.1|10784.1|10799.6|10784.6|10803.5|10788.5|10797.8|10782.8|10
1634306750000|2021-10-15 14:05:50|10800.3|10785.3|10806.2|10791.2|10806.7|10791.7|10799.6|10784.6|7
1634306760000|2021-10-15 14:06:00|10806.5|10791.5|10787.1|10772.1|10808.5|10793.5|10787.1|10772.1|27
1634306770000|2021-10-15 14:06:10|10784.2|10769.2|10775.8|10760.8|10784.2|10769.2|10775.6|10760.6|19
1634306780000|2021-10-15 14:06:20|10775.1|10760.1|10761.3|10746.3|10778.8|10763.8|10760.3|10745.3|50
1634306790000|2021-10-15 14:06:30|10762.3|10747.3|10767.3|10752.3|10768.3|10753.3|10760.6|10745.6|3
1634306800000|2021-10-15 14:06:40|10768|10753|10767.8|10752.8|10770.1|10755.1|10766.3|10751.3|8
1634306810000|2021-10-15 14:06:50|10769.8|10754.8|10756.6|10741.6|10774.4|10759.4|10756.6|10741.6|19
1634306820000|2021-10-15 14:07:00|10757.3|10742.3|10754.8|10739.8|10759.8|10744.8|10754.8|10739.8|14
1634306830000|2021-10-15 14:07:10|10751.3|10736.3|10735.9|10720.9|10751.3|10736.3|10729.4|10714.4|29
1634306840000|2021-10-15 14:07:20|10736.5|10721.5|10738.3|10723.3|10738.3|10723.3|10736.5|10721.5|1
1634306850000|2021-10-15 14:07:30|10740.9|10725.9|10736.4|10721.4|10740.9|10725.9|10736.4|10721.4|4
1634306860000|2021-10-15 14:07:40|10736.8|10721.8|10728|10713|10740.9|10725.9|10728|10713|50
1634306870000|2021-10-15 14:07:50|10729|10714|10732.6|10717.6|10735.1|10720.1|10729|10714|5
1634306880000|2021-10-15 14:08:00|10727.8|10712.8|10739.9|10724.9|10739.9|10724.9|10727.8|10712.8|6
1634306890000|2021-10-15 14:08:10|10738.6|10723.6|10733.1|10718.1|10740.9|10725.9|10732.6|10717.6|5
1634306900000|2021-10-15 14:08:20|10730.8|10715.8|10728.3|10713.3|10731.1|10716.1|10727.8|10712.8|14
1634306910000|2021-10-15 14:08:30|10727.4|10712.4|10725.9|10710.9|10730.4|10715.4|10725.9|10710.9|14
1634306920000|2021-10-15 14:08:40|10726.9|10711.9|10724.3|10709.3|10727.3|10712.3|10724.3|10709.3|3
1634306930000|2021-10-15 14:08:50|10722|10707|10721.9|10706.9|10724.2|10709.2|10721.4|10706.4|8
1634306940000|2021-10-15 14:09:00|10722.3|10707.3|10723.3|10708.3|10730.3|10715.3|10722.3|10707.3|33
1634306950000|2021-10-15 14:09:10|10723.4|10708.4|10724.6|10709.6|10727.4|10712.4|10722.3|10707.3|12
1634306960000|2021-10-15 14:09:20|10725.2|10710.2|10722.1|10707.1|10725.7|10710.7|10722.1|10707.1|8
1634306970000|2021-10-15 14:09:30|10721.1|10706.1|10714.2|10699.2|10721.1|10706.1|10711.6|10696.6|28
1634306980000|2021-10-15 14:09:40|10711.9|10696.9|10713.1|10698.1|10715.6|10700.6|10711.9|10696.9|19
1634306990000|2021-10-15 14:09:50|10714.4|10699.4|10718.1|10703.1|10721.1|10706.1|10714.4|10699.4|35
1634307000000|2021-10-15 14:10:00|10718.4|10703.4|10714.1|10699.1|10720.1|10705.1|10713.6|10698.6|35
1634307010000|2021-10-15 14:10:10|10710.1|10695.1|10710|10695|10710.1|10695.1|10681.7|10666.7|72
1634307020000|2021-10-15 14:10:20|10712|10697|10706.2|10691.2|10715|10700|10699.4|10684.4|13
1634307030000|2021-10-15 14:10:30|10706.9|10691.9|10705.7|10690.7|10707|10692|10698.4|10683.4|4
1634307040000|2021-10-15 14:10:40|10705.1|10690.1|10709.6|10694.6|10716.4|10701.4|10705.1|10690.1|20
1634307050000|2021-10-15 14:10:50|10709.4|10694.4|10701.7|10686.7|10709.4|10694.4|10697.2|10682.2|31
1634307060000|2021-10-15 14:11:00|10701.4|10686.4|10706.4|10691.4|10706.4|10691.4|10701.4|10686.4|8
1634307070000|2021-10-15 14:11:10|10707.4|10692.4|10698.2|10683.2|10707.4|10692.4|10697.7|10682.7|29
1634307080000|2021-10-15 14:11:20|10699.8|10684.8|10698.5|10683.5|10701.2|10686.2|10697.7|10682.7|10
1634307090000|2021-10-15 14:11:30|10697.8|10682.8|10698.8|10683.8|10699.8|10684.8|10697.8|10682.8|10
1634307100000|2021-10-15 14:11:40|10699.5|10684.5|10699.1|10684.1|10709.1|10694.1|10699.1|10684.1|27
1634307110000|2021-10-15 14:11:50|10699.2|10684.2|10706.5|10691.5|10709.6|10694.6|10699.2|10684.2|12
1634307120000|2021-10-15 14:12:00|10706.8|10691.8|10708.8|10693.8|10710|10695|10706.8|10691.8|14
1634307130000|2021-10-15 14:12:10|10708.6|10693.6|10710|10695|10710.3|10695.3|10708.6|10693.6|5
1634307140000|2021-10-15 14:12:20|10713|10698|10709|10694|10716|10701|10709|10694|23
1634307150000|2021-10-15 14:12:30|10710|10695|10711.7|10696.7|10711.7|10696.7|10710|10695|1
1634307160000|2021-10-15 14:12:40|10711.5|10696.5|10712.5|10697.5|10712.5|10697.5|10711.2|10696.2|9
1634307170000|2021-10-15 14:12:50|10713|10698|10707.7|10692.7|10713|10698|10707.6|10692.6|38
1634307180000|2021-10-15 14:13:00|10710.8|10695.8|10698.1|10683.1|10712.9|10697.9|10698.1|10683.1|22
1634307190000|2021-10-15 14:13:10|10699.1|10684.1|10702.5|10687.5|10702.5|10687.5|10693.6|10678.6|32
1634307200000|2021-10-15 14:13:20|10693.7|10678.7|10690.9|10675.9|10693.7|10678.7|10689.9|10674.9|22
1634307210000|2021-10-15 14:13:30|10690.6|10675.6|10701.3|10686.3|10701.3|10686.3|10687.8|10672.8|9
1634307220000|2021-10-15 14:13:40|10700.8|10685.8|10692.8|10677.8|10700.8|10685.8|10691.9|10676.9|8
1634307230000|2021-10-15 14:13:50|10693.4|10678.4|10694.1|10679.1|10694.1|10679.1|10693.3|10678.3|2
1634307240000|2021-10-15 14:14:00|10696.6|10681.6|10695.3|10680.3|10705.3|10690.3|10694.8|10679.8|19
1634307250000|2021-10-15 14:14:10|10697|10682|10696.3|10681.3|10697.8|10682.8|10694.9|10679.9|6
1634307260000|2021-10-15 14:14:20|10695.6|10680.6|10695.6|10680.6|10695.8|10680.8|10694.6|10679.6|23
1634307270000|2021-10-15 14:14:30|10695.9|10680.9|10696.6|10681.6|10696.9|10681.9|10695.9|10680.9|1
1634307280000|2021-10-15 14:14:40|10697.1|10682.1|10696.9|10681.9|10697.1|10682.1|10695.9|10680.9|3
1634307290000|2021-10-15 14:14:50|10696.1|10681.1|10696.6|10681.6|10696.9|10681.9|10696.1|10681.1|11
1634307300000|2021-10-15 14:15:00|10696.9|10681.9|10689.3|10674.3|10697.4|10682.4|10688.8|10673.8|15
1634307310000|2021-10-15 14:15:10|10690.8|10675.8|10690.6|10675.6|10691.3|10676.3|10690.6|10675.6|6
1634307320000|2021-10-15 14:15:20|10691.3|10676.3|10692.8|10677.8|10694.3|10679.3|10690.6|10675.6|11
1634307330000|2021-10-15 14:15:30|10693.3|10678.3|10693.3|10678.3|10693.3|10678.3|10693.1|10678.1|1
1634307340000|2021-10-15 14:15:40|10693.1|10678.1|10693.8|10678.8|10693.8|10678.8|10692.4|10677.4|3
1634307350000|2021-10-15 14:15:50|10692.9|10677.9|10692.1|10677.1|10693.3|10678.3|10690.9|10675.9|15
1634307360000|2021-10-15 14:16:00|10691.9|10676.9|10692.1|10677.1|10692.1|10677.1|10690.1|10675.1|12
1634307370000|2021-10-15 14:16:10|10686.1|10671.1|10689.4|10674.4|10689.4|10674.4|10685.6|10670.6|34
1634307380000|2021-10-15 14:16:20|10689.2|10674.2|10695.3|10680.3|10695.6|10680.6|10689.2|10674.2|75
1634307390000|2021-10-15 14:16:30|10695.8|10680.8|10695.8|10680.8|10696.1|10681.1|10695.1|10680.1|21
1634307400000|2021-10-15 14:16:40|10695.9|10680.9|10694.9|10679.9|10696.3|10681.3|10694.9|10679.9|10
1634307410000|2021-10-15 14:16:50|10694.6|10679.6|10693.9|10678.9|10694.6|10679.6|10693.9|10678.9|0
1634307420000|2021-10-15 14:17:00|10692.2|10677.2|10692.2|10677.2|10692.2|10677.2|10692.2|10677.2|0
1634307430000|2021-10-15 14:17:10|10691.4|10676.4|10678.9|10663.9|10691.4|10676.4|10677.9|10662.9|28
1634307440000|2021-10-15 14:17:20|10678.1|10663.1|10682|10667|10682.3|10667.3|10670.9|10655.9|32
1634307450000|2021-10-15 14:17:30|10684.9|10669.9|10679.6|10664.6|10689.8|10674.8|10675.1|10660.1|17
1634307460000|2021-10-15 14:17:40|10680.1|10665.1|10688.3|10673.3|10688.3|10673.3|10678.1|10663.1|7
1634307470000|2021-10-15 14:17:50|10687.9|10672.9|10688.1|10673.1|10689.4|10674.4|10687.9|10672.9|7
1634307480000|2021-10-15 14:18:00|10687.9|10672.9|10687.9|10672.9|10687.9|10672.9|10687.3|10672.3|0
1634307490000|2021-10-15 14:18:10|10689.4|10674.4|10688.8|10673.8|10690.4|10675.4|10688.4|10673.4|6
1634307500000|2021-10-15 14:18:20|10684.5|10669.5|10678.9|10663.9|10684.5|10669.5|10677.8|10662.8|29
1634307510000|2021-10-15 14:18:30|10679.4|10664.4|10679.8|10664.8|10680.8|10665.8|10679.4|10664.4|2
1634307520000|2021-10-15 14:18:40|10679.1|10664.1|10679.3|10664.3|10679.3|10664.3|10677.8|10662.8|1
1634307530000|2021-10-15 14:18:50|10679.9|10664.9|10680.1|10665.1|10680.3|10665.3|10678.4|10663.4|3
1634307540000|2021-10-15 14:19:00|10680.4|10665.4|10666.7|10651.7|10680.4|10665.4|10666.5|10651.5|86
1634307550000|2021-10-15 14:19:10|10667|10652|10666|10651|10669.9|10654.9|10666|10651|8
1634307560000|2021-10-15 14:19:20|10665.5|10650.5|10659.4|10644.4|10666.2|10651.2|10652.1|10637.1|33
1634307570000|2021-10-15 14:19:30|10657.7|10642.7|10659|10644|10660.9|10645.9|10650.5|10635.5|35
1634307580000|2021-10-15 14:19:40|10656.4|10641.4|10658.9|10643.9|10659.2|10644.2|10656.4|10641.4|9
1634307590000|2021-10-15 14:19:50|10659.4|10644.4|10663.9|10648.9|10664.1|10649.1|10659.4|10644.4|14
1634307600000|2021-10-15 14:20:00|10663.4|10648.4|10648.1|10633.1|10663.4|10648.4|10648.1|10633.1|16
1634307610000|2021-10-15 14:20:10|10643.7|10628.7|10627.2|10612.2|10645.7|10630.7|10627.2|10612.2|104
1634307620000|2021-10-15 14:20:20|10627.4|10612.4|10631.2|10616.2|10631.2|10616.2|10627.4|10612.4|16
1634307630000|2021-10-15 14:20:30|10630.6|10615.6|10629.7|10614.7|10630.6|10615.6|10629.7|10614.7|5
1634307640000|2021-10-15 14:20:40|10629.4|10614.4|10631.2|10616.2|10632.7|10617.7|10629.2|10614.2|35
1634307650000|2021-10-15 14:20:50|10630.5|10615.5|10628.4|10613.4|10630.7|10615.7|10628.4|10613.4|21
1634307660000|2021-10-15 14:21:00|10627.4|10612.4|10625.9|10610.9|10630.2|10615.2|10625.9|10610.9|30
1634307670000|2021-10-15 14:21:10|10626.1|10611.1|10621.5|10606.5|10626.1|10611.1|10621|10606|15
1634307680000|2021-10-15 14:21:20|10621.9|10606.9|10625.4|10610.4|10625.6|10610.6|10621.9|10606.9|2
1634307690000|2021-10-15 14:21:30|10627.5|10612.5|10620.2|10605.2|10627.7|10612.7|10620.1|10605.1|7
1634307700000|2021-10-15 14:21:40|10620.1|10605.1|10613.4|10598.4|10620.1|10605.1|10612.9|10597.9|6
1634307710000|2021-10-15 14:21:50|10612.9|10597.9|10619.4|10604.4|10619.8|10604.8|10612.9|10597.9|4
1634307720000|2021-10-15 14:22:00|10621.1|10606.1|10628.4|10613.4|10628.4|10613.4|10621.1|10606.1|36
1634307730000|2021-10-15 14:22:10|10627.9|10612.9|10624.6|10609.6|10628.9|10613.9|10624.6|10609.6|11
1634307740000|2021-10-15 14:22:20|10623.9|10608.9|10620.2|10605.2|10623.9|10608.9|10618.2|10603.2|4
1634307750000|2021-10-15 14:22:30|10619.2|10604.2|10609.9|10594.9|10619.2|10604.2|10607.4|10592.4|23
1634307760000|2021-10-15 14:22:40|10610|10595|10606.7|10591.7|10610|10595|10602.7|10587.7|34
1634307770000|2021-10-15 14:22:50|10606.5|10591.5|10598|10583|10607.9|10592.9|10597.7|10582.7|55
1634307780000|2021-10-15 14:23:00|10598.7|10583.7|10610.4|10595.4|10611.2|10596.2|10598.7|10583.7|11
1634307790000|2021-10-15 14:23:10|10609.4|10594.4|10615.6|10600.6|10619.6|10604.6|10609.4|10594.4|25
1634307800000|2021-10-15 14:23:20|10612.2|10597.2|10610.9|10595.9|10613.9|10598.9|10610.4|10595.4|3
1634307810000|2021-10-15 14:23:30|10611.5|10596.5|10611.9|10596.9|10614.4|10599.4|10611.5|10596.5|8
1634307820000|2021-10-15 14:23:40|10610.4|10595.4|10606.4|10591.4|10611.9|10596.9|10602.1|10587.1|5
1634307830000|2021-10-15 14:23:50|10600.6|10585.6|10604.4|10589.4|10604.4|10589.4|10600.2|10585.2|19
1634307840000|2021-10-15 14:24:00|10602|10587|10606.1|10591.1|10616.6|10601.6|10602|10587|30
1634307850000|2021-10-15 14:24:10|10606.5|10591.5|10607.5|10592.5|10614.6|10599.6|10606.5|10591.5|12
1634307860000|2021-10-15 14:24:20|10599.6|10584.6|10604.6|10589.6|10605.2|10590.2|10599.6|10584.6|6
1634307870000|2021-10-15 14:24:30|10603.6|10588.6|10599.9|10584.9|10603.6|10588.6|10599.9|10584.9|10
1634307880000|2021-10-15 14:24:40|10599.4|10584.4|10599.9|10584.9|10599.9|10584.9|10598.4|10583.4|4
1634307890000|2021-10-15 14:24:50|10599.4|10584.4|10602.4|10587.4|10602.4|10587.4|10598.6|10583.6|5
1634307900000|2021-10-15 14:25:00|10602.1|10587.1|10590.1|10575.1|10602.1|10587.1|10588.1|10573.1|18
1634307910000|2021-10-15 14:25:10|10589.7|10574.7|10584.7|10569.7|10590.1|10575.1|10584.7|10569.7|5
1634307920000|2021-10-15 14:25:20|10585.2|10570.2|10568.3|10553.3|10585.2|10570.2|10568.1|10553.1|31
1634307930000|2021-10-15 14:25:30|10568.6|10553.6|10568.9|10553.9|10571.8|10556.8|10567.1|10552.1|88
1634307940000|2021-10-15 14:25:40|10569.6|10554.6|10576.9|10561.9|10577.2|10562.2|10569.2|10554.2|7
1634307950000|2021-10-15 14:25:50|10575.9|10560.9|10574.4|10559.4|10580.3|10565.3|10574.4|10559.4|9
1634307960000|2021-10-15 14:26:00|10574.6|10559.6|10585.3|10570.3|10587.8|10572.8|10573.3|10558.3|25
1634307970000|2021-10-15 14:26:10|10585|10570|10591.3|10576.3|10593.1|10578.1|10580.8|10565.8|36
1634307980000|2021-10-15 14:26:20|10589.6|10574.6|10587.9|10572.9|10591.2|10576.2|10585.2|10570.2|2
1634307990000|2021-10-15 14:26:30|10586.9|10571.9|10579.6|10564.6|10586.9|10571.9|10578.4|10563.4|8
1634308000000|2021-10-15 14:26:40|10580.1|10565.1|10575.7|10560.7|10580.7|10565.7|10575.7|10560.7|5
1634308010000|2021-10-15 14:26:50|10577.7|10562.7|10579.9|10564.9|10580.6|10565.6|10577.7|10562.7|3
1634308020000|2021-10-15 14:27:00|10580.6|10565.6|10586.7|10571.7|10586.7|10571.7|10576.7|10561.7|8
1634308030000|2021-10-15 14:27:10|10587.4|10572.4|10580.7|10565.7|10587.4|10572.4|10575.1|10560.1|16
1634308040000|2021-10-15 14:27:20|10581.4|10566.4|10570.4|10555.4|10581.4|10566.4|10569.6|10554.6|29
1634308050000|2021-10-15 14:27:30|10568.5|10553.5|10569.7|10554.7|10570.4|10555.4|10568.5|10553.5|15
1634308060000|2021-10-15 14:27:40|10568.1|10553.1|10552.4|10537.4|10568.1|10553.1|10551.4|10536.4|77
1634308070000|2021-10-15 14:27:50|10552.7|10537.7|10538|10523|10559.7|10544.7|10538|10523|52
1634308080000|2021-10-15 14:28:00|10538.5|10523.5|10534.2|10519.2|10539.2|10524.2|10534.2|10519.2|34
1634308090000|2021-10-15 14:28:10|10535.7|10520.7|10534.2|10519.2|10536|10521|10533.3|10518.3|60
1634308100000|2021-10-15 14:28:20|10534|10519|10539.1|10524.1|10539.1|10524.1|10528.8|10513.8|46
1634308110000|2021-10-15 14:28:30|10538.1|10523.1|10534.8|10519.8|10538.1|10523.1|10530|10515|25
1634308120000|2021-10-15 14:28:40|10535.5|10520.5|10555.5|10540.5|10556.7|10541.7|10535.5|10520.5|31
1634308130000|2021-10-15 14:28:50|10554.7|10539.7|10555.5|10540.5|10556.2|10541.2|10554.7|10539.7|1
1634308140000|2021-10-15 14:29:00|10555.8|10540.8|10560.5|10545.5|10562.3|10547.3|10547|10532|16
1634308150000|2021-10-15 14:29:10|10561|10546|10549.4|10534.4|10561|10546|10549.4|10534.4|6
1634308160000|2021-10-15 14:29:20|10551|10536|10538.8|10523.8|10551|10536|10538.8|10523.8|12
1634308170000|2021-10-15 14:29:30|10539.7|10524.7|10538.8|10523.8|10542.8|10527.8|10538.7|10523.7|9
1634308180000|2021-10-15 14:29:40|10539.3|10524.3|10553.5|10538.5|10560.8|10545.8|10539.3|10524.3|20
1634308190000|2021-10-15 14:29:50|10547|10532|10552.8|10537.8|10555.3|10540.3|10547|10532|27
1634308200000|2021-10-15 14:30:00|10552.2|10537.2|10574.5|10559.5|10574.7|10559.7|10551.5|10536.5|19
1634308210000|2021-10-15 14:30:10|10572.3|10557.3|10570|10555|10573.7|10558.7|10569.5|10554.5|15
1634308220000|2021-10-15 14:30:20|10568.5|10553.5|10591.5|10576.5|10595.2|10580.2|10568.5|10553.5|40
1634308230000|2021-10-15 14:30:30|10590.5|10575.5|10590.2|10575.2|10590.5|10575.5|10580.7|10565.7|39
1634308240000|2021-10-15 14:30:40|10591|10576|10574.5|10559.5|10592.8|10577.8|10574.5|10559.5|19
1634308250000|2021-10-15 14:30:50|10575.8|10560.8|10568.3|10553.3|10575.8|10560.8|10563.3|10548.3|10
1634308260000|2021-10-15 14:31:00|10571.5|10556.5|10565.4|10550.4|10571.5|10556.5|10561.5|10546.5|25
1634308270000|2021-10-15 14:31:10|10568.5|10553.5|10570.2|10555.2|10573.7|10558.7|10564.5|10549.5|21
1634308280000|2021-10-15 14:31:20|10570.5|10555.5|10559.7|10544.7|10572.7|10557.7|10557.5|10542.5|17
1634308290000|2021-10-15 14:31:30|10560.7|10545.7|10557.2|10542.2|10562|10547|10557.2|10542.2|20
1634308300000|2021-10-15 14:31:40|10555.2|10540.2|10552.4|10537.4|10558.4|10543.4|10552.4|10537.4|5
1634308310000|2021-10-15 14:31:50|10553|10538|10541.9|10526.9|10553.4|10538.4|10541.9|10526.9|13
1634308320000|2021-10-15 14:32:00|10542.2|10527.2|10539.4|10524.4|10542.7|10527.7|10538.7|10523.7|31
1634308330000|2021-10-15 14:32:10|10538.7|10523.7|10548.7|10533.7|10548.9|10533.9|10538.7|10523.7|7
1634308340000|2021-10-15 14:32:20|10548.2|10533.2|10548.1|10533.1|10548.2|10533.2|10545.2|10530.2|4
1634308350000|2021-10-15 14:32:30|10550.2|10535.2|10550.2|10535.2|10550.2|10535.2|10550.2|10535.2|0
1634308360000|2021-10-15 14:32:40|10553.1|10538.1|10562.7|10547.7|10564.4|10549.4|10553.1|10538.1|12
1634308370000|2021-10-15 14:32:50|10562.9|10547.9|10564.6|10549.6|10568.7|10553.7|10562.9|10547.9|6
1634308380000|2021-10-15 14:33:00|10563.6|10548.6|10573.9|10558.9|10574.9|10559.9|10563.6|10548.6|9
1634308390000|2021-10-15 14:33:10|10573.4|10558.4|10574.6|10559.6|10574.6|10559.6|10572.4|10557.4|4
1634308400000|2021-10-15 14:33:20|10574.2|10559.2|10572.7|10557.7|10574.2|10559.2|10572.7|10557.7|4
1634308410000|2021-10-15 14:33:30|10567.9|10552.9|10566.6|10551.6|10567.9|10552.9|10565.7|10550.7|5
1634308420000|2021-10-15 14:33:40|10567.2|10552.2|10563.2|10548.2|10567.2|10552.2|10560.7|10545.7|6
1634308430000|2021-10-15 14:33:50|10562.9|10547.9|10567.7|10552.7|10567.7|10552.7|10558.2|10543.2|13
1634308440000|2021-10-15 14:34:00|10567.6|10552.6|10565.7|10550.7|10567.6|10552.6|10561.8|10546.8|2
1634308450000|2021-10-15 14:34:10|10559.7|10544.7|10557.7|10542.7|10559.7|10544.7|10557.7|10542.7|1
1634308460000|2021-10-15 14:34:20|10558.4|10543.4|10552.7|10537.7|10560.2|10545.2|10552.7|10537.7|6
1634308470000|2021-10-15 14:34:30|10552.1|10537.1|10560.4|10545.4|10560.4|10545.4|10552.1|10537.1|9
1634308480000|2021-10-15 14:34:40|10562.4|10547.4|10564.7|10549.7|10564.7|10549.7|10562.1|10547.1|3
1634308490000|2021-10-15 14:34:50|10561.1|10546.1|10559.2|10544.2|10561.1|10546.1|10559.2|10544.2|5
1634308500000|2021-10-15 14:35:00|10555.1|10540.1|10557.1|10542.1|10557.1|10542.1|10555.1|10540.1|7
1634308510000|2021-10-15 14:35:10|10557.7|10542.7|10564.7|10549.7|10564.7|10549.7|10557.7|10542.7|7
1634308520000|2021-10-15 14:35:20|10564.2|10549.2|10573.7|10558.7|10573.7|10558.7|10564.2|10549.2|7
1634308530000|2021-10-15 14:35:30|10573.9|10558.9|10584.2|10569.2|10584.7|10569.7|10573.9|10558.9|10
1634308540000|2021-10-15 14:35:40|10585|10570|10583.9|10568.9|10585|10570|10581.2|10566.2|5
1634308550000|2021-10-15 14:35:50|10584.4|10569.4|10571.9|10556.9|10584.4|10569.4|10571.9|10556.9|8
1634308560000|2021-10-15 14:36:00|10572.9|10557.9|10564.9|10549.9|10572.9|10557.9|10563.1|10548.1|3
1634308570000|2021-10-15 14:36:10|10564.2|10549.2|10564.4|10549.4|10564.4|10549.4|10564.1|10549.1|2
1634308590000|2021-10-15 14:36:30|10562.9|10547.9|10552.4|10537.4|10562.9|10547.9|10552.4|10537.4|5
1634308600000|2021-10-15 14:36:40|10552.6|10537.6|10550.9|10535.9|10552.9|10537.9|10548.4|10533.4|23
1634308610000|2021-10-15 14:36:50|10568.2|10553.2|10566.7|10551.7|10569.4|10554.4|10566.7|10551.7|2
1634308620000|2021-10-15 14:37:00|10565.1|10550.1|10568.2|10553.2|10568.6|10553.6|10565.1|10550.1|2
1634308630000|2021-10-15 14:37:10|10567.9|10552.9|10572.9|10557.9|10573.4|10558.4|10567.9|10552.9|10
1634308640000|2021-10-15 14:37:20|10573.1|10558.1|10569.6|10554.6|10574.4|10559.4|10567.6|10552.6|5
1634308650000|2021-10-15 14:37:30|10568.9|10553.9|10573.2|10558.2|10573.2|10558.2|10567.9|10552.9|8
1634308660000|2021-10-15 14:37:40|10572.7|10557.7|10574.9|10559.9|10574.9|10559.9|10572.7|10557.7|4
1634308670000|2021-10-15 14:37:50|10574.7|10559.7|10571.7|10556.7|10574.7|10559.7|10571.2|10556.2|5
1634308680000|2021-10-15 14:38:00|10571.4|10556.4|10569.1|10554.1|10571.4|10556.4|10569.1|10554.1|1
1634308690000|2021-10-15 14:38:10|10568.9|10553.9|10558.6|10543.6|10568.9|10553.9|10558.6|10543.6|7
1634308710000|2021-10-15 14:38:30|10558.2|10543.2|10558.2|10543.2|10560.2|10545.2|10558.2|10543.2|1
1634308720000|2021-10-15 14:38:40|10556.3|10541.3|10549.7|10534.7|10556.3|10541.3|10548.1|10533.1|5
1634308730000|2021-10-15 14:38:50|10549.2|10534.2|10551.7|10536.7|10552.4|10537.4|10548.2|10533.2|7
1634308740000|2021-10-15 14:39:00|10551.9|10536.9|10554.3|10539.3|10554.3|10539.3|10550.2|10535.2|5
1634308750000|2021-10-15 14:39:10|10556.6|10541.6|10562.4|10547.4|10562.4|10547.4|10556.6|10541.6|4
1634308760000|2021-10-15 14:39:20|10567.3|10552.3|10568.3|10553.3|10568.3|10553.3|10567.3|10552.3|2
1634308770000|2021-10-15 14:39:30|10568.6|10553.6|10578.6|10563.6|10578.6|10563.6|10568.6|10553.6|27
1634308780000|2021-10-15 14:39:40|10577.6|10562.6|10576.1|10561.1|10577.6|10562.6|10576.1|10561.1|3
1634308790000|2021-10-15 14:39:50|10577.1|10562.1|10581.8|10566.8|10581.8|10566.8|10577.1|10562.1|6
1634308800000|2021-10-15 14:40:00|10581.6|10566.6|10575.8|10560.8|10581.6|10566.6|10574.3|10559.3|14
1634308810000|2021-10-15 14:40:10|10576.1|10561.1|10577.3|10562.3|10584.9|10569.9|10576.1|10561.1|31
1634308820000|2021-10-15 14:40:20|10578.9|10563.9|10578.1|10563.1|10578.9|10563.9|10578.1|10563.1|4
1634308830000|2021-10-15 14:40:30|10579.4|10564.4|10575.3|10560.3|10579.4|10564.4|10574.8|10559.8|8
1634308840000|2021-10-15 14:40:40|10577.6|10562.6|10589.4|10574.4|10589.9|10574.9|10577.6|10562.6|17
1634308850000|2021-10-15 14:40:50|10590.1|10575.1|10588.6|10573.6|10590.6|10575.6|10588.4|10573.4|11
1634308860000|2021-10-15 14:41:00|10588.9|10573.9|10590.4|10575.4|10590.4|10575.4|10588.9|10573.9|3
1634308870000|2021-10-15 14:41:10|10591.4|10576.4|10589.7|10574.7|10591.4|10576.4|10589.7|10574.7|1
1634308880000|2021-10-15 14:41:20|10589.8|10574.8|10574.7|10559.7|10590.4|10575.4|10574.6|10559.6|5
1634308890000|2021-10-15 14:41:30|10575.1|10560.1|10570.1|10555.1|10575.1|10560.1|10567.9|10552.9|6
1634308900000|2021-10-15 14:41:40|10573.7|10558.7|10575.1|10560.1|10575.1|10560.1|10573.6|10558.6|1
1634308910000|2021-10-15 14:41:50|10575.6|10560.6|10582.1|10567.1|10582.3|10567.3|10575.6|10560.6|5
1634308920000|2021-10-15 14:42:00|10580.9|10565.9|10579.1|10564.1|10580.9|10565.9|10579.1|10564.1|11
1634308930000|2021-10-15 14:42:10|10578.1|10563.1|10586.2|10571.2|10586.2|10571.2|10578.1|10563.1|26
1634308940000|2021-10-15 14:42:20|10585.9|10570.9|10590.2|10575.2|10597|10582|10585.9|10570.9|23
1634308950000|2021-10-15 14:42:30|10593.1|10578.1|10587.8|10572.8|10593.1|10578.1|10587.5|10572.5|5
1634308960000|2021-10-15 14:42:40|10589|10574|10590.8|10575.8|10591.6|10576.6|10588.8|10573.8|2
1634308970000|2021-10-15 14:42:50|10596.8|10581.8|10599.3|10584.3|10599.8|10584.8|10593.8|10578.8|9
1634308980000|2021-10-15 14:43:00|10599.1|10584.1|10599|10584|10601.3|10586.3|10599|10584|2
1634308990000|2021-10-15 14:43:10|10598.5|10583.5|10589.7|10574.7|10598.8|10583.8|10589.7|10574.7|8
1634309000000|2021-10-15 14:43:20|10591.1|10576.1|10574.8|10559.8|10591.1|10576.1|10574.1|10559.1|3
1634309010000|2021-10-15 14:43:30|10574.6|10559.6|10581|10566|10581|10566|10574.6|10559.6|9
1634309020000|2021-10-15 14:43:40|10580.8|10565.8|10568.8|10553.8|10580.8|10565.8|10565.5|10550.5|3
1634309030000|2021-10-15 14:43:50|10566.8|10551.8|10561.8|10546.8|10568.1|10553.1|10561.8|10546.8|32
1634309040000|2021-10-15 14:44:00|10562.3|10547.3|10561.8|10546.8|10565.8|10550.8|10561.3|10546.3|12
1634309050000|2021-10-15 14:44:10|10564|10549|10565.6|10550.6|10565.6|10550.6|10564|10549|1
1634309060000|2021-10-15 14:44:20|||||||||1
1634309070000|2021-10-15 14:44:30|10565.1|10550.1|10563.2|10548.2|10565.1|10550.1|10563.2|10548.2|2
1634309080000|2021-10-15 14:44:40|10565.1|10550.1|10562.1|10547.1|10565.1|10550.1|10561.5|10546.5|13
1634309090000|2021-10-15 14:44:50|10561.8|10546.8|10566.3|10551.3|10566.3|10551.3|10561|10546|9
1634309100000|2021-10-15 14:45:00|10566.5|10551.5|10573.5|10558.5|10573.6|10558.6|10566.5|10551.5|18
1634309110000|2021-10-15 14:45:10|10574.3|10559.3|10581.5|10566.5|10581.5|10566.5|10574.3|10559.3|1
1634309120000|2021-10-15 14:45:20|10582.3|10567.3|10581.8|10566.8|10582.6|10567.6|10581.6|10566.6|13
1634309130000|2021-10-15 14:45:30|10582.3|10567.3|10589.2|10574.2|10594.3|10579.3|10581.1|10566.1|17
1634309140000|2021-10-15 14:45:40|10590.3|10575.3|10591|10576|10598.1|10583.1|10590.3|10575.3|9
1634309150000|2021-10-15 14:45:50|||||||||15
1634309160000|2021-10-15 14:46:00|10590.5|10575.5|10586|10571|10590.5|10575.5|10586|10571|5
1634309170000|2021-10-15 14:46:10|10586.8|10571.8|10593|10578|10593|10578|10586.8|10571.8|11
1634309180000|2021-10-15 14:46:20|10592.5|10577.5|10592|10577|10592.5|10577.5|10592|10577|2
1634309190000|2021-10-15 14:46:30|10592.1|10577.1|10600.1|10585.1|10601.3|10586.3|10592.1|10577.1|7
1634309200000|2021-10-15 14:46:40|10601.7|10586.7|10608.5|10593.5|10608.6|10593.6|10601.7|10586.7|40
1634309210000|2021-10-15 14:46:50|10601|10586|10591.5|10576.5|10601|10586|10591.5|10576.5|36
1634309220000|2021-10-15 14:47:00|10590.8|10575.8|10585.9|10570.9|10591.5|10576.5|10582.8|10567.8|12
1634309230000|2021-10-15 14:47:10|10582.8|10567.8|10583|10568|10583.5|10568.5|10581.5|10566.5|3
1634309240000|2021-10-15 14:47:20|10578|10563|10575.5|10560.5|10578|10563|10575|10560|5
1634309260000|2021-10-15 14:47:40|10575.3|10560.3|10567|10552|10575.3|10560.3|10567|10552|10
1634309270000|2021-10-15 14:47:50|10566.8|10551.8|10564.5|10549.5|10568.3|10553.3|10564.5|10549.5|8
1634309280000|2021-10-15 14:48:00|10564.1|10549.1|10562.5|10547.5|10564.3|10549.3|10562|10547|6
1634309290000|2021-10-15 14:48:10|10563.1|10548.1|10566.3|10551.3|10566.3|10551.3|10559|10544|42
1634309300000|2021-10-15 14:48:20|10566.1|10551.1|10564.6|10549.6|10566.1|10551.1|10564.6|10549.6|10
1634309320000|2021-10-15 14:48:40|10564|10549|10560.6|10545.6|10564|10549|10558|10543|13
1634309330000|2021-10-15 14:48:50|10561|10546|10560.5|10545.5|10561|10546|10558|10543|14
1634309340000|2021-10-15 14:49:00|10560.8|10545.8|10560.8|10545.8|10560.8|10545.8|10560.3|10545.3|6
1634309350000|2021-10-15 14:49:10|10562.3|10547.3|10566.6|10551.6|10567|10552|10562.3|10547.3|8
1634309360000|2021-10-15 14:49:20|10572.4|10557.4|10571.1|10556.1|10572.4|10557.4|10570.1|10555.1|16
1634309370000|2021-10-15 14:49:30|10572|10557|10573.5|10558.5|10573.5|10558.5|10572|10557|8
1634309380000|2021-10-15 14:49:40|10576.5|10561.5|10577.1|10562.1|10579.5|10564.5|10576.5|10561.5|6
1634309390000|2021-10-15 14:49:50|10576.8|10561.8|10580|10565|10581.1|10566.1|10576.8|10561.8|5
1634309400000|2021-10-15 14:50:00|10581.3|10566.3|10581.4|10566.4|10585.1|10570.1|10580.3|10565.3|8
1634309410000|2021-10-15 14:50:10|10578.3|10563.3|10582.8|10567.8|10583.3|10568.3|10577.1|10562.1|1
1634309420000|2021-10-15 14:50:20|10583.5|10568.5|10585.1|10570.1|10585.1|10570.1|10583|10568|3
1634309430000|2021-10-15 14:50:30|10585.3|10570.3|10585|10570|10586.6|10571.6|10584.8|10569.8|2
1634309440000|2021-10-15 14:50:40|10583|10568|10578.1|10563.1|10583|10568|10577.5|10562.5|7
1634309450000|2021-10-15 14:50:50|10578.8|10563.8|10572.3|10557.3|10579.5|10564.5|10572.3|10557.3|16
1634309460000|2021-10-15 14:51:00|10572|10557|10580.9|10565.9|10582|10567|10572|10557|3
1634309470000|2021-10-15 14:51:10|10580.3|10565.3|10580.8|10565.8|10582.3|10567.3|10580.3|10565.3|5
1634309480000|2021-10-15 14:51:20|10580.1|10565.1|10584|10569|10584.5|10569.5|10580.1|10565.1|6
1634309490000|2021-10-15 14:51:30|10576.5|10561.5|10575|10560|10576.5|10561.5|10574.1|10559.1|2
1634309500000|2021-10-15 14:51:40|10576|10561|10574.3|10559.3|10576|10561|10569.8|10554.8|7
1634309510000|2021-10-15 14:51:50|10575.3|10560.3|10574.1|10559.1|10577.3|10562.3|10573.6|10558.6|6
1634309520000|2021-10-15 14:52:00|10574.8|10559.8|10578|10563|10578|10563|10574.8|10559.8|2
1634309530000|2021-10-15 14:52:10|10578.5|10563.5|10578.5|10563.5|10578.5|10563.5|10578.5|10563.5|0
1634309550000|2021-10-15 14:52:30|10579|10564|10579|10564|10580|10565|10579|10564|7
1634309560000|2021-10-15 14:52:40|10578|10563|10576|10561|10578|10563|10575.8|10560.8|5
1634309570000|2021-10-15 14:52:50|10576.5|10561.5|10576.5|10561.5|10576.5|10561.5|10576.5|10561.5|1
1634309580000|2021-10-15 14:53:00|10576.3|10561.3|10574.5|10559.5|10576.3|10561.3|10574.5|10559.5|2
1634309590000|2021-10-15 14:53:10|10575|10560|10576.3|10561.3|10576.9|10561.9|10575|10560|2
1634309600000|2021-10-15 14:53:20|10582.2|10567.2|10585.4|10570.4|10585.4|10570.4|10578.8|10563.8|13
1634309610000|2021-10-15 14:53:30|10584.1|10569.1|10573.4|10558.4|10584.3|10569.3|10573.1|10558.1|13
1634309620000|2021-10-15 14:53:40|10573.3|10558.3|10562.3|10547.3|10574.6|10559.6|10560.8|10545.8|25
1634309630000|2021-10-15 14:53:50|10563.2|10548.2|10563.8|10548.8|10563.8|10548.8|10563.2|10548.2|2
1634309640000|2021-10-15 14:54:00|10564.1|10549.1|10564.1|10549.1|10565.3|10550.3|10560.6|10545.6|23
1634309650000|2021-10-15 14:54:10|10561.3|10546.3|10560.6|10545.6|10561.3|10546.3|10560.3|10545.3|10
1634309660000|2021-10-15 14:54:20|10560.4|10545.4|10560.3|10545.3|10560.4|10545.4|10560.3|10545.3|20
1634309670000|2021-10-15 14:54:30|10560.4|10545.4|10560.4|10545.4|10560.4|10545.4|10560.4|10545.4|4
1634309680000|2021-10-15 14:54:40|10562.7|10547.7|10563.9|10548.9|10563.9|10548.9|10562.7|10547.7|2
1634309690000|2021-10-15 14:54:50|10563.8|10548.8|10564.3|10549.3|10564.3|10549.3|10563.8|10548.8|0
1634309700000|2021-10-15 14:55:00|10563.6|10548.6|10563.6|10548.6|10563.6|10548.6|10563.6|10548.6|1
1634309710000|2021-10-15 14:55:10|||||||||14
1634309720000|2021-10-15 14:55:20|10564.3|10549.3|10564.1|10549.1|10564.3|10549.3|10564.1|10549.1|5
1634309730000|2021-10-15 14:55:30|||||||||7
1634309740000|2021-10-15 14:55:40|10564.4|10549.4|10564.4|10549.4|10564.4|10549.4|10564.4|10549.4|4
1634309750000|2021-10-15 14:55:50|10564.9|10549.9|10564.2|10549.2|10564.9|10549.9|10564.2|10549.2|9
1634309760000|2021-10-15 14:56:00|10563.9|10548.9|10564.2|10549.2|10564.9|10549.9|10563.2|10548.2|24
1634309770000|2021-10-15 14:56:10|10563.9|10548.9|10563.9|10548.9|10563.9|10548.9|10563.9|10548.9|2
1634309780000|2021-10-15 14:56:20|10563.7|10548.7|10558.7|10543.7|10563.9|10548.9|10558.1|10543.1|15
1634309790000|2021-10-15 14:56:30|10559.6|10544.6|10555.6|10540.6|10560.2|10545.2|10546.6|10531.6|67
1634309800000|2021-10-15 14:56:40|10555.1|10540.1|10557.1|10542.1|10557.1|10542.1|10554.9|10539.9|7
1634309810000|2021-10-15 14:56:50|10557.2|10542.2|10543|10528|10557.2|10542.2|10543|10528|47
1634309820000|2021-10-15 14:57:00|10545.5|10530.5|10548.7|10533.7|10549.7|10534.7|10545.5|10530.5|32
1634309830000|2021-10-15 14:57:10|10549|10534|10544.9|10529.9|10554.7|10539.7|10544.9|10529.9|20
1634309840000|2021-10-15 14:57:20|10542.3|10527.3|10534.9|10519.9|10542.3|10527.3|10533.9|10518.9|110
1634309850000|2021-10-15 14:57:30|10536.4|10521.4|10536.7|10521.7|10537.2|10522.2|10534.9|10519.9|16
1634309860000|2021-10-15 14:57:40|10536.4|10521.4|10542.7|10527.7|10542.9|10527.9|10536.4|10521.4|4
1634309870000|2021-10-15 14:57:50|10543.7|10528.7|10543.4|10528.4|10543.9|10528.9|10542.2|10527.2|12
1634309880000|2021-10-15 14:58:00|10543.2|10528.2|10539.9|10524.9|10543.2|10528.2|10536.9|10521.9|3
1634309890000|2021-10-15 14:58:10|10541.9|10526.9|10532.9|10517.9|10541.9|10526.9|10532.9|10517.9|11
1634309900000|2021-10-15 14:58:20|10519.9|10504.9|10521.4|10506.4|10525|10510|10519.9|10504.9|28
1634309910000|2021-10-15 14:58:30|10522|10507|10523.2|10508.2|10523.9|10508.9|10522|10507|8
1634309920000|2021-10-15 14:58:40|10522.9|10507.9|10519.5|10504.5|10523.2|10508.2|10519.5|10504.5|3
1634309930000|2021-10-15 14:58:50|10518|10503|10530.4|10515.4|10531.7|10516.7|10517.8|10502.8|23
1634309940000|2021-10-15 14:59:00|10530|10515|10543.7|10528.7|10543.7|10528.7|10525.4|10510.4|50
1634309950000|2021-10-15 14:59:10|10543.9|10528.9|10542.9|10527.9|10543.9|10528.9|10542.9|10527.9|0
1634309960000|2021-10-15 14:59:20|10543.1|10528.1|10543.4|10528.4|10543.5|10528.5|10543.1|10528.1|8
1634309970000|2021-10-15 14:59:30|10543.7|10528.7|10543.7|10528.7|10543.7|10528.7|10543.7|10528.7|2
1634309980000|2021-10-15 14:59:40|10544.4|10529.4|10558.7|10543.7|10558.7|10543.7|10544.4|10529.4|15
1634309990000|2021-10-15 14:59:50|10556|10541|10555.4|10540.4|10556|10541|10555.4|10540.4|6
1634310000000|2021-10-15 15:00:00|10554.4|10539.4|10559.1|10544.1|10559.1|10544.1|10553.7|10538.7|8
1634310010000|2021-10-15 15:00:10|10558.6|10543.6|10553.4|10538.4|10559.1|10544.1|10550.9|10535.9|6
1634310020000|2021-10-15 15:00:20|10551.2|10536.2|10542.2|10527.2|10551.2|10536.2|10542.2|10527.2|42
1634310040000|2021-10-15 15:00:40|10539.3|10524.3|10529.7|10514.7|10539.3|10524.3|10528.2|10513.2|5
1634310050000|2021-10-15 15:00:50|10532.1|10517.1|10528.7|10513.7|10538.6|10523.6|10528.2|10513.2|12
1634310060000|2021-10-15 15:01:00|10528.9|10513.9|10523.9|10508.9|10530.4|10515.4|10523.9|10508.9|16
1634310070000|2021-10-15 15:01:10|||||||||2
1634310080000|2021-10-15 15:01:20|10525.1|10510.1|10524|10509|10525.1|10510.1|10524|10509|5
1634310090000|2021-10-15 15:01:30|10522.9|10507.9|10524|10509|10527.2|10512.2|10522.9|10507.9|11
1634310100000|2021-10-15 15:01:40|10523.9|10508.9|10527.6|10512.6|10527.6|10512.6|10523.9|10508.9|4
1634310110000|2021-10-15 15:01:50|10528.2|10513.2|10528.2|10513.2|10528.2|10513.2|10528.2|10513.2|1
1634310120000|2021-10-15 15:02:00|10528.6|10513.6|10527.7|10512.7|10529.2|10514.2|10527.7|10512.7|1
1634310130000|2021-10-15 15:02:10|10527.5|10512.5|10526.6|10511.6|10527.5|10512.5|10526.6|10511.6|2
1634310140000|2021-10-15 15:02:20|||||||||3
1634310150000|2021-10-15 15:02:30|||||||||4
1634310160000|2021-10-15 15:02:40|10526.9|10511.9|10533.1|10518.1|10533.2|10518.2|10526.9|10511.9|13
1634310170000|2021-10-15 15:02:50|10533.7|10518.7|10534.6|10519.6|10534.6|10519.6|10533.7|10518.7|1
1634310180000|2021-10-15 15:03:00|10534|10519|10533.7|10518.7|10534|10519|10533.7|10518.7|7
1634310190000|2021-10-15 15:03:10|10532.7|10517.7|10532.7|10517.7|10532.7|10517.7|10532.7|10517.7|0
1634310200000|2021-10-15 15:03:20|10532.2|10517.2|10531.2|10516.2|10532.2|10517.2|10531.2|10516.2|7
1634310210000|2021-10-15 15:03:30|10531.6|10516.6|10535.1|10520.1|10535.1|10520.1|10531.6|10516.6|9
1634310220000|2021-10-15 15:03:40|10536.1|10521.1|10543.7|10528.7|10543.7|10528.7|10532.6|10517.6|31
1634310230000|2021-10-15 15:03:50|10543.2|10528.2|10557.2|10542.2|10558.2|10543.2|10542.1|10527.1|64
1634310240000|2021-10-15 15:04:00|10557.6|10542.6|10554.6|10539.6|10557.6|10542.6|10551.6|10536.6|4
1634310250000|2021-10-15 15:04:10|10550.9|10535.9|10548.6|10533.6|10550.9|10535.9|10548.6|10533.6|5
1634310260000|2021-10-15 15:04:20|10547.7|10532.7|10547|10532|10547.7|10532.7|10547|10532|0
1634310270000|2021-10-15 15:04:30|10546.7|10531.7|10546.7|10531.7|10546.7|10531.7|10546.7|10531.7|0
1634310280000|2021-10-15 15:04:40|10550|10535|10552.7|10537.7|10553.2|10538.2|10550|10535|3
1634310290000|2021-10-15 15:04:50|10549.6|10534.6|10556.7|10541.7|10557|10542|10549.6|10534.6|3
1634310300000|2021-10-15 15:05:00|10556.4|10541.4|10556.9|10541.9|10556.9|10541.9|10556.2|10541.2|0
1634310310000|2021-10-15 15:05:10|10556.7|10541.7|10556|10541|10557.2|10542.2|10556|10541|7
1634310320000|2021-10-15 15:05:20|10555.4|10540.4|10555.6|10540.6|10555.7|10540.7|10549.7|10534.7|18
1634310330000|2021-10-15 15:05:30|10554.9|10539.9|10554.4|10539.4|10556.2|10541.2|10553.4|10538.4|3
1634310340000|2021-10-15 15:05:40|10557.2|10542.2|10558.4|10543.4|10558.4|10543.4|10555.9|10540.9|1
1634310350000|2021-10-15 15:05:50|10557.4|10542.4|10557.4|10542.4|10557.4|10542.4|10557.4|10542.4|1
1634310360000|2021-10-15 15:06:00|10557.9|10542.9|10558.9|10543.9|10558.9|10543.9|10557.6|10542.6|21
1634310370000|2021-10-15 15:06:10|10559.6|10544.6|10559.7|10544.7|10560.1|10545.1|10559.6|10544.6|12
1634310380000|2021-10-15 15:06:20|10560.1|10545.1|10560.9|10545.9|10561.6|10546.6|10560.1|10545.1|1
1634310390000|2021-10-15 15:06:30|10559.6|10544.6|10557.6|10542.6|10559.6|10544.6|10557.6|10542.6|1
1634310400000|2021-10-15 15:06:40|10552.6|10537.6|10551.9|10536.9|10552.6|10537.6|10551.9|10536.9|2
1634310410000|2021-10-15 15:06:50|10551.4|10536.4|10551.1|10536.1|10551.6|10536.6|10551.1|10536.1|2
1634310420000|2021-10-15 15:07:00|10550.4|10535.4|10549.4|10534.4|10550.4|10535.4|10548.1|10533.1|6
1634310430000|2021-10-15 15:07:10|10549.1|10534.1|10549.1|10534.1|10549.1|10534.1|10549.1|10534.1|1
1634310450000|2021-10-15 15:07:30|10545.1|10530.1|10546.1|10531.1|10546.2|10531.2|10543.6|10528.6|7
1634310460000|2021-10-15 15:07:40|10547|10532|10553.7|10538.7|10553.7|10538.7|10547|10532|5
1634310470000|2021-10-15 15:07:50|10554.7|10539.7|10555.5|10540.5|10555.5|10540.5|10554.7|10539.7|4
1634310480000|2021-10-15 15:08:00|10556|10541|10556|10541|10556.5|10541.5|10555.7|10540.7|2
1634310500000|2021-10-15 15:08:20|10556.5|10541.5|10556|10541|10556.5|10541.5|10556|10541|1
1634310510000|2021-10-15 15:08:30|10557|10542|10557|10542|10557.5|10542.5|10557|10542|2
1634310520000|2021-10-15 15:08:40|10555.5|10540.5|10555.5|10540.5|10555.5|10540.5|10555.5|10540.5|1
1634310540000|2021-10-15 15:09:00|10556.1|10541.1|10560.4|10545.4|10560.4|10545.4|10556.1|10541.1|8
1634310550000|2021-10-15 15:09:10|10560.7|10545.7|10560.7|10545.7|10560.7|10545.7|10560.7|10545.7|0
1634310560000|2021-10-15 15:09:20|10560.5|10545.5|10560.2|10545.2|10560.5|10545.5|10560.2|10545.2|0
1634310570000|2021-10-15 15:09:30|10559|10544|10557.7|10542.7|10559|10544|10557.4|10542.4|2
1634310580000|2021-10-15 15:09:40|10558|10543|10558.7|10543.7|10558.7|10543.7|10558|10543|0
1634310590000|2021-10-15 15:09:50|10559.4|10544.4|10560.7|10545.7|10560.7|10545.7|10559.4|10544.4|5
1634310600000|2021-10-15 15:10:00|10560.4|10545.4|10564.9|10549.9|10564.9|10549.9|10560.4|10545.4|20
1634310610000|2021-10-15 15:10:10|10566.2|10551.2|10566.9|10551.9|10566.9|10551.9|10566.2|10551.2|4
1634310620000|2021-10-15 15:10:20|10566.4|10551.4|10566|10551|10566.4|10551.4|10566|10551|0
1634310640000|2021-10-15 15:10:40|10566.4|10551.4|10566.4|10551.4|10566.4|10551.4|10566.4|10551.4|7
1634310650000|2021-10-15 15:10:50|10566.2|10551.2|10565.7|10550.7|10566.4|10551.4|10565.7|10550.7|7
1634310660000|2021-10-15 15:11:00|10566|10551|10564.9|10549.9|10566|10551|10564.4|10549.4|3
1634310670000|2021-10-15 15:11:10|10564.5|10549.5|10564.2|10549.2|10564.5|10549.5|10563.7|10548.7|0
1634310680000|2021-10-15 15:11:20|10563|10548|10563.7|10548.7|10564.7|10549.7|10561.2|10546.2|6
1634310690000|2021-10-15 15:11:30|10560.7|10545.7|10561.5|10546.5|10561.7|10546.7|10560.7|10545.7|1
1634310700000|2021-10-15 15:11:40|10561.2|10546.2|10561.2|10546.2|10561.2|10546.2|10561.2|10546.2|1
1634310710000|2021-10-15 15:11:50|10560.6|10545.6|10560.2|10545.2|10560.6|10545.6|10560.2|10545.2|1
1634310720000|2021-10-15 15:12:00|10560.5|10545.5|10559.2|10544.2|10560.5|10545.5|10551|10536|37
1634310730000|2021-10-15 15:12:10|10556.5|10541.5|10562.2|10547.2|10562.2|10547.2|10555.4|10540.4|12
1634310740000|2021-10-15 15:12:20|10562.4|10547.4|10562.9|10547.9|10562.9|10547.9|10562.4|10547.4|3
1634310750000|2021-10-15 15:12:30|10564.9|10549.9|10565|10550|10565|10550|10564.9|10549.9|0
1634310760000|2021-10-15 15:12:40|10565.2|10550.2|10565.2|10550.2|10565.2|10550.2|10565.2|10550.2|0
1634310770000|2021-10-15 15:12:50|10565|10550|10564.4|10549.4|10565.2|10550.2|10564.4|10549.4|1
1634310780000|2021-10-15 15:13:00|10563.7|10548.7|10564|10549|10564|10549|10563.7|10548.7|0
1634310790000|2021-10-15 15:13:10|10563.7|10548.7|10561|10546|10563.7|10548.7|10560.9|10545.9|1
1634310800000|2021-10-15 15:13:20|10562.5|10547.5|10562.5|10547.5|10562.5|10547.5|10562.5|10547.5|1
1634310820000|2021-10-15 15:13:40|10564.4|10549.4|10563.7|10548.7|10564.4|10549.4|10563.7|10548.7|3
1634310830000|2021-10-15 15:13:50|10563.5|10548.5|10564.9|10549.9|10564.9|10549.9|10563.2|10548.2|5
1634310840000|2021-10-15 15:14:00|10565.5|10550.5|10568.7|10553.7|10569|10554|10565.5|10550.5|21
1634310850000|2021-10-15 15:14:10|10569|10554|10570.2|10555.2|10570.2|10555.2|10568.2|10553.2|7
1634310860000|2021-10-15 15:14:20|10570.3|10555.3|10570|10555|10570.3|10555.3|10570|10555|0
1634310870000|2021-10-15 15:14:30|10570.5|10555.5|10576.4|10561.4|10577.5|10562.5|10570.5|10555.5|7
1634310880000|2021-10-15 15:14:40|10576.2|10561.2|10579.5|10564.5|10580.5|10565.5|10576.2|10561.2|1
1634310890000|2021-10-15 15:14:50|10576.5|10561.5|10592.4|10577.4|10592.4|10577.4|10576.2|10561.2|36
1634310900000|2021-10-15 15:15:00|10591.7|10576.7|10591|10576|10591.7|10576.7|10591|10576|1
1634310910000|2021-10-15 15:15:10|10588|10573|10589.4|10574.4|10589.4|10574.4|10583.7|10568.7|5
1634310920000|2021-10-15 15:15:20|10589.9|10574.9|10590.2|10575.2|10590.4|10575.4|10589.4|10574.4|1
1634310930000|2021-10-15 15:15:30|10589.9|10574.9|10589.9|10574.9|10589.9|10574.9|10589.9|10574.9|0
1634310940000|2021-10-15 15:15:40|10590.1|10575.1|10590.7|10575.7|10590.7|10575.7|10590.1|10575.1|3
1634310960000|2021-10-15 15:16:00|10590.4|10575.4|10592.1|10577.1|10592.1|10577.1|10590.1|10575.1|5
1634310970000|2021-10-15 15:16:10|10591.4|10576.4|10591.1|10576.1|10591.4|10576.4|10590.9|10575.9|4
1634310980000|2021-10-15 15:16:20|10590.4|10575.4|10590.2|10575.2|10591.4|10576.4|10587.9|10572.9|7
1634310990000|2021-10-15 15:16:30|10589.9|10574.9|10591.1|10576.1|10591.4|10576.4|10588.4|10573.4|4
1634311000000|2021-10-15 15:16:40|10591.4|10576.4|10590.9|10575.9|10591.4|10576.4|10590.4|10575.4|0
1634311020000|2021-10-15 15:17:00|10592.2|10577.2|10590.4|10575.4|10592.2|10577.2|10590.4|10575.4|2
1634311030000|2021-10-15 15:17:10|10595.3|10580.3|10596.9|10581.9|10597.9|10582.9|10595.3|10580.3|6
1634311040000|2021-10-15 15:17:20|10595.6|10580.6|10595.6|10580.6|10595.6|10580.6|10594.9|10579.9|1
1634311050000|2021-10-15 15:17:30|10595.9|10580.9|10595.4|10580.4|10595.9|10580.9|10595.4|10580.4|1
1634311060000|2021-10-15 15:17:40|10592.8|10577.8|10592.8|10577.8|10592.8|10577.8|10592.8|10577.8|0
1634311080000|2021-10-15 15:18:00|10594.1|10579.1|10593.4|10578.4|10594.1|10579.1|10593.4|10578.4|0
1634311090000|2021-10-15 15:18:10|10592.8|10577.8|10593.9|10578.9|10593.9|10578.9|10592.8|10577.8|2
1634311110000|2021-10-15 15:18:30|10592.6|10577.6|10592.4|10577.4|10592.6|10577.6|10591.9|10576.9|2
1634311120000|2021-10-15 15:18:40|10593.4|10578.4|10587.7|10572.7|10594.1|10579.1|10585.9|10570.9|5
1634311130000|2021-10-15 15:18:50|10588.4|10573.4|10589.1|10574.1|10589.1|10574.1|10586.9|10571.9|3
1634311140000|2021-10-15 15:19:00|10588.4|10573.4|10593.9|10578.9|10593.9|10578.9|10588.4|10573.4|9
1634311150000|2021-10-15 15:19:10|10592.9|10577.9|10592.9|10577.9|10592.9|10577.9|10592.6|10577.6|1
1634311160000|2021-10-15 15:19:20|10592.2|10577.2|10592.2|10577.2|10592.2|10577.2|10592.2|10577.2|1
1634311170000|2021-10-15 15:19:30|10592.9|10577.9|10592.2|10577.2|10592.9|10577.9|10592.2|10577.2|1
1634311180000|2021-10-15 15:19:40|10592.9|10577.9|10592.9|10577.9|10592.9|10577.9|10592.9|10577.9|1
1634311190000|2021-10-15 15:19:50|10593.1|10578.1|10594.1|10579.1|10595.4|10580.4|10593.1|10578.1|1
1634311200000|2021-10-15 15:20:00|10594.4|10579.4|10590.9|10575.9|10594.4|10579.4|10590.6|10575.6|6
1634311210000|2021-10-15 15:20:10|10580.4|10565.4|10580.4|10565.4|10580.4|10565.4|10580.4|10565.4|2
1634311220000|2021-10-15 15:20:20|10584.4|10569.4|10585.9|10570.9|10586.4|10571.4|10584.4|10569.4|3
1634311230000|2021-10-15 15:20:30|10585.2|10570.2|10584.9|10569.9|10585.2|10570.2|10584.9|10569.9|3
1634311250000|2021-10-15 15:20:50|10588.7|10573.7|10589.9|10574.9|10589.9|10574.9|10588.7|10573.7|13
1634311260000|2021-10-15 15:21:00|10589.2|10574.2|10587.7|10572.7|10589.2|10574.2|10587.7|10572.7|1
1634311270000|2021-10-15 15:21:10|10588.1|10573.1|10590.9|10575.9|10590.9|10575.9|10588.1|10573.1|1
1634311280000|2021-10-15 15:21:20|10592.1|10577.1|10591.7|10576.7|10592.1|10577.1|10591.7|10576.7|1
1634311290000|2021-10-15 15:21:30|10592.1|10577.1|10586.7|10571.7|10592.1|10577.1|10584.7|10569.7|8
1634311300000|2021-10-15 15:21:40|10586.6|10571.6|10586.2|10571.2|10586.6|10571.6|10586.2|10571.2|0
1634311320000|2021-10-15 15:22:00|10586.6|10571.6|10585.9|10570.9|10587.4|10572.4|10584.7|10569.7|11
1634311330000|2021-10-15 15:22:10|10587.6|10572.6|10587.6|10572.6|10587.6|10572.6|10587.6|10572.6|0
1634311340000|2021-10-15 15:22:20|10586.4|10571.4|10585.2|10570.2|10586.4|10571.4|10585.2|10570.2|1
1634311350000|2021-10-15 15:22:30|10585|10570|10585|10570|10585|10570|10584.9|10569.9|0
1634311360000|2021-10-15 15:22:40|||||||||2
1634311370000|2021-10-15 15:22:50|||||||||1
1634311380000|2021-10-15 15:23:00|10585.4|10570.4|10585.2|10570.2|10585.4|10570.4|10585|10570|2
1634311390000|2021-10-15 15:23:10|10586.5|10571.5|10585.7|10570.7|10588.2|10573.2|10585.7|10570.7|1
1634311400000|2021-10-15 15:23:20|10587.6|10572.6|10587.6|10572.6|10587.6|10572.6|10587.6|10572.6|1
1634311420000|2021-10-15 15:23:40|10586.2|10571.2|10586.2|10571.2|10586.2|10571.2|10586.2|10571.2|4
1634311430000|2021-10-15 15:23:50|10586.6|10571.6|10586.2|10571.2|10586.6|10571.6|10586.2|10571.2|1
1634311440000|2021-10-15 15:24:00|10585.7|10570.7|10585.7|10570.7|10585.7|10570.7|10585.7|10570.7|0
1634311460000|2021-10-15 15:24:20|10586.1|10571.1|10586.1|10571.1|10586.1|10571.1|10586.1|10571.1|4
1634311490000|2021-10-15 15:24:50|10583.6|10568.6|10583.6|10568.6|10583.6|10568.6|10583.6|10568.6|3
1634311500000|2021-10-15 15:25:00|10583.2|10568.2|10581.2|10566.2|10583.2|10568.2|10581.2|10566.2|1
1634311510000|2021-10-15 15:25:10|10581.1|10566.1|10576.2|10561.2|10581.1|10566.1|10576.2|10561.2|1
1634311520000|2021-10-15 15:25:20|10574.6|10559.6|10575.2|10560.2|10575.2|10560.2|10574.6|10559.6|1
1634311530000|2021-10-15 15:25:30|10574.2|10559.2|10573.7|10558.7|10574.2|10559.2|10573.7|10558.7|2
1634311540000|2021-10-15 15:25:40|10574.1|10559.1|10569.6|10554.6|10574.1|10559.1|10569.2|10554.2|3
1634311550000|2021-10-15 15:25:50|10569.2|10554.2|10566.4|10551.4|10569.2|10554.2|10566.4|10551.4|8
1634311560000|2021-10-15 15:26:00|10565.7|10550.7|10565.2|10550.2|10565.7|10550.7|10565.2|10550.2|0
1634311570000|2021-10-15 15:26:10|10564.7|10549.7|10564.2|10549.2|10564.7|10549.7|10564.2|10549.2|0
1634311580000|2021-10-15 15:26:20|10567.6|10552.6|10565.7|10550.7|10567.6|10552.6|10565.7|10550.7|2
1634311590000|2021-10-15 15:26:30|10570.9|10555.9|10568.2|10553.2|10570.9|10555.9|10567.7|10552.7|1
1634311610000|2021-10-15 15:26:50|10568.4|10553.4|10566.7|10551.7|10568.4|10553.4|10566.7|10551.7|4
1634311620000|2021-10-15 15:27:00|10567|10552|10567.7|10552.7|10567.7|10552.7|10566.5|10551.5|1
1634311650000|2021-10-15 15:27:30|10568.4|10553.4|10568.5|10553.5|10568.5|10553.5|10568.4|10553.4|1
1634311660000|2021-10-15 15:27:40|10567.5|10552.5|10566.5|10551.5|10567.5|10552.5|10566.5|10551.5|1
1634311700000|2021-10-15 15:28:20|10559.4|10544.4|10563|10548|10565|10550|10555.2|10540.2|26
1634311710000|2021-10-15 15:28:30|10563.4|10548.4|10562.5|10547.5|10563.4|10548.4|10562.5|10547.5|0
1634311720000|2021-10-15 15:28:40|10563.4|10548.4|10563.4|10548.4|10563.4|10548.4|10563.4|10548.4|0
1634311730000|2021-10-15 15:28:50|10563.7|10548.7|10561.5|10546.5|10563.7|10548.7|10561.5|10546.5|0
1634311740000|2021-10-15 15:29:00|10561.9|10546.9|10564.5|10549.5|10565.5|10550.5|10561.9|10546.9|1
1634311750000|2021-10-15 15:29:10|10563|10548|10564.2|10549.2|10564.5|10549.5|10563|10548|1
1634311760000|2021-10-15 15:29:20|10563.9|10548.9|10563.9|10548.9|10563.9|10548.9|10563.9|10548.9|28
1634311770000|2021-10-15 15:29:30|10564.2|10549.2|10564.5|10549.5|10565.4|10550.4|10562.5|10547.5|3
1634311780000|2021-10-15 15:29:40|10564.4|10549.4|10564|10549|10564.4|10549.4|10564|10549|0
1634311790000|2021-10-15 15:29:50|10563.9|10548.9|10563.9|10548.9|10563.9|10548.9|10563.2|10548.2|1
1634311800000|2021-10-15 15:30:00|10564.2|10549.2|10563.7|10548.7|10564.2|10549.2|10563.7|10548.7|4
1634311840000|2021-10-15 15:30:40|10564.2|10549.2|10564.2|10549.2|10564.2|10549.2|10564.2|10549.2|5
1634311860000|2021-10-15 15:31:00|10564|10549|10564.2|10549.2|10564.2|10549.2|10563.7|10548.7|1
1634311880000|2021-10-15 15:31:20|10564|10549|10562.1|10547.1|10564|10549|10561.5|10546.5|9
1634311890000|2021-10-15 15:31:30|10562.7|10547.7|10560.7|10545.7|10562.9|10547.9|10560.7|10545.7|6
1634311900000|2021-10-15 15:31:40|10560.9|10545.9|10561.2|10546.2|10561.2|10546.2|10560.9|10545.9|0
1634311920000|2021-10-15 15:32:00|10561.7|10546.7|10562.9|10547.9|10562.9|10547.9|10561.7|10546.7|1
1634311960000|2021-10-15 15:32:40|10563|10548|10563.9|10548.9|10563.9|10548.9|10563|10548|1
1634311970000|2021-10-15 15:32:50|10563|10548|10562.9|10547.9|10563|10548|10562.9|10547.9|1
1634311980000|2021-10-15 15:33:00|10563.2|10548.2|10563.4|10548.4|10564|10549|10562.7|10547.7|4
1634312010000|2021-10-15 15:33:30|10563.7|10548.7|10560.6|10545.6|10563.7|10548.7|10560.1|10545.1|3
1634312040000|2021-10-15 15:34:00|||||||||16
1634312070000|2021-10-15 15:34:30|10561.4|10546.4|10561.4|10546.4|10561.4|10546.4|10561.4|10546.4|0
1634312080000|2021-10-15 15:34:40|10559.4|10544.4|10555.7|10540.7|10559.4|10544.4|10555.7|10540.7|9
1634312090000|2021-10-15 15:34:50|10556.4|10541.4|10555.5|10540.5|10556.4|10541.4|10555.2|10540.2|2
1634312100000|2021-10-15 15:35:00|10555.2|10540.2|10556.9|10541.9|10556.9|10541.9|10554.2|10539.2|3
1634312110000|2021-10-15 15:35:10|10559.5|10544.5|10558.4|10543.4|10560.2|10545.2|10558.2|10543.2|4
1634312120000|2021-10-15 15:35:20|10559.2|10544.2|10559|10544|10560.2|10545.2|10558.5|10543.5|0
1634312130000|2021-10-15 15:35:30|10558.7|10543.7|10560|10545|10560.9|10545.9|10558.5|10543.5|0
1634312140000|2021-10-15 15:35:40|10560.9|10545.9|10560.9|10545.9|10560.9|10545.9|10560.9|10545.9|0
1634312160000|2021-10-15 15:36:00|10559.9|10544.9|10559|10544|10559.9|10544.9|10558.9|10543.9|1
1634312170000|2021-10-15 15:36:10|10559.4|10544.4|10559.4|10544.4|10559.4|10544.4|10559.4|10544.4|0
1634312180000|2021-10-15 15:36:20|10559|10544|10562|10547|10562.2|10547.2|10558.7|10543.7|2
1634312190000|2021-10-15 15:36:30|10561.7|10546.7|10561.7|10546.7|10561.9|10546.9|10561.7|10546.7|0
1634312200000|2021-10-15 15:36:40|10561.9|10546.9|10561.9|10546.9|10561.9|10546.9|10561.9|10546.9|1
1634312230000|2021-10-15 15:37:10|10562.7|10547.7|10562.7|10547.7|10562.7|10547.7|10562.7|10547.7|5
1634312250000|2021-10-15 15:37:30|10563.7|10548.7|10566.2|10551.2|10566.2|10551.2|10563.7|10548.7|1
1634312260000|2021-10-15 15:37:40|10566.7|10551.7|10566.7|10551.7|10566.7|10551.7|10566.7|10551.7|1
1634312280000|2021-10-15 15:38:00|10567|10552|10562|10547|10568.3|10553.3|10560.8|10545.8|10
1634312290000|2021-10-15 15:38:10|10561.7|10546.7|10564.7|10549.7|10564.7|10549.7|10561.2|10546.2|1
1634312300000|2021-10-15 15:38:20|10564.5|10549.5|10564.5|10549.5|10564.5|10549.5|10564.5|10549.5|0
1634312330000|2021-10-15 15:38:50|10567.7|10552.7|10565.9|10550.9|10567.7|10552.7|10565.7|10550.7|4
1634312340000|2021-10-15 15:39:00|10564.3|10549.3|10563.3|10548.3|10564.3|10549.3|10561.8|10546.8|0
1634312350000|2021-10-15 15:39:10|||||||||1
1634312360000|2021-10-15 15:39:20|10563.7|10548.7|10566.4|10551.4|10566.7|10551.7|10563.7|10548.7|3
1634312370000|2021-10-15 15:39:30|10565.9|10550.9|10568.2|10553.2|10568.5|10553.5|10565.5|10550.5|14
1634312380000|2021-10-15 15:39:40|10568.5|10553.5|10568|10553|10568.9|10553.9|10568|10553|7
1634312390000|2021-10-15 15:39:50|10566.8|10551.8|10566.7|10551.7|10567.3|10552.3|10566.7|10551.7|2
1634312400000|2021-10-15 15:40:00|10567|10552|10568|10553|10568|10553|10567|10552|0
1634312450000|2021-10-15 15:40:50|10567.8|10552.8|10567.8|10552.8|10567.8|10552.8|10567.8|10552.8|1
1634312460000|2021-10-15 15:41:00|10565.7|10550.7|10561.5|10546.5|10565.7|10550.7|10561.2|10546.2|6
1634312480000|2021-10-15 15:41:20|10563|10548|10563|10548|10563|10548|10563|10548|2
1634312490000|2021-10-15 15:41:30|10562.3|10547.3|10562.3|10547.3|10562.3|10547.3|10562.3|10547.3|0
1634312500000|2021-10-15 15:41:40|10561.7|10546.7|10561.3|10546.3|10561.7|10546.7|10561.3|10546.3|2
1634312510000|2021-10-15 15:41:50|||||||||1
1634312530000|2021-10-15 15:42:10|10563.8|10548.8|10563.8|10548.8|10563.8|10548.8|10563.8|10548.8|1
1634312540000|2021-10-15 15:42:20|10562.7|10547.7|10562.7|10547.7|10562.7|10547.7|10562.7|10547.7|0
1634312550000|2021-10-15 15:42:30|10563.3|10548.3|10563.3|10548.3|10563.3|10548.3|10563.1|10548.1|0
1634312570000|2021-10-15 15:42:50|10563.1|10548.1|10563.1|10548.1|10563.1|10548.1|10563.1|10548.1|0
1634312590000|2021-10-15 15:43:10|10563.3|10548.3|10563.3|10548.3|10563.3|10548.3|10563.3|10548.3|0
1634312610000|2021-10-15 15:43:30|10563|10548|10562.8|10547.8|10563.3|10548.3|10562.2|10547.2|5
1634312620000|2021-10-15 15:43:40|10562.1|10547.1|10562.1|10547.1|10562.1|10547.1|10562.1|10547.1|0
1634312630000|2021-10-15 15:43:50|10562|10547|10561.6|10546.6|10562|10547|10561.6|10546.6|0
1634312640000|2021-10-15 15:44:00|10562.1|10547.1|10563|10548|10563|10548|10562.1|10547.1|3
1634312650000|2021-10-15 15:44:10|10562.6|10547.6|10562.1|10547.1|10562.6|10547.6|10562.1|10547.1|9
1634312660000|2021-10-15 15:44:20|10559.5|10544.5|10560.3|10545.3|10560.5|10545.5|10559.5|10544.5|9
1634312670000|2021-10-15 15:44:30|10559.6|10544.6|10559.6|10544.6|10559.6|10544.6|10559.6|10544.6|1
1634312680000|2021-10-15 15:44:40|10559.5|10544.5|10559.6|10544.6|10559.6|10544.6|10559.5|10544.5|6
1634312690000|2021-10-15 15:44:50|10558.3|10543.3|10557.3|10542.3|10558.3|10543.3|10555|10540|21
1634312700000|2021-10-15 15:45:00|10556.7|10541.7|10556.7|10541.7|10556.7|10541.7|10556.7|10541.7|0
1634312710000|2021-10-15 15:45:10|10556.3|10541.3|10556.8|10541.8|10556.8|10541.8|10556.3|10541.3|0
1634312720000|2021-10-15 15:45:20|10557.3|10542.3|10557.3|10542.3|10557.3|10542.3|10557.3|10542.3|2
1634312730000|2021-10-15 15:45:30|10557.7|10542.7|10557.7|10542.7|10557.7|10542.7|10557.7|10542.7|0
1634312740000|2021-10-15 15:45:40|10559.7|10544.7|10559.7|10544.7|10559.7|10544.7|10559.7|10544.7|2
1634312750000|2021-10-15 15:45:50|10561|10546|10561.5|10546.5|10561.5|10546.5|10561|10546|1
1634312760000|2021-10-15 15:46:00|10560.3|10545.3|10560|10545|10560.3|10545.3|10560|10545|0
1634312770000|2021-10-15 15:46:10|10559.7|10544.7|10559.7|10544.7|10559.7|10544.7|10559.7|10544.7|0
1634312790000|2021-10-15 15:46:30|10559.6|10544.6|10555.5|10540.5|10559.6|10544.6|10555.3|10540.3|2
1634312800000|2021-10-15 15:46:40|10554.8|10539.8|10554|10539|10555.3|10540.3|10554|10539|3
1634312810000|2021-10-15 15:46:50|10552.5|10537.5|10548.3|10533.3|10552.5|10537.5|10548.3|10533.3|2
1634312820000|2021-10-15 15:47:00|10546.7|10531.7|10551.7|10536.7|10551.7|10536.7|10543.7|10528.7|13
1634312830000|2021-10-15 15:47:10|10552|10537|10555.2|10540.2|10555.2|10540.2|10550.8|10535.8|4
1634312840000|2021-10-15 15:47:20|10556.5|10541.5|10554.8|10539.8|10557.3|10542.3|10551|10536|3
1634312860000|2021-10-15 15:47:40|10555.2|10540.2|10557|10542|10557.2|10542.2|10555.2|10540.2|0
1634312870000|2021-10-15 15:47:50|10554|10539|10554.2|10539.2|10554.2|10539.2|10554|10539|1
1634312890000|2021-10-15 15:48:10|10555.2|10540.2|10558|10543|10558|10543|10554.2|10539.2|3
1634312900000|2021-10-15 15:48:20|10555.8|10540.8|10555.3|10540.3|10555.8|10540.8|10555.3|10540.3|0
1634312910000|2021-10-15 15:48:30|10555.7|10540.7|10552.3|10537.3|10555.7|10540.7|10552.3|10537.3|0
1634312920000|2021-10-15 15:48:40|10552.2|10537.2|10551.5|10536.5|10552.7|10537.7|10551.5|10536.5|6
1634312930000|2021-10-15 15:48:50|10553|10538|10553|10538|10553|10538|10553|10538|0
1634312940000|2021-10-15 15:49:00|10552.7|10537.7|10552.5|10537.5|10552.7|10537.7|10552.5|10537.5|0
1634312950000|2021-10-15 15:49:10|10551|10536|10550.8|10535.8|10551|10536|10550.3|10535.3|3
1634312960000|2021-10-15 15:49:20|10551.3|10536.3|10551.7|10536.7|10551.7|10536.7|10551.3|10536.3|1
1634312970000|2021-10-15 15:49:30|10550.6|10535.6|10550.6|10535.6|10551.5|10536.5|10550.1|10535.1|1
1634312980000|2021-10-15 15:49:40|10551|10536|10550.8|10535.8|10551.5|10536.5|10550.1|10535.1|2
1634312990000|2021-10-15 15:49:50|10550.6|10535.6|10550.6|10535.6|10550.8|10535.8|10550.6|10535.6|0
1634313000000|2021-10-15 15:50:00|10550.8|10535.8|10550.6|10535.6|10550.8|10535.8|10550.1|10535.1|0
1634313010000|2021-10-15 15:50:10|10551.2|10536.2|10549.8|10534.8|10551.7|10536.7|10549.8|10534.8|10
1634313020000|2021-10-15 15:50:20|10552.3|10537.3|10550.8|10535.8|10552.3|10537.3|10550.6|10535.6|2
1634313030000|2021-10-15 15:50:30|10551|10536|10551.2|10536.2|10551.2|10536.2|10551|10536|0
1634313050000|2021-10-15 15:50:50|10551|10536|10551|10536|10551|10536|10551|10536|1
1634313060000|2021-10-15 15:51:00|10550.1|10535.1|10552.5|10537.5|10552.5|10537.5|10550.1|10535.1|9
1634313070000|2021-10-15 15:51:10|10553.2|10538.2|10552.7|10537.7|10553.3|10538.3|10552.7|10537.7|1
1634313080000|2021-10-15 15:51:20|10552|10537|10552.7|10537.7|10553|10538|10552|10537|4
1634313090000|2021-10-15 15:51:30|10553|10538|10552.7|10537.7|10553|10538|10552.7|10537.7|0
1634313100000|2021-10-15 15:51:40|||||||||1
1634313110000|2021-10-15 15:51:50|10553|10538|10552.7|10537.7|10553|10538|10552.7|10537.7|0
1634313130000|2021-10-15 15:52:10|||||||||1
1634313140000|2021-10-15 15:52:20|10552.8|10537.8|10550.8|10535.8|10552.8|10537.8|10550.8|10535.8|2
1634313150000|2021-10-15 15:52:30|10550.6|10535.6|10550.1|10535.1|10550.6|10535.6|10550.1|10535.1|0
1634313180000|2021-10-15 15:53:00|10552.7|10537.7|10552.7|10537.7|10552.7|10537.7|10552|10537|1
1634313190000|2021-10-15 15:53:10|10553.7|10538.7|10552.5|10537.5|10555|10540|10550.8|10535.8|2
1634313200000|2021-10-15 15:53:20|10551.8|10536.8|10542.2|10527.2|10551.8|10536.8|10541.2|10526.2|10
1634313210000|2021-10-15 15:53:30|10542.5|10527.5|10544.9|10529.9|10544.9|10529.9|10542.5|10527.5|0
1634313220000|2021-10-15 15:53:40|10544.4|10529.4|10546.5|10531.5|10546.5|10531.5|10544.4|10529.4|1
1634313230000|2021-10-15 15:53:50|10546.9|10531.9|10546.4|10531.4|10546.9|10531.9|10545.9|10530.9|2
1634313240000|2021-10-15 15:54:00|10546.5|10531.5|10546.5|10531.5|10546.5|10531.5|10546.5|10531.5|0
1634313250000|2021-10-15 15:54:10|10545.5|10530.5|10546.5|10531.5|10546.5|10531.5|10542.9|10527.9|0
1634313260000|2021-10-15 15:54:20|10546.2|10531.2|10545.9|10530.9|10546.2|10531.2|10544.2|10529.2|1
1634313270000|2021-10-15 15:54:30|10544.9|10529.9|10544.5|10529.5|10544.9|10529.9|10544.5|10529.5|0
1634313280000|2021-10-15 15:54:40|10544|10529|10544.9|10529.9|10544.9|10529.9|10544|10529|2
1634313300000|2021-10-15 15:55:00|10544.7|10529.7|10542.9|10527.9|10544.9|10529.9|10542.9|10527.9|3
1634313320000|2021-10-15 15:55:20|10544.4|10529.4|10544.2|10529.2|10544.4|10529.4|10544.2|10529.2|3
1634313330000|2021-10-15 15:55:30|10543.9|10528.9|10543.9|10528.9|10543.9|10528.9|10543.9|10528.9|0
1634313350000|2021-10-15 15:55:50|10543.2|10528.2|10546.8|10531.8|10547.2|10532.2|10543.2|10528.2|17
1634313380000|2021-10-15 15:56:20|10547.2|10532.2|10547.2|10532.2|10547.2|10532.2|10547.2|10532.2|1
1634313390000|2021-10-15 15:56:30|10548.5|10533.5|10549.5|10534.5|10549.5|10534.5|10548.5|10533.5|1
1634313400000|2021-10-15 15:56:40|10549.9|10534.9|10548.7|10533.7|10549.9|10534.9|10548.7|10533.7|1
1634313410000|2021-10-15 15:56:50|10549.3|10534.3|10549.9|10534.9|10549.9|10534.9|10549.3|10534.3|1
1634313420000|2021-10-15 15:57:00|10549.4|10534.4|10550.2|10535.2|10550.5|10535.5|10548.9|10533.9|4
1634313430000|2021-10-15 15:57:10|10549.2|10534.2|10549.2|10534.2|10549.2|10534.2|10549.2|10534.2|0
1634313440000|2021-10-15 15:57:20|10549|10534|10547.5|10532.5|10549|10534|10547.5|10532.5|2
1634313450000|2021-10-15 15:57:30|10548.2|10533.2|10546.2|10531.2|10548.2|10533.2|10546.2|10531.2|3
1634313460000|2021-10-15 15:57:40|10545.8|10530.8|10544.5|10529.5|10546.2|10531.2|10544.5|10529.5|0
1634313490000|2021-10-15 15:58:10|10544.2|10529.2|10544.2|10529.2|10544.2|10529.2|10544.2|10529.2|0
1634313500000|2021-10-15 15:58:20|10544.5|10529.5|10544.5|10529.5|10544.5|10529.5|10544.5|10529.5|1
1634313510000|2021-10-15 15:58:30|||||||||1
1634313530000|2021-10-15 15:58:50|10544|10529|10543|10528|10546.2|10531.2|10543|10528|3
1634313540000|2021-10-15 15:59:00|10543.4|10528.4|10543.8|10528.8|10544.5|10529.5|10543.4|10528.4|2
1634313560000|2021-10-15 15:59:20|10544.2|10529.2|10544.3|10529.3|10544.5|10529.5|10544|10529|1
1634313570000|2021-10-15 15:59:30|10543.5|10528.5|10544.7|10529.7|10544.7|10529.7|10543.5|10528.5|3
1634313590000|2021-10-15 15:59:50|10545|10530|10544.3|10529.3|10545|10530|10543.7|10528.7|2
1634313600000|2021-10-15 16:00:00|10543.7|10528.7|10541.5|10526.5|10544.7|10529.7|10541.5|10526.5|4
1634313610000|2021-10-15 16:00:10|10541.7|10526.7|10542.3|10527.3|10542.3|10527.3|10541.2|10526.2|0
1634313630000|2021-10-15 16:00:30|10541.7|10526.7|10536.3|10521.3|10541.7|10526.7|10536.3|10521.3|5
1634313640000|2021-10-15 16:00:40|10536.7|10521.7|10538.7|10523.7|10538.7|10523.7|10536.7|10521.7|1
1634313650000|2021-10-15 16:00:50|10536|10521|10535.8|10520.8|10536|10521|10535.8|10520.8|21
1634313660000|2021-10-15 16:01:00|10535.5|10520.5|10535.7|10520.7|10535.7|10520.7|10535.3|10520.3|2
1634313670000|2021-10-15 16:01:10|10535.2|10520.2|10535.7|10520.7|10535.7|10520.7|10535.2|10520.2|3
1634313680000|2021-10-15 16:01:20|10535.5|10520.5|10536.8|10521.8|10537.3|10522.3|10534.2|10519.2|5
1634313690000|2021-10-15 16:01:30|10536.2|10521.2|10536.3|10521.3|10536.3|10521.3|10536.2|10521.2|2
1634313700000|2021-10-15 16:01:40|10536.2|10521.2|10535.2|10520.2|10536.7|10521.7|10535.2|10520.2|2
1634313720000|2021-10-15 16:02:00|10535.3|10520.3|10535.2|10520.2|10535.3|10520.3|10533.5|10518.5|22
1634313730000|2021-10-15 16:02:10|10534.3|10519.3|10534.5|10519.5|10534.5|10519.5|10534|10519|0
1634313740000|2021-10-15 16:02:20|10534.3|10519.3|10534|10519|10534.3|10519.3|10534|10519|0
1634313750000|2021-10-15 16:02:30|10533.8|10518.8|10530.5|10515.5|10533.8|10518.8|10530.5|10515.5|24
1634313760000|2021-10-15 16:02:40|10530.1|10515.1|10531.5|10516.5|10531.5|10516.5|10530.1|10515.1|4
1634313770000|2021-10-15 16:02:50|10532.5|10517.5|10532.5|10517.5|10532.5|10517.5|10532.5|10517.5|0
1634313780000|2021-10-15 16:03:00|10531.8|10516.8|10531.3|10516.3|10531.8|10516.8|10531.3|10516.3|1
1634313800000|2021-10-15 16:03:20|10533|10518|10534.2|10519.2|10534.2|10519.2|10533|10518|1
1634313820000|2021-10-15 16:03:40|10534.3|10519.3|10534.3|10519.3|10534.3|10519.3|10534.3|10519.3|1
1634313830000|2021-10-15 16:03:50|10533.8|10518.8|10533.8|10518.8|10533.8|10518.8|10533.8|10518.8|0
1634313850000|2021-10-15 16:04:10|10534.2|10519.2|10534.2|10519.2|10534.2|10519.2|10534.2|10519.2|1
1634313870000|2021-10-15 16:04:30|10533|10518|10533.5|10518.5|10533.7|10518.7|10533|10518|1
1634313880000|2021-10-15 16:04:40|10532.1|10517.1|10532.1|10517.1|10532.1|10517.1|10532.1|10517.1|1
1634313900000|2021-10-15 16:05:00|10533.5|10518.5|10533.5|10518.5|10533.5|10518.5|10533.5|10518.5|1
1634313920000|2021-10-15 16:05:20|10533.1|10518.1|10532.3|10517.3|10534.3|10519.3|10532.3|10517.3|5
1634313930000|2021-10-15 16:05:30|10531.3|10516.3|10531.3|10516.3|10531.3|10516.3|10531.3|10516.3|0
1634313950000|2021-10-15 16:05:50|10531.1|10516.1|10530.6|10515.6|10531.1|10516.1|10530.5|10515.5|5
1634313960000|2021-10-15 16:06:00|10531|10516|10531|10516|10531|10516|10530.1|10515.1|1
1634313980000|2021-10-15 16:06:20|||||||||1
1634314010000|2021-10-15 16:06:50|||||||||1
1634314030000|2021-10-15 16:07:10|10530.8|10515.8|10529.6|10514.6|10530.8|10515.8|10529.5|10514.5|11
1634314040000|2021-10-15 16:07:20|10530.1|10515.1|10530.1|10515.1|10530.1|10515.1|10530.1|10515.1|1
1634314050000|2021-10-15 16:07:30|||||||||1
1634314060000|2021-10-15 16:07:40|10529.6|10514.6|10530.5|10515.5|10530.5|10515.5|10529.3|10514.3|19
1634314070000|2021-10-15 16:07:50|10530|10515|10530|10515|10530|10515|10530|10515|0
1634314080000|2021-10-15 16:08:00|10530.6|10515.6|10530.6|10515.6|10531.1|10516.1|10530.6|10515.6|5
1634314090000|2021-10-15 16:08:10|10530.5|10515.5|10531.1|10516.1|10531.1|10516.1|10530.5|10515.5|1
1634314100000|2021-10-15 16:08:20|||||||||1
1634314140000|2021-10-15 16:09:00|10531.3|10516.3|10531.3|10516.3|10531.3|10516.3|10531.3|10516.3|0
1634314150000|2021-10-15 16:09:10|10533.3|10518.3|10534.2|10519.2|10534.2|10519.2|10533.3|10518.3|15
1634314160000|2021-10-15 16:09:20|10534.5|10519.5|10536.1|10521.1|10536.1|10521.1|10534.5|10519.5|1
1634314170000|2021-10-15 16:09:30|10538.5|10523.5|10539.2|10524.2|10539.2|10524.2|10538.5|10523.5|4
1634314180000|2021-10-15 16:09:40|10540|10525|10540|10525|10540|10525|10540|10525|0
1634314190000|2021-10-15 16:09:50|10540.5|10525.5|10540.5|10525.5|10540.5|10525.5|10540.5|10525.5|1
1634314200000|2021-10-15 16:10:00|10542.1|10527.1|10543.1|10528.1|10543.1|10528.1|10542.1|10527.1|4
1634314210000|2021-10-15 16:10:10|10543.8|10528.8|10544.1|10529.1|10544.6|10529.6|10543.6|10528.6|5
1634314220000|2021-10-15 16:10:20|10543.6|10528.6|10542.3|10527.3|10543.6|10528.6|10541.3|10526.3|1
1634314230000|2021-10-15 16:10:30|10542.8|10527.8|10542.8|10527.8|10542.8|10527.8|10542.8|10527.8|0
1634314240000|2021-10-15 16:10:40|10542.5|10527.5|10541.8|10526.8|10542.5|10527.5|10541.8|10526.8|0
1634314250000|2021-10-15 16:10:50|10541.6|10526.6|10542.2|10527.2|10542.2|10527.2|10541.6|10526.6|1
1634314260000|2021-10-15 16:11:00|10541.5|10526.5|10539.7|10524.7|10541.5|10526.5|10539.3|10524.3|3
1634314270000|2021-10-15 16:11:10|10541|10526|10541|10526|10541|10526|10541|10526|0
1634314280000|2021-10-15 16:11:20|10540.8|10525.8|10540.8|10525.8|10540.8|10525.8|10540.8|10525.8|0
1634314290000|2021-10-15 16:11:30|10540.1|10525.1|10540.1|10525.1|10540.1|10525.1|10540.1|10525.1|0
1634314300000|2021-10-15 16:11:40|10540|10525|10538.1|10523.1|10540|10525|10538.1|10523.1|14
1634314320000|2021-10-15 16:12:00|10536.8|10521.8|10539|10524|10539|10524|10536.8|10521.8|1
1634314350000|2021-10-15 16:12:30|10539.3|10524.3|10540|10525|10540|10525|10539.3|10524.3|1
1634314360000|2021-10-15 16:12:40|10539.3|10524.3|10540.1|10525.1|10540.1|10525.1|10539.1|10524.1|1
1634314370000|2021-10-15 16:12:50|10540.7|10525.7|10539.8|10524.8|10540.7|10525.7|10539.8|10524.8|2
1634314380000|2021-10-15 16:13:00|10540.1|10525.1|10540.5|10525.5|10540.5|10525.5|10540.1|10525.1|1
1634314390000|2021-10-15 16:13:10|10540.1|10525.1|10540.7|10525.7|10540.7|10525.7|10540|10525|2
1634314410000|2021-10-15 16:13:30|10540.5|10525.5|10539.3|10524.3|10540.5|10525.5|10539.2|10524.2|0
1634314420000|2021-10-15 16:13:40|10538|10523|10535.2|10520.2|10538|10523|10535.2|10520.2|8
1634314430000|2021-10-15 16:13:50|10535.3|10520.3|10535|10520|10535.7|10520.7|10533.6|10518.6|6
1634314440000|2021-10-15 16:14:00|10535.3|10520.3|10534.5|10519.5|10536|10521|10533.8|10518.8|1
1634314450000|2021-10-15 16:14:10|10534.8|10519.8|10539.3|10524.3|10539.3|10524.3|10534.6|10519.6|5
1634314460000|2021-10-15 16:14:20|10542.3|10527.3|10545.8|10530.8|10547|10532|10542.3|10527.3|21
1634314470000|2021-10-15 16:14:30|10546|10531|10550.5|10535.5|10550.5|10535.5|10545.3|10530.3|5
1634314480000|2021-10-15 16:14:40|10551|10536|10550.7|10535.7|10551|10536|10550.7|10535.7|2
1634314490000|2021-10-15 16:14:50|10551.7|10536.7|10556.8|10541.8|10556.8|10541.8|10551.7|10536.7|1
1634314500000|2021-10-15 16:15:00|10552.3|10537.3|10552.5|10537.5|10553.3|10538.3|10552.3|10537.3|2
1634314510000|2021-10-15 16:15:10|10553.8|10538.8|10555|10540|10555|10540|10553.8|10538.8|2
1634314520000|2021-10-15 16:15:20|10555.2|10540.2|10555.8|10540.8|10555.8|10540.8|10555.2|10540.2|0
1634314530000|2021-10-15 16:15:30|10556|10541|10555|10540|10556|10541|10555|10540|1
1634314540000|2021-10-15 16:15:40|10555.3|10540.3|10553.2|10538.2|10555.3|10540.3|10553.2|10538.2|1
1634314550000|2021-10-15 16:15:50|10553.5|10538.5|10553.5|10538.5|10553.5|10538.5|10553.5|10538.5|0
1634314570000|2021-10-15 16:16:10|10552.8|10537.8|10552|10537|10552.8|10537.8|10552|10537|3
1634314580000|2021-10-15 16:16:20|10550.3|10535.3|10550|10535|10550.3|10535.3|10549.1|10534.1|3
1634314590000|2021-10-15 16:16:30|10550.1|10535.1|10550|10535|10550.1|10535.1|10550|10535|0
1634314610000|2021-10-15 16:16:50|10551|10536|10551|10536|10551|10536|10551|10536|4
1634314620000|2021-10-15 16:17:00|10552.3|10537.3|10552.5|10537.5|10552.5|10537.5|10552.3|10537.3|1
1634314640000|2021-10-15 16:17:20|10552.3|10537.3|10552.3|10537.3|10552.3|10537.3|10552.3|10537.3|3
1634314650000|2021-10-15 16:17:30|10552|10537|10552|10537|10552|10537|10552|10537|0
1634314680000|2021-10-15 16:18:00|||||||||1
1634314690000|2021-10-15 16:18:10|10552.5|10537.5|10558.8|10543.8|10558.8|10543.8|10552.5|10537.5|7
1634314700000|2021-10-15 16:18:20|10560.5|10545.5|10558.3|10543.3|10560.5|10545.5|10556.3|10541.3|4
1634314710000|2021-10-15 16:18:30|10558.8|10543.8|10559.7|10544.7|10559.7|10544.7|10558.8|10543.8|4
1634314720000|2021-10-15 16:18:40|10560|10545|10561.8|10546.8|10561.8|10546.8|10560|10545|0
1634314730000|2021-10-15 16:18:50|10561.6|10546.6|10558.5|10543.5|10561.6|10546.6|10558.2|10543.2|1
1634314740000|2021-10-15 16:19:00|10558.7|10543.7|10557.2|10542.2|10558.7|10543.7|10557.2|10542.2|2
1634314750000|2021-10-15 16:19:10|10556.8|10541.8|10553.2|10538.2|10556.8|10541.8|10553.2|10538.2|10
1634314760000|2021-10-15 16:19:20|10553|10538|10552|10537|10553|10538|10551.7|10536.7|2
1634314770000|2021-10-15 16:19:30|10551.8|10536.8|10546.5|10531.5|10551.8|10536.8|10546.5|10531.5|0
1634314780000|2021-10-15 16:19:40|10548.3|10533.3|10548.2|10533.2|10548.3|10533.3|10548.2|10533.2|2
1634314790000|2021-10-15 16:19:50|10547.8|10532.8|10546|10531|10547.8|10532.8|10545.5|10530.5|1
1634314800000|2021-10-15 16:20:00|10546.8|10531.8|10545.7|10530.7|10546.8|10531.8|10543.3|10528.3|10
1634314810000|2021-10-15 16:20:10|10545.8|10530.8|10545.7|10530.7|10545.8|10530.8|10545.7|10530.7|0
1634314820000|2021-10-15 16:20:20|10546.3|10531.3|10546.3|10531.3|10546.3|10531.3|10546.3|10531.3|2
1634314830000|2021-10-15 16:20:30|10545.7|10530.7|10545.7|10530.7|10545.7|10530.7|10545.7|10530.7|0
1634314850000|2021-10-15 16:20:50|10541.8|10526.8|10541.8|10526.8|10541.8|10526.8|10541.8|10526.8|7
1634314860000|2021-10-15 16:21:00|10541.5|10526.5|10545.2|10530.2|10545.2|10530.2|10540.6|10525.6|3
1634314870000|2021-10-15 16:21:10|10544.8|10529.8|10544.8|10529.8|10544.8|10529.8|10544.8|10529.8|0
1634314880000|2021-10-15 16:21:20|10545|10530|10545|10530|10545|10530|10545|10530|0
1634314900000|2021-10-15 16:21:40|10543.2|10528.2|10543.3|10528.3|10543.3|10528.3|10543.2|10528.2|0
1634314910000|2021-10-15 16:21:50|10543.2|10528.2|10543.5|10528.5|10543.5|10528.5|10543.2|10528.2|1
1634314920000|2021-10-15 16:22:00|10543.8|10528.8|10544.7|10529.7|10544.8|10529.8|10543.8|10528.8|3
1634314930000|2021-10-15 16:22:10|10544.3|10529.3|10541.1|10526.1|10544.3|10529.3|10541.1|10526.1|6
1634314960000|2021-10-15 16:22:40|10541.5|10526.5|10542|10527|10542|10527|10541.5|10526.5|2
1634314970000|2021-10-15 16:22:50|10541.5|10526.5|10541.5|10526.5|10541.5|10526.5|10541.5|10526.5|0
1634315020000|2021-10-15 16:23:40|10541.1|10526.1|10541.1|10526.1|10541.1|10526.1|10541.1|10526.1|1
1634315030000|2021-10-15 16:23:50|||||||||2
1634315040000|2021-10-15 16:24:00|10545|10530|10547.8|10532.8|10547.8|10532.8|10545|10530|18
1634315050000|2021-10-15 16:24:10|||||||||1
1634315060000|2021-10-15 16:24:20|10548.5|10533.5|10542.5|10527.5|10548.5|10533.5|10541.8|10526.8|12
1634315070000|2021-10-15 16:24:30|10542.8|10527.8|10542.8|10527.8|10543.1|10528.1|10542.8|10527.8|25
1634315080000|2021-10-15 16:24:40|||||||||11
1634315100000|2021-10-15 16:25:00|10542.3|10527.3|10542.3|10527.3|10542.3|10527.3|10542.3|10527.3|0
1634315120000|2021-10-15 16:25:20|10538.3|10523.3|10540.3|10525.3|10540.3|10525.3|10538.3|10523.3|9
1634315140000|2021-10-15 16:25:40|10540.6|10525.6|10540.6|10525.6|10540.6|10525.6|10540.6|10525.6|0
1634315160000|2021-10-15 16:26:00|10540.1|10525.1|10538.1|10523.1|10540.1|10525.1|10538.1|10523.1|2
1634315190000|2021-10-15 16:26:30|||||||||1
1634315210000|2021-10-15 16:26:50|10533.1|10518.1|10534.1|10519.1|10534.1|10519.1|10532.6|10517.6|11
1634315220000|2021-10-15 16:27:00|10533.8|10518.8|10537.1|10522.1|10537.6|10522.6|10533.8|10518.8|1
1634315230000|2021-10-15 16:27:10|10535.5|10520.5|10534.6|10519.6|10535.6|10520.6|10534.5|10519.5|1
1634315280000|2021-10-15 16:28:00|10534.5|10519.5|10534.5|10519.5|10534.5|10519.5|10534.5|10519.5|0
1634315300000|2021-10-15 16:28:20|||||||||1
1634315320000|2021-10-15 16:28:40|10533.6|10518.6|10533.5|10518.5|10533.6|10518.6|10533.5|10518.5|21
1634315330000|2021-10-15 16:28:50|10533.6|10518.6|10532.3|10517.3|10533.6|10518.6|10532.3|10517.3|3
1634315340000|2021-10-15 16:29:00|10532.1|10517.1|10532.3|10517.3|10532.4|10517.4|10532.1|10517.1|1
1634315350000|2021-10-15 16:29:10|10531.8|10516.8|10531.3|10516.3|10531.8|10516.8|10531.3|10516.3|0
1634315360000|2021-10-15 16:29:20|10531.4|10516.4|10531.4|10516.4|10531.4|10516.4|10531.4|10516.4|1
1634315380000|2021-10-15 16:29:40|10531.8|10516.8|10531.3|10516.3|10531.8|10516.8|10531.3|10516.3|2
1634315390000|2021-10-15 16:29:50|10531.6|10516.6|10538|10523|10542.6|10527.6|10531.6|10516.6|3
1634315400000|2021-10-15 16:30:00|10538.3|10523.3|10538.3|10523.3|10538.3|10523.3|10538.3|10523.3|0
1634315410000|2021-10-15 16:30:10|10537.6|10522.6|10537.2|10522.2|10538.3|10523.3|10536.3|10521.3|5
1634315420000|2021-10-15 16:30:20|10538.3|10523.3|10537.3|10522.3|10538.3|10523.3|10536|10521|4
1634315430000|2021-10-15 16:30:30|10536|10521|10536|10521|10536|10521|10536|10521|0
1634315490000|2021-10-15 16:31:30|10535.6|10520.6|10535.6|10520.6|10535.6|10520.6|10535.6|10520.6|0
1634315510000|2021-10-15 16:31:50|10534.1|10519.1|10534.3|10519.3|10534.3|10519.3|10534.1|10519.1|6
1634315520000|2021-10-15 16:32:00|10534.1|10519.1|10534.1|10519.1|10534.1|10519.1|10534|10519|0
1634315530000|2021-10-15 16:32:10|10533|10518|10532.1|10517.1|10533|10518|10532.1|10517.1|6
1634315540000|2021-10-15 16:32:20|10532.8|10517.8|10533.3|10518.3|10533.3|10518.3|10532.8|10517.8|14
1634315550000|2021-10-15 16:32:30|10533.6|10518.6|10533.6|10518.6|10533.6|10518.6|10533.6|10518.6|0
1634315560000|2021-10-15 16:32:40|10533.3|10518.3|10533.3|10518.3|10533.3|10518.3|10533.3|10518.3|0
1634315590000|2021-10-15 16:33:10|||||||||1
1634315600000|2021-10-15 16:33:20|10533.6|10518.6|10533.6|10518.6|10533.6|10518.6|10533.6|10518.6|0
1634315620000|2021-10-15 16:33:40|10533.8|10518.8|10535|10520|10535|10520|10533.8|10518.8|3
1634315630000|2021-10-15 16:33:50|10534.5|10519.5|10534.5|10519.5|10535|10520|10534.5|10519.5|0
1634315640000|2021-10-15 16:34:00|10534.3|10519.3|10533.1|10518.1|10534.3|10519.3|10533.1|10518.1|2
1634315700000|2021-10-15 16:35:00|10533.5|10518.5|10533.1|10518.1|10533.5|10518.5|10533.1|10518.1|1
1634315710000|2021-10-15 16:35:10|10532.1|10517.1|10532.8|10517.8|10532.8|10517.8|10532.1|10517.1|2
1634315720000|2021-10-15 16:35:20|10532.5|10517.5|10532.5|10517.5|10532.5|10517.5|10532.5|10517.5|1
1634315750000|2021-10-15 16:35:50|10532.1|10517.1|10532.1|10517.1|10532.1|10517.1|10532.1|10517.1|3
1634315760000|2021-10-15 16:36:00|10531.8|10516.8|10532.3|10517.3|10532.3|10517.3|10531.8|10516.8|1
1634315770000|2021-10-15 16:36:10|10532.1|10517.1|10532.1|10517.1|10532.1|10517.1|10532.1|10517.1|0
1634315780000|2021-10-15 16:36:20|||||||||3
1634315790000|2021-10-15 16:36:30|10531.6|10516.6|10531.6|10516.6|10531.6|10516.6|10531.6|10516.6|0
1634315810000|2021-10-15 16:36:50|||||||||1
1634315820000|2021-10-15 16:37:00|10531.8|10516.8|10531.8|10516.8|10531.8|10516.8|10531.8|10516.8|15
1634315830000|2021-10-15 16:37:10|10532|10517|10532|10517|10532|10517|10532|10517|0
1634315850000|2021-10-15 16:37:30|||||||||1
1634315870000|2021-10-15 16:37:50|10531.5|10516.5|10531.5|10516.5|10531.5|10516.5|10531.5|10516.5|1
1634315880000|2021-10-15 16:38:00|10532|10517|10532|10517|10532|10517|10532|10517|1
1634315910000|2021-10-15 16:38:30|||||||||5
1634315920000|2021-10-15 16:38:40|10532.1|10517.1|10532.3|10517.3|10532.3|10517.3|10532.1|10517.1|0
1634315930000|2021-10-15 16:38:50|10533.7|10518.7|10535.1|10520.1|10537.1|10522.1|10533.7|10518.7|13
1634315940000|2021-10-15 16:39:00|10535|10520|10535.1|10520.1|10535.1|10520.1|10534.6|10519.6|1
1634315990000|2021-10-15 16:39:50|10536.5|10521.5|10535.8|10520.8|10536.5|10521.5|10535.8|10520.8|2
1634316000000|2021-10-15 16:40:00|10538.9|10523.9|10538.9|10523.9|10538.9|10523.9|10538.9|10523.9|5
1634316010000|2021-10-15 16:40:10|10538.3|10523.3|10538.3|10523.3|10538.3|10523.3|10538.3|10523.3|0
1634316020000|2021-10-15 16:40:20|10536.5|10521.5|10533.8|10518.8|10536.6|10521.6|10533.8|10518.8|6
1634316030000|2021-10-15 16:40:30|10534.1|10519.1|10533.6|10518.6|10534.1|10519.1|10533.6|10518.6|0
1634316040000|2021-10-15 16:40:40|10533.3|10518.3|10532.8|10517.8|10533.3|10518.3|10532.8|10517.8|1
1634316050000|2021-10-15 16:40:50|10531.9|10516.9|10532.4|10517.4|10532.4|10517.4|10531.9|10516.9|2
1634316060000|2021-10-15 16:41:00|10532.6|10517.6|10535.1|10520.1|10535.1|10520.1|10532.6|10517.6|1
1634316070000|2021-10-15 16:41:10|10533.8|10518.8|10533.8|10518.8|10533.8|10518.8|10533.8|10518.8|0
1634316080000|2021-10-15 16:41:20|10534.1|10519.1|10536|10521|10536|10521|10534.1|10519.1|2
1634316090000|2021-10-15 16:41:30|10534.1|10519.1|10534.1|10519.1|10534.1|10519.1|10534.1|10519.1|3
1634316100000|2021-10-15 16:41:40|10534.5|10519.5|10534.5|10519.5|10534.5|10519.5|10534.5|10519.5|0
1634316110000|2021-10-15 16:41:50|10534.6|10519.6|10535.3|10520.3|10535.5|10520.5|10534.6|10519.6|0
1634316120000|2021-10-15 16:42:00|10535.5|10520.5|10535.8|10520.8|10536|10521|10535.5|10520.5|0
1634316140000|2021-10-15 16:42:20|||||||||2
1634316150000|2021-10-15 16:42:30|10536|10521|10536.6|10521.6|10536.6|10521.6|10536|10521|2
1634316160000|2021-10-15 16:42:40|10537|10522|10540.3|10525.3|10543.3|10528.3|10537|10522|3
1634316170000|2021-10-15 16:42:50|10540.8|10525.8|10544.3|10529.3|10544.3|10529.3|10540.8|10525.8|1
1634316180000|2021-10-15 16:43:00|10545.1|10530.1|10545.1|10530.1|10545.1|10530.1|10545.1|10530.1|0
1634316190000|2021-10-15 16:43:10|10545.8|10530.8|10545.8|10530.8|10545.8|10530.8|10545.8|10530.8|0
1634316200000|2021-10-15 16:43:20|10544.8|10529.8|10544.8|10529.8|10544.8|10529.8|10544.3|10529.3|3
1634316210000|2021-10-15 16:43:30|10545.3|10530.3|10545.3|10530.3|10545.3|10530.3|10545.3|10530.3|0
1634316220000|2021-10-15 16:43:40|10544.8|10529.8|10543.3|10528.3|10544.8|10529.8|10543.3|10528.3|2
1634316230000|2021-10-15 16:43:50|10544.8|10529.8|10544.3|10529.3|10544.8|10529.8|10544.3|10529.3|0
1634316240000|2021-10-15 16:44:00|10544.9|10529.9|10545.3|10530.3|10545.3|10530.3|10544.9|10529.9|1
1634316260000|2021-10-15 16:44:20|10546.6|10531.6|10547.1|10532.1|10547.1|10532.1|10546.6|10531.6|1
1634316280000|2021-10-15 16:44:40|10547.4|10532.4|10547.4|10532.4|10547.4|10532.4|10547.4|10532.4|0
1634316290000|2021-10-15 16:44:50|10548.1|10533.1|10545.9|10530.9|10548.6|10533.6|10545.9|10530.9|3
1634316300000|2021-10-15 16:45:00|10546.1|10531.1|10546.9|10531.9|10546.9|10531.9|10545.9|10530.9|2
1634316320000|2021-10-15 16:45:20|10544.8|10529.8|10544.9|10529.9|10545.9|10530.9|10544.8|10529.8|2
1634316330000|2021-10-15 16:45:30|10544.4|10529.4|10544.4|10529.4|10544.4|10529.4|10544.4|10529.4|0
1634316400000|2021-10-15 16:46:40|10544.9|10529.9|10544.6|10529.6|10544.9|10529.9|10544.6|10529.6|0
1634316420000|2021-10-15 16:47:00|10545.1|10530.1|10545.1|10530.1|10545.9|10530.9|10544.4|10529.4|3
1634316430000|2021-10-15 16:47:10|10543.1|10528.1|10543.3|10528.3|10544.6|10529.6|10543.1|10528.1|2
1634316440000|2021-10-15 16:47:20|10543.9|10528.9|10543.9|10528.9|10543.9|10528.9|10543.9|10528.9|1
1634316470000|2021-10-15 16:47:50|10543.4|10528.4|10543.4|10528.4|10543.4|10528.4|10543.4|10528.4|0
1634316480000|2021-10-15 16:48:00|10544.1|10529.1|10542.4|10527.4|10545.3|10530.3|10542.1|10527.1|3
1634316500000|2021-10-15 16:48:20|10543.4|10528.4|10542.9|10527.9|10543.4|10528.4|10542.9|10527.9|0
1634316520000|2021-10-15 16:48:40|10543.3|10528.3|10545.1|10530.1|10545.1|10530.1|10543.3|10528.3|3
1634316540000|2021-10-15 16:49:00|10545.4|10530.4|10546.1|10531.1|10546.1|10531.1|10545.4|10530.4|0
1634316550000|2021-10-15 16:49:10|10544.5|10529.5|10544.4|10529.4|10544.5|10529.5|10543.4|10528.4|2
1634316560000|2021-10-15 16:49:20|10543.1|10528.1|10543.8|10528.8|10543.9|10528.9|10542.9|10527.9|0
1634316570000|2021-10-15 16:49:30|10543.4|10528.4|10543.3|10528.3|10543.6|10528.6|10543.3|10528.3|0
1634316580000|2021-10-15 16:49:40|10542.9|10527.9|10543.3|10528.3|10544.1|10529.1|10542.9|10527.9|2
1634316590000|2021-10-15 16:49:50|10542.3|10527.3|10542.9|10527.9|10542.9|10527.9|10542.3|10527.3|0
1634316600000|2021-10-15 16:50:00|10542.6|10527.6|10539.9|10524.9|10542.6|10527.6|10539.4|10524.4|1
1634316610000|2021-10-15 16:50:10|10537.6|10522.6|10540.9|10525.9|10540.9|10525.9|10536.9|10521.9|1
1634316620000|2021-10-15 16:50:20|10540.4|10525.4|10542.4|10527.4|10542.4|10527.4|10538.8|10523.8|8
1634316640000|2021-10-15 16:50:40|10544.5|10529.5|10544.9|10529.9|10544.9|10529.9|10544.5|10529.5|4
1634316650000|2021-10-15 16:50:50|10545.3|10530.3|10546|10531|10546|10531|10545.1|10530.1|4
1634316660000|2021-10-15 16:51:00|10546.6|10531.6|10548.3|10533.3|10548.3|10533.3|10546.1|10531.1|8
1634316670000|2021-10-15 16:51:10|10548.5|10533.5|10547.8|10532.8|10548.8|10533.8|10547.8|10532.8|2
1634316690000|2021-10-15 16:51:30|10548.1|10533.1|10547.1|10532.1|10548.3|10533.3|10547.1|10532.1|2
1634316700000|2021-10-15 16:51:40|10546.1|10531.1|10546.1|10531.1|10546.1|10531.1|10546.1|10531.1|2
1634316710000|2021-10-15 16:51:50|10545.3|10530.3|10545.3|10530.3|10545.3|10530.3|10545.3|10530.3|0
1634316720000|2021-10-15 16:52:00|10545.4|10530.4|10547.6|10532.6|10547.8|10532.8|10545.4|10530.4|2
1634316760000|2021-10-15 16:52:40|10547.8|10532.8|10549|10534|10549|10534|10547.8|10532.8|1
1634316780000|2021-10-15 16:53:00|10549.5|10534.5|10556.4|10541.4|10556.4|10541.4|10549.5|10534.5|4
1634316800000|2021-10-15 16:53:20|10556.3|10541.3|10556.3|10541.3|10556.3|10541.3|10556.3|10541.3|1
1634316830000|2021-10-15 16:53:50|||||||||1
1634316840000|2021-10-15 16:54:00|10556.4|10541.4|10556.4|10541.4|10556.4|10541.4|10556.4|10541.4|0
1634316850000|2021-10-15 16:54:10|10558.3|10543.3|10560.8|10545.8|10560.8|10545.8|10558.3|10543.3|8
1634316860000|2021-10-15 16:54:20|10561.3|10546.3|10562.8|10547.8|10562.8|10547.8|10561.3|10546.3|1
1634316870000|2021-10-15 16:54:30|10563.8|10548.8|10561.4|10546.4|10563.8|10548.8|10561.4|10546.4|2
1634316890000|2021-10-15 16:54:50|10561.3|10546.3|10560.4|10545.4|10561.3|10546.3|10560.4|10545.4|1
1634316900000|2021-10-15 16:55:00|10558.9|10543.9|10555.3|10540.3|10558.9|10543.9|10555.3|10540.3|0
1634316910000|2021-10-15 16:55:10|10557.4|10542.4|10557.3|10542.3|10557.4|10542.4|10557.3|10542.3|3
1634316940000|2021-10-15 16:55:40|10556.9|10541.9|10557.3|10542.3|10557.3|10542.3|10556.9|10541.9|0
1634316950000|2021-10-15 16:55:50|10557.9|10542.9|10558.9|10543.9|10558.9|10543.9|10557.6|10542.6|1
1634317010000|2021-10-15 16:56:50|10557.6|10542.6|10556.9|10541.9|10557.6|10542.6|10556.9|10541.9|2
1634317020000|2021-10-15 16:57:00|10556.6|10541.6|10554.3|10539.3|10556.6|10541.6|10554.3|10539.3|2
1634317030000|2021-10-15 16:57:10|10553.9|10538.9|10553.9|10538.9|10553.9|10538.9|10553.9|10538.9|0
1634317050000|2021-10-15 16:57:30|10555.2|10540.2|10555.2|10540.2|10555.2|10540.2|10555.2|10540.2|0
1634317080000|2021-10-15 16:58:00|10554.7|10539.7|10556.9|10541.9|10556.9|10541.9|10554.7|10539.7|2
1634317110000|2021-10-15 16:58:30|10555.4|10540.4|10555.8|10540.8|10555.8|10540.8|10555.4|10540.4|1
1634317170000|2021-10-15 16:59:30|10555.6|10540.6|10554.8|10539.8|10555.6|10540.6|10554.8|10539.8|0
1634317180000|2021-10-15 16:59:40|10555.1|10540.1|10550.8|10535.8|10555.1|10540.1|10550.1|10535.1|3
1634317190000|2021-10-15 16:59:50|10549.6|10534.6|10550.9|10535.9|10551.3|10536.3|10549.6|10534.6|3
1634317200000|2021-10-15 17:00:00|10551.3|10536.3|10549.9|10534.9|10551.3|10536.3|10546.8|10531.8|4
1634317210000|2021-10-15 17:00:10|10549.6|10534.6|10549.9|10534.9|10549.9|10534.9|10549.6|10534.6|0
1634317230000|2021-10-15 17:00:30|10549.8|10534.8|10549.9|10534.9|10549.9|10534.9|10549.8|10534.8|0
1634317250000|2021-10-15 17:00:50|10551.6|10536.6|10554.3|10539.3|10554.3|10539.3|10551.6|10536.6|4
1634317260000|2021-10-15 17:01:00|10554.6|10539.6|10554.6|10539.6|10554.6|10539.6|10554.6|10539.6|0
1634317270000|2021-10-15 17:01:10|10554.9|10539.9|10555.3|10540.3|10555.3|10540.3|10554.9|10539.9|0
1634317290000|2021-10-15 17:01:30|10555.1|10540.1|10552.3|10537.3|10555.1|10540.1|10551.3|10536.3|6
1634317300000|2021-10-15 17:01:40|10552.4|10537.4|10551.3|10536.3|10552.4|10537.4|10551.3|10536.3|0
1634317310000|2021-10-15 17:01:50|10550.8|10535.8|10550.1|10535.1|10550.8|10535.8|10550.1|10535.1|0
1634317320000|2021-10-15 17:02:00|10549.8|10534.8|10549.4|10534.4|10549.8|10534.8|10549.4|10534.4|2
1634317330000|2021-10-15 17:02:10|10549.3|10534.3|10549.3|10534.3|10549.3|10534.3|10549.3|10534.3|0
1634317340000|2021-10-15 17:02:20|10547.6|10532.6|10547.6|10532.6|10547.6|10532.6|10546.8|10531.8|1
1634317350000|2021-10-15 17:02:30|10550.8|10535.8|10550.8|10535.8|10550.8|10535.8|10550.8|10535.8|25
1634317370000|2021-10-15 17:02:50|10548.9|10533.9|10550.9|10535.9|10551.1|10536.1|10548.9|10533.9|24
1634317400000|2021-10-15 17:03:20|10550.4|10535.4|10550.4|10535.4|10550.8|10535.8|10550.4|10535.4|0
1634317410000|2021-10-15 17:03:30|10550.6|10535.6|10550.4|10535.4|10550.6|10535.6|10550.4|10535.4|0
1634317420000|2021-10-15 17:03:40|10549.6|10534.6|10549.8|10534.8|10549.8|10534.8|10548.6|10533.6|1
1634317440000|2021-10-15 17:04:00|10550.6|10535.6|10550.6|10535.6|10550.6|10535.6|10550.6|10535.6|1
1634317450000|2021-10-15 17:04:10|10550.1|10535.1|10550.1|10535.1|10550.1|10535.1|10550.1|10535.1|0
1634317470000|2021-10-15 17:04:30|10550.4|10535.4|10550.8|10535.8|10550.9|10535.9|10550.4|10535.4|1
1634317480000|2021-10-15 17:04:40|10550.9|10535.9|10550.3|10535.3|10550.9|10535.9|10550.3|10535.3|2
1634317490000|2021-10-15 17:04:50|10550.8|10535.8|10549.9|10534.9|10550.8|10535.8|10549.9|10534.9|0
1634317500000|2021-10-15 17:05:00|10550.1|10535.1|10550.1|10535.1|10550.1|10535.1|10550.1|10535.1|0
1634317520000|2021-10-15 17:05:20|10550.6|10535.6|10556.3|10541.3|10556.3|10541.3|10550.6|10535.6|3
1634317550000|2021-10-15 17:05:50|10556.9|10541.9|10555.3|10540.3|10556.9|10541.9|10555.3|10540.3|1
1634317560000|2021-10-15 17:06:00|10555.8|10540.8|10556.3|10541.3|10556.3|10541.3|10555.8|10540.8|0
1634317570000|2021-10-15 17:06:10|10555.8|10540.8|10555.8|10540.8|10555.8|10540.8|10555.8|10540.8|1
1634317610000|2021-10-15 17:06:50|10555.1|10540.1|10554.4|10539.4|10555.1|10540.1|10554.4|10539.4|1
1634317630000|2021-10-15 17:07:10|10553.1|10538.1|10553.1|10538.1|10553.1|10538.1|10553.1|10538.1|1
1634317700000|2021-10-15 17:08:20|10554.1|10539.1|10554.8|10539.8|10554.8|10539.8|10554.1|10539.1|2
1634317710000|2021-10-15 17:08:30|10553.3|10538.3|10553.3|10538.3|10553.3|10538.3|10553.3|10538.3|3
1634317720000|2021-10-15 17:08:40|10552.9|10537.9|10552.4|10537.4|10552.9|10537.9|10552.4|10537.4|1
1634317730000|2021-10-15 17:08:50|10552.6|10537.6|10552.6|10537.6|10552.6|10537.6|10552.6|10537.6|0
1634317740000|2021-10-15 17:09:00|10552.2|10537.2|10552.2|10537.2|10552.2|10537.2|10552.2|10537.2|0
1634317750000|2021-10-15 17:09:10|||||||||1
1634317770000|2021-10-15 17:09:30|10553.1|10538.1|10553.1|10538.1|10553.1|10538.1|10553.1|10538.1|0
1634317800000|2021-10-15 17:10:00|10553.3|10538.3|10554.2|10539.2|10554.2|10539.2|10553.3|10538.3|0
1634317810000|2021-10-15 17:10:10|10554.9|10539.9|10562.4|10547.4|10562.4|10547.4|10554.9|10539.9|2
1634317830000|2021-10-15 17:10:30|10561.4|10546.4|10564.6|10549.6|10566.4|10551.4|10561.4|10546.4|4
1634317840000|2021-10-15 17:10:40|10563.3|10548.3|10558.9|10543.9|10563.3|10548.3|10558.9|10543.9|2
1634317850000|2021-10-15 17:10:50|10559.9|10544.9|10552.6|10537.6|10559.9|10544.9|10552.6|10537.6|1
1634317870000|2021-10-15 17:11:10|10552.8|10537.8|10553.2|10538.2|10553.9|10538.9|10552.8|10537.8|0
1634317880000|2021-10-15 17:11:20|10556.9|10541.9|10555.9|10540.9|10556.9|10541.9|10555.9|10540.9|5
1634317890000|2021-10-15 17:11:30|10555.6|10540.6|10558.6|10543.6|10559.1|10544.1|10555.1|10540.1|0
1634317910000|2021-10-15 17:11:50|10559.2|10544.2|10560.6|10545.6|10560.7|10545.7|10559.2|10544.2|1
1634317920000|2021-10-15 17:12:00|10560.1|10545.1|10558.9|10543.9|10560.1|10545.1|10557.9|10542.9|0
1634317930000|2021-10-15 17:12:10|10557.6|10542.6|10557.4|10542.4|10557.6|10542.6|10557.1|10542.1|1
1634317940000|2021-10-15 17:12:20|10558.4|10543.4|10558.6|10543.6|10558.6|10543.6|10558.4|10543.4|1
1634317970000|2021-10-15 17:12:50|10559.2|10544.2|10560.2|10545.2|10560.2|10545.2|10559.2|10544.2|1
1634317980000|2021-10-15 17:13:00|10559.7|10544.7|10560.1|10545.1|10560.1|10545.1|10559.3|10544.3|0
1634317990000|2021-10-15 17:13:10|10554.6|10539.6|10555.4|10540.4|10555.7|10540.7|10554.6|10539.6|1
1634318000000|2021-10-15 17:13:20|10555.6|10540.6|10555.1|10540.1|10555.7|10540.7|10554.6|10539.6|0
1634318020000|2021-10-15 17:13:40|10554.9|10539.9|10554.1|10539.1|10554.9|10539.9|10554.1|10539.1|3
1634318040000|2021-10-15 17:14:00|10554.6|10539.6|10555.1|10540.1|10555.6|10540.6|10554.6|10539.6|4
1634318060000|2021-10-15 17:14:20|10555.2|10540.2|10557.4|10542.4|10557.4|10542.4|10555.2|10540.2|1
1634318090000|2021-10-15 17:14:50|10557.6|10542.6|10557.6|10542.6|10557.6|10542.6|10557.6|10542.6|3
1634318100000|2021-10-15 17:15:00|10557.4|10542.4|10555.4|10540.4|10557.4|10542.4|10554.6|10539.6|4
1634318110000|2021-10-15 17:15:10|10555.7|10540.7|10555.7|10540.7|10555.7|10540.7|10555.7|10540.7|0
1634318120000|2021-10-15 17:15:20|10555.9|10540.9|10553.6|10538.6|10555.9|10540.9|10553.6|10538.6|3
1634318130000|2021-10-15 17:15:30|10553.4|10538.4|10563.6|10548.6|10563.6|10548.6|10553.4|10538.4|31
1634318140000|2021-10-15 17:15:40|10564.2|10549.2|10564.2|10549.2|10564.2|10549.2|10564.2|10549.2|1
1634318160000|2021-10-15 17:16:00|10565.1|10550.1|10570.9|10555.9|10572.2|10557.2|10565.1|10550.1|2
1634318170000|2021-10-15 17:16:10|10571.2|10556.2|10571.2|10556.2|10571.2|10556.2|10571.2|10556.2|0
1634318180000|2021-10-15 17:16:20|10570.6|10555.6|10581.6|10566.6|10581.6|10566.6|10569.7|10554.7|10
1634318190000|2021-10-15 17:16:30|10581.9|10566.9|10582.9|10567.9|10583.4|10568.4|10581.9|10566.9|1
1634318200000|2021-10-15 17:16:40|10582.6|10567.6|10582.1|10567.1|10588.4|10573.4|10582.1|10567.1|11
1634318210000|2021-10-15 17:16:50|10582.4|10567.4|10588.2|10573.2|10592.6|10577.6|10582.4|10567.4|41
1634318220000|2021-10-15 17:17:00|10587.9|10572.9|10589.7|10574.7|10589.7|10574.7|10587.7|10572.7|6
1634318240000|2021-10-15 17:17:20|10588.8|10573.8|10588.4|10573.4|10588.8|10573.8|10588.2|10573.2|1
1634318250000|2021-10-15 17:17:30|10588.7|10573.7|10588.1|10573.1|10588.7|10573.7|10588.1|10573.1|0
1634318260000|2021-10-15 17:17:40|10588.4|10573.4|10588.4|10573.4|10588.4|10573.4|10588.4|10573.4|0
1634318270000|2021-10-15 17:17:50|10588.9|10573.9|10588.9|10573.9|10588.9|10573.9|10588.9|10573.9|0
1634318280000|2021-10-15 17:18:00|10588.6|10573.6|10587.9|10572.9|10588.6|10573.6|10587.9|10572.9|2
1634318290000|2021-10-15 17:18:10|10586.9|10571.9|10586.4|10571.4|10586.9|10571.9|10586.4|10571.4|3
1634318330000|2021-10-15 17:18:50|10583.9|10568.9|10583.9|10568.9|10583.9|10568.9|10583.9|10568.9|2
1634318340000|2021-10-15 17:19:00|10582.4|10567.4|10582.4|10567.4|10582.4|10567.4|10582.4|10567.4|0
1634318350000|2021-10-15 17:19:10|10581.8|10566.8|10588.1|10573.1|10588.4|10573.4|10580.1|10565.1|4
1634318370000|2021-10-15 17:19:30|10587.8|10572.8|10587.8|10572.8|10587.8|10572.8|10587.8|10572.8|0
1634318380000|2021-10-15 17:19:40|10588.1|10573.1|10588.1|10573.1|10588.1|10573.1|10588.1|10573.1|0
1634318390000|2021-10-15 17:19:50|10586.9|10571.9|10584.4|10569.4|10586.9|10571.9|10584.1|10569.1|0
1634318400000|2021-10-15 17:20:00|10583.6|10568.6|10583.4|10568.4|10583.6|10568.6|10583.4|10568.4|0
1634318410000|2021-10-15 17:20:10|10582.6|10567.6|10585.4|10570.4|10586.9|10571.9|10582.4|10567.4|1
1634318420000|2021-10-15 17:20:20|10584.8|10569.8|10587.8|10572.8|10587.9|10572.9|10584.8|10569.8|9
1634318430000|2021-10-15 17:20:30|10588.4|10573.4|10590.1|10575.1|10590.6|10575.6|10586.9|10571.9|1
1634318440000|2021-10-15 17:20:40|10588.8|10573.8|10590.4|10575.4|10590.4|10575.4|10588.8|10573.8|0
1634318460000|2021-10-15 17:21:00|10590.9|10575.9|10590.9|10575.9|10590.9|10575.9|10590.9|10575.9|0
1634318470000|2021-10-15 17:21:10|10591.3|10576.3|10591.6|10576.6|10591.6|10576.6|10591.3|10576.3|1
1634318500000|2021-10-15 17:21:40|10590.6|10575.6|10592.4|10577.4|10592.4|10577.4|10590.3|10575.3|7
1634318510000|2021-10-15 17:21:50|10592.1|10577.1|10592.1|10577.1|10592.1|10577.1|10591.9|10576.9|2
1634318520000|2021-10-15 17:22:00|10591.9|10576.9|10588.8|10573.8|10591.9|10576.9|10588.8|10573.8|3
1634318530000|2021-10-15 17:22:10|10590.6|10575.6|10590.6|10575.6|10591.4|10576.4|10590.3|10575.3|0
1634318540000|2021-10-15 17:22:20|10591.6|10576.6|10592.1|10577.1|10592.1|10577.1|10591.6|10576.6|4
1634318550000|2021-10-15 17:22:30|10590.9|10575.9|10591.1|10576.1|10592.3|10577.3|10590.6|10575.6|5
1634318560000|2021-10-15 17:22:40|10590.1|10575.1|10589.9|10574.9|10590.3|10575.3|10589.3|10574.3|0
1634318570000|2021-10-15 17:22:50|10592.3|10577.3|10591.8|10576.8|10592.3|10577.3|10591.8|10576.8|0
1634318580000|2021-10-15 17:23:00|10591.4|10576.4|10593.8|10578.8|10594.3|10579.3|10591.4|10576.4|2
1634318590000|2021-10-15 17:23:10|10594.1|10579.1|10593.5|10578.5|10597.8|10582.8|10593.5|10578.5|2
1634318610000|2021-10-15 17:23:30|10595.1|10580.1|10595.1|10580.1|10595.1|10580.1|10595.1|10580.1|0
1634318620000|2021-10-15 17:23:40|10594.9|10579.9|10592.9|10577.9|10594.9|10579.9|10592.9|10577.9|0
1634318630000|2021-10-15 17:23:50|10591.3|10576.3|10589.9|10574.9|10591.3|10576.3|10589.8|10574.8|1
1634318640000|2021-10-15 17:24:00|10590.1|10575.1|10590.3|10575.3|10590.8|10575.8|10587.9|10572.9|2
1634318650000|2021-10-15 17:24:10|10589.9|10574.9|10588.9|10573.9|10589.9|10574.9|10588.3|10573.3|1
1634318660000|2021-10-15 17:24:20|10589.9|10574.9|10589.9|10574.9|10589.9|10574.9|10589.9|10574.9|4
1634318670000|2021-10-15 17:24:30|10590.3|10575.3|10590.9|10575.9|10590.9|10575.9|10590.3|10575.3|0
1634318680000|2021-10-15 17:24:40|10590.4|10575.4|10589.3|10574.3|10590.4|10575.4|10588.9|10573.9|5
1634318690000|2021-10-15 17:24:50|10589.8|10574.8|10584.9|10569.9|10589.8|10574.8|10584.9|10569.9|1
1634318700000|2021-10-15 17:25:00|10586.3|10571.3|10585.4|10570.4|10586.3|10571.3|10583.3|10568.3|0
1634318710000|2021-10-15 17:25:10|10584.8|10569.8|10584.8|10569.8|10584.8|10569.8|10584.8|10569.8|1
1634318780000|2021-10-15 17:26:20|||||||||1
1634318800000|2021-10-15 17:26:40|10584.6|10569.6|10584.3|10569.3|10584.6|10569.6|10584.3|10569.3|0
1634318820000|2021-10-15 17:27:00|10584.4|10569.4|10581.8|10566.8|10584.8|10569.8|10580.3|10565.3|5
1634318840000|2021-10-15 17:27:20|10581.4|10566.4|10580.8|10565.8|10581.8|10566.8|10580.8|10565.8|3
1634318850000|2021-10-15 17:27:30|10581.1|10566.1|10576.1|10561.1|10581.1|10566.1|10574.8|10559.8|1
1634318860000|2021-10-15 17:27:40|10576.8|10561.8|10576.8|10561.8|10576.8|10561.8|10576.8|10561.8|0
1634318910000|2021-10-15 17:28:30|10576.4|10561.4|10576.6|10561.6|10576.6|10561.6|10576.4|10561.4|3
1634318920000|2021-10-15 17:28:40|10576.3|10561.3|10576.4|10561.4|10576.6|10561.6|10576.1|10561.1|2
1634318930000|2021-10-15 17:28:50|10576.9|10561.9|10576.9|10561.9|10576.9|10561.9|10576.9|10561.9|0
1634318940000|2021-10-15 17:29:00|10576.6|10561.6|10573.2|10558.2|10576.6|10561.6|10572.2|10557.2|4
1634318950000|2021-10-15 17:29:10|10572.6|10557.6|10572.6|10557.6|10573.6|10558.6|10570.4|10555.4|2
1634318970000|2021-10-15 17:29:30|10572.2|10557.2|10571.6|10556.6|10572.2|10557.2|10571.6|10556.6|2
1634318990000|2021-10-15 17:29:50|10571.7|10556.7|10571.1|10556.1|10571.7|10556.7|10571.1|10556.1|0
1634319000000|2021-10-15 17:30:00|10571.7|10556.7|10568.7|10553.7|10571.7|10556.7|10566.1|10551.1|3
1634319010000|2021-10-15 17:30:10|10569.8|10554.8|10569.4|10554.4|10569.8|10554.8|10568.7|10553.7|4
1634319020000|2021-10-15 17:30:20|10568.9|10553.9|10568.9|10553.9|10568.9|10553.9|10568.9|10553.9|0
1634319040000|2021-10-15 17:30:40|10568.7|10553.7|10566.6|10551.6|10568.7|10553.7|10566.6|10551.6|2
1634319050000|2021-10-15 17:30:50|10564.9|10549.9|10564.9|10549.9|10564.9|10549.9|10564.9|10549.9|2
1634319060000|2021-10-15 17:31:00|10565.6|10550.6|10565.6|10550.6|10565.6|10550.6|10565.6|10550.6|1
1634319080000|2021-10-15 17:31:20|10565.4|10550.4|10565.4|10550.4|10565.4|10550.4|10565.4|10550.4|1
1634319090000|2021-10-15 17:31:30|10574.9|10559.9|10575.4|10560.4|10575.4|10560.4|10574.9|10559.9|6
1634319110000|2021-10-15 17:31:50|10573.7|10558.7|10573.6|10558.6|10574.7|10559.7|10573.6|10558.6|2
1634319120000|2021-10-15 17:32:00|||||||||1
1634319150000|2021-10-15 17:32:30|10572.3|10557.3|10569.1|10554.1|10572.3|10557.3|10569.1|10554.1|2
1634319160000|2021-10-15 17:32:40|10567.3|10552.3|10567.4|10552.4|10567.6|10552.6|10567.3|10552.3|1
1634319170000|2021-10-15 17:32:50|10567.6|10552.6|10567.6|10552.6|10567.6|10552.6|10567.6|10552.6|2
1634319180000|2021-10-15 17:33:00|10567.4|10552.4|10567.9|10552.9|10567.9|10552.9|10567.4|10552.4|0
1634319190000|2021-10-15 17:33:10|10568.1|10553.1|10572.7|10557.7|10573.6|10558.6|10568.1|10553.1|1
1634319200000|2021-10-15 17:33:20|10570.2|10555.2|10570.2|10555.2|10570.2|10555.2|10570.2|10555.2|2
1634319210000|2021-10-15 17:33:30|10570.6|10555.6|10570.6|10555.6|10570.6|10555.6|10570.6|10555.6|0
1634319230000|2021-10-15 17:33:50|10571.3|10556.3|10572.6|10557.6|10573.1|10558.1|10571.3|10556.3|1
1634319250000|2021-10-15 17:34:10|10572.2|10557.2|10571.2|10556.2|10572.2|10557.2|10570.6|10555.6|1
1634319260000|2021-10-15 17:34:20|10570.9|10555.9|10570.9|10555.9|10570.9|10555.9|10570.9|10555.9|2
1634319270000|2021-10-15 17:34:30|10570.4|10555.4|10570.9|10555.9|10570.9|10555.9|10570.4|10555.4|0
1634319280000|2021-10-15 17:34:40|10571.6|10556.6|10572.4|10557.4|10572.9|10557.9|10571.6|10556.6|1
1634319290000|2021-10-15 17:34:50|10573.1|10558.1|10574.3|10559.3|10574.3|10559.3|10573.1|10558.1|2
1634319300000|2021-10-15 17:35:00|||||||||1
1634319310000|2021-10-15 17:35:10|10575.3|10560.3|10575.3|10560.3|10575.3|10560.3|10575.3|10560.3|0
1634319330000|2021-10-15 17:35:30|10574.9|10559.9|10572.7|10557.7|10574.9|10559.9|10572.7|10557.7|8
1634319340000|2021-10-15 17:35:40|10572.1|10557.1|10569.6|10554.6|10572.1|10557.1|10567.7|10552.7|1
1634319350000|2021-10-15 17:35:50|10564.6|10549.6|10564.6|10549.6|10564.6|10549.6|10564.6|10549.6|10
1634319360000|2021-10-15 17:36:00|10563.9|10548.9|10558.2|10543.2|10563.9|10548.9|10558.2|10543.2|0
1634319370000|2021-10-15 17:36:10|10557.9|10542.9|10557.8|10542.8|10557.9|10542.9|10556.7|10541.7|1
1634319380000|2021-10-15 17:36:20|10558.6|10543.6|10558.2|10543.2|10558.6|10543.6|10558.2|10543.2|0
1634319410000|2021-10-15 17:36:50|10557.7|10542.7|10557.7|10542.7|10557.7|10542.7|10557.7|10542.7|0
1634319420000|2021-10-15 17:37:00|10558.1|10543.1|10558.6|10543.6|10558.6|10543.6|10558.1|10543.1|1
1634319440000|2021-10-15 17:37:20|10558.4|10543.4|10558.4|10543.4|10558.4|10543.4|10558.4|10543.4|0
1634319460000|2021-10-15 17:37:40|10558.7|10543.7|10559.1|10544.1|10559.1|10544.1|10558.7|10543.7|1
1634319480000|2021-10-15 17:38:00|10558.4|10543.4|10558.2|10543.2|10558.4|10543.4|10558.1|10543.1|0
1634319490000|2021-10-15 17:38:10|10557.9|10542.9|10557.9|10542.9|10557.9|10542.9|10557.9|10542.9|0
1634319520000|2021-10-15 17:38:40|10557.7|10542.7|10557.7|10542.7|10557.7|10542.7|10557.7|10542.7|1
1634319530000|2021-10-15 17:38:50|10557.4|10542.4|10557.4|10542.4|10557.4|10542.4|10557.4|10542.4|1
1634319540000|2021-10-15 17:39:00|10557.7|10542.7|10557.9|10542.9|10557.9|10542.9|10557.7|10542.7|0
1634319590000|2021-10-15 17:39:50|10557.6|10542.6|10557.9|10542.9|10557.9|10542.9|10556.9|10541.9|1
1634319600000|2021-10-15 17:40:00|10558.2|10543.2|10558.6|10543.6|10558.6|10543.6|10558.2|10543.2|1
1634319610000|2021-10-15 17:40:10|10559.9|10544.9|10560.4|10545.4|10560.6|10545.6|10559.9|10544.9|1
1634319630000|2021-10-15 17:40:30|10560.9|10545.9|10561.9|10546.9|10561.9|10546.9|10560.9|10545.9|2
1634319640000|2021-10-15 17:40:40|10558.4|10543.4|10559.8|10544.8|10559.8|10544.8|10558.4|10543.4|1
1634319650000|2021-10-15 17:40:50|10561.3|10546.3|10562.3|10547.3|10562.3|10547.3|10561.3|10546.3|2
1634319660000|2021-10-15 17:41:00|10562.4|10547.4|10572.6|10557.6|10573.4|10558.4|10562.4|10547.4|5
1634319670000|2021-10-15 17:41:10|10572.4|10557.4|10572.6|10557.6|10572.6|10557.6|10570.7|10555.7|2
1634319680000|2021-10-15 17:41:20|10572.2|10557.2|10571.4|10556.4|10572.7|10557.7|10570.6|10555.6|0
1634319690000|2021-10-15 17:41:30|10571.9|10556.9|10572.2|10557.2|10572.4|10557.4|10571.5|10556.5|0
1634319710000|2021-10-15 17:41:50|10572.6|10557.6|10556.4|10541.4|10572.6|10557.6|10554.1|10539.1|25
1634319720000|2021-10-15 17:42:00|10556.2|10541.2|10560.2|10545.2|10560.4|10545.4|10554.9|10539.9|6
1634319730000|2021-10-15 17:42:10|10560.4|10545.4|10558.9|10543.9|10560.4|10545.4|10556.7|10541.7|3
1634319740000|2021-10-15 17:42:20|10558.7|10543.7|10558.7|10543.7|10558.7|10543.7|10558.7|10543.7|1
1634319760000|2021-10-15 17:42:40|10558.2|10543.2|10558.2|10543.2|10558.2|10543.2|10558.2|10543.2|0
1634319770000|2021-10-15 17:42:50|10558.4|10543.4|10559.4|10544.4|10559.4|10544.4|10558.4|10543.4|3
1634319780000|2021-10-15 17:43:00|10559.7|10544.7|10559.9|10544.9|10559.9|10544.9|10559.4|10544.4|3
1634319790000|2021-10-15 17:43:10|||||||||1
1634319800000|2021-10-15 17:43:20|10560.4|10545.4|10560.4|10545.4|10560.4|10545.4|10560.4|10545.4|1
1634319820000|2021-10-15 17:43:40|10560.8|10545.8|10560.6|10545.6|10560.8|10545.8|10560.6|10545.6|1
1634319830000|2021-10-15 17:43:50|10560.4|10545.4|10561.3|10546.3|10561.3|10546.3|10560.4|10545.4|1
1634319850000|2021-10-15 17:44:10|10561.4|10546.4|10561.3|10546.3|10561.4|10546.4|10560.9|10545.9|1
1634319860000|2021-10-15 17:44:20|10561.4|10546.4|10561.8|10546.8|10561.8|10546.8|10561.4|10546.4|0
1634319890000|2021-10-15 17:44:50|10571.7|10556.7|10572.4|10557.4|10572.4|10557.4|10570.9|10555.9|50
1634319900000|2021-10-15 17:45:00|10567.9|10552.9|10569.1|10554.1|10569.1|10554.1|10566.5|10551.5|3
1634319910000|2021-10-15 17:45:10|10569.4|10554.4|10569.4|10554.4|10569.4|10554.4|10569.4|10554.4|0
1634319930000|2021-10-15 17:45:30|10570.2|10555.2|10570.2|10555.2|10570.2|10555.2|10570.2|10555.2|0
1634319940000|2021-10-15 17:45:40|10569.4|10554.4|10569.7|10554.7|10569.7|10554.7|10569.4|10554.4|1
1634319950000|2021-10-15 17:45:50|10569.4|10554.4|10569.2|10554.2|10569.4|10554.4|10569.2|10554.2|1
1634319960000|2021-10-15 17:46:00|10569.4|10554.4|10569.7|10554.7|10569.7|10554.7|10569.4|10554.4|0
1634319970000|2021-10-15 17:46:10|10569.9|10554.9|10569.9|10554.9|10569.9|10554.9|10569.2|10554.2|1
1634319980000|2021-10-15 17:46:20|10570.6|10555.6|10569.7|10554.7|10570.6|10555.6|10568.7|10553.7|0
1634319990000|2021-10-15 17:46:30|10568.1|10553.1|10566.4|10551.4|10568.1|10553.1|10566.4|10551.4|1
1634320000000|2021-10-15 17:46:40|10566.7|10551.7|10566.4|10551.4|10566.7|10551.7|10566.4|10551.4|0
1634320010000|2021-10-15 17:46:50|10563.1|10548.1|10561.6|10546.6|10563.1|10548.1|10561.4|10546.4|1
1634320030000|2021-10-15 17:47:10|10560.4|10545.4|10560.4|10545.4|10560.4|10545.4|10560.4|10545.4|1
1634320040000|2021-10-15 17:47:20|10560.9|10545.9|10561.6|10546.6|10561.6|10546.6|10560.9|10545.9|1
1634320050000|2021-10-15 17:47:30|10561.9|10546.9|10563.4|10548.4|10563.4|10548.4|10561.9|10546.9|1
1634320060000|2021-10-15 17:47:40|10563.9|10548.9|10563.9|10548.9|10563.9|10548.9|10563.9|10548.9|0
1634320080000|2021-10-15 17:48:00|10564.1|10549.1|10564.1|10549.1|10564.1|10549.1|10564.1|10549.1|0
1634320090000|2021-10-15 17:48:10|10564.7|10549.7|10564.7|10549.7|10564.7|10549.7|10564.7|10549.7|0
1634320100000|2021-10-15 17:48:20|10564.4|10549.4|10564.7|10549.7|10564.7|10549.7|10564.2|10549.2|2
1634320110000|2021-10-15 17:48:30|10564.4|10549.4|10565.7|10550.7|10570.2|10555.2|10564.4|10549.4|5
1634320120000|2021-10-15 17:48:40|10563.7|10548.7|10560.9|10545.9|10563.7|10548.7|10560.9|10545.9|1
1634320140000|2021-10-15 17:49:00|10557.6|10542.6|10557.6|10542.6|10557.6|10542.6|10557.6|10542.6|2
1634320150000|2021-10-15 17:49:10|10555.9|10540.9|10550.4|10535.4|10555.9|10540.9|10550.4|10535.4|2
1634320170000|2021-10-15 17:49:30|10550.7|10535.7|10551.4|10536.4|10551.4|10536.4|10550.7|10535.7|1
1634320180000|2021-10-15 17:49:40|10551.7|10536.7|10551.7|10536.7|10551.7|10536.7|10551.7|10536.7|0
1634320190000|2021-10-15 17:49:50|10551.6|10536.6|10550.9|10535.9|10551.6|10536.6|10550.9|10535.9|0
1634320200000|2021-10-15 17:50:00|10551.2|10536.2|10551.4|10536.4|10551.4|10536.4|10551.2|10536.2|0
1634320210000|2021-10-15 17:50:10|10550.9|10535.9|10550.9|10535.9|10551.7|10536.7|10550.1|10535.1|1
1634320230000|2021-10-15 17:50:30|10550.2|10535.2|10550.2|10535.2|10550.2|10535.2|10550.2|10535.2|0
1634320240000|2021-10-15 17:50:40|10551.2|10536.2|10551.2|10536.2|10551.2|10536.2|10551.2|10536.2|0
1634320260000|2021-10-15 17:51:00|10550.6|10535.6|10553.6|10538.6|10553.7|10538.7|10550.6|10535.6|0
1634320280000|2021-10-15 17:51:20|10552.9|10537.9|10550.9|10535.9|10552.9|10537.9|10550.9|10535.9|1
1634320310000|2021-10-15 17:51:50|10549.4|10534.4|10549.4|10534.4|10549.4|10534.4|10549.4|10534.4|1
1634320320000|2021-10-15 17:52:00|10550.6|10535.6|10550.7|10535.7|10550.7|10535.7|10550.2|10535.2|4
1634320330000|2021-10-15 17:52:10|10551.7|10536.7|10551.7|10536.7|10551.7|10536.7|10551.7|10536.7|0
1634320340000|2021-10-15 17:52:20|10554|10539|10557.4|10542.4|10557.4|10542.4|10554|10539|1
1634320350000|2021-10-15 17:52:30|10556.1|10541.1|10556.9|10541.9|10556.9|10541.9|10554.9|10539.9|1
1634320360000|2021-10-15 17:52:40|10556.6|10541.6|10557.1|10542.1|10557.1|10542.1|10556.6|10541.6|1
1634320390000|2021-10-15 17:53:10|10557.2|10542.2|10557.1|10542.1|10557.9|10542.9|10557.1|10542.1|2
1634320400000|2021-10-15 17:53:20|10563.9|10548.9|10562.1|10547.1|10563.9|10548.9|10562.1|10547.1|7
1634320410000|2021-10-15 17:53:30|10561.4|10546.4|10561.4|10546.4|10561.4|10546.4|10561.4|10546.4|1
1634320420000|2021-10-15 17:53:40|10561.1|10546.1|10561.1|10546.1|10561.1|10546.1|10561.1|10546.1|5
1634320430000|2021-10-15 17:53:50|10561.4|10546.4|10565.2|10550.2|10565.2|10550.2|10561.4|10546.4|7
1634320440000|2021-10-15 17:54:00|10565.1|10550.1|10568.5|10553.5|10568.5|10553.5|10564.9|10549.9|4
1634320450000|2021-10-15 17:54:10|10567|10552|10565.5|10550.5|10567|10552|10565.5|10550.5|2
1634320460000|2021-10-15 17:54:20|10565.9|10550.9|10565.9|10550.9|10566.1|10551.1|10565.9|10550.9|0
1634320470000|2021-10-15 17:54:30|10565.6|10550.6|10560.1|10545.1|10565.6|10550.6|10560.1|10545.1|5
1634320480000|2021-10-15 17:54:40|10561.6|10546.6|10558.7|10543.7|10561.6|10546.6|10558.4|10543.4|3
1634320500000|2021-10-15 17:55:00|10560.1|10545.1|10560.1|10545.1|10560.1|10545.1|10560.1|10545.1|1
1634320520000|2021-10-15 17:55:20|10559.9|10544.9|10557.7|10542.7|10559.9|10544.9|10557.7|10542.7|3
1634320540000|2021-10-15 17:55:40|10559.6|10544.6|10560.6|10545.6|10560.6|10545.6|10559.6|10544.6|18
1634320550000|2021-10-15 17:55:50|10561.9|10546.9|10562.4|10547.4|10562.4|10547.4|10561.9|10546.9|7
1634320560000|2021-10-15 17:56:00|10563.3|10548.3|10562.8|10547.8|10563.3|10548.3|10562.6|10547.6|4
1634320580000|2021-10-15 17:56:20|10561.7|10546.7|10562.1|10547.1|10562.1|10547.1|10561.7|10546.7|1
1634320590000|2021-10-15 17:56:30|10562.6|10547.6|10562.6|10547.6|10562.6|10547.6|10562.6|10547.6|0
1634320600000|2021-10-15 17:56:40|10566.1|10551.1|10566.4|10551.4|10566.4|10551.4|10566.1|10551.1|2
1634320620000|2021-10-15 17:57:00|10566.8|10551.8|10568.3|10553.3|10568.4|10553.4|10566.8|10551.8|1
1634320630000|2021-10-15 17:57:10|10567.9|10552.9|10567.9|10552.9|10567.9|10552.9|10567.9|10552.9|0
1634320660000|2021-10-15 17:57:40|10568.9|10553.9|10571.3|10556.3|10571.9|10556.9|10568.6|10553.6|4
1634320670000|2021-10-15 17:57:50|10571.6|10556.6|10570.9|10555.9|10571.6|10556.6|10569.9|10554.9|6
1634320680000|2021-10-15 17:58:00|10571.3|10556.3|10571.3|10556.3|10571.3|10556.3|10571.3|10556.3|0
1634320710000|2021-10-15 17:58:30|10572.3|10557.3|10570.9|10555.9|10572.3|10557.3|10570.3|10555.3|1
1634320720000|2021-10-15 17:58:40|10570.3|10555.3|10570.6|10555.6|10570.6|10555.6|10570.3|10555.3|4
1634320730000|2021-10-15 17:58:50|10570.9|10555.9|10570.9|10555.9|10570.9|10555.9|10570.3|10555.3|3
1634320740000|2021-10-15 17:59:00|10559.4|10544.4|10559.8|10544.8|10559.8|10544.8|10559.4|10544.4|1
1634320750000|2021-10-15 17:59:10|10561.3|10546.3|10564.4|10549.4|10564.4|10549.4|10561.3|10546.3|3
1634320760000|2021-10-15 17:59:20|10564.8|10549.8|10563.6|10548.6|10564.8|10549.8|10563.1|10548.1|3
1634320770000|2021-10-15 17:59:30|10559.9|10544.9|10559.9|10544.9|10559.9|10544.9|10559.9|10544.9|1
1634320780000|2021-10-15 17:59:40|10559.4|10544.4|10559.4|10544.4|10559.4|10544.4|10559.4|10544.4|0
1634320790000|2021-10-15 17:59:50|10560.6|10545.6|10560.8|10545.8|10560.8|10545.8|10560.1|10545.1|0
1634320800000|2021-10-15 18:00:00|10559.8|10544.8|10560.1|10545.1|10560.1|10545.1|10558.9|10543.9|4
1634320810000|2021-10-15 18:00:10|10560.5|10545.5|10586.8|10571.8|10586.8|10571.8|10560.3|10545.3|15
1634320820000|2021-10-15 18:00:20|10586.2|10571.2|10596.1|10581.1|10596.1|10581.1|10581.8|10566.8|17
1634320830000|2021-10-15 18:00:30|10597.4|10582.4|10625.9|10610.9|10625.9|10610.9|10597.4|10582.4|48
1634320840000|2021-10-15 18:00:40|10625.8|10610.8|10617.9|10602.9|10630|10615|10613.8|10598.8|159
1634320850000|2021-10-15 18:00:50|10617.6|10602.6|10634|10619|10640.9|10625.9|10617.6|10602.6|20
1634320860000|2021-10-15 18:01:00|10634.9|10619.9|10646.6|10631.6|10647|10632|10634.4|10619.4|66
1634320870000|2021-10-15 18:01:10|10644.8|10629.8|10616.7|10601.7|10645.8|10630.8|10605.3|10590.3|17
1634320880000|2021-10-15 18:01:20|10622.8|10607.8|10633.7|10618.7|10634.7|10619.7|10622.8|10607.8|12
1634320890000|2021-10-15 18:01:30|10635.7|10620.7|10643.1|10628.1|10643.1|10628.1|10634|10619|24
1634320900000|2021-10-15 18:01:40|10643.8|10628.8|10647|10632|10647.5|10632.5|10642.1|10627.1|25
1634320910000|2021-10-15 18:01:50|10647.2|10632.2|10641.8|10626.8|10651.2|10636.2|10630.2|10615.2|28
1634320920000|2021-10-15 18:02:00|10642.2|10627.2|10633.3|10618.3|10642.2|10627.2|10631.2|10616.2|15
1634320930000|2021-10-15 18:02:10|10631.2|10616.2|10638.5|10623.5|10638.5|10623.5|10631.2|10616.2|5
1634320940000|2021-10-15 18:02:20|10635.8|10620.8|10635.8|10620.8|10637.4|10622.4|10634.1|10619.1|8
1634320950000|2021-10-15 18:02:30|10637.4|10622.4|10638.5|10623.5|10639.1|10624.1|10636.8|10621.8|4
1634320960000|2021-10-15 18:02:40|10638.8|10623.8|10637.6|10622.6|10638.8|10623.8|10637.1|10622.1|3
1634320970000|2021-10-15 18:02:50|10638.1|10623.1|10639.5|10624.5|10639.5|10624.5|10638.1|10623.1|4
1634320980000|2021-10-15 18:03:00|10639.6|10624.6|10645.1|10630.1|10645.4|10630.4|10639.6|10624.6|9
1634320990000|2021-10-15 18:03:10|10644.9|10629.9|10637.3|10622.3|10644.9|10629.9|10637.3|10622.3|6
1634321000000|2021-10-15 18:03:20|10637.6|10622.6|10639.5|10624.5|10639.5|10624.5|10636.5|10621.5|7
1634321010000|2021-10-15 18:03:30|10641.8|10626.8|10629.3|10614.3|10642.1|10627.1|10629.3|10614.3|8
1634321020000|2021-10-15 18:03:40|10629|10614|10625.3|10610.3|10629|10614|10624.3|10609.3|9
1634321030000|2021-10-15 18:03:50|10626.7|10611.7|10635.5|10620.5|10638.3|10623.3|10626.3|10611.3|12
1634321040000|2021-10-15 18:04:00|10635.8|10620.8|10627.7|10612.7|10635.8|10620.8|10627.7|10612.7|6
1634321050000|2021-10-15 18:04:10|10627.2|10612.2|10634.7|10619.7|10634.7|10619.7|10627.2|10612.2|7
1634321060000|2021-10-15 18:04:20|10634.3|10619.3|10627.2|10612.2|10634.3|10619.3|10625.5|10610.5|14
1634321070000|2021-10-15 18:04:30|10627.8|10612.8|10631.2|10616.2|10631.2|10616.2|10627.8|10612.8|7
1634321080000|2021-10-15 18:04:40|||||||||8
1634321090000|2021-10-15 18:04:50|10631.7|10616.7|10631.7|10616.7|10631.7|10616.7|10629.5|10614.5|1
1634321100000|2021-10-15 18:05:00|10632.3|10617.3|10640.9|10625.9|10640.9|10625.9|10632.3|10617.3|8
1634321110000|2021-10-15 18:05:10|10641|10626|10640.4|10625.4|10641|10626|10639.8|10624.8|6
1634321120000|2021-10-15 18:05:20|10638.8|10623.8|10635|10620|10638.8|10623.8|10633.7|10618.7|4
1634321130000|2021-10-15 18:05:30|10633|10618|10637.8|10622.8|10637.8|10622.8|10633|10618|20
1634321140000|2021-10-15 18:05:40|10637.7|10622.7|10639.3|10624.3|10639.3|10624.3|10637.7|10622.7|7
1634321150000|2021-10-15 18:05:50|||||||||2
1634321160000|2021-10-15 18:06:00|10639.5|10624.5|10634.8|10619.8|10639.5|10624.5|10634.8|10619.8|12
1634321170000|2021-10-15 18:06:10|10634.4|10619.4|10625.3|10610.3|10634.7|10619.7|10625.3|10610.3|22
1634321180000|2021-10-15 18:06:20|10624.7|10609.7|10623.3|10608.3|10624.7|10609.7|10623.3|10608.3|6
1634321190000|2021-10-15 18:06:30|10620|10605|10620|10605|10620|10605|10620|10605|8
1634321200000|2021-10-15 18:06:40|10619.3|10604.3|10617|10602|10619.3|10604.3|10617|10602|4
1634321210000|2021-10-15 18:06:50|10611.9|10596.9|10615|10600|10615|10600|10611.9|10596.9|10
1634321220000|2021-10-15 18:07:00|10616.9|10601.9|10609.4|10594.4|10618.7|10603.7|10604.3|10589.3|66
1634321230000|2021-10-15 18:07:10|10609|10594|10602|10587|10609|10594|10602|10587|15
1634321240000|2021-10-15 18:07:20|10602.5|10587.5|10602.5|10587.5|10602.7|10587.7|10602.5|10587.5|9
1634321250000|2021-10-15 18:07:30|10602.9|10587.9|10596.2|10581.2|10603.6|10588.6|10596.2|10581.2|24
1634321260000|2021-10-15 18:07:40|10594.9|10579.9|10594.9|10579.9|10596.4|10581.4|10594.6|10579.6|10
1634321270000|2021-10-15 18:07:50|10595.9|10580.9|10597.4|10582.4|10597.4|10582.4|10595.7|10580.7|0
1634321280000|2021-10-15 18:08:00|10599.4|10584.4|10599.7|10584.7|10599.7|10584.7|10598.5|10583.5|19
1634321290000|2021-10-15 18:08:10|10599.9|10584.9|10602.4|10587.4|10605.7|10590.7|10599.9|10584.9|28
1634321300000|2021-10-15 18:08:20|10599.9|10584.9|10596.4|10581.4|10599.9|10584.9|10596.4|10581.4|12
1634321310000|2021-10-15 18:08:30|10596.9|10581.9|10596.2|10581.2|10596.9|10581.9|10595.7|10580.7|12
1634321320000|2021-10-15 18:08:40|10594.9|10579.9|10589.7|10574.7|10594.9|10579.9|10589.7|10574.7|8
1634321330000|2021-10-15 18:08:50|10587.4|10572.4|10590.8|10575.8|10590.8|10575.8|10587.4|10572.4|13
1634321340000|2021-10-15 18:09:00|10591.6|10576.6|10573.6|10558.6|10593.1|10578.1|10570.3|10555.3|7
1634321350000|2021-10-15 18:09:10|10573.3|10558.3|10575.9|10560.9|10576.3|10561.3|10573.3|10558.3|6
1634321360000|2021-10-15 18:09:20|10576.6|10561.6|10579.8|10564.8|10583.1|10568.1|10576.6|10561.6|8
1634321370000|2021-10-15 18:09:30|10580.1|10565.1|10577.9|10562.9|10580.7|10565.7|10576.2|10561.2|17
1634321380000|2021-10-15 18:09:40|10578.9|10563.9|10578.9|10563.9|10578.9|10563.9|10578.9|10563.9|0
1634321390000|2021-10-15 18:09:50|10577.7|10562.7|10576.4|10561.4|10578.2|10563.2|10576.4|10561.4|4
1634321400000|2021-10-15 18:10:00|10575.4|10560.4|10575.7|10560.7|10576.2|10561.2|10575.2|10560.2|5
1634321410000|2021-10-15 18:10:10|10576.2|10561.2|10576.6|10561.6|10576.6|10561.6|10575|10560|6
1634321420000|2021-10-15 18:10:20|10575.9|10560.9|10569.9|10554.9|10575.9|10560.9|10569.2|10554.2|39
1634321430000|2021-10-15 18:10:30|10569.4|10554.4|10564.9|10549.9|10570.4|10555.4|10564.9|10549.9|1
1634321440000|2021-10-15 18:10:40|10565.4|10550.4|10569.4|10554.4|10569.4|10554.4|10565.1|10550.1|9
1634321450000|2021-10-15 18:10:50|10569.7|10554.7|10569.7|10554.7|10569.7|10554.7|10569.7|10554.7|1
1634321460000|2021-10-15 18:11:00|10567.7|10552.7|10569|10554|10569|10554|10567.7|10552.7|4
1634321470000|2021-10-15 18:11:10|10568.1|10553.1|10568.9|10553.9|10570|10555|10568.1|10553.1|14
1634321480000|2021-10-15 18:11:20|10567.9|10552.9|10569.1|10554.1|10569.1|10554.1|10567.9|10552.9|7
1634321490000|2021-10-15 18:11:30|10568.7|10553.7|10578|10563|10578|10563|10568.6|10553.6|3
1634321500000|2021-10-15 18:11:40|10577.7|10562.7|10577.1|10562.1|10578.4|10563.4|10576.7|10561.7|7
1634321510000|2021-10-15 18:11:50|10577.4|10562.4|10577.2|10562.2|10577.4|10562.4|10577.2|10562.2|5
1634321530000|2021-10-15 18:12:10|10577.1|10562.1|10575|10560|10578.9|10563.9|10575|10560|8
1634321540000|2021-10-15 18:12:20|10574.4|10559.4|10573.9|10558.9|10574.6|10559.6|10573.9|10558.9|6
1634321550000|2021-10-15 18:12:30|10573.7|10558.7|10575|10560|10575|10560|10573.7|10558.7|3
1634321560000|2021-10-15 18:12:40|10576.7|10561.7|10572|10557|10576.7|10561.7|10572|10557|5
1634321570000|2021-10-15 18:12:50|10575|10560|10581.9|10566.9|10581.9|10566.9|10575|10560|15
1634321580000|2021-10-15 18:13:00|10581.6|10566.6|10581.7|10566.7|10582.6|10567.6|10580.1|10565.1|12
1634321590000|2021-10-15 18:13:10|10581.9|10566.9|10601.8|10586.8|10602.5|10587.5|10581.9|10566.9|25
1634321600000|2021-10-15 18:13:20|10595.2|10580.2|10607.8|10592.8|10607.8|10592.8|10590|10575|19
1634321610000|2021-10-15 18:13:30|10605.8|10590.8|10606.7|10591.7|10606.7|10591.7|10604.8|10589.8|5
1634321620000|2021-10-15 18:13:40|10608|10593|10591.5|10576.5|10612|10597|10591.5|10576.5|11
1634321630000|2021-10-15 18:13:50|10592|10577|10589.5|10574.5|10596.2|10581.2|10583.2|10568.2|26
1634321640000|2021-10-15 18:14:00|10592.3|10577.3|10590.9|10575.9|10597.5|10582.5|10588.2|10573.2|45
1634321650000|2021-10-15 18:14:10|10590.5|10575.5|10585.4|10570.4|10592.5|10577.5|10574|10559|52
1634321660000|2021-10-15 18:14:20|10584.7|10569.7|10589.7|10574.7|10590.5|10575.5|10581.9|10566.9|73
1634321670000|2021-10-15 18:14:30|10592.9|10577.9|10589.1|10574.1|10597|10582|10589.1|10574.1|50
1634321680000|2021-10-15 18:14:40|10588.9|10573.9|10588.5|10573.5|10588.9|10573.9|10584.2|10569.2|67
1634321690000|2021-10-15 18:14:50|10587.2|10572.2|10581|10566|10587.7|10572.7|10581|10566|115
1634321700000|2021-10-15 18:15:00|10580.7|10565.7|10579.3|10564.3|10581.5|10566.5|10579.3|10564.3|30
1634321710000|2021-10-15 18:15:10|10579.7|10564.7|10579.5|10564.5|10579.7|10564.7|10579.3|10564.3|12
1634321720000|2021-10-15 18:15:20|10580.8|10565.8|10585.4|10570.4|10587|10572|10580.8|10565.8|23
1634321730000|2021-10-15 18:15:30|10588|10573|10586.7|10571.7|10590.6|10575.6|10586.7|10571.7|11
1634321740000|2021-10-15 18:15:40|10586.2|10571.2|10586.7|10571.7|10586.7|10571.7|10586.2|10571.2|0
1634321750000|2021-10-15 18:15:50|10586.2|10571.2|10587.2|10572.2|10588.2|10573.2|10584.2|10569.2|2
1634321760000|2021-10-15 18:16:00|10586.9|10571.9|10587.2|10572.2|10587.2|10572.2|10586.9|10571.9|4
1634321770000|2021-10-15 18:16:10|10586.9|10571.9|10587.2|10572.2|10587.2|10572.2|10586.9|10571.9|9
1634321780000|2021-10-15 18:16:20|10584.4|10569.4|10581.2|10566.2|10584.4|10569.4|10581.2|10566.2|6
1634321790000|2021-10-15 18:16:30|10582|10567|10583|10568|10585.5|10570.5|10581|10566|4
1634321800000|2021-10-15 18:16:40|10581.9|10566.9|10581.7|10566.7|10582.5|10567.5|10581.7|10566.7|35
1634321820000|2021-10-15 18:17:00|10582.2|10567.2|10582.5|10567.5|10582.5|10567.5|10582.2|10567.2|1
1634321830000|2021-10-15 18:17:10|10583.5|10568.5|10583.8|10568.8|10583.8|10568.8|10583.5|10568.5|0
1634321870000|2021-10-15 18:17:50|10583.2|10568.2|10585.5|10570.5|10585.7|10570.7|10582.8|10567.8|8
1634321880000|2021-10-15 18:18:00|10586.3|10571.3|10585.3|10570.3|10586.3|10571.3|10585.3|10570.3|16
1634321890000|2021-10-15 18:18:10|10585.5|10570.5|10585.7|10570.7|10585.7|10570.7|10585.5|10570.5|10
1634321900000|2021-10-15 18:18:20|10585.3|10570.3|10581.2|10566.2|10585.3|10570.3|10581.2|10566.2|15
1634321910000|2021-10-15 18:18:30|10577.8|10562.8|10577.9|10562.9|10577.9|10562.9|10575.9|10560.9|6
1634321920000|2021-10-15 18:18:40|10578.8|10563.8|10579.9|10564.9|10579.9|10564.9|10577.9|10562.9|11
1634321930000|2021-10-15 18:18:50|10567.2|10552.2|10574.8|10559.8|10574.8|10559.8|10565.9|10550.9|26
1634321940000|2021-10-15 18:19:00|10573.2|10558.2|10573.2|10558.2|10574.2|10559.2|10573|10558|10
1634321950000|2021-10-15 18:19:10|10573.9|10558.9|10566.9|10551.9|10574.9|10559.9|10562.4|10547.4|14
1634321960000|2021-10-15 18:19:20|10567.2|10552.2|10568.7|10553.7|10568.9|10553.9|10566.9|10551.9|11
1634321970000|2021-10-15 18:19:30|10567.5|10552.5|10566.9|10551.9|10567.5|10552.5|10566.9|10551.9|2
1634321980000|2021-10-15 18:19:40|10566.7|10551.7|10561|10546|10566.7|10551.7|10561|10546|14
1634321990000|2021-10-15 18:19:50|10560.3|10545.3|10551.8|10536.8|10560.3|10545.3|10551.8|10536.8|19
1634322000000|2021-10-15 18:20:00|10552.1|10537.1|10552.1|10537.1|10552.1|10537.1|10552.1|10537.1|0
1634518800000|2021-10-18 01:00:00|10580.8|10565.8|10582.4|10567.4|10582.4|10567.4|10580.8|10565.8|31
1634518810000|2021-10-18 01:00:10|10582|10567|10581.5|10566.5|10582|10567|10581.4|10566.4|3
1634518820000|2021-10-18 01:00:20|10582.2|10567.2|10628.7|10591.2|10640.4|10607.5|10582.2|10563.2|34
1634518830000|2021-10-18 01:00:30|10631.9|10594.4|10739.7|10702.2|10739.7|10719.5|10631.9|10594.4|58
1634518840000|2021-10-18 01:00:40|10742.4|10727.4|10742.8|10705.3|10753.7|10727.4|10734.5|10704.8|30
1634518850000|2021-10-18 01:00:50|10742|10704.5|10733.7|10696.2|10742.4|10704.9|10708.9|10693.9|20
1634518860000|2021-10-18 01:01:00|10733.4|10695.9|10707.8|10682.8|10733.4|10702.5|10707.8|10682.8|4
1634518870000|2021-10-18 01:01:10|10712.6|10675.1|10715|10677.5|10718.3|10703.3|10699.4|10674.6|9
1634518880000|2021-10-18 01:01:20|10720.7|10683.2|10713|10675.5|10720.7|10702.3|10703.4|10675.5|4
1634518890000|2021-10-18 01:01:30|10713.8|10676.3|10715.2|10677.7|10717.5|10680|10713.8|10676.3|19
1634518900000|2021-10-18 01:01:40|10697.6|10682.6|10697.6|10682.6|10697.6|10682.6|10697.6|10682.6|0
1634518910000|2021-10-18 01:01:50|10701.7|10686.7|10724.8|10699.8|10724.8|10701.8|10701.7|10678.2|3
1634518920000|2021-10-18 01:02:00|10725.8|10700.8|10741.3|10726.3|10745.9|10726.3|10721.9|10700.8|8
1634518930000|2021-10-18 01:02:10|10747.1|10722.1|10770.8|10733.3|10770.8|10733.3|10747.1|10720.6|12
1634518940000|2021-10-18 01:02:20|10781.2|10743.7|10787.2|10749.7|10787.2|10749.7|10768.2|10730.7|8
1634518950000|2021-10-18 01:02:30|10785.7|10748.2|10781.9|10756.9|10790.4|10767.9|10775.2|10748.2|2
1634518960000|2021-10-18 01:02:40|10781.8|10756.8|10762.3|10737.3|10781.8|10756.8|10762.3|10737.3|2
1634518970000|2021-10-18 01:02:50|10748.6|10733.6|10749.3|10711.8|10751.9|10733.6|10748.6|10711.8|3
1634518980000|2021-10-18 01:03:00|10748.3|10710.8|10741.7|10704.2|10748.3|10721|10736|10703.9|6
1634518990000|2021-10-18 01:03:10|10739.2|10701.7|10740.5|10703|10741|10703.5|10735.4|10697.9|1
1634519000000|2021-10-18 01:03:20|10740.7|10703.2|10737.2|10712.2|10740.7|10712.2|10737.2|10703.2|0
1634519010000|2021-10-18 01:03:30|10740.6|10715.6|10740.6|10715.6|10740.6|10715.6|10740.6|10715.6|0
1634519020000|2021-10-18 01:03:40|10740.4|10715.4|10739.1|10714.1|10740.4|10715.4|10739.1|10714.1|0
1634519030000|2021-10-18 01:03:50|10735.7|10710.7|10739.9|10702.4|10739.9|10710.7|10735.7|10702.4|1
1634519040000|2021-10-18 01:04:00|10739.4|10701.9|10738.9|10701.4|10739.5|10702|10738.9|10701.4|0
1634519050000|2021-10-18 01:04:10|10739.9|10702.4|10741|10703.5|10741|10713.3|10725.3|10702.4|2
1634519060000|2021-10-18 01:04:20|10737.8|10722.8|10743.3|10728.3|10747.8|10728.3|10737.3|10722.3|2
1634519070000|2021-10-18 01:04:30|10744.6|10729.6|10760.5|10723|10760.5|10729.6|10744.6|10722.5|1
1634519080000|2021-10-18 01:04:40|10760.7|10723.2|10761|10723.5|10761|10723.5|10760.7|10723.2|0
1634519090000|2021-10-18 01:04:50|10764.1|10726.6|10770|10732.5|10770.2|10732.7|10764.1|10726.6|4
1634519100000|2021-10-18 01:05:00|10769.8|10732.3|10771|10733.5|10771|10733.5|10769.8|10732.3|1
1634519110000|2021-10-18 01:05:10|10770.8|10733.3|10776.2|10738.7|10776.2|10738.7|10770.5|10733|0
1634519120000|2021-10-18 01:05:20|10775.7|10738.2|10775.4|10737.9|10775.7|10738.2|10774.9|10737.4|0
1634519130000|2021-10-18 01:05:30|10775.5|10738|10770.3|10745.3|10776|10745.3|10770.3|10737.9|1
1634519140000|2021-10-18 01:05:40|10771.9|10746.9|10771.6|10746.6|10772.4|10747.4|10771.6|10746.6|1
1634519150000|2021-10-18 01:05:50|10766.9|10741.9|10764.7|10727.2|10766.9|10744.5|10759.3|10727.2|4
1634519160000|2021-10-18 01:06:00|10757.5|10732.5|10725.9|10710.9|10757.5|10735|10725.9|10705.4|2
1634519180000|2021-10-18 01:06:20|10733.4|10718.4|10747.2|10709.7|10748.7|10718.4|10733.4|10709.7|1
1634519190000|2021-10-18 01:06:30|10747.4|10709.9|10733.2|10718.2|10747.7|10718.2|10733.2|10709.9|0
1634519200000|2021-10-18 01:06:40|10726.4|10711.4|10726.3|10711.3|10726.4|10711.4|10726.3|10711.3|0
1634519210000|2021-10-18 01:06:50|10726.9|10711.9|10740.3|10715.3|10746.7|10715.3|10726.9|10709.2|2
1634519220000|2021-10-18 01:07:00|10739.9|10714.9|10747.7|10710.2|10748.2|10714.9|10739.9|10709.3|2
1634519230000|2021-10-18 01:07:10|10733.3|10718.3|10726.9|10711.9|10733.3|10718.3|10726.9|10711.9|0
1634519240000|2021-10-18 01:07:20|||||||||1
1634519260000|2021-10-18 01:07:40|10726.4|10711.4|10726.4|10711.4|10726.4|10711.4|10726.4|10711.4|0
1634519270000|2021-10-18 01:07:50|10729.9|10714.9|10729.9|10714.9|10729.9|10714.9|10729.9|10714.9|0
1634519310000|2021-10-18 01:08:30|10739.9|10715.4|10740.4|10715.4|10740.4|10715.4|10739.9|10715.4|1
1634519320000|2021-10-18 01:08:40|10735.9|10720.9|10751.4|10736.4|10751.4|10736.4|10735.9|10720.9|2
1634519330000|2021-10-18 01:08:50|10757.6|10732.6|10759.9|10734.9|10760.9|10740.5|10754.4|10732.6|4
1634519340000|2021-10-18 01:09:00|10760.1|10735.1|10760.4|10735.4|10760.4|10735.4|10760.1|10735.1|0
1634519350000|2021-10-18 01:09:10|10761.4|10736.4|10756.9|10741.9|10761.4|10741.9|10756.9|10736.4|0
1634519360000|2021-10-18 01:09:20|10757.9|10742.9|10761.4|10736.4|10761.4|10742.9|10757.9|10736.4|2
1634519370000|2021-10-18 01:09:30|||||||||5
1634519380000|2021-10-18 01:09:40|10761.3|10736.3|10748.4|10733.4|10761.3|10736.3|10748.4|10733.4|3
1634519390000|2021-10-18 01:09:50|10748.1|10733.1|10738.4|10723.4|10748.1|10733.1|10738.4|10720.4|37
1634519400000|2021-10-18 01:10:00|10747.9|10732.9|10745.1|10720.1|10747.9|10732.9|10745.1|10720.1|10
1634519410000|2021-10-18 01:10:10|10744.6|10719.6|10744.1|10719.1|10744.6|10719.6|10744.1|10719.1|0
1634519420000|2021-10-18 01:10:20|10741.9|10726.9|10746.1|10721.1|10746.1|10726.9|10741.9|10721.1|1
1634519430000|2021-10-18 01:10:30|10744.4|10719.4|10737.9|10722.9|10744.4|10722.9|10731.9|10716.9|0
1634519440000|2021-10-18 01:10:40|||||||||1
1634519450000|2021-10-18 01:10:50|10739|10724|10744.4|10719.4|10744.4|10724|10739|10719.4|1
1634519460000|2021-10-18 01:11:00|10739.9|10724.9|10739.9|10724.9|10739.9|10724.9|10739.9|10724.9|0
1634519480000|2021-10-18 01:11:20|10740.6|10725.6|10741.9|10726.9|10741.9|10726.9|10740.6|10725.6|0
1634519490000|2021-10-18 01:11:30|10742.6|10727.6|10742.9|10727.9|10743.4|10728.4|10742.6|10727.6|1
1634519500000|2021-10-18 01:11:40|10746.9|10731.9|10746.9|10731.9|10746.9|10731.9|10746.9|10731.9|1
1634519510000|2021-10-18 01:11:50|10745.9|10720.9|10747.1|10722.1|10747.1|10722.1|10745.9|10720.9|2
1634519520000|2021-10-18 01:12:00|10742.3|10727.3|10742.3|10727.3|10742.3|10727.3|10742.3|10727.3|0
1634519580000|2021-10-18 01:13:00|10739.3|10724.3|10739.3|10724.3|10739.3|10724.3|10739.3|10724.3|0
1634519600000|2021-10-18 01:13:20|10737.8|10722.8|10737.8|10722.8|10737.8|10722.8|10737.8|10722.8|0
1634519610000|2021-10-18 01:13:30|||||||||1
1634519620000|2021-10-18 01:13:40|10739.1|10724.1|10739.3|10724.3|10739.3|10724.3|10739.1|10724.1|1
1634519630000|2021-10-18 01:13:50|10739.1|10724.1|10741.3|10726.3|10741.3|10726.3|10738.8|10723.8|3
1634519640000|2021-10-18 01:14:00|10741.1|10726.1|10740.8|10725.8|10741.1|10726.1|10740.8|10725.8|0
1634519650000|2021-10-18 01:14:10|10736.6|10721.6|10734.3|10719.3|10736.6|10721.6|10731.8|10716.8|3
1634519680000|2021-10-18 01:14:40|10733.8|10718.8|10733.8|10718.8|10733.8|10718.8|10733.8|10718.8|0
1634519690000|2021-10-18 01:14:50|10730|10715|10725.5|10710.5|10730|10715|10725.5|10710.5|9
1634519700000|2021-10-18 01:15:00|10727.5|10712.5|10729.5|10714.5|10729.5|10714.5|10727.5|10712.5|2
1634519710000|2021-10-18 01:15:10|10728.5|10713.5|10728.1|10713.1|10728.5|10713.5|10728.1|10713.1|0
1634519720000|2021-10-18 01:15:20|10728|10713|10728|10713|10728|10713|10728|10713|5
1634519740000|2021-10-18 01:15:40|10727|10712|10726.5|10711.5|10727|10712|10726.5|10711.5|2
1634519760000|2021-10-18 01:16:00|10726.1|10711.1|10731.8|10716.8|10731.8|10716.8|10725.5|10710.5|3
1634519780000|2021-10-18 01:16:20|10728.8|10713.8|10725.5|10710.5|10728.8|10713.8|10725.5|10710.5|3
1634519820000|2021-10-18 01:17:00|10727.1|10712.1|10727.1|10712.1|10727.1|10712.1|10727.1|10712.1|1
1634519830000|2021-10-18 01:17:10|10732.9|10717.9|10746.6|10709.1|10746.6|10717.9|10732.9|10709.1|1
1634519840000|2021-10-18 01:17:20|10746.1|10708.6|10741.3|10716.3|10746.6|10716.8|10740|10708.6|0
1634519850000|2021-10-18 01:17:30|10741.8|10716.8|10742|10717|10742|10717|10741.8|10716.8|0
1634519860000|2021-10-18 01:17:40|10738.9|10723.9|10745.3|10730.3|10748|10733|10738.9|10723.9|1
1634519870000|2021-10-18 01:17:50|10746.1|10731.1|10748.8|10733.8|10748.8|10733.8|10746.1|10731.1|0
1634519880000|2021-10-18 01:18:00|10749|10734|10766|10728.5|10766|10744.8|10749|10727.7|5
1634519890000|2021-10-18 01:18:10|10757.9|10742.9|10766|10728.5|10772.4|10742.9|10757.9|10728.5|1
1634519900000|2021-10-18 01:18:20|10759.8|10744.8|10759.8|10744.8|10759.8|10744.8|10759.8|10744.8|0
1634519910000|2021-10-18 01:18:30|10759.6|10744.6|10759.6|10744.6|10759.6|10744.6|10759.6|10744.6|0
1634519930000|2021-10-18 01:18:50|10756.2|10741.2|10766|10728.5|10766|10741.2|10756.2|10728.5|2
1634519940000|2021-10-18 01:19:00|10759.3|10734.3|10755.7|10740.7|10759.3|10740.7|10755.7|10734.1|0
1634519950000|2021-10-18 01:19:10|10759.1|10744.1|10759|10734|10759.1|10744.1|10759|10734|2
1634519960000|2021-10-18 01:19:20|||||||||1
1634519970000|2021-10-18 01:19:30|10758.5|10733.5|10758.5|10733.5|10758.5|10733.5|10758.5|10733.5|0
1634519980000|2021-10-18 01:19:40|10758.3|10733.3|10758|10733|10758.3|10733.3|10758|10733|2
1634519990000|2021-10-18 01:19:50|10757.5|10732.5|10752.6|10737.6|10758|10737.6|10752.6|10732.5|2
1634520000000|2021-10-18 01:20:00|10753|10738|10751.5|10736.5|10753|10738|10751.5|10736.5|0
1634520010000|2021-10-18 01:20:10|10752|10737|10752|10737|10752|10737|10752|10737|1
1634520020000|2021-10-18 01:20:20|10751.8|10736.8|10751|10736|10751.8|10736.8|10751|10736|2
1634520030000|2021-10-18 01:20:30|10752|10737|10760.5|10735.5|10760.5|10740.3|10752|10735.5|4
1634520040000|2021-10-18 01:20:40|10762|10737|10763|10738|10763|10738|10762|10737|2
1634520050000|2021-10-18 01:20:50|10761.9|10736.9|10753.9|10738.9|10762.4|10738.9|10753.9|10736.9|2
1634520060000|2021-10-18 01:21:00|10758.4|10733.4|10758.4|10743.4|10758.4|10743.4|10758.4|10733.4|1
1634520070000|2021-10-18 01:21:10|10756.9|10741.9|10756.9|10741.9|10756.9|10741.9|10756.9|10741.9|2
1634520080000|2021-10-18 01:21:20|10753.6|10738.6|10753.9|10738.9|10758.4|10738.9|10753.6|10733.4|1
1634520090000|2021-10-18 01:21:30|10758.4|10733.4|10758.1|10733.1|10758.4|10739.9|10754.9|10733.1|1
1634520100000|2021-10-18 01:21:40|10758.4|10733.4|10758.4|10733.4|10758.4|10733.4|10757.9|10732.9|1
1634520110000|2021-10-18 01:21:50|10761.8|10743.4|10757.9|10732.9|10761.8|10743.4|10757.9|10732.9|2
1634520120000|2021-10-18 01:22:00|10757.2|10732.2|10757.2|10732.2|10757.2|10732.2|10757.2|10732.2|1
1634520130000|2021-10-18 01:22:10|10756.9|10731.9|10756.9|10731.9|10756.9|10731.9|10756.9|10731.9|1
1634520140000|2021-10-18 01:22:20|10756.4|10731.4|10756.4|10731.4|10756.4|10731.4|10756.4|10731.4|0
1634520150000|2021-10-18 01:22:30|10756.3|10731.3|10756.3|10731.3|10756.3|10731.3|10756.3|10731.3|3
1634520170000|2021-10-18 01:22:50|10756.4|10731.4|10756.4|10731.4|10756.4|10731.4|10756.4|10731.4|7
1634520180000|2021-10-18 01:23:00|10756.9|10731.9|10757.2|10732.2|10757.2|10732.2|10756.9|10731.9|0
1634520190000|2021-10-18 01:23:10|10753.9|10738.9|10756.7|10741.7|10756.7|10741.7|10753.9|10738.9|0
1634520200000|2021-10-18 01:23:20|10757.7|10732.7|10757.7|10732.7|10757.7|10732.7|10757.7|10732.7|2
1634520210000|2021-10-18 01:23:30|10756.9|10731.9|10756.9|10731.9|10756.9|10731.9|10756.9|10731.9|0
1634520230000|2021-10-18 01:23:50|10753.5|10738.5|10756.7|10741.7|10756.7|10741.7|10753.5|10738.5|0
1634520270000|2021-10-18 01:24:30|10758.4|10733.4|10756.7|10741.7|10758.4|10741.7|10756.7|10733.4|2
1634520290000|2021-10-18 01:24:50|||||||||2
1634520310000|2021-10-18 01:25:10|10758.4|10743.4|10760.7|10745.7|10760.7|10745.7|10758.4|10743.4|1
1634520320000|2021-10-18 01:25:20|10756.7|10731.7|10751.7|10726.7|10756.9|10731.9|10751.7|10726.7|5
1634520330000|2021-10-18 01:25:30|10756.7|10731.7|10756.7|10731.7|10756.7|10731.7|10756.7|10731.7|0
1634520340000|2021-10-18 01:25:40|||||||||1
1634520350000|2021-10-18 01:25:50|10753.4|10738.4|10753.4|10738.4|10753.4|10738.4|10753.4|10738.4|0
1634520360000|2021-10-18 01:26:00|10755.7|10740.7|10755.4|10740.4|10755.7|10740.7|10755.4|10740.4|0
1634520390000|2021-10-18 01:26:30|10755.9|10740.9|10755.9|10740.9|10755.9|10740.9|10755.9|10740.9|2
1634520410000|2021-10-18 01:26:50|10752.5|10737.5|10749.3|10734.3|10752.5|10737.5|10749.3|10734.3|2
1634520420000|2021-10-18 01:27:00|10749.1|10734.1|10748.6|10733.6|10749.1|10734.1|10748.6|10733.6|2
1634520430000|2021-10-18 01:27:10|10747.8|10732.8|10742.8|10717.8|10756.4|10732.8|10742.8|10707.5|1
1634520460000|2021-10-18 01:27:40|10741.3|10716.3|10741.3|10716.3|10741.3|10716.3|10741.3|10716.3|0
1634520470000|2021-10-18 01:27:50|10737.9|10722.9|10737.9|10722.9|10737.9|10722.9|10737.9|10722.9|0
1634520480000|2021-10-18 01:28:00|10741.3|10726.3|10740.8|10715.8|10741.3|10726.3|10740.8|10715.8|2
1634520490000|2021-10-18 01:28:10|||||||||1
1634520520000|2021-10-18 01:28:40|10741.3|10726.3|10741.3|10726.3|10741.3|10726.3|10741.3|10726.3|0
1634520540000|2021-10-18 01:29:00|10741.2|10726.2|10741.2|10726.2|10741.2|10726.2|10741.2|10726.2|0
1634520560000|2021-10-18 01:29:20|||||||||2
1634520580000|2021-10-18 01:29:40|10743.7|10728.7|10748.3|10733.3|10748.5|10733.5|10743.7|10728.7|2
1634520590000|2021-10-18 01:29:50|10743.2|10728.2|10742.7|10727.7|10743.2|10728.2|10742.7|10727.7|1
1634520600000|2021-10-18 01:30:00|10742.2|10727.2|10741.7|10726.7|10742.2|10727.2|10741.7|10726.7|2
1634520610000|2021-10-18 01:30:10|10743|10705.5|10743.5|10706|10743.5|10706|10742.8|10705.3|0
1634520620000|2021-10-18 01:30:20|10741.5|10704|10732.2|10707.2|10741.5|10709.3|10732.2|10704|0
1634520640000|2021-10-18 01:30:40|10729|10714|10751.8|10714.3|10751.8|10735.9|10729|10714|23
1634520650000|2021-10-18 01:30:50|10751.7|10714.2|10751.7|10714.2|10751.7|10714.2|10751.7|10714.2|2
1634520680000|2021-10-18 01:31:20|10745.4|10730.4|10745.4|10730.4|10745.4|10730.4|10745.4|10730.4|0
1634520690000|2021-10-18 01:31:30|10745.6|10730.6|10745.6|10730.6|10745.6|10730.6|10745.6|10730.6|2
1634520700000|2021-10-18 01:31:40|10745.4|10730.4|10745.6|10730.6|10745.6|10730.6|10745.4|10730.4|0
1634520720000|2021-10-18 01:32:00|10750.6|10735.6|10750.6|10735.6|10750.6|10735.6|10750.6|10735.6|0
1634520730000|2021-10-18 01:32:10|||||||||7
1634520740000|2021-10-18 01:32:20|10747.2|10732.2|10744.2|10729.2|10747.2|10732.2|10744.2|10729.2|1
1634520750000|2021-10-18 01:32:30|10750|10712.5|10748|10710.5|10750|10712.5|10748|10710.5|1
1634520780000|2021-10-18 01:33:00|10741.2|10716.2|10741.2|10716.2|10741.2|10716.2|10741.2|10716.2|0
1634520790000|2021-10-18 01:33:10|10747.7|10710.2|10749.7|10712.2|10749.7|10712.2|10747.7|10710.2|0
1634520820000|2021-10-18 01:33:40|10749.5|10712|10749.5|10712|10749.5|10712|10749.5|10712|0
1634520840000|2021-10-18 01:34:00|10749|10711.5|10746.3|10708.8|10749|10711.5|10746.3|10708.8|1
1634520920000|2021-10-18 01:35:20|10746.1|10708.6|10740.9|10715.9|10746.1|10715.9|10740.2|10708.6|0
1634520930000|2021-10-18 01:35:30|10740.7|10715.7|10740.9|10715.9|10740.9|10715.9|10740.7|10715.7|0
1634520990000|2021-10-18 01:36:30|10741.9|10716.9|10741.7|10716.7|10741.9|10716.9|10741.7|10716.7|0
1634521000000|2021-10-18 01:36:40|10742.2|10717.2|10742.7|10727.7|10742.7|10727.7|10739.7|10717.2|0
1634521010000|2021-10-18 01:36:50|10741.2|10726.2|10742.4|10727.4|10742.4|10727.4|10741.2|10726.2|1
1634521020000|2021-10-18 01:37:00|10746.8|10731.8|10744.9|10729.9|10749.9|10734.9|10744.4|10729.4|17
1634521030000|2021-10-18 01:37:10|10745.1|10730.1|10749.9|10734.9|10749.9|10734.9|10745.1|10730.1|0
1634521040000|2021-10-18 01:37:20|10755.7|10740.7|10757.5|10742.5|10757.5|10742.5|10755.7|10740.7|8
1634521080000|2021-10-18 01:38:00|10757.4|10742.4|10757.4|10742.4|10757.4|10742.4|10757.4|10742.4|0
1634521110000|2021-10-18 01:38:30|10757|10742|10757|10742|10757|10742|10757|10742|0
1634521120000|2021-10-18 01:38:40|10756.9|10741.9|10756.9|10741.9|10756.9|10741.9|10756.9|10741.9|0
1634521130000|2021-10-18 01:38:50|||||||||4
1634521140000|2021-10-18 01:39:00|10751.9|10736.9|10751.9|10736.9|10751.9|10736.9|10751.9|10736.9|1
1634521150000|2021-10-18 01:39:10|10750.4|10735.4|10750.4|10735.4|10750.4|10735.4|10750.4|10735.4|0
1634521160000|2021-10-18 01:39:20|10750.9|10735.9|10750.9|10735.9|10750.9|10735.9|10750.9|10735.9|0
1634521170000|2021-10-18 01:39:30|10750.7|10735.7|10750.1|10735.1|10750.7|10735.7|10750.1|10735.1|0
1634521180000|2021-10-18 01:39:40|10748.9|10733.9|10745.2|10730.2|10748.9|10733.9|10745.2|10730.2|1
1634521200000|2021-10-18 01:40:00|10744.9|10729.9|10744.9|10729.9|10744.9|10729.9|10744.9|10729.9|0
1634521260000|2021-10-18 01:41:00|10745.7|10730.7|10744.9|10729.9|10747.4|10732.4|10744.9|10729.9|1
1634521300000|2021-10-18 01:41:40|10744.6|10729.6|10744.6|10729.6|10744.6|10729.6|10744.6|10729.6|0
1634521310000|2021-10-18 01:41:50|||||||||1
1634521320000|2021-10-18 01:42:00|10747.5|10710|10746.8|10709.3|10747.5|10710|10746.8|10709.3|1
1634521330000|2021-10-18 01:42:10|10745.5|10708|10745.5|10708|10745.5|10708|10745.5|10708|0
1634521340000|2021-10-18 01:42:20|10745.6|10708.1|10745.5|10708|10746|10708.5|10745.5|10708|0
1634521350000|2021-10-18 01:42:30|10746.1|10708.6|10746.1|10708.6|10746.1|10708.6|10746.1|10708.6|1
1634521360000|2021-10-18 01:42:40|10745.6|10708.1|10745.3|10707.8|10745.6|10708.1|10745.3|10707.8|0
1634521380000|2021-10-18 01:43:00|10731.8|10716.8|10731.8|10716.8|10731.8|10716.8|10731.8|10716.8|0
1634521390000|2021-10-18 01:43:10|10727.1|10712.1|10727.1|10712.1|10727.1|10712.1|10727.1|10712.1|0
1634521410000|2021-10-18 01:43:30|10727.7|10712.7|10728.1|10713.1|10728.1|10713.1|10727.7|10712.7|5
1634521440000|2021-10-18 01:44:00|||||||||2
1634521450000|2021-10-18 01:44:10|10728|10713|10728|10713|10728|10713|10728|10713|0
1634521540000|2021-10-18 01:45:40|10725.5|10710.5|10736|10711|10736|10715.5|10725.5|10710.5|1
1634521550000|2021-10-18 01:45:50|10731.5|10716.5|10731.5|10716.5|10731.5|10716.5|10731.5|10716.5|0
1634521570000|2021-10-18 01:46:10|10726|10711|10726|10711|10726|10711|10726|10711|0
1634521580000|2021-10-18 01:46:20|10725.4|10710.4|10725|10710|10725.4|10710.4|10725|10710|1
1634521590000|2021-10-18 01:46:30|10725.5|10710.5|10725.5|10710.5|10725.5|10710.5|10725.5|10710.5|0
1634521600000|2021-10-18 01:46:40|10721.8|10706.8|10725|10700|10725|10706.8|10721.8|10700|1
1634521620000|2021-10-18 01:47:00|10720.9|10705.9|10720.9|10705.9|10720.9|10705.9|10720.9|10705.9|0
1634521630000|2021-10-18 01:47:10|10721.2|10706.2|10721.4|10706.4|10721.4|10706.4|10721.2|10706.2|5
1634521640000|2021-10-18 01:47:20|10721.2|10706.2|10720.9|10705.9|10721.2|10706.2|10720.9|10705.9|0
1634521650000|2021-10-18 01:47:30|10720.7|10705.7|10720.5|10705.5|10720.7|10705.7|10720.4|10705.4|5
1634521660000|2021-10-18 01:47:40|10720.4|10705.4|10720.4|10705.4|10720.4|10705.4|10720.4|10705.4|0
1634521670000|2021-10-18 01:47:50|10719.9|10704.9|10720.9|10695.9|10720.9|10704.9|10719.4|10695.9|3
1634521680000|2021-10-18 01:48:00|||||||||1
1634521700000|2021-10-18 01:48:20|10720.7|10695.7|10720.4|10695.4|10720.7|10695.7|10720.4|10695.4|0
1634521710000|2021-10-18 01:48:30|10719.6|10682.1|10713.8|10676.3|10719.6|10682.1|10713.8|10676.3|1
1634521720000|2021-10-18 01:48:40|10712.8|10675.3|10713.1|10675.6|10713.1|10675.6|10712.8|10675.3|1
1634521730000|2021-10-18 01:48:50|10713|10675.5|10713.1|10675.6|10713.1|10675.6|10713|10675.5|0
1634521760000|2021-10-18 01:49:20|10710.1|10672.6|10710.1|10672.6|10710.1|10672.6|10710.1|10672.6|0
1634521770000|2021-10-18 01:49:30|10710.3|10672.8|10710.6|10673.1|10711.1|10673.6|10710.1|10672.6|0
1634521780000|2021-10-18 01:49:40|10710.1|10672.6|10710.1|10672.6|10710.1|10672.6|10710.1|10672.6|0
1634521790000|2021-10-18 01:49:50|||||||||1
1634521810000|2021-10-18 01:50:10|10710.5|10673|10710.5|10673|10710.5|10673|10710.5|10673|10
1634521820000|2021-10-18 01:50:20|10710|10672.5|10710|10672.5|10710|10672.5|10710|10672.5|1
1634521830000|2021-10-18 01:50:30|10710.1|10672.6|10710.5|10673|10710.5|10673|10710.1|10672.6|0
1634521880000|2021-10-18 01:51:20|10709.6|10672.1|10709.6|10672.1|10709.6|10672.1|10709.6|10672.1|1
1634521900000|2021-10-18 01:51:40|10709.8|10672.3|10710.1|10672.6|10710.1|10672.6|10709.8|10672.3|0
1634521910000|2021-10-18 01:51:50|10710.6|10673.1|10710.6|10673.1|10710.6|10673.1|10710.6|10673.1|0
1634521990000|2021-10-18 01:53:10|10711.6|10674.1|10711.6|10674.1|10711.6|10674.1|10711.6|10674.1|0
1634522000000|2021-10-18 01:53:20|10705.9|10680.9|10705.9|10680.9|10705.9|10680.9|10705.9|10680.9|0
1634522010000|2021-10-18 01:53:30|10706.2|10681.2|10705|10680|10706.4|10681.4|10705|10680|0
1634522020000|2021-10-18 01:53:40|10699.9|10684.9|10699.9|10684.9|10699.9|10684.9|10699.9|10684.9|0
1634522030000|2021-10-18 01:53:50|10700|10685|10698.9|10683.9|10700.4|10685.4|10698.9|10683.9|0
1634522070000|2021-10-18 01:54:30|10698.4|10683.4|10698.4|10683.4|10698.4|10683.4|10698.4|10683.4|0
1634522090000|2021-10-18 01:54:50|10699.7|10684.7|10698.4|10683.4|10702.4|10687.4|10698.4|10683.4|0
1634522100000|2021-10-18 01:55:00|||||||||5
1634522130000|2021-10-18 01:55:30|||||||||2
1634522140000|2021-10-18 01:55:40|10697.9|10682.9|10697.9|10682.9|10697.9|10682.9|10697.9|10682.9|0
1634522150000|2021-10-18 01:55:50|10697.7|10682.7|10697.4|10682.4|10697.7|10682.7|10697.4|10682.4|0
1634522170000|2021-10-18 01:56:10|||||||||1
1634522180000|2021-10-18 01:56:20|10696.9|10681.9|10693.9|10678.9|10696.9|10681.9|10693.9|10678.9|3
1634522190000|2021-10-18 01:56:30|10694.2|10679.2|10694.9|10679.9|10694.9|10679.9|10694.2|10679.2|0
1634522300000|2021-10-18 01:58:20|10695.4|10680.4|10692.9|10677.9|10699.4|10680.4|10692.9|10673.4|2
1634522310000|2021-10-18 01:58:30|||||||||1
1634522410000|2021-10-18 02:00:10|10692.7|10677.7|10692.4|10677.4|10692.7|10677.7|10692.4|10677.4|0
1634522430000|2021-10-18 02:00:30|10696.9|10671.9|10696.9|10671.9|10696.9|10671.9|10696.9|10671.9|1
1634522440000|2021-10-18 02:00:40|10696.5|10671.5|10696.5|10671.5|10696.5|10671.5|10696.5|10671.5|0
1634522460000|2021-10-18 02:01:00|10696.4|10671.4|10696.4|10671.4|10696.4|10671.4|10696.4|10671.4|0
1634522560000|2021-10-18 02:02:40|10696.2|10671.2|10696.2|10671.2|10696.2|10671.2|10696.2|10671.2|0
1634522580000|2021-10-18 02:03:00|10691.7|10676.7|10691.7|10676.7|10691.7|10676.7|10691.7|10676.7|0
1634522600000|2021-10-18 02:03:20|10695.4|10680.4|10697.2|10682.2|10697.2|10682.2|10695.4|10680.4|1
1634522630000|2021-10-18 02:03:50|10704.3|10666.8|10697.9|10672.9|10704.3|10672.9|10697.7|10666.8|2
1634522680000|2021-10-18 02:04:40|10696.9|10681.9|10696.9|10681.9|10696.9|10681.9|10696.9|10681.9|0
1634522700000|2021-10-18 02:05:00|10697.9|10682.9|10698.4|10683.4|10698.4|10683.4|10697.9|10682.9|1
1634522710000|2021-10-18 02:05:10|10699.5|10684.5|10702.4|10687.4|10702.4|10687.4|10699.5|10684.5|1
1634522730000|2021-10-18 02:05:30|10700|10685|10698.9|10683.9|10700|10685|10698.9|10683.9|1
1634522790000|2021-10-18 02:06:30|||||||||1
1634522800000|2021-10-18 02:06:40|||||||||2
1634522820000|2021-10-18 02:07:00|10699.2|10684.2|10699.2|10684.2|10699.2|10684.2|10699.2|10684.2|1
1634522900000|2021-10-18 02:08:20|10700.5|10685.5|10703.2|10688.2|10703.2|10688.2|10700.5|10685.5|1
1634522920000|2021-10-18 02:08:40|10702.7|10687.7|10702.7|10687.7|10702.7|10687.7|10702.7|10687.7|0
1634522940000|2021-10-18 02:09:00|10699.2|10684.2|10699.7|10684.7|10699.7|10684.7|10698.7|10683.7|3
1634522950000|2021-10-18 02:09:10|10699.2|10684.2|10699.2|10684.2|10699.2|10684.2|10699.2|10684.2|0
1634522960000|2021-10-18 02:09:20|10700.2|10685.2|10702.7|10687.7|10702.7|10687.7|10699.7|10684.7|5
1634522970000|2021-10-18 02:09:30|10701.7|10686.7|10701|10686|10701.7|10686.7|10699.7|10684.7|0
1634522980000|2021-10-18 02:09:40|10703.7|10688.7|10703.7|10688.7|10703.7|10688.7|10703.7|10688.7|0
1634522990000|2021-10-18 02:09:50|10702.4|10687.4|10699.7|10684.7|10702.4|10687.4|10699.7|10684.7|0
1634523170000|2021-10-18 02:12:50|10701.2|10686.2|10701.2|10686.2|10701.2|10686.2|10701.2|10686.2|2
1634523180000|2021-10-18 02:13:00|10714|10699|10713.8|10698.8|10714|10699|10713.8|10698.8|1
1634523190000|2021-10-18 02:13:10|10717.6|10680.1|10716.9|10679.4|10717.6|10680.1|10716.9|10679.4|3
1634523200000|2021-10-18 02:13:20|10716.6|10679.1|10716.3|10678.8|10716.6|10679.1|10716.3|10678.8|0
1634523260000|2021-10-18 02:14:20|10717.1|10679.6|10717.1|10679.6|10717.1|10679.6|10717.1|10679.6|1
1634523310000|2021-10-18 02:15:10|10719.1|10681.6|10718.8|10681.3|10719.1|10681.6|10718.8|10681.3|11
1634523360000|2021-10-18 02:16:00|10719.1|10681.6|10721.5|10684|10721.5|10684|10719.1|10681.6|0
1634523400000|2021-10-18 02:16:40|10721.6|10684.1|10721.6|10684.1|10721.6|10684.1|10721.6|10684.1|0
1634523430000|2021-10-18 02:17:10|10722|10684.5|10722|10684.5|10722|10684.5|10722|10684.5|0
1634523450000|2021-10-18 02:17:30|10721.5|10684|10722.1|10684.6|10722.1|10684.6|10721.5|10684|0
1634523480000|2021-10-18 02:18:00|10724.3|10686.8|10724.3|10686.8|10724.3|10686.8|10724.3|10686.8|0
1634523490000|2021-10-18 02:18:10|10718.4|10693.4|10718.4|10693.4|10718.4|10693.4|10718.4|10693.4|0
1634523550000|2021-10-18 02:19:10|10718.7|10693.7|10718.7|10693.7|10718.7|10693.7|10718.7|10693.7|0
1634523780000|2021-10-18 02:23:00|10718.8|10693.8|10718.8|10693.8|10718.8|10693.8|10718.8|10693.8|1
1634523790000|2021-10-18 02:23:10|10719|10694|10719.3|10694.3|10719.3|10694.3|10719|10694|0
1634523840000|2021-10-18 02:24:00|10718.3|10703.3|10718.3|10703.3|10718.3|10703.3|10718.3|10703.3|0
1634523850000|2021-10-18 02:24:10|10719.2|10704.2|10720.8|10705.8|10720.8|10705.8|10719.2|10704.2|0
1634523860000|2021-10-18 02:24:20|10716.5|10701.5|10719.3|10694.3|10719.3|10701.5|10716.5|10694.3|1
1634523870000|2021-10-18 02:24:30|10716.6|10701.6|10716.6|10701.6|10716.6|10701.6|10716.6|10701.6|0
1634523880000|2021-10-18 02:24:40|10721.8|10706.8|10719.3|10694.3|10721.8|10706.8|10716.8|10694.3|1
1634523910000|2021-10-18 02:25:10|||||||||1
1634523930000|2021-10-18 02:25:30|10716.3|10701.3|10720.3|10705.3|10720.3|10705.3|10716.3|10701.3|0
1634523960000|2021-10-18 02:26:00|10720.8|10705.8|10722.3|10707.3|10722.3|10707.3|10720.8|10705.8|2
1634524060000|2021-10-18 02:27:40|10722.8|10707.8|10722.8|10707.8|10722.8|10707.8|10722.8|10707.8|0
1634524070000|2021-10-18 02:27:50|10723.3|10708.3|10723.3|10708.3|10723.3|10708.3|10723.3|10708.3|0
1634524100000|2021-10-18 02:28:20|10723.8|10708.8|10723.8|10708.8|10723.8|10708.8|10723.8|10708.8|0
1634524110000|2021-10-18 02:28:30|10724|10709|10724.3|10709.3|10724.3|10709.3|10724|10709|0
1634524130000|2021-10-18 02:28:50|||||||||1
1634524140000|2021-10-18 02:29:00|10723.3|10698.3|10723.3|10698.3|10723.3|10698.3|10723.3|10698.3|1
1634524160000|2021-10-18 02:29:20|10720.1|10705.1|10724.3|10709.3|10724.3|10709.3|10720.1|10705.1|0
1634524220000|2021-10-18 02:30:20|10724.5|10709.5|10724.8|10709.8|10724.8|10709.8|10724.5|10709.5|0
1634524230000|2021-10-18 02:30:30|10724.3|10709.3|10724.8|10709.8|10724.8|10709.8|10724.3|10709.3|0
1634524240000|2021-10-18 02:30:40|10726.3|10711.3|10726.3|10711.3|10726.3|10711.3|10726.3|10711.3|4
1634524300000|2021-10-18 02:31:40|10727.3|10712.3|10726.8|10711.8|10727.3|10712.3|10726.8|10711.8|1
1634524330000|2021-10-18 02:32:10|10727.5|10712.5|10733.3|10718.3|10733.3|10718.3|10727.5|10712.5|10
1634524340000|2021-10-18 02:32:20|10729.8|10714.8|10729.8|10714.8|10729.8|10714.8|10729.3|10714.3|1
1634524350000|2021-10-18 02:32:30|10730|10715|10730|10715|10730|10715|10730|10715|1
1634524360000|2021-10-18 02:32:40|10730.3|10715.3|10730.3|10715.3|10730.3|10715.3|10730.3|10715.3|0
1634524440000|2021-10-18 02:34:00|10730.7|10715.7|10745.3|10720.3|10745.3|10720.3|10729.8|10714.8|67
1634524450000|2021-10-18 02:34:10|10742|10727|10745.3|10730.3|10745.3|10730.3|10742|10727|1
1634524460000|2021-10-18 02:34:20|10746|10731|10747.3|10732.3|10747.3|10732.3|10746|10731|2
1634524470000|2021-10-18 02:34:30|10748.3|10733.3|10748.8|10733.8|10748.8|10733.8|10748.3|10733.3|1
1634524480000|2021-10-18 02:34:40|10748.7|10733.7|10748.5|10733.5|10748.7|10733.7|10748.3|10733.3|0
1634524490000|2021-10-18 02:34:50|10757.3|10732.3|10757.8|10732.8|10757.8|10732.8|10757.3|10732.3|1
1634524500000|2021-10-18 02:35:00|10757.3|10732.3|10759.3|10734.3|10759.3|10734.3|10756.8|10731.8|0
1634524510000|2021-10-18 02:35:10|10759.5|10734.5|10759.8|10734.8|10759.8|10734.8|10759.5|10734.5|0
1634524520000|2021-10-18 02:35:20|10755.2|10740.2|10755.8|10740.8|10755.8|10740.8|10755.2|10740.2|0
1634524530000|2021-10-18 02:35:30|10755.3|10740.3|10755.8|10740.8|10755.8|10740.8|10755.3|10740.3|1
1634524540000|2021-10-18 02:35:40|10755.5|10740.5|10755.5|10740.5|10755.5|10740.5|10755.5|10740.5|0
1634524550000|2021-10-18 02:35:50|10755.8|10740.8|10756.2|10741.2|10756.2|10741.2|10755.8|10740.8|0
1634524570000|2021-10-18 02:36:10|10757.7|10742.7|10758.5|10743.5|10758.5|10743.5|10757.7|10742.7|19
1634524580000|2021-10-18 02:36:20|10763|10748|10763.1|10748.1|10763.1|10748.1|10763|10748|2
1634524590000|2021-10-18 02:36:30|10763.3|10748.3|10763.3|10748.3|10763.3|10748.3|10763.3|10748.3|6
1634524600000|2021-10-18 02:36:40|10763.5|10748.5|10763.6|10748.6|10763.8|10748.8|10763.3|10748.3|30
1634524610000|2021-10-18 02:36:50|10765.1|10750.1|10765.1|10750.1|10765.1|10750.1|10765.1|10750.1|1
1634524620000|2021-10-18 02:37:00|10769.1|10754.1|10770.6|10755.6|10770.6|10755.6|10769.1|10754.1|3
1634524630000|2021-10-18 02:37:10|10774.3|10759.3|10808.2|10770.7|10809.2|10771.7|10774.3|10759.3|41
1634524640000|2021-10-18 02:37:20|10808|10770.5|10811.7|10774.2|10811.7|10774.2|10804|10766.5|2
1634524650000|2021-10-18 02:37:30|10807.7|10770.2|10794.2|10756.7|10807.7|10770.2|10794.2|10756.7|0
1634524660000|2021-10-18 02:37:40|10794.5|10757|10791.7|10754.2|10794.5|10757|10791.5|10754|1
1634524670000|2021-10-18 02:37:50|10791.5|10754|10791.5|10754|10791.5|10754|10791.5|10754|0
1634524680000|2021-10-18 02:38:00|10777.8|10762.8|10777.8|10762.8|10777.8|10762.8|10777.8|10762.8|0
1634524690000|2021-10-18 02:38:10|10772.8|10757.8|10772.8|10757.8|10772.8|10757.8|10772.8|10757.8|0
1634524700000|2021-10-18 02:38:20|10772.5|10757.5|10771.8|10756.8|10772.5|10757.5|10771.8|10756.8|0
1634524730000|2021-10-18 02:38:50|10769.8|10754.8|10770.3|10755.3|10770.3|10755.3|10769.8|10754.8|1
1634524740000|2021-10-18 02:39:00|10769.8|10754.8|10766.1|10751.1|10769.8|10754.8|10766.1|10751.1|1
1634524750000|2021-10-18 02:39:10|10756.6|10741.6|10756.6|10741.6|10756.6|10741.6|10756.6|10741.6|1
1634524770000|2021-10-18 02:39:30|10757.9|10720.4|10757.9|10720.4|10757.9|10720.4|10757.9|10720.4|1
1634524800000|2021-10-18 02:40:00|10757.4|10719.9|10757.4|10719.9|10757.4|10719.9|10757.4|10719.9|1
1634524810000|2021-10-18 02:40:10|10756.4|10718.9|10756.4|10718.9|10756.4|10718.9|10756.4|10718.9|0
1634524830000|2021-10-18 02:40:30|10755.7|10718.2|10752.4|10714.9|10755.7|10718.2|10752.4|10714.9|0
1634524840000|2021-10-18 02:40:40|10728.4|10713.4|10728.1|10713.1|10728.4|10713.4|10728.1|10713.1|3
1634524850000|2021-10-18 02:40:50|10725.6|10710.6|10725.6|10710.6|10725.6|10710.6|10725.6|10710.6|3
1634524860000|2021-10-18 02:41:00|10724.6|10709.6|10720.9|10705.9|10724.6|10709.6|10720.9|10705.9|7
1634524870000|2021-10-18 02:41:10|10720.6|10705.6|10720.6|10705.6|10720.6|10705.6|10720.6|10705.6|0
1634524880000|2021-10-18 02:41:20|10722|10707|10722.4|10707.4|10722.4|10707.4|10722|10707|1
1634524890000|2021-10-18 02:41:30|10722.1|10707.1|10749.5|10712|10749.9|10712.4|10722.1|10707.1|2
1634524910000|2021-10-18 02:41:50|10744.1|10719.1|10748.1|10733.1|10748.1|10733.1|10742.6|10719.1|0
1634524920000|2021-10-18 02:42:00|10752.6|10727.6|10754.9|10717.4|10754.9|10727.6|10752.6|10716.9|4
1634524930000|2021-10-18 02:42:10|10755|10717.5|10748.1|10733.1|10755.4|10733.1|10748.1|10717.5|0
1634524940000|2021-10-18 02:42:20|10752.1|10737.1|10752.6|10737.6|10752.6|10737.6|10752.1|10737.1|0
1634524950000|2021-10-18 02:42:30|10753.6|10738.6|10753.6|10738.6|10753.6|10738.6|10753.6|10738.6|0
1634524980000|2021-10-18 02:43:00|||||||||5
1634525040000|2021-10-18 02:44:00|10753.9|10738.9|10750.1|10735.1|10754.1|10739.1|10750.1|10735.1|9
1634525050000|2021-10-18 02:44:10|10737.1|10722.1|10737.1|10722.1|10737.1|10722.1|10737.1|10722.1|1
1634525080000|2021-10-18 02:44:40|10734.6|10719.6|10732.1|10717.1|10734.6|10719.6|10732.1|10717.1|0
1634525090000|2021-10-18 02:44:50|||||||||5
1634525100000|2021-10-18 02:45:00|10732.3|10717.3|10732.6|10717.6|10732.6|10717.6|10732.3|10717.3|0
1634525130000|2021-10-18 02:45:30|10739.9|10714.9|10739.9|10714.9|10739.9|10714.9|10739.9|10714.9|1
1634525140000|2021-10-18 02:45:40|10739.6|10714.6|10739.6|10714.6|10739.6|10714.6|10739.6|10714.6|0
1634525220000|2021-10-18 02:47:00|10746.5|10709|10746.5|10709|10746.5|10709|10746.5|10709|2
1634525290000|2021-10-18 02:48:10|10741.1|10716.1|10741.1|10716.1|10741.1|10716.1|10741.1|10716.1|1
1634525420000|2021-10-18 02:50:20|10741.3|10716.3|10741.6|10716.6|10741.6|10716.6|10741.3|10716.3|0
1634525440000|2021-10-18 02:50:40|10741.1|10716.1|10741.1|10716.1|10741.1|10716.1|10741.1|10716.1|0
1634525520000|2021-10-18 02:52:00|10743.1|10718.1|10743.1|10718.1|10743.1|10718.1|10743.1|10718.1|0
1634525550000|2021-10-18 02:52:30|10743.6|10718.6|10743.8|10718.8|10743.8|10718.8|10743.6|10718.6|3
1634525560000|2021-10-18 02:52:40|||||||||1
1634525570000|2021-10-18 02:52:50|||||||||2
1634525580000|2021-10-18 02:53:00|||||||||3
1634525590000|2021-10-18 02:53:10|||||||||1
1634525620000|2021-10-18 02:53:40|||||||||2
1634525650000|2021-10-18 02:54:10|10744.1|10719.1|10744.1|10719.1|10744.1|10719.1|10744.1|10719.1|0
1634525690000|2021-10-18 02:54:50|10744.4|10719.4|10744.4|10719.4|10744.4|10719.4|10744.4|10719.4|1
1634525700000|2021-10-18 02:55:00|10744.8|10719.8|10745.8|10720.8|10745.8|10720.8|10744.8|10719.8|3
1634525710000|2021-10-18 02:55:10|10746.3|10721.3|10746.1|10721.1|10746.3|10721.3|10746.1|10721.1|0
1634525720000|2021-10-18 02:55:20|10751.7|10714.2|10751.7|10714.2|10751.7|10714.2|10751.7|10714.2|0
1634525790000|2021-10-18 02:56:30|10750|10712.5|10744.2|10706.7|10750|10712.5|10743.8|10706.3|1
1634525810000|2021-10-18 02:56:50|10744|10706.5|10744|10706.5|10744|10706.5|10744|10706.5|0
1634525860000|2021-10-18 02:57:40|10744.2|10706.7|10746.2|10708.7|10746.2|10708.7|10744.2|10706.7|1
1634525870000|2021-10-18 02:57:50|10747|10709.5|10746.7|10709.2|10747|10709.5|10746.7|10709.2|1
1634525890000|2021-10-18 02:58:10|10742.7|10705.2|10742.7|10705.2|10742.7|10705.2|10742.7|10705.2|0
1634525900000|2021-10-18 02:58:20|10736.1|10711.1|10746.2|10708.7|10746.2|10713.5|10736.1|10708.7|4
1634525910000|2021-10-18 02:58:30|10746.7|10709.2|10746.7|10709.2|10746.7|10709.2|10746.7|10709.2|0
1634526020000|2021-10-18 03:00:20|10738.6|10713.6|10734.9|10709.9|10738.6|10713.6|10734.9|10709.9|0
1634526040000|2021-10-18 03:00:40|10734.4|10709.4|10734.4|10709.4|10734.4|10709.4|10734.4|10709.4|0
1634526050000|2021-10-18 03:00:50|10733.9|10708.9|10733.4|10708.4|10733.9|10708.9|10733.4|10708.4|0
1634526060000|2021-10-18 03:01:00|10732.9|10707.9|10727.4|10712.4|10732.9|10712.4|10727.4|10707.9|0
1634526080000|2021-10-18 03:01:20|10727.3|10712.3|10743.2|10705.7|10743.2|10712.3|10726.4|10705.7|3
1634526090000|2021-10-18 03:01:30|10746.7|10709.2|10746.7|10709.2|10746.7|10709.2|10746.7|10709.2|0
1634526140000|2021-10-18 03:02:20|10745.9|10720.9|10745.9|10720.9|10745.9|10720.9|10745.9|10720.9|0
1634526170000|2021-10-18 03:02:50|10746.4|10731.4|10749.6|10724.6|10749.6|10731.4|10746.4|10724.6|0
1634526180000|2021-10-18 03:03:00|10745.9|10720.9|10746.9|10721.9|10752.2|10734.9|10743.7|10720.9|6
1634526210000|2021-10-18 03:03:30|10746.8|10721.8|10746.4|10721.4|10746.8|10721.8|10746.4|10721.4|0
1634526220000|2021-10-18 03:03:40|10746.6|10721.6|10746.4|10721.4|10746.9|10721.9|10746.4|10721.4|0
1634526280000|2021-10-18 03:04:40|10743.4|10728.4|10749.5|10734.5|10749.5|10734.5|10743.4|10728.4|0
1634526290000|2021-10-18 03:04:50|10747.4|10732.4|10747.4|10732.4|10747.4|10732.4|10747.4|10732.4|1
1634526300000|2021-10-18 03:05:00|10747.9|10732.9|10748.9|10733.9|10751|10736|10747.9|10732.9|3
1634526310000|2021-10-18 03:05:10|||||||||1
1634526320000|2021-10-18 03:05:20|||||||||3
1634526330000|2021-10-18 03:05:30|||||||||1
1634526340000|2021-10-18 03:05:40|10749.1|10734.1|10751.1|10736.1|10751.1|10736.1|10749.1|10734.1|0
1634526350000|2021-10-18 03:05:50|10751.3|10736.3|10752.3|10737.3|10752.3|10737.3|10751.3|10736.3|8
1634526360000|2021-10-18 03:06:00|||||||||6
1634526370000|2021-10-18 03:06:10|10757.2|10742.2|10752.8|10737.8|10757.2|10742.2|10752.8|10737.8|4
1634526400000|2021-10-18 03:06:40|10753.1|10738.1|10753.1|10738.1|10753.1|10738.1|10753.1|10738.1|2
1634526410000|2021-10-18 03:06:50|10753.5|10738.5|10753.5|10738.5|10753.5|10738.5|10753.5|10738.5|1
1634526420000|2021-10-18 03:07:00|10752.3|10737.3|10752.3|10737.3|10752.3|10737.3|10752.3|10737.3|6
1634526450000|2021-10-18 03:07:30|10753.1|10738.1|10754.8|10739.8|10754.8|10739.8|10753.1|10738.1|0
1634526540000|2021-10-18 03:09:00|||||||||3
1634526640000|2021-10-18 03:10:40|||||||||5
1634526660000|2021-10-18 03:11:00|10755.3|10740.3|10755.3|10740.3|10755.3|10740.3|10755.3|10740.3|1
1634526830000|2021-10-18 03:13:50|||||||||1
1634526880000|2021-10-18 03:14:40|10755.5|10740.5|10755.3|10740.3|10755.5|10740.5|10755.3|10740.3|0
1634526890000|2021-10-18 03:14:50|10759.4|10744.4|10761.2|10746.2|10761.2|10746.2|10759.4|10744.4|5
1634526900000|2021-10-18 03:15:00|10761.5|10746.5|10761.5|10746.5|10761.5|10746.5|10761.5|10746.5|6
1634526910000|2021-10-18 03:15:10|10764.6|10749.6|10765.2|10750.2|10765.2|10750.2|10764.6|10749.6|1
1634526920000|2021-10-18 03:15:20|10765.5|10750.5|10765.4|10750.4|10765.5|10750.5|10765.4|10750.4|6
1634526930000|2021-10-18 03:15:30|10763.4|10748.4|10759.5|10744.5|10763.4|10748.4|10759.5|10744.5|5
1634526940000|2021-10-18 03:15:40|10768.2|10753.2|10765.7|10740.7|10768.2|10753.2|10761.4|10740.7|6
1634526960000|2021-10-18 03:16:00|||||||||10
1634527010000|2021-10-18 03:16:50|10765.4|10740.4|10765|10750|10765.4|10750|10765|10740.2|3
1634527020000|2021-10-18 03:17:00|10764.7|10749.7|10765.2|10750.2|10765.2|10750.2|10764.7|10749.7|14
1634527030000|2021-10-18 03:17:10|||||||||9
1634527040000|2021-10-18 03:17:20|10764.9|10749.9|10765.2|10750.2|10765.2|10750.2|10764.7|10749.7|11
1634527050000|2021-10-18 03:17:30|||||||||7
1634527060000|2021-10-18 03:17:40|10764.9|10749.9|10764.9|10749.9|10764.9|10749.9|10764.9|10749.9|7
1634527070000|2021-10-18 03:17:50|||||||||3
1634527080000|2021-10-18 03:18:00|10765.5|10750.5|10765.4|10750.4|10765.7|10750.7|10765.4|10750.4|4
1634527090000|2021-10-18 03:18:10|||||||||1
1634527110000|2021-10-18 03:18:30|||||||||3
1634527140000|2021-10-18 03:19:00|10759.3|10744.3|10759.3|10744.3|10759.3|10744.3|10759.3|10744.3|11
1634527150000|2021-10-18 03:19:10|10759.5|10744.5|10759.3|10744.3|10759.6|10744.6|10759.3|10744.3|0
1634527160000|2021-10-18 03:19:20|10757.6|10742.6|10757.6|10742.6|10757.9|10742.9|10757.6|10742.6|2
1634527170000|2021-10-18 03:19:30|10756.6|10741.6|10756.6|10741.6|10756.6|10741.6|10756.6|10741.6|0
1634527190000|2021-10-18 03:19:50|10753.2|10738.2|10753.2|10738.2|10753.2|10738.2|10753.2|10738.2|1
1634527200000|2021-10-18 03:20:00|10753.1|10738.1|10753.2|10738.2|10753.4|10738.4|10753.1|10738.1|2
1634527230000|2021-10-18 03:20:30|10751.9|10736.9|10751.4|10736.4|10751.9|10736.9|10751.4|10736.4|9
1634527240000|2021-10-18 03:20:40|||||||||3
1634527250000|2021-10-18 03:20:50|10751|10736|10751|10736|10751|10736|10751|10736|5
1634527260000|2021-10-18 03:21:00|||||||||1
1634527380000|2021-10-18 03:23:00|10754.8|10739.8|10754.8|10739.8|10754.8|10739.8|10754.8|10739.8|0
1634527420000|2021-10-18 03:23:40|10754.7|10739.7|10754.7|10739.7|10754.7|10739.7|10754.7|10739.7|0
1634527440000|2021-10-18 03:24:00|||||||||2
1634527450000|2021-10-18 03:24:10|||||||||2
1634527480000|2021-10-18 03:24:40|||||||||5
1634527490000|2021-10-18 03:24:50|||||||||1
1634527500000|2021-10-18 03:25:00|||||||||2
1634527520000|2021-10-18 03:25:20|10755.1|10740.1|10755.7|10740.7|10755.7|10740.7|10755.1|10740.1|2
1634527530000|2021-10-18 03:25:30|10755.6|10740.6|10755.6|10740.6|10755.6|10740.6|10755.6|10740.6|0
1634527600000|2021-10-18 03:26:40|||||||||2
1634527640000|2021-10-18 03:27:20|10755.7|10740.7|10756.2|10741.2|10757.4|10742.4|10755.7|10740.7|2
1634527660000|2021-10-18 03:27:40|||||||||1
1634527680000|2021-10-18 03:28:00|||||||||1
1634527720000|2021-10-18 03:28:40|||||||||1
1634527740000|2021-10-18 03:29:00|10758.3|10743.3|10758.3|10743.3|10758.3|10743.3|10758.3|10743.3|0
1634527750000|2021-10-18 03:29:10|10757.8|10742.8|10757.8|10742.8|10757.8|10742.8|10757.8|10742.8|0
1634527900000|2021-10-18 03:31:40|||||||||2
1634528100000|2021-10-18 03:35:00|10758.3|10743.3|10758.3|10743.3|10758.3|10743.3|10758.3|10743.3|1
1634528110000|2021-10-18 03:35:10|||||||||2
1634528230000|2021-10-18 03:37:10|10758.4|10743.4|10758.8|10743.8|10758.8|10743.8|10758.4|10743.4|0
1634528410000|2021-10-18 03:40:10|10758.4|10743.4|10758.3|10743.3|10758.4|10743.4|10758.3|10743.3|1
1634528430000|2021-10-18 03:40:30|10757.9|10742.9|10757.9|10742.9|10757.9|10742.9|10757.9|10742.9|2
1634528440000|2021-10-18 03:40:40|10758.3|10743.3|10758.3|10743.3|10758.3|10743.3|10758.3|10743.3|0
1634528500000|2021-10-18 03:41:40|||||||||3
1634528570000|2021-10-18 03:42:50|10762.6|10747.6|10762.6|10747.6|10762.6|10747.6|10762.6|10747.6|1
1634528590000|2021-10-18 03:43:10|10759.8|10744.8|10759.8|10744.8|10759.8|10744.8|10759.8|10744.8|8
1634528640000|2021-10-18 03:44:00|10759.9|10744.9|10759.9|10744.9|10759.9|10744.9|10759.9|10744.9|0
1634529000000|2021-10-18 03:50:00|10760.4|10745.4|10760.4|10745.4|10760.4|10745.4|10760.4|10745.4|1
1634529010000|2021-10-18 03:50:10|10760.3|10745.3|10760.3|10745.3|10760.3|10745.3|10760.3|10745.3|0
1634529020000|2021-10-18 03:50:20|10760.1|10745.1|10760.1|10745.1|10760.1|10745.1|10760.1|10745.1|0
1634529130000|2021-10-18 03:52:10|10762.4|10747.4|10763.6|10748.6|10763.6|10748.6|10762.4|10747.4|1
1634529170000|2021-10-18 03:52:50|10763.9|10748.9|10762.8|10747.8|10763.9|10748.9|10762.8|10747.8|1
1634529180000|2021-10-18 03:53:00|10762.1|10747.1|10762.1|10747.1|10762.1|10747.1|10762.1|10747.1|0
1634529210000|2021-10-18 03:53:30|10765.1|10750.1|10765.1|10750.1|10765.1|10750.1|10765.1|10750.1|0
1634529470000|2021-10-18 03:57:50|10765.9|10750.9|10765.9|10750.9|10765.9|10750.9|10765.9|10750.9|0
1634529820000|2021-10-18 04:03:40|10765|10750|10764|10749|10765|10750|10764|10749|0
1634529830000|2021-10-18 04:03:50|10763.3|10748.3|10763|10748|10763.3|10748.3|10763|10748|0
1634529840000|2021-10-18 04:04:00|10763.1|10748.1|10763.1|10748.1|10763.1|10748.1|10763.1|10748.1|2
1634529860000|2021-10-18 04:04:20|10764.8|10749.8|10763.1|10748.1|10764.8|10749.8|10763.1|10748.1|1
1634529910000|2021-10-18 04:05:10|10761.4|10746.4|10761.4|10746.4|10761.4|10746.4|10761.4|10746.4|2
1634530110000|2021-10-18 04:08:30|10761.9|10746.9|10761.9|10746.9|10761.9|10746.9|10761.9|10746.9|0
1634530150000|2021-10-18 04:09:10|10762.4|10747.4|10762.4|10747.4|10762.4|10747.4|10762.4|10747.4|0
1634530310000|2021-10-18 04:11:50|10762.8|10747.8|10763.4|10748.4|10763.4|10748.4|10762.8|10747.8|0
1634530320000|2021-10-18 04:12:00|10763.6|10748.6|10763.8|10748.8|10764.1|10749.1|10763.6|10748.6|0
1634530330000|2021-10-18 04:12:10|10764.6|10749.6|10764.6|10749.6|10764.6|10749.6|10764.6|10749.6|1
1634530350000|2021-10-18 04:12:30|10766.3|10751.3|10767.3|10752.3|10767.3|10752.3|10766.3|10751.3|0
1634530360000|2021-10-18 04:12:40|10767.8|10752.8|10765.3|10750.3|10767.8|10752.8|10765.3|10750.3|1
1634530600000|2021-10-18 04:16:40|10762.6|10747.6|10762.6|10747.6|10762.6|10747.6|10762.6|10747.6|1
1634530610000|2021-10-18 04:16:50|10760.3|10745.3|10763.8|10748.8|10764.3|10749.3|10760.3|10745.3|1
1634530660000|2021-10-18 04:17:40|||||||||1
1634530680000|2021-10-18 04:18:00|10763.3|10748.3|10763.3|10748.3|10763.3|10748.3|10763.3|10748.3|10
1634530710000|2021-10-18 04:18:30|||||||||1
1634530870000|2021-10-18 04:21:10|10763.6|10748.6|10763.8|10748.8|10763.8|10748.8|10763.6|10748.6|1
1634531440000|2021-10-18 04:30:40|10763.7|10748.7|10763.7|10748.7|10763.7|10748.7|10763.7|10748.7|0
1634531490000|2021-10-18 04:31:30|10763.4|10748.4|10763.4|10748.4|10763.4|10748.4|10763.4|10748.4|0
1634532020000|2021-10-18 04:40:20|10764.9|10749.9|10764.9|10749.9|10764.9|10749.9|10764.9|10749.9|0
1634532240000|2021-10-18 04:44:00|||||||||1
1634532280000|2021-10-18 04:44:40|10763.9|10748.9|10763.4|10748.4|10763.9|10748.9|10763.4|10748.4|1
1634532330000|2021-10-18 04:45:30|10762.9|10747.9|10762.9|10747.9|10762.9|10747.9|10762.9|10747.9|0
1634532400000|2021-10-18 04:46:40|||||||||1
1634532630000|2021-10-18 04:50:30|10763.1|10748.1|10763.4|10748.4|10763.4|10748.4|10763.1|10748.1|0
1634532660000|2021-10-18 04:51:00|10760.4|10745.4|10760.4|10745.4|10760.4|10745.4|10760.4|10745.4|0
1634532700000|2021-10-18 04:51:40|||||||||1
1634532730000|2021-10-18 04:52:10|10759.7|10744.7|10759.6|10744.6|10759.7|10744.7|10759.6|10744.6|2
1634532790000|2021-10-18 04:53:10|10759.9|10744.9|10759.9|10744.9|10759.9|10744.9|10759.9|10744.9|0
1634532840000|2021-10-18 04:54:00|||||||||5
1634533090000|2021-10-18 04:58:10|||||||||2
1634533140000|2021-10-18 04:59:00|||||||||4
1634533270000|2021-10-18 05:01:10|10759.4|10744.4|10759.4|10744.4|10759.4|10744.4|10759.4|10744.4|0
1634533340000|2021-10-18 05:02:20|10758.7|10743.7|10758.7|10743.7|10758.7|10743.7|10758.7|10743.7|1
1634533380000|2021-10-18 05:03:00|10758.4|10743.4|10758.4|10743.4|10758.4|10743.4|10758.4|10743.4|1
1634533410000|2021-10-18 05:03:30|10758.7|10743.7|10758.7|10743.7|10758.7|10743.7|10758.7|10743.7|1
1634533420000|2021-10-18 05:03:40|10758.4|10743.4|10758.4|10743.4|10758.4|10743.4|10758.4|10743.4|0
1634533440000|2021-10-18 05:04:00|||||||||6
1634533470000|2021-10-18 05:04:30|||||||||1
1634533620000|2021-10-18 05:07:00|10758.9|10743.9|10758.9|10743.9|10758.9|10743.9|10758.9|10743.9|0
1634533740000|2021-10-18 05:09:00|10758.7|10743.7|10757.9|10742.9|10758.7|10743.7|10757.9|10742.9|15
1634533750000|2021-10-18 05:09:10|||||||||4
1634533780000|2021-10-18 05:09:40|||||||||1
1634533900000|2021-10-18 05:11:40|10758.4|10743.4|10758.4|10743.4|10758.4|10743.4|10758.4|10743.4|2
1634533950000|2021-10-18 05:12:30|10759.4|10744.4|10759.4|10744.4|10759.4|10744.4|10759.4|10744.4|1
1634533990000|2021-10-18 05:13:10|10759.5|10744.5|10759.9|10744.9|10759.9|10744.9|10759.5|10744.5|0
1634534040000|2021-10-18 05:14:00|10759.4|10744.4|10759.4|10744.4|10759.4|10744.4|10759.4|10744.4|5
1634534190000|2021-10-18 05:16:30|10758.7|10743.7|10758.7|10743.7|10758.7|10743.7|10758.7|10743.7|0
1634534280000|2021-10-18 05:18:00|10760.2|10745.2|10760.2|10745.2|10760.2|10745.2|10760.2|10745.2|0
1634534290000|2021-10-18 05:18:10|10759.7|10744.7|10758.7|10743.7|10760.2|10745.2|10758.7|10743.7|0
1634534300000|2021-10-18 05:18:20|10759.2|10744.2|10760.2|10745.2|10760.2|10745.2|10758.7|10743.7|0
1634534310000|2021-10-18 05:18:30|10759.7|10744.7|10760.2|10745.2|10760.2|10745.2|10758.7|10743.7|0
1634534320000|2021-10-18 05:18:40|10758.7|10743.7|10758.7|10743.7|10760.2|10745.2|10758.7|10743.7|0
1634534330000|2021-10-18 05:18:50|10760.2|10745.2|10760.2|10745.2|10760.2|10745.2|10758.7|10743.7|0
1634534340000|2021-10-18 05:19:00|10758.7|10743.7|10757.7|10742.7|10758.7|10743.7|10757.7|10742.7|6
1634534580000|2021-10-18 05:23:00|||||||||1
1634534630000|2021-10-18 05:23:50|||||||||1
1634534850000|2021-10-18 05:27:30|10758.3|10743.3|10758|10743|10761|10746|10758|10743|2
1634534860000|2021-10-18 05:27:40|10758.3|10743.3|10758.3|10743.3|10758.3|10743.3|10758.3|10743.3|0
1634534970000|2021-10-18 05:29:30|10759.8|10744.8|10759.8|10744.8|10759.8|10744.8|10759.8|10744.8|0
1634535000000|2021-10-18 05:30:00|10759.3|10744.3|10759.3|10744.3|10759.3|10744.3|10759.3|10744.3|0
1634535030000|2021-10-18 05:30:30|10758.3|10743.3|10757.8|10742.8|10758.3|10743.3|10757.8|10742.8|3
1634535040000|2021-10-18 05:30:40|10756.8|10741.8|10756.8|10741.8|10756.8|10741.8|10756.8|10741.8|0
1634535050000|2021-10-18 05:30:50|||||||||1
1634535060000|2021-10-18 05:31:00|||||||||2
1634535070000|2021-10-18 05:31:10|10757.5|10742.5|10758|10743|10758|10743|10757.5|10742.5|3
1634535080000|2021-10-18 05:31:20|10758.3|10743.3|10761.8|10746.8|10762.8|10747.8|10758.3|10743.3|2
1634535100000|2021-10-18 05:31:40|||||||||5
1634535120000|2021-10-18 05:32:00|10761.6|10746.6|10762.8|10747.8|10762.8|10747.8|10761.6|10746.6|13
1634535130000|2021-10-18 05:32:10|10763|10748|10762.5|10747.5|10763|10748|10762.5|10747.5|5
1634535140000|2021-10-18 05:32:20|10760.9|10745.9|10761.3|10746.3|10761.3|10746.3|10760.9|10745.9|0
1634535170000|2021-10-18 05:32:50|||||||||1
1634535230000|2021-10-18 05:33:50|||||||||4
1634535400000|2021-10-18 05:36:40|10759.2|10744.2|10756.8|10741.8|10759.2|10744.2|10756.8|10741.8|16
1634535420000|2021-10-18 05:37:00|10756.1|10741.1|10756.1|10741.1|10756.1|10741.1|10756.1|10741.1|0
1634535430000|2021-10-18 05:37:10|10756.5|10741.5|10756.5|10741.5|10756.5|10741.5|10756.5|10741.5|0
1634535450000|2021-10-18 05:37:30|||||||||3
1634535460000|2021-10-18 05:37:40|10756.8|10741.8|10756.8|10741.8|10756.8|10741.8|10756.8|10741.8|2
1634535500000|2021-10-18 05:38:20|10757.1|10742.1|10757.1|10742.1|10757.1|10742.1|10757.1|10742.1|0
1634535590000|2021-10-18 05:39:50|10757.6|10742.6|10757.6|10742.6|10757.6|10742.6|10757.6|10742.6|2
1634535640000|2021-10-18 05:40:40|10757.4|10742.4|10757.4|10742.4|10757.4|10742.4|10757.4|10742.4|0
1634535660000|2021-10-18 05:41:00|10757.6|10742.6|10757.6|10742.6|10757.6|10742.6|10757.6|10742.6|0
1634535700000|2021-10-18 05:41:40|10759.5|10744.5|10760.1|10745.1|10760.3|10745.3|10759.5|10744.5|1
1634535710000|2021-10-18 05:41:50|10760.3|10745.3|10760.6|10745.6|10760.6|10745.6|10760.3|10745.3|0
1634535780000|2021-10-18 05:43:00|10756.4|10741.4|10756.4|10741.4|10756.4|10741.4|10756.4|10741.4|1
1634535790000|2021-10-18 05:43:10|10753.9|10738.9|10752.1|10737.1|10753.9|10738.9|10752.1|10737.1|2
1634535810000|2021-10-18 05:43:30|10751.4|10736.4|10751.4|10736.4|10751.4|10736.4|10751.4|10736.4|0
1634535820000|2021-10-18 05:43:40|||||||||2
1634535830000|2021-10-18 05:43:50|||||||||1
1634535840000|2021-10-18 05:44:00|10754.5|10739.5|10754.5|10739.5|10754.5|10739.5|10754.5|10739.5|32
1634535850000|2021-10-18 05:44:10|10754.8|10739.8|10754.8|10739.8|10754.8|10739.8|10754.8|10739.8|0
1634535870000|2021-10-18 05:44:30|10752.8|10737.8|10752.8|10737.8|10752.8|10737.8|10752.8|10737.8|0
1634535910000|2021-10-18 05:45:10|10753.1|10738.1|10753.1|10738.1|10753.1|10738.1|10753.1|10738.1|1
1634535920000|2021-10-18 05:45:20|10755.9|10740.9|10755.9|10740.9|10755.9|10740.9|10755.9|10740.9|1
1634535930000|2021-10-18 05:45:30|10756.3|10741.3|10756.4|10741.4|10756.4|10741.4|10756.3|10741.3|0
1634535940000|2021-10-18 05:45:40|10756.8|10741.8|10756.6|10741.6|10756.8|10741.8|10756.6|10741.6|0
1634535980000|2021-10-18 05:46:20|10757.3|10742.3|10757.3|10742.3|10757.3|10742.3|10757.3|10742.3|0
1634535990000|2021-10-18 05:46:30|10757.1|10742.1|10756.9|10741.9|10757.1|10742.1|10756.3|10741.3|6
1634536000000|2021-10-18 05:46:40|10757.4|10742.4|10757.3|10742.3|10757.4|10742.4|10757.3|10742.3|4
1634536030000|2021-10-18 05:47:10|10757.1|10742.1|10757.1|10742.1|10757.1|10742.1|10757.1|10742.1|0
1634536050000|2021-10-18 05:47:30|10756.8|10741.8|10756.8|10741.8|10756.8|10741.8|10756.8|10741.8|0
1634536120000|2021-10-18 05:48:40|10756.4|10741.4|10756.8|10741.8|10756.8|10741.8|10754.1|10739.1|0
1634536130000|2021-10-18 05:48:50|10753.1|10738.1|10756.8|10741.8|10756.8|10741.8|10753.1|10738.1|0
1634536140000|2021-10-18 05:49:00|||||||||1
1634536260000|2021-10-18 05:51:00|10756.9|10741.9|10757.1|10742.1|10757.3|10742.3|10756.9|10741.9|0
1634536270000|2021-10-18 05:51:10|10757.3|10742.3|10756.8|10741.8|10757.8|10742.8|10756.8|10741.8|0
1634536420000|2021-10-18 05:53:40|10756.4|10741.4|10756.4|10741.4|10756.4|10741.4|10756.4|10741.4|0
1634536510000|2021-10-18 05:55:10|10756.8|10741.8|10756.8|10741.8|10756.8|10741.8|10756.8|10741.8|0
1634536560000|2021-10-18 05:56:00|10754.4|10739.4|10752.9|10737.9|10754.4|10739.4|10752.9|10737.9|1
1634536570000|2021-10-18 05:56:10|10750.8|10725.8|10750.8|10725.8|10750.8|10725.8|10750.8|10725.8|1
1634536580000|2021-10-18 05:56:20|10749.8|10724.8|10750.3|10725.3|10750.8|10725.8|10749.8|10724.8|0
1634536590000|2021-10-18 05:56:30|10743.7|10728.7|10740|10725|10743.7|10728.7|10740|10725|2
1634536600000|2021-10-18 05:56:40|10739.5|10724.5|10739.5|10724.5|10739.5|10724.5|10739.5|10724.5|0
1634536650000|2021-10-18 05:57:30|10737.4|10722.4|10737.4|10722.4|10737.4|10722.4|10737.4|10722.4|0
1634536660000|2021-10-18 05:57:40|10736.8|10721.8|10736.8|10721.8|10736.8|10721.8|10736.8|10721.8|1
1634536680000|2021-10-18 05:58:00|10730.2|10715.2|10733.3|10708.3|10733.9|10715.2|10730.2|10708.3|2
1634536690000|2021-10-18 05:58:10|10728.6|10713.6|10728.4|10713.4|10728.6|10713.6|10728.4|10713.4|0
1634536700000|2021-10-18 05:58:20|10728.3|10713.3|10727.8|10712.8|10728.4|10713.4|10727.8|10712.8|1
1634536710000|2021-10-18 05:58:30|10728.4|10713.4|10725.1|10710.1|10728.4|10713.4|10725.1|10710.1|1
1634536760000|2021-10-18 05:59:20|10725.6|10710.6|10725.6|10710.6|10725.6|10710.6|10725.6|10710.6|0
1634536780000|2021-10-18 05:59:40|10726.6|10711.6|10727.1|10712.1|10727.1|10712.1|10726.6|10711.6|1
1634536790000|2021-10-18 05:59:50|10728.1|10713.1|10728.1|10713.1|10728.1|10713.1|10728.1|10713.1|0
1634536840000|2021-10-18 06:00:40|10734.9|10719.9|10750|10712.5|10750|10719.9|10734.9|10711.5|1
1634536850000|2021-10-18 06:00:50|10747.5|10710|10749|10711.5|10749.5|10712|10747.5|10710|1
1634536860000|2021-10-18 06:01:00|10749.2|10711.7|10749.5|10712|10749.5|10712|10749|10711.5|0
1634536880000|2021-10-18 06:01:20|10747|10709.5|10747|10709.5|10747|10709.5|10747|10709.5|0
1634536890000|2021-10-18 06:01:30|10749.5|10712|10748|10710.5|10749.9|10712.4|10748|10710.5|1
1634536900000|2021-10-18 06:01:40|10748.5|10711|10745.2|10707.7|10749.5|10714.3|10739.3|10707.7|1
1634536910000|2021-10-18 06:01:50|10745.1|10707.6|10729.5|10714.5|10747.2|10714.5|10728|10707.6|3
1634536930000|2021-10-18 06:02:10|10729.8|10714.8|10729.8|10714.8|10729.8|10714.8|10729.8|10714.8|0
1634536960000|2021-10-18 06:02:40|10730.6|10715.6|10730.9|10715.9|10730.9|10715.9|10729.8|10714.8|0
1634536970000|2021-10-18 06:02:50|10729.8|10714.8|10734.6|10719.6|10734.6|10719.6|10729.8|10714.8|2
1634536980000|2021-10-18 06:03:00|10741.6|10716.6|10741.1|10716.1|10741.6|10716.6|10741.1|10716.1|0
1634536990000|2021-10-18 06:03:10|10748|10710.5|10750.4|10712.9|10750.4|10712.9|10748|10710.5|1
1634537050000|2021-10-18 06:04:10|10750.7|10713.2|10750.7|10713.2|10750.7|10713.2|10750.7|10713.2|0
1634537070000|2021-10-18 06:04:30|10743.5|10718.5|10735.8|10710.8|10743.5|10718.5|10735.6|10710.6|1
1634537080000|2021-10-18 06:04:40|10738|10713|10729.3|10714.3|10738|10714.3|10729.3|10713|0
1634537090000|2021-10-18 06:04:50|10738.5|10713.5|10736.8|10711.8|10746.4|10714.3|10729.3|10707.2|0
1634537100000|2021-10-18 06:05:00|10743.9|10706.4|10743.7|10706.2|10746.7|10717.8|10732.8|10704.6|1
1634537110000|2021-10-18 06:05:10|10738.8|10713.8|10727.1|10712.1|10746.7|10713.8|10727.1|10705.9|0
1634537120000|2021-10-18 06:05:20|10743.7|10706.2|10736.1|10711.1|10744.4|10712.5|10734.6|10705.5|0
1634537130000|2021-10-18 06:05:30|10743|10705.5|10730.1|10715.1|10743|10715.1|10730.1|10705.5|0
1634537140000|2021-10-18 06:05:40|10731.6|10716.6|10727.6|10712.6|10743.3|10716.6|10727.6|10704.9|0
1634537150000|2021-10-18 06:05:50|10726|10711|10722.1|10697.1|10726|10711|10720.2|10697.1|4
1634537160000|2021-10-18 06:06:00|10716.5|10701.5|10725.5|10700.5|10725.5|10701.5|10716.5|10697.1|1
1634537170000|2021-10-18 06:06:10|10727|10702|10716.8|10701.8|10731|10705.2|10711.9|10693.5|3
1634537180000|2021-10-18 06:06:20|10719|10704|10715.1|10700.1|10719|10704|10714.3|10699.3|4
1634537190000|2021-10-18 06:06:30|10710.2|10695.2|10703.7|10688.7|10710.2|10695.2|10703.7|10688.7|6
1634537200000|2021-10-18 06:06:40|10700|10685|10699.1|10684.1|10707.7|10686.1|10699.1|10670|1
1634537210000|2021-10-18 06:06:50|10703.1|10678.1|10703.1|10678.1|10704.6|10686.6|10699.2|10678.1|1
1634537220000|2021-10-18 06:07:00|10688.7|10673.7|10689.5|10674.5|10690.3|10675.3|10688.6|10673.6|1
1634537230000|2021-10-18 06:07:10|||||||||1
1634537240000|2021-10-18 06:07:20|10689.9|10674.9|10689.9|10674.9|10689.9|10674.9|10689.9|10674.9|0
1634537250000|2021-10-18 06:07:30|10689.5|10674.5|10694.1|10679.1|10694.1|10679.1|10689.5|10674.5|1
1634537260000|2021-10-18 06:07:40|10695.6|10680.6|10700.6|10685.6|10700.6|10685.6|10695.6|10680.6|0
1634537280000|2021-10-18 06:08:00|10703.1|10688.1|10703.1|10688.1|10705.1|10690.1|10703.1|10688.1|0
1634537290000|2021-10-18 06:08:10|10703.3|10688.3|10703.6|10688.6|10705.1|10690.1|10703.1|10688.1|0
1634537300000|2021-10-18 06:08:20|10703.4|10688.4|10703.6|10688.6|10703.6|10688.6|10703.1|10688.1|0
1634537320000|2021-10-18 06:08:40|10703.4|10688.4|10703.4|10688.4|10703.4|10688.4|10703.4|10688.4|0
1634537330000|2021-10-18 06:08:50|10696.4|10681.4|10692.9|10677.9|10696.4|10681.4|10692.9|10677.9|1
1634537340000|2021-10-18 06:09:00|10692.3|10677.3|10696.1|10671.1|10696.1|10677.3|10692.3|10671.1|2
1634537350000|2021-10-18 06:09:10|10698.1|10673.1|10705.9|10668.4|10706.4|10673.1|10697.6|10668.4|0
1634537370000|2021-10-18 06:09:30|10699|10674|10698.6|10673.6|10705.9|10674|10698.6|10667|0
1634537380000|2021-10-18 06:09:40|10705.2|10667.7|10698.6|10673.6|10705.2|10673.6|10698.6|10667.7|0
1634537390000|2021-10-18 06:09:50|10705.2|10667.7|10698.5|10673.5|10705.9|10673.5|10697.6|10667|0
1634537400000|2021-10-18 06:10:00|10696.1|10671.1|10705.2|10667.7|10705.9|10674.6|10696.1|10667|0
1634537410000|2021-10-18 06:10:10|10696.1|10671.1|10687.6|10672.6|10705.9|10675.6|10687.6|10665.7|0
1634537420000|2021-10-18 06:10:20|10688.4|10673.4|10696.1|10671.1|10696.1|10675.1|10688.1|10671.1|0
1634537430000|2021-10-18 06:10:30|10696.6|10671.6|10699.3|10674.3|10705.9|10674.3|10696.6|10668.4|0
1634537440000|2021-10-18 06:10:40|10705.9|10668.4|10697|10672|10705.9|10674.6|10697|10668.4|0
1634537450000|2021-10-18 06:10:50|10696|10671|10697|10672|10697|10672|10696|10671|0
1634537460000|2021-10-18 06:11:00|10704|10666.5|10705.7|10668.2|10705.7|10668.2|10704|10666.5|0
1634537480000|2021-10-18 06:11:20|10706|10668.5|10706|10668.5|10706|10668.5|10706|10668.5|0
1634537490000|2021-10-18 06:11:30|10708|10670.5|10708.2|10670.7|10708.5|10671|10708|10670.5|2
1634537500000|2021-10-18 06:11:40|10708.4|10670.9|10708.9|10671.4|10709|10671.5|10708.4|10670.9|0
1634537510000|2021-10-18 06:11:50|10709|10671.5|10708.5|10671|10709|10671.5|10708.5|10671|1
1634537520000|2021-10-18 06:12:00|10709|10671.5|10708.7|10671.2|10709.2|10671.7|10708.7|10671.2|0
1634537530000|2021-10-18 06:12:10|10708.9|10671.4|10700.9|10675.9|10709.2|10675.9|10700.9|10671.2|0
1634537540000|2021-10-18 06:12:20|10700.5|10675.5|10698.4|10673.4|10700.9|10676.9|10691.9|10673.2|0
1634537550000|2021-10-18 06:12:30|10699.3|10674.3|10694|10679|10700.9|10679|10691.9|10672.9|0
1634537560000|2021-10-18 06:12:40|10699.9|10674.9|10691.4|10676.4|10701.1|10676.4|10691.4|10673.4|0
1634537570000|2021-10-18 06:12:50|10697.3|10672.3|10691.9|10676.9|10698.9|10678.3|10691.9|10672.3|0
1634537580000|2021-10-18 06:13:00|10708.2|10670.7|10698.4|10673.4|10710.2|10679.4|10694.4|10670.7|10
1634537590000|2021-10-18 06:13:10|10708.7|10671.2|10708|10670.5|10709.4|10674.9|10699.9|10669.7|2
1634537600000|2021-10-18 06:13:20|10708.9|10671.4|10708.9|10671.4|10708.9|10671.4|10708.9|10671.4|0
1634537610000|2021-10-18 06:13:30|10708.5|10671|10701.5|10676.5|10708.9|10677|10701.5|10670|0
1634537620000|2021-10-18 06:13:40|10708.9|10671.4|10707.9|10670.4|10708.9|10679|10692.1|10670.4|0
1634537630000|2021-10-18 06:13:50|10695|10680|10692.1|10677.1|10707.9|10680|10692.1|10666.3|0
1634537640000|2021-10-18 06:14:00|10691.9|10676.9|10691.6|10676.6|10691.9|10676.9|10690.6|10675.6|0
1634537700000|2021-10-18 06:15:00|10699.6|10674.6|10699.1|10674.1|10699.6|10674.6|10698.1|10673.1|0
1634537710000|2021-10-18 06:15:10|10698.1|10673.1|10691.6|10676.6|10699.1|10678.3|10691.6|10673.1|0
1634537720000|2021-10-18 06:15:20|10697.4|10672.4|10688.9|10673.9|10697.4|10677.2|10688.9|10672.4|2
1634537730000|2021-10-18 06:15:30|10688.8|10673.8|10688|10673|10688.8|10673.8|10686|10671|1
1634537740000|2021-10-18 06:15:40|10687.8|10672.8|10688|10673|10688|10673|10686|10671|0
1634537760000|2021-10-18 06:16:00|10687.5|10672.5|10687.5|10672.5|10687.5|10672.5|10687.5|10672.5|0
1634537820000|2021-10-18 06:17:00|10687.6|10672.6|10687.8|10672.8|10688|10673|10687.6|10672.6|0
1634537830000|2021-10-18 06:17:10|10687.5|10672.5|10687.5|10672.5|10687.5|10672.5|10687.5|10672.5|0
1634537870000|2021-10-18 06:17:50|10687|10672|10687|10672|10687|10672|10687|10672|0
1634537880000|2021-10-18 06:18:00|10687.1|10672.1|10687|10672|10687.5|10672.5|10687|10672|0
1634537890000|2021-10-18 06:18:10|10687.5|10672.5|10687.5|10672.5|10687.5|10672.5|10687.5|10672.5|1
1634537900000|2021-10-18 06:18:20|10687.9|10672.9|10688.3|10673.3|10688.3|10673.3|10687.5|10672.5|0
1634537910000|2021-10-18 06:18:30|10687.5|10672.5|10692.4|10677.4|10692.4|10677.4|10687.5|10672.5|4
1634537920000|2021-10-18 06:18:40|10693.4|10678.4|10706.1|10681.1|10708.3|10689.9|10693.4|10678.4|2
1634537930000|2021-10-18 06:18:50|10703.4|10678.4|10706.5|10681.5|10710.2|10692.9|10702.3|10678.4|1
1634537940000|2021-10-18 06:19:00|10705.3|10680.3|10705.1|10680.1|10705.3|10680.3|10705.1|10680.1|0
1634537950000|2021-10-18 06:19:10|10700.9|10685.9|10711.4|10686.4|10711.4|10693.9|10698.4|10678.4|1
1634537960000|2021-10-18 06:19:20|10703.4|10678.4|10699.1|10684.1|10706.3|10688.9|10699.1|10677.9|1
1634537970000|2021-10-18 06:19:30|10701.4|10686.4|10701|10686|10706.3|10687.9|10697.9|10677.9|0
1634537980000|2021-10-18 06:19:40|10705.5|10680.5|10698.6|10683.6|10706.3|10687.9|10698.6|10678.6|0
1634537990000|2021-10-18 06:19:50|10703.6|10678.6|10703.8|10678.8|10706.3|10687.9|10698.6|10678.6|0
1634538000000|2021-10-18 06:20:00|10703.1|10678.1|10697.3|10682.3|10703.1|10684.4|10697.3|10676.9|0
1634538010000|2021-10-18 06:20:10|10701.9|10676.9|10701.9|10676.9|10702.6|10682.9|10697.3|10676.9|0
1634538030000|2021-10-18 06:20:30|10699.4|10684.4|10703.3|10678.3|10704|10687.1|10698.6|10678.3|0
1634538040000|2021-10-18 06:20:40|10707.7|10682.7|10705.3|10690.3|10707.7|10690.3|10703.2|10682.7|0
1634538050000|2021-10-18 06:20:50|10703.5|10688.5|10701.5|10686.5|10703.8|10688.8|10701.5|10686.5|0
1634538060000|2021-10-18 06:21:00|10702.3|10677.3|10705.8|10690.8|10706.5|10690.8|10696.3|10677.3|1
1634538070000|2021-10-18 06:21:10|10706.5|10681.5|10703.6|10688.6|10707.6|10688.6|10703.6|10681.5|2
1634538080000|2021-10-18 06:21:20|10706.8|10681.8|10735.1|10697.6|10742|10704.5|10702.1|10680.1|2
1634538090000|2021-10-18 06:21:30|10739.5|10702|10737.8|10700.3|10742|10704.5|10732.5|10695|0
1634538100000|2021-10-18 06:21:40|10736.2|10698.7|10732.5|10695|10743.8|10706.3|10731.8|10694.3|1
1634538110000|2021-10-18 06:21:50|10734|10696.5|10734.7|10697.2|10736.8|10699.3|10731.7|10694.2|1
1634538120000|2021-10-18 06:22:00|10735.3|10697.8|10735.3|10697.8|10736.8|10699.3|10735.3|10697.8|0
1634538130000|2021-10-18 06:22:10|10736.8|10699.3|10736.8|10699.3|10736.8|10699.3|10736.8|10699.3|0
1634538140000|2021-10-18 06:22:20|10738.8|10701.3|10739.3|10701.8|10739.3|10701.8|10736.8|10699.3|0
1634538170000|2021-10-18 06:22:50|10740.8|10703.3|10740.8|10703.3|10740.8|10703.3|10740.8|10703.3|0
1634538180000|2021-10-18 06:23:00|10741.8|10704.3|10740.8|10703.3|10741.8|10704.3|10740.8|10703.3|0
1634538190000|2021-10-18 06:23:10|10740.4|10702.9|10740.3|10702.8|10740.4|10702.9|10739.3|10701.8|0
1634538200000|2021-10-18 06:23:20|10739.3|10701.8|10739.3|10701.8|10739.3|10701.8|10739.3|10701.8|0
1634538240000|2021-10-18 06:24:00|10738.8|10701.3|10735.6|10710.6|10738.8|10710.6|10735.6|10701.3|0
1634538250000|2021-10-18 06:24:10|10741.3|10703.8|10737.7|10700.2|10741.3|10703.8|10737.5|10700|0
1634538260000|2021-10-18 06:24:20|10738|10700.5|10737.3|10699.8|10738.3|10700.8|10737.3|10699.8|0
1634538280000|2021-10-18 06:24:40|10737.5|10700|10737.7|10700.2|10737.7|10700.2|10737.3|10699.8|0
1634538300000|2021-10-18 06:25:00|10737.3|10699.8|10737.7|10700.2|10737.8|10700.3|10737.3|10699.8|0
1634538310000|2021-10-18 06:25:10|10736.8|10699.3|10736.3|10698.8|10737.3|10699.8|10736.3|10698.8|0
1634538320000|2021-10-18 06:25:20|10734.7|10697.2|10733.8|10696.3|10734.7|10697.2|10733.5|10696|1
1634538330000|2021-10-18 06:25:30|10734|10696.5|10734.2|10696.7|10734.3|10696.8|10733.8|10696.3|0
1634538340000|2021-10-18 06:25:40|10734.3|10696.8|10733.8|10696.3|10734.5|10697|10733.3|10695.8|0
1634538350000|2021-10-18 06:25:50|10734.3|10696.8|10733.8|10696.3|10734.3|10696.8|10733.3|10695.8|0
1634538360000|2021-10-18 06:26:00|10733.4|10695.9|10731.8|10694.3|10733.4|10695.9|10731.8|10694.3|0
1634538400000|2021-10-18 06:26:40|10731.2|10693.7|10731.5|10694|10731.5|10694|10731|10693.5|2
1634538420000|2021-10-18 06:27:00|10730.8|10693.3|10730.8|10693.3|10731.3|10693.8|10730.8|10693.3|0
1634538480000|2021-10-18 06:28:00|10731.3|10693.8|10731.2|10693.7|10731.3|10693.8|10731.2|10693.7|0
1634538520000|2021-10-18 06:28:40|10730.5|10693|10730.5|10693|10730.5|10693|10730.5|10693|1
1634538540000|2021-10-18 06:29:00|10732.5|10695|10733|10695.5|10734.5|10703.3|10725.2|10692.5|0
1634538550000|2021-10-18 06:29:10|10732.2|10694.7|10733.5|10696|10733.5|10703.3|10728.3|10692.5|0
1634538570000|2021-10-18 06:29:30|10732.5|10695|10730.8|10705.8|10732.5|10705.8|10725.9|10692.8|0
1634538580000|2021-10-18 06:29:40|10734.9|10697.4|10721.7|10706.7|10734.9|10712.3|10721.7|10693|0
1634538590000|2021-10-18 06:29:50|10735.6|10698.1|10725.9|10700.9|10735.6|10700.9|10725.9|10693|1
1634538600000|2021-10-18 06:30:00|10729.3|10704.3|10731.3|10693.8|10733.9|10704.8|10729.3|10693|0
1634538610000|2021-10-18 06:30:10|10730.5|10693|10730.5|10693|10731.5|10694|10730.5|10693|0
1634538660000|2021-10-18 06:31:00|10730.7|10693.2|10731|10693.5|10731.5|10694|10730.7|10693.2|0
1634538690000|2021-10-18 06:31:30|10731.3|10693.8|10731.3|10693.8|10731.3|10693.8|10731.3|10693.8|0
1634538710000|2021-10-18 06:31:50|10731.2|10693.7|10730.8|10693.3|10731.2|10693.7|10730|10692.5|1
1634538720000|2021-10-18 06:32:00|10731.3|10693.8|10730.5|10693|10731.3|10693.8|10730.3|10692.8|0
1634538730000|2021-10-18 06:32:10|10730.3|10692.8|10730.3|10692.8|10730.3|10692.8|10730.3|10692.8|0
1634538740000|2021-10-18 06:32:20|10730.8|10693.3|10730.7|10693.2|10730.8|10693.3|10730.3|10692.8|0
1634538750000|2021-10-18 06:32:30|10730.3|10692.8|10730.3|10692.8|10730.8|10693.3|10729.8|10692.3|0
1634538770000|2021-10-18 06:32:50|10729.8|10692.3|10730|10692.5|10730|10692.5|10729.8|10692.3|0
1634538780000|2021-10-18 06:33:00|10732|10694.5|10731.8|10694.3|10732|10694.5|10731.8|10694.3|0
1634538790000|2021-10-18 06:33:10|10731.2|10693.7|10731.2|10693.7|10731.2|10693.7|10731.2|10693.7|0
1634538840000|2021-10-18 06:34:00|10731.3|10693.8|10731.2|10693.7|10731.7|10694.2|10731.2|10693.7|0
1634538870000|2021-10-18 06:34:30|10730.7|10693.2|10730.7|10693.2|10730.7|10693.2|10730.7|10693.2|0
1634538890000|2021-10-18 06:34:50|10731.2|10693.7|10731|10693.5|10735.2|10711.4|10725.9|10693.2|0
1634538900000|2021-10-18 06:35:00|10730.7|10693.2|10725.7|10700.7|10734.7|10710.4|10721|10692.7|0
1634538910000|2021-10-18 06:35:10|10730.2|10692.7|10730.2|10692.7|10730.2|10701.4|10726.4|10692.7|0
1634538920000|2021-10-18 06:35:20|10725.4|10710.4|10732.1|10694.6|10734.5|10710.4|10725.4|10692.7|2
1634538930000|2021-10-18 06:35:30|10733.2|10695.7|10724.3|10709.3|10737.2|10709.3|10724.3|10695.7|0
1634538940000|2021-10-18 06:35:40|10733.2|10695.7|10733.4|10708.4|10741.7|10716.9|10721.9|10695.7|1
1634538950000|2021-10-18 06:35:50|10737.5|10700|10732.9|10707.9|10737.7|10707.9|10732.9|10695.7|0
1634538960000|2021-10-18 06:36:00|10732.7|10707.7|10732.7|10695.2|10735.7|10707.7|10730.9|10695.2|0
1634538970000|2021-10-18 06:36:10|10733.2|10695.7|10733|10695.5|10734.7|10697.2|10732.7|10695.2|0
1634538980000|2021-10-18 06:36:20|10734.2|10696.7|10734.2|10696.7|10734.2|10696.7|10734.2|10696.7|0
1634538990000|2021-10-18 06:36:30|10733.2|10695.7|10733.2|10695.7|10733.2|10695.7|10733.2|10695.7|0
1634539000000|2021-10-18 06:36:40|10733.5|10696|10724.9|10687.4|10734.2|10696.7|10709.8|10687.4|4
1634539020000|2021-10-18 06:37:00|10733.3|10695.8|10732.8|10695.3|10733.3|10695.8|10732.8|10695.3|0
1634539030000|2021-10-18 06:37:10|10733|10695.5|10733|10695.5|10733.5|10696|10732.8|10695.3|0
1634539040000|2021-10-18 06:37:20|10732.8|10695.3|10734|10696.5|10734.5|10697|10732.8|10695.3|1
1634539050000|2021-10-18 06:37:30|10733.5|10696|10733.2|10695.7|10733.5|10696|10733.2|10695.7|0
1634539080000|2021-10-18 06:38:00|10732.7|10695.2|10732.7|10695.2|10732.7|10695.2|10732.7|10695.2|0
1634539140000|2021-10-18 06:39:00|10733.2|10695.7|10732.7|10695.2|10733.2|10695.7|10732.7|10695.2|0
1634539150000|2021-10-18 06:39:10|10731.3|10693.8|10731.7|10694.2|10731.7|10694.2|10731.3|10693.8|0
1634539190000|2021-10-18 06:39:50|10731.5|10694|10731.5|10694|10731.5|10694|10731.5|10694|0
1634539200000|2021-10-18 06:40:00|10731.7|10694.2|10722.4|10697.4|10731.7|10697.4|10722.4|10694|0
1634539210000|2021-10-18 06:40:10|10722.1|10697.1|10721.1|10696.1|10722.1|10700.6|10714.6|10695.4|0
1634539220000|2021-10-18 06:40:20|10721.4|10696.4|10720.4|10695.4|10722.1|10701.3|10714.6|10695.4|0
1634539230000|2021-10-18 06:40:30|10722.1|10697.1|10714.6|10699.6|10722.1|10701.3|10714.6|10696.1|2
1634539240000|2021-10-18 06:40:40|10720.4|10695.4|10721.3|10696.3|10722.1|10700.5|10711.8|10693.2|1
1634539250000|2021-10-18 06:40:50|10721.8|10696.8|10720.4|10695.4|10721.8|10700.6|10713.6|10694.4|0
1634539260000|2021-10-18 06:41:00|10720.1|10695.1|10713.9|10698.9|10720.1|10698.9|10713.9|10694.4|0
1634539300000|2021-10-18 06:41:40|||||||||3
1634539320000|2021-10-18 06:42:00|10720.4|10695.4|10719.9|10694.9|10720.4|10695.4|10719.9|10694.9|0
1634539380000|2021-10-18 06:43:00|10720.4|10695.4|10720.2|10695.2|10720.4|10695.4|10720.2|10695.2|0
1634539390000|2021-10-18 06:43:10|10719.9|10694.9|10715.4|10700.4|10719.9|10700.4|10715.4|10694.9|0
1634539440000|2021-10-18 06:44:00|10720.9|10695.9|10715.7|10700.7|10720.9|10700.7|10715.7|10695.9|0
1634539450000|2021-10-18 06:44:10|10715.4|10700.4|10715.4|10700.4|10715.4|10700.4|10715.4|10700.4|0
1634539490000|2021-10-18 06:44:50|10717.8|10702.8|10730.2|10692.7|10730.2|10702.8|10717.8|10692.7|1
1634539500000|2021-10-18 06:45:00|10723.6|10698.6|10722.9|10697.9|10723.6|10698.6|10722.9|10697.9|1
1634539540000|2021-10-18 06:45:40|10716.9|10701.9|10722.4|10697.4|10722.9|10701.9|10716.9|10695.9|0
1634539550000|2021-10-18 06:45:50|10722.6|10697.6|10722.4|10697.4|10722.9|10700.4|10715.4|10696.2|0
1634539560000|2021-10-18 06:46:00|10722.9|10697.9|10722.4|10697.4|10722.9|10697.9|10722.4|10697.4|0
1634539600000|2021-10-18 06:46:40|10722.1|10697.1|10722.1|10697.1|10722.1|10697.1|10722.1|10697.1|1
1634539610000|2021-10-18 06:46:50|10722.9|10697.9|10722.4|10697.4|10722.9|10697.9|10722.4|10697.4|0
1634539620000|2021-10-18 06:47:00|10722.9|10697.9|10722.4|10697.4|10722.9|10697.9|10722.4|10697.4|0
1634539650000|2021-10-18 06:47:30|10721.9|10707.4|10721.9|10696.9|10721.9|10707.4|10721.9|10696.9|1
1634539660000|2021-10-18 06:47:40|10719.2|10704.2|10731.6|10694.1|10737|10713.9|10719.2|10694.1|5
1634539670000|2021-10-18 06:47:50|10729.4|10714.4|10730.1|10692.6|10732.5|10715.4|10726.9|10692.6|7
1634539680000|2021-10-18 06:48:00|10730.5|10693|10730.2|10715.2|10730.6|10715.4|10729.4|10693|1
1634539690000|2021-10-18 06:48:10|10729.9|10714.9|10729.9|10714.9|10729.9|10714.9|10729.9|10714.9|0
1634539700000|2021-10-18 06:48:20|10732|10694.5|10731.7|10694.2|10732|10694.5|10731.7|10694.2|1
1634539710000|2021-10-18 06:48:30|10730.6|10693.1|10730.6|10693.1|10730.6|10693.1|10730.6|10693.1|0
1634539720000|2021-10-18 06:48:40|10731.1|10693.6|10722.2|10697.2|10731.5|10697.7|10722.2|10693.5|1
1634539740000|2021-10-18 06:49:00|10722.1|10697.1|10721.7|10696.7|10722.1|10697.1|10721.7|10696.7|0
1634539770000|2021-10-18 06:49:30|10716.1|10701.1|10721.7|10696.7|10721.7|10701.1|10715.4|10694|1
1634539780000|2021-10-18 06:49:40|10714.2|10699.2|10722.1|10697.1|10722.2|10700.1|10714.2|10693.4|2
1634539790000|2021-10-18 06:49:50|10711.2|10696.2|10710.7|10695.7|10711.2|10696.2|10710.7|10695.7|2
1634539800000|2021-10-18 06:50:00|10714.2|10699.2|10713.7|10698.7|10714.2|10699.2|10713.7|10698.7|0
1634539840000|2021-10-18 06:50:40|||||||||1
1634539860000|2021-10-18 06:51:00|10719.7|10694.7|10721.6|10696.6|10721.6|10696.6|10719.7|10694.7|0
1634539870000|2021-10-18 06:51:10|10721.2|10696.2|10721.2|10696.2|10721.2|10696.2|10721.2|10696.2|0
1634539920000|2021-10-18 06:52:00|10721.4|10696.4|10721.2|10696.2|10721.7|10696.7|10721.2|10696.2|0
1634539980000|2021-10-18 06:53:00|10721.1|10696.1|10720.7|10695.7|10721.1|10696.1|10720.7|10695.7|0
1634540040000|2021-10-18 06:54:00|10729.5|10692|10729.5|10692|10730.5|10693|10729.5|10692|0
1634540060000|2021-10-18 06:54:20|10730|10692.5|10729.5|10692|10730|10692.5|10729.5|10692|0
1634540070000|2021-10-18 06:54:30|10729.6|10692.1|10729.8|10692.3|10730|10692.5|10729.5|10692|0
1634540080000|2021-10-18 06:54:40|10730|10692.5|10729.6|10692.1|10730.5|10693|10729.5|10692|0
1634540100000|2021-10-18 06:55:00|10730|10692.5|10731.5|10694|10731.5|10694|10730|10692.5|0
1634540110000|2021-10-18 06:55:10|10731.3|10693.8|10730.3|10692.8|10732.1|10694.6|10730.1|10692.6|0
1634540120000|2021-10-18 06:55:20|10730.1|10692.6|10731|10693.5|10731|10693.5|10730.1|10692.6|0
1634540130000|2021-10-18 06:55:30|10730|10692.5|10729.8|10692.3|10730|10692.5|10729.8|10692.3|1
1634540140000|2021-10-18 06:55:40|10730.1|10692.6|10730.1|10692.6|10730.1|10692.6|10730.1|10692.6|0
1634540160000|2021-10-18 06:56:00|10730|10692.5|10729.6|10692.1|10730|10692.5|10729.6|10692.1|0
1634540180000|2021-10-18 06:56:20|10729.1|10691.6|10729.1|10691.6|10729.1|10691.6|10729.1|10691.6|0
1634540220000|2021-10-18 06:57:00|10728.6|10691.1|10728.6|10691.1|10728.6|10691.1|10728.6|10691.1|0
1634540230000|2021-10-18 06:57:10|10729.8|10692.3|10729.8|10692.3|10729.8|10692.3|10729.8|10692.3|1
1634540240000|2021-10-18 06:57:20|10730|10692.5|10730.1|10692.6|10730.1|10692.6|10729.6|10692.1|0
1634540260000|2021-10-18 06:57:40|10730.6|10693.1|10730.1|10692.6|10730.6|10693.1|10730.1|10692.6|0
1634540270000|2021-10-18 06:57:50|10730.3|10692.8|10730.6|10693.1|10730.6|10693.1|10730.3|10692.8|0
1634540280000|2021-10-18 06:58:00|10731.1|10693.6|10723.9|10698.9|10731.1|10699.2|10723.9|10693.1|1
1634540290000|2021-10-18 06:58:10|10729.6|10692.1|10729.6|10692.1|10729.6|10692.1|10729.6|10692.1|0
1634540340000|2021-10-18 06:59:00|10723.2|10698.2|10729|10691.5|10729|10698.2|10723.2|10691.1|0
1634540350000|2021-10-18 06:59:10|10722.9|10697.9|10721.9|10696.9|10722.9|10697.9|10721.9|10696.9|2
1634540360000|2021-10-18 06:59:20|10721.4|10696.4|10721.4|10696.4|10721.4|10696.4|10721.4|10696.4|0
1634540370000|2021-10-18 06:59:30|10721.7|10696.7|10721.9|10696.9|10721.9|10696.9|10721.7|10696.7|1
1634540380000|2021-10-18 06:59:40|10721.4|10696.4|10721.5|10696.5|10721.9|10696.9|10721.4|10696.4|0
1634540390000|2021-10-18 06:59:50|10722.4|10697.4|10722.4|10697.4|10722.4|10697.4|10722.4|10697.4|0
1634540400000|2021-10-18 07:00:00|10722.2|10697.2|10721.9|10696.9|10722.2|10697.2|10721.9|10696.9|0
1634540410000|2021-10-18 07:00:10|10721.4|10696.4|10715.9|10700.9|10721.4|10700.9|10715.9|10696.4|0
1634540420000|2021-10-18 07:00:20|10716.4|10701.4|10715.9|10700.9|10716.4|10701.4|10715.9|10700.9|0
1634540430000|2021-10-18 07:00:30|10721.2|10696.2|10721.2|10696.2|10721.2|10696.2|10721.2|10696.2|0
1634540440000|2021-10-18 07:00:40|10721.9|10696.9|10721.9|10696.9|10721.9|10696.9|10721.9|10696.9|0
1634540460000|2021-10-18 07:01:00|10722|10697|10721.9|10696.9|10722.4|10697.4|10721.9|10696.9|0
1634540470000|2021-10-18 07:01:10|10721.4|10696.4|10721.4|10696.4|10721.4|10696.4|10721.4|10696.4|0
1634540480000|2021-10-18 07:01:20|10716.2|10701.2|10721.4|10696.4|10721.4|10701.2|10715.9|10696|0
1634540490000|2021-10-18 07:01:30|10721.5|10696.5|10721.4|10696.4|10721.9|10696.9|10721.4|10696.4|0
1634540520000|2021-10-18 07:02:00|10716.2|10701.2|10722.9|10697.9|10722.9|10701.2|10715.9|10696.4|1
1634540530000|2021-10-18 07:02:10|10725.4|10700.4|10724.9|10699.9|10730.6|10700.4|10724.9|10693.1|1
1634540540000|2021-10-18 07:02:20|10731|10693.5|10724.5|10699.5|10731|10699.9|10724.5|10693.5|0
1634540550000|2021-10-18 07:02:30|10724.9|10699.9|10724.9|10699.9|10724.9|10699.9|10724.9|10699.9|0
1634540580000|2021-10-18 07:03:00|10724.4|10699.4|10725.4|10700.4|10725.4|10700.4|10724.4|10699.4|1
1634540590000|2021-10-18 07:03:10|10731.8|10694.3|10731.8|10694.3|10731.8|10694.3|10731.8|10694.3|0
1634540600000|2021-10-18 07:03:20|10725.4|10700.4|10725.9|10700.9|10725.9|10700.9|10725.4|10700.4|0
1634540640000|2021-10-18 07:04:00|10725.4|10700.4|10725.4|10700.4|10725.4|10700.4|10725.4|10700.4|0
1634540650000|2021-10-18 07:04:10|10724.9|10699.9|10723.9|10698.9|10724.9|10699.9|10723.9|10698.9|0
1634540660000|2021-10-18 07:04:20|10724.9|10699.9|10724.9|10699.9|10724.9|10699.9|10724.9|10699.9|0
1634540700000|2021-10-18 07:05:00|10725|10700|10725.9|10700.9|10726.4|10701.4|10725|10700|0
1634540760000|2021-10-18 07:06:00|10726.4|10701.4|10725.9|10700.9|10726.4|10701.4|10725.9|10700.9|0
1634540820000|2021-10-18 07:07:00|10726|10701|10726.2|10701.2|10726.4|10701.4|10726|10701|0
1634540830000|2021-10-18 07:07:10|10718.9|10703.9|10715.9|10700.9|10718.9|10703.9|10714.9|10699.9|0
1634540850000|2021-10-18 07:07:30|10712.4|10697.4|10712.4|10697.4|10712.4|10697.4|10712.4|10697.4|1
1634540880000|2021-10-18 07:08:00|10711.9|10696.9|10711.9|10696.9|10711.9|10696.9|10711.9|10696.9|0
1634540940000|2021-10-18 07:09:00|10712|10697|10711.9|10696.9|10712.4|10697.4|10711.9|10696.9|0
1634541000000|2021-10-18 07:10:00|10711.7|10696.7|10711.2|10696.2|10711.7|10696.7|10711.2|10696.2|1
1634541060000|2021-10-18 07:11:00|10711|10696|10710.7|10695.7|10711|10696|10710.4|10695.4|0
1634541070000|2021-10-18 07:11:10|10710.4|10695.4|10710.4|10695.4|10710.4|10695.4|10710.4|10695.4|0
1634541120000|2021-10-18 07:12:00|10709.9|10694.9|10709.9|10694.9|10709.9|10694.9|10709.9|10694.9|0
1634541150000|2021-10-18 07:12:30|10706.8|10691.8|10705.4|10690.4|10706.8|10691.8|10705.4|10690.4|12
1634541160000|2021-10-18 07:12:40|10700.6|10685.6|10702.5|10677.5|10702.5|10685.6|10700.6|10677.5|1
1634541180000|2021-10-18 07:13:00|10702|10677|10702|10677|10702|10677|10702|10677|0
1634541210000|2021-10-18 07:13:30|10693.5|10678.5|10693.5|10678.5|10693.5|10678.5|10693.5|10678.5|0
1634541220000|2021-10-18 07:13:40|10691.9|10676.9|10691.9|10676.9|10691.9|10676.9|10691.9|10676.9|1
1634541240000|2021-10-18 07:14:00|10692.4|10677.4|10687.5|10672.5|10692.4|10677.4|10687.5|10672.5|1
1634541260000|2021-10-18 07:14:20|10685.5|10670.5|10685.5|10670.5|10685.5|10670.5|10685.5|10670.5|0
1634541270000|2021-10-18 07:14:30|10687.9|10672.9|10688.4|10673.4|10688.4|10673.4|10687.9|10672.9|24
1634541300000|2021-10-18 07:15:00|10687.9|10672.9|10687.9|10672.9|10687.9|10672.9|10687.9|10672.9|0
1634541360000|2021-10-18 07:16:00|10688|10673|10687.9|10672.9|10688|10673|10687.9|10672.9|0
1634541420000|2021-10-18 07:17:00|10688.4|10673.4|10687.9|10672.9|10688.4|10673.4|10687.9|10672.9|0
1634541480000|2021-10-18 07:18:00|10688|10673|10687.9|10672.9|10688|10673|10687.9|10672.9|0
1634541510000|2021-10-18 07:18:30|10692.9|10677.9|10692.9|10677.9|10692.9|10677.9|10692.9|10677.9|1
1634541520000|2021-10-18 07:18:40|10695.4|10680.4|10699.2|10684.2|10700.4|10685.4|10695.4|10680.4|1
1634541530000|2021-10-18 07:18:50|10700.4|10685.4|10700.4|10685.4|10700.4|10685.4|10700.4|10685.4|0
1634541540000|2021-10-18 07:19:00|10702.1|10687.1|10704.4|10689.4|10705.4|10690.4|10702.1|10687.1|2
1634541550000|2021-10-18 07:19:10|10714.9|10699.9|10713.4|10688.4|10715.9|10700.9|10713.4|10688.4|10
1634541560000|2021-10-18 07:19:20|10717.8|10680.3|10714.6|10677.1|10717.8|10680.3|10713.6|10676.1|0
1634541570000|2021-10-18 07:19:30|10714.5|10677|10714.1|10676.6|10714.5|10677|10714.1|10676.6|0
1634541580000|2021-10-18 07:19:40|10715.1|10677.6|10714.6|10677.1|10715.1|10677.6|10714.6|10677.1|0
1634541600000|2021-10-18 07:20:00|10715.4|10677.9|10710.9|10685.9|10717.3|10685.9|10710.9|10677.9|0
1634541610000|2021-10-18 07:20:10|10707.5|10692.5|10710.4|10695.4|10710.9|10695.9|10707.5|10692.5|0
1634541620000|2021-10-18 07:20:20|10710.2|10695.2|10709.9|10694.9|10710.2|10695.2|10709.9|10694.9|0
1634541650000|2021-10-18 07:20:50|10712.4|10697.4|10712.4|10697.4|10712.4|10697.4|10712.4|10697.4|0
1634541670000|2021-10-18 07:21:10|10714.9|10699.9|10720.9|10705.9|10720.9|10705.9|10714.9|10699.9|2
1634541680000|2021-10-18 07:21:20|10720.1|10705.1|10720.4|10705.4|10720.4|10705.4|10718.4|10703.4|0
1634541690000|2021-10-18 07:21:30|10725.7|10700.7|10725.7|10700.7|10725.7|10700.7|10725.7|10700.7|1
1634541700000|2021-10-18 07:21:40|10726.7|10701.7|10726.7|10701.7|10726.7|10701.7|10726.7|10701.7|1
1634541730000|2021-10-18 07:22:10|10726.2|10701.2|10726.2|10701.2|10726.2|10701.2|10726.2|10701.2|0
1634541740000|2021-10-18 07:22:20|10729.4|10691.9|10723.4|10685.9|10729.4|10691.9|10723.4|10685.9|0
1634541770000|2021-10-18 07:22:50|10724.4|10686.9|10723.9|10686.4|10724.4|10686.9|10723.9|10686.4|2
1634541780000|2021-10-18 07:23:00|10723.8|10686.3|10722.9|10685.4|10723.8|10686.3|10722.9|10685.4|0
1634541790000|2021-10-18 07:23:10|10722.4|10684.9|10722.4|10684.9|10722.4|10684.9|10722.4|10684.9|0
1634541840000|2021-10-18 07:24:00|10722.3|10684.8|10721.9|10684.4|10722.3|10684.8|10721.9|10684.4|0
1634541850000|2021-10-18 07:24:10|10721.4|10683.9|10721.4|10683.9|10721.4|10683.9|10721.4|10683.9|0
1634541900000|2021-10-18 07:25:00|10720.9|10683.4|10720.9|10683.4|10720.9|10683.4|10720.9|10683.4|0
1634541910000|2021-10-18 07:25:10|10719.9|10682.4|10719.9|10682.4|10719.9|10682.4|10719.9|10682.4|0
1634541920000|2021-10-18 07:25:20|10719.4|10681.9|10719.4|10681.9|10719.4|10681.9|10719.4|10681.9|0
1634541930000|2021-10-18 07:25:30|10719.1|10681.6|10718.1|10680.6|10719.1|10681.6|10718.1|10680.6|0
1634541940000|2021-10-18 07:25:40|10718.4|10680.9|10718.4|10680.9|10718.4|10680.9|10718.4|10680.9|0
1634541950000|2021-10-18 07:25:50|10718.1|10680.6|10718.8|10681.3|10718.8|10681.3|10718.1|10680.6|1
1634541960000|2021-10-18 07:26:00|10718.1|10680.6|10717.4|10679.9|10718.1|10680.6|10717.4|10679.9|0
1634541970000|2021-10-18 07:26:10|10716.9|10679.4|10716.9|10679.4|10716.9|10679.4|10716.9|10679.4|0
1634542020000|2021-10-18 07:27:00|10709.7|10684.7|10708.7|10683.7|10710.2|10685.2|10708.7|10683.7|0
1634542030000|2021-10-18 07:27:10|10708.5|10683.5|10711.4|10673.9|10713.3|10683.5|10708.5|10673.4|0
1634542060000|2021-10-18 07:27:40|10711.1|10673.6|10711.1|10673.6|10711.1|10673.6|10711.1|10673.6|1
1634542080000|2021-10-18 07:28:00|10710.4|10672.9|10704.5|10679.5|10710.4|10679.5|10704.5|10672.4|3
1634542140000|2021-10-18 07:29:00|10704.4|10679.4|10704|10679|10704.4|10679.4|10704|10679|0
1634542200000|2021-10-18 07:30:00|10703.9|10678.9|10703.5|10678.5|10703.9|10678.9|10703.5|10678.5|0
1634542260000|2021-10-18 07:31:00|10699.7|10674.7|10699.7|10674.7|10699.8|10674.8|10699.7|10674.7|0
1634542320000|2021-10-18 07:32:00|10699.5|10674.5|10699.5|10674.5|10699.5|10674.5|10699.5|10674.5|0
1634542350000|2021-10-18 07:32:30|10700.5|10675.5|10700.5|10675.5|10700.5|10675.5|10700.5|10675.5|0
1634542380000|2021-10-18 07:33:00|10709.8|10672.3|10709.8|10672.3|10709.8|10672.3|10709.8|10672.3|4
1634542450000|2021-10-18 07:34:10|10709.9|10672.4|10709.9|10672.4|10709.9|10672.4|10709.9|10672.4|0
1634542470000|2021-10-18 07:34:30|10703.8|10678.8|10705.5|10680.5|10705.5|10680.5|10703.8|10678.8|0
1634542510000|2021-10-18 07:35:10|10700.7|10685.7|10700.7|10685.7|10700.7|10685.7|10700.7|10685.7|0
1634542530000|2021-10-18 07:35:30|10701|10686|10701|10686|10701|10686|10701|10686|0
1634542570000|2021-10-18 07:36:10|10701.3|10686.3|10702|10687|10702|10687|10701.3|10686.3|0
1634542630000|2021-10-18 07:37:10|10701.7|10686.7|10701.7|10686.7|10701.7|10686.7|10701.7|10686.7|0
1634542680000|2021-10-18 07:38:00|10701.5|10686.5|10701.3|10686.3|10701.5|10686.5|10701.3|10686.3|1
1634542690000|2021-10-18 07:38:10|10701.7|10686.7|10707.2|10682.2|10707.2|10686.7|10701.7|10682.2|1
1634542700000|2021-10-18 07:38:20|10718.6|10693.6|10720.2|10705.2|10720.2|10705.2|10718.6|10693.6|1
1634542720000|2021-10-18 07:38:40|10719.7|10704.7|10727.5|10690|10727.5|10704.7|10718.7|10690|0
1634542740000|2021-10-18 07:39:00|10721.6|10684.1|10721.6|10684.1|10721.6|10684.1|10721.6|10684.1|0
1634542770000|2021-10-18 07:39:30|10721.9|10684.4|10722.6|10685.1|10722.6|10685.1|10721.9|10684.4|0
1634542890000|2021-10-18 07:41:30|10718.3|10693.3|10718.8|10693.8|10718.8|10693.8|10718.3|10693.3|0
1634542900000|2021-10-18 07:41:40|10716.3|10701.3|10716.3|10701.3|10716.3|10701.3|10716.3|10701.3|0
1634542910000|2021-10-18 07:41:50|10716.8|10701.8|10716.8|10701.8|10716.8|10701.8|10716.8|10701.8|0
1634542930000|2021-10-18 07:42:10|10717.3|10702.3|10717.3|10702.3|10717.3|10702.3|10717.3|10702.3|0
1634542950000|2021-10-18 07:42:30|10715.3|10700.3|10715.3|10700.3|10715.3|10700.3|10715.3|10700.3|0
1634542960000|2021-10-18 07:42:40|10731.6|10694.1|10732.1|10694.6|10732.1|10694.6|10731.6|10694.1|2
1634542970000|2021-10-18 07:42:50|10726.8|10701.8|10726.7|10701.7|10726.8|10701.8|10726.7|10701.7|0
1634542980000|2021-10-18 07:43:00|10726.3|10701.3|10726.3|10701.3|10726.3|10701.3|10726.3|10701.3|0
1634542990000|2021-10-18 07:43:10|10728.3|10703.3|10728.3|10703.3|10728.8|10703.8|10728.3|10703.3|0
1634543000000|2021-10-18 07:43:20|10728|10703|10730.3|10692.8|10732.1|10703|10728|10692.1|0
1634543010000|2021-10-18 07:43:30|10730.6|10693.1|10732.1|10694.6|10732.1|10694.6|10730.6|10693.1|0
1634543030000|2021-10-18 07:43:50|10726.5|10701.5|10728.5|10703.5|10728.5|10703.5|10726.5|10701.5|0
1634543040000|2021-10-18 07:44:00|10728.2|10703.2|10728.8|10703.8|10728.8|10703.8|10728.2|10703.2|0
1634543060000|2021-10-18 07:44:20|10724.7|10709.7|10725.2|10710.2|10725.2|10710.2|10724.7|10709.7|0
1634543080000|2021-10-18 07:44:40|10726.1|10711.1|10727.7|10712.7|10728|10713|10726.1|10711.1|0
1634543090000|2021-10-18 07:44:50|10728.7|10703.7|10728.7|10703.7|10728.7|10703.7|10728.7|10703.7|0
1634543100000|2021-10-18 07:45:00|||||||||1
1634543110000|2021-10-18 07:45:10|10729.9|10692.4|10729.9|10692.4|10729.9|10692.4|10729.9|10692.4|0
1634543120000|2021-10-18 07:45:20|10726.7|10701.7|10726.7|10701.7|10726.7|10701.7|10726.7|10701.7|0
1634543150000|2021-10-18 07:45:50|10726.8|10701.8|10727.2|10702.2|10727.2|10702.2|10726.8|10701.8|0
1634543160000|2021-10-18 07:46:00|10727|10702|10726.7|10701.7|10727|10702|10726.7|10701.7|0
1634543200000|2021-10-18 07:46:40|10726.2|10701.2|10726.2|10701.2|10726.2|10701.2|10726.2|10701.2|0
1634543210000|2021-10-18 07:46:50|10726|10701|10720.2|10705.2|10726|10705.2|10720.2|10700.7|0
1634543220000|2021-10-18 07:47:00|10719.7|10704.7|10719.7|10704.7|10719.7|10704.7|10719.7|10704.7|0
1634543240000|2021-10-18 07:47:20|10719.2|10704.2|10719.2|10704.2|10719.2|10704.2|10719.2|10704.2|0
1634543250000|2021-10-18 07:47:30|10720.7|10705.7|10719.2|10704.2|10720.7|10705.7|10719.2|10704.2|0
1634543280000|2021-10-18 07:48:00|10718.7|10703.7|10728.8|10713.8|10728.8|10713.8|10718.7|10703.7|2
1634543290000|2021-10-18 07:48:10|10729.2|10714.2|10729.2|10714.2|10729.2|10714.2|10729.2|10714.2|0
1634543300000|2021-10-18 07:48:20|10728.8|10713.8|10734.4|10719.4|10734.4|10719.4|10728.8|10713.8|3
1634543310000|2021-10-18 07:48:30|10737.8|10722.8|10737.8|10722.8|10737.8|10722.8|10737.8|10722.8|2
1634543320000|2021-10-18 07:48:40|10738.8|10723.8|10739.6|10724.6|10739.6|10724.6|10738.8|10723.8|1
1634543330000|2021-10-18 07:48:50|10738.8|10723.8|10740.1|10725.1|10740.1|10725.1|10738.8|10723.8|1
1634543340000|2021-10-18 07:49:00|10738.8|10723.8|10738.8|10723.8|10738.8|10723.8|10738.8|10723.8|4
1634543350000|2021-10-18 07:49:10|10738.9|10723.9|10740.4|10725.4|10740.4|10725.4|10738.9|10723.9|0
1634543360000|2021-10-18 07:49:20|10740.6|10725.6|10740.6|10725.6|10740.6|10725.6|10740.6|10725.6|0
1634543370000|2021-10-18 07:49:30|10743.6|10728.6|10737.2|10712.2|10743.6|10728.6|10737.2|10712.2|2
1634543390000|2021-10-18 07:49:50|10736.2|10711.2|10736.2|10711.2|10736.2|10711.2|10736.2|10711.2|0
1634543410000|2021-10-18 07:50:10|10735.9|10710.9|10735.9|10710.9|10735.9|10710.9|10735.9|10710.9|0
1634543430000|2021-10-18 07:50:30|10736.4|10711.4|10736.4|10711.4|10736.4|10711.4|10736.4|10711.4|1
1634543470000|2021-10-18 07:51:10|10739.6|10702.1|10739.6|10702.1|10739.6|10702.1|10739.6|10702.1|0
1634543530000|2021-10-18 07:52:10|10739.3|10701.8|10739.3|10701.8|10739.3|10701.8|10739.3|10701.8|0
1634543700000|2021-10-18 07:55:00|10736.3|10698.8|10736.3|10698.8|10736.3|10698.8|10736.3|10698.8|0
1634543780000|2021-10-18 07:56:20|10736.6|10699.1|10735.8|10698.3|10736.8|10699.3|10735.8|10698.3|1
1634543790000|2021-10-18 07:56:30|10731.8|10694.3|10735.3|10697.8|10735.3|10697.8|10731.8|10694.3|0
1634543810000|2021-10-18 07:56:50|10734.3|10696.8|10733.5|10696|10734.3|10696.8|10733.5|10696|1
1634543860000|2021-10-18 07:57:40|10732.8|10695.3|10732.8|10695.3|10732.8|10695.3|10732.8|10695.3|0
1634543890000|2021-10-18 07:58:10|10732.5|10695|10732.5|10695|10732.5|10695|10732.5|10695|0
1634543910000|2021-10-18 07:58:30|10732.8|10695.3|10732.8|10695.3|10732.8|10695.3|10732.8|10695.3|0
1634544000000|2021-10-18 08:00:00|10736.3|10698.8|10734.3|10696.8|10736.3|10698.8|10734.3|10696.8|0
1634544030000|2021-10-18 08:00:30|10733.8|10696.3|10734.8|10697.3|10734.8|10697.3|10733.8|10696.3|0
1634544040000|2021-10-18 08:00:40|10735.3|10697.8|10735.3|10697.8|10735.3|10697.8|10735.3|10697.8|0
1634544060000|2021-10-18 08:01:00|10734.9|10697.4|10734.9|10697.4|10734.9|10697.4|10734.9|10697.4|0
1634544070000|2021-10-18 08:01:10|10735.8|10698.3|10734.9|10697.4|10735.8|10698.3|10734.9|10697.4|1
1634544090000|2021-10-18 08:01:30|10734.3|10696.8|10734.3|10696.8|10734.3|10696.8|10734.3|10696.8|0
1634544130000|2021-10-18 08:02:10|10733.9|10696.4|10733.9|10696.4|10733.9|10696.4|10733.9|10696.4|0
1634544150000|2021-10-18 08:02:30|10734.9|10697.4|10734.9|10697.4|10734.9|10697.4|10734.9|10697.4|0
1634544160000|2021-10-18 08:02:40|10732.6|10695.1|10731.4|10693.9|10732.6|10695.1|10731.4|10693.9|1
1634544200000|2021-10-18 08:03:20|10731.6|10694.1|10731.4|10693.9|10731.9|10694.4|10731.4|10693.9|0
1634544480000|2021-10-18 08:08:00|10730.4|10692.9|10730.4|10692.9|10730.4|10692.9|10730.4|10692.9|0
1634544490000|2021-10-18 08:08:10|10730.6|10693.1|10730.8|10693.3|10730.9|10693.4|10730.4|10692.9|0
1634544500000|2021-10-18 08:08:20|10730.9|10693.4|10730.4|10692.9|10730.9|10693.4|10730.4|10692.9|0
1634544510000|2021-10-18 08:08:30|10729.9|10692.4|10729.9|10692.4|10729.9|10692.4|10729.9|10692.4|0
1634544520000|2021-10-18 08:08:40|10729.4|10691.9|10729.9|10692.4|10729.9|10692.4|10729.4|10691.9|0
1634544550000|2021-10-18 08:09:10|10731|10693.5|10731|10693.5|10731|10693.5|10731|10693.5|1
1634544780000|2021-10-18 08:13:00|10730.9|10693.4|10730.9|10693.4|10730.9|10693.4|10730.9|10693.4|0
1634544800000|2021-10-18 08:13:20|10716.9|10701.9|10706.2|10691.2|10716.9|10701.9|10706.2|10687.7|0
1634544810000|2021-10-18 08:13:30|10713.6|10698.6|10728.4|10690.9|10728.4|10698.6|10713.6|10690.9|2
1634544940000|2021-10-18 08:15:40|||||||||1
1634545040000|2021-10-18 08:17:20|10729.3|10691.8|10729.3|10691.8|10729.3|10691.8|10729.3|10691.8|4
1634545050000|2021-10-18 08:17:30|10728.9|10691.4|10728.4|10690.9|10728.9|10691.4|10728.4|10690.9|0
1634545060000|2021-10-18 08:17:40|10728.6|10691.1|10730.9|10693.4|10730.9|10693.4|10728.6|10691.1|0
1634545070000|2021-10-18 08:17:50|10731.3|10693.8|10732.9|10695.4|10732.9|10695.4|10731.3|10693.8|0
1634545100000|2021-10-18 08:18:20|10733.4|10695.9|10736.3|10698.8|10736.3|10698.8|10733.4|10695.9|1
1634545110000|2021-10-18 08:18:30|10735.9|10698.4|10735.9|10698.4|10735.9|10698.4|10735.9|10698.4|0
1634545200000|2021-10-18 08:20:00|10735.4|10697.9|10735.4|10697.9|10735.4|10697.9|10735.4|10697.9|0
1634545230000|2021-10-18 08:20:30|10733.6|10696.1|10733.6|10696.1|10733.6|10696.1|10733.6|10696.1|2
1634545250000|2021-10-18 08:20:50|10733.1|10695.6|10733.3|10695.8|10733.3|10695.8|10733.1|10695.6|0
1634545260000|2021-10-18 08:21:00|10726.9|10701.9|10726.5|10701.5|10726.9|10701.9|10726.5|10701.5|0
1634545270000|2021-10-18 08:21:10|10726.4|10701.4|10726|10701|10726.4|10701.4|10726|10701|0
1634545320000|2021-10-18 08:22:00|10725.9|10700.9|10725.5|10700.5|10725.9|10700.9|10725.5|10700.5|0
1634545330000|2021-10-18 08:22:10|10725.4|10700.4|10725|10700|10725.4|10700.4|10725|10700|0
1634545340000|2021-10-18 08:22:20|10724.9|10699.9|10724.5|10699.5|10724.9|10699.9|10724.5|10699.5|1
1634545380000|2021-10-18 08:23:00|10723.2|10698.2|10717.2|10702.2|10723.2|10702.7|10717.2|10698.2|0
1634545390000|2021-10-18 08:23:10|10719.7|10694.7|10722.4|10684.9|10725|10694.7|10719.7|10684.9|0
1634545400000|2021-10-18 08:23:20|10722.9|10685.4|10722.9|10685.4|10722.9|10685.4|10722.9|10685.4|0
1634545440000|2021-10-18 08:24:00|10722.8|10685.3|10722.3|10684.8|10722.8|10685.3|10722.3|10684.8|0
1634545450000|2021-10-18 08:24:10|10722.1|10684.6|10721.3|10683.8|10722.1|10684.6|10721.3|10683.8|0
1634545460000|2021-10-18 08:24:20|10715.5|10690.5|10715|10690|10715.5|10690.5|10715|10690|0
1634545480000|2021-10-18 08:24:40|10714.9|10689.9|10714.5|10689.5|10714.9|10689.9|10714.5|10689.5|0
1634545490000|2021-10-18 08:24:50|10715|10690|10715|10690|10715|10690|10715|10690|0
1634545500000|2021-10-18 08:25:00|10714.8|10689.8|10714.5|10689.5|10714.8|10689.8|10714.5|10689.5|0
1634545510000|2021-10-18 08:25:10|10714.3|10689.3|10714|10689|10714.3|10689.3|10714|10689|0
1634545520000|2021-10-18 08:25:20|10713.8|10688.8|10713.5|10688.5|10713.8|10688.8|10713.5|10688.5|0
1634545530000|2021-10-18 08:25:30|10713.7|10688.7|10714|10689|10714|10689|10713.7|10688.7|0
1634545560000|2021-10-18 08:26:00|10713.5|10688.5|10714|10689|10714|10693|10708|10688.2|0
1634545570000|2021-10-18 08:26:10|10708.7|10693.7|10708|10693|10713.5|10693.7|10708|10688.2|0
1634545580000|2021-10-18 08:26:20|10707.5|10692.5|10712.5|10687.5|10712.5|10692.5|10707.5|10687|0
1634545600000|2021-10-18 08:26:40|10705.4|10690.4|10709.8|10684.8|10713.6|10690.4|10701|10676.1|3
1634545620000|2021-10-18 08:27:00|10709.7|10684.7|10709.5|10684.5|10709.7|10684.7|10709.5|10684.5|0
1634545640000|2021-10-18 08:27:20|10709.7|10684.7|10710|10685|10710|10685|10709.7|10684.7|0
1634545650000|2021-10-18 08:27:30|10710.5|10685.5|10710.5|10685.5|10710.5|10685.5|10710.5|10685.5|0
1634545680000|2021-10-18 08:28:00|10704.5|10689.5|10704|10689|10704.5|10689.5|10704|10689|0
1634545740000|2021-10-18 08:29:00|10703.5|10688.5|10703|10688|10703.5|10688.5|10703|10688|0
1634545760000|2021-10-18 08:29:20|10702.8|10687.8|10703|10688|10703|10688|10702.5|10687.5|0
1634545800000|2021-10-18 08:30:00|10702.5|10687.5|10702|10687|10702.5|10687.5|10702|10687|0
1634545860000|2021-10-18 08:31:00|10701.5|10686.5|10701.5|10686.5|10701.5|10686.5|10701.5|10686.5|0
1634545870000|2021-10-18 08:31:10|10701|10686|10701|10686|10701|10686|10701|10686|0
1634545880000|2021-10-18 08:31:20|10700.5|10685.5|10701|10686|10701|10686|10700.5|10685.5|0
1634545900000|2021-10-18 08:31:40|10703.5|10688.5|10731.7|10694.2|10731.7|10694.2|10703.5|10682.4|44
1634545910000|2021-10-18 08:31:50|10732.2|10694.7|10732.2|10694.7|10732.2|10694.7|10732.2|10694.7|0
1634545920000|2021-10-18 08:32:00|10722.4|10707.4|10722.4|10707.4|10722.4|10707.4|10722.4|10707.4|0
1634545930000|2021-10-18 08:32:10|10727.5|10712.5|10727.5|10712.5|10727.5|10712.5|10727.5|10712.5|0
1634545940000|2021-10-18 08:32:20|10730.5|10715.5|10732|10717|10732.5|10717.5|10730.5|10715.5|1
1634545960000|2021-10-18 08:32:40|10734.5|10709.5|10734.5|10709.5|10734.5|10709.5|10734.5|10709.5|1
1634546150000|2021-10-18 08:35:50|10735|10710|10735|10710|10735|10710|10735|10710|0
1634546360000|2021-10-18 08:39:20|10729.8|10714.8|10729.8|10714.8|10729.8|10714.8|10729.8|10714.8|1
1634546370000|2021-10-18 08:39:30|10730.5|10715.5|10730.1|10715.1|10735|10715.5|10730.1|10710|3
1634546380000|2021-10-18 08:39:40|10735|10710|10730.1|10715.1|10735|10715.1|10730.1|10709.6|0
1634546390000|2021-10-18 08:39:50|10734.6|10709.6|10730.1|10715.1|10734.6|10715.1|10730.1|10709.6|0
1634546400000|2021-10-18 08:40:00|10735|10710|10729.8|10714.8|10735|10714.8|10729.8|10710|0
1634546410000|2021-10-18 08:40:10|10730.1|10715.1|10730.1|10715.1|10730.1|10715.1|10730.1|10715.1|0
1634546520000|2021-10-18 08:42:00|10735|10710|10729.1|10714.1|10735|10714.8|10729.1|10710|0
1634546580000|2021-10-18 08:43:00|10738.9|10701.4|10738.9|10701.4|10739.1|10701.6|10738.9|10701.4|2
1634546590000|2021-10-18 08:43:10|10738.6|10701.1|10738.6|10701.1|10738.6|10701.1|10738.6|10701.1|0
1634546640000|2021-10-18 08:44:00|10738.7|10701.2|10738.6|10701.1|10739.1|10701.6|10738.6|10701.1|0
1634546700000|2021-10-18 08:45:00|10738.7|10701.2|10738.6|10701.1|10738.7|10701.2|10738.6|10701.1|0
1634546740000|2021-10-18 08:45:40|10729.3|10714.3|10729.3|10714.3|10729.3|10714.3|10729.3|10714.3|0
1634546760000|2021-10-18 08:46:00|10731|10716|10731.3|10716.3|10731.3|10716.3|10731|10716|0
1634546770000|2021-10-18 08:46:10|10731|10716|10731|10716|10731|10716|10731|10716|0
1634546820000|2021-10-18 08:47:00|10731.5|10716.5|10731|10716|10731.5|10716.5|10731|10716|0
1634546880000|2021-10-18 08:48:00|10731.1|10716.1|10731.3|10716.3|10731.3|10716.3|10731.1|10716.1|0
1634546890000|2021-10-18 08:48:10|10732|10717|10732|10717|10732|10717|10732|10717|0
1634546900000|2021-10-18 08:48:20|10732.9|10717.9|10736.3|10721.3|10736.3|10721.3|10732.9|10717.9|1
1634547070000|2021-10-18 08:51:10|10736.5|10721.5|10736.5|10721.5|10736.5|10721.5|10736.5|10721.5|0
1634547130000|2021-10-18 08:52:10|10736.8|10721.8|10736.8|10721.8|10736.8|10721.8|10736.8|10721.8|0
1634547210000|2021-10-18 08:53:30|10736.1|10721.1|10736.1|10721.1|10736.1|10721.1|10736.1|10721.1|0
1634547300000|2021-10-18 08:55:00|||||||||1
1634547440000|2021-10-18 08:57:20|10736.5|10721.5|10736.5|10721.5|10736.5|10721.5|10736.5|10721.5|0
1634547580000|2021-10-18 08:59:40|10736.3|10721.3|10736.3|10721.3|10736.3|10721.3|10736.3|10721.3|1
1634547640000|2021-10-18 09:00:40|10728.5|10713.5|10721.6|10706.6|10728.5|10713.5|10721.6|10706.6|1
1634547650000|2021-10-18 09:00:50|10720.1|10705.1|10730.6|10705.6|10731.1|10709.5|10720.1|10705.1|2
1634547680000|2021-10-18 09:01:20|10731.1|10706.1|10731.1|10706.1|10731.1|10706.1|10731.1|10706.1|0
1634547690000|2021-10-18 09:01:30|10730.6|10705.6|10725.8|10710.8|10730.6|10710.8|10725.8|10705.6|0
1634547720000|2021-10-18 09:02:00|10731.3|10706.3|10725.8|10710.8|10731.3|10710.8|10725.8|10705.9|2
1634547780000|2021-10-18 09:03:00|10727.1|10702.1|10727.1|10702.1|10727.6|10702.6|10727.1|10702.1|3
1634547820000|2021-10-18 09:03:40|10728.1|10703.1|10729.1|10704.1|10729.1|10704.1|10728.1|10703.1|1
1634547830000|2021-10-18 09:03:50|10729.4|10704.4|10730.1|10705.1|10730.1|10705.1|10729.4|10704.4|0
1634547860000|2021-10-18 09:04:20|10730.6|10705.6|10730.6|10705.6|10730.6|10705.6|10730.6|10705.6|0
1634547940000|2021-10-18 09:05:40|10721.6|10706.6|10724.3|10709.3|10724.3|10709.3|10721.6|10706.6|0
1634547950000|2021-10-18 09:05:50|10730.6|10705.6|10730.6|10705.6|10730.6|10705.6|10730.6|10705.6|1
1634548160000|2021-10-18 09:09:20|10725.8|10710.8|10725.8|10710.8|10725.8|10710.8|10725.8|10710.8|0
1634548170000|2021-10-18 09:09:30|10726.1|10711.1|10730.9|10705.9|10730.9|10711.1|10726.1|10705.9|0
1634548180000|2021-10-18 09:09:40|10730.6|10705.6|10730.6|10705.6|10730.6|10705.6|10730.6|10705.6|0
1634548230000|2021-10-18 09:10:30|10725.4|10710.4|10725.4|10710.4|10725.4|10710.4|10725.4|10710.4|0
1634548240000|2021-10-18 09:10:40|10725.3|10710.3|10725.6|10710.6|10725.6|10710.6|10725.3|10710.3|0
1634548310000|2021-10-18 09:11:50|10726.6|10711.6|10729.8|10714.8|10729.8|10714.8|10726.6|10711.6|1
1634548330000|2021-10-18 09:12:10|||||||||2
1634548340000|2021-10-18 09:12:20|10730.3|10715.3|10729.8|10714.8|10730.3|10715.3|10729.8|10714.8|2
1634548380000|2021-10-18 09:13:00|10729.1|10714.1|10725.1|10710.1|10729.1|10714.1|10725.1|10710.1|1
1634548510000|2021-10-18 09:15:10|10725.3|10710.3|10725.3|10710.3|10725.3|10710.3|10725.3|10710.3|0
1634548520000|2021-10-18 09:15:20|10725.8|10710.8|10725.8|10710.8|10725.8|10710.8|10725.8|10710.8|0
1634548530000|2021-10-18 09:15:30|10726.3|10711.3|10726.3|10711.3|10726.3|10711.3|10726.3|10711.3|0
1634548670000|2021-10-18 09:17:50|10725.8|10710.8|10724.8|10709.8|10725.8|10710.8|10724.8|10709.8|0
1634548730000|2021-10-18 09:18:50|10725.6|10710.6|10725.6|10710.6|10725.6|10710.6|10725.6|10710.6|1
1634548820000|2021-10-18 09:20:20|10726.9|10711.9|10727.6|10712.6|10727.6|10712.6|10726.9|10711.9|1
1634549070000|2021-10-18 09:24:30|10725|10710|10720.6|10705.6|10725|10710|10720.6|10705.6|3
1634549080000|2021-10-18 09:24:40|10719.2|10704.2|10719.2|10704.2|10719.2|10704.2|10719.2|10704.2|3
1634549300000|2021-10-18 09:28:20|||||||||7
1634549320000|2021-10-18 09:28:40|10723.3|10708.3|10725.2|10710.2|10725.2|10710.2|10723.3|10708.3|1
1634549380000|2021-10-18 09:29:40|10731.3|10716.3|10733.1|10718.1|10733.1|10718.1|10731.3|10716.3|2
1634549400000|2021-10-18 09:30:00|10733.3|10718.3|10733.3|10718.3|10733.3|10718.3|10733.3|10718.3|1
1634549580000|2021-10-18 09:33:00|||||||||1
1634549850000|2021-10-18 09:37:30|||||||||1
1634549860000|2021-10-18 09:37:40|10733.1|10718.1|10733.1|10718.1|10733.1|10718.1|10733.1|10718.1|0
1634549910000|2021-10-18 09:38:30|10732.8|10717.8|10732.8|10717.8|10732.8|10717.8|10732.8|10717.8|1
1634549970000|2021-10-18 09:39:30|10732.3|10717.3|10731.3|10716.3|10732.3|10717.3|10731.3|10716.3|0
1634550010000|2021-10-18 09:40:10|10731.9|10716.9|10731.6|10716.6|10731.9|10716.9|10731.6|10716.6|1
1634550150000|2021-10-18 09:42:30|10731.8|10716.8|10731.4|10716.4|10731.8|10716.8|10731.4|10716.4|0
1634550170000|2021-10-18 09:42:50|10731.6|10716.6|10731.6|10716.6|10731.6|10716.6|10731.6|10716.6|0
1634550230000|2021-10-18 09:43:50|10731.5|10716.5|10724.6|10709.6|10731.5|10716.5|10724.6|10709.6|27
1634550240000|2021-10-18 09:44:00|10724.3|10709.3|10722.6|10707.6|10724.3|10709.3|10721.6|10706.6|3
1634550330000|2021-10-18 09:45:30|10717.8|10702.8|10713.9|10698.9|10717.8|10702.8|10713.9|10698.9|3
1634550340000|2021-10-18 09:45:40|10731.7|10694.2|10731.7|10694.2|10731.9|10694.4|10731.7|10694.2|22
1634550610000|2021-10-18 09:50:10|10726.4|10701.4|10727.1|10702.1|10727.1|10707.9|10722.9|10701.4|0
1634550670000|2021-10-18 09:51:10|10727.7|10702.7|10727.7|10702.7|10727.7|10702.7|10727.7|10702.7|0
1634550900000|2021-10-18 09:55:00|10723.1|10708.1|10728.8|10703.8|10728.8|10709.2|10723.1|10702.7|0
1634550910000|2021-10-18 09:55:10|10727.7|10702.7|10727.7|10702.7|10727.7|10702.7|10727.7|10702.7|0
1634551340000|2021-10-18 10:02:20|10720.1|10705.1|10720.1|10705.1|10720.1|10705.1|10720.1|10705.1|0
1634551400000|2021-10-18 10:03:20|10719.4|10704.4|10727.1|10702.1|10727.1|10704.4|10719.4|10702.1|1
1634551430000|2021-10-18 10:03:50|10727.2|10702.2|10727.2|10702.2|10727.2|10702.2|10727.2|10702.2|0
1634551760000|2021-10-18 10:09:20|||||||||1
1634551920000|2021-10-18 10:12:00|10726.9|10701.9|10726.9|10701.9|10726.9|10701.9|10726.9|10701.9|0
1634551960000|2021-10-18 10:12:40|10723.9|10708.9|10723.9|10708.9|10723.9|10708.9|10723.9|10708.9|0
1634552100000|2021-10-18 10:15:00|||||||||1
1634552220000|2021-10-18 10:17:00|10718.6|10703.6|10718.6|10703.6|10718.6|10703.6|10718.6|10703.6|3
1634552230000|2021-10-18 10:17:10|10718.2|10703.2|10717.2|10702.2|10718.2|10703.2|10717.2|10702.2|3
1634552240000|2021-10-18 10:17:20|||||||||1
1634552250000|2021-10-18 10:17:30|10716.3|10701.3|10714.6|10699.6|10716.3|10701.3|10714.6|10699.6|1
1634552260000|2021-10-18 10:17:40|10714.2|10699.2|10714.2|10699.2|10714.2|10699.2|10714.2|10699.2|0
1634552340000|2021-10-18 10:19:00|10715|10700|10715|10700|10715|10700|10715|10700|4
1634552720000|2021-10-18 10:25:20|10713.5|10698.5|10713.5|10698.5|10713.5|10698.5|10713.5|10698.5|40
1634552990000|2021-10-18 10:29:50|10713.7|10698.7|10713.7|10698.7|10713.7|10698.7|10713.7|10698.7|4
1634553000000|2021-10-18 10:30:00|10714|10699|10714|10699|10714|10699|10714|10699|0
1634553020000|2021-10-18 10:30:20|10714.2|10699.2|10714.2|10699.2|10714.2|10699.2|10714.2|10699.2|0
1634553080000|2021-10-18 10:31:20|10713.7|10698.7|10713.7|10698.7|10713.7|10698.7|10713.7|10698.7|1
1634553150000|2021-10-18 10:32:30|10712|10697|10708.4|10693.4|10716|10697|10708.2|10691|1
1634553190000|2021-10-18 10:33:10|10707.9|10692.9|10707.9|10692.9|10707.9|10692.9|10707.9|10692.9|0
1634553230000|2021-10-18 10:33:50|10707.5|10692.5|10707.5|10692.5|10707.5|10692.5|10707.5|10692.5|0
1634553310000|2021-10-18 10:35:10|10707|10692|10707|10692|10707|10692|10707|10692|0
1634553340000|2021-10-18 10:35:40|10723.1|10685.6|10722.8|10685.3|10723.1|10685.6|10722.8|10685.3|0
1634553400000|2021-10-18 10:36:40|10723.1|10685.6|10723.1|10685.6|10723.1|10685.6|10723.1|10685.6|0
1634553430000|2021-10-18 10:37:10|10721.6|10684.1|10721.8|10684.3|10721.8|10684.3|10721.6|10684.1|1
1634553450000|2021-10-18 10:37:30|10722.1|10684.6|10722.1|10684.6|10722.1|10684.6|10722.1|10684.6|0
1634553470000|2021-10-18 10:37:50|10714.4|10689.4|10721.1|10683.6|10721.1|10689.4|10712.4|10682.1|0
1634553480000|2021-10-18 10:38:00|10721.3|10683.8|10721.3|10683.8|10721.3|10683.8|10721.3|10683.8|1
1634553560000|2021-10-18 10:39:20|10725.4|10687.9|10725.4|10687.9|10725.4|10687.9|10725.4|10687.9|8
1634553570000|2021-10-18 10:39:30|10726.4|10688.9|10726.4|10688.9|10726.4|10688.9|10726.4|10688.9|0
1634553580000|2021-10-18 10:39:40|10727.1|10689.6|10727.1|10689.6|10727.1|10689.6|10727.1|10689.6|0
1634553640000|2021-10-18 10:40:40|10727.3|10689.8|10727.3|10689.8|10727.6|10690.1|10727.3|10689.8|1
1634553660000|2021-10-18 10:41:00|10729.1|10691.6|10729.1|10691.6|10729.1|10691.6|10729.1|10691.6|0
1634553770000|2021-10-18 10:42:50|10729.4|10691.9|10729.4|10691.9|10729.4|10691.9|10729.4|10691.9|1
1634553860000|2021-10-18 10:44:20|10723.5|10698.5|10725.2|10700.2|10725.2|10700.2|10723.5|10698.5|0
1634553970000|2021-10-18 10:46:10|10725.5|10700.5|10725.5|10700.5|10725.5|10700.5|10725.5|10700.5|1
1634554100000|2021-10-18 10:48:20|10725.7|10700.7|10725.7|10700.7|10725.7|10700.7|10725.7|10700.7|0
1634554230000|2021-10-18 10:50:30|10725.5|10700.5|10725.5|10700.5|10725.5|10700.5|10725.5|10700.5|0
1634554250000|2021-10-18 10:50:50|10725.7|10700.7|10725.7|10700.7|10725.7|10700.7|10725.7|10700.7|0
1634554370000|2021-10-18 10:52:50|10712.4|10687.4|10712.5|10687.5|10712.5|10687.5|10712.2|10687.2|23
1634554380000|2021-10-18 10:53:00|10703|10688|10704.5|10689.5|10704.5|10689.5|10703|10688|1
1634554440000|2021-10-18 10:54:00|10700.8|10663.3|10703.3|10665.8|10703.3|10665.8|10700.8|10663.3|1
1634554460000|2021-10-18 10:54:20|10703.1|10665.6|10702.6|10665.1|10703.3|10665.8|10702.6|10665.1|2
1634554470000|2021-10-18 10:54:30|10702.3|10664.8|10702.5|10665|10702.5|10665|10702.3|10664.8|2
1634554530000|2021-10-18 10:55:30|10702.2|10664.7|10702.2|10664.7|10702.2|10664.7|10702.2|10664.7|0
1634554540000|2021-10-18 10:55:40|10701.8|10664.3|10701.8|10664.3|10701.8|10664.3|10701.8|10664.3|0
1634554740000|2021-10-18 10:59:00|10703|10665.5|10703|10665.5|10703|10665.5|10703|10665.5|0
1634554800000|2021-10-18 11:00:00|10702.8|10665.3|10702.8|10665.3|10702.8|10665.3|10702.8|10665.3|0
1634554930000|2021-10-18 11:02:10|10702.1|10664.6|10702.1|10664.6|10702.1|10664.6|10702.1|10664.6|0
1634554940000|2021-10-18 11:02:20|10689.3|10651.8|10682.8|10645.3|10689.3|10655.7|10669.7|10645.3|26
1634554950000|2021-10-18 11:02:30|10683.8|10646.3|10683.9|10646.4|10683.9|10646.4|10683.8|10646.3|0
1634554980000|2021-10-18 11:03:00|10683.8|10646.3|10683.4|10645.9|10683.8|10646.3|10683.4|10645.9|0
1634554990000|2021-10-18 11:03:10|10676.7|10661.7|10676.7|10661.7|10676.7|10661.7|10676.7|10661.7|0
1634555000000|2021-10-18 11:03:20|10688.4|10663.4|10688.4|10663.4|10688.4|10663.4|10688.4|10663.4|0
1634555010000|2021-10-18 11:03:30|10689.4|10664.4|10687.9|10662.9|10689.4|10664.4|10687.9|10662.9|0
1634555030000|2021-10-18 11:03:50|10687.4|10662.4|10687.4|10662.4|10687.4|10662.4|10687.4|10662.4|1
1634555050000|2021-10-18 11:04:10|10686.7|10661.7|10686.7|10661.7|10686.7|10661.7|10686.7|10661.7|0
1634555130000|2021-10-18 11:05:30|10687.2|10662.2|10687.2|10662.2|10687.2|10662.2|10687.2|10662.2|0
1634555140000|2021-10-18 11:05:40|10683.8|10658.8|10688.5|10651|10688.5|10658.8|10683.8|10650.3|1
1634555150000|2021-10-18 11:05:50|10688.6|10651.1|10689.6|10652.1|10689.6|10652.1|10688.6|10651.1|0
1634555160000|2021-10-18 11:06:00|10690.3|10652.8|10691.3|10653.8|10691.3|10653.8|10688.6|10651.1|0
1634555190000|2021-10-18 11:06:30|10689.6|10652.1|10689.6|10652.1|10689.6|10652.1|10689.6|10652.1|0
1634555200000|2021-10-18 11:06:40|10688.3|10650.8|10687.3|10649.8|10688.3|10650.8|10687.3|10649.8|5
1634555220000|2021-10-18 11:07:00|10686.8|10649.3|10675.6|10650.6|10686.8|10650.6|10675.6|10649.3|0
1634555240000|2021-10-18 11:07:20|||||||||1
1634555320000|2021-10-18 11:08:40|||||||||2
1634555350000|2021-10-18 11:09:10|10675.2|10650.2|10675.2|10650.2|10675.2|10650.2|10675.2|10650.2|0
1634555380000|2021-10-18 11:09:40|10675.4|10650.4|10675.4|10650.4|10675.4|10650.4|10675.4|10650.4|0
1634555530000|2021-10-18 11:12:10|||||||||1
1634555550000|2021-10-18 11:12:30|10675.2|10650.2|10675.2|10650.2|10675.2|10650.2|10675.2|10650.2|4
1634555660000|2021-10-18 11:14:20|10675.4|10650.4|10675.4|10650.4|10675.4|10650.4|10675.4|10650.4|1
1634555800000|2021-10-18 11:16:40|10675.1|10650.1|10673.9|10648.9|10675.1|10650.1|10673.9|10648.9|0
1634555810000|2021-10-18 11:16:50|10671.2|10646.2|10666.6|10651.6|10674.9|10653.9|10664.7|10646.2|7
1634555820000|2021-10-18 11:17:00|10666.9|10651.9|10666.9|10651.9|10666.9|10651.9|10666.9|10651.9|0
1634555830000|2021-10-18 11:17:10|10667.2|10652.2|10667.2|10652.2|10667.2|10652.2|10667.2|10652.2|0
1634555840000|2021-10-18 11:17:20|10666.7|10651.7|10666.7|10651.7|10666.7|10651.7|10666.7|10651.7|2
1634555860000|2021-10-18 11:17:40|10666.4|10651.4|10666.4|10651.4|10666.4|10651.4|10666.4|10651.4|0
1634555870000|2021-10-18 11:17:50|10666.1|10651.1|10666.1|10651.1|10666.1|10651.1|10666.1|10651.1|1
1634555880000|2021-10-18 11:18:00|10666.4|10651.4|10666.4|10651.4|10666.4|10651.4|10666.4|10651.4|0
1634555900000|2021-10-18 11:18:20|10666.1|10651.1|10666.1|10651.1|10666.1|10651.1|10666.1|10651.1|1
1634555910000|2021-10-18 11:18:30|10666.4|10651.4|10666.1|10651.1|10666.4|10651.4|10666.1|10651.1|1
1634555940000|2021-10-18 11:19:00|10665.4|10650.4|10662.4|10647.4|10665.4|10650.4|10662.4|10647.4|3
1634555970000|2021-10-18 11:19:30|10662.7|10647.7|10662.7|10647.7|10662.7|10647.7|10662.7|10647.7|1
1634556000000|2021-10-18 11:20:00|10662.4|10647.4|10662.4|10647.4|10662.4|10647.4|10662.4|10647.4|1
1634556050000|2021-10-18 11:20:50|10662.7|10647.7|10662.7|10647.7|10662.7|10647.7|10662.7|10647.7|2
1634556100000|2021-10-18 11:21:40|10662.5|10647.5|10662.2|10647.2|10662.5|10647.5|10662.2|10647.2|0
1634556120000|2021-10-18 11:22:00|10662|10647|10662|10647|10662|10647|10662|10647|1
1634556130000|2021-10-18 11:22:10|10663|10648|10665.8|10650.8|10665.8|10650.8|10663|10648|2
1634556140000|2021-10-18 11:22:20|10668.4|10653.4|10667.3|10652.3|10668.4|10653.4|10667.3|10652.3|0
1634556180000|2021-10-18 11:23:00|10667.5|10652.5|10667.5|10652.5|10667.5|10652.5|10667.5|10652.5|0
1634556220000|2021-10-18 11:23:40|10667.3|10652.3|10667.3|10652.3|10667.3|10652.3|10667.3|10652.3|0
1634556340000|2021-10-18 11:25:40|10667.7|10652.7|10667.7|10652.7|10667.7|10652.7|10667.7|10652.7|0
1634556390000|2021-10-18 11:26:30|10668.2|10653.2|10670.5|10655.5|10670.5|10655.5|10668.2|10653.2|0
1634556400000|2021-10-18 11:26:40|10670.2|10655.2|10674.4|10649.4|10674.4|10655.2|10670.2|10649.2|1
1634556410000|2021-10-18 11:26:50|10674.5|10649.5|10674.4|10649.4|10674.5|10649.5|10674.4|10649.4|0
1634556430000|2021-10-18 11:27:10|10670.8|10655.8|10672.2|10657.2|10672.2|10657.2|10670.8|10655.8|1
1634556480000|2021-10-18 11:28:00|10674|10649|10674|10649|10674|10649|10674|10649|1
1634556500000|2021-10-18 11:28:20|10673.5|10648.5|10673.5|10648.5|10673.5|10648.5|10673.5|10648.5|5
1634556570000|2021-10-18 11:29:30|10671.3|10646.3|10671.3|10646.3|10671.3|10646.3|10671.3|10646.3|1
1634556580000|2021-10-18 11:29:40|10673|10648|10673|10648|10673|10648|10673|10648|0
1634556710000|2021-10-18 11:31:50|10669.2|10654.2|10670.2|10655.2|10670.2|10655.2|10669.2|10654.2|0
1634556780000|2021-10-18 11:33:00|10669.5|10654.5|10671|10656|10671|10656|10668.5|10653.5|1
1634556790000|2021-10-18 11:33:10|10670.7|10655.7|10670.7|10655.7|10670.7|10655.7|10670.7|10655.7|0
1634556800000|2021-10-18 11:33:20|10676.3|10651.3|10676.3|10651.3|10676.3|10651.3|10676.3|10651.3|0
1634556810000|2021-10-18 11:33:30|10677|10652|10677|10652|10677|10652|10677|10652|0
1634556850000|2021-10-18 11:34:10|10677.5|10652.5|10677.5|10652.5|10677.5|10652.5|10677.5|10652.5|0
1634556910000|2021-10-18 11:35:10|10677|10652|10677|10652|10677|10652|10677|10652|0
1634556920000|2021-10-18 11:35:20|10676.7|10651.7|10676.7|10651.7|10676.7|10651.7|10676.7|10651.7|1
1634556990000|2021-10-18 11:36:30|||||||||1
1634557100000|2021-10-18 11:38:20|||||||||1
1634557270000|2021-10-18 11:41:10|10673.7|10658.7|10673.7|10658.7|10673.7|10658.7|10673.7|10658.7|0
1634557290000|2021-10-18 11:41:30|10673.5|10658.5|10673.5|10658.5|10673.5|10658.5|10673.5|10658.5|1
1634557300000|2021-10-18 11:41:40|10671.2|10656.2|10674.7|10659.7|10674.7|10659.7|10671.2|10656.2|1
1634557310000|2021-10-18 11:41:50|10675.5|10660.5|10677.5|10662.5|10677.5|10662.5|10675.5|10660.5|0
1634557320000|2021-10-18 11:42:00|10685.9|10670.9|10701.1|10663.6|10701.1|10670.9|10685.9|10663.6|1
1634557330000|2021-10-18 11:42:10|10702.6|10665.1|10710.4|10672.9|10710.4|10672.9|10702.6|10665.1|0
1634557340000|2021-10-18 11:42:20|10703.7|10678.7|10703.7|10678.7|10703.7|10678.7|10703.7|10678.7|0
1634557350000|2021-10-18 11:42:30|10704|10679|10704.2|10679.2|10704.7|10679.7|10704|10679|0
1634557360000|2021-10-18 11:42:40|10704.3|10679.3|10704.7|10679.7|10704.7|10679.7|10704.3|10679.3|0
1634557370000|2021-10-18 11:42:50|10704.8|10679.8|10705.2|10680.2|10705.2|10680.2|10704.8|10679.8|0
1634557390000|2021-10-18 11:43:10|10704.8|10679.8|10704.8|10679.8|10704.8|10679.8|10704.8|10679.8|0
1634557440000|2021-10-18 11:44:00|10705|10680|10705.3|10680.3|10705.3|10680.3|10705|10680|0
1634557450000|2021-10-18 11:44:10|10705.8|10680.8|10705.8|10680.8|10705.8|10680.8|10705.8|10680.8|0
1634557570000|2021-10-18 11:46:10|10705.5|10680.5|10705.5|10680.5|10705.5|10680.5|10705.5|10680.5|0
1634557620000|2021-10-18 11:47:00|10705.9|10668.4|10705.9|10668.4|10705.9|10668.4|10705.9|10668.4|13
1634557630000|2021-10-18 11:47:10|10706.2|10668.7|10706.2|10668.7|10706.2|10668.7|10706.2|10668.7|0
1634557660000|2021-10-18 11:47:40|10706.4|10668.9|10706.7|10669.2|10706.7|10669.2|10706.4|10668.9|0
1634557670000|2021-10-18 11:47:50|10707.7|10670.2|10707.7|10670.2|10707.7|10670.2|10707.7|10670.2|0
1634557690000|2021-10-18 11:48:10|10707.1|10669.6|10705.7|10668.2|10707.1|10669.6|10705.7|10668.2|0
1634557700000|2021-10-18 11:48:20|10698.5|10673.5|10698.5|10673.5|10698.5|10673.5|10698.5|10673.5|0
1634557740000|2021-10-18 11:49:00|10703.6|10678.6|10710.1|10672.6|10710.1|10686.1|10701.1|10672.6|2
1634557750000|2021-10-18 11:49:10|10705.4|10667.9|10705.4|10667.9|10705.4|10667.9|10705.4|10667.9|1
1634557760000|2021-10-18 11:49:20|10687.5|10672.5|10687.5|10672.5|10687.5|10672.5|10687.5|10672.5|4
1634557770000|2021-10-18 11:49:30|10706|10668.5|10705.9|10668.4|10706|10668.5|10705.9|10668.4|9
1634557980000|2021-10-18 11:53:00|10705.5|10668|10705|10667.5|10705.5|10668|10705|10667.5|0
1634558040000|2021-10-18 11:54:00|10705.2|10667.7|10705.5|10668|10705.5|10668|10705.2|10667.7|0
1634558070000|2021-10-18 11:54:30|10699|10674|10699|10674|10699|10674|10699|10674|0
1634558090000|2021-10-18 11:54:50|10705|10667.5|10705|10667.5|10705|10667.5|10705|10667.5|0
1634558120000|2021-10-18 11:55:20|10698.6|10673.6|10698.3|10673.3|10698.6|10673.6|10698.3|10673.3|0
1634558160000|2021-10-18 11:56:00|10698.1|10673.1|10697.8|10672.8|10698.1|10673.1|10697.8|10672.8|0
1634558200000|2021-10-18 11:56:40|10697.6|10672.6|10697.3|10672.3|10697.6|10672.6|10697.3|10672.3|0
1634558240000|2021-10-18 11:57:20|10696.8|10671.8|10696.8|10671.8|10696.8|10671.8|10696.8|10671.8|0
1634558280000|2021-10-18 11:58:00|10696.3|10671.3|10696.3|10671.3|10696.3|10671.3|10696.3|10671.3|0
1634558290000|2021-10-18 11:58:10|10689|10674|10696.3|10671.3|10696.3|10674|10689|10671.3|1
1634558300000|2021-10-18 11:58:20|10692.3|10677.3|10699.9|10684.9|10700.1|10685.1|10692.3|10677.3|3
1634558310000|2021-10-18 11:58:30|10700.1|10685.1|10699.6|10684.6|10700.1|10685.1|10699.6|10684.6|0
1634558320000|2021-10-18 11:58:40|10700.1|10685.1|10700.1|10685.1|10700.1|10685.1|10700.1|10685.1|0
1634558340000|2021-10-18 11:59:00|10703.8|10678.8|10696.9|10681.9|10703.8|10681.9|10696.9|10678.8|1
1634558380000|2021-10-18 11:59:40|10696.6|10681.6|10695|10670|10702.9|10681.6|10695|10665.4|1
1634558390000|2021-10-18 11:59:50|10694|10669|10694|10669|10694|10669|10694|10669|0
1634558400000|2021-10-18 12:00:00|10688|10673|10688|10673|10688|10673|10688|10673|0
1634558410000|2021-10-18 12:00:10|10687.3|10672.3|10686|10671|10687.3|10672.3|10686|10671|0
1634558420000|2021-10-18 12:00:20|10685.6|10670.6|10683.1|10658.1|10685.6|10670.6|10683.1|10658.1|5
1634558440000|2021-10-18 12:00:40|10677|10662|10674.6|10659.6|10677|10662|10674.6|10659.6|0
1634558450000|2021-10-18 12:00:50|10675.6|10660.6|10675.6|10660.6|10675.6|10660.6|10675.6|10660.6|1
1634558460000|2021-10-18 12:01:00|10677.6|10662.6|10681.8|10666.8|10681.8|10666.8|10677.6|10662.6|7
1634558470000|2021-10-18 12:01:10|10682.1|10667.1|10682.1|10667.1|10682.1|10667.1|10682.1|10667.1|0
1634558490000|2021-10-18 12:01:30|||||||||3
1634558500000|2021-10-18 12:01:40|10687.9|10672.9|10679.6|10664.6|10690.6|10675.6|10679.1|10664.1|5
1634558510000|2021-10-18 12:01:50|10670.6|10655.6|10670.6|10655.6|10670.6|10655.6|10670.6|10655.6|8
1634558540000|2021-10-18 12:02:20|10669.3|10654.3|10668.1|10653.1|10669.6|10654.6|10667.1|10652.1|19
1634558550000|2021-10-18 12:02:30|10667.8|10652.8|10667|10652|10667.8|10652.8|10667|10652|0
1634558560000|2021-10-18 12:02:40|10665.3|10650.3|10665.3|10650.3|10665.3|10650.3|10665.3|10650.3|0
1634558570000|2021-10-18 12:02:50|10665.6|10650.6|10664|10649|10665.6|10650.6|10664|10649|2
1634558580000|2021-10-18 12:03:00|10663.8|10648.8|10662.7|10647.7|10664|10649|10662.7|10647.7|10
1634558590000|2021-10-18 12:03:10|10662.5|10647.5|10660|10645|10662.5|10647.5|10660|10645|11
1634558600000|2021-10-18 12:03:20|10661.7|10646.7|10662.5|10647.5|10662.5|10647.5|10661.7|10646.7|28
1634558610000|2021-10-18 12:03:30|10663|10648|10663.6|10648.6|10663.6|10648.6|10663|10648|3
1634558630000|2021-10-18 12:03:50|10663.3|10648.3|10662.1|10647.1|10663.3|10648.3|10662.1|10647.1|3
1634558640000|2021-10-18 12:04:00|10661.8|10646.8|10642.3|10627.3|10661.8|10646.8|10642.3|10627.3|21
1634558650000|2021-10-18 12:04:10|10640.1|10625.1|10642.2|10627.2|10642.2|10627.2|10640.1|10625.1|10
1634558660000|2021-10-18 12:04:20|10644.8|10629.8|10644.7|10629.7|10644.8|10629.8|10644.7|10629.7|7
1634558680000|2021-10-18 12:04:40|10647.3|10632.3|10646.8|10631.8|10647.3|10632.3|10646.8|10631.8|2
1634558690000|2021-10-18 12:04:50|10646.7|10631.7|10642.7|10627.7|10646.7|10631.7|10642.7|10627.7|2
1634558700000|2021-10-18 12:05:00|||||||||2
1634558710000|2021-10-18 12:05:10|10642.5|10627.5|10642.3|10627.3|10642.5|10627.5|10642.3|10627.3|1
1634558720000|2021-10-18 12:05:20|10642|10627|10637.7|10622.7|10642|10627|10637.7|10622.7|11
1634558730000|2021-10-18 12:05:30|10636.3|10621.3|10634.1|10619.1|10636.3|10621.3|10633.8|10618.8|11
1634558740000|2021-10-18 12:05:40|10633.8|10618.8|10633.8|10618.8|10634.3|10619.3|10633.8|10618.8|4
1634558750000|2021-10-18 12:05:50|||||||||1
1634558770000|2021-10-18 12:06:10|10634.5|10619.5|10634.5|10619.5|10634.5|10619.5|10634.5|10619.5|1
1634558790000|2021-10-18 12:06:30|10634.1|10619.1|10634.6|10619.6|10634.6|10619.6|10634.1|10619.1|2
1634558800000|2021-10-18 12:06:40|10635.7|10620.7|10636.3|10621.3|10636.3|10621.3|10635.7|10620.7|2
1634558810000|2021-10-18 12:06:50|10636.7|10621.7|10635.8|10620.8|10636.8|10621.8|10635.8|10620.8|5
1634558830000|2021-10-18 12:07:10|||||||||1
1634558860000|2021-10-18 12:07:40|10636.2|10621.2|10635.8|10620.8|10636.2|10621.2|10635.8|10620.8|1
1634558870000|2021-10-18 12:07:50|10635.5|10620.5|10635.5|10620.5|10635.5|10620.5|10635.5|10620.5|1
1634558880000|2021-10-18 12:08:00|10644.9|10629.9|10644.6|10629.6|10644.9|10629.9|10644.6|10629.6|21
1634558890000|2021-10-18 12:08:10|10645|10630|10645|10630|10645|10630|10645|10630|0
1634558900000|2021-10-18 12:08:20|10645.1|10630.1|10645.5|10630.5|10645.5|10630.5|10645.1|10630.1|1
1634558910000|2021-10-18 12:08:30|10645|10630|10645|10630|10645|10630|10645|10630|2
1634558920000|2021-10-18 12:08:40|10645.3|10630.3|10645.3|10630.3|10645.6|10630.6|10645.3|10630.3|2
1634558930000|2021-10-18 12:08:50|10645.8|10630.8|10646.1|10631.1|10646.1|10631.1|10645.8|10630.8|1
1634558940000|2021-10-18 12:09:00|10646.3|10631.3|10646.1|10631.1|10646.3|10631.3|10646.1|10631.1|5
1634558950000|2021-10-18 12:09:10|10645.8|10630.8|10645.8|10630.8|10645.8|10630.8|10645.8|10630.8|0
1634558980000|2021-10-18 12:09:40|10645.5|10630.5|10645.1|10630.1|10645.5|10630.5|10645.1|10630.1|1
1634559000000|2021-10-18 12:10:00|10644.8|10629.8|10644.1|10629.1|10644.8|10629.8|10644.1|10629.1|1
1634559010000|2021-10-18 12:10:10|10644.3|10629.3|10644.3|10629.3|10644.3|10629.3|10644.3|10629.3|1
1634559020000|2021-10-18 12:10:20|10645.4|10630.4|10645.4|10630.4|10645.4|10630.4|10645.4|10630.4|0
1634559040000|2021-10-18 12:10:40|10644.4|10629.4|10641.4|10626.4|10644.4|10629.4|10641.4|10626.4|2
1634559050000|2021-10-18 12:10:50|10637.9|10622.9|10635.8|10620.8|10638.1|10623.1|10635.6|10620.6|2
1634559060000|2021-10-18 12:11:00|10635.6|10620.6|10635.3|10620.3|10635.6|10620.6|10635.3|10620.3|0
1634559070000|2021-10-18 12:11:10|10634.1|10619.1|10634.1|10619.1|10634.1|10619.1|10634.1|10619.1|0
1634559110000|2021-10-18 12:11:50|10633.8|10618.8|10633.8|10618.8|10633.8|10618.8|10633.8|10618.8|1
1634559120000|2021-10-18 12:12:00|10633.4|10618.4|10634.6|10619.6|10634.6|10619.6|10633.4|10618.4|2
1634559130000|2021-10-18 12:12:10|10639.3|10624.3|10639.3|10624.3|10639.3|10624.3|10639.3|10624.3|0
1634559170000|2021-10-18 12:12:50|10639.1|10624.1|10639.1|10624.1|10639.1|10624.1|10639.1|10624.1|1
1634559180000|2021-10-18 12:13:00|10639.3|10624.3|10640.6|10625.6|10640.6|10625.6|10639.1|10624.1|0
1634559190000|2021-10-18 12:13:10|10639.1|10624.1|10639.8|10624.8|10639.8|10624.8|10639.1|10624.1|0
1634559210000|2021-10-18 12:13:30|10641.1|10626.1|10641.1|10626.1|10641.1|10626.1|10641.1|10626.1|0
1634559230000|2021-10-18 12:13:50|10641.6|10626.6|10641.6|10626.6|10641.6|10626.6|10641.6|10626.6|1
1634559240000|2021-10-18 12:14:00|10642.1|10627.1|10645.4|10630.4|10645.4|10630.4|10642.1|10627.1|7
1634559250000|2021-10-18 12:14:10|10645.8|10630.8|10645.8|10630.8|10645.8|10630.8|10645.8|10630.8|0
1634559260000|2021-10-18 12:14:20|10645.6|10630.6|10645.9|10630.9|10645.9|10630.9|10645.6|10630.6|0
1634559270000|2021-10-18 12:14:30|10645.4|10630.4|10642.9|10627.9|10645.8|10630.8|10642.9|10627.9|4
1634559290000|2021-10-18 12:14:50|10640.4|10625.4|10640.4|10625.4|10640.4|10625.4|10640.4|10625.4|1
1634559310000|2021-10-18 12:15:10|10640.6|10625.6|10641.4|10626.4|10641.4|10626.4|10640.6|10625.6|0
1634559320000|2021-10-18 12:15:20|10641.9|10626.9|10643.1|10628.1|10643.1|10628.1|10641.6|10626.6|0
1634559340000|2021-10-18 12:15:40|10643.3|10628.3|10640.3|10625.3|10643.6|10628.6|10640.3|10625.3|8
1634559350000|2021-10-18 12:15:50|10639.3|10624.3|10638.3|10623.3|10639.3|10624.3|10638.3|10623.3|3
1634559360000|2021-10-18 12:16:00|10637.5|10622.5|10633.3|10618.3|10637.5|10622.5|10633.3|10618.3|6
1634559380000|2021-10-18 12:16:20|||||||||1
1634559390000|2021-10-18 12:16:30|10632.6|10617.6|10631.7|10616.7|10632.6|10617.6|10631.3|10616.3|2
1634559400000|2021-10-18 12:16:40|10636|10621|10636|10621|10636|10621|10636|10621|3
1634559410000|2021-10-18 12:16:50|||||||||1
1634559420000|2021-10-18 12:17:00|||||||||1
1634559430000|2021-10-18 12:17:10|10639|10624|10639|10624|10639|10624|10639|10624|3
1634559460000|2021-10-18 12:17:40|10640.5|10625.5|10640.5|10625.5|10640.5|10625.5|10640.5|10625.5|0
1634559470000|2021-10-18 12:17:50|||||||||1
1634559480000|2021-10-18 12:18:00|10642.5|10627.5|10642.5|10627.5|10642.5|10627.5|10642.5|10627.5|0
1634559520000|2021-10-18 12:18:40|10642.8|10627.8|10642.8|10627.8|10642.8|10627.8|10642.8|10627.8|1
1634559530000|2021-10-18 12:18:50|10641.7|10626.7|10639.3|10624.3|10641.7|10626.7|10639.3|10624.3|2
1634559540000|2021-10-18 12:19:00|10639.1|10624.1|10636.5|10621.5|10639.1|10624.1|10636.5|10621.5|0
1634559560000|2021-10-18 12:19:20|10636|10621|10636|10621|10636|10621|10636|10621|0
1634559570000|2021-10-18 12:19:30|10635.5|10620.5|10635.5|10620.5|10635.5|10620.5|10635.5|10620.5|0
1634559580000|2021-10-18 12:19:40|10635|10620|10635|10620|10635|10620|10635|10620|0
1634559590000|2021-10-18 12:19:50|10638.5|10623.5|10640|10625|10640.1|10625.1|10638.5|10623.5|3
1634559620000|2021-10-18 12:20:20|10643.3|10628.3|10643.8|10628.8|10643.8|10628.8|10643.3|10628.3|1
1634559630000|2021-10-18 12:20:30|10644.4|10629.4|10643.3|10628.3|10644.4|10629.4|10643.3|10628.3|0
1634559650000|2021-10-18 12:20:50|10643.8|10628.8|10645.4|10630.4|10645.4|10630.4|10643.8|10628.8|0
1634559660000|2021-10-18 12:21:00|10646.4|10631.4|10647.4|10632.4|10647.4|10632.4|10646.4|10631.4|1
1634559680000|2021-10-18 12:21:20|10647.6|10632.6|10648.4|10633.4|10648.4|10633.4|10647.6|10632.6|0
1634559690000|2021-10-18 12:21:30|10648.3|10633.3|10648.3|10633.3|10648.3|10633.3|10647.9|10632.9|0
1634559700000|2021-10-18 12:21:40|10648.9|10633.9|10648.9|10633.9|10648.9|10633.9|10648.9|10633.9|0
1634559710000|2021-10-18 12:21:50|10647.9|10632.9|10649.4|10634.4|10649.4|10634.4|10647.9|10632.9|0
1634559720000|2021-10-18 12:22:00|10647.9|10632.9|10650.8|10635.8|10650.8|10635.8|10647.6|10632.6|5
1634559740000|2021-10-18 12:22:20|10650.9|10635.9|10679.1|10664.1|10680.7|10664.9|10650.9|10635.9|7
1634559750000|2021-10-18 12:22:30|10677.4|10662.4|10673.6|10658.6|10677.6|10662.6|10673.6|10658.6|2
1634559760000|2021-10-18 12:22:40|10672.6|10657.6|10669.6|10654.6|10672.6|10657.6|10669.6|10654.6|0
1634559770000|2021-10-18 12:22:50|10663.9|10648.9|10662.6|10647.6|10663.9|10648.9|10661.1|10646.1|2
1634559790000|2021-10-18 12:23:10|10662.4|10647.4|10662.1|10647.1|10662.4|10647.4|10662.1|10647.1|0
1634559810000|2021-10-18 12:23:30|10662.3|10647.3|10663.1|10648.1|10663.1|10648.1|10662.3|10647.3|1
1634559820000|2021-10-18 12:23:40|10663.4|10648.4|10663.4|10648.4|10663.4|10648.4|10663.4|10648.4|0
1634559830000|2021-10-18 12:23:50|10662.8|10647.8|10655.4|10640.4|10662.8|10647.8|10655.4|10640.4|0
1634559840000|2021-10-18 12:24:00|10660.1|10645.1|10667.8|10652.8|10667.8|10652.8|10660.1|10645.1|3
1634559850000|2021-10-18 12:24:10|10668.4|10653.4|10669.4|10654.4|10669.4|10654.4|10668.4|10653.4|0
1634559860000|2021-10-18 12:24:20|10668.4|10653.4|10666.9|10651.9|10668.4|10653.4|10666.4|10651.4|2
1634559870000|2021-10-18 12:24:30|10666.4|10651.4|10668.9|10653.9|10669.4|10654.4|10666.4|10651.4|8
1634559880000|2021-10-18 12:24:40|10669.1|10654.1|10669.4|10654.4|10669.4|10654.4|10669.1|10654.1|1
1634559910000|2021-10-18 12:25:10|10668.9|10653.9|10669.4|10654.4|10669.4|10654.4|10668.9|10653.9|0
1634559920000|2021-10-18 12:25:20|10668.9|10653.9|10668.4|10653.4|10668.9|10653.9|10668.4|10653.4|1
1634559930000|2021-10-18 12:25:30|10668.1|10653.1|10666.4|10651.4|10668.1|10653.1|10666.4|10651.4|0
1634559940000|2021-10-18 12:25:40|10667.4|10652.4|10667.4|10652.4|10667.4|10652.4|10667.4|10652.4|2
1634559950000|2021-10-18 12:25:50|10665.9|10650.9|10665.9|10650.9|10665.9|10650.9|10665.9|10650.9|1
1634559960000|2021-10-18 12:26:00|10665|10650|10665|10650|10665|10650|10665|10650|0
1634559970000|2021-10-18 12:26:10|10662.9|10647.9|10663.4|10648.4|10663.4|10648.4|10662.4|10647.4|2
1634559980000|2021-10-18 12:26:20|||||||||1
1634559990000|2021-10-18 12:26:30|10668.9|10653.9|10666.9|10651.9|10668.9|10653.9|10666.9|10651.9|1
1634560000000|2021-10-18 12:26:40|10667.4|10652.4|10667.9|10652.9|10667.9|10652.9|10667.4|10652.4|0
1634560010000|2021-10-18 12:26:50|10667.4|10652.4|10667.4|10652.4|10667.4|10652.4|10667.4|10652.4|1
1634560020000|2021-10-18 12:27:00|10666.4|10651.4|10668|10653|10668|10653|10666.4|10651.4|2
1634560030000|2021-10-18 12:27:10|10667.6|10652.6|10667.6|10652.6|10667.6|10652.6|10667.6|10652.6|0
1634560050000|2021-10-18 12:27:30|10667.3|10652.3|10663.3|10648.3|10667.3|10652.3|10663.3|10648.3|1
1634560060000|2021-10-18 12:27:40|10663.6|10648.6|10662.6|10647.6|10664.3|10649.3|10662.6|10647.6|1
1634560070000|2021-10-18 12:27:50|10658.3|10643.3|10662.6|10647.6|10663.6|10648.6|10658.3|10643.3|2
1634560080000|2021-10-18 12:28:00|10662.8|10647.8|10664.1|10649.1|10664.1|10649.1|10662.8|10647.8|1
1634560100000|2021-10-18 12:28:20|10663.3|10648.3|10662.1|10647.1|10663.3|10648.3|10662.1|10647.1|1
1634560110000|2021-10-18 12:28:30|10661.1|10646.1|10659.1|10644.1|10661.1|10646.1|10659.1|10644.1|1
1634560120000|2021-10-18 12:28:40|10659.6|10644.6|10659.6|10644.6|10659.6|10644.6|10659.6|10644.6|1
1634560130000|2021-10-18 12:28:50|10659.3|10644.3|10659.3|10644.3|10659.3|10644.3|10659.3|10644.3|1
1634560140000|2021-10-18 12:29:00|10659.6|10644.6|10663.6|10648.6|10663.6|10648.6|10659.6|10644.6|6
1634560170000|2021-10-18 12:29:30|||||||||1
1634560190000|2021-10-18 12:29:50|10663|10648|10661.3|10646.3|10663|10648|10661.3|10646.3|1
1634560200000|2021-10-18 12:30:00|10660.6|10645.6|10662.1|10647.1|10662.1|10647.1|10660.6|10645.6|0
1634560210000|2021-10-18 12:30:10|10661.1|10646.1|10658.6|10643.6|10661.1|10646.1|10658.6|10643.6|7
1634560220000|2021-10-18 12:30:20|10654.6|10639.6|10647.6|10632.6|10654.6|10639.6|10647.6|10632.6|11
1634560230000|2021-10-18 12:30:30|10647.3|10632.3|10648.7|10633.7|10648.7|10633.7|10645.1|10630.1|2
1634560240000|2021-10-18 12:30:40|10656.1|10641.1|10659.8|10644.8|10662.6|10647.6|10656.1|10641.1|2
1634560250000|2021-10-18 12:30:50|10659.9|10644.9|10660.3|10645.3|10660.3|10645.3|10659.9|10644.9|0
1634560260000|2021-10-18 12:31:00|10659.8|10644.8|10658.3|10643.3|10659.9|10644.9|10658.3|10643.3|0
1634560270000|2021-10-18 12:31:10|10660|10645|10660.8|10645.8|10661.8|10646.8|10660|10645|3
1634560280000|2021-10-18 12:31:20|10661.8|10646.8|10660.8|10645.8|10661.8|10646.8|10660.8|10645.8|0
1634560290000|2021-10-18 12:31:30|10661.1|10646.1|10660.8|10645.8|10661.8|10646.8|10660.8|10645.8|0
1634560300000|2021-10-18 12:31:40|10661.1|10646.1|10660.8|10645.8|10661.8|10646.8|10660.8|10645.8|1
1634560310000|2021-10-18 12:31:50|10659.8|10644.8|10659.8|10644.8|10659.8|10644.8|10659.8|10644.8|2
1634560320000|2021-10-18 12:32:00|10657.4|10642.4|10656.3|10641.3|10657.4|10642.4|10656.3|10641.3|1
1634560330000|2021-10-18 12:32:10|10655.8|10640.8|10653.4|10638.4|10655.8|10640.8|10649.6|10634.6|3
1634560350000|2021-10-18 12:32:30|10654.9|10639.9|10657.7|10642.7|10657.7|10642.7|10654.9|10639.9|2
1634560360000|2021-10-18 12:32:40|10660.3|10645.3|10668.8|10653.8|10673.6|10655.1|10660.3|10642.1|8
1634560370000|2021-10-18 12:32:50|10669.3|10654.3|10665.5|10650.5|10669.3|10654.3|10665.5|10650.5|5
1634560380000|2021-10-18 12:33:00|10664.8|10649.8|10664.8|10649.8|10664.8|10649.8|10664.8|10649.8|0
1634560390000|2021-10-18 12:33:10|10664.9|10649.9|10665.3|10650.3|10665.3|10650.3|10664.9|10649.9|0
1634560420000|2021-10-18 12:33:40|10667.8|10652.8|10667|10652|10667.8|10652.8|10667|10652|3
1634560440000|2021-10-18 12:34:00|10665.3|10650.3|10671.4|10656.4|10671.4|10656.4|10665.3|10650.3|4
1634560450000|2021-10-18 12:34:10|10671.9|10656.9|10673.4|10658.4|10673.4|10658.4|10671.9|10656.9|0
1634560490000|2021-10-18 12:34:50|10673.1|10658.1|10672.9|10657.9|10673.1|10658.1|10672.9|10657.9|5
1634560500000|2021-10-18 12:35:00|10672.3|10657.3|10667.3|10652.3|10672.3|10657.3|10667.3|10652.3|2
1634560510000|2021-10-18 12:35:10|10666.9|10651.9|10666.9|10651.9|10666.9|10651.9|10666.9|10651.9|0
1634560520000|2021-10-18 12:35:20|||||||||1
1634560550000|2021-10-18 12:35:50|10664.4|10649.4|10664.3|10649.3|10664.4|10649.4|10664.3|10649.3|1
1634560560000|2021-10-18 12:36:00|10663.4|10648.4|10663.1|10648.1|10663.4|10648.4|10663.1|10648.1|0
1634560590000|2021-10-18 12:36:30|10662.6|10647.6|10662.6|10647.6|10662.6|10647.6|10662.6|10647.6|0
1634560610000|2021-10-18 12:36:50|10662.4|10647.4|10662.4|10647.4|10662.4|10647.4|10662.4|10647.4|1
1634560620000|2021-10-18 12:37:00|10662.1|10647.1|10662.1|10647.1|10662.1|10647.1|10662.1|10647.1|0
1634560630000|2021-10-18 12:37:10|10658.3|10643.3|10658.3|10643.3|10658.3|10643.3|10658.3|10643.3|2
1634560640000|2021-10-18 12:37:20|10657.4|10642.4|10655.6|10640.6|10657.6|10642.6|10655.6|10640.6|0
1634560650000|2021-10-18 12:37:30|10655.3|10640.3|10655.9|10640.9|10655.9|10640.9|10655.1|10640.1|3
1634560660000|2021-10-18 12:37:40|10657.6|10642.6|10657.6|10642.6|10657.6|10642.6|10657.6|10642.6|0
1634560670000|2021-10-18 12:37:50|10656.9|10641.9|10656.6|10641.6|10656.9|10641.9|10656.6|10641.6|1
1634560680000|2021-10-18 12:38:00|10653.6|10638.6|10653.6|10638.6|10653.6|10638.6|10653.6|10638.6|1
1634560690000|2021-10-18 12:38:10|10654.1|10639.1|10655.6|10640.6|10655.6|10640.6|10654.1|10639.1|0
1634560700000|2021-10-18 12:38:20|||||||||1
1634560720000|2021-10-18 12:38:40|||||||||1
1634560730000|2021-10-18 12:38:50|10655.3|10640.3|10663.8|10648.8|10666.1|10651.1|10655.3|10640.3|2
1634560740000|2021-10-18 12:39:00|10665.1|10650.1|10666.8|10651.8|10666.8|10651.8|10665.1|10650.1|6
1634560750000|2021-10-18 12:39:10|10665.8|10650.8|10665.8|10650.8|10665.8|10650.8|10665.8|10650.8|0
1634560790000|2021-10-18 12:39:50|10665.4|10650.4|10665.1|10650.1|10665.9|10650.9|10664.9|10649.9|2
1634560800000|2021-10-18 12:40:00|10665.4|10650.4|10665.4|10650.4|10665.4|10650.4|10665.4|10650.4|0
1634560810000|2021-10-18 12:40:10|10666.1|10651.1|10666.1|10651.1|10666.1|10651.1|10666.1|10651.1|1
1634560820000|2021-10-18 12:40:20|10664.9|10649.9|10664.6|10649.6|10665.1|10650.1|10664.6|10649.6|0
1634560830000|2021-10-18 12:40:30|10664.1|10649.1|10664.1|10649.1|10664.1|10649.1|10664.1|10649.1|0
1634560860000|2021-10-18 12:41:00|10662.4|10647.4|10661.1|10646.1|10662.4|10647.4|10659.6|10644.6|2
1634560870000|2021-10-18 12:41:10|10660.1|10645.1|10662.6|10647.6|10662.6|10647.6|10660.1|10645.1|3
1634560880000|2021-10-18 12:41:20|10663.8|10648.8|10663.8|10648.8|10663.8|10648.8|10663.8|10648.8|0
1634560890000|2021-10-18 12:41:30|10662.1|10647.1|10664.9|10649.9|10664.9|10649.9|10662.1|10647.1|1
1634560900000|2021-10-18 12:41:40|10665.8|10650.8|10671.3|10656.3|10671.3|10656.3|10665.8|10650.8|1
1634560910000|2021-10-18 12:41:50|10671.1|10656.1|10670.9|10655.9|10671.1|10656.1|10670.8|10655.8|0
1634560920000|2021-10-18 12:42:00|10671.3|10656.3|10671.3|10656.3|10671.3|10656.3|10671.3|10656.3|0
1634560930000|2021-10-18 12:42:10|10672.4|10657.4|10674.8|10659.8|10674.8|10659.8|10672.4|10657.4|0
1634560950000|2021-10-18 12:42:30|10676.3|10661.3|10679.8|10664.8|10679.8|10664.8|10675.3|10660.3|5
1634560960000|2021-10-18 12:42:40|10678.8|10663.8|10680.1|10665.1|10680.3|10665.3|10678.8|10663.8|2
1634560980000|2021-10-18 12:43:00|10679.8|10664.8|10679.8|10664.8|10679.8|10664.8|10679.8|10664.8|0
1634560990000|2021-10-18 12:43:10|||||||||1
1634561000000|2021-10-18 12:43:20|10677.7|10662.7|10674.6|10659.6|10677.7|10662.7|10674.6|10659.6|3
1634561020000|2021-10-18 12:43:40|10676.6|10661.6|10676.6|10661.6|10676.6|10661.6|10676.6|10661.6|1
1634561030000|2021-10-18 12:43:50|10676.9|10661.9|10676.3|10661.3|10677.3|10662.3|10676.3|10661.3|1
1634561040000|2021-10-18 12:44:00|10675.3|10660.3|10675.3|10660.3|10675.3|10660.3|10675.3|10660.3|0
1634561070000|2021-10-18 12:44:30|10673.6|10658.6|10671.1|10656.1|10673.6|10658.6|10671.1|10656.1|2
1634561080000|2021-10-18 12:44:40|10670.3|10655.3|10669.4|10654.4|10670.3|10655.3|10669.4|10654.4|0
1634561090000|2021-10-18 12:44:50|10668.5|10653.5|10666.1|10651.1|10668.5|10653.5|10666.1|10651.1|3
1634561100000|2021-10-18 12:45:00|10666.3|10651.3|10666.3|10651.3|10666.3|10651.3|10666.3|10651.3|0
1634561110000|2021-10-18 12:45:10|10666.6|10651.6|10666.6|10651.6|10666.6|10651.6|10666.6|10651.6|0
1634561150000|2021-10-18 12:45:50|10666.1|10651.1|10666.1|10651.1|10666.1|10651.1|10666.1|10651.1|1
1634561160000|2021-10-18 12:46:00|10665.8|10650.8|10663.6|10648.6|10665.8|10650.8|10663.6|10648.6|1
1634561170000|2021-10-18 12:46:10|10663.3|10648.3|10661.4|10646.4|10663.3|10648.3|10661.4|10646.4|2
1634561180000|2021-10-18 12:46:20|10660.4|10645.4|10661.1|10646.1|10661.6|10646.6|10660.4|10645.4|1
1634561190000|2021-10-18 12:46:30|10660.6|10645.6|10660.6|10645.6|10661.1|10646.1|10660.6|10645.6|2
1634561200000|2021-10-18 12:46:40|10653.8|10638.8|10650.6|10635.6|10653.8|10638.8|10650.6|10635.6|2
1634561210000|2021-10-18 12:46:50|10647.9|10632.9|10646.1|10631.1|10647.9|10632.9|10646.1|10631.1|3
1634561220000|2021-10-18 12:47:00|10643.1|10628.1|10644.6|10629.6|10644.6|10629.6|10643.1|10628.1|1
1634561230000|2021-10-18 12:47:10|10644.1|10629.1|10644.1|10629.1|10644.1|10629.1|10644.1|10629.1|0
1634561240000|2021-10-18 12:47:20|10643.6|10628.6|10652.7|10637.7|10652.7|10637.7|10643.6|10628.6|23
1634561250000|2021-10-18 12:47:30|10655.1|10640.1|10655.1|10640.1|10655.1|10640.1|10655.1|10640.1|0
1634561270000|2021-10-18 12:47:50|10653.1|10638.1|10653.1|10638.1|10653.1|10638.1|10653.1|10638.1|4
1634561300000|2021-10-18 12:48:20|10651.3|10636.3|10646.8|10631.8|10651.3|10636.3|10646.8|10631.8|0
1634561310000|2021-10-18 12:48:30|10636.6|10621.6|10636.6|10621.6|10636.6|10621.6|10636.6|10621.6|22
1634561320000|2021-10-18 12:48:40|10635.6|10620.6|10632.6|10617.6|10635.6|10620.6|10632.6|10617.6|16
1634561330000|2021-10-18 12:48:50|10632.1|10617.1|10626.6|10611.6|10632.1|10617.1|10626.6|10611.6|1
1634561340000|2021-10-18 12:49:00|10626.8|10611.8|10625.3|10610.3|10626.8|10611.8|10625.1|10610.1|1
1634561370000|2021-10-18 12:49:30|||||||||1
1634561390000|2021-10-18 12:49:50|10627.3|10612.3|10626.8|10611.8|10627.3|10612.3|10626.8|10611.8|4
1634561400000|2021-10-18 12:50:00|10626.5|10611.5|10626.8|10611.8|10626.8|10611.8|10626.5|10611.5|1
1634561420000|2021-10-18 12:50:20|10628|10613|10628|10613|10628|10613|10628|10613|0
1634561430000|2021-10-18 12:50:30|10627.6|10612.6|10627.8|10612.8|10627.8|10612.8|10627.6|10612.6|2
1634561440000|2021-10-18 12:50:40|10629.1|10614.1|10629.1|10614.1|10629.1|10614.1|10629.1|10614.1|0
1634561450000|2021-10-18 12:50:50|||||||||1
1634561460000|2021-10-18 12:51:00|10628.6|10613.6|10628.1|10613.1|10628.6|10613.6|10627.6|10612.6|0
1634561470000|2021-10-18 12:51:10|10627.6|10612.6|10628.1|10613.1|10628.1|10613.1|10627.6|10612.6|1
1634561500000|2021-10-18 12:51:40|10627.8|10612.8|10627.8|10612.8|10627.8|10612.8|10627.8|10612.8|0
1634561530000|2021-10-18 12:52:10|10626.6|10611.6|10626.6|10611.6|10626.6|10611.6|10626.6|10611.6|2
1634561540000|2021-10-18 12:52:20|||||||||1
1634561560000|2021-10-18 12:52:40|10626.4|10611.4|10626.4|10611.4|10626.4|10611.4|10626.3|10611.3|0
1634561570000|2021-10-18 12:52:50|10626.6|10611.6|10626.6|10611.6|10626.6|10611.6|10625.9|10610.9|0
1634561580000|2021-10-18 12:53:00|10626.4|10611.4|10628.6|10613.6|10628.6|10613.6|10626.3|10611.3|3
1634561590000|2021-10-18 12:53:10|10629.1|10614.1|10634.3|10619.3|10634.3|10619.3|10629.1|10614.1|7
1634561610000|2021-10-18 12:53:30|10633.9|10618.9|10634.3|10619.3|10634.3|10619.3|10633.9|10618.9|2
1634561620000|2021-10-18 12:53:40|10634.9|10619.9|10633.4|10618.4|10634.9|10619.9|10633.4|10618.4|8
1634561640000|2021-10-18 12:54:00|10634.1|10619.1|10635.9|10620.9|10635.9|10620.9|10634.1|10619.1|5
1634561660000|2021-10-18 12:54:20|10640.4|10625.4|10640.4|10625.4|10640.4|10625.4|10640.4|10625.4|4
1634561680000|2021-10-18 12:54:40|10647.6|10632.6|10647.6|10632.6|10647.6|10632.6|10647.6|10632.6|0
1634561750000|2021-10-18 12:55:50|10646.2|10631.2|10645.6|10630.6|10646.2|10631.2|10645.6|10630.6|1
1634561780000|2021-10-18 12:56:20|10644.6|10629.6|10644.6|10629.6|10644.6|10629.6|10644.6|10629.6|1
1634561840000|2021-10-18 12:57:20|10644.9|10629.9|10645.6|10630.6|10645.6|10630.6|10644.9|10629.9|0
1634561880000|2021-10-18 12:58:00|10646.1|10631.1|10645.6|10630.6|10646.6|10631.6|10645.6|10630.6|2
1634561900000|2021-10-18 12:58:20|10639.4|10624.4|10639.4|10624.4|10639.4|10624.4|10639.4|10624.4|1
1634561910000|2021-10-18 12:58:30|10639.3|10624.3|10635.1|10620.1|10639.4|10624.4|10635.1|10620.1|1
1634561920000|2021-10-18 12:58:40|10634.4|10619.4|10631.7|10616.7|10634.4|10619.4|10629.2|10614.2|5
1634561930000|2021-10-18 12:58:50|10632.7|10617.7|10632.7|10617.7|10632.7|10617.7|10632.7|10617.7|0
1634561940000|2021-10-18 12:59:00|10634.1|10619.1|10635.1|10620.1|10636.6|10621.6|10634.1|10619.1|4
1634561970000|2021-10-18 12:59:30|10636.5|10621.5|10639.6|10624.6|10639.6|10624.6|10636.5|10621.5|3
1634562000000|2021-10-18 13:00:00|10639.3|10624.3|10638.6|10623.6|10639.3|10624.3|10638.6|10623.6|0
1634562010000|2021-10-18 13:00:10|10633.2|10618.2|10637.1|10622.1|10637.1|10622.1|10626.1|10611.1|7
1634562020000|2021-10-18 13:00:20|10637.2|10622.2|10644.6|10629.6|10644.6|10629.6|10637.2|10622.2|3
1634562030000|2021-10-18 13:00:30|10644.2|10629.2|10648.1|10633.1|10650.1|10635.1|10644.2|10629.2|4
1634562040000|2021-10-18 13:00:40|10644.6|10629.6|10644.6|10629.6|10644.6|10629.6|10644.6|10629.6|4
1634562050000|2021-10-18 13:00:50|10649.6|10634.6|10649.6|10634.6|10649.6|10634.6|10649.6|10634.6|4
1634562060000|2021-10-18 13:01:00|10650.6|10635.6|10654.6|10639.6|10655.1|10640.1|10650.6|10635.6|6
1634562070000|2021-10-18 13:01:10|10643.9|10628.9|10646.1|10631.1|10646.1|10631.1|10643.9|10628.9|2
1634562080000|2021-10-18 13:01:20|10648.1|10633.1|10649.7|10634.7|10650.9|10635.9|10648.1|10633.1|2
1634562090000|2021-10-18 13:01:30|10650.1|10635.1|10650.1|10635.1|10650.1|10635.1|10650.1|10635.1|0
1634562100000|2021-10-18 13:01:40|10649.6|10634.6|10649.1|10634.1|10649.6|10634.6|10648.6|10633.6|1
1634562110000|2021-10-18 13:01:50|10654.6|10639.6|10649.4|10634.4|10654.6|10639.6|10649.4|10634.4|3
1634562120000|2021-10-18 13:02:00|10643.9|10628.9|10643.9|10628.9|10643.9|10628.9|10643.9|10628.9|1
1634562130000|2021-10-18 13:02:10|10642.9|10627.9|10639.6|10624.6|10642.9|10627.9|10639.6|10624.6|2
1634562140000|2021-10-18 13:02:20|10638.6|10623.6|10636.3|10621.3|10638.6|10623.6|10632.1|10617.1|4
1634562150000|2021-10-18 13:02:30|10639.1|10624.1|10638.4|10623.4|10639.1|10624.1|10638.4|10623.4|0
1634562180000|2021-10-18 13:03:00|10636.9|10621.9|10634.4|10619.4|10636.9|10621.9|10634.4|10619.4|7
1634562190000|2021-10-18 13:03:10|10633.9|10618.9|10626.8|10611.8|10633.9|10618.9|10626.8|10611.8|4
1634562200000|2021-10-18 13:03:20|10626.4|10611.4|10622.1|10607.1|10626.4|10611.4|10622.1|10607.1|7
1634562210000|2021-10-18 13:03:30|10620.7|10605.7|10622.4|10607.4|10622.4|10607.4|10618.1|10603.1|7
1634562220000|2021-10-18 13:03:40|10624.8|10609.8|10624.8|10609.8|10624.8|10609.8|10624.8|10609.8|0
1634562230000|2021-10-18 13:03:50|10627.6|10612.6|10631.7|10616.7|10636.1|10616.7|10627.6|10611.1|2
1634562240000|2021-10-18 13:04:00|10632.4|10617.4|10631.6|10616.6|10632.4|10617.4|10631.6|10616.6|0
1634562250000|2021-10-18 13:04:10|10630.3|10615.3|10630.3|10615.3|10630.3|10615.3|10630.3|10615.3|0
1634562260000|2021-10-18 13:04:20|10630.1|10615.1|10629.4|10614.4|10630.1|10615.1|10629.4|10614.4|1
1634562270000|2021-10-18 13:04:30|10629.1|10614.1|10629.4|10614.4|10629.4|10614.4|10626.9|10611.9|2
1634562320000|2021-10-18 13:05:20|10630.4|10615.4|10632.3|10617.3|10632.3|10617.3|10630.4|10615.4|2
1634562330000|2021-10-18 13:05:30|10631.9|10616.9|10631.4|10616.4|10631.9|10616.9|10631.4|10616.4|0
1634562350000|2021-10-18 13:05:50|10629.4|10614.4|10620.6|10605.6|10629.4|10614.4|10620.6|10605.6|6
1634562360000|2021-10-18 13:06:00|10618.9|10603.9|10615.6|10600.6|10618.9|10603.9|10615.6|10600.6|4
1634562370000|2021-10-18 13:06:10|10614.9|10599.9|10616.4|10601.4|10616.4|10601.4|10614.6|10599.6|9
1634562380000|2021-10-18 13:06:20|10615.9|10600.9|10615.6|10600.6|10615.9|10600.9|10615.6|10600.6|1
1634562390000|2021-10-18 13:06:30|10616.3|10601.3|10616.3|10601.3|10616.3|10601.3|10616.3|10601.3|0
1634562400000|2021-10-18 13:06:40|10615.8|10600.8|10614.1|10599.1|10615.8|10600.8|10614.1|10599.1|3
1634562410000|2021-10-18 13:06:50|||||||||1
1634562420000|2021-10-18 13:07:00|10613.1|10598.1|10622.6|10607.6|10622.6|10607.6|10609.6|10594.6|56
1634562430000|2021-10-18 13:07:10|10628.1|10613.1|10629.6|10614.6|10631.5|10616.5|10627.6|10612.6|7
1634562440000|2021-10-18 13:07:20|10629.7|10614.7|10630.9|10615.9|10642.9|10624.1|10629.7|10614.7|20
1634562450000|2021-10-18 13:07:30|10631.4|10616.4|10634.9|10619.9|10634.9|10619.9|10631.4|10616.4|1
1634562470000|2021-10-18 13:07:50|10635.9|10620.9|10641.9|10626.9|10643.9|10628.9|10635.9|10620.9|4
1634562480000|2021-10-18 13:08:00|10644.2|10629.2|10649.9|10634.9|10649.9|10634.9|10644.2|10629.2|1
1634562490000|2021-10-18 13:08:10|10650.2|10635.2|10645.1|10630.1|10650.9|10635.9|10644.6|10629.6|14
1634562500000|2021-10-18 13:08:20|10644.6|10629.6|10644.6|10629.6|10645.1|10630.1|10644.6|10629.6|0
1634562510000|2021-10-18 13:08:30|10645.1|10630.1|10645.1|10630.1|10645.1|10630.1|10645.1|10630.1|1
1634562520000|2021-10-18 13:08:40|10644.9|10629.9|10646.1|10631.1|10646.6|10631.6|10644.6|10629.6|0
1634562530000|2021-10-18 13:08:50|10646.2|10631.2|10646.1|10631.1|10646.6|10631.6|10646.1|10631.1|0
1634562540000|2021-10-18 13:09:00|10646.6|10631.6|10650.9|10635.9|10650.9|10635.9|10646.6|10631.6|7
1634562550000|2021-10-18 13:09:10|10649.9|10634.9|10652.1|10637.1|10652.1|10637.1|10649.9|10634.9|0
1634562560000|2021-10-18 13:09:20|10651.9|10636.9|10647.1|10632.1|10651.9|10636.9|10647.1|10632.1|3
1634562590000|2021-10-18 13:09:50|10647.6|10632.6|10660.6|10645.6|10660.6|10645.6|10647.6|10632.6|14
1634562600000|2021-10-18 13:10:00|10658.9|10643.9|10658.2|10643.2|10658.9|10643.9|10658.2|10643.2|3
1634562610000|2021-10-18 13:10:10|10658.6|10643.6|10645.4|10630.4|10660.6|10645.6|10645.4|10630.4|1
1634562620000|2021-10-18 13:10:20|10643.6|10628.6|10643.6|10628.6|10643.6|10628.6|10643.6|10628.6|0
1634562630000|2021-10-18 13:10:30|10643.9|10628.9|10643.9|10628.9|10643.9|10628.9|10643.9|10628.9|1
1634562650000|2021-10-18 13:10:50|10646.7|10631.7|10646.7|10631.7|10646.7|10631.7|10646.7|10631.7|8
1634562660000|2021-10-18 13:11:00|10655.1|10640.1|10655.1|10640.1|10655.1|10640.1|10655.1|10640.1|2
1634562670000|2021-10-18 13:11:10|10654.6|10639.6|10654.4|10639.4|10655.1|10640.1|10653.6|10638.6|1
1634562680000|2021-10-18 13:11:20|10655.4|10640.4|10661.7|10646.7|10661.7|10646.7|10655.4|10640.4|4
1634562690000|2021-10-18 13:11:30|10661.2|10646.2|10662.7|10647.7|10662.7|10647.7|10661.2|10646.2|0
1634562700000|2021-10-18 13:11:40|10661.7|10646.7|10655.7|10640.7|10661.7|10646.7|10655.7|10640.7|6
1634562720000|2021-10-18 13:12:00|10656.1|10641.1|10656.2|10641.2|10656.2|10641.2|10656.1|10641.1|1
1634562740000|2021-10-18 13:12:20|10656.1|10641.1|10656.7|10641.7|10656.7|10641.7|10655.7|10640.7|1
1634562750000|2021-10-18 13:12:30|10656.6|10641.6|10656.2|10641.2|10656.6|10641.6|10656.2|10641.2|0
1634562760000|2021-10-18 13:12:40|10656.7|10641.7|10656.7|10641.7|10656.7|10641.7|10656.7|10641.7|0
1634562770000|2021-10-18 13:12:50|10656.2|10641.2|10656.2|10641.2|10656.2|10641.2|10656.2|10641.2|0
1634562780000|2021-10-18 13:13:00|10655.3|10640.3|10650.2|10635.2|10655.3|10640.3|10650.2|10635.2|1
1634562790000|2021-10-18 13:13:10|10649.7|10634.7|10648.2|10633.2|10649.7|10634.7|10648.2|10633.2|3
1634562800000|2021-10-18 13:13:20|10649.2|10634.2|10650.2|10635.2|10650.2|10635.2|10649.2|10634.2|2
1634562810000|2021-10-18 13:13:30|10651.2|10636.2|10651.2|10636.2|10651.2|10636.2|10651.2|10636.2|0
1634562840000|2021-10-18 13:14:00|10651.7|10636.7|10665.2|10650.2|10665.2|10650.2|10651.7|10636.7|7
1634562850000|2021-10-18 13:14:10|10669.7|10654.7|10666.7|10651.7|10670.2|10655.2|10666.7|10651.7|3
1634562860000|2021-10-18 13:14:20|10666.9|10651.9|10667.6|10652.6|10667.6|10652.6|10666.9|10651.9|0
1634562870000|2021-10-18 13:14:30|10668.2|10653.2|10668.7|10653.7|10669.2|10654.2|10668.2|10653.2|1
1634562880000|2021-10-18 13:14:40|10668.9|10653.9|10673.6|10658.6|10673.6|10658.6|10668.7|10653.7|1
1634562890000|2021-10-18 13:14:50|10674.6|10659.6|10674.6|10659.6|10674.6|10659.6|10674.6|10659.6|5
1634562900000|2021-10-18 13:15:00|10674.9|10659.9|10674.9|10659.9|10674.9|10659.9|10674.9|10659.9|2
1634562910000|2021-10-18 13:15:10|10674.6|10659.6|10665.3|10650.3|10674.6|10659.6|10665.3|10650.3|8
1634562930000|2021-10-18 13:15:30|10662.2|10647.2|10662.2|10647.2|10662.2|10647.2|10662.2|10647.2|0
1634562940000|2021-10-18 13:15:40|10662.1|10647.1|10662.2|10647.2|10662.2|10647.2|10662.1|10647.1|1
1634562960000|2021-10-18 13:16:00|10662.6|10647.6|10669.6|10654.6|10669.6|10654.6|10662.6|10647.6|2
1634562970000|2021-10-18 13:16:10|10670.4|10655.4|10671.7|10656.7|10671.7|10656.7|10670.4|10655.4|0
1634562980000|2021-10-18 13:16:20|10672.1|10657.1|10656.1|10641.1|10672.1|10657.1|10656.1|10641.1|8
1634562990000|2021-10-18 13:16:30|10656.4|10641.4|10656.4|10641.4|10656.4|10641.4|10656.4|10641.4|0
1634563000000|2021-10-18 13:16:40|10657.7|10642.7|10657.7|10642.7|10657.7|10642.7|10657.7|10642.7|0
1634563010000|2021-10-18 13:16:50|10660.6|10645.6|10660.6|10645.6|10660.6|10645.6|10660.6|10645.6|1
1634563020000|2021-10-18 13:17:00|10664.6|10649.6|10669.9|10654.9|10669.9|10654.9|10664.6|10649.6|4
1634563040000|2021-10-18 13:17:20|10670.1|10655.1|10670.1|10655.1|10670.1|10655.1|10670.1|10655.1|0
1634563050000|2021-10-18 13:17:30|10669.7|10654.7|10669.9|10654.9|10670.1|10655.1|10669.7|10654.7|0
1634563060000|2021-10-18 13:17:40|10670.1|10655.1|10669.4|10654.4|10670.1|10655.1|10669.4|10654.4|0
1634563070000|2021-10-18 13:17:50|10669.1|10654.1|10659.7|10644.7|10669.1|10654.1|10659.7|10644.7|23
1634563080000|2021-10-18 13:18:00|10659.4|10644.4|10660.9|10645.9|10660.9|10645.9|10659.2|10644.2|1
1634563110000|2021-10-18 13:18:30|10661.2|10646.2|10661.2|10646.2|10661.2|10646.2|10661.2|10646.2|0
1634563120000|2021-10-18 13:18:40|10660.9|10645.9|10660.9|10645.9|10660.9|10645.9|10660.9|10645.9|0
1634563130000|2021-10-18 13:18:50|10661.9|10646.9|10663.9|10648.9|10663.9|10648.9|10661.9|10646.9|0
1634563140000|2021-10-18 13:19:00|10663.7|10648.7|10659.6|10644.6|10665.1|10648.7|10659.6|10639.9|3
1634563150000|2021-10-18 13:19:10|10658.9|10643.9|10658.9|10643.9|10658.9|10643.9|10658.9|10643.9|0
1634563180000|2021-10-18 13:19:40|10660|10645|10663.4|10648.4|10663.4|10648.4|10660|10645|1
1634563190000|2021-10-18 13:19:50|10663.1|10648.1|10663.1|10648.1|10663.1|10648.1|10663.1|10648.1|1
1634563200000|2021-10-18 13:20:00|||||||||1
1634563220000|2021-10-18 13:20:20|10662.6|10647.6|10662.6|10647.6|10662.6|10647.6|10662.6|10647.6|1
1634563250000|2021-10-18 13:20:50|10663.1|10648.1|10667.1|10652.1|10668.1|10653.1|10663.1|10648.1|0
1634563260000|2021-10-18 13:21:00|10666.6|10651.6|10662.9|10647.9|10666.6|10651.6|10660.4|10645.4|5
1634563270000|2021-10-18 13:21:10|10663.6|10648.6|10665.9|10650.9|10665.9|10650.9|10663.6|10648.6|1
1634563310000|2021-10-18 13:21:50|10664.2|10649.2|10663.6|10648.6|10664.2|10649.2|10663.6|10648.6|1
1634563320000|2021-10-18 13:22:00|10663.2|10648.2|10661.7|10646.7|10663.2|10648.2|10661.7|10646.7|0
1634563330000|2021-10-18 13:22:10|10660.8|10645.8|10655.9|10640.9|10660.8|10645.8|10655.9|10640.9|0
1634563340000|2021-10-18 13:22:20|10655.4|10640.4|10660.4|10645.4|10661.4|10646.4|10653.9|10638.9|1
1634563350000|2021-10-18 13:22:30|10660.7|10645.7|10650.6|10635.6|10661.4|10646.4|10650.6|10635.6|4
1634563360000|2021-10-18 13:22:40|10645.9|10630.9|10647.9|10632.9|10648.4|10633.4|10645.4|10630.4|0
1634563370000|2021-10-18 13:22:50|10649.4|10634.4|10649.4|10634.4|10649.4|10634.4|10649.4|10634.4|1
1634563380000|2021-10-18 13:23:00|10647.9|10632.9|10649.4|10634.4|10649.4|10634.4|10647.9|10632.9|4
1634563390000|2021-10-18 13:23:10|10648.4|10633.4|10647.4|10632.4|10648.4|10633.4|10647.4|10632.4|1
1634563400000|2021-10-18 13:23:20|10650.9|10635.9|10654.7|10639.7|10654.7|10639.7|10650.9|10635.9|1
1634563410000|2021-10-18 13:23:30|||||||||1
1634563420000|2021-10-18 13:23:40|10655.1|10640.1|10654.7|10639.7|10655.1|10640.1|10654.7|10639.7|3
1634563430000|2021-10-18 13:23:50|10654.2|10639.2|10663.9|10648.9|10663.9|10648.9|10654.2|10639.2|2
1634563440000|2021-10-18 13:24:00|10664.1|10649.1|10667.1|10652.1|10667.1|10652.1|10663.9|10648.9|5
1634563450000|2021-10-18 13:24:10|10667.9|10652.9|10668.9|10653.9|10668.9|10653.9|10667.9|10652.9|3
1634563470000|2021-10-18 13:24:30|10670.4|10655.4|10668.9|10653.9|10670.4|10655.4|10668.9|10653.9|2
1634563480000|2021-10-18 13:24:40|10669.1|10654.1|10673.4|10658.4|10673.4|10658.4|10669.1|10654.1|5
1634563490000|2021-10-18 13:24:50|10671.4|10656.4|10669.4|10654.4|10671.4|10656.4|10669.4|10654.4|1
1634563500000|2021-10-18 13:25:00|10668.9|10653.9|10661.4|10646.4|10668.9|10653.9|10661.4|10646.4|3
1634563510000|2021-10-18 13:25:10|10662.8|10647.8|10669.9|10654.9|10670.6|10655.6|10662.8|10647.8|4
1634563520000|2021-10-18 13:25:20|10670.1|10655.1|10672.6|10657.6|10672.9|10657.9|10670.1|10655.1|2
1634563530000|2021-10-18 13:25:30|10671.9|10656.9|10671.9|10656.9|10671.9|10656.9|10671.9|10656.9|0
1634563550000|2021-10-18 13:25:50|10674.3|10659.3|10675.9|10660.9|10675.9|10660.9|10674.3|10659.3|4
1634563560000|2021-10-18 13:26:00|10675.4|10660.4|10668.2|10653.2|10676.7|10661.7|10668.2|10653.2|17
1634563570000|2021-10-18 13:26:10|10668.7|10653.7|10668.7|10653.7|10668.7|10653.7|10668.7|10653.7|0
1634563580000|2021-10-18 13:26:20|10671.2|10656.2|10672.2|10657.2|10672.2|10657.2|10671.2|10656.2|1
1634563590000|2021-10-18 13:26:30|10672.1|10657.1|10670.4|10655.4|10672.1|10657.1|10670.4|10655.4|0
1634563600000|2021-10-18 13:26:40|10671.6|10656.6|10671.9|10656.9|10671.9|10656.9|10671.6|10656.6|5
1634563610000|2021-10-18 13:26:50|10676.1|10661.1|10676.1|10661.1|10676.1|10661.1|10676.1|10661.1|2
1634563620000|2021-10-18 13:27:00|10675.9|10660.9|10676.1|10661.1|10676.1|10661.1|10674.6|10659.6|1
1634563630000|2021-10-18 13:27:10|||||||||1
1634563640000|2021-10-18 13:27:20|10676.2|10661.2|10676.6|10661.6|10676.6|10661.6|10676.2|10661.2|0
1634563650000|2021-10-18 13:27:30|10676.7|10661.7|10676.7|10661.7|10676.7|10661.7|10676.7|10661.7|0
1634563660000|2021-10-18 13:27:40|10677.4|10662.4|10681.9|10666.9|10683.3|10668.3|10676.3|10661.3|4
1634563670000|2021-10-18 13:27:50|10683.6|10668.6|10684.4|10669.4|10684.4|10669.4|10683.6|10668.6|1
1634563680000|2021-10-18 13:28:00|10686.9|10671.9|10682.9|10667.9|10686.9|10671.9|10682.9|10667.9|2
1634563690000|2021-10-18 13:28:10|10683.1|10668.1|10679.3|10664.3|10683.4|10668.4|10679.3|10664.3|1
1634563700000|2021-10-18 13:28:20|10682.1|10667.1|10677.9|10662.9|10682.1|10667.1|10677.3|10662.3|2
1634563730000|2021-10-18 13:28:50|10677.4|10662.4|10677.4|10662.4|10677.4|10662.4|10677.4|10662.4|1
1634563740000|2021-10-18 13:29:00|10678.9|10663.9|10681.1|10666.1|10681.1|10666.1|10678.9|10663.9|2
1634563750000|2021-10-18 13:29:10|10685.9|10670.9|10689.6|10674.6|10689.6|10674.6|10685.9|10670.9|9
1634563760000|2021-10-18 13:29:20|10690.3|10675.3|10689.5|10674.5|10690.3|10675.3|10689.5|10674.5|0
1634563770000|2021-10-18 13:29:30|10689.6|10674.6|10695.1|10680.1|10696|10681|10689.6|10674.6|3
1634563780000|2021-10-18 13:29:40|10696.5|10681.5|10695.6|10680.6|10697|10682|10695|10680|2
1634563800000|2021-10-18 13:30:00|10696|10681|10694.5|10679.5|10698.6|10683.6|10694.5|10679.5|16
1634563810000|2021-10-18 13:30:10|10694.1|10679.1|10694|10679|10696.5|10681.5|10693.1|10678.1|11
1634563820000|2021-10-18 13:30:20|10696|10681|10696|10681|10696|10681|10696|10681|0
1634563830000|2021-10-18 13:30:30|10695.5|10680.5|10688|10673|10695.5|10680.5|10688|10673|9
1634563840000|2021-10-18 13:30:40|10689.1|10674.1|10702.5|10687.5|10704.9|10689.9|10688.5|10673.5|27
1634563860000|2021-10-18 13:31:00|10703.2|10688.2|10704|10689|10704.5|10689.5|10703.2|10688.2|3
1634563870000|2021-10-18 13:31:10|10704.5|10689.5|10703.3|10688.3|10705|10690|10703.3|10688.3|5
1634563880000|2021-10-18 13:31:20|10701.3|10686.3|10699.8|10684.8|10701.3|10686.3|10699.8|10684.8|5
1634563890000|2021-10-18 13:31:30|10699.5|10684.5|10696.8|10681.8|10699.5|10684.5|10695.8|10680.8|1
1634563900000|2021-10-18 13:31:40|10697.3|10682.3|10696.3|10681.3|10697.3|10682.3|10696.3|10681.3|3
1634563910000|2021-10-18 13:31:50|10698.5|10683.5|10689.8|10674.8|10698.5|10683.5|10689.8|10674.8|7
1634563920000|2021-10-18 13:32:00|10687.1|10672.1|10677.8|10662.8|10687.1|10672.1|10677.8|10662.8|9
1634563930000|2021-10-18 13:32:10|10679.2|10664.2|10681.2|10666.2|10682.2|10667.2|10679.2|10664.2|8
1634563940000|2021-10-18 13:32:20|10681.9|10666.9|10679.4|10664.4|10681.9|10666.9|10678.7|10663.7|17
1634563950000|2021-10-18 13:32:30|10678.7|10663.7|10675.8|10660.8|10678.7|10663.7|10675.5|10660.5|0
1634563960000|2021-10-18 13:32:40|10675.7|10660.7|10675.7|10660.7|10675.8|10660.8|10675.7|10660.7|0
1634563970000|2021-10-18 13:32:50|10676.3|10661.3|10675.5|10660.5|10676.3|10661.3|10675.5|10660.5|1
1634563980000|2021-10-18 13:33:00|10675.2|10660.2|10671.2|10656.2|10675.2|10660.2|10671.2|10656.2|3
1634563990000|2021-10-18 13:33:10|10669.8|10654.8|10662|10647|10669.8|10654.8|10662|10647|6
1634564000000|2021-10-18 13:33:20|10660.7|10645.7|10661.5|10646.5|10665|10650|10660.5|10645.5|33
1634564010000|2021-10-18 13:33:30|10661.9|10646.9|10656.7|10641.7|10661.9|10646.9|10651|10636|18
1634564020000|2021-10-18 13:33:40|10657|10642|10655|10640|10657|10642|10655|10640|1
1634564030000|2021-10-18 13:33:50|10654.7|10639.7|10657.7|10642.7|10657.7|10642.7|10654.7|10639.7|6
1634564040000|2021-10-18 13:34:00|10658|10643|10656.5|10641.5|10658.7|10643.7|10655.5|10640.5|12
1634564050000|2021-10-18 13:34:10|10656|10641|10655.5|10640.5|10656|10641|10655.4|10640.4|3
1634564060000|2021-10-18 13:34:20|10654.2|10639.2|10654.3|10639.3|10654.3|10639.3|10654.2|10639.2|1
1634564070000|2021-10-18 13:34:30|10654|10639|10653.8|10638.8|10654.5|10639.5|10653.8|10638.8|2
1634564080000|2021-10-18 13:34:40|10654.3|10639.3|10649.2|10634.2|10654.3|10639.3|10646.2|10631.2|7
1634564090000|2021-10-18 13:34:50|10648.7|10633.7|10645.3|10630.3|10648.7|10633.7|10645.3|10630.3|6
1634564100000|2021-10-18 13:35:00|10645.2|10630.2|10636.3|10621.3|10645.3|10630.3|10635.5|10620.5|8
1634564110000|2021-10-18 13:35:10|10636.9|10621.9|10634.4|10619.4|10636.9|10621.9|10629.5|10614.5|15
1634564120000|2021-10-18 13:35:20|10634.5|10619.5|10634.9|10619.9|10637|10622|10634.5|10619.5|5
1634564130000|2021-10-18 13:35:30|10634.2|10619.2|10630|10615|10634.2|10619.2|10630|10615|4
1634564140000|2021-10-18 13:35:40|10629.5|10614.5|10623|10608|10629.5|10614.5|10622.2|10607.2|11
1634564150000|2021-10-18 13:35:50|10627.2|10612.2|10628.2|10613.2|10628.2|10613.2|10627.2|10612.2|8
1634564160000|2021-10-18 13:36:00|10628|10613|10629.2|10614.2|10629.2|10614.2|10625.9|10610.9|3
1634564170000|2021-10-18 13:36:10|10629.5|10614.5|10629.3|10614.3|10629.5|10614.5|10628.5|10613.5|5
1634564180000|2021-10-18 13:36:20|10629.7|10614.7|10634|10619|10634|10619|10629.7|10614.7|1
1634564190000|2021-10-18 13:36:30|10635.5|10620.5|10635.5|10620.5|10635.5|10620.5|10635.5|10620.5|15
1634564200000|2021-10-18 13:36:40|10635.4|10620.4|10634.5|10619.5|10635.4|10620.4|10634.5|10619.5|0
1634564210000|2021-10-18 13:36:50|10634.8|10619.8|10635.5|10620.5|10635.5|10620.5|10634.8|10619.8|1
1634564220000|2021-10-18 13:37:00|||||||||2
1634564230000|2021-10-18 13:37:10|10635.7|10620.7|10634.4|10619.4|10636|10621|10634.4|10619.4|1
1634564250000|2021-10-18 13:37:30|10634|10619|10629.5|10614.5|10634|10619|10628.5|10613.5|5
1634564270000|2021-10-18 13:37:50|10630.9|10615.9|10631.5|10616.5|10631.5|10616.5|10630.9|10615.9|1
1634564280000|2021-10-18 13:38:00|10638.5|10623.5|10638.7|10623.7|10638.7|10623.7|10638.5|10623.5|25
1634564290000|2021-10-18 13:38:10|10639.7|10624.7|10639.7|10624.7|10639.7|10624.7|10639.4|10624.4|20
1634564300000|2021-10-18 13:38:20|10639.5|10624.5|10633.7|10618.7|10639.5|10624.5|10633.7|10618.7|3
1634564310000|2021-10-18 13:38:30|10634|10619|10628.7|10613.7|10634|10619|10628.7|10613.7|1
1634564320000|2021-10-18 13:38:40|10628.2|10613.2|10628.2|10613.2|10628.2|10613.2|10627.7|10612.7|0
1634564330000|2021-10-18 13:38:50|10628.5|10613.5|10628.7|10613.7|10629.2|10614.2|10628.5|10613.5|0
1634564340000|2021-10-18 13:39:00|10628.3|10613.3|10626.2|10611.2|10629.9|10614.9|10626.2|10611.2|6
1634564350000|2021-10-18 13:39:10|10626|10611|10624.9|10609.9|10626|10611|10624.9|10609.9|2
1634564360000|2021-10-18 13:39:20|10624.2|10609.2|10623.2|10608.2|10624.2|10609.2|10622.5|10607.5|3
1634564370000|2021-10-18 13:39:30|10622.9|10607.9|10622.5|10607.5|10623|10608|10622.5|10607.5|2
1634564390000|2021-10-18 13:39:50|10622.3|10607.3|10622.7|10607.7|10622.7|10607.7|10622.3|10607.3|1
1634564400000|2021-10-18 13:40:00|10620.7|10605.7|10612.5|10597.5|10620.7|10605.7|10606.4|10591.4|41
1634564410000|2021-10-18 13:40:10|10616.5|10601.5|10616.2|10601.2|10616.5|10601.5|10616.2|10601.2|1
1634564420000|2021-10-18 13:40:20|10617.7|10602.7|10613.7|10598.7|10617.7|10602.7|10613.7|10598.7|2
1634564430000|2021-10-18 13:40:30|10611.7|10596.7|10615.7|10600.7|10615.7|10600.7|10610.4|10595.4|12
1634564440000|2021-10-18 13:40:40|10616.7|10601.7|10616.2|10601.2|10620.2|10605.2|10616.2|10601.2|9
1634564450000|2021-10-18 13:40:50|10615.2|10600.2|10615.7|10600.7|10615.7|10600.7|10615.2|10600.2|1
1634564460000|2021-10-18 13:41:00|10615.8|10600.8|10631.5|10616.5|10631.5|10616.5|10615.7|10600.7|25
1634564470000|2021-10-18 13:41:10|10631.2|10616.2|10630.5|10615.5|10631.2|10616.2|10630.5|10615.5|0
1634564480000|2021-10-18 13:41:20|10631.5|10616.5|10632.9|10617.9|10632.9|10617.9|10631.5|10616.5|14
1634564490000|2021-10-18 13:41:30|10633|10618|10631.4|10616.4|10633.4|10618.4|10631|10616|22
1634564500000|2021-10-18 13:41:40|10631|10616|10631|10616|10631|10616|10631|10616|0
1634564510000|2021-10-18 13:41:50|10631.5|10616.5|10631.9|10616.9|10631.9|10616.9|10631.5|10616.5|0
1634564520000|2021-10-18 13:42:00|10632.2|10617.2|10632.2|10617.2|10632.2|10617.2|10632.2|10617.2|0
1634564540000|2021-10-18 13:42:20|||||||||2
1634564550000|2021-10-18 13:42:30|10627.7|10612.7|10628.2|10613.2|10628.2|10613.2|10627.7|10612.7|6
1634564580000|2021-10-18 13:43:00|10624.7|10609.7|10616.2|10601.2|10624.7|10609.7|10616.2|10601.2|0
1634564590000|2021-10-18 13:43:10|10615.7|10600.7|10604.2|10589.2|10615.7|10600.7|10604.2|10589.2|19
1634564600000|2021-10-18 13:43:20|10602.2|10587.2|10591.5|10576.5|10603.9|10588.9|10591.5|10576.5|75
1634564610000|2021-10-18 13:43:30|10593|10578|10587.9|10572.9|10595.9|10580.9|10587.9|10572.9|21
1634564620000|2021-10-18 13:43:40|10587.7|10572.7|10586.9|10571.9|10587.9|10572.9|10586.9|10571.9|0
1634564630000|2021-10-18 13:43:50|10586.2|10571.2|10586.2|10571.2|10586.2|10571.2|10586.2|10571.2|2
1634564640000|2021-10-18 13:44:00|10587.2|10572.2|10591.5|10576.5|10603.7|10587|10587.2|10572.2|21
1634564650000|2021-10-18 13:44:10|10591.9|10576.9|10593.5|10578.5|10599|10584|10590.5|10575.5|17
1634564660000|2021-10-18 13:44:20|10594|10579|10596|10581|10596|10581|10594|10579|13
1634564670000|2021-10-18 13:44:30|10599|10584|10601.5|10586.5|10601.5|10586.5|10596|10581|4
1634564680000|2021-10-18 13:44:40|10602.9|10587.9|10603.7|10588.7|10603.7|10588.7|10602.7|10587.7|1
1634564690000|2021-10-18 13:44:50|10607.4|10592.4|10608.5|10593.5|10608.5|10593.5|10607.4|10592.4|1
1634564700000|2021-10-18 13:45:00|10614.4|10599.4|10609.9|10594.9|10614.4|10599.4|10609.9|10594.9|2
1634564710000|2021-10-18 13:45:10|10610|10595|10610.9|10595.9|10610.9|10595.9|10609.9|10594.9|1
1634564720000|2021-10-18 13:45:20|10610.4|10595.4|10602|10587|10610.4|10595.4|10597|10582|7
1634564730000|2021-10-18 13:45:30|10602.5|10587.5|10603.5|10588.5|10603.8|10588.8|10602.5|10587.5|8
1634564740000|2021-10-18 13:45:40|10602.7|10587.7|10602.7|10587.7|10602.7|10587.7|10602.7|10587.7|1
1634564750000|2021-10-18 13:45:50|10603.3|10588.3|10595.3|10580.3|10603.3|10588.3|10595.3|10580.3|11
1634564760000|2021-10-18 13:46:00|10595.5|10580.5|10595|10580|10595.7|10580.7|10594.8|10579.8|2
1634564770000|2021-10-18 13:46:10|10594.8|10579.8|10594|10579|10594.8|10579.8|10594|10579|0
1634564780000|2021-10-18 13:46:20|10593.8|10578.8|10596.8|10581.8|10598|10583|10593.8|10578.8|2
1634564790000|2021-10-18 13:46:30|10597.5|10582.5|10596.7|10581.7|10597.5|10582.5|10596.7|10581.7|0
1634564800000|2021-10-18 13:46:40|10594.6|10579.6|10591.7|10576.7|10594.6|10579.6|10586.5|10571.5|9
1634564810000|2021-10-18 13:46:50|10594.7|10579.7|10595.2|10580.2|10597.7|10582.7|10593.2|10578.2|2
1634564820000|2021-10-18 13:47:00|10595|10580|10605.2|10590.2|10609|10590.5|10594.7|10576.9|15
1634564830000|2021-10-18 13:47:10|10601.5|10586.5|10598.2|10583.2|10601.5|10586.5|10597.3|10582.3|5
1634564840000|2021-10-18 13:47:20|10597.7|10582.7|10597.3|10582.3|10597.7|10582.7|10597.3|10582.3|0
1634564880000|2021-10-18 13:48:00|10595.9|10580.9|10595.8|10580.8|10597.3|10582.3|10594.8|10579.8|8
1634564890000|2021-10-18 13:48:10|10593.8|10578.8|10593.8|10578.8|10593.8|10578.8|10593.8|10578.8|1
1634564900000|2021-10-18 13:48:20|10593.7|10578.7|10596.7|10581.7|10596.7|10581.7|10593.3|10578.3|1
1634564910000|2021-10-18 13:48:30|10596.3|10581.3|10599.3|10584.3|10599.3|10584.3|10596.3|10581.3|4
1634564920000|2021-10-18 13:48:40|||||||||1
1634564930000|2021-10-18 13:48:50|10602.7|10587.7|10602.7|10587.7|10602.7|10587.7|10602.7|10587.7|3
1634564940000|2021-10-18 13:49:00|10603.2|10588.2|10603.3|10588.3|10603.3|10588.3|10603.2|10588.2|3
1634564950000|2021-10-18 13:49:10|10603.7|10588.7|10611.8|10586.8|10612.2|10588.7|10603.7|10586.8|1
1634564960000|2021-10-18 13:49:20|10606.5|10591.5|10601.1|10586.1|10606.5|10591.5|10601.1|10586.1|15
1634564970000|2021-10-18 13:49:30|10596.6|10581.6|10594.6|10579.6|10596.6|10581.6|10594.3|10579.3|4
1634565000000|2021-10-18 13:50:00|10594.3|10579.3|10597.8|10582.8|10598.1|10583.1|10594.3|10579.3|12
1634565010000|2021-10-18 13:50:10|10597.1|10582.1|10597.1|10582.1|10597.1|10582.1|10597.1|10582.1|0
1634565020000|2021-10-18 13:50:20|10596.7|10581.7|10594.6|10579.6|10596.7|10581.7|10594.6|10579.6|0
1634565040000|2021-10-18 13:50:40|10593|10578|10591.6|10576.6|10593|10578|10591.6|10576.6|1
1634565050000|2021-10-18 13:50:50|10590.6|10575.6|10590.6|10575.6|10590.6|10575.6|10589.6|10574.6|1
1634565060000|2021-10-18 13:51:00|10591.3|10576.3|10598.7|10583.7|10598.7|10583.7|10591.3|10576.3|4
1634565070000|2021-10-18 13:51:10|10599.7|10584.7|10593.5|10578.5|10601.8|10586.8|10593.5|10578.5|12
1634565080000|2021-10-18 13:51:20|10593.2|10578.2|10589.3|10574.3|10593.2|10578.2|10588|10573|17
1634565090000|2021-10-18 13:51:30|10589.2|10574.2|10585.5|10570.5|10589.2|10574.2|10585.5|10570.5|8
1634565100000|2021-10-18 13:51:40|10584.5|10569.5|10583.2|10568.2|10584.5|10569.5|10583.2|10568.2|11
1634565110000|2021-10-18 13:51:50|10582.8|10567.8|10575.8|10560.8|10582.8|10567.8|10575.7|10560.7|3
1634565120000|2021-10-18 13:52:00|10576|10561|10574.3|10559.3|10577.7|10562.7|10573.8|10558.8|5
1634565130000|2021-10-18 13:52:10|10574.7|10559.7|10575|10560|10575.3|10560.3|10574.7|10559.7|1
1634565140000|2021-10-18 13:52:20|10574.8|10559.8|10574.3|10559.3|10574.8|10559.8|10574.3|10559.3|1
1634565150000|2021-10-18 13:52:30|10574|10559|10570.7|10555.7|10574.2|10559.2|10570.7|10555.7|8
1634565160000|2021-10-18 13:52:40|10569.5|10554.5|10570|10555|10570|10555|10568.5|10553.5|16
1634565170000|2021-10-18 13:52:50|10572|10557|10573.5|10558.5|10573.5|10558.5|10572|10557|8
1634565180000|2021-10-18 13:53:00|10573|10558|10576.7|10561.7|10577|10562|10572|10557|4
1634565190000|2021-10-18 13:53:10|10576|10561|10575.3|10560.3|10576|10561|10575.3|10560.3|10
1634565200000|2021-10-18 13:53:20|10574.8|10559.8|10570.8|10555.8|10574.8|10559.8|10570.8|10555.8|10
1634565210000|2021-10-18 13:53:30|10570.3|10555.3|10562.5|10547.5|10570.3|10555.3|10562.5|10547.5|8
1634565220000|2021-10-18 13:53:40|10564.8|10549.8|10566.5|10551.5|10571|10556|10563.3|10548.3|9
1634565230000|2021-10-18 13:53:50|10565.5|10550.5|10572|10557|10574.5|10559.5|10565|10550|12
1634565240000|2021-10-18 13:54:00|10571.5|10556.5|10579.5|10564.5|10580|10565|10571.5|10556.5|11
1634565250000|2021-10-18 13:54:10|10579.2|10564.2|10574|10559|10579.5|10564.5|10572.5|10557.5|10
1634565260000|2021-10-18 13:54:20|10579.1|10564.1|10583.3|10568.3|10584|10569|10579.1|10564.1|1
1634565270000|2021-10-18 13:54:30|10582|10567|10576.5|10561.5|10582|10567|10576.5|10561.5|1
1634565280000|2021-10-18 13:54:40|10575.5|10560.5|10573.5|10558.5|10575.5|10560.5|10573.5|10558.5|0
1634565290000|2021-10-18 13:54:50|10574|10559|10578.2|10563.2|10578.2|10563.2|10574|10559|4
1634565300000|2021-10-18 13:55:00|10577.7|10562.7|10579.2|10564.2|10581.3|10566.3|10577.7|10562.7|5
1634565310000|2021-10-18 13:55:10|10575.8|10560.8|10573.2|10558.2|10575.8|10560.8|10572.2|10557.2|3
1634565320000|2021-10-18 13:55:20|10572.2|10557.2|10572|10557|10572.2|10557.2|10572|10557|0
1634565330000|2021-10-18 13:55:30|10571.7|10556.7|10572.2|10557.2|10572.2|10557.2|10571.7|10556.7|0
1634565340000|2021-10-18 13:55:40|10578.9|10563.9|10581.2|10566.2|10581.7|10566.7|10578.9|10563.9|9
1634565350000|2021-10-18 13:55:50|10580.2|10565.2|10579.5|10564.5|10580.2|10565.2|10579.5|10564.5|1
1634565360000|2021-10-18 13:56:00|10577.7|10562.7|10578|10563|10578|10563|10577.7|10562.7|1
1634565370000|2021-10-18 13:56:10|10576.2|10561.2|10576.2|10561.2|10576.2|10561.2|10576.2|10561.2|5
1634565380000|2021-10-18 13:56:20|10575.5|10560.5|10570.5|10555.5|10575.5|10560.5|10570.5|10555.5|2
1634565390000|2021-10-18 13:56:30|10569.8|10554.8|10575.3|10560.3|10575.3|10560.3|10569.3|10554.3|25
1634565400000|2021-10-18 13:56:40|10575.8|10560.8|10576.2|10561.2|10577.8|10562.8|10575.8|10560.8|5
1634565410000|2021-10-18 13:56:50|10575.8|10560.8|10570.3|10555.3|10575.8|10560.8|10570.2|10555.2|3
1634565420000|2021-10-18 13:57:00|10573.3|10558.3|10569.8|10554.8|10573.3|10558.3|10569.8|10554.8|2
1634565430000|2021-10-18 13:57:10|10569.3|10554.3|10566.2|10551.2|10569.3|10554.3|10566.2|10551.2|3
1634565440000|2021-10-18 13:57:20|10565.7|10550.7|10563.8|10548.8|10565.7|10550.7|10563.8|10548.8|0
1634565450000|2021-10-18 13:57:30|10564.3|10549.3|10559.2|10544.2|10564.3|10549.3|10559.2|10544.2|13
1634565460000|2021-10-18 13:57:40|10559.8|10544.8|10555.3|10540.3|10559.8|10544.8|10550.8|10535.8|22
1634565470000|2021-10-18 13:57:50|10553.3|10538.3|10558.8|10543.8|10558.8|10543.8|10552.3|10537.3|11
1634565480000|2021-10-18 13:58:00|10559.3|10544.3|10558.8|10543.8|10559.3|10544.3|10558.8|10543.8|1
1634565490000|2021-10-18 13:58:10|10556.8|10541.8|10558.7|10543.7|10558.7|10543.7|10553|10538|20
1634565500000|2021-10-18 13:58:20|10559.7|10544.7|10562.2|10547.2|10562.7|10547.7|10559.7|10544.7|0
1634565510000|2021-10-18 13:58:30|10561.8|10546.8|10561.8|10546.8|10561.8|10546.8|10561.8|10546.8|0
1634565520000|2021-10-18 13:58:40|10562.8|10547.8|10563.3|10548.3|10563.3|10548.3|10562.8|10547.8|0
1634565530000|2021-10-18 13:58:50|10566|10551|10571|10556|10571|10556|10566|10551|11
1634565540000|2021-10-18 13:59:00|10571.3|10556.3|10572|10557|10572|10557|10571.3|10556.3|0
1634565550000|2021-10-18 13:59:10|10573.5|10558.5|10574.5|10559.5|10574.5|10559.5|10573.5|10558.5|1
1634565560000|2021-10-18 13:59:20|10576.5|10561.5|10576.5|10561.5|10576.5|10561.5|10576.5|10561.5|1
1634565570000|2021-10-18 13:59:30|10576.3|10561.3|10576|10561|10576.3|10561.3|10576|10561|10
1634565580000|2021-10-18 13:59:40|10575.7|10560.7|10564|10549|10575.7|10560.7|10564|10549|8
1634565590000|2021-10-18 13:59:50|10561.5|10546.5|10565.7|10550.7|10567.3|10552.3|10561.5|10546.5|7
1634565600000|2021-10-18 14:00:00|10566.1|10551.1|10568.2|10553.2|10568.2|10553.2|10566.1|10551.1|3
1634565610000|2021-10-18 14:00:10|10568.8|10553.8|10576.5|10561.5|10576.5|10561.5|10568.8|10553.8|5
1634565620000|2021-10-18 14:00:20|10576.2|10561.2|10574.7|10559.7|10576.2|10561.2|10574.7|10559.7|3
1634565630000|2021-10-18 14:00:30|10575|10560|10575|10560|10575|10560|10575|10560|0
1634565640000|2021-10-18 14:00:40|10576.7|10561.7|10580.3|10565.3|10580.3|10565.3|10576.7|10561.7|3
1634565660000|2021-10-18 14:01:00|10581|10566|10571|10556|10581|10566|10571|10556|2
1634565670000|2021-10-18 14:01:10|10570|10555|10566.5|10551.5|10570|10555|10566.5|10551.5|8
1634565680000|2021-10-18 14:01:20|10566.3|10551.3|10564.8|10549.8|10566.8|10551.8|10564.8|10549.8|6
1634565690000|2021-10-18 14:01:30|10560.2|10545.2|10560.2|10545.2|10560.2|10545.2|10560.2|10545.2|15
1634565700000|2021-10-18 14:01:40|10560.5|10545.5|10552.8|10537.8|10560.5|10545.5|10552.8|10537.8|21
1634565710000|2021-10-18 14:01:50|10552|10537|10551.7|10536.7|10552|10537|10551.7|10536.7|0
1634565720000|2021-10-18 14:02:00|10551.5|10536.5|10537.2|10522.2|10551.5|10536.5|10535.3|10520.3|8
1634565730000|2021-10-18 14:02:10|10541.3|10526.3|10536.3|10521.3|10541.3|10526.3|10536.3|10521.3|57
1634565740000|2021-10-18 14:02:20|10537|10522|10537|10522|10537|10522|10537|10522|0
1634565760000|2021-10-18 14:02:40|10536.3|10521.3|10537|10522|10537|10522|10535.7|10520.7|5
1634565770000|2021-10-18 14:02:50|10536.3|10521.3|10536.3|10521.3|10538.2|10523.2|10536.3|10521.3|6
1634565780000|2021-10-18 14:03:00|10535.8|10520.8|10537.7|10522.7|10538.2|10523.2|10535.8|10520.8|11
1634565790000|2021-10-18 14:03:10|10537.3|10522.3|10536.2|10521.2|10537.8|10522.8|10536.2|10521.2|5
1634565800000|2021-10-18 14:03:20|10535.7|10520.7|10535.8|10520.8|10535.8|10520.8|10535.7|10520.7|5
1634565810000|2021-10-18 14:03:30|10535.7|10520.7|10535.7|10520.7|10536.3|10521.3|10535.3|10520.3|13
1634565820000|2021-10-18 14:03:40|10535.5|10520.5|10532.6|10517.6|10535.5|10520.5|10531.8|10516.8|4
1634565830000|2021-10-18 14:03:50|10532.3|10517.3|10530.8|10515.8|10532.3|10517.3|10530.8|10515.8|1
1634565840000|2021-10-18 14:04:00|10532.3|10517.3|10551.5|10536.5|10559.6|10536.5|10532.3|10517.3|52
1634565850000|2021-10-18 14:04:10|10552.5|10537.5|10552.8|10537.8|10553|10538|10552.5|10537.5|1
1634565870000|2021-10-18 14:04:30|10546.7|10531.7|10578.1|10540.6|10580.9|10543.4|10546|10531|49
1634565880000|2021-10-18 14:04:40|10577.4|10539.9|10555.7|10540.7|10580.2|10553.5|10555.7|10539.2|6
1634565890000|2021-10-18 14:04:50|10555.5|10540.5|10555.1|10540.1|10555.7|10540.7|10555|10540|10
1634565900000|2021-10-18 14:05:00|10554.8|10539.8|10546|10531|10555.1|10540.1|10545.5|10530.5|12
1634565910000|2021-10-18 14:05:10|10545.6|10530.6|10544.3|10529.3|10545.6|10530.6|10544|10529|8
1634565920000|2021-10-18 14:05:20|10543.5|10528.5|10543.5|10528.5|10543.5|10528.5|10543.5|10528.5|1
1634565930000|2021-10-18 14:05:30|10543.8|10528.8|10542.8|10527.8|10543.8|10528.8|10541.8|10526.8|3
1634565940000|2021-10-18 14:05:40|10541.8|10526.8|10541.8|10526.8|10541.8|10526.8|10541.8|10526.8|0
1634565950000|2021-10-18 14:05:50|10541.6|10526.6|10541.6|10526.6|10541.6|10526.6|10541.6|10526.6|0
1634565960000|2021-10-18 14:06:00|10541.1|10526.1|10536.3|10521.3|10541.1|10526.1|10536.3|10521.3|5
1634565970000|2021-10-18 14:06:10|10536.6|10521.6|10541.3|10526.3|10541.3|10526.3|10536.6|10521.6|15
1634565980000|2021-10-18 14:06:20|10539.8|10524.8|10538.3|10523.3|10539.8|10524.8|10538.3|10523.3|3
1634565990000|2021-10-18 14:06:30|10542.3|10527.3|10542.3|10527.3|10542.3|10527.3|10542.3|10527.3|2
1634566010000|2021-10-18 14:06:50|10545.5|10530.5|10547.8|10532.8|10547.8|10532.8|10545|10530|7
1634566020000|2021-10-18 14:07:00|10545.3|10530.3|10545.3|10530.3|10546.8|10531.8|10545.3|10530.3|5
1634566050000|2021-10-18 14:07:30|10545|10530|10543.8|10528.8|10545|10530|10543.8|10528.8|1
1634566060000|2021-10-18 14:07:40|10544.1|10529.1|10544.1|10529.1|10544.1|10529.1|10544.1|10529.1|2
1634566070000|2021-10-18 14:07:50|10543.1|10528.1|10540.1|10525.1|10543.1|10528.1|10540.1|10525.1|5
1634566080000|2021-10-18 14:08:00|10540|10525|10537.3|10522.3|10540|10525|10537.3|10522.3|3
1634566090000|2021-10-18 14:08:10|10537|10522|10533.5|10518.5|10537|10522|10533.5|10518.5|0
1634566100000|2021-10-18 14:08:20|10533.3|10518.3|10534.7|10519.7|10534.7|10519.7|10530.8|10515.8|10
1634566110000|2021-10-18 14:08:30|10533.6|10518.6|10537.6|10522.6|10538.1|10523.1|10533.6|10518.6|2
1634566120000|2021-10-18 14:08:40|10535.6|10520.6|10535.6|10520.6|10536.1|10521.1|10535.6|10520.6|9
1634566140000|2021-10-18 14:09:00|10536.3|10521.3|10544.7|10529.7|10544.7|10529.7|10536.3|10521.3|4
1634566150000|2021-10-18 14:09:10|10545|10530|10545|10530|10545|10530|10545|10530|0
1634566160000|2021-10-18 14:09:20|10545.6|10530.6|10545.6|10530.6|10545.6|10530.6|10545.6|10530.6|1
1634566180000|2021-10-18 14:09:40|10547|10532|10547|10532|10547|10532|10547|10532|0
1634566200000|2021-10-18 14:10:00|10547.3|10532.3|10545.7|10530.7|10547.3|10532.3|10545.7|10530.7|0
1634566210000|2021-10-18 14:10:10|10545.8|10530.8|10542.1|10527.1|10545.8|10530.8|10542.1|10527.1|5
1634566220000|2021-10-18 14:10:20|10538.3|10523.3|10539.3|10524.3|10539.3|10524.3|10538.3|10523.3|2
1634566230000|2021-10-18 14:10:30|10540|10525|10536.3|10521.3|10540|10525|10536.3|10521.3|10
1634566240000|2021-10-18 14:10:40|10531.8|10516.8|10531.8|10516.8|10532|10517|10531.8|10516.8|6
1634566250000|2021-10-18 14:10:50|10529.5|10514.5|10529.8|10514.8|10529.8|10514.8|10529.5|10514.5|8
1634566260000|2021-10-18 14:11:00|10530.9|10515.9|10530.9|10515.9|10530.9|10515.9|10530.9|10515.9|3
1634566270000|2021-10-18 14:11:10|10533.3|10518.3|10535.6|10520.6|10535.6|10520.6|10532.8|10517.8|7
1634566280000|2021-10-18 14:11:20|10535.8|10520.8|10535|10520|10535.8|10520.8|10535|10520|6
1634566290000|2021-10-18 14:11:30|10534|10519|10533|10518|10534|10519|10532.5|10517.5|5
1634566300000|2021-10-18 14:11:40|10532.5|10517.5|10534.5|10519.5|10534.5|10519.5|10531|10516|3
1634566310000|2021-10-18 14:11:50|10534.6|10519.6|10534.5|10519.5|10535|10520|10534.5|10519.5|1
1634566320000|2021-10-18 14:12:00|10535|10520|10534.5|10519.5|10539.8|10524.8|10534.5|10519.5|3
1634566330000|2021-10-18 14:12:10|10533.5|10518.5|10533.5|10518.5|10533.5|10518.5|10533.5|10518.5|0
1634566350000|2021-10-18 14:12:30|10536|10521|10543.5|10528.5|10544.8|10529.8|10536|10521|8
1634566360000|2021-10-18 14:12:40|10543.8|10528.8|10549.8|10534.8|10552.6|10537.6|10543.8|10528.8|28
1634566370000|2021-10-18 14:12:50|10549|10534|10548.1|10533.1|10550.8|10535.8|10547.3|10532.3|10
1634566380000|2021-10-18 14:13:00|10549.8|10534.8|10541.7|10526.7|10549.8|10534.8|10541.7|10526.7|8
1634566390000|2021-10-18 14:13:10|10541.5|10526.5|10540.7|10525.7|10541.5|10526.5|10540.7|10525.7|0
1634566400000|2021-10-18 14:13:20|10537.6|10522.6|10532.8|10517.8|10537.6|10522.6|10532.8|10517.8|3
1634566410000|2021-10-18 14:13:30|10533.3|10518.3|10539.7|10524.7|10540.2|10525.2|10533.3|10518.3|4
1634566430000|2021-10-18 14:13:50|10540.2|10525.2|10539.8|10524.8|10540.2|10525.2|10539.8|10524.8|0
1634566440000|2021-10-18 14:14:00|10538.8|10523.8|10544.3|10529.3|10545|10530|10538.8|10523.8|10
1634566450000|2021-10-18 14:14:10|10543.8|10528.8|10548.7|10533.7|10550.3|10535.3|10543.8|10528.8|4
1634566460000|2021-10-18 14:14:20|10548.3|10533.3|10545.8|10530.8|10548.3|10533.3|10544.8|10529.8|2
1634566470000|2021-10-18 14:14:30|10546.2|10531.2|10558.3|10543.3|10558.8|10543.8|10546.2|10531.2|16
1634566480000|2021-10-18 14:14:40|10558.8|10543.8|10559.8|10544.8|10560.3|10545.3|10558.7|10543.7|4
1634566490000|2021-10-18 14:14:50|10554.8|10539.8|10556.5|10541.5|10556.8|10541.8|10553.3|10538.3|5
1634566500000|2021-10-18 14:15:00|10556.8|10541.8|10554.3|10539.3|10556.8|10541.8|10554.3|10539.3|14
1634566510000|2021-10-18 14:15:10|10556.3|10541.3|10555.7|10540.7|10556.3|10541.3|10555.7|10540.7|7
1634566530000|2021-10-18 14:15:30|10555.3|10540.3|10553.8|10538.8|10555.3|10540.3|10553.8|10538.8|4
1634566540000|2021-10-18 14:15:40|10555.3|10540.3|10555.3|10540.3|10555.3|10540.3|10555.3|10540.3|2
1634566550000|2021-10-18 14:15:50|10556.7|10541.7|10558.3|10543.3|10558.3|10543.3|10556.7|10541.7|2
1634566570000|2021-10-18 14:16:10|10558|10543|10563.7|10548.7|10565|10550|10558|10543|1
1634566580000|2021-10-18 14:16:20|10569.5|10554.5|10571|10556|10571|10556|10569.5|10554.5|8
1634566590000|2021-10-18 14:16:30|10573|10558|10569.8|10554.8|10573|10558|10566.8|10551.8|26
1634566600000|2021-10-18 14:16:40|10568.3|10553.3|10571.8|10556.8|10571.8|10556.8|10568.3|10553.3|12
1634566610000|2021-10-18 14:16:50|10570.3|10555.3|10571.8|10556.8|10571.8|10556.8|10570.3|10555.3|0
1634566620000|2021-10-18 14:17:00|10572|10557|10572.3|10557.3|10572.5|10557.5|10572|10557|1
1634566630000|2021-10-18 14:17:10|10566.8|10551.8|10567.8|10552.8|10567.8|10552.8|10566.8|10551.8|2
1634566640000|2021-10-18 14:17:20|10567.2|10552.2|10567.2|10552.2|10567.2|10552.2|10567.2|10552.2|0
1634566650000|2021-10-18 14:17:30|10567.7|10552.7|10572.8|10557.8|10573.8|10558.8|10567.7|10552.7|12
1634566660000|2021-10-18 14:17:40|10574.1|10559.1|10576.8|10561.8|10576.8|10561.8|10574.1|10559.1|0
1634566670000|2021-10-18 14:17:50|10571.8|10556.8|10571.8|10556.8|10571.8|10556.8|10571.8|10556.8|4
1634566680000|2021-10-18 14:18:00|10575.8|10560.8|10575.2|10560.2|10577|10562|10574.7|10559.7|10
1634566690000|2021-10-18 14:18:10|10577.3|10562.3|10575.5|10560.5|10580.8|10565.8|10575.5|10560.5|10
1634566700000|2021-10-18 14:18:20|10575.2|10560.2|10570.8|10555.8|10575.2|10560.2|10570.8|10555.8|2
1634566710000|2021-10-18 14:18:30|10568|10553|10566.5|10551.5|10568.3|10553.3|10566.5|10551.5|13
1634566720000|2021-10-18 14:18:40|10565.5|10550.5|10563.5|10548.5|10565.5|10550.5|10560.5|10545.5|5
1634566730000|2021-10-18 14:18:50|10563.2|10548.2|10561|10546|10563.2|10548.2|10561|10546|10
1634566740000|2021-10-18 14:19:00|10560|10545|10560.7|10545.7|10561|10546|10560|10545|6
1634566750000|2021-10-18 14:19:10|10558|10543|10565.5|10550.5|10565.5|10550.5|10557|10542|17
1634566760000|2021-10-18 14:19:20|10565.7|10550.7|10565.5|10550.5|10566|10551|10565.5|10550.5|6
1634566770000|2021-10-18 14:19:30|10565.7|10550.7|10566|10551|10566|10551|10565.7|10550.7|0
1634566780000|2021-10-18 14:19:40|10565.5|10550.5|10565.5|10550.5|10565.5|10550.5|10565.5|10550.5|2
1634566800000|2021-10-18 14:20:00|10565|10550|10558|10543|10565|10550|10558|10543|0
1634566810000|2021-10-18 14:20:10|10556|10541|10553.5|10538.5|10556|10541|10553.3|10538.3|1
1634566830000|2021-10-18 14:20:30|10553.2|10538.2|10554.2|10539.2|10554.2|10539.2|10553.2|10538.2|1
1634566840000|2021-10-18 14:20:40|10555.1|10540.1|10559.5|10544.5|10559.5|10544.5|10555.1|10540.1|4
1634566850000|2021-10-18 14:20:50|10558.1|10543.1|10559.5|10544.5|10559.5|10544.5|10557.5|10542.5|5
1634566860000|2021-10-18 14:21:00|10560.3|10545.3|10559.5|10544.5|10560.3|10545.3|10559.5|10544.5|12
1634566870000|2021-10-18 14:21:10|10554|10539|10553.3|10538.3|10554|10539|10553.3|10538.3|3
1634566890000|2021-10-18 14:21:30|10554|10539|10554|10539|10554|10539|10554|10539|0
1634566900000|2021-10-18 14:21:40|10556|10541|10556.5|10541.5|10557.5|10542.5|10556|10541|2
1634566910000|2021-10-18 14:21:50|10556|10541|10556|10541|10556|10541|10556|10541|0
1634566920000|2021-10-18 14:22:00|10555|10540|10553.5|10538.5|10555|10540|10553.5|10538.5|3
1634566930000|2021-10-18 14:22:10|10551|10536|10551|10536|10551|10536|10551|10536|11
1634566940000|2021-10-18 14:22:20|||||||||1
1634566960000|2021-10-18 14:22:40|10555.3|10540.3|10553.8|10538.8|10555.3|10540.3|10553.8|10538.8|3
1634566970000|2021-10-18 14:22:50|10554.2|10539.2|10549.5|10534.5|10554.2|10539.2|10549.5|10534.5|6
1634566980000|2021-10-18 14:23:00|10549|10534|10548.5|10533.5|10549|10534|10548.5|10533.5|8
1634566990000|2021-10-18 14:23:10|10549.5|10534.5|10549.5|10534.5|10549.5|10534.5|10549.5|10534.5|10
1634567000000|2021-10-18 14:23:20|10552.2|10537.2|10550.5|10535.5|10552.2|10537.2|10550.5|10535.5|5
1634567010000|2021-10-18 14:23:30|10550.2|10535.2|10547.7|10532.7|10550.2|10535.2|10547.7|10532.7|6
1634567020000|2021-10-18 14:23:40|10548.7|10533.7|10548.7|10533.7|10548.7|10533.7|10548.7|10533.7|1
1634567040000|2021-10-18 14:24:00|10549.2|10534.2|10549.2|10534.2|10549.2|10534.2|10549.2|10534.2|0
1634567050000|2021-10-18 14:24:10|10552.7|10537.7|10552.7|10537.7|10552.7|10537.7|10552.7|10537.7|7
1634567060000|2021-10-18 14:24:20|10549.2|10534.2|10549.7|10534.7|10552.7|10537.7|10549.2|10534.2|7
1634567070000|2021-10-18 14:24:30|10550|10535|10549.3|10534.3|10550|10535|10549.3|10534.3|5
1634567080000|2021-10-18 14:24:40|10550.3|10535.3|10546.3|10531.3|10550.3|10535.3|10546.3|10531.3|7
1634567090000|2021-10-18 14:24:50|10547.3|10532.3|10549.3|10534.3|10549.3|10534.3|10547.3|10532.3|0
1634567100000|2021-10-18 14:25:00|||||||||4
1634567110000|2021-10-18 14:25:10|10545.8|10530.8|10545.8|10530.8|10545.8|10530.8|10545.8|10530.8|7
1634567130000|2021-10-18 14:25:30|10545.2|10530.2|10545|10530|10545.2|10530.2|10545|10530|1
1634567140000|2021-10-18 14:25:40|10544.5|10529.5|10544.5|10529.5|10544.5|10529.5|10544.5|10529.5|13
1634567150000|2021-10-18 14:25:50|10542.8|10527.8|10537|10522|10542.8|10527.8|10537|10522|15
1634567160000|2021-10-18 14:26:00|10537.3|10522.3|10536.8|10521.8|10537.3|10522.3|10536.3|10521.3|10
1634567170000|2021-10-18 14:26:10|10537.7|10522.7|10536.5|10521.5|10537.7|10522.7|10536.5|10521.5|10
1634567180000|2021-10-18 14:26:20|||||||||5
1634567190000|2021-10-18 14:26:30|10536.8|10521.8|10536.2|10521.2|10536.8|10521.8|10536.2|10521.2|9
1634567200000|2021-10-18 14:26:40|10535.8|10520.8|10534.7|10519.7|10536.8|10521.8|10534.2|10519.2|13
1634567210000|2021-10-18 14:26:50|10534.3|10519.3|10532.3|10517.3|10534.3|10519.3|10531.9|10516.9|4
1634567220000|2021-10-18 14:27:00|10532.5|10517.5|10532.5|10517.5|10532.5|10517.5|10532.5|10517.5|0
1634567230000|2021-10-18 14:27:10|10532.8|10517.8|10527|10512|10532.8|10517.8|10526.9|10511.9|29
1634567240000|2021-10-18 14:27:20|10526.9|10511.9|10527|10512|10531|10516|10526.9|10511.9|6
1634567250000|2021-10-18 14:27:30|10526.9|10511.9|10528|10513|10528.5|10513.5|10526.9|10511.9|2
1634567260000|2021-10-18 14:27:40|10527.9|10512.9|10528|10513|10528|10513|10527.9|10512.9|0
1634567270000|2021-10-18 14:27:50|||||||||4
1634567280000|2021-10-18 14:28:00|10526.8|10511.8|10524.8|10509.8|10527|10512|10524.8|10509.8|50
1634567290000|2021-10-18 14:28:10|10526|10511|10525.7|10510.7|10526.5|10511.5|10525.5|10510.5|11
1634567300000|2021-10-18 14:28:20|10524.4|10509.4|10486.4|10471.4|10524.4|10509.4|10486.4|10471.4|95
1634567310000|2021-10-18 14:28:30|10485.3|10470.3|10493.4|10478.4|10494.4|10479.4|10484.5|10469.5|55
1634567320000|2021-10-18 14:28:40|10493.5|10478.5|10493.9|10478.9|10493.9|10478.9|10493.5|10478.5|21
1634567330000|2021-10-18 14:28:50|10502.7|10487.7|10497|10482|10502.7|10487.7|10496.2|10481.2|4
1634567340000|2021-10-18 14:29:00|10493.2|10478.2|10501|10486|10501|10486|10493.2|10478.2|4
1634567350000|2021-10-18 14:29:10|10501.2|10486.2|10494.2|10479.2|10501.5|10486.5|10492.2|10477.2|6
1634567360000|2021-10-18 14:29:20|10494.5|10479.5|10493.9|10478.9|10495.2|10480.2|10493.9|10478.9|4
1634567370000|2021-10-18 14:29:30|10494.9|10479.9|10495.9|10480.9|10495.9|10480.9|10494.9|10479.9|7
1634567380000|2021-10-18 14:29:40|10495.5|10480.5|10498.7|10483.7|10499.4|10484.4|10495.5|10480.5|6
1634567390000|2021-10-18 14:29:50|10498.9|10483.9|10493.4|10478.4|10498.9|10483.9|10493.4|10478.4|2
1634567400000|2021-10-18 14:30:00|10482.2|10467.2|10489.2|10474.2|10489.2|10474.2|10482.2|10467.2|53
1634567410000|2021-10-18 14:30:10|10488.7|10473.7|10488.2|10473.2|10489.2|10474.2|10488.2|10473.2|3
1634567420000|2021-10-18 14:30:20|10487.9|10472.9|10485.4|10470.4|10487.9|10472.9|10485.4|10470.4|4
1634567430000|2021-10-18 14:30:30|10485.7|10470.7|10493.9|10478.9|10493.9|10478.9|10485.7|10470.7|12
1634567440000|2021-10-18 14:30:40|10497.7|10482.7|10498.7|10483.7|10498.7|10483.7|10497.7|10482.7|0
1634567450000|2021-10-18 14:30:50|10497.7|10482.7|10501.2|10486.2|10502|10487|10496.2|10481.2|9
1634567460000|2021-10-18 14:31:00|10500.2|10485.2|10498.7|10483.7|10500.7|10485.7|10498.7|10483.7|3
1634567470000|2021-10-18 14:31:10|10496.9|10481.9|10487|10472|10496.9|10481.9|10487|10472|4
1634567480000|2021-10-18 14:31:20|10486.9|10471.9|10486.9|10471.9|10486.9|10471.9|10486.9|10471.9|8
1634567500000|2021-10-18 14:31:40|10491.2|10476.2|10491.2|10476.2|10491.2|10476.2|10491.2|10476.2|17
1634567510000|2021-10-18 14:31:50|10491.5|10476.5|10488.4|10473.4|10491.7|10476.7|10488.4|10473.4|4
1634567520000|2021-10-18 14:32:00|10487|10472|10485.4|10470.4|10487.5|10472.5|10485.4|10470.4|7
1634567530000|2021-10-18 14:32:10|10483.7|10468.7|10483|10468|10483.7|10468.7|10483|10468|21
1634567540000|2021-10-18 14:32:20|10482.2|10467.2|10480.4|10465.4|10482.2|10467.2|10480.4|10465.4|6
1634567550000|2021-10-18 14:32:30|10480.1|10465.1|10479.2|10464.2|10480.2|10465.2|10479.2|10464.2|9
1634567560000|2021-10-18 14:32:40|10475.4|10460.4|10478.9|10463.9|10479.2|10464.2|10475.4|10460.4|9
1634567570000|2021-10-18 14:32:50|10479.4|10464.4|10479|10464|10479.7|10464.7|10479|10464|1
1634567580000|2021-10-18 14:33:00|10478.2|10463.2|10477.2|10462.2|10478.2|10463.2|10477.2|10462.2|0
1634567600000|2021-10-18 14:33:20|10476.7|10461.7|10477.9|10462.9|10477.9|10462.9|10476.7|10461.7|2
1634567610000|2021-10-18 14:33:30|10478.2|10463.2|10483.9|10468.9|10485.9|10470.9|10478.2|10463.2|10
1634567620000|2021-10-18 14:33:40|10481.9|10466.9|10481.4|10466.4|10482.9|10467.9|10481.4|10466.4|2
1634567630000|2021-10-18 14:33:50|10481.2|10466.2|10481.2|10466.2|10481.2|10466.2|10481.2|10466.2|2
1634567640000|2021-10-18 14:34:00|10480.9|10465.9|10477.1|10462.1|10480.9|10465.9|10477.1|10462.1|1
1634567650000|2021-10-18 14:34:10|10471.1|10456.1|10472.4|10457.4|10474.9|10459.9|10470.9|10455.9|25
1634567660000|2021-10-18 14:34:20|10473.8|10458.8|10481.9|10466.9|10481.9|10466.9|10473.8|10458.8|18
1634567670000|2021-10-18 14:34:30|10473.8|10458.8|10472.4|10457.4|10477.3|10462.3|10472.4|10457.4|32
1634567680000|2021-10-18 14:34:40|10472.6|10457.6|10475.6|10460.6|10475.6|10460.6|10472.6|10457.6|12
1634567690000|2021-10-18 14:34:50|10478.1|10463.1|10476.6|10461.6|10478.1|10463.1|10476.6|10461.6|4
1634567700000|2021-10-18 14:35:00|10476.3|10461.3|10474.1|10459.1|10476.3|10461.3|10474.1|10459.1|2
1634567710000|2021-10-18 14:35:10|10473.6|10458.6|10473.4|10458.4|10473.6|10458.6|10473.3|10458.3|1
1634567720000|2021-10-18 14:35:20|10473.1|10458.1|10468.3|10453.3|10473.1|10458.1|10468.3|10453.3|26
1634567730000|2021-10-18 14:35:30|10468.8|10453.8|10463.9|10448.9|10468.8|10453.8|10462.8|10447.8|39
1634567740000|2021-10-18 14:35:40|10464.6|10449.6|10469.4|10454.4|10469.6|10454.6|10464.6|10449.6|38
1634567750000|2021-10-18 14:35:50|10467.9|10452.9|10468.9|10453.9|10471.6|10456.6|10467.9|10452.9|18
1634567760000|2021-10-18 14:36:00|10468|10453|10465.6|10450.6|10468|10453|10462.1|10447.1|8
1634567770000|2021-10-18 14:36:10|10464.3|10449.3|10462.1|10447.1|10465.1|10450.1|10460.6|10445.6|8
1634567780000|2021-10-18 14:36:20|10461.8|10446.8|10463.3|10448.3|10464.9|10449.9|10461.8|10446.8|19
1634567790000|2021-10-18 14:36:30|10463.1|10448.1|10457.8|10442.8|10463.1|10448.1|10457.8|10442.8|11
1634567800000|2021-10-18 14:36:40|10457.6|10442.6|10454.6|10439.6|10457.6|10442.6|10454.6|10439.6|23
1634567810000|2021-10-18 14:36:50|10454.8|10439.8|10456.6|10441.6|10456.6|10441.6|10454.8|10439.8|7
1634567820000|2021-10-18 14:37:00|10456.1|10441.1|10456.1|10441.1|10456.1|10441.1|10456.1|10441.1|6
1634567830000|2021-10-18 14:37:10|10456.6|10441.6|10457.1|10442.1|10457.1|10442.1|10456.1|10441.1|5
1634567840000|2021-10-18 14:37:20|10459.6|10444.6|10459.1|10444.1|10459.6|10444.6|10459.1|10444.1|5
1634567850000|2021-10-18 14:37:30|10457.1|10442.1|10457.1|10442.1|10458.1|10443.1|10457.1|10442.1|5
1634567860000|2021-10-18 14:37:40|10456.6|10441.6|10453.1|10438.1|10456.6|10441.6|10453.1|10438.1|14
1634567870000|2021-10-18 14:37:50|10453.3|10438.3|10456.6|10441.6|10456.6|10441.6|10453.3|10438.3|10
1634567880000|2021-10-18 14:38:00|10456.3|10441.3|10446.6|10431.6|10456.3|10441.3|10446.6|10431.6|30
1634567890000|2021-10-18 14:38:10|10450.6|10435.6|10450.8|10435.8|10450.8|10435.8|10449.6|10434.6|12
1634567900000|2021-10-18 14:38:20|10448.7|10433.7|10451.8|10436.8|10451.8|10436.8|10445.3|10430.3|7
1634567910000|2021-10-18 14:38:30|10452.7|10437.7|10460.3|10445.3|10460.3|10445.3|10452.7|10437.7|20
1634567920000|2021-10-18 14:38:40|10460.8|10445.8|10460.8|10445.8|10461.3|10446.3|10460.8|10445.8|3
1634567930000|2021-10-18 14:38:50|10464.9|10449.9|10461.9|10446.9|10464.9|10449.9|10461.9|10446.9|9
1634567940000|2021-10-18 14:39:00|10459.5|10444.5|10456.4|10441.4|10459.5|10444.5|10456.4|10441.4|14
1634567950000|2021-10-18 14:39:10|10456.1|10441.1|10453.3|10438.3|10456.1|10441.1|10453.3|10438.3|3
1634567960000|2021-10-18 14:39:20|10452.6|10437.6|10446.4|10431.4|10452.6|10437.6|10446.4|10431.4|19
1634567970000|2021-10-18 14:39:30|10445.9|10430.9|10455.1|10440.1|10455.1|10440.1|10444.9|10429.9|24
1634567980000|2021-10-18 14:39:40|10455.6|10440.6|10456.1|10441.1|10456.1|10441.1|10455.6|10440.6|2
1634567990000|2021-10-18 14:39:50|10455.6|10440.6|10453.8|10438.8|10455.6|10440.6|10452.4|10437.4|6
1634568000000|2021-10-18 14:40:00|10452.3|10437.3|10452.3|10437.3|10452.3|10437.3|10452.3|10437.3|1
1634568010000|2021-10-18 14:40:10|10452.4|10437.4|10452.4|10437.4|10452.4|10437.4|10452.4|10437.4|1
1634568020000|2021-10-18 14:40:20|10452.3|10437.3|10449.3|10434.3|10452.3|10437.3|10449.3|10434.3|24
1634568030000|2021-10-18 14:40:30|10448.9|10433.9|10449.9|10434.9|10450.4|10435.4|10448.9|10433.9|14
1634568040000|2021-10-18 14:40:40|10450.4|10435.4|10451.4|10436.4|10451.4|10436.4|10450.4|10435.4|0
1634568050000|2021-10-18 14:40:50|10450.4|10435.4|10454.9|10439.9|10454.9|10439.9|10450.4|10435.4|10
1634568060000|2021-10-18 14:41:00|10454.4|10439.4|10452.8|10437.8|10454.4|10439.4|10451.8|10436.8|8
1634568070000|2021-10-18 14:41:10|10452|10437|10448.9|10433.9|10452|10437|10448.9|10433.9|17
1634568080000|2021-10-18 14:41:20|10453.9|10438.9|10453.9|10438.9|10453.9|10438.9|10453.9|10438.9|1
1634568090000|2021-10-18 14:41:30|10452.9|10437.9|10452.6|10437.6|10452.9|10437.9|10451.8|10436.8|7
1634568100000|2021-10-18 14:41:40|10452.3|10437.3|10452.1|10437.1|10452.3|10437.3|10452.1|10437.1|4
1634568110000|2021-10-18 14:41:50|10451.1|10436.1|10449.1|10434.1|10451.1|10436.1|10449.1|10434.1|6
1634568120000|2021-10-18 14:42:00|10447.6|10432.6|10444.9|10429.9|10447.6|10432.6|10442.1|10427.1|8
1634568130000|2021-10-18 14:42:10|10444.8|10429.8|10444.6|10429.6|10445.1|10430.1|10444.6|10429.6|2
1634568140000|2021-10-18 14:42:20|10444.3|10429.3|10443.6|10428.6|10444.3|10429.3|10443.6|10428.6|10
1634568150000|2021-10-18 14:42:30|10444.6|10429.6|10444.6|10429.6|10446.4|10431.4|10444.6|10429.6|5
1634568160000|2021-10-18 14:42:40|10444.3|10429.3|10444.3|10429.3|10444.3|10429.3|10444.3|10429.3|1
1634568170000|2021-10-18 14:42:50|10447.6|10432.6|10447.6|10432.6|10447.6|10432.6|10447.6|10432.6|13
1634568180000|2021-10-18 14:43:00|10447.3|10432.3|10449.6|10434.6|10454.1|10439.1|10446.8|10431.8|12
1634568190000|2021-10-18 14:43:10|10449.3|10434.3|10449.8|10434.8|10449.8|10434.8|10449.3|10434.3|5
1634568200000|2021-10-18 14:43:20|10449.6|10434.6|10454.6|10439.6|10454.6|10439.6|10449.3|10434.3|17
1634568210000|2021-10-18 14:43:30|10454.3|10439.3|10454.3|10439.3|10454.3|10439.3|10454.3|10439.3|1
1634568220000|2021-10-18 14:43:40|10453.9|10438.9|10457.6|10442.6|10458.3|10443.3|10453.8|10438.8|11
1634568230000|2021-10-18 14:43:50|10457.3|10442.3|10457.8|10442.8|10457.8|10442.8|10457.3|10442.3|3
1634568240000|2021-10-18 14:44:00|10458.8|10443.8|10457.4|10442.4|10458.8|10443.8|10457.3|10442.3|10
1634568250000|2021-10-18 14:44:10|10457.6|10442.6|10457.8|10442.8|10457.8|10442.8|10457.6|10442.6|10
1634568260000|2021-10-18 14:44:20|10458.8|10443.8|10453.4|10438.4|10459.4|10444.4|10453.4|10438.4|9
1634568270000|2021-10-18 14:44:30|10453.1|10438.1|10452.4|10437.4|10453.1|10438.1|10451.9|10436.9|5
1634568280000|2021-10-18 14:44:40|10450.8|10435.8|10445.3|10430.3|10450.8|10435.8|10445.3|10430.3|11
1634568290000|2021-10-18 14:44:50|10443.6|10428.6|10446.6|10431.6|10446.6|10431.6|10442.1|10427.1|10
1634568300000|2021-10-18 14:45:00|10448.1|10433.1|10448.1|10433.1|10448.1|10433.1|10448.1|10433.1|1
1634568310000|2021-10-18 14:45:10|||||||||3
1634568320000|2021-10-18 14:45:20|10448.4|10433.4|10443.4|10428.4|10448.4|10433.4|10443.4|10428.4|10
1634568330000|2021-10-18 14:45:30|10442.9|10427.9|10442.9|10427.9|10442.9|10427.9|10442.9|10427.9|6
1634568340000|2021-10-18 14:45:40|10444.1|10429.1|10443.8|10428.8|10444.1|10429.1|10443.8|10428.8|21
1634568350000|2021-10-18 14:45:50|10443.4|10428.4|10443.4|10428.4|10443.4|10428.4|10443.4|10428.4|5
1634568360000|2021-10-18 14:46:00|10443.8|10428.8|10446.1|10431.1|10447.4|10432.4|10443.3|10428.3|16
1634568370000|2021-10-18 14:46:10|10445.9|10430.9|10445.9|10430.9|10446.4|10431.4|10445.9|10430.9|1
1634568380000|2021-10-18 14:46:20|10450.9|10435.9|10450.9|10435.9|10450.9|10435.9|10450.9|10435.9|10
1634568400000|2021-10-18 14:46:40|10450.4|10435.4|10450.4|10435.4|10450.4|10435.4|10450.4|10435.4|0
1634568410000|2021-10-18 14:46:50|10450.6|10435.6|10454.9|10439.9|10454.9|10439.9|10449.9|10434.9|12
1634568420000|2021-10-18 14:47:00|10454.5|10439.5|10456.8|10441.8|10456.8|10441.8|10453.9|10438.9|7
1634568430000|2021-10-18 14:47:10|10457.1|10442.1|10457.9|10442.9|10457.9|10442.9|10455.9|10440.9|3
1634568440000|2021-10-18 14:47:20|10458.4|10443.4|10460.9|10445.9|10460.9|10445.9|10458.4|10443.4|12
1634568450000|2021-10-18 14:47:30|10462.4|10447.4|10463.9|10448.9|10464.4|10449.4|10462.4|10447.4|14
1634568460000|2021-10-18 14:47:40|10462.9|10447.9|10457.4|10442.4|10463.3|10448.3|10457.4|10442.4|3
1634568470000|2021-10-18 14:47:50|10455.9|10440.9|10455.9|10440.9|10455.9|10440.9|10452.4|10437.4|9
1634568480000|2021-10-18 14:48:00|10455.8|10440.8|10453.9|10438.9|10455.8|10440.8|10451.9|10436.9|15
1634568490000|2021-10-18 14:48:10|||||||||1
1634568500000|2021-10-18 14:48:20|10453.6|10438.6|10453.9|10438.9|10454.9|10439.9|10453.6|10438.6|8
1634568510000|2021-10-18 14:48:30|10453.3|10438.3|10449.4|10434.4|10453.3|10438.3|10449.4|10434.4|9
1634568520000|2021-10-18 14:48:40|10457.4|10442.4|10460.4|10445.4|10464.4|10449.4|10457.4|10442.4|29
1634568530000|2021-10-18 14:48:50|10459.9|10444.9|10459.9|10444.9|10460.4|10445.4|10458.9|10443.9|11
1634568540000|2021-10-18 14:49:00|10461.9|10446.9|10460.4|10445.4|10461.9|10446.9|10459.9|10444.9|25
1634568550000|2021-10-18 14:49:10|10459.4|10444.4|10458.9|10443.9|10459.4|10444.4|10458.9|10443.9|10
1634568560000|2021-10-18 14:49:20|10459.4|10444.4|10455.4|10440.4|10460.4|10445.4|10455.4|10440.4|22
1634568570000|2021-10-18 14:49:30|10454.8|10439.8|10451.9|10436.9|10454.8|10439.8|10451.8|10436.8|2
1634568580000|2021-10-18 14:49:40|10452.3|10437.3|10451.1|10436.1|10452.3|10437.3|10451.1|10436.1|8
1634568590000|2021-10-18 14:49:50|10450.9|10435.9|10447.4|10432.4|10450.9|10435.9|10447.4|10432.4|10
1634568600000|2021-10-18 14:50:00|10447.1|10432.1|10442.9|10427.9|10447.1|10432.1|10442.9|10427.9|35
1634568610000|2021-10-18 14:50:10|10442.8|10427.8|10440.8|10425.8|10442.8|10427.8|10440.8|10425.8|13
1634568620000|2021-10-18 14:50:20|10440.6|10425.6|10436|10421|10440.6|10425.6|10436|10421|4
1634568630000|2021-10-18 14:50:30|10435.5|10420.5|10438.3|10423.3|10438.3|10423.3|10434|10419|20
1634568640000|2021-10-18 14:50:40|10437.6|10422.6|10433.5|10418.5|10437.6|10422.6|10433.5|10418.5|33
1634568650000|2021-10-18 14:50:50|10436.6|10421.6|10436.5|10421.5|10437.1|10422.1|10436.5|10421.5|15
1634568660000|2021-10-18 14:51:00|10436.2|10421.2|10433.8|10418.8|10436.2|10421.2|10433.8|10418.8|5
1634568670000|2021-10-18 14:51:10|10436.6|10421.6|10436.8|10421.8|10436.8|10421.8|10436.6|10421.6|7
1634568680000|2021-10-18 14:51:20|10436.3|10421.3|10436.3|10421.3|10436.5|10421.5|10436.3|10421.3|10
1634568690000|2021-10-18 14:51:30|10426.3|10411.3|10430|10415|10430|10415|10425.8|10410.8|39
1634568700000|2021-10-18 14:51:40|10430.1|10415.1|10433.1|10418.1|10433.6|10418.6|10430.1|10415.1|4
1634568710000|2021-10-18 14:51:50|10446.3|10431.3|10442|10427|10446.3|10431.3|10442|10427|11
1634568720000|2021-10-18 14:52:00|10439.5|10424.5|10457.5|10432.5|10457.5|10432.5|10438.3|10423.3|27
1634568730000|2021-10-18 14:52:10|10457|10432|10458.5|10443.5|10458.5|10443.5|10455.5|10432|21
1634568740000|2021-10-18 14:52:20|10455|10440|10452.5|10437.5|10455|10440|10452.5|10437.5|7
1634568750000|2021-10-18 14:52:30|10451.1|10436.1|10447.5|10432.5|10451.1|10436.1|10447.5|10432.5|7
1634568760000|2021-10-18 14:52:40|||||||||2
1634568770000|2021-10-18 14:52:50|10446.3|10431.3|10442.6|10427.6|10446.3|10431.3|10442.6|10427.6|3
1634568780000|2021-10-18 14:53:00|10444.6|10429.6|10452.6|10437.6|10452.6|10437.6|10444.6|10429.6|11
1634568790000|2021-10-18 14:53:10|10452.3|10437.3|10452.3|10437.3|10452.3|10437.3|10452.3|10437.3|0
1634568800000|2021-10-18 14:53:20|10451.9|10436.9|10453.8|10438.8|10453.8|10438.8|10451.9|10436.9|3
1634568810000|2021-10-18 14:53:30|10496|10458.5|10487.7|10450.2|10496|10458.5|10485.2|10447.7|10
1634568820000|2021-10-18 14:53:40|10487|10449.5|10488.3|10450.8|10489.3|10451.8|10485.7|10448.2|7
1634568830000|2021-10-18 14:53:50|10483.1|10458.1|10483.1|10458.1|10483.1|10458.1|10483.1|10458.1|0
1634568850000|2021-10-18 14:54:10|10482.6|10457.6|10475.1|10460.1|10482.6|10460.1|10475.1|10456.1|2
1634568860000|2021-10-18 14:54:20|10477.1|10452.1|10477.6|10452.6|10477.6|10452.6|10477.1|10452.1|5
1634568870000|2021-10-18 14:54:30|10482.8|10445.3|10469.6|10454.6|10482.8|10454.6|10469.1|10445.3|2
1634568880000|2021-10-18 14:54:40|10466.3|10451.3|10465.3|10450.3|10466.8|10451.8|10464.8|10449.8|6
1634568890000|2021-10-18 14:54:50|10462.8|10447.8|10458.1|10443.1|10462.8|10447.8|10458.1|10443.1|10
1634568900000|2021-10-18 14:55:00|10457.8|10442.8|10459|10444|10460.5|10445.5|10456.8|10441.8|14
1634568910000|2021-10-18 14:55:10|10458.3|10443.3|10458.4|10443.4|10458.4|10443.4|10458.3|10443.3|1
1634568920000|2021-10-18 14:55:20|10458.6|10443.6|10458.3|10443.3|10458.6|10443.6|10458.3|10443.3|0
1634568930000|2021-10-18 14:55:30|10456.9|10441.9|10454.6|10439.6|10456.9|10441.9|10454.6|10439.6|18
1634568940000|2021-10-18 14:55:40|10454.1|10439.1|10450.6|10435.6|10454.1|10439.1|10450.6|10435.6|2
1634568960000|2021-10-18 14:56:00|10450.3|10435.3|10457.6|10442.6|10457.6|10442.6|10450.3|10435.3|8
1634568970000|2021-10-18 14:56:10|10457.3|10442.3|10457.2|10442.2|10457.3|10442.3|10456.6|10441.6|2
1634568980000|2021-10-18 14:56:20|10458.6|10443.6|10460.1|10445.1|10460.1|10445.1|10455.9|10440.9|3
1634568990000|2021-10-18 14:56:30|10458.6|10443.6|10458.8|10443.8|10458.8|10443.8|10458.6|10443.6|0
1634569000000|2021-10-18 14:56:40|10456.4|10441.4|10456.4|10441.4|10456.4|10441.4|10456.4|10441.4|0
1634569010000|2021-10-18 14:56:50|10455.8|10440.8|10452.6|10437.6|10455.8|10440.8|10452.3|10437.3|0
1634569020000|2021-10-18 14:57:00|10452.9|10437.9|10453.9|10438.9|10453.9|10438.9|10452.9|10437.9|1
1634569030000|2021-10-18 14:57:10|10453.6|10438.6|10453.6|10438.6|10453.6|10438.6|10453.6|10438.6|0
1634569040000|2021-10-18 14:57:20|10452.6|10437.6|10452.6|10437.6|10452.6|10437.6|10452.6|10437.6|0
1634569050000|2021-10-18 14:57:30|10452.4|10437.4|10450.6|10435.6|10452.4|10437.4|10450.6|10435.6|4
1634569060000|2021-10-18 14:57:40|10449.6|10434.6|10448.8|10433.8|10449.6|10434.6|10448.8|10433.8|6
1634569070000|2021-10-18 14:57:50|10449.4|10434.4|10453.4|10438.4|10453.4|10438.4|10449.4|10434.4|10
1634569080000|2021-10-18 14:58:00|10449.3|10434.3|10452.3|10437.3|10452.3|10437.3|10449.3|10434.3|11
1634569090000|2021-10-18 14:58:10|10452.4|10437.4|10453.4|10438.4|10453.4|10438.4|10451.9|10436.9|3
1634569100000|2021-10-18 14:58:20|10452.4|10437.4|10453.4|10438.4|10454.4|10439.4|10451.9|10436.9|17
1634569110000|2021-10-18 14:58:30|10452.3|10437.3|10452.4|10437.4|10452.6|10437.6|10452.3|10437.3|14
1634569130000|2021-10-18 14:58:50|10451.8|10436.8|10450.4|10435.4|10451.8|10436.8|10450.4|10435.4|6
1634569140000|2021-10-18 14:59:00|10446.4|10431.4|10446.4|10431.4|10446.4|10431.4|10446.4|10431.4|0
1634569150000|2021-10-18 14:59:10|10446.3|10431.3|10446.4|10431.4|10446.6|10431.6|10446.3|10431.3|11
1634569160000|2021-10-18 14:59:20|10444.9|10429.9|10444.9|10429.9|10444.9|10429.9|10444.9|10429.9|1
1634569170000|2021-10-18 14:59:30|10445.6|10430.6|10445.6|10430.6|10445.6|10430.6|10445.6|10430.6|9
1634569180000|2021-10-18 14:59:40|10445.3|10430.3|10444.9|10429.9|10445.3|10430.3|10444.9|10429.9|1
1634569190000|2021-10-18 14:59:50|10442.9|10427.9|10442.6|10427.6|10442.9|10427.9|10442.6|10427.6|3
1634569200000|2021-10-18 15:00:00|10440.9|10425.9|10434.3|10419.3|10440.9|10425.9|10434.3|10419.3|6
1634569210000|2021-10-18 15:00:10|10432.8|10417.8|10430.4|10415.4|10432.8|10417.8|10430.4|10415.4|12
1634569220000|2021-10-18 15:00:20|10428.7|10413.7|10427.4|10412.4|10428.7|10413.7|10427.4|10412.4|16
1634569230000|2021-10-18 15:00:30|10427.6|10412.6|10427.4|10412.4|10427.6|10412.6|10427.4|10412.4|2
1634569240000|2021-10-18 15:00:40|||||||||1
1634569250000|2021-10-18 15:00:50|10425.6|10410.6|10425.6|10410.6|10425.6|10410.6|10425.6|10410.6|2
1634569260000|2021-10-18 15:01:00|10425.5|10410.5|10429.5|10414.5|10431.3|10416.3|10424.6|10409.6|19
1634569270000|2021-10-18 15:01:10|10429.3|10414.3|10430.6|10415.6|10430.6|10415.6|10429.3|10414.3|3
1634569280000|2021-10-18 15:01:20|10430.1|10415.1|10430.1|10415.1|10430.1|10415.1|10430.1|10415.1|0
1634569290000|2021-10-18 15:01:30|10430.5|10415.5|10438.9|10423.9|10441.3|10426.3|10430.5|10415.5|9
1634569300000|2021-10-18 15:01:40|10436.1|10421.1|10432.9|10417.9|10436.1|10421.1|10432.9|10417.9|0
1634569310000|2021-10-18 15:01:50|10434.1|10419.1|10430.8|10415.8|10434.1|10419.1|10430.8|10415.8|3
1634569320000|2021-10-18 15:02:00|10430.6|10415.6|10432.8|10417.8|10432.8|10417.8|10430.6|10415.6|6
1634569330000|2021-10-18 15:02:10|10432.9|10417.9|10439.6|10424.6|10441.8|10426.8|10432.9|10417.9|7
1634569340000|2021-10-18 15:02:20|10439.1|10424.1|10432.8|10417.8|10439.1|10424.1|10432.8|10417.8|1
1634569350000|2021-10-18 15:02:30|10435.6|10420.6|10435.3|10420.3|10435.6|10420.6|10433.8|10418.8|20
1634569360000|2021-10-18 15:02:40|10435.6|10420.6|10435.5|10420.5|10435.6|10420.6|10435.5|10420.5|0
1634569370000|2021-10-18 15:02:50|10435.8|10420.8|10436.6|10421.6|10436.6|10421.6|10435.8|10420.8|1
1634569380000|2021-10-18 15:03:00|10437|10422|10438.1|10423.1|10438.1|10423.1|10437|10422|13
1634569390000|2021-10-18 15:03:10|10436.1|10421.1|10436.1|10421.1|10436.1|10421.1|10436.1|10421.1|1
1634569400000|2021-10-18 15:03:20|10432|10417|10432|10417|10432.5|10417.5|10432|10417|2
1634569410000|2021-10-18 15:03:30|10433.3|10418.3|10434|10419|10434|10419|10433.3|10418.3|3
1634569420000|2021-10-18 15:03:40|10433.6|10418.6|10429.7|10414.7|10433.6|10418.6|10429.7|10414.7|2
1634569430000|2021-10-18 15:03:50|10427.1|10412.1|10433.3|10418.3|10433.3|10418.3|10427.1|10412.1|7
1634569440000|2021-10-18 15:04:00|10437.3|10422.3|10452.8|10437.8|10454.5|10439.5|10437.3|10422.3|26
1634569450000|2021-10-18 15:04:10|10451.5|10436.5|10445|10430|10451.5|10436.5|10445|10430|7
1634569460000|2021-10-18 15:04:20|10445.8|10430.8|10453.5|10438.5|10454.2|10439.2|10445.8|10430.8|2
1634569470000|2021-10-18 15:04:30|10453.8|10438.8|10450.5|10435.5|10454|10439|10450.5|10435.5|22
1634569480000|2021-10-18 15:04:40|10450.3|10425.3|10441.5|10426.5|10450.7|10426.7|10440|10425|45
1634569490000|2021-10-18 15:04:50|||||||||12
1634569500000|2021-10-18 15:05:00|10440.7|10425.7|10441.2|10426.2|10441.8|10426.8|10440.7|10425.7|34
1634569510000|2021-10-18 15:05:10|10438.6|10423.6|10435|10420|10438.6|10423.6|10435|10420|2
1634569520000|2021-10-18 15:05:20|10433|10418|10434.5|10419.5|10434.5|10419.5|10433|10418|9
1634569530000|2021-10-18 15:05:30|10435.2|10420.2|10435.6|10420.6|10435.6|10420.6|10435.2|10420.2|1
1634569540000|2021-10-18 15:05:40|10435.9|10420.9|10436.1|10421.1|10436.1|10421.1|10435.9|10420.9|2
1634569550000|2021-10-18 15:05:50|10436.5|10421.5|10437.6|10422.6|10438.6|10423.6|10436.5|10421.5|2
1634569560000|2021-10-18 15:06:00|10437.4|10422.4|10436.2|10421.2|10437.4|10422.4|10436.2|10421.2|6
1634569570000|2021-10-18 15:06:10|10436.7|10421.7|10436.2|10421.2|10436.7|10421.7|10436.2|10421.2|2
1634569580000|2021-10-18 15:06:20|10435.7|10420.7|10436.5|10421.5|10436.5|10421.5|10435.7|10420.7|15
1634569600000|2021-10-18 15:06:40|10436.9|10421.9|10434.9|10419.9|10436.9|10421.9|10434.9|10419.9|2
1634569610000|2021-10-18 15:06:50|||||||||1
1634569620000|2021-10-18 15:07:00|10435.3|10420.3|10436.5|10421.5|10436.9|10421.9|10435.3|10420.3|6
1634569630000|2021-10-18 15:07:10|10436|10421|10436.2|10421.2|10436.2|10421.2|10436|10421|2
1634569640000|2021-10-18 15:07:20|10436|10421|10435.7|10420.7|10436|10421|10435.7|10420.7|0
1634569650000|2021-10-18 15:07:30|10430.7|10415.7|10431.7|10416.7|10431.7|10416.7|10430.7|10415.7|3
1634569670000|2021-10-18 15:07:50|10435|10420|10445.5|10430.5|10446.3|10431.3|10435|10420|14
1634569680000|2021-10-18 15:08:00|10445.2|10430.2|10443.8|10428.8|10445.2|10430.2|10443.8|10428.8|12
1634569690000|2021-10-18 15:08:10|||||||||4
1634569700000|2021-10-18 15:08:20|10443.5|10428.5|10443.2|10428.2|10443.5|10428.5|10443.2|10428.2|3
1634569710000|2021-10-18 15:08:30|10445.2|10430.2|10455.3|10440.3|10455.3|10440.3|10445.2|10430.2|11
1634569720000|2021-10-18 15:08:40|10455.1|10440.1|10456|10441|10456|10441|10455.1|10440.1|0
1634569730000|2021-10-18 15:08:50|10456.1|10441.1|10455.8|10440.8|10456.1|10441.1|10455.8|10440.8|4
1634569740000|2021-10-18 15:09:00|10454.7|10439.7|10454.7|10439.7|10454.7|10439.7|10454.7|10439.7|1
1634569750000|2021-10-18 15:09:10|||||||||1
1634569770000|2021-10-18 15:09:30|10454.8|10439.8|10453.2|10438.2|10455.2|10440.2|10453.2|10438.2|3
1634569780000|2021-10-18 15:09:40|10452.7|10437.7|10452.7|10437.7|10454|10439|10452.3|10437.3|7
1634569790000|2021-10-18 15:09:50|10452.6|10437.6|10453|10438|10453|10438|10452.6|10437.6|1
1634569800000|2021-10-18 15:10:00|10452.6|10437.6|10458|10443|10458|10443|10452.6|10437.6|2
1634569810000|2021-10-18 15:10:10|10457.3|10442.3|10457.1|10442.1|10457.3|10442.3|10457|10442|1
1634569820000|2021-10-18 15:10:20|10457.3|10442.3|10457.8|10442.8|10457.8|10442.8|10457.3|10442.3|1
1634569830000|2021-10-18 15:10:30|10462|10447|10458.7|10443.7|10465.1|10450.1|10458.7|10443.7|20
1634569850000|2021-10-18 15:10:50|10459|10444|10457.5|10442.5|10459.2|10444.2|10457.5|10442.5|44
1634569860000|2021-10-18 15:11:00|10458.2|10443.2|10457.5|10442.5|10458.2|10443.2|10456.7|10441.7|1
1634569880000|2021-10-18 15:11:20|||||||||1
1634569890000|2021-10-18 15:11:30|10457.3|10442.3|10457.3|10442.3|10457.3|10442.3|10457.3|10442.3|0
1634569900000|2021-10-18 15:11:40|10457|10442|10459|10444|10459|10444|10457|10442|2
1634569910000|2021-10-18 15:11:50|10458.5|10443.5|10459|10444|10459|10444|10458|10443|0
1634569920000|2021-10-18 15:12:00|10458.8|10443.8|10458.5|10443.5|10458.8|10443.8|10457.8|10442.8|1
1634569930000|2021-10-18 15:12:10|10458.2|10443.2|10458.5|10443.5|10458.5|10443.5|10457.5|10442.5|1
1634569940000|2021-10-18 15:12:20|10458.7|10443.7|10459|10444|10459|10444|10458.7|10443.7|0
1634569950000|2021-10-18 15:12:30|10459.2|10444.2|10455|10440|10459.5|10444.5|10455|10440|9
1634569960000|2021-10-18 15:12:40|10453.4|10438.4|10449.2|10434.2|10453.4|10438.4|10449.2|10434.2|3
1634569970000|2021-10-18 15:12:50|10446|10431|10437.8|10422.8|10446|10431|10437.8|10422.8|21
1634569980000|2021-10-18 15:13:00|10438.6|10423.6|10435.8|10420.8|10438.6|10423.6|10435.8|10420.8|6
1634569990000|2021-10-18 15:13:10|10437.3|10422.3|10442.7|10427.7|10442.7|10427.7|10437.3|10422.3|4
1634570000000|2021-10-18 15:13:20|10442.8|10427.8|10442.8|10427.8|10442.8|10427.8|10442.8|10427.8|1
1634570010000|2021-10-18 15:13:30|10441.8|10426.8|10440.3|10425.3|10441.8|10426.8|10440.3|10425.3|2
1634570020000|2021-10-18 15:13:40|10438.5|10423.5|10438.5|10423.5|10438.5|10423.5|10438.5|10423.5|2
1634570030000|2021-10-18 15:13:50|10438|10423|10436.3|10421.3|10438|10423|10436.3|10421.3|4
1634570040000|2021-10-18 15:14:00|10436.2|10421.2|10435.7|10420.7|10436.2|10421.2|10435.2|10420.2|2
1634570050000|2021-10-18 15:14:10|10435.2|10420.2|10425.5|10410.5|10435.2|10420.2|10425.5|10410.5|45
1634570060000|2021-10-18 15:14:20|10426.7|10411.7|10426.7|10411.7|10426.7|10411.7|10426.7|10411.7|1
1634570070000|2021-10-18 15:14:30|10426.5|10411.5|10426.7|10411.7|10426.7|10411.7|10426.5|10411.5|3
1634570080000|2021-10-18 15:14:40|10429.5|10414.5|10429.5|10414.5|10429.5|10414.5|10429.5|10414.5|1
1634570090000|2021-10-18 15:14:50|10429.3|10414.3|10430|10415|10430|10415|10429.3|10414.3|0
1634570100000|2021-10-18 15:15:00|10431|10416|10431.2|10416.2|10431.2|10416.2|10429|10414|5
1634570110000|2021-10-18 15:15:10|10433.9|10418.9|10446.5|10421.5|10446.5|10425.4|10433.9|10418.9|3
1634570120000|2021-10-18 15:15:20|10446.7|10421.7|10444.5|10429.5|10446.7|10429.5|10442|10421.7|2
1634570130000|2021-10-18 15:15:30|10444.1|10429.1|10440.5|10425.5|10444.1|10429.1|10440.5|10425.5|2
1634570140000|2021-10-18 15:15:40|10440.1|10425.1|10439.6|10424.6|10440.1|10425.1|10439.6|10424.6|1
1634570150000|2021-10-18 15:15:50|10438.6|10423.6|10438|10423|10438.6|10423.6|10438|10423|1
1634570190000|2021-10-18 15:16:30|10438.1|10423.1|10442.5|10427.5|10442.5|10427.5|10438.1|10423.1|3
1634570230000|2021-10-18 15:17:10|10443.5|10428.5|10444|10429|10444|10429|10443.5|10428.5|3
1634570250000|2021-10-18 15:17:30|10443.6|10428.6|10445|10430|10445.3|10430.3|10443.6|10428.6|0
1634570260000|2021-10-18 15:17:40|10445.3|10430.3|10445.3|10430.3|10445.3|10430.3|10445.3|10430.3|0
1634570270000|2021-10-18 15:17:50|10445.8|10430.8|10445.8|10430.8|10445.8|10430.8|10445.8|10430.8|1
1634570290000|2021-10-18 15:18:10|10442.1|10427.1|10442.5|10427.5|10442.5|10427.5|10442.1|10427.1|3
1634570300000|2021-10-18 15:18:20|10444.5|10429.5|10446.2|10431.2|10446.2|10431.2|10444.5|10429.5|1
1634570310000|2021-10-18 15:18:30|10445.5|10430.5|10447|10432|10447|10432|10445.5|10430.5|1
1634570320000|2021-10-18 15:18:40|10439.3|10424.3|10441|10426|10441|10426|10439.3|10424.3|8
1634570330000|2021-10-18 15:18:50|10447.1|10432.1|10447.1|10432.1|10447.1|10432.1|10447.1|10432.1|4
1634570340000|2021-10-18 15:19:00|10447.6|10432.6|10450.5|10435.5|10450.5|10435.5|10446.6|10431.6|2
1634570350000|2021-10-18 15:19:10|10451|10436|10452.6|10437.6|10452.6|10437.6|10451|10436|0
1634570360000|2021-10-18 15:19:20|10452.5|10437.5|10452.6|10437.6|10452.6|10437.6|10452.1|10437.1|0
1634570370000|2021-10-18 15:19:30|10453.1|10438.1|10453.1|10438.1|10453.1|10438.1|10453.1|10438.1|0
1634570380000|2021-10-18 15:19:40|10449.6|10434.6|10449.5|10434.5|10450|10435|10449.1|10434.1|4
1634570390000|2021-10-18 15:19:50|10449.3|10434.3|10451.6|10436.6|10452.1|10437.1|10449.3|10434.3|4
1634570400000|2021-10-18 15:20:00|10452.1|10437.1|10452.1|10437.1|10452.1|10437.1|10452.1|10437.1|0
1634570410000|2021-10-18 15:20:10|10455|10440|10455|10440|10455|10440|10455|10440|2
1634570420000|2021-10-18 15:20:20|10454.5|10439.5|10455.3|10440.3|10455.6|10440.6|10454.5|10439.5|2
1634570430000|2021-10-18 15:20:30|10455.5|10440.5|10455.8|10440.8|10455.8|10440.8|10455.5|10440.5|0
1634570440000|2021-10-18 15:20:40|||||||||1
1634570450000|2021-10-18 15:20:50|||||||||2
1634570460000|2021-10-18 15:21:00|10455|10440|10455|10440|10455|10440|10455|10440|10
1634570470000|2021-10-18 15:21:10|10456.6|10441.6|10455.5|10440.5|10456.6|10441.6|10455.5|10440.5|2
1634570480000|2021-10-18 15:21:20|10453.8|10438.8|10449.8|10434.8|10453.8|10438.8|10449.8|10434.8|13
1634570490000|2021-10-18 15:21:30|10449.4|10434.4|10449.9|10434.9|10450.4|10435.4|10449.3|10434.3|4
1634570500000|2021-10-18 15:21:40|10448.6|10433.6|10448.1|10433.1|10448.6|10433.6|10448.1|10433.1|7
1634570510000|2021-10-18 15:21:50|10447.6|10432.6|10447.6|10432.6|10447.6|10432.6|10447.6|10432.6|0
1634570550000|2021-10-18 15:22:30|10447.3|10432.3|10447.3|10432.3|10447.3|10432.3|10447.3|10432.3|1
1634570560000|2021-10-18 15:22:40|10445.6|10430.6|10445.3|10430.3|10445.6|10430.6|10445.3|10430.3|8
1634570580000|2021-10-18 15:23:00|10446.9|10431.9|10448.6|10433.6|10453.8|10438.8|10446.9|10431.9|7
1634570590000|2021-10-18 15:23:10|10453.9|10438.9|10458.9|10443.9|10458.9|10443.9|10453.9|10438.9|2
1634570600000|2021-10-18 15:23:20|10462.1|10447.1|10462.9|10447.9|10463.4|10448.4|10458.9|10443.9|9
1634570610000|2021-10-18 15:23:30|10464.3|10449.3|10465.1|10450.1|10465.1|10450.1|10464.3|10449.3|3
1634570620000|2021-10-18 15:23:40|10470.9|10455.9|10471.6|10456.6|10471.6|10456.6|10470.9|10455.9|2
1634570630000|2021-10-18 15:23:50|||||||||1
1634570660000|2021-10-18 15:24:20|10470.8|10455.8|10471.1|10456.1|10472.1|10457.1|10470.8|10455.8|22
1634570670000|2021-10-18 15:24:30|||||||||1
1634570680000|2021-10-18 15:24:40|10471.9|10456.9|10470.4|10455.4|10471.9|10456.9|10470.4|10455.4|1
1634570690000|2021-10-18 15:24:50|||||||||1
1634570700000|2021-10-18 15:25:00|10470.2|10455.2|10468.4|10453.4|10470.2|10455.2|10468.4|10453.4|2
1634570730000|2021-10-18 15:25:30|10469.4|10454.4|10469.4|10454.4|10469.4|10454.4|10469.4|10454.4|3
1634570740000|2021-10-18 15:25:40|10469.9|10454.9|10472.6|10457.6|10472.9|10457.9|10469.9|10454.9|6
1634570750000|2021-10-18 15:25:50|10472.7|10457.7|10473.1|10458.1|10473.1|10458.1|10472.7|10457.7|0
1634570760000|2021-10-18 15:26:00|10474.4|10459.4|10474.4|10459.4|10474.4|10459.4|10474.4|10459.4|5
1634570770000|2021-10-18 15:26:10|10472.9|10457.9|10473.9|10458.9|10473.9|10458.9|10472.9|10457.9|1
1634570780000|2021-10-18 15:26:20|10473.4|10458.4|10473.4|10458.4|10473.4|10458.4|10472.9|10457.9|2
1634570790000|2021-10-18 15:26:30|10473.9|10458.9|10473.9|10458.9|10473.9|10458.9|10473.9|10458.9|14
1634570800000|2021-10-18 15:26:40|10474.9|10459.9|10474.9|10459.9|10474.9|10459.9|10474.9|10459.9|4
1634570820000|2021-10-18 15:27:00|10472.9|10457.9|10469.9|10454.9|10472.9|10457.9|10469.9|10454.9|3
1634570830000|2021-10-18 15:27:10|10471.3|10456.3|10469.2|10454.2|10471.7|10456.7|10469.1|10454.1|3
1634570850000|2021-10-18 15:27:30|10468.9|10453.9|10468.9|10453.9|10468.9|10453.9|10468.9|10453.9|1
1634570860000|2021-10-18 15:27:40|10470.9|10455.9|10472.4|10457.4|10472.4|10457.4|10470.9|10455.9|1
1634570870000|2021-10-18 15:27:50|||||||||1
1634570880000|2021-10-18 15:28:00|10471.9|10456.9|10471.6|10456.6|10471.9|10456.9|10471.6|10456.6|1
1634570900000|2021-10-18 15:28:20|10471.7|10456.7|10472.1|10457.1|10472.1|10457.1|10471.7|10456.7|2
1634570910000|2021-10-18 15:28:30|10471.9|10456.9|10468.9|10453.9|10471.9|10456.9|10468.9|10453.9|3
1634570920000|2021-10-18 15:28:40|10469.2|10454.2|10469.2|10454.2|10469.2|10454.2|10469.2|10454.2|0
1634570940000|2021-10-18 15:29:00|10466.2|10451.2|10466.1|10451.1|10466.2|10451.2|10466.1|10451.1|0
1634570950000|2021-10-18 15:29:10|10466.4|10451.4|10465.3|10450.3|10466.4|10451.4|10465.3|10450.3|2
1634570960000|2021-10-18 15:29:20|10464.9|10449.9|10464.9|10449.9|10464.9|10449.9|10464.9|10449.9|0
1634570980000|2021-10-18 15:29:40|10465.1|10450.1|10465.6|10450.6|10465.6|10450.6|10465.1|10450.1|0
1634570990000|2021-10-18 15:29:50|||||||||1
1634571000000|2021-10-18 15:30:00|10465.3|10450.3|10463.7|10448.7|10465.3|10450.3|10463.6|10448.6|8
1634571010000|2021-10-18 15:30:10|10463.9|10448.9|10479.9|10464.9|10479.9|10464.9|10463.7|10448.7|28
1634571020000|2021-10-18 15:30:20|10479.2|10464.2|10475.7|10460.7|10479.2|10464.2|10475.7|10460.7|5
1634571040000|2021-10-18 15:30:40|10475.9|10460.9|10472.9|10457.9|10476.2|10461.2|10472.9|10457.9|8
1634571050000|2021-10-18 15:30:50|||||||||1
1634571060000|2021-10-18 15:31:00|10472.6|10457.6|10466.4|10451.4|10472.6|10457.6|10466.4|10451.4|36
1634571070000|2021-10-18 15:31:10|10466.1|10451.1|10464.4|10449.4|10466.1|10451.1|10464.4|10449.4|3
1634571090000|2021-10-18 15:31:30|10463.7|10448.7|10464.2|10449.2|10464.2|10449.2|10463.7|10448.7|0
1634571120000|2021-10-18 15:32:00|10465.4|10450.4|10467.1|10452.1|10467.7|10452.7|10465.4|10450.4|6
1634571130000|2021-10-18 15:32:10|10464.1|10449.1|10465.1|10450.1|10465.4|10450.4|10463.6|10448.6|4
1634571140000|2021-10-18 15:32:20|10465.9|10450.9|10466.2|10451.2|10466.2|10451.2|10465.9|10450.9|0
1634571150000|2021-10-18 15:32:30|10465.2|10450.2|10465.6|10450.6|10465.7|10450.7|10465.2|10450.2|3
1634571160000|2021-10-18 15:32:40|10465.4|10450.4|10465.7|10450.7|10465.7|10450.7|10465.4|10450.4|0
1634571170000|2021-10-18 15:32:50|10461.2|10446.2|10461.2|10446.2|10461.2|10446.2|10461.2|10446.2|6
1634571180000|2021-10-18 15:33:00|10461.6|10446.6|10465.2|10450.2|10465.2|10450.2|10461.6|10446.6|2
1634571190000|2021-10-18 15:33:10|10464|10449|10461.4|10446.4|10464|10449|10461.4|10446.4|15
1634571210000|2021-10-18 15:33:30|10461.2|10446.2|10462.2|10447.2|10462.2|10447.2|10461.2|10446.2|5
1634571220000|2021-10-18 15:33:40|10461.9|10446.9|10464.6|10449.6|10464.6|10449.6|10461.9|10446.9|4
1634571230000|2021-10-18 15:33:50|10467.2|10452.2|10467.2|10452.2|10467.2|10452.2|10467.2|10452.2|4
1634571240000|2021-10-18 15:34:00|10467.6|10452.6|10466.9|10451.9|10467.6|10452.6|10465.6|10450.6|3
1634571250000|2021-10-18 15:34:10|10467.1|10452.1|10467.1|10452.1|10467.2|10452.2|10466.9|10451.9|0
1634571260000|2021-10-18 15:34:20|10468.4|10453.4|10470.1|10455.1|10470.1|10455.1|10468.4|10453.4|2
1634571270000|2021-10-18 15:34:30|10470.2|10455.2|10476.4|10461.4|10476.4|10461.4|10470.1|10455.1|6
1634571280000|2021-10-18 15:34:40|10476.2|10461.2|10477.7|10462.7|10477.7|10462.7|10475.9|10460.9|1
1634571290000|2021-10-18 15:34:50|10477.9|10462.9|10479.6|10464.6|10479.6|10464.6|10477.9|10462.9|2
1634571300000|2021-10-18 15:35:00|10479.9|10464.9|10475.2|10460.2|10480.6|10465.6|10475.2|10460.2|6
1634571310000|2021-10-18 15:35:10|10476.7|10461.7|10476.2|10461.2|10477.2|10462.2|10476.2|10461.2|2
1634571320000|2021-10-18 15:35:20|10476.4|10461.4|10483.9|10468.9|10487.7|10472.7|10475.7|10460.7|19
1634571340000|2021-10-18 15:35:40|10484.9|10469.9|10487.9|10472.9|10492.4|10477.4|10484.9|10469.9|13
1634571350000|2021-10-18 15:35:50|10488.4|10473.4|10489.4|10474.4|10489.4|10474.4|10488.4|10473.4|0
1634571360000|2021-10-18 15:36:00|10489.7|10474.7|10486.1|10471.1|10490.2|10475.2|10485.6|10470.6|1
1634571370000|2021-10-18 15:36:10|10485.9|10470.9|10485.9|10470.9|10485.9|10470.9|10485.9|10470.9|0
1634571380000|2021-10-18 15:36:20|10484.1|10469.1|10486.4|10471.4|10486.6|10471.6|10484.1|10469.1|1
1634571390000|2021-10-18 15:36:30|10485.4|10470.4|10486.6|10471.6|10486.6|10471.6|10485.4|10470.4|1
1634571410000|2021-10-18 15:36:50|10486.1|10471.1|10487.6|10472.6|10488.1|10473.1|10485.1|10470.1|2
1634571430000|2021-10-18 15:37:10|10488|10473|10491|10476|10491.2|10476.2|10488|10473|4
1634571440000|2021-10-18 15:37:20|10491.4|10476.4|10495.9|10480.9|10496.4|10481.4|10491.4|10476.4|4
1634571450000|2021-10-18 15:37:30|10494.9|10479.9|10493|10478|10494.9|10479.9|10493|10478|5
1634571460000|2021-10-18 15:37:40|10492.7|10477.7|10492.7|10477.7|10492.7|10477.7|10492.7|10477.7|3
1634571480000|2021-10-18 15:38:00|10492.4|10477.4|10491.4|10476.4|10492.9|10477.9|10491.4|10476.4|5
1634571490000|2021-10-18 15:38:10|10491|10476|10484.7|10469.7|10491|10476|10484.7|10469.7|5
1634571500000|2021-10-18 15:38:20|10484.4|10469.4|10485.4|10470.4|10485.4|10470.4|10484.4|10469.4|1
1634571520000|2021-10-18 15:38:40|10485.3|10470.3|10485.3|10470.3|10485.3|10470.3|10485.3|10470.3|0
1634571550000|2021-10-18 15:39:10|10485.2|10470.2|10485.3|10470.3|10485.3|10470.3|10485.2|10470.2|2
1634571560000|2021-10-18 15:39:20|10485.7|10470.7|10487.5|10472.5|10487.5|10472.5|10485.7|10470.7|4
1634571570000|2021-10-18 15:39:30|10489.5|10474.5|10489.5|10474.5|10489.5|10474.5|10489.5|10474.5|0
1634571580000|2021-10-18 15:39:40|10490.7|10475.7|10490.7|10475.7|10490.7|10475.7|10490.7|10475.7|0
1634571600000|2021-10-18 15:40:00|10490.3|10475.3|10487.5|10472.5|10491.2|10476.2|10487.5|10472.5|1
1634571610000|2021-10-18 15:40:10|10488.5|10473.5|10490.7|10475.7|10490.7|10475.7|10488.5|10473.5|3
1634571630000|2021-10-18 15:40:30|10490.8|10475.8|10494.7|10479.7|10494.7|10479.7|10490.8|10475.8|1
1634571650000|2021-10-18 15:40:50|10495.5|10480.5|10495.5|10480.5|10495.5|10480.5|10495.5|10480.5|1
1634571660000|2021-10-18 15:41:00|10496|10481|10495.5|10480.5|10496|10481|10495.5|10480.5|1
1634571670000|2021-10-18 15:41:10|10493.7|10478.7|10493.7|10478.7|10493.7|10478.7|10493.7|10478.7|3
1634571690000|2021-10-18 15:41:30|10492|10477|10490.5|10475.5|10492|10477|10490.5|10475.5|1
1634571700000|2021-10-18 15:41:40|10488|10473|10488.2|10473.2|10488.2|10473.2|10488|10473|1
1634571720000|2021-10-18 15:42:00|10488|10473|10488|10473|10488|10473|10488|10473|1
1634571730000|2021-10-18 15:42:10|10486|10471|10488|10473|10488.3|10473.3|10486|10471|3
1634571740000|2021-10-18 15:42:20|10486|10471|10485.8|10470.8|10486|10471|10485.8|10470.8|0
1634571750000|2021-10-18 15:42:30|||||||||1
1634571760000|2021-10-18 15:42:40|10485.4|10470.4|10484.3|10469.3|10485.4|10470.4|10484.3|10469.3|0
1634571770000|2021-10-18 15:42:50|10483.9|10468.9|10482.7|10467.7|10483.9|10468.9|10482.7|10467.7|1
1634571780000|2021-10-18 15:43:00|10482.3|10467.3|10488.3|10473.3|10488.3|10473.3|10482.3|10467.3|6
1634571790000|2021-10-18 15:43:10|10487|10472|10485.7|10470.7|10487.7|10472.7|10485.7|10470.7|5
1634571800000|2021-10-18 15:43:20|10485.5|10470.5|10484.2|10469.2|10485.5|10470.5|10484.2|10469.2|0
1634571810000|2021-10-18 15:43:30|10484.7|10469.7|10483.2|10468.2|10484.7|10469.7|10483.2|10468.2|3
1634571820000|2021-10-18 15:43:40|10483|10468|10480.8|10465.8|10483|10468|10480.8|10465.8|0
1634571830000|2021-10-18 15:43:50|10480.5|10465.5|10481.2|10466.2|10481.2|10466.2|10479.7|10464.7|1
1634571840000|2021-10-18 15:44:00|10479.2|10464.2|10479.2|10464.2|10479.2|10464.2|10479.2|10464.2|1
1634571870000|2021-10-18 15:44:30|10484.7|10469.7|10484.7|10469.7|10484.7|10469.7|10484.7|10469.7|6
1634571880000|2021-10-18 15:44:40|10482.2|10467.2|10482.7|10467.7|10482.7|10467.7|10482.2|10467.2|1
1634571890000|2021-10-18 15:44:50|10483.3|10468.3|10487.3|10472.3|10487.3|10472.3|10483.3|10468.3|4
1634571900000|2021-10-18 15:45:00|10485.8|10470.8|10487.7|10472.7|10487.7|10472.7|10485.8|10470.8|11
1634571910000|2021-10-18 15:45:10|10489.7|10474.7|10491|10476|10491|10476|10489.7|10474.7|1
1634571920000|2021-10-18 15:45:20|10491.1|10476.1|10492.7|10477.7|10492.7|10477.7|10491.1|10476.1|0
1634571930000|2021-10-18 15:45:30|10493|10478|10493|10478|10493|10478|10493|10478|0
1634571940000|2021-10-18 15:45:40|10492.3|10477.3|10492.3|10477.3|10492.3|10477.3|10492.3|10477.3|3
1634571950000|2021-10-18 15:45:50|10491|10476|10519.1|10504.1|10523.8|10508.8|10491|10476|39
1634571960000|2021-10-18 15:46:00|10518.8|10503.8|10514.9|10499.9|10518.8|10503.8|10512.9|10497.9|18
1634571970000|2021-10-18 15:46:10|10515.3|10500.3|10521.3|10506.3|10521.3|10506.3|10515.3|10500.3|7
1634571980000|2021-10-18 15:46:20|10520.9|10505.9|10518.4|10503.4|10520.9|10505.9|10518.4|10503.4|3
1634571990000|2021-10-18 15:46:30|10517.1|10502.1|10522.1|10507.1|10522.1|10507.1|10517.1|10502.1|10
1634572000000|2021-10-18 15:46:40|10521.1|10506.1|10521.1|10506.1|10521.4|10506.4|10520.8|10505.8|12
1634572010000|2021-10-18 15:46:50|10521.3|10506.3|10520.6|10505.6|10521.3|10506.3|10520.6|10505.6|4
1634572020000|2021-10-18 15:47:00|10519.9|10504.9|10515.7|10500.7|10519.9|10504.9|10515.3|10500.3|10
1634572030000|2021-10-18 15:47:10|10515.6|10500.6|10512.6|10497.6|10515.6|10500.6|10512.6|10497.6|3
1634572040000|2021-10-18 15:47:20|10511.4|10496.4|10510.2|10495.2|10511.7|10496.7|10510.2|10495.2|2
1634572050000|2021-10-18 15:47:30|10509.9|10494.9|10509.9|10494.9|10509.9|10494.9|10509.9|10494.9|0
1634572070000|2021-10-18 15:47:50|10510.6|10495.6|10509.9|10494.9|10510.6|10495.6|10509.9|10494.9|7
1634572080000|2021-10-18 15:48:00|10509.5|10494.5|10509.5|10494.5|10509.5|10494.5|10509.5|10494.5|12
1634572090000|2021-10-18 15:48:10|10508.7|10493.7|10512.2|10497.2|10512.2|10497.2|10507.9|10492.9|3
1634572100000|2021-10-18 15:48:20|10512.5|10497.5|10515.2|10500.2|10515.2|10500.2|10512.5|10497.5|6
1634572110000|2021-10-18 15:48:30|10515.4|10500.4|10516.9|10501.9|10517.4|10502.4|10515.4|10500.4|0
1634572120000|2021-10-18 15:48:40|10517|10502|10517.4|10502.4|10517.4|10502.4|10517|10502|0
1634572140000|2021-10-18 15:49:00|10519.1|10504.1|10521.4|10506.4|10521.4|10506.4|10519.1|10504.1|7
1634572150000|2021-10-18 15:49:10|10521.9|10506.9|10524.9|10509.9|10524.9|10509.9|10521.9|10506.9|2
1634572160000|2021-10-18 15:49:20|10522.2|10507.2|10519.6|10504.6|10522.2|10507.2|10519.6|10504.6|5
1634572170000|2021-10-18 15:49:30|10520.2|10505.2|10520.2|10505.2|10520.2|10505.2|10520.2|10505.2|3
1634572180000|2021-10-18 15:49:40|10520.1|10505.1|10522.2|10507.2|10522.2|10507.2|10520.1|10505.1|4
1634572210000|2021-10-18 15:50:10|10521.9|10506.9|10522.9|10507.9|10522.9|10507.9|10521.9|10506.9|3
1634572220000|2021-10-18 15:50:20|10522.4|10507.4|10522.9|10507.9|10522.9|10507.9|10522.4|10507.4|1
1634572230000|2021-10-18 15:50:30|10521.7|10506.7|10521.7|10506.7|10521.7|10506.7|10521.7|10506.7|1
1634572240000|2021-10-18 15:50:40|10522.9|10507.9|10522.9|10507.9|10522.9|10507.9|10522.3|10507.3|5
1634572250000|2021-10-18 15:50:50|10522.7|10507.7|10523.4|10508.4|10523.4|10508.4|10522.2|10507.2|1
1634572260000|2021-10-18 15:51:00|10523.6|10508.6|10523.4|10508.4|10523.6|10508.6|10523.4|10508.4|3
1634572270000|2021-10-18 15:51:10|10523.2|10508.2|10521.7|10506.7|10523.4|10508.4|10519.9|10504.9|6
1634572280000|2021-10-18 15:51:20|10521.6|10506.6|10520.9|10505.9|10521.6|10506.6|10520.9|10505.9|5
1634572300000|2021-10-18 15:51:40|||||||||1
1634572310000|2021-10-18 15:51:50|10515.8|10500.8|10513.9|10498.9|10515.8|10500.8|10513.9|10498.9|3
1634572320000|2021-10-18 15:52:00|10513.6|10498.6|10521.7|10506.7|10523.1|10508.1|10512.6|10497.6|14
1634572330000|2021-10-18 15:52:10|10520.7|10505.7|10520.7|10505.7|10520.7|10505.7|10520.7|10505.7|2
1634572340000|2021-10-18 15:52:20|10518.9|10503.9|10518.9|10503.9|10518.9|10503.9|10518.9|10503.9|0
1634572350000|2021-10-18 15:52:30|10519.4|10504.4|10519.7|10504.7|10519.7|10504.7|10519.4|10504.4|0
1634572360000|2021-10-18 15:52:40|10518.4|10503.4|10519.1|10504.1|10519.1|10504.1|10518.4|10503.4|0
1634572370000|2021-10-18 15:52:50|10517.7|10502.7|10516.2|10501.2|10517.7|10502.7|10516.2|10501.2|1
1634572380000|2021-10-18 15:53:00|10514.9|10499.9|10518.7|10503.7|10519.8|10504.8|10514.6|10499.6|3
1634572390000|2021-10-18 15:53:10|10518.9|10503.9|10517.9|10502.9|10519.1|10504.1|10517.9|10502.9|1
1634572400000|2021-10-18 15:53:20|10518.2|10503.2|10518.9|10503.9|10518.9|10503.9|10518.2|10503.2|0
1634572410000|2021-10-18 15:53:30|10519.1|10504.1|10518.6|10503.6|10519.8|10504.8|10518.6|10503.6|5
1634572420000|2021-10-18 15:53:40|10518.1|10503.1|10518.1|10503.1|10518.1|10503.1|10518.1|10503.1|0
1634572430000|2021-10-18 15:53:50|10516.8|10501.8|10514.8|10499.8|10516.8|10501.8|10514.1|10499.1|1
1634572450000|2021-10-18 15:54:10|10514.1|10499.1|10514.6|10499.6|10514.6|10499.6|10512.2|10497.2|7
1634572460000|2021-10-18 15:54:20|10514.9|10499.9|10515.6|10500.6|10515.6|10500.6|10514.9|10499.9|0
1634572470000|2021-10-18 15:54:30|10517.9|10502.9|10520.9|10505.9|10520.9|10505.9|10517.9|10502.9|3
1634572480000|2021-10-18 15:54:40|10522.9|10507.9|10522.1|10507.1|10525.6|10510.6|10522.1|10507.1|4
1634572490000|2021-10-18 15:54:50|10523.1|10508.1|10521.6|10506.6|10523.1|10508.1|10521.4|10506.4|1
1634572500000|2021-10-18 15:55:00|10521.7|10506.7|10520.4|10505.4|10521.7|10506.7|10520.4|10505.4|1
1634572510000|2021-10-18 15:55:10|10520.3|10505.3|10517.4|10502.4|10520.3|10505.3|10517.4|10502.4|1
1634572520000|2021-10-18 15:55:20|10524.4|10509.4|10524.4|10509.4|10524.4|10509.4|10524.4|10509.4|9
1634572530000|2021-10-18 15:55:30|10526.4|10511.4|10526.9|10511.9|10526.9|10511.9|10526.4|10511.4|4
1634572540000|2021-10-18 15:55:40|10526.1|10511.1|10524.4|10509.4|10526.1|10511.1|10524.4|10509.4|0
1634572560000|2021-10-18 15:56:00|10524.8|10509.8|10522.4|10507.4|10525.6|10510.6|10522.4|10507.4|5
1634572570000|2021-10-18 15:56:10|10523.1|10508.1|10521.8|10506.8|10523.1|10508.1|10521.4|10506.4|10
1634572580000|2021-10-18 15:56:20|10520.8|10505.8|10521.8|10506.8|10521.8|10506.8|10520.8|10505.8|2
1634572590000|2021-10-18 15:56:30|10521.9|10506.9|10522.3|10507.3|10522.3|10507.3|10521.9|10506.9|0
1634572600000|2021-10-18 15:56:40|10522.1|10507.1|10522.1|10507.1|10522.1|10507.1|10521.8|10506.8|4
1634572610000|2021-10-18 15:56:50|10521.8|10506.8|10521.8|10506.8|10521.8|10506.8|10521.8|10506.8|1
1634572620000|2021-10-18 15:57:00|10521.4|10506.4|10519.9|10504.9|10521.4|10506.4|10519.9|10504.9|0
1634572630000|2021-10-18 15:57:10|10520.4|10505.4|10521.4|10506.4|10521.4|10506.4|10520.4|10505.4|1
1634572640000|2021-10-18 15:57:20|||||||||2
1634572650000|2021-10-18 15:57:30|10515.8|10500.8|10516.9|10501.9|10516.9|10501.9|10515.8|10500.8|5
1634572660000|2021-10-18 15:57:40|10519|10504|10520.9|10505.9|10520.9|10505.9|10519|10504|1
1634572670000|2021-10-18 15:57:50|10520.4|10505.4|10520.9|10505.9|10520.9|10505.9|10520.4|10505.4|2
1634572680000|2021-10-18 15:58:00|10520.3|10505.3|10518.1|10503.1|10520.3|10505.3|10518.1|10503.1|0
1634572690000|2021-10-18 15:58:10|10518.7|10503.7|10520.1|10505.1|10520.1|10505.1|10518.7|10503.7|2
1634572700000|2021-10-18 15:58:20|10520.6|10505.6|10520.6|10505.6|10520.6|10505.6|10520.6|10505.6|0
1634572720000|2021-10-18 15:58:40|10520.9|10505.9|10519.9|10504.9|10520.9|10505.9|10519.9|10504.9|9
1634572730000|2021-10-18 15:58:50|10517.4|10502.4|10519.4|10504.4|10519.4|10504.4|10517.4|10502.4|5
1634572740000|2021-10-18 15:59:00|10516.4|10501.4|10516.2|10501.2|10517.9|10502.9|10516.2|10501.2|16
1634572750000|2021-10-18 15:59:10|10520.4|10505.4|10520.4|10505.4|10520.4|10505.4|10520.4|10505.4|2
1634572760000|2021-10-18 15:59:20|10520.7|10505.7|10526.6|10511.6|10529.4|10514.4|10520.7|10505.7|57
1634572770000|2021-10-18 15:59:30|10524.6|10509.6|10520.6|10505.6|10524.6|10509.6|10520.6|10505.6|3
1634572780000|2021-10-18 15:59:40|10520.4|10505.4|10518.5|10503.5|10520.6|10505.6|10517.9|10502.9|1
1634572800000|2021-10-18 16:00:00|10521.2|10506.2|10521.2|10506.2|10521.2|10506.2|10521.2|10506.2|0
1634572810000|2021-10-18 16:00:10|10521.1|10506.1|10519.7|10504.7|10521.1|10506.1|10519.4|10504.4|0
1634572820000|2021-10-18 16:00:20|10519.4|10504.4|10518.9|10503.9|10519.4|10504.4|10517.4|10502.4|3
1634572830000|2021-10-18 16:00:30|10519.2|10504.2|10519.1|10504.1|10519.4|10504.4|10519.1|10504.1|4
1634572840000|2021-10-18 16:00:40|10518.6|10503.6|10518.6|10503.6|10518.6|10503.6|10518.6|10503.6|1
1634572850000|2021-10-18 16:00:50|10516.6|10501.6|10509.9|10494.9|10517.9|10502.9|10509.9|10494.9|10
1634572860000|2021-10-18 16:01:00|10509.4|10494.4|10513.4|10498.4|10513.4|10498.4|10509.4|10494.4|17
1634572870000|2021-10-18 16:01:10|10513.6|10498.6|10511.7|10496.7|10513.9|10498.9|10511.7|10496.7|5
1634572880000|2021-10-18 16:01:20|10510.7|10495.7|10510.9|10495.9|10510.9|10495.9|10510.7|10495.7|1
1634572890000|2021-10-18 16:01:30|10511.6|10496.6|10511.6|10496.6|10511.6|10496.6|10511.6|10496.6|0
1634572900000|2021-10-18 16:01:40|10511.9|10496.9|10511.9|10496.9|10511.9|10496.9|10511.9|10496.9|0
1634572920000|2021-10-18 16:02:00|10511.6|10496.6|10517.6|10502.6|10517.7|10502.7|10511.4|10496.4|6
1634572960000|2021-10-18 16:02:40|10517.9|10502.9|10517.9|10502.9|10517.9|10502.9|10517.9|10502.9|1
1634572980000|2021-10-18 16:03:00|10517.4|10502.4|10524.4|10509.4|10524.4|10509.4|10516.4|10501.4|21
1634572990000|2021-10-18 16:03:10|10525.7|10510.7|10524.6|10509.6|10526.1|10511.1|10524.6|10509.6|5
1634573000000|2021-10-18 16:03:20|10524.4|10509.4|10520.7|10505.7|10525|10510|10520.7|10505.7|13
1634573010000|2021-10-18 16:03:30|10520|10505|10517.9|10502.9|10520|10505|10517.9|10502.9|0
1634573020000|2021-10-18 16:03:40|10517.7|10502.7|10517.2|10502.2|10517.7|10502.7|10516.9|10501.9|2
1634573030000|2021-10-18 16:03:50|10517.9|10502.9|10520.9|10505.9|10520.9|10505.9|10517.9|10502.9|3
1634573040000|2021-10-18 16:04:00|10521.2|10506.2|10517.9|10502.9|10521.2|10506.2|10517.9|10502.9|12
1634573050000|2021-10-18 16:04:10|10519.7|10504.7|10519.6|10504.6|10519.7|10504.7|10519.2|10504.2|1
1634573060000|2021-10-18 16:04:20|10519.7|10504.7|10524.1|10509.1|10524.1|10509.1|10519.7|10504.7|2
1634573080000|2021-10-18 16:04:40|10524|10509|10524|10509|10524|10509|10524|10509|0
1634573090000|2021-10-18 16:04:50|10523.5|10508.5|10524|10509|10524|10509|10523.5|10508.5|0
1634573100000|2021-10-18 16:05:00|10523.7|10508.7|10526.1|10511.1|10528|10513|10523.7|10508.7|14
1634573110000|2021-10-18 16:05:10|10525.7|10510.7|10525.6|10510.6|10525.9|10510.9|10525.6|10510.6|5
1634573120000|2021-10-18 16:05:20|10525.1|10510.1|10525.1|10510.1|10525.1|10510.1|10525.1|10510.1|0
1634573130000|2021-10-18 16:05:30|10534.8|10509.8|10540.6|10515.6|10540.7|10515.7|10534.8|10509.8|36
1634573140000|2021-10-18 16:05:40|10535.2|10520.2|10535|10520|10536.4|10521.4|10535|10520|0
1634573150000|2021-10-18 16:05:50|10540|10525|10542.2|10527.2|10542.2|10527.2|10540|10525|8
1634573170000|2021-10-18 16:06:10|10542.9|10527.9|10542.9|10527.9|10542.9|10527.9|10542.9|10527.9|0
1634573200000|2021-10-18 16:06:40|10543.2|10528.2|10544.2|10529.2|10544.2|10529.2|10543.2|10528.2|2
1634573210000|2021-10-18 16:06:50|10543.9|10528.9|10543|10528|10543.9|10528.9|10543|10528|14
1634573220000|2021-10-18 16:07:00|10541|10526|10536.6|10521.6|10541|10526|10536.6|10521.6|7
1634573230000|2021-10-18 16:07:10|10535.5|10520.5|10546.3|10508.8|10546.3|10520.5|10521|10506|41
1634573240000|2021-10-18 16:07:20|10545.8|10508.3|10540|10525|10546.5|10525|10536.5|10508.3|3
1634573250000|2021-10-18 16:07:30|10540.4|10525.4|10539.9|10524.9|10541.5|10526.5|10539.9|10524.9|4
1634573270000|2021-10-18 16:07:50|10537.4|10522.4|10541.4|10526.4|10541.7|10526.7|10537.4|10522.4|3
1634573280000|2021-10-18 16:08:00|10541|10526|10541.5|10526.5|10541.5|10526.5|10539.4|10524.4|3
1634573290000|2021-10-18 16:08:10|10541.9|10526.9|10539.2|10524.2|10541.9|10526.9|10539.2|10524.2|6
1634573300000|2021-10-18 16:08:20|10539.1|10524.1|10538.7|10523.7|10539.1|10524.1|10538.7|10523.7|0
1634573310000|2021-10-18 16:08:30|10538.4|10523.4|10535|10520|10538.4|10523.4|10532.4|10517.4|3
1634573320000|2021-10-18 16:08:40|10534|10519|10532.7|10517.7|10534|10519|10532.7|10517.7|1
1634573330000|2021-10-18 16:08:50|10532.4|10517.4|10532.4|10517.4|10532.4|10517.4|10532.4|10517.4|1
1634573340000|2021-10-18 16:09:00|10532.6|10517.6|10529.1|10514.1|10533.7|10517.6|10528.9|10508.7|5
1634573350000|2021-10-18 16:09:10|10527.9|10512.9|10523.1|10508.1|10528.2|10513.2|10523.1|10508.1|5
1634573360000|2021-10-18 16:09:20|10518.7|10503.7|10518.7|10503.7|10520.1|10505.1|10518.7|10503.7|13
1634573370000|2021-10-18 16:09:30|10518.4|10503.4|10517.7|10502.7|10518.4|10503.4|10517.7|10502.7|0
1634573390000|2021-10-18 16:09:50|10517.2|10502.2|10513.9|10498.9|10517.2|10502.2|10513.9|10498.9|4
1634573400000|2021-10-18 16:10:00|10511.9|10496.9|10511.9|10496.9|10511.9|10496.9|10511.9|10496.9|1
1634573410000|2021-10-18 16:10:10|10511.7|10496.7|10518.8|10503.8|10518.8|10503.8|10511.7|10496.7|12
1634573420000|2021-10-18 16:10:20|||||||||1
1634573430000|2021-10-18 16:10:30|10518.4|10503.4|10519.9|10504.9|10519.9|10504.9|10516.9|10501.9|8
1634573440000|2021-10-18 16:10:40|10520.3|10505.3|10515.8|10500.8|10520.8|10505.8|10515.6|10500.6|3
1634573450000|2021-10-18 16:10:50|10516.6|10501.6|10516.4|10501.4|10517.3|10502.3|10516.1|10501.1|1
1634573460000|2021-10-18 16:11:00|10517.4|10502.4|10517.4|10502.4|10517.4|10502.4|10517.4|10502.4|1
1634573470000|2021-10-18 16:11:10|10516.4|10501.4|10514.5|10499.5|10516.8|10501.8|10514.5|10499.5|4
1634573480000|2021-10-18 16:11:20|10514.3|10499.3|10513.9|10498.9|10514.6|10499.6|10513.8|10498.8|3
1634573490000|2021-10-18 16:11:30|10513.6|10498.6|10513.6|10498.6|10513.6|10498.6|10513.6|10498.6|0
1634573500000|2021-10-18 16:11:40|10508.3|10493.3|10506.6|10491.6|10508.3|10493.3|10506.6|10491.6|7
1634573510000|2021-10-18 16:11:50|10506.1|10491.1|10506.1|10491.1|10506.1|10491.1|10506.1|10491.1|0
1634573520000|2021-10-18 16:12:00|10505.1|10490.1|10503.1|10488.1|10505.1|10490.1|10503.1|10488.1|11
1634573530000|2021-10-18 16:12:10|10501.3|10486.3|10502.3|10487.3|10502.4|10487.4|10501.3|10486.3|4
1634573550000|2021-10-18 16:12:30|10504.7|10489.7|10518.8|10493.8|10518.8|10498.9|10504.7|10489.7|22
1634573560000|2021-10-18 16:12:40|10513.6|10498.6|10513.4|10498.4|10514.9|10499.9|10513.4|10498.4|1
1634573580000|2021-10-18 16:13:00|10514.4|10499.4|10515.1|10500.1|10515.1|10500.1|10514.4|10499.4|1
1634573590000|2021-10-18 16:13:10|10514.4|10499.4|10520.3|10505.3|10520.8|10505.8|10512.9|10497.9|16
1634573600000|2021-10-18 16:13:20|10519.8|10504.8|10522.7|10507.7|10528.8|10513.8|10519.7|10504.7|19
1634573610000|2021-10-18 16:13:30|10523.8|10508.8|10521.7|10506.7|10526.3|10511.3|10521.7|10506.7|9
1634573620000|2021-10-18 16:13:40|10521.6|10506.6|10523.3|10508.3|10523.4|10508.4|10521.6|10506.6|1
1634573630000|2021-10-18 16:13:50|10522.9|10507.9|10522.8|10507.8|10523.3|10508.3|10522.8|10507.8|12
1634573640000|2021-10-18 16:14:00|10522.4|10507.4|10521.4|10506.4|10522.4|10507.4|10521.4|10506.4|0
1634573650000|2021-10-18 16:14:10|||||||||1
1634573660000|2021-10-18 16:14:20|10523.8|10508.8|10523.8|10508.8|10523.8|10508.8|10523.8|10508.8|3
1634573670000|2021-10-18 16:14:30|10524.4|10509.4|10522.9|10507.9|10524.9|10509.9|10522.9|10507.9|11
1634573690000|2021-10-18 16:14:50|10524.4|10509.4|10524.4|10509.4|10524.4|10509.4|10524.4|10509.4|2
1634573700000|2021-10-18 16:15:00|10524.1|10509.1|10523.9|10508.9|10524.1|10509.1|10523.9|10508.9|10
1634573710000|2021-10-18 16:15:10|10523.6|10508.6|10527.9|10512.9|10528.6|10513.6|10523.6|10508.6|6
1634573720000|2021-10-18 16:15:20|10528.7|10513.7|10531.6|10516.6|10531.6|10516.6|10528.7|10513.7|0
1634573730000|2021-10-18 16:15:30|10532.1|10517.1|10531.7|10516.7|10532.1|10517.1|10531.7|10516.7|6
1634573740000|2021-10-18 16:15:40|10535.6|10520.6|10538.6|10523.6|10539.8|10524.8|10535.6|10520.6|7
1634573750000|2021-10-18 16:15:50|10538.7|10523.7|10539.6|10524.6|10539.6|10524.6|10538.7|10523.7|1
1634573760000|2021-10-18 16:16:00|10537.4|10522.4|10524.9|10509.9|10537.4|10522.4|10523.9|10508.9|18
1634573770000|2021-10-18 16:16:10|10526.9|10511.9|10526.4|10511.4|10526.9|10511.9|10526.4|10511.4|1
1634573780000|2021-10-18 16:16:20|10524.4|10509.4|10524.6|10509.6|10524.6|10509.6|10523.1|10508.1|3
1634573790000|2021-10-18 16:16:30|10524.9|10509.9|10522.6|10507.6|10524.9|10509.9|10522.6|10507.6|9
1634573800000|2021-10-18 16:16:40|10522.2|10507.2|10522.1|10507.1|10522.6|10507.6|10519.9|10504.9|7
1634573810000|2021-10-18 16:16:50|10520.9|10505.9|10520.9|10505.9|10520.9|10505.9|10520.9|10505.9|13
1634573820000|2021-10-18 16:17:00|10522.1|10507.1|10521.7|10506.7|10522.1|10507.1|10521.7|10506.7|4
1634573830000|2021-10-18 16:17:10|10521.9|10506.9|10519.9|10504.9|10521.9|10506.9|10519.9|10504.9|4
1634573850000|2021-10-18 16:17:30|10520.9|10505.9|10521.1|10506.1|10521.1|10506.1|10520.1|10505.1|4
1634573860000|2021-10-18 16:17:40|10520.7|10505.7|10517.7|10502.7|10520.7|10505.7|10517.7|10502.7|17
1634573880000|2021-10-18 16:18:00|10517.3|10502.3|10515.3|10500.3|10517.3|10502.3|10515.3|10500.3|4
1634573890000|2021-10-18 16:18:10|10516|10501|10516|10501|10516|10501|10516|10501|5
1634573900000|2021-10-18 16:18:20|10518.4|10503.4|10513|10498|10518.4|10503.4|10513|10498|4
1634573910000|2021-10-18 16:18:30|10512.4|10497.4|10509.5|10494.5|10512.4|10497.4|10509.5|10494.5|1
1634573920000|2021-10-18 16:18:40|10510.2|10495.2|10510.2|10495.2|10510.2|10495.2|10510.2|10495.2|0
1634573930000|2021-10-18 16:18:50|10513.7|10498.7|10518.5|10503.5|10518.5|10503.5|10512|10497|12
1634573940000|2021-10-18 16:19:00|||||||||6
1634573950000|2021-10-18 16:19:10|10524.5|10499.5|10515.2|10500.2|10526.2|10502.5|10515.2|10499.5|4
1634573970000|2021-10-18 16:19:30|10515|10500|10513.2|10498.2|10515|10500|10513.2|10498.2|2
1634573980000|2021-10-18 16:19:40|10514.6|10499.6|10518.2|10503.2|10518.2|10503.2|10514.6|10499.6|10
1634573990000|2021-10-18 16:19:50|10525|10500|10520.3|10505.3|10525|10505.3|10520.3|10500|0
1634574000000|2021-10-18 16:20:00|10521.7|10506.7|10525.4|10510.4|10525.4|10510.4|10521.7|10506.7|1
1634574010000|2021-10-18 16:20:10|10524.7|10509.7|10528.3|10513.3|10528.3|10513.3|10524.7|10509.7|10
1634574020000|2021-10-18 16:20:20|10533.4|10518.4|10539.8|10524.8|10539.8|10524.8|10533.4|10518.4|3
1634574030000|2021-10-18 16:20:30|10539|10524|10539|10524|10539|10524|10539|10524|2
1634574040000|2021-10-18 16:20:40|10538.7|10523.7|10539.7|10524.7|10539.7|10524.7|10538.7|10523.7|1
1634574050000|2021-10-18 16:20:50|10538.7|10523.7|10539.7|10524.7|10539.7|10524.7|10538.7|10523.7|0
1634574060000|2021-10-18 16:21:00|10540|10525|10547|10532|10550.7|10535.7|10540|10525|11
1634574080000|2021-10-18 16:21:20|10548.2|10533.2|10548.7|10533.7|10550.3|10535.3|10548.2|10533.2|7
1634574090000|2021-10-18 16:21:30|10547|10532|10547|10532|10547|10532|10547|10532|3
1634574100000|2021-10-18 16:21:40|10547.5|10532.5|10548.2|10533.2|10548.2|10533.2|10547.5|10532.5|6
1634574110000|2021-10-18 16:21:50|10547.1|10532.1|10557.3|10542.3|10557.3|10542.3|10546.8|10531.8|15
1634574120000|2021-10-18 16:22:00|10557|10542|10556.8|10541.8|10557|10542|10556|10541|8
1634574130000|2021-10-18 16:22:10|10556|10541|10556|10541|10556|10541|10556|10541|8
1634574150000|2021-10-18 16:22:30|10554|10539|10554.5|10539.5|10554.5|10539.5|10554|10539|1
1634574160000|2021-10-18 16:22:40|10555.5|10540.5|10554.8|10539.8|10556|10541|10554.8|10539.8|1
1634574170000|2021-10-18 16:22:50|10556.6|10541.6|10555.6|10540.6|10556.6|10541.6|10555.6|10540.6|2
1634574180000|2021-10-18 16:23:00|10555.3|10540.3|10557.1|10542.1|10557.1|10542.1|10555|10540|3
1634574190000|2021-10-18 16:23:10|10557.6|10542.6|10557.8|10542.8|10558.3|10543.3|10557.6|10542.6|8
1634574200000|2021-10-18 16:23:20|10557.6|10542.6|10559.6|10544.6|10560.1|10545.1|10557.6|10542.6|0
1634574210000|2021-10-18 16:23:30|10560.6|10545.6|10560.6|10545.6|10560.6|10545.6|10560.6|10545.6|1
1634574220000|2021-10-18 16:23:40|10565.5|10550.5|10562|10547|10565.5|10550.5|10562|10547|16
1634574230000|2021-10-18 16:23:50|10561.6|10546.6|10562.3|10547.3|10562.3|10547.3|10561.6|10546.6|5
1634574240000|2021-10-18 16:24:00|10562|10547|10560.9|10545.9|10562|10547|10560.9|10545.9|5
1634574250000|2021-10-18 16:24:10|10561.3|10546.3|10561.3|10546.3|10561.3|10546.3|10561.3|10546.3|0
1634574260000|2021-10-18 16:24:20|10563.7|10548.7|10565.3|10550.3|10565.3|10550.3|10563.7|10548.7|3
1634574270000|2021-10-18 16:24:30|10564.4|10549.4|10564.4|10549.4|10564.4|10549.4|10564.4|10549.4|1
1634574280000|2021-10-18 16:24:40|10564.1|10549.1|10564.8|10549.8|10564.8|10549.8|10563.8|10548.8|1
1634574290000|2021-10-18 16:24:50|10566.3|10551.3|10566.3|10551.3|10566.4|10551.4|10566.3|10551.3|5
1634574300000|2021-10-18 16:25:00|10566.1|10551.1|10566.6|10551.6|10566.6|10551.6|10566.1|10551.1|14
1634574310000|2021-10-18 16:25:10|10566.7|10551.7|10570.1|10555.1|10570.1|10555.1|10566.7|10551.7|9
1634574320000|2021-10-18 16:25:20|10569.9|10554.9|10570.3|10555.3|10570.3|10555.3|10569.9|10554.9|4
1634574330000|2021-10-18 16:25:30|10569.9|10554.9|10569.9|10554.9|10569.9|10554.9|10569.9|10554.9|2
1634574340000|2021-10-18 16:25:40|10568.8|10553.8|10566.6|10551.6|10568.8|10553.8|10566.6|10551.6|9
1634574350000|2021-10-18 16:25:50|10565.6|10550.6|10565.6|10550.6|10565.6|10550.6|10565.3|10550.3|1
1634574360000|2021-10-18 16:26:00|10565.3|10550.3|10572.3|10557.3|10572.6|10557.6|10563.9|10548.9|18
1634574370000|2021-10-18 16:26:10|10571.9|10556.9|10570.6|10555.6|10572.1|10557.1|10570.6|10555.6|2
1634574380000|2021-10-18 16:26:20|10569.1|10554.1|10559.3|10544.3|10569.6|10554.6|10559.3|10544.3|3
1634574390000|2021-10-18 16:26:30|10557.6|10542.6|10554.1|10539.1|10557.6|10542.6|10554.1|10539.1|3
1634574410000|2021-10-18 16:26:50|10554.8|10539.8|10554.1|10539.1|10554.8|10539.8|10554.1|10539.1|4
1634574420000|2021-10-18 16:27:00|10554.8|10539.8|10554.8|10539.8|10554.8|10539.8|10554.8|10539.8|1
1634574430000|2021-10-18 16:27:10|10555.1|10540.1|10555.1|10540.1|10555.1|10540.1|10555.1|10540.1|6
1634574440000|2021-10-18 16:27:20|10555.8|10540.8|10555.8|10540.8|10556.8|10541.8|10555.8|10540.8|8
1634574450000|2021-10-18 16:27:30|10556.1|10541.1|10556.1|10541.1|10556.1|10541.1|10556.1|10541.1|0
1634574460000|2021-10-18 16:27:40|10555.4|10540.4|10555.4|10540.4|10555.4|10540.4|10555.4|10540.4|1
1634574480000|2021-10-18 16:28:00|10555.1|10540.1|10549.8|10534.8|10555.1|10540.1|10549.8|10534.8|7
1634574490000|2021-10-18 16:28:10|10550.5|10535.5|10550.8|10535.8|10550.8|10535.8|10550.1|10535.1|1
1634574500000|2021-10-18 16:28:20|10550.4|10535.4|10550.4|10535.4|10550.4|10535.4|10550.4|10535.4|3
1634574510000|2021-10-18 16:28:30|10551.5|10536.5|10548.6|10533.6|10551.5|10536.5|10547.6|10532.6|26
1634574520000|2021-10-18 16:28:40|10548.8|10533.8|10548.5|10533.5|10548.8|10533.8|10548.5|10533.5|0
1634574540000|2021-10-18 16:29:00|10549.1|10534.1|10549.5|10534.5|10549.6|10534.6|10549.1|10534.1|3
1634574550000|2021-10-18 16:29:10|10549.1|10534.1|10549.6|10534.6|10549.6|10534.6|10549.1|10534.1|6
1634574560000|2021-10-18 16:29:20|10549.8|10534.8|10549.1|10534.1|10549.8|10534.8|10549.1|10534.1|0
1634574590000|2021-10-18 16:29:50|10550.8|10535.8|10557|10542|10557|10542|10550.8|10535.8|8
1634574600000|2021-10-18 16:30:00|10562.1|10547.1|10557.5|10542.5|10563.5|10548.5|10557.5|10542.5|18
1634574610000|2021-10-18 16:30:10|10556.5|10541.5|10551.8|10536.8|10556.5|10541.5|10551.8|10536.8|1
1634574620000|2021-10-18 16:30:20|10550.8|10535.8|10549.5|10534.5|10550.8|10535.8|10549.5|10534.5|0
1634574630000|2021-10-18 16:30:30|||||||||1
1634574650000|2021-10-18 16:30:50|10549|10534|10551.8|10536.8|10551.8|10536.8|10547.5|10532.5|4
1634574660000|2021-10-18 16:31:00|10551.5|10536.5|10552.3|10537.3|10552.3|10537.3|10550.8|10535.8|1
1634574690000|2021-10-18 16:31:30|10551.8|10536.8|10551.2|10536.2|10551.8|10536.8|10551.2|10536.2|1
1634574710000|2021-10-18 16:31:50|10551.7|10536.7|10551.7|10536.7|10551.7|10536.7|10551.7|10536.7|0
1634574720000|2021-10-18 16:32:00|10551.3|10536.3|10560.1|10545.1|10560.1|10545.1|10551.3|10536.3|4
1634574730000|2021-10-18 16:32:10|10560|10545|10559.6|10544.6|10560|10545|10559.6|10544.6|0
1634574750000|2021-10-18 16:32:30|10560.1|10545.1|10560.6|10545.6|10560.6|10545.6|10560.1|10545.1|0
1634574760000|2021-10-18 16:32:40|10562.1|10547.1|10565.5|10550.5|10565.5|10550.5|10562.1|10547.1|4
1634574770000|2021-10-18 16:32:50|10564.5|10549.5|10564|10549|10564.5|10549.5|10563.5|10548.5|3
1634574780000|2021-10-18 16:33:00|10564.5|10549.5|10567.5|10552.5|10567.5|10552.5|10564.5|10549.5|2
1634574790000|2021-10-18 16:33:10|10568.5|10553.5|10568.5|10553.5|10568.5|10553.5|10568.5|10553.5|0
1634574800000|2021-10-18 16:33:20|10568.6|10553.6|10566.8|10551.8|10569|10554|10566.8|10551.8|4
1634574810000|2021-10-18 16:33:30|10566.5|10551.5|10565.4|10550.4|10566.5|10551.5|10565.4|10550.4|5
1634574820000|2021-10-18 16:33:40|||||||||1
1634574840000|2021-10-18 16:34:00|10566.1|10551.1|10565.8|10550.8|10566.1|10551.1|10565.8|10550.8|1
1634574870000|2021-10-18 16:34:30|10567.8|10552.8|10571.1|10556.1|10571.1|10556.1|10567.8|10552.8|3
1634574890000|2021-10-18 16:34:50|10571.3|10556.3|10574.9|10559.9|10574.9|10559.9|10571.3|10556.3|5
1634574900000|2021-10-18 16:35:00|10575.9|10560.9|10580.4|10565.4|10580.4|10565.4|10575.9|10560.9|0
1634574910000|2021-10-18 16:35:10|10579.4|10564.4|10580.9|10565.9|10580.9|10565.9|10579.4|10564.4|6
1634574920000|2021-10-18 16:35:20|10581.1|10566.1|10581.7|10566.7|10581.7|10566.7|10580.7|10565.7|2
1634574930000|2021-10-18 16:35:30|10580.5|10565.5|10581.1|10566.1|10582.4|10567.4|10580.5|10565.5|7
1634574940000|2021-10-18 16:35:40|10579.4|10564.4|10580.2|10565.2|10580.2|10565.2|10578|10563|12
1634574950000|2021-10-18 16:35:50|10580.7|10565.7|10580.7|10565.7|10580.7|10565.7|10580.7|10565.7|0
1634574960000|2021-10-18 16:36:00|10582.2|10567.2|10579.6|10564.6|10582.4|10567.4|10579.6|10564.6|1
1634574970000|2021-10-18 16:36:10|10578.9|10563.9|10583.2|10568.2|10583.2|10568.2|10578.9|10563.9|1
1634574980000|2021-10-18 16:36:20|10581.4|10566.4|10584|10569|10587.7|10572.7|10581.4|10566.4|13
1634574990000|2021-10-18 16:36:30|10584.5|10569.5|10585.5|10570.5|10585.5|10570.5|10584.5|10569.5|0
1634575000000|2021-10-18 16:36:40|10586.3|10571.3|10587.7|10572.7|10588.7|10573.7|10586.3|10571.3|0
1634575010000|2021-10-18 16:36:50|10588.2|10573.2|10588.2|10573.2|10588.2|10573.2|10588.2|10573.2|0
1634575020000|2021-10-18 16:37:00|10588.5|10573.5|10586.4|10571.4|10588.9|10573.9|10586.4|10571.4|4
1634575030000|2021-10-18 16:37:10|10584.7|10569.7|10583.2|10568.2|10584.9|10569.9|10583.2|10568.2|5
1634575040000|2021-10-18 16:37:20|10583.1|10568.1|10582.4|10567.4|10583.1|10568.1|10582.4|10567.4|1
1634575050000|2021-10-18 16:37:30|||||||||1
1634575080000|2021-10-18 16:38:00|10582.2|10567.2|10582.1|10567.1|10582.2|10567.2|10582.1|10567.1|0
1634575090000|2021-10-18 16:38:10|10573.9|10558.9|10570.4|10555.4|10573.9|10558.9|10570.4|10555.4|1
1634575100000|2021-10-18 16:38:20|10570.9|10555.9|10571.2|10556.2|10571.2|10556.2|10570.6|10555.6|2
1634575110000|2021-10-18 16:38:30|10571.9|10556.9|10571.9|10556.9|10571.9|10556.9|10571.9|10556.9|5
1634575120000|2021-10-18 16:38:40|10572.9|10557.9|10569.4|10554.4|10572.9|10557.9|10569.4|10554.4|2
1634575130000|2021-10-18 16:38:50|10568.4|10553.4|10568.4|10553.4|10568.4|10553.4|10568.4|10553.4|2
1634575150000|2021-10-18 16:39:10|10568.3|10553.3|10568.3|10553.3|10568.3|10553.3|10568.3|10553.3|0
1634575160000|2021-10-18 16:39:20|10567.8|10552.8|10567.3|10552.3|10567.8|10552.8|10567.3|10552.3|0
1634575180000|2021-10-18 16:39:40|10566.8|10551.8|10573.9|10558.9|10574.4|10559.4|10566.8|10551.8|3
1634575200000|2021-10-18 16:40:00|10572.6|10557.6|10572.6|10557.6|10572.6|10557.6|10572.6|10557.6|6
1634575210000|2021-10-18 16:40:10|10568.8|10553.8|10573.2|10558.2|10573.2|10558.2|10568.4|10553.4|1
1634575220000|2021-10-18 16:40:20|10572.6|10557.6|10571.9|10556.9|10572.6|10557.6|10571.9|10556.9|1
1634575240000|2021-10-18 16:40:40|10571.8|10556.8|10571.8|10556.8|10571.8|10556.8|10571.8|10556.8|1
1634575250000|2021-10-18 16:40:50|10571.6|10556.6|10572.3|10557.3|10572.3|10557.3|10571.6|10556.6|2
1634575260000|2021-10-18 16:41:00|10571.9|10556.9|10572.7|10557.7|10573.7|10558.7|10571.6|10556.6|1
1634575270000|2021-10-18 16:41:10|10574.1|10559.1|10573.4|10558.4|10574.1|10559.1|10573.4|10558.4|4
1634575290000|2021-10-18 16:41:30|||||||||1
1634575310000|2021-10-18 16:41:50|10573.6|10558.6|10578.1|10563.1|10578.1|10563.1|10573.6|10558.6|0
1634575320000|2021-10-18 16:42:00|10578.6|10563.6|10581.8|10566.8|10581.8|10566.8|10578.6|10563.6|1
1634575330000|2021-10-18 16:42:10|10581.9|10566.9|10581.9|10566.9|10581.9|10566.9|10581.9|10566.9|0
1634575360000|2021-10-18 16:42:40|10581.6|10566.6|10581.4|10566.4|10581.6|10566.6|10581.4|10566.4|1
1634575370000|2021-10-18 16:42:50|10581.6|10566.6|10583.4|10568.4|10583.4|10568.4|10581.1|10566.1|1
1634575380000|2021-10-18 16:43:00|10582.9|10567.9|10578.1|10563.1|10582.9|10567.9|10578.1|10563.1|5
1634575390000|2021-10-18 16:43:10|10578.4|10563.4|10578.4|10563.4|10579.1|10564.1|10578.4|10563.4|2
1634575400000|2021-10-18 16:43:20|10576.1|10561.1|10575.8|10560.8|10576.1|10561.1|10575.8|10560.8|11
1634575410000|2021-10-18 16:43:30|10575.3|10560.3|10573.7|10558.7|10575.3|10560.3|10573.7|10558.7|61
1634575420000|2021-10-18 16:43:40|10572.3|10557.3|10571.5|10556.5|10572.6|10557.6|10571.5|10556.5|7
1634575430000|2021-10-18 16:43:50|10571.2|10556.2|10569.8|10554.8|10571.2|10556.2|10569.8|10554.8|4
1634575450000|2021-10-18 16:44:10|||||||||1
1634575470000|2021-10-18 16:44:30|10569.7|10554.7|10568|10553|10569.7|10554.7|10568|10553|0
1634575480000|2021-10-18 16:44:40|10567.8|10552.8|10560|10545|10567.8|10552.8|10560|10545|5
1634575490000|2021-10-18 16:44:50|10559.6|10544.6|10562|10547|10562|10547|10559.6|10544.6|5
1634575510000|2021-10-18 16:45:10|10563.8|10548.8|10565|10550|10565|10550|10563.8|10548.8|6
1634575530000|2021-10-18 16:45:30|10564.6|10549.6|10570.3|10555.3|10570.3|10555.3|10564.6|10549.6|1
1634575550000|2021-10-18 16:45:50|10570.8|10555.8|10570.8|10555.8|10570.8|10555.8|10570.8|10555.8|0
1634575560000|2021-10-18 16:46:00|10571|10556|10570|10555|10571|10556|10570|10555|1
1634575570000|2021-10-18 16:46:10|10567.6|10552.6|10567.6|10552.6|10567.6|10552.6|10567.6|10552.6|0
1634575580000|2021-10-18 16:46:20|10566.6|10551.6|10566.6|10551.6|10566.6|10551.6|10566.6|10551.6|2
1634575610000|2021-10-18 16:46:50|10567.6|10552.6|10567|10552|10567.6|10552.6|10567|10552|1
1634575620000|2021-10-18 16:47:00|10567.5|10552.5|10567.2|10552.2|10567.5|10552.5|10567.2|10552.2|1
1634575630000|2021-10-18 16:47:10|10566.5|10551.5|10567.5|10552.5|10567.5|10552.5|10566.5|10551.5|1
1634575640000|2021-10-18 16:47:20|10568.4|10553.4|10568.4|10553.4|10568.4|10553.4|10568.4|10553.4|2
1634575650000|2021-10-18 16:47:30|10571.1|10556.1|10570.6|10555.6|10571.1|10556.1|10570.6|10555.6|1
1634575660000|2021-10-18 16:47:40|10569.6|10554.6|10562|10547|10569.6|10554.6|10562|10547|3
1634575670000|2021-10-18 16:47:50|||||||||1
1634575680000|2021-10-18 16:48:00|10561.5|10546.5|10561|10546|10562.5|10547.5|10561|10546|4
1634575690000|2021-10-18 16:48:10|10558.3|10543.3|10556|10541|10558.3|10543.3|10556|10541|2
1634575710000|2021-10-18 16:48:30|10554.8|10539.8|10548.3|10533.3|10554.8|10539.8|10546.3|10531.3|15
1634575720000|2021-10-18 16:48:40|10548|10533|10544.5|10529.5|10548|10533|10544.5|10529.5|11
1634575730000|2021-10-18 16:48:50|||||||||3
1634575740000|2021-10-18 16:49:00|10544.8|10529.8|10544.8|10529.8|10544.8|10529.8|10544.8|10529.8|0
1634575750000|2021-10-18 16:49:10|10539|10524|10539|10524|10539|10524|10539|10524|1
1634575760000|2021-10-18 16:49:20|10538.5|10523.5|10538.5|10523.5|10538.5|10523.5|10538.5|10523.5|2
1634575780000|2021-10-18 16:49:40|10538.8|10523.8|10544.1|10529.1|10544.1|10529.1|10538.8|10523.8|5
1634575790000|2021-10-18 16:49:50|10544.6|10529.6|10545.6|10530.6|10545.6|10530.6|10544.6|10529.6|1
1634575800000|2021-10-18 16:50:00|10547.7|10532.7|10552.6|10537.6|10552.6|10537.6|10547.7|10532.7|1
1634575810000|2021-10-18 16:50:10|10552.3|10537.3|10545.8|10530.8|10552.3|10537.3|10545.8|10530.8|0
1634575820000|2021-10-18 16:50:20|||||||||2
1634575830000|2021-10-18 16:50:30|||||||||5
1634575840000|2021-10-18 16:50:40|10546.1|10531.1|10546.1|10531.1|10546.1|10531.1|10546.1|10531.1|0
1634575850000|2021-10-18 16:50:50|10545.8|10530.8|10545.8|10530.8|10545.8|10530.8|10545.8|10530.8|1
1634575860000|2021-10-18 16:51:00|10546.1|10531.1|10542.8|10527.8|10546.8|10531.8|10542.8|10527.8|2
1634575880000|2021-10-18 16:51:20|10544|10529|10544|10529|10544|10529|10544|10529|1
1634575890000|2021-10-18 16:51:30|10543.3|10528.3|10541.5|10526.5|10543.3|10528.3|10541.5|10526.5|3
1634575900000|2021-10-18 16:51:40|10541.8|10526.8|10541.8|10526.8|10541.8|10526.8|10541.8|10526.8|0
1634575910000|2021-10-18 16:51:50|10540.3|10525.3|10540.3|10525.3|10540.3|10525.3|10540.3|10525.3|1
1634575940000|2021-10-18 16:52:20|10539.5|10524.5|10539.5|10524.5|10539.5|10524.5|10539.5|10524.5|1
1634575950000|2021-10-18 16:52:30|10539.3|10524.3|10533.5|10518.5|10539.3|10524.3|10529|10514|7
1634575960000|2021-10-18 16:52:40|10535.8|10520.8|10535.2|10520.2|10535.8|10520.8|10535.2|10520.2|1
1634575970000|2021-10-18 16:52:50|10534.5|10519.5|10535.8|10520.8|10535.8|10520.8|10534.5|10519.5|1
1634575980000|2021-10-18 16:53:00|10537.3|10522.3|10542.6|10527.6|10545.6|10530.6|10537.3|10522.3|3
1634575990000|2021-10-18 16:53:10|10542.8|10527.8|10543.1|10528.1|10543.1|10528.1|10542.8|10527.8|0
1634576020000|2021-10-18 16:53:40|10542.8|10527.8|10542.1|10527.1|10542.8|10527.8|10542.1|10527.1|0
1634576030000|2021-10-18 16:53:50|||||||||1
1634576040000|2021-10-18 16:54:00|10542.5|10527.5|10541.3|10526.3|10542.8|10527.8|10541.3|10526.3|4
1634576050000|2021-10-18 16:54:10|10542.6|10527.6|10545.3|10530.3|10545.3|10530.3|10542.6|10527.6|3
1634576070000|2021-10-18 16:54:30|10545.6|10530.6|10545.6|10530.6|10545.6|10530.6|10545.6|10530.6|0
1634576080000|2021-10-18 16:54:40|10546.3|10531.3|10546.3|10531.3|10547.3|10532.3|10546.3|10531.3|0
1634576090000|2021-10-18 16:54:50|10546.7|10531.7|10547.3|10532.3|10547.3|10532.3|10546.7|10531.7|1
1634576100000|2021-10-18 16:55:00|10547.5|10532.5|10551.3|10536.3|10553.6|10538.6|10547.3|10532.3|7
1634576110000|2021-10-18 16:55:10|10551|10536|10551|10536|10551|10536|10551|10536|0
1634576140000|2021-10-18 16:55:40|10550.8|10535.8|10549.5|10534.5|10550.8|10535.8|10549.5|10534.5|1
1634576160000|2021-10-18 16:56:00|10549.8|10534.8|10549.8|10534.8|10549.8|10534.8|10549.8|10534.8|1
1634576170000|2021-10-18 16:56:10|10550|10535|10550|10535|10550|10535|10550|10535|0
1634576190000|2021-10-18 16:56:30|10550.3|10535.3|10551.3|10536.3|10551.3|10536.3|10550.3|10535.3|0
1634576200000|2021-10-18 16:56:40|10551.8|10536.8|10552.5|10537.5|10552.5|10537.5|10551.8|10536.8|0
1634576210000|2021-10-18 16:56:50|10554.5|10539.5|10557|10542|10557|10542|10554.5|10539.5|1
1634576220000|2021-10-18 16:57:00|10564.5|10539.5|10556|10541|10564.5|10542.5|10556|10537.8|1
1634576230000|2021-10-18 16:57:10|10555.8|10540.8|10555|10540|10555.8|10540.8|10552.8|10537.8|2
1634576240000|2021-10-18 16:57:20|10554.8|10539.8|10554.8|10539.8|10554.8|10539.8|10554.8|10539.8|0
1634576250000|2021-10-18 16:57:30|10554.5|10539.5|10555.1|10540.1|10555.6|10540.6|10554.1|10539.1|3
1634576260000|2021-10-18 16:57:40|10553.6|10538.6|10556.1|10541.1|10556.1|10541.1|10553.6|10538.6|0
1634576280000|2021-10-18 16:58:00|10556.5|10541.5|10556.8|10541.8|10556.8|10541.8|10556.5|10541.5|1
1634576290000|2021-10-18 16:58:10|10557.1|10542.1|10558.3|10543.3|10558.3|10543.3|10557.1|10542.1|4
1634576310000|2021-10-18 16:58:30|10558.9|10543.9|10565|10550|10571.6|10550|10558.9|10543.9|5
1634576320000|2021-10-18 16:58:40|10568|10553|10570.5|10555.5|10570.5|10555.5|10568|10553|0
1634576340000|2021-10-18 16:59:00|10571.1|10556.1|10571.5|10556.5|10571.5|10556.5|10571|10556|0
1634576350000|2021-10-18 16:59:10|10571|10556|10571|10556|10571|10556|10571|10556|4
1634576370000|2021-10-18 16:59:30|10571.6|10556.6|10572.3|10557.3|10572.3|10557.3|10571.6|10556.6|1
1634576380000|2021-10-18 16:59:40|10572|10557|10571.6|10556.6|10572|10557|10571.6|10556.6|0
1634576390000|2021-10-18 16:59:50|10572.6|10557.6|10572.6|10557.6|10572.6|10557.6|10572.6|10557.6|0
1634576400000|2021-10-18 17:00:00|10572.8|10557.8|10572.5|10557.5|10572.8|10557.8|10572.5|10557.5|0
1634576420000|2021-10-18 17:00:20|10572.8|10557.8|10573.1|10558.1|10573.1|10558.1|10572.8|10557.8|1
1634576430000|2021-10-18 17:00:30|||||||||2
1634576440000|2021-10-18 17:00:40|10573.8|10558.8|10574.6|10559.6|10574.8|10559.8|10573.8|10558.8|4
1634576450000|2021-10-18 17:00:50|10574.3|10559.3|10574.3|10559.3|10574.3|10559.3|10574.3|10559.3|2
1634576460000|2021-10-18 17:01:00|10574.6|10559.6|10581.6|10566.6|10581.6|10566.6|10574.6|10559.6|4
1634576470000|2021-10-18 17:01:10|10581.1|10566.1|10581.1|10566.1|10581.6|10566.6|10581.1|10566.1|0
1634576480000|2021-10-18 17:01:20|10581.3|10566.3|10583.1|10568.1|10583.1|10568.1|10581.3|10566.3|0
1634576490000|2021-10-18 17:01:30|10583.6|10568.6|10583.6|10568.6|10583.6|10568.6|10583.6|10568.6|0
1634576500000|2021-10-18 17:01:40|10584|10569|10584|10569|10584|10569|10584|10569|4
1634576510000|2021-10-18 17:01:50|10584.1|10569.1|10584.1|10569.1|10584.1|10569.1|10584.1|10569.1|0
1634576520000|2021-10-18 17:02:00|10584.5|10569.5|10585.3|10570.3|10585.3|10570.3|10584.3|10569.3|1
1634576530000|2021-10-18 17:02:10|10585.8|10570.8|10588|10573|10588|10573|10585.8|10570.8|8
1634576550000|2021-10-18 17:02:30|10588.6|10573.6|10593.1|10578.1|10593.8|10578.8|10588.6|10573.6|9
1634576560000|2021-10-18 17:02:40|10593.5|10578.5|10593.8|10578.8|10593.9|10578.9|10593.5|10578.5|1
1634576570000|2021-10-18 17:02:50|10593.6|10578.6|10593.8|10578.8|10594.5|10579.5|10593.6|10578.6|24
1634576580000|2021-10-18 17:03:00|10588.1|10573.1|10580.3|10565.3|10588.1|10573.1|10580.3|10565.3|1
1634576590000|2021-10-18 17:03:10|10580.8|10565.8|10581|10566|10581|10566|10580.8|10565.8|1
1634576600000|2021-10-18 17:03:20|10581.3|10566.3|10589.8|10574.8|10589.8|10574.8|10581.3|10566.3|3
1634576610000|2021-10-18 17:03:30|||||||||1
1634576620000|2021-10-18 17:03:40|10589.1|10574.1|10588.6|10573.6|10589.1|10574.1|10588.6|10573.6|1
1634576630000|2021-10-18 17:03:50|10586.6|10571.6|10585.8|10570.8|10586.6|10571.6|10585.8|10570.8|1
1634576640000|2021-10-18 17:04:00|10583.3|10568.3|10582.3|10567.3|10583.3|10568.3|10582.3|10567.3|0
1634576650000|2021-10-18 17:04:10|||||||||1
1634576680000|2021-10-18 17:04:40|10581.8|10566.8|10581.3|10566.3|10581.8|10566.8|10581.3|10566.3|1
1634576700000|2021-10-18 17:05:00|||||||||17
1634576730000|2021-10-18 17:05:30|10582.3|10567.3|10582.3|10567.3|10582.3|10567.3|10582.3|10567.3|2
1634576740000|2021-10-18 17:05:40|10579.3|10564.3|10578.3|10563.3|10579.3|10564.3|10578.3|10563.3|6
1634576760000|2021-10-18 17:06:00|10578.7|10563.7|10575.3|10560.3|10578.7|10563.7|10575.3|10560.3|1
1634576770000|2021-10-18 17:06:10|10573.2|10558.2|10573.2|10558.2|10573.2|10558.2|10573.2|10558.2|0
1634576810000|2021-10-18 17:06:50|10573.5|10558.5|10573.7|10558.7|10573.7|10558.7|10573.5|10558.5|1
1634576820000|2021-10-18 17:07:00|10573.2|10558.2|10578.7|10563.7|10578.7|10563.7|10572.2|10557.2|1
1634576830000|2021-10-18 17:07:10|10579.2|10564.2|10583.2|10568.2|10583.2|10568.2|10579.2|10564.2|1
1634576840000|2021-10-18 17:07:20|||||||||1
1634576850000|2021-10-18 17:07:30|10583.8|10568.8|10585.2|10570.2|10585.2|10570.2|10583.8|10568.8|0
1634576860000|2021-10-18 17:07:40|10584.2|10569.2|10584.7|10569.7|10584.7|10569.7|10584.2|10569.2|1
1634576870000|2021-10-18 17:07:50|10584.2|10569.2|10584.2|10569.2|10584.2|10569.2|10584.2|10569.2|1
1634576880000|2021-10-18 17:08:00|10580|10565|10580|10565|10580|10565|10580|10565|2
1634576980000|2021-10-18 17:09:40|10584.1|10569.1|10588.8|10573.8|10588.8|10573.8|10584.1|10569.1|3
1634576990000|2021-10-18 17:09:50|10584.4|10569.4|10578.8|10563.8|10584.4|10569.4|10578.8|10563.8|1
1634577000000|2021-10-18 17:10:00|10579|10564|10579.3|10564.3|10579.3|10564.3|10579|10564|0
1634577030000|2021-10-18 17:10:30|10578.8|10563.8|10577.6|10562.6|10578.8|10563.8|10577.6|10562.6|1
1634577040000|2021-10-18 17:10:40|10579.3|10564.3|10579.3|10564.3|10579.3|10564.3|10579.3|10564.3|2
1634577050000|2021-10-18 17:10:50|10579.8|10564.8|10581.3|10566.3|10581.3|10566.3|10579.8|10564.8|1
1634577060000|2021-10-18 17:11:00|10581.6|10566.6|10581.6|10566.6|10581.6|10566.6|10581.6|10566.6|0
1634577070000|2021-10-18 17:11:10|10582.1|10567.1|10582.1|10567.1|10582.1|10567.1|10582.1|10567.1|0
1634577110000|2021-10-18 17:11:50|10582.3|10567.3|10582.6|10567.6|10582.6|10567.6|10582.3|10567.3|0
1634577130000|2021-10-18 17:12:10|10582.8|10567.8|10584.1|10569.1|10584.1|10569.1|10582.8|10567.8|0
1634577140000|2021-10-18 17:12:20|10584.6|10569.6|10586.1|10571.1|10586.1|10571.1|10584.6|10569.6|0
1634577160000|2021-10-18 17:12:40|10586.6|10571.6|10587.1|10572.1|10588.1|10573.1|10586.6|10571.6|1
1634577170000|2021-10-18 17:12:50|10587.3|10572.3|10587.3|10572.3|10587.3|10572.3|10587.3|10572.3|0
1634577180000|2021-10-18 17:13:00|10587.6|10572.6|10587.1|10572.1|10588.1|10573.1|10587.1|10572.1|2
1634577200000|2021-10-18 17:13:20|10580.1|10565.1|10580.1|10565.1|10580.1|10565.1|10580.1|10565.1|5
1634577230000|2021-10-18 17:13:50|10581.6|10566.6|10581.6|10566.6|10581.6|10566.6|10581.6|10566.6|0
1634577240000|2021-10-18 17:14:00|10580.7|10565.7|10577.1|10562.1|10580.7|10565.7|10577.1|10562.1|6
1634577270000|2021-10-18 17:14:30|10576.8|10561.8|10577.8|10562.8|10577.8|10562.8|10576.6|10561.6|5
1634577290000|2021-10-18 17:14:50|10576.3|10561.3|10576.3|10561.3|10576.3|10561.3|10576.3|10561.3|1
1634577300000|2021-10-18 17:15:00|10576.7|10561.7|10573.8|10558.8|10576.7|10561.7|10573.5|10558.5|2
1634577310000|2021-10-18 17:15:10|10574.3|10559.3|10573.8|10558.8|10574.3|10559.3|10573.8|10558.8|2
1634577320000|2021-10-18 17:15:20|||||||||2
1634577340000|2021-10-18 17:15:40|10571.7|10556.7|10570.8|10555.8|10571.7|10556.7|10570.8|10555.8|1
1634577360000|2021-10-18 17:16:00|10569.5|10554.5|10569.3|10554.3|10569.5|10554.5|10569.3|10554.3|0
1634577380000|2021-10-18 17:16:20|10568.6|10553.6|10568.8|10553.8|10568.8|10553.8|10568.6|10553.6|1
1634577390000|2021-10-18 17:16:30|||||||||1
1634577400000|2021-10-18 17:16:40|||||||||1
1634577410000|2021-10-18 17:16:50|10569|10554|10569.3|10554.3|10569.3|10554.3|10569|10554|2
1634577420000|2021-10-18 17:17:00|10582|10567|10581.8|10566.8|10584|10569|10581.8|10566.8|4
1634577450000|2021-10-18 17:17:30|10582.3|10567.3|10582.3|10567.3|10584.8|10569.8|10582.3|10567.3|3
1634577460000|2021-10-18 17:17:40|10581.7|10566.7|10582.8|10567.8|10582.8|10567.8|10580.3|10565.3|1
1634577470000|2021-10-18 17:17:50|10583|10568|10583.3|10568.3|10583.3|10568.3|10583|10568|0
1634577510000|2021-10-18 17:18:30|10585.8|10570.8|10587.2|10572.2|10587.2|10572.2|10585.8|10570.8|2
1634577520000|2021-10-18 17:18:40|10596|10581|10594.5|10579.5|10596|10581|10594.5|10579.5|3
1634577530000|2021-10-18 17:18:50|10592.6|10577.6|10592.8|10577.8|10592.8|10577.8|10592.6|10577.6|35
1634577540000|2021-10-18 17:19:00|10592.1|10577.1|10587.1|10572.1|10592.1|10577.1|10587.1|10572.1|4
1634577550000|2021-10-18 17:19:10|10587.3|10572.3|10587.3|10572.3|10587.3|10572.3|10587.3|10572.3|0
1634577570000|2021-10-18 17:19:30|10587.9|10572.9|10594.3|10579.3|10594.3|10579.3|10587.9|10572.9|4
1634577580000|2021-10-18 17:19:40|10594.8|10579.8|10595.2|10580.2|10595.2|10580.2|10594.6|10579.6|25
1634577590000|2021-10-18 17:19:50|10594.5|10579.5|10593.5|10578.5|10594.5|10579.5|10591.5|10576.5|1
1634577600000|2021-10-18 17:20:00|10594.7|10579.7|10594.7|10579.7|10594.7|10579.7|10594.7|10579.7|3
1634577610000|2021-10-18 17:20:10|||||||||1
1634577620000|2021-10-18 17:20:20|10595.5|10580.5|10600.8|10585.8|10600.8|10585.8|10595.5|10580.5|3
1634577630000|2021-10-18 17:20:30|10601.1|10586.1|10601.1|10586.1|10601.1|10586.1|10601.1|10586.1|0
1634577640000|2021-10-18 17:20:40|10602.2|10587.2|10602.2|10587.2|10602.2|10587.2|10602.2|10587.2|1
1634577650000|2021-10-18 17:20:50|10602.8|10587.8|10603.8|10588.8|10603.8|10588.8|10602.8|10587.8|1
1634577660000|2021-10-18 17:21:00|10604.8|10589.8|10598.8|10583.8|10604.8|10589.8|10598.8|10583.8|6
1634577670000|2021-10-18 17:21:10|10599.3|10584.3|10599.3|10584.3|10599.3|10584.3|10599.3|10584.3|0
1634577680000|2021-10-18 17:21:20|10598.8|10583.8|10598.8|10583.8|10598.8|10583.8|10598.8|10583.8|0
1634577690000|2021-10-18 17:21:30|10597.8|10582.8|10600|10585|10600|10585|10593|10578|7
1634577710000|2021-10-18 17:21:50|||||||||1
1634577720000|2021-10-18 17:22:00|10599.8|10584.8|10599|10584|10599.8|10584.8|10595|10580|3
1634577740000|2021-10-18 17:22:20|10596.5|10581.5|10596.5|10581.5|10596.5|10581.5|10596.5|10581.5|2
1634577750000|2021-10-18 17:22:30|10595|10580|10595.5|10580.5|10599|10584|10595|10580|7
1634577760000|2021-10-18 17:22:40|10596.5|10581.5|10596.5|10581.5|10596.5|10581.5|10596.5|10581.5|0
1634577770000|2021-10-18 17:22:50|10595.8|10580.8|10595.7|10580.7|10595.8|10580.8|10595.7|10580.7|1
1634577780000|2021-10-18 17:23:00|||||||||4
1634577790000|2021-10-18 17:23:10|||||||||1
1634577810000|2021-10-18 17:23:30|10598|10583|10597.9|10582.9|10598|10583|10597.9|10582.9|12
1634577820000|2021-10-18 17:23:40|10598.2|10583.2|10598.2|10583.2|10598.2|10583.2|10598.2|10583.2|0
1634577830000|2021-10-18 17:23:50|10598|10583|10598|10583|10598|10583|10598|10583|2
1634577840000|2021-10-18 17:24:00|10597.9|10582.9|10597|10582|10597.9|10582.9|10597|10582|3
1634577850000|2021-10-18 17:24:10|10595|10580|10595|10580|10595|10580|10593.9|10578.9|1
1634577870000|2021-10-18 17:24:30|10592.2|10577.2|10592.2|10577.2|10592.2|10577.2|10592.2|10577.2|0
1634577880000|2021-10-18 17:24:40|10590.2|10575.2|10599.8|10562.3|10599.8|10575.2|10590.2|10562.3|6
1634577890000|2021-10-18 17:24:50|10598.8|10561.3|10583.7|10568.7|10598.8|10572.7|10583.7|10561.3|6
1634577900000|2021-10-18 17:25:00|10584|10569|10585.4|10570.4|10585.4|10570.4|10583.7|10568.7|0
1634577930000|2021-10-18 17:25:30|10585.7|10570.7|10585.9|10570.9|10585.9|10570.9|10585.7|10570.7|2
1634577940000|2021-10-18 17:25:40|10585.5|10570.5|10585|10570|10585.5|10570.5|10585|10570|1
1634577950000|2021-10-18 17:25:50|10585.4|10570.4|10585|10570|10586|10571|10585|10570|1
1634578010000|2021-10-18 17:26:50|10584.7|10569.7|10585.5|10570.5|10585.5|10570.5|10584.7|10569.7|5
1634578020000|2021-10-18 17:27:00|10586.2|10571.2|10586.2|10571.2|10587.4|10572.4|10586.2|10571.2|13
1634578030000|2021-10-18 17:27:10|10587.2|10572.2|10587.2|10572.2|10587.2|10572.2|10587.2|10572.2|1
1634578040000|2021-10-18 17:27:20|10588.9|10573.9|10588.4|10573.4|10588.9|10573.9|10588.4|10573.4|1
1634578080000|2021-10-18 17:28:00|10588.8|10573.8|10586.2|10571.2|10590.5|10575.5|10586.2|10571.2|1
1634578120000|2021-10-18 17:28:40|10582.7|10567.7|10585.7|10570.7|10585.7|10570.7|10582.7|10567.7|1
1634578130000|2021-10-18 17:28:50|10585.4|10570.4|10586.7|10571.7|10586.7|10571.7|10584.7|10569.7|2
1634578140000|2021-10-18 17:29:00|10585.7|10570.7|10585|10570|10585.9|10570.9|10585|10570|0
1634578150000|2021-10-18 17:29:10|10583.2|10568.2|10583.2|10568.2|10583.2|10568.2|10583.2|10568.2|2
1634578170000|2021-10-18 17:29:30|10582.9|10567.9|10582.9|10567.9|10582.9|10567.9|10582.9|10567.9|0
1634578180000|2021-10-18 17:29:40|10582.2|10567.2|10582.2|10567.2|10582.2|10567.2|10582.2|10567.2|0
1634578190000|2021-10-18 17:29:50|10581.2|10566.2|10581.2|10566.2|10581.2|10566.2|10581.2|10566.2|1
1634578200000|2021-10-18 17:30:00|10581|10566|10580.5|10565.5|10581|10566|10580.5|10565.5|0
1634578240000|2021-10-18 17:30:40|10580.4|10565.4|10580|10565|10580.4|10565.4|10580|10565|1
1634578250000|2021-10-18 17:30:50|10581|10566|10568.5|10553.5|10581|10566|10568.5|10553.5|8
1634578260000|2021-10-18 17:31:00|10569|10554|10579.5|10564.5|10580|10565|10568|10553|3
1634578270000|2021-10-18 17:31:10|10579|10564|10579.5|10564.5|10580.5|10565.5|10579|10564|4
1634578280000|2021-10-18 17:31:20|10577|10562|10577.5|10562.5|10577.5|10562.5|10577|10562|1
1634578290000|2021-10-18 17:31:30|10577|10562|10577|10562|10577|10562|10577|10562|0
1634578300000|2021-10-18 17:31:40|10577.7|10562.7|10578|10563|10578|10563|10577.7|10562.7|5
1634578350000|2021-10-18 17:32:30|10577.5|10562.5|10570.9|10555.9|10577.5|10562.5|10570.9|10555.9|1
1634578360000|2021-10-18 17:32:40|10571.3|10556.3|10572.4|10557.4|10572.4|10557.4|10571.3|10556.3|0
1634578370000|2021-10-18 17:32:50|10571.7|10556.7|10571.7|10556.7|10571.7|10556.7|10571.7|10556.7|10
1634578380000|2021-10-18 17:33:00|10572|10557|10572|10557|10572|10557|10572|10557|0
1634578420000|2021-10-18 17:33:40|10571.9|10556.9|10567.2|10552.2|10571.9|10556.9|10567.2|10552.2|6
1634578440000|2021-10-18 17:34:00|10566.9|10551.9|10572.9|10557.9|10577.9|10562.9|10566.9|10551.9|5
1634578450000|2021-10-18 17:34:10|10573|10558|10573.4|10558.4|10573.4|10558.4|10573|10558|0
1634578470000|2021-10-18 17:34:30|10573.7|10558.7|10575.9|10560.9|10575.9|10560.9|10573.4|10558.4|9
1634578500000|2021-10-18 17:35:00|10575.7|10560.7|10575.4|10560.4|10575.7|10560.7|10575.4|10560.4|0
1634578520000|2021-10-18 17:35:20|10575.5|10560.5|10575.5|10560.5|10575.5|10560.5|10575.5|10560.5|2
1634578530000|2021-10-18 17:35:30|10575.9|10560.9|10577.4|10562.4|10577.4|10562.4|10575.9|10560.9|1
1634578560000|2021-10-18 17:36:00|10573.9|10558.9|10571.9|10556.9|10573.9|10558.9|10571.9|10556.9|5
1634578570000|2021-10-18 17:36:10|10571.4|10556.4|10567.7|10552.7|10571.7|10556.7|10567.7|10552.7|2
1634578580000|2021-10-18 17:36:20|10568|10553|10568.7|10553.7|10568.7|10553.7|10568|10553|0
1634578620000|2021-10-18 17:37:00|10568|10553|10556.7|10541.7|10568|10553|10556.7|10541.7|6
1634578630000|2021-10-18 17:37:10|10561|10546|10561.3|10546.3|10562.5|10547.5|10560.2|10545.2|6
1634578640000|2021-10-18 17:37:20|10560.3|10545.3|10559.7|10544.7|10560.3|10545.3|10559.5|10544.5|2
1634578650000|2021-10-18 17:37:30|10559.2|10544.2|10559.2|10544.2|10559.2|10544.2|10559.2|10544.2|0
1634578660000|2021-10-18 17:37:40|10560|10545|10559.5|10544.5|10560|10545|10559.5|10544.5|0
1634578670000|2021-10-18 17:37:50|10559.7|10544.7|10551.5|10536.5|10560|10545|10551.5|10536.5|2
1634578680000|2021-10-18 17:38:00|10553.2|10538.2|10554|10539|10554|10539|10553.2|10538.2|4
1634578700000|2021-10-18 17:38:20|10553|10538|10552.5|10537.5|10553|10538|10552.5|10537.5|2
1634578740000|2021-10-18 17:39:00|10555|10540|10555|10540|10555|10540|10555|10540|1
1634578750000|2021-10-18 17:39:10|10557.6|10542.6|10560|10545|10560|10545|10557.6|10542.6|1
1634578760000|2021-10-18 17:39:20|10566.2|10551.2|10566.3|10551.3|10566.3|10551.3|10566.2|10551.2|1
1634578770000|2021-10-18 17:39:30|10566.7|10551.7|10566.7|10551.7|10566.7|10551.7|10566.7|10551.7|0
1634578830000|2021-10-18 17:40:30|10566|10551|10566|10551|10566|10551|10566|10551|4
1634578850000|2021-10-18 17:40:50|10567.7|10552.7|10568|10553|10568|10553|10566.2|10551.2|5
1634578860000|2021-10-18 17:41:00|10568.2|10553.2|10564.7|10549.7|10568.2|10553.2|10564.7|10549.7|2
1634578870000|2021-10-18 17:41:10|10562.3|10547.3|10561.2|10546.2|10562.3|10547.3|10561.2|10546.2|2
1634578880000|2021-10-18 17:41:20|10561.5|10546.5|10562.2|10547.2|10562.2|10547.2|10561.5|10546.5|1
1634578910000|2021-10-18 17:41:50|10563.9|10548.9|10566|10551|10566|10551|10563.9|10548.9|2
1634578930000|2021-10-18 17:42:10|10565.7|10550.7|10565.7|10550.7|10565.7|10550.7|10565.7|10550.7|0
1634578940000|2021-10-18 17:42:20|10563.5|10548.5|10563.5|10548.5|10563.5|10548.5|10563.5|10548.5|1
1634578950000|2021-10-18 17:42:30|10563.7|10548.7|10563.7|10548.7|10563.7|10548.7|10563.7|10548.7|1
1634578960000|2021-10-18 17:42:40|10564.3|10549.3|10564.3|10549.3|10564.3|10549.3|10564.3|10549.3|0
1634578970000|2021-10-18 17:42:50|10565.4|10550.4|10565.8|10550.8|10565.8|10550.8|10565.4|10550.4|1
1634578990000|2021-10-18 17:43:10|10570.2|10555.2|10570.2|10555.2|10570.2|10555.2|10570.2|10555.2|0
1634579030000|2021-10-18 17:43:50|10570.3|10555.3|10570.3|10555.3|10570.3|10555.3|10570.3|10555.3|1
1634579040000|2021-10-18 17:44:00|10571.4|10556.4|10571.4|10556.4|10571.4|10556.4|10571.4|10556.4|20
1634579050000|2021-10-18 17:44:10|10571.7|10556.7|10571.2|10556.2|10571.7|10556.7|10571.2|10556.2|1
1634579060000|2021-10-18 17:44:20|10570.9|10555.9|10570.9|10555.9|10570.9|10555.9|10570.9|10555.9|1
1634579070000|2021-10-18 17:44:30|10570.4|10555.4|10567.4|10552.4|10570.4|10555.4|10567.4|10552.4|1
1634579080000|2021-10-18 17:44:40|10565.4|10550.4|10561.4|10546.4|10565.4|10550.4|10561.2|10546.2|1
1634579090000|2021-10-18 17:44:50|10561.5|10546.5|10560.9|10545.9|10561.5|10546.5|10560.9|10545.9|0
1634579100000|2021-10-18 17:45:00|10560.5|10545.5|10555.9|10540.9|10560.5|10545.5|10555.7|10540.7|0
1634579120000|2021-10-18 17:45:20|||||||||1
1634579140000|2021-10-18 17:45:40|||||||||3
1634579160000|2021-10-18 17:46:00|10556.2|10541.2|10556.2|10541.2|10556.2|10541.2|10556.2|10541.2|1
1634579190000|2021-10-18 17:46:30|10562.9|10547.9|10569.9|10554.9|10569.9|10554.9|10562.9|10547.9|5
1634579200000|2021-10-18 17:46:40|10570.2|10555.2|10569.7|10554.7|10570.2|10555.2|10569.7|10554.7|10
1634579210000|2021-10-18 17:46:50|10567.9|10552.9|10568.9|10553.9|10568.9|10553.9|10567.9|10552.9|1
1634579220000|2021-10-18 17:47:00|10570.9|10555.9|10571|10556|10571|10556|10569.9|10554.9|1
1634579250000|2021-10-18 17:47:30|10572.5|10557.5|10570.7|10555.7|10572.5|10557.5|10569.9|10554.9|2
1634579260000|2021-10-18 17:47:40|10575.5|10560.5|10573.5|10558.5|10575.5|10560.5|10573.5|10558.5|1
1634579270000|2021-10-18 17:47:50|10573|10558|10573|10558|10573|10558|10573|10558|1
1634579280000|2021-10-18 17:48:00|10571.5|10556.5|10571.5|10556.5|10571.5|10556.5|10571.5|10556.5|1
1634579290000|2021-10-18 17:48:10|10569.8|10554.8|10569.5|10554.5|10569.8|10554.8|10568.4|10553.4|2
1634579300000|2021-10-18 17:48:20|10571.7|10556.7|10571.7|10556.7|10571.7|10556.7|10571.7|10556.7|1
1634579310000|2021-10-18 17:48:30|10573|10558|10574.4|10559.4|10574.9|10559.9|10573|10558|1
1634579320000|2021-10-18 17:48:40|10574.9|10559.9|10574.9|10559.9|10574.9|10559.9|10574.9|10559.9|0
1634579340000|2021-10-18 17:49:00|10575.6|10560.6|10575.5|10560.5|10576|10561|10575.5|10560.5|1
1634579350000|2021-10-18 17:49:10|10575.2|10560.2|10575.2|10560.2|10575.2|10560.2|10575.2|10560.2|4
1634579370000|2021-10-18 17:49:30|10574.9|10559.9|10575.4|10560.4|10575.4|10560.4|10574.9|10559.9|1
1634579400000|2021-10-18 17:50:00|10577.5|10562.5|10577.5|10562.5|10577.5|10562.5|10577.5|10562.5|1
1634579410000|2021-10-18 17:50:10|10577.2|10562.2|10577.2|10562.2|10577.2|10562.2|10577.2|10562.2|0
1634579420000|2021-10-18 17:50:20|10577|10562|10577|10562|10577|10562|10577|10562|0
1634579430000|2021-10-18 17:50:30|10576.9|10561.9|10583|10568|10587.7|10568|10576.9|10561.9|1
1634579440000|2021-10-18 17:50:40|10581|10566|10597.6|10560.1|10597.6|10570.4|10581|10560.1|2
1634579470000|2021-10-18 17:51:10|||||||||3
1634579480000|2021-10-18 17:51:20|10592.2|10577.2|10591.4|10576.4|10595|10580|10591.4|10576.4|4
1634579490000|2021-10-18 17:51:30|10589.7|10574.7|10590.4|10575.4|10590.4|10575.4|10588.9|10573.9|6
1634579500000|2021-10-18 17:51:40|10590.7|10575.7|10591|10576|10591|10576|10590.4|10575.4|2
1634579510000|2021-10-18 17:51:50|10589|10574|10589|10574|10589|10574|10589|10574|1
1634579520000|2021-10-18 17:52:00|10589.9|10574.9|10589.9|10574.9|10589.9|10574.9|10589.9|10574.9|0
1634579530000|2021-10-18 17:52:10|10590.5|10575.5|10590.7|10575.7|10592|10577|10590.5|10575.5|2
1634579540000|2021-10-18 17:52:20|10590|10575|10589.5|10574.5|10590|10575|10589.5|10574.5|2
1634579550000|2021-10-18 17:52:30|10589.2|10574.2|10589.2|10574.2|10589.2|10574.2|10589.2|10574.2|0
1634579570000|2021-10-18 17:52:50|10589.4|10574.4|10588.7|10573.7|10589.5|10574.5|10588.7|10573.7|2
1634579580000|2021-10-18 17:53:00|10586.9|10571.9|10586.9|10571.9|10586.9|10571.9|10586.9|10571.9|2
1634579600000|2021-10-18 17:53:20|||||||||3
1634579610000|2021-10-18 17:53:30|10586.2|10571.2|10586.2|10571.2|10586.2|10571.2|10586.2|10571.2|0
1634579620000|2021-10-18 17:53:40|10589.9|10574.9|10588.9|10573.9|10589.9|10574.9|10588.9|10573.9|2
1634579640000|2021-10-18 17:54:00|||||||||2
1634579650000|2021-10-18 17:54:10|10590.2|10575.2|10590.9|10575.9|10590.9|10575.9|10590.2|10575.2|1
1634579660000|2021-10-18 17:54:20|10592.8|10577.8|10592.8|10577.8|10592.8|10577.8|10592.8|10577.8|1
1634579670000|2021-10-18 17:54:30|10594.9|10579.9|10594.9|10579.9|10594.9|10579.9|10594.9|10579.9|0
1634579700000|2021-10-18 17:55:00|10591.4|10576.4|10591.4|10576.4|10591.4|10576.4|10591.4|10576.4|2
1634579720000|2021-10-18 17:55:20|10585.9|10570.9|10585.9|10570.9|10585.9|10570.9|10585.9|10570.9|5
1634579730000|2021-10-18 17:55:30|10585.5|10570.5|10584.3|10569.3|10585.5|10570.5|10584|10569|5
1634579740000|2021-10-18 17:55:40|10583|10568|10583|10568|10583|10568|10583|10568|9
1634579760000|2021-10-18 17:56:00|10584|10569|10583|10568|10584|10569|10583|10568|0
1634579770000|2021-10-18 17:56:10|10585|10570|10586.5|10571.5|10586.5|10571.5|10585|10570|3
1634579790000|2021-10-18 17:56:30|10586.8|10571.8|10585.5|10570.5|10587|10572|10585.5|10570.5|6
1634579810000|2021-10-18 17:56:50|10583|10568|10583|10568|10583|10568|10583|10568|1
1634579820000|2021-10-18 17:57:00|10584|10569|10580.3|10565.3|10584.5|10569.5|10580.3|10565.3|5
1634579840000|2021-10-18 17:57:20|10580.5|10565.5|10579.8|10564.8|10580.5|10565.5|10579.8|10564.8|3
1634579850000|2021-10-18 17:57:30|10579.5|10564.5|10581|10566|10581|10566|10579.5|10564.5|1
1634579870000|2021-10-18 17:57:50|10581.8|10566.8|10586.5|10571.5|10586.5|10571.5|10581.8|10566.8|1
1634579880000|2021-10-18 17:58:00|10587.4|10572.4|10589|10574|10589|10574|10587.4|10572.4|1
1634579920000|2021-10-18 17:58:40|10588.3|10573.3|10586|10571|10588.3|10573.3|10586|10571|0
1634579930000|2021-10-18 17:58:50|10586.3|10571.3|10586.5|10571.5|10586.5|10571.5|10586.3|10571.3|1
1634579940000|2021-10-18 17:59:00|10586.6|10571.6|10587|10572|10588.5|10573.5|10586.6|10571.6|2
1634579970000|2021-10-18 17:59:30|10586.6|10571.6|10585.8|10570.8|10586.6|10571.6|10585.8|10570.8|1
1634579980000|2021-10-18 17:59:40|10584.5|10569.5|10583.8|10568.8|10584.5|10569.5|10583.8|10568.8|0
1634580000000|2021-10-18 18:00:00|10582|10567|10581.1|10566.1|10582|10567|10581.1|10566.1|0
1634580010000|2021-10-18 18:00:10|10580.2|10565.2|10578.5|10563.5|10580.2|10565.2|10578.5|10563.5|0
1634580030000|2021-10-18 18:00:30|10579.2|10564.2|10579.5|10564.5|10579.5|10564.5|10579.2|10564.2|2
1634580070000|2021-10-18 18:01:10|10578.8|10563.8|10570.5|10555.5|10578.8|10563.8|10570.5|10555.5|2
1634580080000|2021-10-18 18:01:20|10570|10555|10569.8|10554.8|10570.5|10555.5|10569.8|10554.8|1
1634580090000|2021-10-18 18:01:30|10569.5|10554.5|10569.5|10554.5|10569.5|10554.5|10569.5|10554.5|0
1634580110000|2021-10-18 18:01:50|10570.5|10555.5|10570.5|10555.5|10570.5|10555.5|10570.5|10555.5|7
1634580120000|2021-10-18 18:02:00|10570.3|10555.3|10570|10555|10570.3|10555.3|10570|10555|0
1634580130000|2021-10-18 18:02:10|10569.8|10554.8|10569|10554|10569.8|10554.8|10568.3|10553.3|3
1634580150000|2021-10-18 18:02:30|10569.3|10554.3|10570.1|10555.1|10570.1|10555.1|10569.3|10554.3|3
1634580160000|2021-10-18 18:02:40|10569.8|10554.8|10569.6|10554.6|10569.8|10554.8|10569.6|10554.6|8
1634580170000|2021-10-18 18:02:50|10569|10554|10569|10554|10569|10554|10569|10554|2
1634580180000|2021-10-18 18:03:00|10568.3|10553.3|10566.3|10551.3|10568.3|10553.3|10566.3|10551.3|0
1634580190000|2021-10-18 18:03:10|10564|10549|10564.6|10549.6|10565.3|10550.3|10564|10549|9
1634580200000|2021-10-18 18:03:20|10564.8|10549.8|10564.8|10549.8|10564.8|10549.8|10564.6|10549.6|0
1634580210000|2021-10-18 18:03:30|10564.6|10549.6|10564.5|10549.5|10564.6|10549.6|10564.1|10549.1|0
1634580220000|2021-10-18 18:03:40|10566|10551|10566|10551|10566|10551|10566|10551|10
1634580230000|2021-10-18 18:03:50|10566.1|10551.1|10578.5|10553.5|10578.5|10553.5|10566.1|10551.1|1
1634580240000|2021-10-18 18:04:00|10578.6|10553.6|10578.6|10553.6|10578.6|10553.6|10578.6|10553.6|2
1634580250000|2021-10-18 18:04:10|10578|10553|10577.3|10552.3|10578|10553|10577.3|10552.3|0
1634580260000|2021-10-18 18:04:20|10571.6|10556.6|10571.6|10556.6|10571.6|10556.6|10571.6|10556.6|1
1634580270000|2021-10-18 18:04:30|10571.3|10556.3|10571.3|10556.3|10571.3|10556.3|10571.3|10556.3|0
1634580320000|2021-10-18 18:05:20|10574.1|10559.1|10573.1|10558.1|10574.5|10559.5|10573.1|10558.1|1
1634580340000|2021-10-18 18:05:40|10571.1|10556.1|10569.8|10554.8|10571.1|10556.1|10569.8|10554.8|1
1634580370000|2021-10-18 18:06:10|10569.6|10554.6|10566.8|10551.8|10569.6|10554.6|10566.8|10551.8|0
1634580380000|2021-10-18 18:06:20|10565.8|10550.8|10573.6|10558.6|10573.6|10558.6|10565.8|10550.8|6
1634580390000|2021-10-18 18:06:30|10573.3|10558.3|10570.1|10555.1|10573.3|10558.3|10570.1|10555.1|1
1634580400000|2021-10-18 18:06:40|10569.6|10554.6|10582.5|10567.5|10582.6|10567.6|10567.8|10552.8|6
1634580410000|2021-10-18 18:06:50|10581.8|10566.8|10581.1|10566.1|10581.8|10566.8|10581.1|10566.1|1
1634580420000|2021-10-18 18:07:00|10580.8|10565.8|10579.1|10564.1|10580.8|10565.8|10579.1|10564.1|1
1634580430000|2021-10-18 18:07:10|10579.8|10564.8|10580.1|10565.1|10580.1|10565.1|10579.8|10564.8|2
1634580440000|2021-10-18 18:07:20|||||||||1
1634580450000|2021-10-18 18:07:30|10578.1|10563.1|10576.6|10561.6|10578.1|10563.1|10576.6|10561.6|9
1634580460000|2021-10-18 18:07:40|10576.8|10561.8|10576.9|10561.9|10577.1|10562.1|10576.8|10561.8|6
1634580480000|2021-10-18 18:08:00|10576.6|10561.6|10575.6|10560.6|10576.6|10561.6|10575.6|10560.6|1
1634580500000|2021-10-18 18:08:20|10573.9|10558.9|10572.9|10557.9|10573.9|10558.9|10572.9|10557.9|1
1634580520000|2021-10-18 18:08:40|10573.1|10558.1|10573.4|10558.4|10573.4|10558.4|10573.1|10558.1|0
1634580540000|2021-10-18 18:09:00|10573.3|10558.3|10566.8|10551.8|10573.3|10558.3|10566.8|10551.8|2
1634580550000|2021-10-18 18:09:10|10566.1|10551.1|10565.9|10550.9|10566.1|10551.1|10565.9|10550.9|2
1634580560000|2021-10-18 18:09:20|10569|10554|10574.1|10559.1|10574.6|10559.6|10569|10554|5
1634580570000|2021-10-18 18:09:30|10573.6|10558.6|10573.6|10558.6|10573.6|10558.6|10573.6|10558.6|2
1634580580000|2021-10-18 18:09:40|10573.4|10558.4|10573.4|10558.4|10573.4|10558.4|10573.4|10558.4|1
1634580590000|2021-10-18 18:09:50|10571.3|10556.3|10570.1|10555.1|10571.3|10556.3|10570.1|10555.1|1
1634580600000|2021-10-18 18:10:00|10570.6|10555.6|10569.6|10554.6|10571.3|10556.3|10569.6|10554.6|7
1634580610000|2021-10-18 18:10:10|10569.3|10554.3|10569.1|10554.1|10569.3|10554.3|10569.1|10554.1|1
1634580620000|2021-10-18 18:10:20|10569.3|10554.3|10569.3|10554.3|10569.3|10554.3|10569.3|10554.3|3
1634580630000|2021-10-18 18:10:30|||||||||1
1634580640000|2021-10-18 18:10:40|10568.6|10553.6|10569.4|10554.4|10569.4|10554.4|10568.6|10553.6|1
1634580650000|2021-10-18 18:10:50|||||||||6
1634580660000|2021-10-18 18:11:00|10576.5|10561.5|10575.4|10560.4|10579.8|10564.8|10575.4|10560.4|3
1634580670000|2021-10-18 18:11:10|10574.9|10559.9|10577.1|10562.1|10577.1|10562.1|10573.9|10558.9|5
1634580680000|2021-10-18 18:11:20|10578.2|10563.2|10578.2|10563.2|10578.2|10563.2|10578.2|10563.2|6
1634580690000|2021-10-18 18:11:30|||||||||2
1634580700000|2021-10-18 18:11:40|10575.4|10560.4|10577.2|10562.2|10577.2|10562.2|10574.6|10559.6|5
1634580710000|2021-10-18 18:11:50|10577.4|10562.4|10576|10561|10577.4|10562.4|10576|10561|3
1634580720000|2021-10-18 18:12:00|10573.9|10558.9|10567.9|10552.9|10573.9|10558.9|10567.9|10552.9|11
1634580730000|2021-10-18 18:12:10|10567.1|10552.1|10567.9|10552.9|10567.9|10552.9|10566.5|10551.5|8
1634580740000|2021-10-18 18:12:20|10567.5|10552.5|10571.2|10556.2|10571.2|10556.2|10567.5|10552.5|9
1634580750000|2021-10-18 18:12:30|10570|10555|10570|10555|10570|10555|10570|10555|7
1634580760000|2021-10-18 18:12:40|||||||||4
1634580770000|2021-10-18 18:12:50|10570.8|10555.8|10571.7|10556.7|10572.2|10557.2|10570.8|10555.8|7
1634580780000|2021-10-18 18:13:00|10568.5|10553.5|10581.7|10566.7|10583.2|10568.2|10568.5|10553.5|7
1634580790000|2021-10-18 18:13:10|10580.5|10565.5|10593.2|10578.2|10593.2|10578.2|10580.5|10565.5|8
1634580800000|2021-10-18 18:13:20|10591.8|10576.8|10579.7|10564.7|10591.8|10576.8|10579.7|10564.7|8
1634580810000|2021-10-18 18:13:30|10579.9|10564.9|10580.2|10565.2|10580.2|10565.2|10579.2|10564.2|3
1634580820000|2021-10-18 18:13:40|10579.9|10564.9|10586.2|10571.2|10586.2|10571.2|10579.7|10564.7|5
1634580830000|2021-10-18 18:13:50|10585.9|10570.9|10580.7|10565.7|10585.9|10570.9|10580.2|10565.2|9
1634580840000|2021-10-18 18:14:00|10576.4|10561.4|10572|10557|10576.4|10561.4|10564.4|10549.4|88
1634580850000|2021-10-18 18:14:10|10570.9|10555.9|10568.6|10553.6|10573.9|10558.9|10567.7|10552.7|65
1634580860000|2021-10-18 18:14:20|10567.4|10552.4|10569.1|10554.1|10574.1|10559.1|10564.5|10549.5|38
1634580870000|2021-10-18 18:14:30|10568.7|10553.7|10569.6|10554.6|10572.6|10557.6|10567.1|10552.1|57
1634580880000|2021-10-18 18:14:40|10569.9|10554.9|10572.4|10557.4|10579.3|10564.3|10569.9|10554.9|44
1634580890000|2021-10-18 18:14:50|10571.1|10556.1|10569.9|10554.9|10574.6|10559.6|10568.6|10553.6|89
1634580900000|2021-10-18 18:15:00|10570.4|10555.4|10571.1|10556.1|10575.2|10560.2|10569.4|10554.4|15
1634580910000|2021-10-18 18:15:10|10570.9|10555.9|10569.2|10554.2|10572.9|10557.9|10569.2|10554.2|9
1634580920000|2021-10-18 18:15:20|10566.4|10551.4|10568.4|10553.4|10568.4|10553.4|10566.4|10551.4|8
1634580930000|2021-10-18 18:15:30|10567.9|10552.9|10567.9|10552.9|10567.9|10552.9|10567.9|10552.9|2
1634580940000|2021-10-18 18:15:40|10567.2|10552.2|10568.9|10553.9|10568.9|10553.9|10567.2|10552.2|2
1634580950000|2021-10-18 18:15:50|10568.2|10553.2|10568.2|10553.2|10568.2|10553.2|10568.2|10553.2|4
1634580960000|2021-10-18 18:16:00|||||||||6
1634580980000|2021-10-18 18:16:20|10568.1|10553.1|10567.7|10552.7|10568.1|10553.1|10567.7|10552.7|1
1634580990000|2021-10-18 18:16:30|||||||||5
1634581010000|2021-10-18 18:16:50|||||||||4
1634581020000|2021-10-18 18:17:00|10568.2|10553.2|10572.4|10557.4|10572.4|10557.4|10568.2|10553.2|17
1634581030000|2021-10-18 18:17:10|10572.7|10557.7|10573.4|10558.4|10573.4|10558.4|10572.7|10557.7|0
1634581040000|2021-10-18 18:17:20|10572.7|10557.7|10572.7|10557.7|10572.7|10557.7|10572.7|10557.7|2
1634581050000|2021-10-18 18:17:30|10572.4|10557.4|10572.4|10557.4|10572.4|10557.4|10572.4|10557.4|2
1634581060000|2021-10-18 18:17:40|10572.7|10557.7|10572.7|10557.7|10572.7|10557.7|10572.7|10557.7|0
1634581080000|2021-10-18 18:18:00|10573.1|10558.1|10573.1|10558.1|10573.1|10558.1|10573.1|10558.1|0
1634581090000|2021-10-18 18:18:10|10572.4|10557.4|10574.9|10559.9|10574.9|10559.9|10572.4|10557.4|1
1634581100000|2021-10-18 18:18:20|||||||||16
1634581120000|2021-10-18 18:18:40|||||||||6
1634581130000|2021-10-18 18:18:50|10572.9|10557.9|10572|10557|10572.9|10557.9|10572|10557|9
1634581140000|2021-10-18 18:19:00|10572.4|10557.4|10569.2|10554.2|10572.4|10557.4|10568.9|10553.9|9
1634581150000|2021-10-18 18:19:10|10569.4|10554.4|10569.5|10554.5|10569.5|10554.5|10569.4|10554.4|1
1634581160000|2021-10-18 18:19:20|10570.9|10555.9|10570.9|10555.9|10571.4|10556.4|10570.9|10555.9|1
1634581170000|2021-10-18 18:19:30|10570.6|10555.6|10570.6|10555.6|10570.6|10555.6|10570.6|10555.6|0
1634581180000|2021-10-18 18:19:40|10569.9|10554.9|10569.9|10554.9|10569.9|10554.9|10569.4|10554.4|3
1634581190000|2021-10-18 18:19:50|10570.9|10555.9|10569.7|10554.7|10573.9|10558.9|10566|10551|9
1634605200000|2021-10-19 01:00:00|10597.3|10572.3|10583.2|10545.7|10597.3|10572.3|10570.4|10545.7|20
1634605210000|2021-10-19 01:00:10|10583|10545.5|10581.7|10544.2|10583|10545.5|10581.7|10544.2|2
1634605220000|2021-10-19 01:00:20|10581.2|10543.7|10581.2|10543.7|10581.2|10543.7|10581.2|10543.7|0
1634605230000|2021-10-19 01:00:30|10574.7|10549.7|10571.3|10533.8|10574.7|10549.7|10571.3|10533.8|2
1634605240000|2021-10-19 01:00:40|10569.9|10532.4|10566.8|10529.3|10569.9|10532.4|10566.8|10529.3|1
1634605250000|2021-10-19 01:00:50|10566.3|10528.8|10564.8|10527.3|10566.3|10528.8|10564.8|10527.3|0
1634605260000|2021-10-19 01:01:00|10564.5|10527|10555.3|10540.3|10565.5|10540.6|10555.3|10526.8|1
1634605270000|2021-10-19 01:01:10|10554.6|10539.6|10554.6|10539.6|10554.6|10539.6|10554.6|10539.6|0
1634605280000|2021-10-19 01:01:20|10549.1|10534.1|10533.4|10518.4|10549.1|10534.1|10533.1|10518.1|7
1634605290000|2021-10-19 01:01:30|10533.1|10518.1|10536.1|10521.1|10537.6|10522.6|10533.1|10518.1|3
1634605300000|2021-10-19 01:01:40|10537.6|10522.6|10537.1|10522.1|10537.6|10522.6|10537.1|10522.1|0
1634605330000|2021-10-19 01:02:10|10539.3|10524.3|10550.7|10525.7|10550.7|10529.6|10539.3|10524.3|2
1634605340000|2021-10-19 01:02:20|10552.8|10537.8|10551.3|10536.3|10552.9|10537.9|10551.3|10536.3|1
1634605360000|2021-10-19 01:02:40|10548.2|10533.2|10549.7|10534.7|10549.7|10534.7|10547.2|10532.2|5
1634605380000|2021-10-19 01:03:00|10549.1|10534.1|10552.1|10537.1|10552.1|10537.1|10549.1|10534.1|0
1634605400000|2021-10-19 01:03:20|10558.1|10543.1|10568.7|10553.7|10568.7|10553.7|10558.1|10543.1|6
1634605410000|2021-10-19 01:03:30|10569.1|10554.1|10571.2|10556.2|10571.2|10556.2|10569.1|10554.1|1
1634605420000|2021-10-19 01:03:40|10571.7|10556.7|10571.7|10556.7|10571.7|10556.7|10571.7|10556.7|0
1634605430000|2021-10-19 01:03:50|10571.4|10556.4|10569.7|10554.7|10571.4|10556.4|10569.7|10554.7|0
1634605440000|2021-10-19 01:04:00|10565.2|10550.2|10562.7|10547.7|10565.2|10550.2|10561.7|10546.7|2
1634605450000|2021-10-19 01:04:10|10561.2|10546.2|10561.2|10546.2|10561.2|10546.2|10561.2|10546.2|0
1634605460000|2021-10-19 01:04:20|10563.1|10548.1|10566.7|10551.7|10566.7|10551.7|10563.1|10548.1|4
1634605470000|2021-10-19 01:04:30|10568.2|10553.2|10567.2|10552.2|10568.2|10553.2|10567.2|10552.2|0
1634605480000|2021-10-19 01:04:40|10568.7|10553.7|10570.7|10555.7|10570.7|10555.7|10568.7|10553.7|3
1634605530000|2021-10-19 01:05:30|10572.7|10557.7|10568.9|10553.9|10572.7|10557.7|10568.9|10553.9|2
1634605540000|2021-10-19 01:05:40|10567.2|10552.2|10564.7|10549.7|10568.7|10553.7|10564.7|10549.7|5
1634605560000|2021-10-19 01:06:00|10565|10550|10565.7|10550.7|10565.7|10550.7|10565|10550|0
1634605570000|2021-10-19 01:06:10|10565|10550|10555.7|10530.7|10565|10550|10555.7|10525.6|3
1634605580000|2021-10-19 01:06:20|10557.1|10532.1|10557.4|10532.4|10563.8|10532.4|10557.1|10526.3|1
1634605590000|2021-10-19 01:06:30|10557.7|10532.7|10559.7|10534.7|10559.7|10539.2|10554.2|10532.2|1
1634605600000|2021-10-19 01:06:40|10555.8|10540.8|10555.8|10540.8|10555.8|10540.8|10555.8|10540.8|0
1634605610000|2021-10-19 01:06:50|10558.9|10543.9|10559.2|10544.2|10559.2|10544.2|10558.9|10543.9|2
1634605620000|2021-10-19 01:07:00|10558.1|10543.1|10558.1|10543.1|10558.1|10543.1|10558.1|10543.1|1
1634605630000|2021-10-19 01:07:10|10555.7|10540.7|10557.6|10542.6|10559.7|10542.6|10552.2|10534.7|1
1634605640000|2021-10-19 01:07:20|10556.6|10541.6|10556.7|10541.7|10557.2|10542.2|10555.2|10540.2|2
1634605650000|2021-10-19 01:07:30|10555.7|10540.7|10550.2|10535.2|10555.7|10540.7|10550.2|10535.2|2
1634605660000|2021-10-19 01:07:40|10549.4|10534.4|10544.2|10529.2|10549.4|10534.4|10541.2|10526.2|2
1634605670000|2021-10-19 01:07:50|10543.1|10528.1|10543.6|10528.6|10545.2|10530.2|10540.7|10525.7|2
1634605680000|2021-10-19 01:08:00|10543.2|10528.2|10543.2|10528.2|10543.2|10528.2|10543.2|10528.2|0
1634605690000|2021-10-19 01:08:10|10543.4|10528.4|10543.7|10528.7|10543.7|10528.7|10543.4|10528.4|0
1634605730000|2021-10-19 01:08:50|10544.7|10529.7|10544.7|10529.7|10544.7|10529.7|10544.7|10529.7|0
1634605750000|2021-10-19 01:09:10|10545.2|10530.2|10545.2|10530.2|10545.2|10530.2|10545.2|10530.2|1
1634605760000|2021-10-19 01:09:20|10545.7|10530.7|10545.7|10530.7|10545.7|10530.7|10545|10530|1
1634605770000|2021-10-19 01:09:30|10544.7|10529.7|10544.4|10529.4|10544.7|10529.7|10544.4|10529.4|1
1634605830000|2021-10-19 01:10:30|10545.4|10530.4|10545.4|10530.4|10545.4|10530.4|10545.4|10530.4|0
1634605840000|2021-10-19 01:10:40|10545.5|10530.5|10545.9|10530.9|10545.9|10530.9|10545.5|10530.5|0
1634605980000|2021-10-19 01:13:00|10551.2|10526.2|10551.9|10526.9|10551.9|10526.9|10551.2|10526.2|1
1634605990000|2021-10-19 01:13:10|10547.8|10532.8|10549.9|10534.9|10549.9|10534.9|10547.8|10532.8|0
1634606000000|2021-10-19 01:13:20|10550.5|10535.5|10568.5|10543.5|10568.5|10543.5|10549.9|10534.9|1
1634606010000|2021-10-19 01:13:30|10564.3|10549.3|10564.3|10549.3|10564.3|10549.3|10564.3|10549.3|0
1634606020000|2021-10-19 01:13:40|10565.9|10550.9|10562.4|10547.4|10569.9|10550.9|10562.4|10544|0
1634606040000|2021-10-19 01:14:00|10562.2|10547.2|10562.4|10547.4|10562.4|10547.4|10562|10547|0
1634606060000|2021-10-19 01:14:20|10562.2|10547.2|10561.9|10546.9|10566.4|10551.4|10561.9|10546.9|1
1634606070000|2021-10-19 01:14:30|10562.2|10547.2|10561.9|10546.9|10562.9|10547.9|10561.9|10546.9|0
1634606090000|2021-10-19 01:14:50|10561.4|10546.4|10561.2|10546.2|10561.4|10546.4|10561.2|10546.2|0
1634606100000|2021-10-19 01:15:00|10560.9|10545.9|10560.9|10545.9|10560.9|10545.9|10560.9|10545.9|0
1634606120000|2021-10-19 01:15:20|10560.8|10545.8|10560.8|10545.8|10560.8|10545.8|10560.8|10545.8|2
1634606170000|2021-10-19 01:16:10|10561|10546|10563.3|10548.3|10563.3|10548.3|10560.8|10545.8|0
1634606190000|2021-10-19 01:16:30|10562.5|10547.5|10561.3|10546.3|10562.5|10547.5|10560.8|10545.8|0
1634606210000|2021-10-19 01:16:50|10560.8|10545.8|10561.2|10546.2|10561.3|10546.3|10560.8|10545.8|0
1634606220000|2021-10-19 01:17:00|10560.8|10545.8|10560.8|10545.8|10560.8|10545.8|10560.8|10545.8|0
1634606430000|2021-10-19 01:20:30|10562.8|10547.8|10557.3|10542.3|10562.8|10547.8|10557.3|10542.3|1
1634606440000|2021-10-19 01:20:40|10557.5|10542.5|10556.3|10541.3|10557.8|10542.8|10556.3|10541.3|0
1634606460000|2021-10-19 01:21:00|10556.8|10541.8|10556.9|10541.9|10557.3|10542.3|10556.8|10541.8|0
1634606470000|2021-10-19 01:21:10|10555.8|10540.8|10555.8|10540.8|10555.8|10540.8|10555.8|10540.8|0
1634606480000|2021-10-19 01:21:20|10559.8|10544.8|10559.8|10544.8|10559.8|10544.8|10559.8|10544.8|1
1634606490000|2021-10-19 01:21:30|||||||||1
1634606500000|2021-10-19 01:21:40|10560.5|10545.5|10561.8|10546.8|10561.8|10546.8|10560.5|10545.5|0
1634606690000|2021-10-19 01:24:50|10560.5|10545.5|10559.8|10544.8|10560.5|10545.5|10559.8|10544.8|1
1634606740000|2021-10-19 01:25:40|10559.5|10544.5|10559.5|10544.5|10559.5|10544.5|10559.5|10544.5|0
1634606800000|2021-10-19 01:26:40|10560.9|10545.9|10561.5|10546.5|10561.5|10546.5|10560.9|10545.9|2
1634606830000|2021-10-19 01:27:10|10560.5|10545.5|10560.5|10545.5|10560.5|10545.5|10560.5|10545.5|0
1634606920000|2021-10-19 01:28:40|10561|10546|10561.5|10546.5|10561.5|10546.5|10561|10546|0
1634606930000|2021-10-19 01:28:50|10561.7|10546.7|10562|10547|10562|10547|10561.7|10546.7|0
1634607000000|2021-10-19 01:30:00|10560.5|10545.5|10559.5|10534.5|10561.4|10546|10558.8|10533.8|4
1634607010000|2021-10-19 01:30:10|10559.3|10534.3|10552|10537|10559.3|10538.4|10552|10534|0
1634607020000|2021-10-19 01:30:20|10547.5|10532.5|10545.3|10530.3|10547.5|10532.5|10545|10530|1
1634607030000|2021-10-19 01:30:30|10545|10530|10545|10530|10545|10530|10545|10530|0
1634607060000|2021-10-19 01:31:00|10545.5|10530.5|10545.5|10530.5|10545.5|10530.5|10545.5|10530.5|0
1634607210000|2021-10-19 01:33:30|10540.5|10525.5|10545|10530|10545|10530|10540.5|10525.5|1
1634607270000|2021-10-19 01:34:30|10545.3|10530.3|10547|10532|10547|10532|10545.3|10530.3|0
1634607280000|2021-10-19 01:34:40|10548|10533|10550.8|10535.8|10550.8|10535.8|10548|10533|2
1634607290000|2021-10-19 01:34:50|10552.3|10537.3|10552.5|10537.5|10552.5|10537.5|10552|10537|0
1634607300000|2021-10-19 01:35:00|10552.3|10537.3|10554.3|10539.3|10554.3|10539.3|10552|10537|0
1634607310000|2021-10-19 01:35:10|10555|10540|10555|10540|10555|10540|10555|10540|0
1634607330000|2021-10-19 01:35:30|10555.3|10540.3|10556.5|10541.5|10556.5|10541.5|10555.3|10540.3|0
1634607340000|2021-10-19 01:35:40|10556.3|10541.3|10555.8|10540.8|10556.3|10541.3|10555.8|10540.8|0
1634607350000|2021-10-19 01:35:50|10556|10541|10556|10541|10556.5|10541.5|10556|10541|0
1634607360000|2021-10-19 01:36:00|10556.5|10541.5|10556.8|10541.8|10557|10542|10556.5|10541.5|0
1634607370000|2021-10-19 01:36:10|10556.5|10541.5|10556.5|10541.5|10556.5|10541.5|10556.5|10541.5|0
1634607430000|2021-10-19 01:37:10|10556.6|10541.6|10557|10542|10557|10542|10556.6|10541.6|0
1634607440000|2021-10-19 01:37:20|10557.5|10542.5|10557.5|10542.5|10557.5|10542.5|10557.5|10542.5|0
1634607470000|2021-10-19 01:37:50|10557.6|10542.6|10557.5|10542.5|10557.6|10542.6|10557.5|10542.5|0
1634607540000|2021-10-19 01:39:00|10556.1|10541.1|10555.5|10540.5|10556.1|10541.1|10555.5|10540.5|5
1634607550000|2021-10-19 01:39:10|10552|10537|10552.5|10537.5|10552.5|10537.5|10552|10537|1
1634607590000|2021-10-19 01:39:50|10553|10538|10554.5|10539.5|10554.5|10539.5|10553|10538|0
1634607600000|2021-10-19 01:40:00|10557.5|10542.5|10575.5|10560.5|10575.5|10560.5|10557.5|10542.5|12
1634607610000|2021-10-19 01:40:10|10577.2|10562.2|10581.3|10566.3|10581.3|10566.3|10577.2|10562.2|2
1634607620000|2021-10-19 01:40:20|10581.6|10566.6|10579.8|10564.8|10582.3|10567.3|10577.8|10562.8|3
1634607630000|2021-10-19 01:40:30|10581.1|10566.1|10587.5|10572.5|10587.5|10572.5|10581.1|10566.1|4
1634607640000|2021-10-19 01:40:40|10588|10573|10584.7|10569.7|10588|10573|10584.7|10569.7|1
1634607650000|2021-10-19 01:40:50|10583.3|10568.3|10583.3|10568.3|10583.3|10568.3|10583.3|10568.3|2
1634607660000|2021-10-19 01:41:00|||||||||1
1634607680000|2021-10-19 01:41:20|10583|10568|10582.3|10567.3|10583|10568|10582.3|10567.3|0
1634607690000|2021-10-19 01:41:30|10582.1|10567.1|10581.8|10566.8|10582.1|10567.1|10581.8|10566.8|0
1634607710000|2021-10-19 01:41:50|10583.5|10568.5|10590.5|10575.5|10590.5|10575.5|10583.5|10568.5|3
1634607720000|2021-10-19 01:42:00|10600|10585|10601.3|10586.3|10601.3|10586.3|10598.8|10583.8|11
1634607760000|2021-10-19 01:42:40|10604|10589|10605.5|10590.5|10605.5|10590.5|10604|10589|2
1634607850000|2021-10-19 01:44:10|10606.5|10591.5|10606.8|10591.8|10606.8|10591.8|10606.5|10591.5|2
1634607860000|2021-10-19 01:44:20|||||||||22
1634607880000|2021-10-19 01:44:40|10608.8|10593.8|10608.8|10593.8|10608.8|10593.8|10608.8|10593.8|0
1634607890000|2021-10-19 01:44:50|||||||||1
1634607910000|2021-10-19 01:45:10|10609|10594|10609|10594|10609|10594|10609|10594|1
1634607950000|2021-10-19 01:45:50|10609.4|10594.4|10611|10596|10611|10596|10609.4|10594.4|0
1634607960000|2021-10-19 01:46:00|10611.3|10596.3|10612.3|10597.3|10612.8|10597.8|10611.3|10596.3|1
1634607980000|2021-10-19 01:46:20|||||||||1
1634608000000|2021-10-19 01:46:40|10613.3|10598.3|10613.3|10598.3|10613.3|10598.3|10613.3|10598.3|1
1634608010000|2021-10-19 01:46:50|||||||||1
1634608020000|2021-10-19 01:47:00|10610.3|10595.3|10611|10596|10611|10596|10610.1|10595.1|1
1634608030000|2021-10-19 01:47:10|10610.3|10595.3|10610.3|10595.3|10610.3|10595.3|10610.3|10595.3|0
1634608140000|2021-10-19 01:49:00|10609.3|10594.3|10609.3|10594.3|10609.3|10594.3|10609.3|10594.3|0
1634608210000|2021-10-19 01:50:10|10608.8|10593.8|10608.8|10593.8|10608.8|10593.8|10608.8|10593.8|1
1634608230000|2021-10-19 01:50:30|10608.5|10593.5|10608|10593|10608.5|10593.5|10608|10593|1
1634608240000|2021-10-19 01:50:40|10606.5|10591.5|10606.5|10591.5|10606.5|10591.5|10606.5|10591.5|0
1634608260000|2021-10-19 01:51:00|10605.9|10568.4|10605.9|10568.4|10605.9|10568.4|10605.9|10568.4|5
1634608270000|2021-10-19 01:51:10|10606.2|10568.7|10606.2|10568.7|10606.2|10568.7|10606.2|10568.7|0
1634608330000|2021-10-19 01:52:10|10605.2|10567.7|10604.7|10567.2|10605.2|10567.7|10604.7|10567.2|0
1634608440000|2021-10-19 01:54:00|10598|10573|10598|10573|10598|10573|10598|10573|0
1634608450000|2021-10-19 01:54:10|10598.1|10573.1|10593.6|10578.6|10598.1|10578.6|10593.6|10573.1|0
1634608490000|2021-10-19 01:54:50|10596|10581|10600.5|10585.5|10600.5|10585.5|10596|10581|2
1634608500000|2021-10-19 01:55:00|10605.5|10590.5|10606.9|10591.9|10606.9|10591.9|10605.5|10590.5|1
1634608510000|2021-10-19 01:55:10|10609|10594|10609|10594|10609|10594|10609|10594|0
1634608570000|2021-10-19 01:56:10|10608.2|10593.2|10607|10592|10608.2|10593.2|10606.6|10591.6|0
1634608620000|2021-10-19 01:57:00|10606|10591|10606|10591|10606|10591|10606|10591|0
1634608740000|2021-10-19 01:59:00|10603|10588|10603|10588|10603|10588|10603|10588|1
1634608790000|2021-10-19 01:59:50|10603.1|10588.1|10603.1|10588.1|10603.1|10588.1|10603.1|10588.1|3
1634608830000|2021-10-19 02:00:30|10602.6|10587.6|10602.6|10587.6|10602.6|10587.6|10602.6|10587.6|1
1634608910000|2021-10-19 02:01:50|10602.3|10587.3|10602.3|10587.3|10602.3|10587.3|10602.3|10587.3|1
1634608930000|2021-10-19 02:02:10|10602.4|10587.4|10602.4|10587.4|10602.4|10587.4|10602.4|10587.4|0
1634608950000|2021-10-19 02:02:30|10602.8|10587.8|10602.8|10587.8|10602.8|10587.8|10602.8|10587.8|0
1634609040000|2021-10-19 02:04:00|10602.3|10587.3|10602.3|10587.3|10602.3|10587.3|10602.3|10587.3|0
1634609490000|2021-10-19 02:11:30|10601.3|10586.3|10602|10587|10602|10587|10601|10586|0
1634609500000|2021-10-19 02:11:40|10598.1|10573.1|10593.5|10578.5|10598.1|10578.5|10592|10573.1|1
1634609510000|2021-10-19 02:11:50|10592.1|10577.1|10591.1|10576.1|10592.1|10577.1|10591.1|10576.1|1
1634609520000|2021-10-19 02:12:00|10591|10576|10591|10576|10591|10576|10591|10576|0
1634609530000|2021-10-19 02:12:10|10585|10570|10582.3|10557.3|10587.6|10570|10582.3|10557.3|1
1634609540000|2021-10-19 02:12:20|10579|10564|10579|10564|10579|10564|10579|10564|0
1634609560000|2021-10-19 02:12:40|10578.3|10563.3|10578.3|10563.3|10578.3|10563.3|10578.3|10563.3|0
1634609660000|2021-10-19 02:14:20|10579.3|10564.3|10579.3|10564.3|10579.3|10564.3|10579.3|10564.3|1
1634609670000|2021-10-19 02:14:30|10580.6|10565.6|10580.6|10565.6|10580.6|10565.6|10580.6|10565.6|0
1634609690000|2021-10-19 02:14:50|10579|10564|10579.7|10542.2|10579.7|10564|10579|10542.2|2
1634609710000|2021-10-19 02:15:10|10570.5|10545.5|10570.5|10545.5|10570.5|10545.5|10570.5|10545.5|0
1634609910000|2021-10-19 02:18:30|10570.4|10545.4|10570.4|10545.4|10570.4|10545.4|10570.4|10545.4|0
1634609940000|2021-10-19 02:19:00|10570.6|10545.6|10570.9|10545.9|10570.9|10545.9|10570.6|10545.6|0
1634610030000|2021-10-19 02:20:30|||||||||1
1634610060000|2021-10-19 02:21:00|10571.3|10546.3|10571.4|10546.4|10571.4|10546.4|10571.3|10546.3|1
1634610140000|2021-10-19 02:22:20|10571.9|10546.9|10567.3|10552.3|10571.9|10552.3|10567.3|10546.9|0
1634610150000|2021-10-19 02:22:30|10567.9|10552.9|10569.9|10554.9|10569.9|10554.9|10567.9|10552.9|0
1634610200000|2021-10-19 02:23:20|10567.9|10552.9|10567.9|10552.9|10567.9|10552.9|10567.9|10552.9|1
1634610360000|2021-10-19 02:26:00|10571.3|10556.3|10584.5|10547|10584.5|10556.3|10571.3|10547|6
1634610420000|2021-10-19 02:27:00|10584.7|10547.2|10584.5|10547|10585|10547.5|10584.5|10547|0
1634610460000|2021-10-19 02:27:40|10584.9|10547.4|10584.9|10547.4|10584.9|10547.4|10584.9|10547.4|0
1634610520000|2021-10-19 02:28:40|10584.8|10547.3|10584.8|10547.3|10584.8|10547.3|10584.8|10547.3|0
1634610660000|2021-10-19 02:31:00|10585|10547.5|10585.5|10548|10585.5|10548|10585|10547.5|0
1634610670000|2021-10-19 02:31:10|10585.8|10548.3|10585.8|10548.3|10585.8|10548.3|10585.8|10548.3|0
1634610750000|2021-10-19 02:32:30|10587.2|10549.7|10588|10550.5|10588|10550.5|10587.2|10549.7|8
1634610760000|2021-10-19 02:32:40|10587.7|10550.2|10587.7|10550.2|10587.7|10550.2|10587.7|10550.2|0
1634610840000|2021-10-19 02:34:00|10588|10550.5|10588|10550.5|10588|10550.5|10588|10550.5|0
1634610880000|2021-10-19 02:34:40|10589|10551.5|10590|10552.5|10590|10552.5|10589|10551.5|0
1634610960000|2021-10-19 02:36:00|10583.8|10558.8|10582.9|10567.9|10583.8|10567.9|10580.4|10558.8|0
1634610970000|2021-10-19 02:36:10|10582.6|10567.6|10576.4|10561.4|10586.8|10567.6|10576.4|10561.4|2
1634611070000|2021-10-19 02:37:50|10576.6|10561.6|10576.9|10561.9|10576.9|10561.9|10576.6|10561.6|0
1634611200000|2021-10-19 02:40:00|10577.4|10562.4|10578.4|10563.4|10578.4|10563.4|10577.4|10562.4|0
1634611230000|2021-10-19 02:40:30|10578.6|10563.6|10578.9|10563.9|10578.9|10563.9|10578.6|10563.6|0
1634611240000|2021-10-19 02:40:40|10579.4|10564.4|10578.9|10563.9|10579.4|10564.4|10578.9|10563.9|0
1634611250000|2021-10-19 02:40:50|10579.2|10564.2|10580.4|10565.4|10583.9|10568.9|10579.2|10564.2|1
1634611260000|2021-10-19 02:41:00|10580.6|10565.6|10580.9|10565.9|10580.9|10565.9|10580.6|10565.6|0
1634611270000|2021-10-19 02:41:10|10579.9|10564.9|10581.1|10566.1|10581.1|10566.1|10579.9|10564.9|0
1634611280000|2021-10-19 02:41:20|10581.2|10566.2|10581.2|10566.2|10581.2|10566.2|10581.2|10566.2|0
1634611290000|2021-10-19 02:41:30|10581.4|10566.4|10581.4|10566.4|10581.4|10566.4|10581.4|10566.4|0
1634611420000|2021-10-19 02:43:40|10579.7|10564.7|10583.7|10558.7|10583.7|10564.7|10579.7|10558.7|1
1634611430000|2021-10-19 02:43:50|10579.4|10564.4|10579.4|10564.4|10579.4|10564.4|10579.4|10564.4|0
1634611440000|2021-10-19 02:44:00|10580.7|10565.7|10580.7|10565.7|10580.7|10565.7|10580.7|10565.7|0
1634611530000|2021-10-19 02:45:30|10581.5|10566.5|10583.2|10568.2|10583.2|10568.2|10581.5|10566.5|0
1634611540000|2021-10-19 02:45:40|10580.7|10565.7|10586.1|10571.1|10586.1|10571.1|10580.7|10565.7|1
1634611560000|2021-10-19 02:46:00|10586.4|10571.4|10584.9|10569.9|10586.4|10571.4|10584.4|10569.4|0
1634611570000|2021-10-19 02:46:10|10584.7|10569.7|10586.4|10571.4|10586.4|10571.4|10584.4|10569.4|0
1634611600000|2021-10-19 02:46:40|10585.8|10570.8|10585.4|10570.4|10585.8|10570.8|10584.4|10569.4|0
1634611630000|2021-10-19 02:47:10|10585.1|10570.1|10585.4|10570.4|10585.4|10570.4|10584.4|10569.4|0
1634611650000|2021-10-19 02:47:30|10587.4|10572.4|10587.4|10572.4|10587.4|10572.4|10587.4|10572.4|0
1634611670000|2021-10-19 02:47:50|10590.1|10575.1|10588.7|10573.7|10595.4|10576.4|10588.7|10570.4|2
1634611680000|2021-10-19 02:48:00|10589.4|10574.4|10589.4|10574.4|10589.4|10574.4|10589.4|10574.4|0
1634611690000|2021-10-19 02:48:10|10590.4|10575.4|10590.4|10575.4|10590.4|10575.4|10590.4|10575.4|0
1634611700000|2021-10-19 02:48:20|10589.4|10574.4|10591.4|10576.4|10591.4|10576.4|10589.4|10574.4|0
1634611730000|2021-10-19 02:48:50|10589.4|10574.4|10589.4|10574.4|10589.4|10574.4|10589.4|10574.4|0
1634611740000|2021-10-19 02:49:00|10591.9|10576.9|10591.9|10576.9|10591.9|10576.9|10591.9|10576.9|0
1634611790000|2021-10-19 02:49:50|10591.1|10576.1|10593.4|10578.4|10593.4|10578.4|10589.4|10574.4|0
1634611800000|2021-10-19 02:50:00|10592.1|10577.1|10589.4|10574.4|10592.1|10577.1|10589.4|10574.4|0
1634611810000|2021-10-19 02:50:10|10591.4|10576.4|10591.4|10576.4|10591.4|10576.4|10591.4|10576.4|0
1634611820000|2021-10-19 02:50:20|10589.4|10574.4|10593.4|10578.4|10593.4|10578.4|10589.4|10574.4|0
1634611830000|2021-10-19 02:50:30|10589.4|10574.4|10591.4|10576.4|10591.4|10576.4|10589.4|10574.4|1
1634611860000|2021-10-19 02:51:00|10590.8|10575.8|10591.9|10576.9|10593.9|10578.9|10589.4|10574.4|0
1634611890000|2021-10-19 02:51:30|10589.4|10574.4|10589.9|10574.9|10589.9|10574.9|10589.4|10574.4|0
1634611900000|2021-10-19 02:51:40|10591.9|10576.9|10591.9|10576.9|10591.9|10576.9|10591.9|10576.9|0
1634612200000|2021-10-19 02:56:40|10590.9|10575.9|10583.9|10568.9|10590.9|10575.9|10583.9|10568.9|1
1634612210000|2021-10-19 02:56:50|10580.4|10565.4|10580.4|10565.4|10580.4|10565.4|10580.4|10565.4|0
1634612220000|2021-10-19 02:57:00|10580.1|10565.1|10579.1|10564.1|10580.1|10565.1|10579.1|10564.1|0
1634612250000|2021-10-19 02:57:30|10572.6|10557.6|10569.6|10554.6|10572.6|10557.6|10569.6|10554.6|1
1634612260000|2021-10-19 02:57:40|10569.4|10554.4|10565.9|10550.9|10569.4|10554.4|10565.6|10550.6|1
1634612270000|2021-10-19 02:57:50|10565.6|10550.6|10566.7|10551.7|10566.7|10551.7|10565.6|10550.6|0
1634612280000|2021-10-19 02:58:00|10567.1|10552.1|10566.1|10551.1|10567.1|10552.1|10564.9|10549.9|0
1634612290000|2021-10-19 02:58:10|10563.6|10548.6|10560.6|10545.6|10563.6|10548.6|10560.6|10545.6|1
1634612340000|2021-10-19 02:59:00|10558.6|10543.6|10559.1|10544.1|10559.1|10544.1|10558.6|10543.6|1
1634612430000|2021-10-19 03:00:30|10556.7|10541.7|10559.2|10544.2|10559.2|10544.2|10556.7|10541.7|2
1634612440000|2021-10-19 03:00:40|10560.6|10545.6|10560.6|10545.6|10560.6|10545.6|10560.6|10545.6|0
1634612470000|2021-10-19 03:01:10|10561.6|10546.6|10563.1|10548.1|10563.1|10548.1|10561.6|10546.6|0
1634612500000|2021-10-19 03:01:40|10562.7|10547.7|10562.7|10547.7|10562.7|10547.7|10562.7|10547.7|0
1634612640000|2021-10-19 03:04:00|10561.4|10546.4|10560.7|10545.7|10561.4|10546.4|10560.7|10545.7|1
1634612810000|2021-10-19 03:06:50|10561.7|10546.7|10561.7|10546.7|10561.7|10546.7|10561.7|10546.7|0
1634612830000|2021-10-19 03:07:10|10562.1|10547.1|10562.1|10547.1|10562.1|10547.1|10562.1|10547.1|0
1634612850000|2021-10-19 03:07:30|10561.7|10546.7|10561.7|10546.7|10561.7|10546.7|10561.7|10546.7|0
1634612860000|2021-10-19 03:07:40|10562.2|10547.2|10562.2|10547.2|10562.2|10547.2|10562.2|10547.2|0
1634612870000|2021-10-19 03:07:50|10562.4|10547.4|10562.7|10547.7|10562.7|10547.7|10562.4|10547.4|0
1634612910000|2021-10-19 03:08:30|10568.2|10553.2|10570.6|10555.6|10570.6|10555.6|10568.2|10553.2|1
1634612940000|2021-10-19 03:09:00|10570.2|10555.2|10570.1|10555.1|10570.2|10555.2|10570.1|10555.1|21
1634612950000|2021-10-19 03:09:10|10569.7|10554.7|10567.5|10552.5|10569.7|10554.7|10567.2|10552.2|0
1634612970000|2021-10-19 03:09:30|10568.2|10553.2|10568.2|10553.2|10568.2|10553.2|10568.2|10553.2|0
1634613010000|2021-10-19 03:10:10|10565.9|10550.9|10565.9|10550.9|10565.9|10550.9|10565.9|10550.9|0
1634613020000|2021-10-19 03:10:20|10575.7|10560.7|10575.7|10560.7|10575.7|10560.7|10575.7|10560.7|23
1634613030000|2021-10-19 03:10:30|10575.9|10560.9|10576.2|10561.2|10576.2|10561.2|10575.9|10560.9|0
1634613040000|2021-10-19 03:10:40|10579.9|10564.9|10579.5|10564.5|10579.9|10564.9|10579.5|10564.5|2
1634613050000|2021-10-19 03:10:50|10579.9|10564.9|10580.5|10565.5|10580.5|10565.5|10579.9|10564.9|1
1634613060000|2021-10-19 03:11:00|10582|10567|10585.5|10570.5|10585.5|10570.5|10582|10567|2
1634613070000|2021-10-19 03:11:10|10586|10571|10585.3|10560.3|10586|10571|10582.6|10560.3|7
1634613090000|2021-10-19 03:11:30|10582.2|10557.2|10582.2|10557.2|10582.2|10557.2|10582.2|10557.2|0
1634613120000|2021-10-19 03:12:00|10576.6|10561.6|10576.6|10561.6|10576.6|10561.6|10576.6|10561.6|0
1634613130000|2021-10-19 03:12:10|10575.2|10560.2|10575.2|10560.2|10575.2|10560.2|10575.2|10560.2|0
1634613180000|2021-10-19 03:13:00|10575|10560|10575|10560|10575|10560|10575|10560|29
1634613210000|2021-10-19 03:13:30|10574|10559|10574|10559|10574|10559|10574|10559|0
1634613290000|2021-10-19 03:14:50|10584.2|10569.2|10584.2|10569.2|10584.2|10569.2|10584.2|10569.2|1
1634613300000|2021-10-19 03:15:00|10582.8|10557.8|10576.7|10561.7|10582.8|10561.7|10575.5|10557.2|7
1634613310000|2021-10-19 03:15:10|10574.9|10559.9|10576|10561|10576|10561|10574.9|10559.9|0
1634613320000|2021-10-19 03:15:20|10575.1|10560.1|10573|10558|10575.1|10560.1|10573|10558|0
1634613330000|2021-10-19 03:15:30|10573.5|10558.5|10571.5|10556.5|10573.8|10558.8|10571.5|10556.5|1
1634613340000|2021-10-19 03:15:40|10570.2|10555.2|10568|10553|10570.5|10555.5|10567|10552|3
1634613350000|2021-10-19 03:15:50|10567.9|10552.9|10569|10554|10569.5|10554.5|10567.5|10552.5|2
1634613370000|2021-10-19 03:16:10|10568.9|10553.9|10569|10554|10569|10554|10568.5|10553.5|0
1634613420000|2021-10-19 03:17:00|10568.3|10553.3|10569.3|10554.3|10569.3|10554.3|10568.3|10553.3|0
1634613430000|2021-10-19 03:17:10|10571.7|10556.7|10573.7|10558.7|10573.7|10558.7|10571.7|10556.7|0
1634613440000|2021-10-19 03:17:20|10574.2|10559.2|10574.2|10559.2|10574.2|10559.2|10574.2|10559.2|0
1634613450000|2021-10-19 03:17:30|10572.8|10557.8|10574|10559|10574|10559|10572.8|10557.8|1
1634613460000|2021-10-19 03:17:40|10573.5|10558.5|10573.5|10558.5|10573.5|10558.5|10573.5|10558.5|0
1634613550000|2021-10-19 03:19:10|10571.6|10556.6|10570.8|10555.8|10571.6|10556.6|10568.1|10553.1|2
1634613610000|2021-10-19 03:20:10|10571.2|10556.2|10571.2|10556.2|10571.2|10556.2|10571.2|10556.2|0
1634613630000|2021-10-19 03:20:30|10570.8|10555.8|10570.8|10555.8|10570.8|10555.8|10570.8|10555.8|0
1634613690000|2021-10-19 03:21:30|10571.3|10556.3|10571.3|10556.3|10571.3|10556.3|10571.3|10556.3|0
1634613700000|2021-10-19 03:21:40|10571|10556|10571|10556|10571|10556|10571|10556|0
1634613710000|2021-10-19 03:21:50|10571.5|10556.5|10571.5|10556.5|10571.5|10556.5|10571.5|10556.5|1
1634613770000|2021-10-19 03:22:50|||||||||1
1634613780000|2021-10-19 03:23:00|10572.6|10557.6|10572.7|10557.7|10572.7|10557.7|10571.2|10556.2|0
1634613790000|2021-10-19 03:23:10|10572.2|10557.2|10570.6|10555.6|10572.2|10557.2|10569.1|10554.1|0
1634613830000|2021-10-19 03:23:50|10569.1|10554.1|10570.3|10555.3|10570.3|10555.3|10569.1|10554.1|0
1634613840000|2021-10-19 03:24:00|10572.6|10557.6|10568.5|10553.5|10572.6|10557.6|10568.5|10553.5|2
1634613850000|2021-10-19 03:24:10|10568.1|10553.1|10568.1|10553.1|10568.1|10553.1|10568.1|10553.1|0
1634613950000|2021-10-19 03:25:50|10568.6|10553.6|10569.6|10554.6|10569.6|10554.6|10568.6|10553.6|0
1634613960000|2021-10-19 03:26:00|10569.2|10554.2|10568.1|10553.1|10569.2|10554.2|10568.1|10553.1|0
1634613970000|2021-10-19 03:26:10|10568|10553|10568.3|10553.3|10568.3|10553.3|10568|10553|0
1634613980000|2021-10-19 03:26:20|10568.5|10553.5|10568.6|10553.6|10569|10554|10568.5|10553.5|1
1634614030000|2021-10-19 03:27:10|10570.3|10555.3|10574.2|10559.2|10574.2|10559.2|10570.3|10555.3|3
1634614040000|2021-10-19 03:27:20|10575.7|10560.7|10578|10563|10578|10563|10575.7|10560.7|3
1634614050000|2021-10-19 03:27:30|10579|10564|10578.1|10563.1|10579|10564|10577.1|10562.1|1
1634614130000|2021-10-19 03:28:50|10577.7|10562.7|10577.1|10562.1|10577.7|10562.7|10577|10562|0
1634614140000|2021-10-19 03:29:00|10577|10562|10577.1|10562.1|10577.1|10562.1|10577|10562|0
1634614150000|2021-10-19 03:29:10|10577|10562|10577|10562|10577|10562|10577|10562|0
1634614160000|2021-10-19 03:29:20|10577.1|10562.1|10577.3|10562.3|10577.5|10562.5|10577|10562|0
1634614170000|2021-10-19 03:29:30|10577.5|10562.5|10577|10562|10577.5|10562.5|10577|10562|0
1634614180000|2021-10-19 03:29:40|10577.5|10562.5|10577.3|10562.3|10577.5|10562.5|10577.3|10562.3|0
1634614190000|2021-10-19 03:29:50|10577.5|10562.5|10577.5|10562.5|10577.5|10562.5|10577|10562|0
1634614200000|2021-10-19 03:30:00|10577.1|10562.1|10577|10562|10577.1|10562.1|10577|10562|0
1634614210000|2021-10-19 03:30:10|10576.6|10561.6|10576.6|10561.6|10576.6|10561.6|10576.6|10561.6|0
1634614270000|2021-10-19 03:31:10|10577|10562|10577|10562|10577|10562|10577|10562|0
1634614290000|2021-10-19 03:31:30|10576.6|10561.6|10576.6|10561.6|10576.6|10561.6|10576.6|10561.6|0
1634614510000|2021-10-19 03:35:10|10578|10563|10575.6|10560.6|10578|10563|10575.6|10560.6|0
1634614540000|2021-10-19 03:35:40|10574.7|10559.7|10575.2|10560.2|10575.2|10560.2|10572.6|10557.6|0
1634614550000|2021-10-19 03:35:50|10575|10560|10572.6|10557.6|10575|10560|10572.6|10557.6|0
1634614560000|2021-10-19 03:36:00|10573|10558|10573.1|10558.1|10573.1|10558.1|10573|10558|1
1634614740000|2021-10-19 03:39:00|10570.8|10555.8|10565|10550|10570.8|10555.8|10565|10550|7
1634614750000|2021-10-19 03:39:10|10565.5|10550.5|10565|10550|10565.5|10550.5|10565|10550|0
1634614930000|2021-10-19 03:42:10|||||||||1
1634614970000|2021-10-19 03:42:50|10565.1|10550.1|10565.5|10550.5|10565.5|10550.5|10565.1|10550.1|0
1634615280000|2021-10-19 03:48:00|10566|10551|10566|10551|10566|10551|10566|10551|0
1634615290000|2021-10-19 03:48:10|10565.5|10550.5|10565.5|10550.5|10565.5|10550.5|10565.5|10550.5|0
1634615330000|2021-10-19 03:48:50|10564.5|10549.5|10564|10549|10564.5|10549.5|10564|10549|1
1634615390000|2021-10-19 03:49:50|10562|10547|10562|10547|10562|10547|10562|10547|2
1634615510000|2021-10-19 03:51:50|10564|10539|10564|10539|10564|10539|10564|10539|1
1634615600000|2021-10-19 03:53:20|10564.1|10539.1|10564.5|10539.5|10564.5|10539.5|10564.1|10539.1|0
1634615670000|2021-10-19 03:54:30|||||||||1
1634615790000|2021-10-19 03:56:30|10563|10538|10563|10538|10563|10538|10563|10538|0
1634616140000|2021-10-19 04:02:20|10565|10540|10565|10540|10565|10540|10565|10540|1
1634616330000|2021-10-19 04:05:30|10563.9|10538.9|10563.5|10538.5|10563.9|10538.9|10563.5|10538.5|2
1634616360000|2021-10-19 04:06:00|10570.2|10532.7|10564|10539|10570.2|10539|10564|10532.7|0
1634616410000|2021-10-19 04:06:50|10555.8|10540.8|10564.3|10539.3|10564.3|10540.8|10555.8|10532.2|1
1634616420000|2021-10-19 04:07:00|10565|10540|10565|10540|10565|10540|10565|10540|0
1634616510000|2021-10-19 04:08:30|10560.4|10545.4|10560.4|10545.4|10560.4|10545.4|10560.4|10545.4|0
1634616520000|2021-10-19 04:08:40|10561.5|10546.5|10561.5|10546.5|10561.5|10546.5|10561.5|10546.5|0
1634616810000|2021-10-19 04:13:30|10561.8|10546.8|10562.5|10547.5|10562.5|10547.5|10561.8|10546.8|0
1634616840000|2021-10-19 04:14:00|10563.5|10548.5|10563.5|10548.5|10563.5|10548.5|10563.5|10548.5|2
1634616850000|2021-10-19 04:14:10|10562.8|10547.8|10562.8|10547.8|10562.8|10547.8|10562.8|10547.8|0
1634616960000|2021-10-19 04:16:00|10563.8|10548.8|10563.8|10548.8|10563.8|10548.8|10563.8|10548.8|0
1634617230000|2021-10-19 04:20:30|||||||||1
1634617240000|2021-10-19 04:20:40|10564.8|10549.8|10565.3|10550.3|10565.3|10550.3|10564.3|10549.3|2
1634617390000|2021-10-19 04:23:10|10564.9|10549.9|10564.9|10549.9|10564.9|10549.9|10564.9|10549.9|1
1634618020000|2021-10-19 04:33:40|10566.3|10551.3|10566.1|10551.1|10566.3|10551.3|10566.1|10551.1|0
1634618030000|2021-10-19 04:33:50|10565.9|10550.9|10561.8|10546.8|10565.9|10550.9|10561.8|10546.8|0
1634618040000|2021-10-19 04:34:00|10561.3|10546.3|10557.3|10542.3|10561.3|10546.3|10557.3|10542.3|4
1634618110000|2021-10-19 04:35:10|10558.6|10543.6|10558.6|10543.6|10558.6|10543.6|10558.6|10543.6|0
1634618370000|2021-10-19 04:39:30|10558.9|10543.9|10558.9|10543.9|10558.9|10543.9|10558.9|10543.9|0
1634618380000|2021-10-19 04:39:40|10558.3|10543.3|10558.9|10543.9|10558.9|10543.9|10558.3|10543.3|0
1634618400000|2021-10-19 04:40:00|10558.5|10543.5|10556.8|10541.8|10558.5|10543.5|10556.8|10541.8|0
1634618430000|2021-10-19 04:40:30|10556.7|10541.7|10556.7|10541.7|10556.7|10541.7|10556.7|10541.7|0
1634618470000|2021-10-19 04:41:10|10558.3|10543.3|10558.3|10543.3|10558.3|10543.3|10558.3|10543.3|0
1634618490000|2021-10-19 04:41:30|10556.2|10541.2|10556.2|10541.2|10556.2|10541.2|10556.2|10541.2|0
1634618600000|2021-10-19 04:43:20|10556.6|10541.6|10558.3|10543.3|10558.3|10543.3|10556.6|10541.6|0
1634618610000|2021-10-19 04:43:30|10558.1|10543.1|10558.3|10543.3|10558.3|10543.3|10557.8|10542.8|0
1634618620000|2021-10-19 04:43:40|10557.8|10542.8|10557.8|10542.8|10557.8|10542.8|10557.8|10542.8|0
1634618630000|2021-10-19 04:43:50|10558.3|10543.3|10557.8|10542.8|10558.3|10543.3|10557.8|10542.8|0
1634618640000|2021-10-19 04:44:00|10557.4|10542.4|10555.3|10540.3|10557.4|10542.4|10555.3|10540.3|3
1634618680000|2021-10-19 04:44:40|||||||||1
1634618710000|2021-10-19 04:45:10|10554.9|10539.9|10554.9|10539.9|10554.9|10539.9|10554.9|10539.9|0
1634619230000|2021-10-19 04:53:50|10551.9|10536.9|10551.9|10536.9|10551.9|10536.9|10551.9|10536.9|0
1634619240000|2021-10-19 04:54:00|10551.3|10536.3|10549.6|10534.6|10551.3|10536.3|10549.6|10534.6|12
1634619250000|2021-10-19 04:54:10|10549.9|10534.9|10546.9|10531.9|10549.9|10534.9|10546.9|10531.9|1
1634619280000|2021-10-19 04:54:40|10546.6|10531.6|10546.6|10531.6|10546.6|10531.6|10546.6|10531.6|0
1634619310000|2021-10-19 04:55:10|10545.6|10530.6|10545.6|10530.6|10545.6|10530.6|10545.6|10530.6|0
1634619430000|2021-10-19 04:57:10|10545.1|10530.1|10544.6|10529.6|10545.1|10530.1|10544.6|10529.6|0
1634619520000|2021-10-19 04:58:40|10544.3|10529.3|10544.3|10529.3|10544.3|10529.3|10544.3|10529.3|0
1634619530000|2021-10-19 04:58:50|10544.4|10529.4|10545.1|10530.1|10545.1|10530.1|10544.4|10529.4|0
1634619540000|2021-10-19 04:59:00|10540.6|10525.6|10540.6|10525.6|10540.6|10525.6|10540.6|10525.6|8
1634619550000|2021-10-19 04:59:10|10540.3|10525.3|10535.1|10520.1|10540.3|10525.3|10535.1|10520.1|1
1634619570000|2021-10-19 04:59:30|10535.4|10520.4|10541.4|10516.4|10541.9|10520.4|10535.4|10516.3|0
1634619580000|2021-10-19 04:59:40|||||||||1
1634619600000|2021-10-19 05:00:00|10541.6|10516.6|10541.9|10516.9|10541.9|10516.9|10541.6|10516.6|0
1634619630000|2021-10-19 05:00:30|10542.3|10517.3|10542.3|10517.3|10542.3|10517.3|10542.3|10517.3|1
1634619650000|2021-10-19 05:00:50|10542.4|10517.4|10542.3|10527.3|10542.9|10527.3|10538.9|10517.4|2
1634619840000|2021-10-19 05:04:00|10542.1|10527.1|10539.8|10524.8|10542.1|10527.1|10539.8|10524.8|4
1634619880000|2021-10-19 05:04:40|10539.1|10524.1|10539.1|10524.1|10539.1|10524.1|10539.1|10524.1|0
1634619890000|2021-10-19 05:04:50|10538.8|10523.8|10538.8|10523.8|10538.8|10523.8|10538.8|10523.8|1
1634619900000|2021-10-19 05:05:00|10538.4|10523.4|10538.4|10523.4|10538.4|10523.4|10538.4|10523.4|1
1634620000000|2021-10-19 05:06:40|10538.6|10523.6|10539.3|10524.3|10539.3|10524.3|10538.6|10523.6|0
1634620050000|2021-10-19 05:07:30|10539.4|10524.4|10539.8|10524.8|10539.8|10524.8|10539.4|10524.4|0
1634620070000|2021-10-19 05:07:50|10539.3|10524.3|10539.3|10524.3|10539.3|10524.3|10539.3|10524.3|0
1634620190000|2021-10-19 05:09:50|10539.8|10524.8|10539.8|10524.8|10539.8|10524.8|10539.8|10524.8|1
1634620350000|2021-10-19 05:12:30|10540.8|10525.8|10540.8|10525.8|10540.8|10525.8|10540.8|10525.8|1
1634620480000|2021-10-19 05:14:40|10540.3|10525.3|10540.3|10525.3|10540.3|10525.3|10540.3|10525.3|0
1634620490000|2021-10-19 05:14:50|10539.8|10524.8|10539.8|10524.8|10539.8|10524.8|10539.8|10524.8|0
1634620510000|2021-10-19 05:15:10|10539.6|10524.6|10539.3|10524.3|10539.6|10524.6|10539.3|10524.3|0
1634620590000|2021-10-19 05:16:30|10544.7|10529.7|10548.3|10533.3|10548.4|10533.4|10544.7|10529.7|1
1634620600000|2021-10-19 05:16:40|10548.6|10533.6|10548.8|10533.8|10548.8|10533.8|10548.6|10533.6|1
1634620740000|2021-10-19 05:19:00|10547.3|10522.3|10543.4|10528.4|10547.3|10528.4|10543.4|10522.3|1
1634620800000|2021-10-19 05:20:00|10543.9|10528.9|10545.3|10530.3|10545.3|10530.3|10543.9|10528.9|0
1634621120000|2021-10-19 05:25:20|10545.6|10530.6|10546.4|10531.4|10546.4|10531.4|10545.6|10530.6|4
1634621130000|2021-10-19 05:25:30|10547.1|10532.1|10547.1|10532.1|10547.1|10532.1|10547.1|10532.1|0
1634621180000|2021-10-19 05:26:20|10546.1|10531.1|10546.2|10531.2|10546.2|10531.2|10546.1|10531.1|1
1634621210000|2021-10-19 05:26:50|10545.5|10530.5|10543.7|10528.7|10545.5|10530.5|10543.7|10528.7|0
1634621220000|2021-10-19 05:27:00|10545.2|10530.2|10545.2|10530.2|10545.2|10530.2|10545.2|10530.2|1
1634621230000|2021-10-19 05:27:10|10546.2|10531.2|10546.2|10531.2|10546.2|10531.2|10546.2|10531.2|0
1634621260000|2021-10-19 05:27:40|10545.9|10530.9|10545.9|10530.9|10545.9|10530.9|10545.9|10530.9|0
1634621280000|2021-10-19 05:28:00|10545.2|10530.2|10545.2|10530.2|10545.2|10530.2|10545.2|10530.2|0
1634621290000|2021-10-19 05:28:10|10544.2|10529.2|10544.2|10529.2|10544.2|10529.2|10544.2|10529.2|0
1634621320000|2021-10-19 05:28:40|10544.6|10529.6|10544.6|10529.6|10544.6|10529.6|10544.6|10529.6|0
1634621340000|2021-10-19 05:29:00|10544.4|10529.4|10542.6|10517.6|10544.4|10529.4|10539.2|10517.6|4
1634621400000|2021-10-19 05:30:00|10542.9|10517.9|10539.7|10524.7|10547.9|10530.4|10538.9|10517.9|1
1634621410000|2021-10-19 05:30:10|10540.2|10525.2|10555.7|10540.7|10555.7|10540.7|10540.2|10525.2|11
1634621420000|2021-10-19 05:30:20|10560.5|10545.5|10567.1|10542.1|10567.3|10545.5|10560.5|10542.1|1
1634621430000|2021-10-19 05:30:30|10566.7|10541.7|10561.9|10546.9|10566.7|10546.9|10561.9|10541.7|1
1634621440000|2021-10-19 05:30:40|10562.2|10547.2|10562.2|10547.2|10562.2|10547.2|10562.2|10547.2|0
1634621540000|2021-10-19 05:32:20|10563.2|10548.2|10562.6|10547.6|10563.7|10548.7|10562.2|10547.2|1
1634621550000|2021-10-19 05:32:30|10562.2|10547.2|10562.2|10547.2|10562.2|10547.2|10562.2|10547.2|0
1634621570000|2021-10-19 05:32:50|10565.7|10550.7|10566.1|10551.1|10566.1|10551.1|10565.7|10550.7|1
1634621580000|2021-10-19 05:33:00|10566.7|10551.7|10582.2|10544.7|10582.2|10551.7|10566.7|10544.7|0
1634621730000|2021-10-19 05:35:30|10582.1|10544.6|10582.1|10544.6|10582.1|10544.6|10582.1|10544.6|0
1634621820000|2021-10-19 05:37:00|10577.6|10562.6|10577.4|10562.4|10582|10562.6|10575.9|10544.5|0
1634621830000|2021-10-19 05:37:10|10581.5|10544|10581.5|10544|10585.6|10560.9|10571.8|10543.6|0
1634621840000|2021-10-19 05:37:20|10576.2|10551.2|10578.9|10553.9|10578.9|10553.9|10576.2|10551.2|0
1634621850000|2021-10-19 05:37:30|10578.2|10553.2|10573.4|10558.4|10578.2|10558.4|10573.4|10553.2|0
1634621860000|2021-10-19 05:37:40|10577.4|10552.4|10576.7|10551.7|10577.4|10552.4|10576.7|10551.7|0
1634621880000|2021-10-19 05:38:00|10577.9|10552.9|10577.9|10552.9|10577.9|10552.9|10577.9|10552.9|0
1634621890000|2021-10-19 05:38:10|10573.4|10558.4|10571.4|10556.4|10583.9|10558.4|10571.4|10543.6|0
1634621900000|2021-10-19 05:38:20|10583.9|10546.4|10574.4|10559.4|10583.9|10559.4|10574.4|10544|0
1634621920000|2021-10-19 05:38:40|10574.9|10559.9|10575.2|10560.2|10575.2|10560.2|10574.9|10559.9|0
1634622060000|2021-10-19 05:41:00|10571.2|10556.2|10571.2|10556.2|10571.2|10556.2|10571.2|10556.2|1
1634622080000|2021-10-19 05:41:20|10573.7|10548.7|10575.2|10550.2|10576.1|10551.1|10573.7|10548.7|1
1634622090000|2021-10-19 05:41:30|10574.2|10559.2|10574.2|10559.2|10574.2|10559.2|10574.2|10559.2|0
1634622250000|2021-10-19 05:44:10|10574.7|10559.7|10574.9|10559.9|10574.9|10559.9|10574.7|10559.7|0
1634622320000|2021-10-19 05:45:20|10582.2|10557.2|10582.2|10557.2|10582.2|10557.2|10582.2|10557.2|1
1634622540000|2021-10-19 05:49:00|10577.9|10562.9|10579.9|10564.9|10579.9|10564.9|10577.9|10562.9|0
1634622550000|2021-10-19 05:49:10|10578.9|10563.9|10582.2|10557.2|10582.2|10563.9|10578.4|10557.2|0
1634622580000|2021-10-19 05:49:40|10578.3|10563.3|10579.9|10564.9|10580.9|10565.9|10574.5|10559.5|0
1634622590000|2021-10-19 05:49:50|10580.4|10565.4|10581.1|10566.1|10581.4|10566.4|10576.7|10561.7|0
1634622600000|2021-10-19 05:50:00|10581.4|10566.4|10581.2|10566.2|10583.1|10568.1|10576.7|10561.7|1
1634622610000|2021-10-19 05:50:10|10577.2|10562.2|10578.1|10563.1|10578.1|10563.1|10577.2|10562.2|0
1634622620000|2021-10-19 05:50:20|10577.1|10562.1|10577.1|10562.1|10577.1|10562.1|10577.1|10562.1|0
1634622880000|2021-10-19 05:54:40|10576.7|10561.7|10576.7|10561.7|10576.7|10561.7|10576.7|10561.7|0
1634622970000|2021-10-19 05:56:10|10576.2|10561.2|10576.4|10561.4|10576.4|10561.4|10576.2|10561.2|0
1634622990000|2021-10-19 05:56:30|10576.7|10561.7|10576.7|10561.7|10576.7|10561.7|10576.7|10561.7|0
1634623010000|2021-10-19 05:56:50|10576|10561|10575.7|10560.7|10576|10561|10575.7|10560.7|2
1634623050000|2021-10-19 05:57:30|10576.9|10561.9|10575.7|10560.7|10576.9|10561.9|10575.7|10560.7|0
1634623060000|2021-10-19 05:57:40|10575.9|10560.9|10576.4|10561.4|10576.9|10561.9|10575.2|10560.2|0
1634623070000|2021-10-19 05:57:50|10575.2|10560.2|10575.2|10560.2|10575.2|10560.2|10575.2|10560.2|0
1634623080000|2021-10-19 05:58:00|10575.7|10560.7|10575.7|10560.7|10575.7|10560.7|10575.7|10560.7|0
1634623100000|2021-10-19 05:58:20|10576.9|10561.9|10576.9|10561.9|10576.9|10561.9|10575.7|10560.7|0
1634623110000|2021-10-19 05:58:30|10576.7|10561.7|10575.7|10560.7|10576.9|10561.9|10575.7|10560.7|0
1634623120000|2021-10-19 05:58:40|10576.1|10561.1|10576.1|10561.1|10577.9|10562.9|10576.1|10561.1|2
1634623140000|2021-10-19 05:59:00|10576.7|10561.7|10577.9|10562.9|10577.9|10562.9|10576.7|10561.7|0
1634623150000|2021-10-19 05:59:10|10577.6|10562.6|10577.6|10562.6|10577.6|10562.6|10577.6|10562.6|0
1634623160000|2021-10-19 05:59:20|10577.9|10562.9|10575.6|10560.6|10578.9|10563.9|10575.6|10560.6|0
1634623170000|2021-10-19 05:59:30|10577.4|10562.4|10577.4|10562.4|10577.4|10562.4|10577.4|10562.4|0
1634623180000|2021-10-19 05:59:40|10577.2|10562.2|10575.6|10560.6|10577.2|10562.2|10575.6|10560.6|1
1634623200000|2021-10-19 06:00:00|10577.4|10562.4|10575.6|10560.6|10577.4|10562.4|10575.6|10560.6|0
1634623240000|2021-10-19 06:00:40|10576.4|10561.4|10576.4|10561.4|10576.4|10561.4|10576.4|10561.4|0
1634623250000|2021-10-19 06:00:50|10575.6|10560.6|10575.6|10560.6|10575.6|10560.6|10575.6|10560.6|0
1634623280000|2021-10-19 06:01:20|10579.4|10564.4|10578.3|10563.3|10579.4|10564.4|10575.6|10560.6|0
1634623290000|2021-10-19 06:01:30|10575.6|10560.6|10575.6|10560.6|10579.4|10564.4|10575.6|10560.6|0
1634623300000|2021-10-19 06:01:40|10580.9|10565.9|10579.3|10564.3|10580.9|10565.9|10579.3|10564.3|0
1634623310000|2021-10-19 06:01:50|10576|10561|10577.7|10562.7|10579.4|10564.4|10576|10561|0
1634623320000|2021-10-19 06:02:00|10579.4|10564.4|10579.4|10564.4|10579.4|10564.4|10577.7|10562.7|0
1634623330000|2021-10-19 06:02:10|10577.1|10562.1|10579.9|10564.9|10581.4|10566.4|10577.1|10562.1|0
1634623340000|2021-10-19 06:02:20|10579.1|10564.1|10577.1|10562.1|10579.9|10564.9|10577.1|10562.1|2
1634623350000|2021-10-19 06:02:30|10577.9|10562.9|10578|10563|10579.9|10564.9|10577.1|10562.1|0
1634623360000|2021-10-19 06:02:40|10579.4|10564.4|10575.6|10560.6|10579.4|10564.4|10575.6|10560.6|1
1634623380000|2021-10-19 06:03:00|10581.4|10566.4|10581.4|10566.4|10581.4|10566.4|10575.6|10560.6|0
1634623390000|2021-10-19 06:03:10|10579.6|10564.6|10581.5|10566.5|10582.9|10567.9|10575.6|10560.6|7
1634623410000|2021-10-19 06:03:30|10578.1|10563.1|10578.1|10563.1|10578.1|10563.1|10578.1|10563.1|0
1634623490000|2021-10-19 06:04:50|10578.4|10563.4|10578.4|10563.4|10578.4|10563.4|10578.4|10563.4|2
1634623500000|2021-10-19 06:05:00|10578.7|10563.7|10578.7|10563.7|10578.7|10563.7|10578.7|10563.7|0
1634623510000|2021-10-19 06:05:10|10578.2|10563.2|10578.2|10563.2|10578.2|10563.2|10578.2|10563.2|0
1634623560000|2021-10-19 06:06:00|||||||||1
1634623570000|2021-10-19 06:06:10|10578.7|10563.7|10578.2|10563.2|10578.7|10563.7|10578.2|10563.2|2
1634623610000|2021-10-19 06:06:50|10576.2|10561.2|10575.2|10560.2|10576.2|10561.2|10575.2|10560.2|1
1634623680000|2021-10-19 06:08:00|10575.7|10560.7|10575.7|10560.7|10575.7|10560.7|10575.7|10560.7|0
1634623710000|2021-10-19 06:08:30|10571.7|10556.7|10571.7|10556.7|10571.7|10556.7|10571.7|10556.7|7
1634623720000|2021-10-19 06:08:40|||||||||3
1634623730000|2021-10-19 06:08:50|10573.1|10558.1|10575.2|10560.2|10575.2|10560.2|10573.1|10558.1|1
1634623780000|2021-10-19 06:09:40|10577.8|10562.8|10577.8|10562.8|10577.8|10562.8|10577.8|10562.8|1
1634623800000|2021-10-19 06:10:00|10578.8|10563.8|10578.6|10563.6|10578.8|10563.8|10578.6|10563.6|0
1634623810000|2021-10-19 06:10:10|10578.3|10563.3|10578.3|10563.3|10578.3|10563.3|10578.3|10563.3|0
1634623910000|2021-10-19 06:11:50|10577.9|10562.9|10577.9|10562.9|10577.9|10562.9|10577.9|10562.9|3
1634623970000|2021-10-19 06:12:50|10578.2|10563.2|10578.2|10563.2|10578.2|10563.2|10578.2|10563.2|2
1634624040000|2021-10-19 06:14:00|10581.2|10566.2|10581.2|10566.2|10581.2|10566.2|10581.2|10566.2|0
1634624080000|2021-10-19 06:14:40|10578.2|10563.2|10578.2|10563.2|10578.2|10563.2|10578.2|10563.2|1
1634624160000|2021-10-19 06:16:00|10578.1|10563.1|10577.9|10562.9|10578.1|10563.1|10577.9|10562.9|0
1634624220000|2021-10-19 06:17:00|10577.8|10562.8|10577.8|10562.8|10577.9|10562.9|10577.8|10562.8|0
1634624230000|2021-10-19 06:17:10|10577.9|10562.9|10576.8|10561.8|10577.9|10562.9|10575.3|10560.3|0
1634624240000|2021-10-19 06:17:20|10577.9|10562.9|10577.9|10562.9|10577.9|10562.9|10577.9|10562.9|1
1634624250000|2021-10-19 06:17:30|10577.2|10562.2|10576.9|10561.9|10577.2|10562.2|10576.9|10561.9|1
1634624300000|2021-10-19 06:18:20|||||||||1
1634624340000|2021-10-19 06:19:00|10577.1|10562.1|10577.4|10562.4|10577.4|10562.4|10577.1|10562.1|0
1634624400000|2021-10-19 06:20:00|10576.9|10561.9|10576.9|10561.9|10577.1|10562.1|10576.9|10561.9|1
1634624410000|2021-10-19 06:20:10|10576.2|10561.2|10581.3|10556.3|10581.3|10561.4|10576.2|10556.3|1
1634624430000|2021-10-19 06:20:30|10580.9|10555.9|10580.9|10555.9|10580.9|10555.9|10580.9|10555.9|0
1634624490000|2021-10-19 06:21:30|||||||||2
1634624500000|2021-10-19 06:21:40|10580.3|10555.3|10580.3|10555.3|10580.3|10555.3|10580.3|10555.3|3
1634624540000|2021-10-19 06:22:20|10574.3|10559.3|10574.3|10559.3|10574.3|10559.3|10574.3|10559.3|0
1634624570000|2021-10-19 06:22:50|10574.6|10559.6|10574.8|10559.8|10574.8|10559.8|10574.6|10559.6|1
1634624640000|2021-10-19 06:24:00|10578.4|10563.4|10578.4|10563.4|10578.4|10563.4|10578.4|10563.4|3
1634624710000|2021-10-19 06:25:10|10584.2|10569.2|10587.4|10572.4|10587.4|10572.4|10584.2|10569.2|3
1634624720000|2021-10-19 06:25:20|10587.8|10572.8|10587.8|10572.8|10587.8|10572.8|10587.8|10572.8|2
1634624760000|2021-10-19 06:26:00|10586.1|10571.1|10585.3|10570.3|10586.1|10571.1|10585.3|10570.3|4
1634624800000|2021-10-19 06:26:40|10584.2|10569.2|10583.8|10568.8|10584.2|10569.2|10583.8|10568.8|1
1634624810000|2021-10-19 06:26:50|10582.4|10567.4|10582.8|10567.8|10582.8|10567.8|10582.1|10567.1|1
1634624900000|2021-10-19 06:28:20|10581.7|10566.7|10581.7|10566.7|10581.7|10566.7|10581.7|10566.7|0
1634624910000|2021-10-19 06:28:30|10581.3|10566.3|10581.3|10566.3|10581.3|10566.3|10581.3|10566.3|1
1634624940000|2021-10-19 06:29:00|10589.4|10574.4|10595.9|10580.9|10595.9|10580.9|10589.4|10574.4|3
1634624950000|2021-10-19 06:29:10|10595.6|10580.6|10595.6|10580.6|10595.6|10580.6|10595.6|10580.6|0
1634624960000|2021-10-19 06:29:20|10600.8|10585.8|10603.9|10588.9|10604.2|10589.2|10600.8|10585.8|22
1634624970000|2021-10-19 06:29:30|10604.4|10589.4|10604.4|10589.4|10604.4|10589.4|10604.4|10589.4|0
1634624980000|2021-10-19 06:29:40|10605.6|10590.6|10605.6|10590.6|10605.6|10590.6|10605.6|10590.6|0
1634625000000|2021-10-19 06:30:00|10605.9|10590.9|10605.9|10590.9|10605.9|10590.9|10605.9|10590.9|0
1634625050000|2021-10-19 06:30:50|10612.6|10597.6|10618.6|10603.6|10618.6|10603.6|10612.6|10597.6|3
1634625070000|2021-10-19 06:31:10|10627|10612|10627|10612|10627|10612|10627|10612|1
1634625080000|2021-10-19 06:31:20|10628.6|10613.6|10628.6|10613.6|10628.6|10613.6|10628.6|10613.6|0
1634625090000|2021-10-19 06:31:30|10628.9|10613.9|10619.7|10604.7|10630.9|10615.9|10619.7|10604.7|13
1634625100000|2021-10-19 06:31:40|10617.2|10602.2|10617.2|10602.2|10617.2|10602.2|10617.2|10602.2|3
1634625110000|2021-10-19 06:31:50|10617.6|10602.6|10621.5|10606.5|10621.5|10606.5|10617.6|10602.6|3
1634625120000|2021-10-19 06:32:00|10624.2|10609.2|10623.4|10598.4|10628.2|10609.2|10623.4|10598.4|4
1634625130000|2021-10-19 06:32:10|10617.1|10602.1|10611.2|10596.2|10617.1|10602.1|10611.2|10596.2|0
1634625150000|2021-10-19 06:32:30|10610.4|10595.4|10607.7|10592.7|10610.4|10595.4|10607.7|10592.7|4
1634625170000|2021-10-19 06:32:50|10609.2|10594.2|10609.2|10594.2|10609.2|10594.2|10609.2|10594.2|0
1634625180000|2021-10-19 06:33:00|10609.4|10594.4|10609.7|10594.7|10609.7|10594.7|10609.4|10594.4|0
1634625190000|2021-10-19 06:33:10|10608.2|10593.2|10608.2|10593.2|10608.2|10593.2|10608.2|10593.2|1
1634625200000|2021-10-19 06:33:20|10603.9|10588.9|10603.9|10588.9|10603.9|10588.9|10603.9|10588.9|1
1634625210000|2021-10-19 06:33:30|10604.5|10589.5|10606.2|10591.2|10606.2|10591.2|10604.5|10589.5|0
1634625240000|2021-10-19 06:34:00|10605.2|10590.2|10601.7|10586.7|10605.2|10590.2|10601.2|10586.2|5
1634625260000|2021-10-19 06:34:20|10602.2|10587.2|10604.7|10589.7|10604.7|10589.7|10602.2|10587.2|1
1634625300000|2021-10-19 06:35:00|10604.1|10589.1|10602.9|10587.9|10604.1|10589.1|10602.9|10587.9|0
1634625310000|2021-10-19 06:35:10|10603.1|10588.1|10603.2|10588.2|10603.7|10588.7|10602.7|10587.7|1
1634625320000|2021-10-19 06:35:20|10603.1|10588.1|10602.9|10587.9|10603.1|10588.1|10602.7|10587.7|0
1634625330000|2021-10-19 06:35:30|10603.2|10588.2|10603.7|10588.7|10603.7|10588.7|10602.7|10587.7|0
1634625410000|2021-10-19 06:36:50|10603|10588|10603.2|10588.2|10603.2|10588.2|10602.7|10587.7|2
1634625420000|2021-10-19 06:37:00|10602.2|10587.2|10601.7|10586.7|10602.2|10587.2|10601.7|10586.7|2
1634625540000|2021-10-19 06:39:00|10601.2|10586.2|10597.4|10582.4|10601.2|10586.2|10597.4|10582.4|6
1634625550000|2021-10-19 06:39:10|10598.1|10583.1|10598.1|10583.1|10598.1|10583.1|10598.1|10583.1|0
1634625580000|2021-10-19 06:39:40|10590.1|10575.1|10590.1|10575.1|10590.1|10575.1|10590.1|10575.1|2
1634625600000|2021-10-19 06:40:00|10591.6|10576.6|10597.9|10582.9|10597.9|10582.9|10591.6|10576.6|1
1634625620000|2021-10-19 06:40:20|10598.2|10583.2|10601.4|10586.4|10601.4|10586.4|10598.2|10583.2|1
1634625640000|2021-10-19 06:40:40|10601.1|10586.1|10601.1|10586.1|10601.1|10586.1|10601.1|10586.1|0
1634625690000|2021-10-19 06:41:30|10602.4|10587.4|10602.4|10587.4|10602.4|10587.4|10602.4|10587.4|4
1634625720000|2021-10-19 06:42:00|10601.7|10586.7|10601.4|10586.4|10601.7|10586.7|10600.9|10585.9|3
1634625730000|2021-10-19 06:42:10|10601.3|10586.3|10601.4|10586.4|10601.4|10586.4|10600.9|10585.9|0
1634625740000|2021-10-19 06:42:20|10601.3|10586.3|10601.1|10586.1|10601.4|10586.4|10600.9|10585.9|0
1634625750000|2021-10-19 06:42:30|10601.4|10586.4|10601.4|10586.4|10601.4|10586.4|10601.4|10586.4|0
1634625800000|2021-10-19 06:43:20|10600.9|10585.9|10601.4|10586.4|10601.4|10586.4|10600.9|10585.9|0
1634625840000|2021-10-19 06:44:00|10598.9|10583.9|10598.9|10583.9|10598.9|10583.9|10598.9|10583.9|2
1634625910000|2021-10-19 06:45:10|10598.6|10583.6|10598.6|10583.6|10598.6|10583.6|10598.6|10583.6|0
1634625930000|2021-10-19 06:45:30|10597.3|10582.3|10598.6|10583.6|10598.6|10583.6|10597.3|10582.3|19
1634625960000|2021-10-19 06:46:00|10598.9|10583.9|10599.3|10584.3|10599.3|10584.3|10598.9|10583.9|0
1634626010000|2021-10-19 06:46:50|10597.6|10582.6|10598.1|10583.1|10598.1|10583.1|10597.6|10582.6|2
1634626020000|2021-10-19 06:47:00|10600|10562.5|10596.6|10581.6|10604.3|10581.6|10595.1|10562.4|3
1634626070000|2021-10-19 06:47:50|10599.1|10584.1|10596.9|10581.9|10599.1|10584.1|10596.6|10581.6|0
1634626080000|2021-10-19 06:48:00|10597.6|10582.6|10596.6|10581.6|10597.6|10582.6|10596.6|10581.6|0
1634626090000|2021-10-19 06:48:10|10594.1|10579.1|10594.1|10579.1|10594.1|10579.1|10594.1|10579.1|1
1634626120000|2021-10-19 06:48:40|10589.6|10574.6|10581.6|10566.6|10589.6|10574.6|10581.6|10566.6|1
1634626130000|2021-10-19 06:48:50|10582.1|10567.1|10582.1|10567.1|10582.1|10567.1|10582.1|10567.1|1
1634626140000|2021-10-19 06:49:00|10584.4|10569.4|10584.4|10569.4|10584.4|10569.4|10584.4|10569.4|1
1634626170000|2021-10-19 06:49:30|10591.3|10576.3|10594.6|10579.6|10594.6|10579.6|10591.3|10576.3|1
1634626180000|2021-10-19 06:49:40|10592.2|10577.2|10591.1|10576.1|10592.2|10577.2|10591.1|10576.1|1
1634626210000|2021-10-19 06:50:10|10589.6|10574.6|10589.6|10574.6|10589.6|10574.6|10589.6|10574.6|0
1634626220000|2021-10-19 06:50:20|10593.2|10568.2|10590.1|10565.1|10593.2|10568.2|10590.1|10565.1|5
1634626240000|2021-10-19 06:50:40|||||||||1
1634626250000|2021-10-19 06:50:50|10589.6|10564.6|10589.6|10564.6|10589.6|10564.6|10589.6|10564.6|0
1634626310000|2021-10-19 06:51:50|10588.6|10563.6|10583.1|10568.1|10588.6|10568.1|10583.1|10563.6|1
1634626320000|2021-10-19 06:52:00|10582.9|10567.9|10582.6|10567.6|10582.9|10567.9|10582.6|10567.6|0
1634626360000|2021-10-19 06:52:40|10582.9|10567.9|10582.9|10567.9|10582.9|10567.9|10582.9|10567.9|1
1634626370000|2021-10-19 06:52:50|10583.4|10568.4|10583.8|10568.8|10583.8|10568.8|10583.4|10568.4|0
1634626380000|2021-10-19 06:53:00|10583.6|10568.6|10584.3|10569.3|10584.3|10569.3|10583.3|10568.3|0
1634626460000|2021-10-19 06:54:20|10585|10570|10585|10570|10585|10570|10585|10570|16
1634626490000|2021-10-19 06:54:50|10585.5|10570.5|10585.8|10570.8|10585.8|10570.8|10585|10570|0
1634626500000|2021-10-19 06:55:00|10587.5|10572.5|10584.5|10569.5|10587.5|10572.5|10584.5|10569.5|0
1634626540000|2021-10-19 06:55:40|10584.9|10569.9|10586|10571|10586|10571|10584.9|10569.9|0
1634626560000|2021-10-19 06:56:00|10585.5|10570.5|10586.5|10571.5|10586.5|10571.5|10584|10569|11
1634626580000|2021-10-19 06:56:20|10589.1|10574.1|10590.8|10575.8|10591.7|10576.7|10589.1|10574.1|1
1634626590000|2021-10-19 06:56:30|10590.5|10575.5|10590.5|10575.5|10590.5|10575.5|10590.5|10575.5|0
1634626600000|2021-10-19 06:56:40|10590.2|10575.2|10590.2|10575.2|10590.2|10575.2|10590.2|10575.2|0
1634626610000|2021-10-19 06:56:50|10588.5|10573.5|10587.5|10572.5|10588.5|10573.5|10587.5|10572.5|3
1634626620000|2021-10-19 06:57:00|10587.6|10572.6|10586|10571|10588|10573|10586|10571|0
1634626650000|2021-10-19 06:57:30|10591|10576|10591|10576|10591|10576|10591|10576|2
1634626680000|2021-10-19 06:58:00|10591.5|10576.5|10592|10577|10592|10577|10591.5|10576.5|0
1634626710000|2021-10-19 06:58:30|10593.5|10578.5|10593.5|10578.5|10593.5|10578.5|10593.5|10578.5|0
1634626720000|2021-10-19 06:58:40|10590.1|10575.1|10589.5|10574.5|10590.5|10575.5|10589.5|10574.5|6
1634626740000|2021-10-19 06:59:00|10585|10570|10585|10570|10585|10570|10585|10570|22
1634626790000|2021-10-19 06:59:50|10586.3|10571.3|10585.8|10570.8|10586.3|10571.3|10585.8|10570.8|3
1634626800000|2021-10-19 07:00:00|10585.5|10570.5|10585.5|10570.5|10585.5|10570.5|10585.5|10570.5|1
1634626810000|2021-10-19 07:00:10|10584.7|10559.7|10583.6|10558.6|10584.7|10559.7|10583.6|10558.6|11
1634626840000|2021-10-19 07:00:40|10568.7|10531.2|10568.7|10531.2|10568.7|10531.2|10568.7|10531.2|4
1634626860000|2021-10-19 07:01:00|10569|10531.5|10571.2|10533.7|10571.2|10533.7|10569|10531.5|0
1634626880000|2021-10-19 07:01:20|10570.7|10533.2|10570.7|10533.2|10570.7|10533.2|10569.7|10532.2|0
1634626890000|2021-10-19 07:01:30|10571.7|10534.2|10573.7|10536.2|10573.7|10536.2|10571.7|10534.2|0
1634626900000|2021-10-19 07:01:40|10573.6|10536.1|10573.2|10535.7|10573.6|10536.1|10573.2|10535.7|0
1634626920000|2021-10-19 07:02:00|10573.4|10535.9|10567.4|10529.9|10573.7|10536.2|10567.4|10529.9|0
1634626930000|2021-10-19 07:02:10|10568.9|10531.4|10568.9|10531.4|10568.9|10531.4|10568.9|10531.4|6
1634626940000|2021-10-19 07:02:20|10568.7|10531.2|10569.2|10531.7|10569.2|10531.7|10568.7|10531.2|0
1634626960000|2021-10-19 07:02:40|10579.2|10541.7|10578.7|10541.2|10579.2|10541.7|10578.7|10541.2|23
1634626970000|2021-10-19 07:02:50|10578.2|10540.7|10578.2|10540.7|10578.2|10540.7|10578.2|10540.7|0
1634626980000|2021-10-19 07:03:00|10578.5|10541|10579.7|10542.2|10579.7|10542.2|10578.4|10540.9|0
1634626990000|2021-10-19 07:03:10|10579.6|10542.1|10578.9|10541.4|10579.6|10542.1|10578.4|10540.9|3
1634627000000|2021-10-19 07:03:20|10578.7|10541.2|10578.7|10541.2|10578.7|10541.2|10578.7|10541.2|0
1634627010000|2021-10-19 07:03:30|10578.6|10541.1|10575.2|10537.7|10578.6|10541.1|10575.2|10537.7|0
1634627040000|2021-10-19 07:04:00|10575.4|10537.9|10575.7|10538.2|10575.7|10538.2|10575.4|10537.9|0
1634627060000|2021-10-19 07:04:20|10570.5|10545.5|10570.5|10545.5|10570.5|10545.5|10570.5|10545.5|0
1634627070000|2021-10-19 07:04:30|10570|10545|10570|10545|10570|10545|10570|10545|1
1634627080000|2021-10-19 07:04:40|10570.5|10545.5|10563.5|10548.5|10570.5|10549|10563.5|10544.8|1
1634627090000|2021-10-19 07:04:50|10563.2|10548.2|10562.2|10547.2|10563.2|10548.2|10562.2|10547.2|2
1634627100000|2021-10-19 07:05:00|10562.5|10547.5|10562|10547|10562.5|10547.5|10562|10547|1
1634627110000|2021-10-19 07:05:10|10562.3|10547.3|10562.3|10547.3|10562.3|10547.3|10562.3|10547.3|0
1634627130000|2021-10-19 07:05:30|10563|10548|10563|10548|10563|10548|10563|10548|2
1634627160000|2021-10-19 07:06:00|10562.7|10547.7|10562.7|10547.7|10562.7|10547.7|10562.3|10547.3|0
1634627170000|2021-10-19 07:06:10|10563|10548|10562.5|10547.5|10563|10548|10562.5|10547.5|0
1634627190000|2021-10-19 07:06:30|10562.7|10547.7|10563|10548|10563|10548|10562.7|10547.7|0
1634627220000|2021-10-19 07:07:00|10563.2|10548.2|10563.5|10548.5|10563.5|10548.5|10563.2|10548.2|0
1634627250000|2021-10-19 07:07:30|10564.4|10549.4|10564.4|10549.4|10564.4|10549.4|10564.4|10549.4|6
1634627260000|2021-10-19 07:07:40|10566|10551|10566|10551|10566|10551|10566|10551|0
1634627280000|2021-10-19 07:08:00|10567|10552|10567|10552|10567|10552|10567|10552|0
1634627320000|2021-10-19 07:08:40|10569.5|10554.5|10569.5|10554.5|10569.5|10554.5|10569.5|10554.5|3
1634627330000|2021-10-19 07:08:50|10570.1|10555.1|10571.8|10556.8|10571.8|10556.8|10570.1|10555.1|0
1634627340000|2021-10-19 07:09:00|10571.3|10556.3|10569.5|10554.5|10571.3|10556.3|10568|10553|26
1634627350000|2021-10-19 07:09:10|10568.8|10553.8|10568.3|10553.3|10568.8|10553.8|10568.3|10553.3|0
1634627360000|2021-10-19 07:09:20|10568.5|10553.5|10568.8|10553.8|10568.8|10553.8|10568.5|10553.5|0
1634627380000|2021-10-19 07:09:40|10568.3|10553.3|10568.3|10553.3|10568.3|10553.3|10568.3|10553.3|0
1634627400000|2021-10-19 07:10:00|10568.7|10553.7|10569|10554|10569|10554|10568.7|10553.7|0
1634627410000|2021-10-19 07:10:10|10569.3|10554.3|10569.3|10554.3|10569.3|10554.3|10569.3|10554.3|0
1634627430000|2021-10-19 07:10:30|10570.3|10555.3|10572.8|10557.8|10572.8|10557.8|10570.3|10555.3|3
1634627440000|2021-10-19 07:10:40|10576.9|10561.9|10583.8|10558.8|10583.8|10561.9|10576.9|10558.8|1
1634627460000|2021-10-19 07:11:00|10580.3|10565.3|10580.3|10565.3|10580.3|10565.3|10580.3|10565.3|0
1634627490000|2021-10-19 07:11:30|10580.5|10565.5|10581.8|10566.8|10581.8|10566.8|10580.5|10565.5|0
1634627500000|2021-10-19 07:11:40|10582.3|10567.3|10582.3|10567.3|10582.3|10567.3|10582.3|10567.3|0
1634627510000|2021-10-19 07:11:50|10588.8|10563.8|10591.8|10566.8|10593|10568|10588.8|10563.8|6
1634627520000|2021-10-19 07:12:00|10592.8|10567.8|10592.8|10567.8|10592.8|10567.8|10592.8|10567.8|0
1634627530000|2021-10-19 07:12:10|10605.4|10567.9|10605.4|10567.9|10605.4|10567.9|10605.4|10567.9|7
1634627550000|2021-10-19 07:12:30|10605.7|10568.2|10606.6|10569.1|10606.6|10569.1|10605.7|10568.2|0
1634627580000|2021-10-19 07:13:00|10606.9|10569.4|10607.2|10569.7|10607.2|10569.7|10606.9|10569.4|0
1634627600000|2021-10-19 07:13:20|10607.7|10570.2|10607.7|10570.2|10607.9|10570.4|10607.7|10570.2|0
1634627620000|2021-10-19 07:13:40|10597.9|10582.9|10597.9|10582.9|10597.9|10582.9|10597.9|10582.9|0
1634627640000|2021-10-19 07:14:00|10601.3|10586.3|10601.8|10586.8|10601.8|10586.8|10601.3|10586.3|0
1634627690000|2021-10-19 07:14:50|10604.8|10589.8|10605.9|10590.9|10605.9|10590.9|10604.8|10589.8|3
1634627700000|2021-10-19 07:15:00|10608.7|10593.7|10610.8|10595.8|10615.8|10595.8|10608.7|10590.8|1
1634627760000|2021-10-19 07:16:00|10611.3|10596.3|10611.3|10596.3|10611.3|10596.3|10611.3|10596.3|0
1634627810000|2021-10-19 07:16:50|10611.8|10596.8|10611.8|10596.8|10611.8|10596.8|10611.8|10596.8|0
1634627820000|2021-10-19 07:17:00|10612|10597|10612.3|10597.3|10612.3|10597.3|10612|10597|0
1634627860000|2021-10-19 07:17:40|10613.6|10598.6|10635.6|10598.1|10635.6|10600.8|10613.6|10592.3|3
1634627880000|2021-10-19 07:18:00|10636.6|10599.1|10636.6|10599.1|10636.6|10599.1|10636.6|10599.1|0
1634627940000|2021-10-19 07:19:00|10636.9|10599.4|10637.6|10600.1|10637.6|10600.1|10636.9|10599.4|0
1634627960000|2021-10-19 07:19:20|10623.8|10608.8|10643.1|10605.6|10643.6|10608.8|10623.8|10594.8|5
1634627970000|2021-10-19 07:19:30|10642.1|10604.6|10643.6|10606.1|10643.6|10606.1|10640.1|10602.6|2
1634627980000|2021-10-19 07:19:40|10640.1|10602.6|10643.1|10605.6|10643.6|10606.1|10640.1|10602.6|3
1634627990000|2021-10-19 07:19:50|10640.1|10602.6|10643.2|10605.7|10643.4|10605.9|10640.1|10602.6|3
1634628000000|2021-10-19 07:20:00|10643.6|10606.1|10647.6|10610.1|10648.1|10610.6|10643.6|10606.1|1
1634628010000|2021-10-19 07:20:10|10647.9|10610.4|10647.9|10610.4|10647.9|10610.4|10647.9|10610.4|0
1634628020000|2021-10-19 07:20:20|10647.6|10610.1|10647.6|10610.1|10648.1|10610.6|10647.1|10609.6|2
1634628030000|2021-10-19 07:20:30|10648.1|10610.6|10649.1|10611.6|10649.1|10611.6|10648.1|10610.6|0
1634628040000|2021-10-19 07:20:40|10649.4|10611.9|10650.1|10612.6|10650.1|10612.6|10649.4|10611.9|0
1634628060000|2021-10-19 07:21:00|10649.9|10612.4|10650.6|10613.1|10650.6|10613.1|10649.6|10612.1|1
1634628070000|2021-10-19 07:21:10|10650.7|10613.2|10651.1|10613.6|10651.1|10613.6|10650.7|10613.2|0
1634628090000|2021-10-19 07:21:30|10651.9|10614.4|10651.9|10614.4|10651.9|10614.4|10651.9|10614.4|2
1634628100000|2021-10-19 07:21:40|10650.2|10612.7|10650.3|10612.8|10650.4|10612.9|10649.4|10611.9|1
1634628110000|2021-10-19 07:21:50|10650.8|10613.3|10650.8|10613.3|10650.8|10613.3|10650.8|10613.3|1
1634628130000|2021-10-19 07:22:10|10645.9|10608.4|10645.9|10608.4|10645.9|10608.4|10645.9|10608.4|3
1634628140000|2021-10-19 07:22:20|10645.8|10608.3|10645.1|10607.6|10645.8|10608.3|10644.9|10607.4|2
1634628150000|2021-10-19 07:22:30|10645.4|10607.9|10644.8|10607.3|10645.4|10607.9|10615.2|10600.2|17
1634628160000|2021-10-19 07:22:40|10644.9|10607.4|10647.4|10609.9|10647.4|10609.9|10644.9|10607.4|0
1634628170000|2021-10-19 07:22:50|10646.9|10609.4|10647.4|10609.9|10647.4|10615.7|10638.7|10609.4|5
1634628180000|2021-10-19 07:23:00|10640.5|10615.5|10642.7|10617.7|10647.9|10617.7|10639.2|10608.5|5
1634628200000|2021-10-19 07:23:20|10642.8|10617.8|10644.7|10619.7|10644.7|10619.7|10642.8|10617.8|4
1634628210000|2021-10-19 07:23:30|10644|10629|10644|10629|10647.7|10629|10640|10620|2
1634628220000|2021-10-19 07:23:40|10644.5|10629.5|10644|10629|10644.5|10629.5|10644|10629|2
1634628230000|2021-10-19 07:23:50|10643.8|10628.8|10643.2|10618.2|10643.8|10628.8|10642.7|10617.7|45
1634628240000|2021-10-19 07:24:00|10642.7|10617.7|10642.7|10627.7|10644.2|10627.7|10639.2|10617.5|18
1634628250000|2021-10-19 07:24:10|10642.2|10627.2|10642.3|10627.3|10646.2|10631.2|10642.2|10627.2|22
1634628260000|2021-10-19 07:24:20|10641.8|10626.8|10645|10630|10645|10630|10641.3|10626.3|36
1634628270000|2021-10-19 07:24:30|10645.1|10630.1|10640.3|10625.3|10645.5|10630.5|10640.3|10625.3|5
1634628280000|2021-10-19 07:24:40|10639|10624|10638|10623|10639|10624|10637.6|10622.6|0
1634628290000|2021-10-19 07:24:50|10637.5|10622.5|10637.5|10622.5|10638|10623|10637.5|10622.5|0
1634628300000|2021-10-19 07:25:00|10637.3|10622.3|10637.5|10622.5|10638|10623|10637|10622|0
1634628310000|2021-10-19 07:25:10|10638|10623|10633.6|10618.6|10638|10623|10633.6|10618.6|2
1634628320000|2021-10-19 07:25:20|||||||||1
1634628330000|2021-10-19 07:25:30|||||||||2
1634628350000|2021-10-19 07:25:50|10631.6|10616.6|10631.6|10616.6|10631.6|10616.6|10631.6|10616.6|2
1634628370000|2021-10-19 07:26:10|10631.8|10616.8|10632.1|10617.1|10632.1|10617.1|10631.8|10616.8|0
1634628390000|2021-10-19 07:26:30|10632|10617|10632.1|10617.1|10632.1|10617.1|10632|10617|0
1634628400000|2021-10-19 07:26:40|10630.1|10615.1|10630.1|10615.1|10630.1|10615.1|10630.1|10615.1|3
1634628420000|2021-10-19 07:27:00|10629.5|10614.5|10622.2|10607.2|10629.5|10614.5|10620.2|10605.2|12
1634628430000|2021-10-19 07:27:10|10626.6|10611.6|10626.5|10611.5|10627.6|10612.6|10626.5|10611.5|0
1634628440000|2021-10-19 07:27:20|10627.5|10612.5|10625.5|10610.5|10627.5|10612.5|10621.2|10606.2|4
1634628450000|2021-10-19 07:27:30|10626.3|10611.3|10625|10610|10626.3|10611.3|10625|10610|1
1634628460000|2021-10-19 07:27:40|10619|10604|10619|10604|10619|10604|10619|10604|2
1634628470000|2021-10-19 07:27:50|10618.4|10603.4|10619.5|10604.5|10619.5|10604.5|10617|10602|3
1634628480000|2021-10-19 07:28:00|10620.5|10605.5|10625|10610|10625|10610|10620.5|10605.5|1
1634628490000|2021-10-19 07:28:10|10625.2|10610.2|10625.2|10610.2|10625.2|10610.2|10625.2|10610.2|0
1634628500000|2021-10-19 07:28:20|10625.8|10610.8|10626|10611|10629|10614|10625.8|10610.8|13
1634628520000|2021-10-19 07:28:40|10625.8|10610.8|10625.5|10610.5|10625.8|10610.8|10625.5|10610.5|0
1634628540000|2021-10-19 07:29:00|10623|10608|10620|10605|10623|10608|10620|10605|3
1634628550000|2021-10-19 07:29:10|10619.8|10604.8|10619.5|10604.5|10619.8|10604.8|10619.5|10604.5|0
1634628560000|2021-10-19 07:29:20|10617.8|10602.8|10617|10602|10617.8|10602.8|10617|10602|15
1634628570000|2021-10-19 07:29:30|10610.5|10595.5|10610.5|10595.5|10610.5|10595.5|10610.5|10595.5|4
1634628620000|2021-10-19 07:30:20|10609.5|10594.5|10609.5|10594.5|10609.5|10594.5|10609.5|10594.5|1
1634628750000|2021-10-19 07:32:30|10607.5|10592.5|10607.5|10592.5|10607.5|10592.5|10607.5|10592.5|1
1634628770000|2021-10-19 07:32:50|10607.8|10592.8|10608|10593|10608|10593|10607.8|10592.8|1
1634628840000|2021-10-19 07:34:00|10606.7|10591.7|10605.7|10590.7|10606.7|10591.7|10605.7|10590.7|4
1634628860000|2021-10-19 07:34:20|||||||||1
1634628870000|2021-10-19 07:34:30|||||||||2
1634628880000|2021-10-19 07:34:40|10605.6|10590.6|10601.1|10586.1|10605.6|10590.6|10601.1|10586.1|1
1634628950000|2021-10-19 07:35:50|10599.1|10584.1|10599.1|10584.1|10599.1|10584.1|10599.1|10584.1|0
1634628970000|2021-10-19 07:36:10|10599.6|10584.6|10599.6|10584.6|10599.6|10584.6|10599.6|10584.6|0
1634628980000|2021-10-19 07:36:20|10602.1|10587.1|10601.6|10586.6|10602.1|10587.1|10601.6|10586.6|1
1634628990000|2021-10-19 07:36:30|10602.4|10587.4|10603.4|10588.4|10603.4|10588.4|10602.4|10587.4|1
1634629000000|2021-10-19 07:36:40|10601.6|10586.6|10601.6|10586.6|10601.6|10586.6|10601.6|10586.6|0
1634629140000|2021-10-19 07:39:00|10600.5|10585.5|10600|10585|10600.5|10585.5|10599|10584|4
1634629190000|2021-10-19 07:39:50|10600.7|10585.7|10600|10585|10600.7|10585.7|10600|10585|1
1634629200000|2021-10-19 07:40:00|10599.7|10584.7|10599.7|10584.7|10599.7|10584.7|10599.7|10584.7|0
1634629320000|2021-10-19 07:42:00|10602.4|10587.4|10605.7|10590.7|10605.7|10590.7|10602.4|10587.4|2
1634629340000|2021-10-19 07:42:20|10607|10592|10607.7|10592.7|10607.7|10592.7|10607|10592|1
1634629380000|2021-10-19 07:43:00|10609.2|10594.2|10609.7|10594.7|10609.7|10594.7|10609.2|10594.2|0
1634629440000|2021-10-19 07:44:00|10608.7|10593.7|10607.2|10592.2|10608.7|10593.7|10607.2|10592.2|5
1634629540000|2021-10-19 07:45:40|10607.5|10592.5|10607.5|10592.5|10607.5|10592.5|10607.5|10592.5|1
1634629550000|2021-10-19 07:45:50|10605.8|10590.8|10606.3|10591.3|10606.3|10591.3|10605.8|10590.8|1
1634629570000|2021-10-19 07:46:10|10606.5|10591.5|10607.3|10592.3|10607.3|10592.3|10606.5|10591.5|0
1634629580000|2021-10-19 07:46:20|10604.7|10589.7|10604.7|10589.7|10604.7|10589.7|10604.7|10589.7|1
1634629620000|2021-10-19 07:47:00|10603.7|10588.7|10603.7|10588.7|10603.7|10588.7|10603.7|10588.7|0
1634629740000|2021-10-19 07:49:00|10603.3|10588.3|10602.3|10587.3|10603.3|10588.3|10602.3|10587.3|2
1634629780000|2021-10-19 07:49:40|10602.2|10587.2|10602.2|10587.2|10602.2|10587.2|10602.2|10587.2|1
1634629800000|2021-10-19 07:50:00|10603.2|10588.2|10604|10589|10604|10589|10603.2|10588.2|1
1634629820000|2021-10-19 07:50:20|||||||||1
1634629830000|2021-10-19 07:50:30|10605.3|10590.3|10606|10591|10606|10591|10605.3|10590.3|1
1634629850000|2021-10-19 07:50:50|10610.5|10595.5|10605.3|10590.3|10610.5|10595.5|10605.3|10590.3|7
1634629860000|2021-10-19 07:51:00|10605.6|10590.6|10605.6|10590.6|10605.6|10590.6|10605.6|10590.6|1
1634630040000|2021-10-19 07:54:00|10603.1|10588.1|10600.5|10585.5|10604.8|10589.8|10600.5|10585.5|5
1634630050000|2021-10-19 07:54:10|10598.8|10583.8|10598.8|10583.8|10598.8|10583.8|10598.8|10583.8|0
1634630140000|2021-10-19 07:55:40|10597.8|10582.8|10597.8|10582.8|10597.8|10582.8|10597.8|10582.8|0
1634630170000|2021-10-19 07:56:10|||||||||1
1634630240000|2021-10-19 07:57:20|||||||||1
1634630280000|2021-10-19 07:58:00|||||||||1
1634630320000|2021-10-19 07:58:40|10597.6|10582.6|10597.6|10582.6|10597.6|10582.6|10597.6|10582.6|0
1634630340000|2021-10-19 07:59:00|10597.3|10582.3|10597.8|10582.8|10597.8|10582.8|10597.3|10582.3|0
1634630400000|2021-10-19 08:00:00|10597.3|10582.3|10597.8|10582.8|10597.8|10582.8|10597.3|10582.3|0
1634630460000|2021-10-19 08:01:00|10597.3|10582.3|10597.4|10582.4|10597.4|10582.4|10597.3|10582.3|0
1634630470000|2021-10-19 08:01:10|10597.8|10582.8|10597.8|10582.8|10597.8|10582.8|10597.8|10582.8|0
1634630520000|2021-10-19 08:02:00|10597.6|10582.6|10597.8|10582.8|10597.8|10582.8|10597.3|10582.3|0
1634630580000|2021-10-19 08:03:00|10597.6|10582.6|10597.4|10582.4|10597.6|10582.6|10597.3|10582.3|0
1634630590000|2021-10-19 08:03:10|10597.8|10582.8|10597.8|10582.8|10597.8|10582.8|10597.8|10582.8|0
1634630620000|2021-10-19 08:03:40|10597.9|10582.9|10597.9|10582.9|10597.9|10582.9|10597.9|10582.9|10
1634630640000|2021-10-19 08:04:00|10598.3|10583.3|10598.8|10583.8|10598.8|10583.8|10598.3|10583.3|0
1634630670000|2021-10-19 08:04:30|10598.9|10583.9|10600.8|10585.8|10600.8|10585.8|10598.9|10583.9|3
1634630700000|2021-10-19 08:05:00|10601.4|10586.4|10602.8|10587.8|10602.8|10587.8|10601.4|10586.4|0
1634630710000|2021-10-19 08:05:10|10604.1|10589.1|10604.8|10589.8|10604.8|10589.8|10604.1|10589.1|1
1634630730000|2021-10-19 08:05:30|10605.3|10590.3|10605.3|10590.3|10605.3|10590.3|10605.3|10590.3|0
1634630740000|2021-10-19 08:05:40|10605.8|10590.8|10605.8|10590.8|10605.8|10590.8|10605.8|10590.8|0
1634630760000|2021-10-19 08:06:00|10606.3|10591.3|10606.3|10591.3|10606.3|10591.3|10606.3|10591.3|0
1634630770000|2021-10-19 08:06:10|10606.8|10591.8|10609.3|10594.3|10609.3|10594.3|10606.8|10591.8|3
1634630820000|2021-10-19 08:07:00|10609.8|10594.8|10609.8|10594.8|10609.8|10594.8|10609.8|10594.8|0
1634630840000|2021-10-19 08:07:20|10611.8|10596.8|10617.3|10602.3|10617.3|10602.3|10611.3|10596.3|14
1634630860000|2021-10-19 08:07:40|10617.8|10602.8|10617.8|10602.8|10617.8|10602.8|10617.8|10602.8|0
1634630880000|2021-10-19 08:08:00|10618.8|10603.8|10618.8|10603.8|10618.8|10603.8|10618.8|10603.8|0
1634630920000|2021-10-19 08:08:40|10619.8|10604.8|10619.8|10604.8|10619.8|10604.8|10619.8|10604.8|0
1634630940000|2021-10-19 08:09:00|10620.3|10605.3|10620.3|10605.3|10620.3|10605.3|10620.3|10605.3|0
1634630950000|2021-10-19 08:09:10|10624.1|10609.1|10621.8|10606.8|10624.1|10609.1|10621.8|10606.8|1
1634630960000|2021-10-19 08:09:20|10622.3|10607.3|10622.3|10607.3|10622.3|10607.3|10621.8|10606.8|4
1634631000000|2021-10-19 08:10:00|10622.4|10607.4|10622.8|10607.8|10622.8|10607.8|10622.4|10607.4|1
1634631060000|2021-10-19 08:11:00|10622.6|10607.6|10622.8|10607.8|10622.8|10607.8|10622.3|10607.3|0
1634631100000|2021-10-19 08:11:40|10621.3|10606.3|10614.8|10599.8|10621.3|10606.3|10614.8|10599.8|7
1634631110000|2021-10-19 08:11:50|||||||||10
1634631120000|2021-10-19 08:12:00|||||||||5
1634631240000|2021-10-19 08:14:00|10614.5|10599.5|10608.8|10593.8|10614.5|10599.5|10608.8|10593.8|4
1634631920000|2021-10-19 08:25:20|||||||||1
1634631930000|2021-10-19 08:25:30|10608.9|10593.9|10610.3|10595.3|10610.3|10595.3|10608.9|10593.9|0
1634631940000|2021-10-19 08:25:40|10609.8|10594.8|10608.8|10593.8|10609.8|10594.8|10608.8|10593.8|0
1634631950000|2021-10-19 08:25:50|10608.9|10593.9|10609.1|10594.1|10609.3|10594.3|10608.8|10593.8|0
1634631960000|2021-10-19 08:26:00|10608.8|10593.8|10608.8|10593.8|10608.8|10593.8|10608.8|10593.8|0
1634632140000|2021-10-19 08:29:00|10609.1|10594.1|10609.1|10594.1|10609.1|10594.1|10609.1|10594.1|0
1634632170000|2021-10-19 08:29:30|10607.1|10592.1|10607.1|10592.1|10607.1|10592.1|10607.1|10592.1|0
1634632180000|2021-10-19 08:29:40|10606.8|10591.8|10606.8|10591.8|10606.8|10591.8|10606.8|10591.8|0
1634632390000|2021-10-19 08:33:10|||||||||1
1634632400000|2021-10-19 08:33:20|10603.7|10588.7|10603.3|10588.3|10603.7|10588.7|10602.3|10587.3|1
1634632410000|2021-10-19 08:33:30|10605.3|10590.3|10606.3|10591.3|10606.3|10591.3|10605.3|10590.3|0
1634632430000|2021-10-19 08:33:50|10606.8|10591.8|10606.8|10591.8|10606.8|10591.8|10606.8|10591.8|3
1634632440000|2021-10-19 08:34:00|10606.4|10591.4|10603.6|10588.6|10606.9|10591.9|10603.4|10588.4|5
1634632450000|2021-10-19 08:34:10|10603.9|10588.9|10603.9|10588.9|10603.9|10588.9|10603.9|10588.9|0
1634632520000|2021-10-19 08:35:20|10602.2|10587.2|10601.6|10586.6|10602.2|10587.2|10601.6|10586.6|1
1634632530000|2021-10-19 08:35:30|10601.9|10586.9|10601.9|10586.9|10601.9|10586.9|10601.9|10586.9|0
1634632540000|2021-10-19 08:35:40|10599.4|10584.4|10599.4|10584.4|10599.4|10584.4|10599.4|10584.4|0
1634632550000|2021-10-19 08:35:50|10599.9|10584.9|10599.4|10584.4|10599.9|10584.9|10599.4|10584.4|0
1634632610000|2021-10-19 08:36:50|10599.9|10584.9|10599.9|10584.9|10599.9|10584.9|10599.9|10584.9|0
1634632620000|2021-10-19 08:37:00|10599.4|10584.4|10599.4|10584.4|10599.4|10584.4|10599.4|10584.4|0
1634632700000|2021-10-19 08:38:20|10599.9|10584.9|10599.9|10584.9|10599.9|10584.9|10599.9|10584.9|0
1634632890000|2021-10-19 08:41:30|10600.3|10585.3|10600.1|10585.1|10600.4|10585.4|10600.1|10585.1|1
1634632900000|2021-10-19 08:41:40|10600.3|10585.3|10599.9|10584.9|10600.4|10585.4|10599.9|10584.9|0
1634632910000|2021-10-19 08:41:50|10600.4|10585.4|10600.1|10585.1|10600.4|10585.4|10599.9|10584.9|0
1634632920000|2021-10-19 08:42:00|10600.4|10585.4|10600.4|10585.4|10600.4|10585.4|10599.9|10584.9|0
1634632930000|2021-10-19 08:42:10|10600.3|10585.3|10600.4|10585.4|10600.4|10585.4|10599.9|10584.9|0
1634632940000|2021-10-19 08:42:20|10600.3|10585.3|10600.4|10585.4|10600.4|10585.4|10599.9|10584.9|0
1634632950000|2021-10-19 08:42:30|10600.1|10585.1|10600.1|10585.1|10600.4|10585.4|10599.9|10584.9|0
1634632960000|2021-10-19 08:42:40|10600.3|10585.3|10600.3|10585.3|10600.4|10585.4|10599.9|10584.9|0
1634632970000|2021-10-19 08:42:50|10600.4|10585.4|10600.1|10585.1|10600.4|10585.4|10599.9|10584.9|0
1634632980000|2021-10-19 08:43:00|10600.4|10585.4|10600.4|10585.4|10600.4|10585.4|10599.9|10584.9|0
1634632990000|2021-10-19 08:43:10|10600.3|10585.3|10600.1|10585.1|10600.4|10585.4|10599.9|10584.9|0
1634633000000|2021-10-19 08:43:20|10599.9|10584.9|10603.4|10588.4|10603.4|10588.4|10599.9|10584.9|1
1634633030000|2021-10-19 08:43:50|10607.3|10592.3|10606.4|10591.4|10607.4|10592.4|10606.4|10591.4|1
1634633070000|2021-10-19 08:44:30|10606.3|10591.3|10606.3|10591.3|10606.3|10591.3|10606.3|10591.3|0
1634633100000|2021-10-19 08:45:00|10608.6|10593.6|10608.6|10593.6|10608.6|10593.6|10608.6|10593.6|0
1634633220000|2021-10-19 08:47:00|10610.4|10595.4|10612.4|10597.4|10612.4|10597.4|10610.4|10595.4|2
1634633230000|2021-10-19 08:47:10|10613.4|10598.4|10613.4|10598.4|10613.4|10598.4|10613.4|10598.4|0
1634633240000|2021-10-19 08:47:20|10614.4|10599.4|10614.4|10599.4|10614.4|10599.4|10614.4|10599.4|0
1634633250000|2021-10-19 08:47:30|10610.8|10595.8|10610.8|10595.8|10610.8|10595.8|10610.8|10595.8|1
1634633260000|2021-10-19 08:47:40|||||||||1
1634633370000|2021-10-19 08:49:30|10611.1|10596.1|10611.1|10596.1|10611.1|10596.1|10611.1|10596.1|1
1634633380000|2021-10-19 08:49:40|10610.8|10595.8|10611.4|10596.4|10611.8|10596.8|10610.8|10595.8|3
1634633400000|2021-10-19 08:50:00|10611.3|10596.3|10610.9|10595.9|10611.3|10596.3|10610.9|10595.9|1
1634633530000|2021-10-19 08:52:10|10611.3|10596.3|10610.9|10595.9|10611.3|10596.3|10610.9|10595.9|1
1634633570000|2021-10-19 08:52:50|10611.4|10596.4|10611.4|10596.4|10611.4|10596.4|10611.4|10596.4|1
1634633600000|2021-10-19 08:53:20|10611.8|10596.8|10611.8|10596.8|10611.8|10596.8|10611.8|10596.8|1
1634633650000|2021-10-19 08:54:10|10612.1|10597.1|10612.1|10597.1|10612.1|10597.1|10612.1|10597.1|4
1634633680000|2021-10-19 08:54:40|||||||||1
1634633720000|2021-10-19 08:55:20|10612.4|10597.4|10612.8|10597.8|10612.8|10597.8|10612.4|10597.4|0
1634633890000|2021-10-19 08:58:10|10613.1|10598.1|10613.1|10598.1|10613.1|10598.1|10613.1|10598.1|0
1634633940000|2021-10-19 08:59:00|||||||||1
1634634000000|2021-10-19 09:00:00|10615.1|10600.1|10615.1|10600.1|10615.1|10600.1|10615.1|10600.1|0
1634634010000|2021-10-19 09:00:10|10614.6|10599.6|10614.6|10599.6|10614.6|10599.6|10614.6|10599.6|0
1634634050000|2021-10-19 09:00:50|10615.6|10600.6|10616.5|10601.5|10616.6|10601.6|10615.6|10600.6|3
1634634060000|2021-10-19 09:01:00|10617.3|10602.3|10618.6|10603.6|10618.6|10603.6|10617.3|10602.3|0
1634634070000|2021-10-19 09:01:10|10618.8|10603.8|10618.1|10603.1|10618.8|10603.8|10618.1|10603.1|0
1634634080000|2021-10-19 09:01:20|10618.9|10603.9|10618.9|10603.9|10618.9|10603.9|10618.9|10603.9|0
1634634100000|2021-10-19 09:01:40|10618.1|10603.1|10618.1|10603.1|10618.1|10603.1|10618.1|10603.1|0
1634634160000|2021-10-19 09:02:40|10618.8|10603.8|10618.8|10603.8|10618.8|10603.8|10618.8|10603.8|0
1634634170000|2021-10-19 09:02:50|10617.8|10602.8|10617.8|10602.8|10617.8|10602.8|10617.8|10602.8|0
1634634240000|2021-10-19 09:04:00|10616.1|10601.1|10615.6|10600.6|10616.1|10601.1|10615.6|10600.6|2
1634634250000|2021-10-19 09:04:10|10615.3|10600.3|10615.3|10600.3|10615.3|10600.3|10615.3|10600.3|0
1634634420000|2021-10-19 09:07:00|10615.5|10600.5|10615.3|10600.3|10615.5|10600.5|10615.3|10600.3|0
1634634520000|2021-10-19 09:08:40|10614.5|10599.5|10614.5|10599.5|10614.5|10599.5|10614.5|10599.5|0
1634634620000|2021-10-19 09:10:20|10614.6|10599.6|10615|10600|10615|10600|10614.6|10599.6|0
1634634670000|2021-10-19 09:11:10|10615.3|10600.3|10615.3|10600.3|10615.3|10600.3|10615.3|10600.3|0
1634634730000|2021-10-19 09:12:10|10615.6|10600.6|10615.6|10600.6|10615.6|10600.6|10615.6|10600.6|0
1634634760000|2021-10-19 09:12:40|10616.7|10601.7|10616.7|10601.7|10616.7|10601.7|10616.7|10601.7|0
1634634780000|2021-10-19 09:13:00|10617.2|10602.2|10617.2|10602.2|10617.2|10602.2|10617.2|10602.2|1
1634634800000|2021-10-19 09:13:20|10615.8|10600.8|10615.8|10600.8|10615.8|10600.8|10615.8|10600.8|1
1634634810000|2021-10-19 09:13:30|||||||||2
1634634860000|2021-10-19 09:14:20|10616.1|10601.1|10615.8|10600.8|10616.1|10601.1|10615.8|10600.8|1
1634634900000|2021-10-19 09:15:00|10612.6|10597.6|10613.3|10598.3|10613.3|10598.3|10612.6|10597.6|1
1634634920000|2021-10-19 09:15:20|10613.4|10598.4|10613.9|10598.9|10614.3|10599.3|10613.4|10598.4|0
1634634930000|2021-10-19 09:15:30|10614.3|10599.3|10614.3|10599.3|10614.3|10599.3|10614.3|10599.3|0
1634635490000|2021-10-19 09:24:50|10613|10598|10613|10598|10613|10598|10613|10598|0
1634635500000|2021-10-19 09:25:00|10613.3|10598.3|10613.3|10598.3|10613.3|10598.3|10613.3|10598.3|0
1634635530000|2021-10-19 09:25:30|10613|10598|10613|10598|10613|10598|10613|10598|0
1634635540000|2021-10-19 09:25:40|10613.3|10598.3|10613.3|10598.3|10613.3|10598.3|10613.3|10598.3|0
1634635570000|2021-10-19 09:26:10|10612.3|10597.3|10612.3|10597.3|10612.3|10597.3|10612.3|10597.3|0
1634635720000|2021-10-19 09:28:40|10612.6|10597.6|10612.6|10597.6|10612.6|10597.6|10612.6|10597.6|0
1634635840000|2021-10-19 09:30:40|10610|10595|10609.8|10594.8|10610|10595|10609.8|10594.8|1
1634635850000|2021-10-19 09:30:50|10608.1|10593.1|10607|10592|10608.1|10593.1|10606.5|10591.5|2
1634635860000|2021-10-19 09:31:00|10605|10590|10602.3|10587.3|10605|10590|10602.1|10587.1|1
1634635890000|2021-10-19 09:31:30|10602|10587|10602|10587|10602|10587|10602|10587|0
1634635900000|2021-10-19 09:31:40|10601.5|10586.5|10601.5|10586.5|10601.5|10586.5|10601.5|10586.5|0
1634635920000|2021-10-19 09:32:00|10599.4|10584.4|10599.4|10584.4|10599.4|10584.4|10599.4|10584.4|0
1634636040000|2021-10-19 09:34:00|10599.1|10584.1|10594.3|10579.3|10599.1|10584.1|10594.3|10579.3|3
1634636050000|2021-10-19 09:34:10|10591.5|10576.5|10591.5|10576.5|10591.5|10576.5|10591.5|10576.5|1
1634636060000|2021-10-19 09:34:20|10591.1|10576.1|10591|10576|10591.5|10576.5|10591|10576|2
1634636130000|2021-10-19 09:35:30|10591.3|10576.3|10591.3|10576.3|10591.3|10576.3|10591.3|10576.3|1
1634636140000|2021-10-19 09:35:40|10591|10576|10591|10576|10591|10576|10591|10576|0
1634636220000|2021-10-19 09:37:00|10593|10578|10599.9|10574.9|10599.9|10579.8|10593|10574.9|2
1634636230000|2021-10-19 09:37:10|10596.1|10581.1|10600.8|10585.8|10600.8|10585.8|10596.1|10581.1|4
1634636240000|2021-10-19 09:37:20|10601.1|10586.1|10601.2|10586.2|10601.2|10586.2|10601.1|10586.1|1
1634636260000|2021-10-19 09:37:40|10599.9|10584.9|10599.9|10584.9|10599.9|10584.9|10599.9|10584.9|0
1634636270000|2021-10-19 09:37:50|10599.7|10584.7|10599.4|10584.4|10599.7|10584.7|10599.4|10584.4|0
1634636280000|2021-10-19 09:38:00|10599.9|10584.9|10599.9|10584.9|10599.9|10584.9|10599.4|10584.4|1
1634636310000|2021-10-19 09:38:30|10600.5|10585.5|10601.9|10586.9|10601.9|10586.9|10600.5|10585.5|0
1634636340000|2021-10-19 09:39:00|10600.2|10585.2|10599.6|10584.6|10600.2|10585.2|10599.4|10584.4|7
1634636470000|2021-10-19 09:41:10|10592.6|10577.6|10592.1|10577.1|10592.6|10577.6|10592.1|10577.1|10
1634636530000|2021-10-19 09:42:10|10590.6|10575.6|10590.6|10575.6|10590.6|10575.6|10590.6|10575.6|0
1634636570000|2021-10-19 09:42:50|10593.6|10578.6|10593.6|10578.6|10593.6|10578.6|10593.6|10578.6|0
1634636910000|2021-10-19 09:48:30|10595.6|10580.6|10596.1|10581.1|10596.1|10581.1|10595.6|10580.6|0
1634637000000|2021-10-19 09:50:00|||||||||1
1634637430000|2021-10-19 09:57:10|10596.5|10581.5|10597.2|10582.2|10597.2|10582.2|10596.5|10581.5|0
1634637530000|2021-10-19 09:58:50|10600.7|10585.7|10600.7|10585.7|10600.7|10585.7|10600.7|10585.7|2
1634637540000|2021-10-19 09:59:00|10602.5|10587.5|10602.5|10587.5|10602.5|10587.5|10602.5|10587.5|13
1634637550000|2021-10-19 09:59:10|||||||||2
1634637600000|2021-10-19 10:00:00|||||||||3
1634637650000|2021-10-19 10:00:50|||||||||1
1634637820000|2021-10-19 10:03:40|10601.5|10586.5|10601.5|10586.5|10601.5|10586.5|10601.5|10586.5|1
1634637840000|2021-10-19 10:04:00|10600.2|10585.2|10600|10585|10600.2|10585.2|10600|10585|0
1634638020000|2021-10-19 10:07:00|10599.2|10584.2|10599.3|10584.3|10599.3|10584.3|10599.2|10584.2|0
1634638030000|2021-10-19 10:07:10|10599.7|10584.7|10599.7|10584.7|10599.7|10584.7|10599.7|10584.7|0
1634638070000|2021-10-19 10:07:50|10595.8|10580.8|10595.8|10580.8|10595.8|10580.8|10595.8|10580.8|1
1634638080000|2021-10-19 10:08:00|10596|10581|10595|10580|10596|10581|10595|10580|5
1634638090000|2021-10-19 10:08:10|10596.5|10581.5|10596.5|10581.5|10596.5|10581.5|10596.5|10581.5|0
1634638100000|2021-10-19 10:08:20|10595.9|10580.9|10595.5|10580.5|10595.9|10580.9|10595.5|10580.5|0
1634638140000|2021-10-19 10:09:00|||||||||1
1634638150000|2021-10-19 10:09:10|10594.5|10579.5|10594.5|10579.5|10594.5|10579.5|10594.5|10579.5|0
1634638160000|2021-10-19 10:09:20|10595.4|10580.4|10595|10580|10595.4|10580.4|10595|10580|0
1634638200000|2021-10-19 10:10:00|10594.9|10579.9|10593.2|10578.2|10594.9|10579.9|10593.2|10578.2|0
1634638260000|2021-10-19 10:11:00|10591.5|10576.5|10591.5|10576.5|10591.5|10576.5|10591.5|10576.5|8
1634638290000|2021-10-19 10:11:30|10591.4|10576.4|10588.2|10573.2|10591.4|10576.4|10588.2|10573.2|3
1634638420000|2021-10-19 10:13:40|10583.5|10568.5|10578.5|10563.5|10583.5|10568.5|10578.5|10563.5|2
1634638440000|2021-10-19 10:14:00|10578.8|10563.8|10578.8|10563.8|10578.8|10563.8|10578.8|10563.8|0
1634638450000|2021-10-19 10:14:10|10578.5|10563.5|10578.5|10563.5|10578.5|10563.5|10578.5|10563.5|0
1634638470000|2021-10-19 10:14:30|10578.2|10563.2|10578.2|10563.2|10578.2|10563.2|10578.2|10563.2|0
1634638480000|2021-10-19 10:14:40|10568.6|10553.6|10554.2|10539.2|10568.6|10553.6|10554.2|10539.2|7
1634638490000|2021-10-19 10:14:50|10552.5|10537.5|10551.3|10536.3|10552.5|10537.5|10551.3|10536.3|1
1634638540000|2021-10-19 10:15:40|10552.2|10537.2|10552.2|10537.2|10552.2|10537.2|10552.2|10537.2|0
1634638570000|2021-10-19 10:16:10|10553.2|10538.2|10553.8|10538.8|10553.8|10538.8|10553.2|10538.2|2
1634638580000|2021-10-19 10:16:20|10554.8|10539.8|10554.8|10539.8|10554.8|10539.8|10554.8|10539.8|1
1634638590000|2021-10-19 10:16:30|10553.3|10538.3|10551|10536|10555.6|10538.3|10546.6|10518.1|6
1634638600000|2021-10-19 10:16:40|10551.3|10536.3|10551.3|10536.3|10556.6|10536.3|10547.2|10519.1|1
1634638610000|2021-10-19 10:16:50|10556.6|10519.1|10557.6|10520.1|10557.6|10536.3|10547.2|10519.1|3
1634638620000|2021-10-19 10:17:00|10552.4|10537.4|10552.4|10537.4|10552.4|10537.4|10552.4|10537.4|0
1634638650000|2021-10-19 10:17:30|10552|10537|10552|10537|10552|10537|10552|10537|0
1634638660000|2021-10-19 10:17:40|||||||||1
1634638670000|2021-10-19 10:17:50|10550.5|10535.5|10555.8|10518.3|10555.8|10535.5|10550.5|10518.3|2
1634638680000|2021-10-19 10:18:00|10549.1|10524.1|10546.5|10521.5|10549.1|10524.1|10546.5|10521.5|0
1634638690000|2021-10-19 10:18:10|10540|10525|10540|10525|10540|10525|10540|10525|0
1634638720000|2021-10-19 10:18:40|||||||||1
1634638780000|2021-10-19 10:19:40|10540.4|10525.4|10540.5|10525.5|10540.5|10525.5|10540.4|10525.4|0
1634638790000|2021-10-19 10:19:50|||||||||1
1634638830000|2021-10-19 10:20:30|10549.4|10534.4|10555.7|10540.7|10556.4|10541.4|10549.4|10534.4|7
1634638840000|2021-10-19 10:20:40|10556|10541|10556.5|10541.5|10556.5|10541.5|10555|10540|4
1634638900000|2021-10-19 10:21:40|10556.2|10541.2|10556.2|10541.2|10556.2|10541.2|10556.2|10541.2|0
1634638920000|2021-10-19 10:22:00|10555.8|10540.8|10555.8|10540.8|10555.8|10540.8|10555.8|10540.8|0
1634638960000|2021-10-19 10:22:40|10555.5|10540.5|10555.5|10540.5|10555.5|10540.5|10555.5|10540.5|0
1634638990000|2021-10-19 10:23:10|10555.2|10540.2|10555.2|10540.2|10555.2|10540.2|10555.2|10540.2|0
1634639040000|2021-10-19 10:24:00|10559.2|10544.2|10558|10543|10559.2|10544.2|10558|10543|1
1634639050000|2021-10-19 10:24:10|10563.1|10548.1|10565.3|10550.3|10565.7|10550.7|10563.1|10548.1|1
1634639060000|2021-10-19 10:24:20|10566|10551|10566.3|10551.3|10566.3|10551.3|10566|10551|0
1634639080000|2021-10-19 10:24:40|10566|10551|10565.8|10550.8|10566|10551|10565.3|10550.3|0
1634639090000|2021-10-19 10:24:50|10566.2|10551.2|10566.8|10551.8|10566.8|10551.8|10566.2|10551.2|0
1634639110000|2021-10-19 10:25:10|10570.2|10555.2|10569.7|10554.7|10570.2|10555.2|10569.7|10554.7|1
1634639170000|2021-10-19 10:26:10|10570.6|10555.6|10572.3|10557.3|10572.3|10557.3|10570.6|10555.6|1
1634639230000|2021-10-19 10:27:10|10572.7|10557.7|10572.7|10557.7|10572.7|10557.7|10572.7|10557.7|0
1634639300000|2021-10-19 10:28:20|10571.2|10556.2|10571.2|10556.2|10571.2|10556.2|10571.2|10556.2|0
1634639330000|2021-10-19 10:28:50|10570.2|10555.2|10568.9|10553.9|10570.2|10555.2|10568.9|10553.9|0
1634639340000|2021-10-19 10:29:00|10569.9|10554.9|10572.7|10557.7|10572.7|10557.7|10569.9|10554.9|2
1634639350000|2021-10-19 10:29:10|10572.3|10557.3|10572.3|10557.3|10572.3|10557.3|10572.3|10557.3|0
1634639470000|2021-10-19 10:31:10|10572.5|10557.5|10572.8|10557.8|10572.8|10557.8|10572.5|10557.5|0
1634639610000|2021-10-19 10:33:30|10573.2|10558.2|10573.3|10558.3|10573.3|10558.3|10573.2|10558.2|0
1634639620000|2021-10-19 10:33:40|10573.7|10558.7|10573.7|10558.7|10573.7|10558.7|10573.7|10558.7|0
1634639900000|2021-10-19 10:38:20|10574|10559|10573.7|10558.7|10574.7|10559.7|10573.7|10558.7|0
1634639930000|2021-10-19 10:38:50|10573.3|10558.3|10573.3|10558.3|10573.3|10558.3|10573.3|10558.3|0
1634639940000|2021-10-19 10:39:00|10573.8|10558.8|10578.8|10563.8|10578.8|10563.8|10573.8|10558.8|2
1634639950000|2021-10-19 10:39:10|10578.5|10563.5|10577.8|10562.8|10578.5|10563.5|10577.8|10562.8|0
1634640460000|2021-10-19 10:47:40|10579.1|10564.1|10581.8|10566.8|10581.8|10566.8|10579.1|10564.1|0
1634640490000|2021-10-19 10:48:10|10578.1|10563.1|10576.7|10561.7|10578.1|10563.1|10576.7|10561.7|3
1634640500000|2021-10-19 10:48:20|10579.4|10564.4|10580.2|10565.2|10580.2|10565.2|10579.4|10564.4|2
1634640510000|2021-10-19 10:48:30|10579.8|10564.8|10579.8|10564.8|10579.8|10564.8|10579.8|10564.8|0
1634640540000|2021-10-19 10:49:00|10580.3|10565.3|10580.3|10565.3|10580.3|10565.3|10580.3|10565.3|2
1634640580000|2021-10-19 10:49:40|10580.8|10565.8|10580.8|10565.8|10580.8|10565.8|10580.8|10565.8|2
1634640600000|2021-10-19 10:50:00|10582.2|10567.2|10582.2|10567.2|10582.2|10567.2|10582.2|10567.2|0
1634640620000|2021-10-19 10:50:20|10584.3|10569.3|10584.7|10569.7|10584.7|10569.7|10584.3|10569.3|0
1634640630000|2021-10-19 10:50:30|10585.3|10570.3|10585.3|10570.3|10585.3|10570.3|10585.3|10570.3|0
1634640640000|2021-10-19 10:50:40|10584.8|10569.8|10584.8|10569.8|10584.8|10569.8|10584.8|10569.8|1
1634640730000|2021-10-19 10:52:10|10584.2|10569.2|10584.2|10569.2|10584.2|10569.2|10584.2|10569.2|1
1634640810000|2021-10-19 10:53:30|10583.8|10568.8|10583.8|10568.8|10583.8|10568.8|10583.8|10568.8|0
1634640840000|2021-10-19 10:54:00|10584.2|10569.2|10587.8|10572.8|10587.8|10572.8|10584.2|10569.2|6
1634640850000|2021-10-19 10:54:10|10587.5|10572.5|10587.5|10572.5|10587.5|10572.5|10587.5|10572.5|0
1634640870000|2021-10-19 10:54:30|10588|10573|10589.7|10574.7|10589.8|10574.8|10588|10573|0
1634640880000|2021-10-19 10:54:40|10589|10574|10589|10574|10589|10574|10589|10574|0
1634640890000|2021-10-19 10:54:50|10589.8|10574.8|10589.8|10574.8|10589.8|10574.8|10589.8|10574.8|0
1634640900000|2021-10-19 10:55:00|||||||||1
1634641010000|2021-10-19 10:56:50|10587.5|10572.5|10587.5|10572.5|10587.5|10572.5|10587.5|10572.5|1
1634641040000|2021-10-19 10:57:20|10586.7|10571.7|10585.7|10570.7|10586.7|10571.7|10585.7|10570.7|0
1634641060000|2021-10-19 10:57:40|10585.6|10570.6|10585.6|10570.6|10585.6|10570.6|10585.6|10570.6|0
1634641140000|2021-10-19 10:59:00|10586|10571|10588.1|10573.1|10588.1|10573.1|10586|10571|2
1634641200000|2021-10-19 11:00:00|10588.5|10573.5|10588.5|10573.5|10588.5|10573.5|10588.5|10573.5|1
1634641520000|2021-10-19 11:05:20|10591|10576|10591.5|10576.5|10591.5|10576.5|10591|10576|0
1634641560000|2021-10-19 11:06:00|10591.1|10576.1|10591.1|10576.1|10591.1|10576.1|10591.1|10576.1|0
1634641660000|2021-10-19 11:07:40|10588.3|10573.3|10588.3|10573.3|10588.3|10573.3|10588.3|10573.3|1
1634641720000|2021-10-19 11:08:40|10586.8|10571.8|10580.3|10565.3|10586.8|10571.8|10580.3|10565.3|1
1634641730000|2021-10-19 11:08:50|10579.3|10564.3|10577.3|10562.3|10579.3|10564.3|10577.3|10562.3|0
1634641740000|2021-10-19 11:09:00|10577.6|10562.6|10582.3|10567.3|10582.3|10567.3|10577.6|10562.6|6
1634641770000|2021-10-19 11:09:30|10582.6|10567.6|10581.6|10566.6|10582.6|10567.6|10581.6|10566.6|1
1634641780000|2021-10-19 11:09:40|10581.3|10566.3|10581.3|10566.3|10581.3|10566.3|10581.3|10566.3|0
1634641800000|2021-10-19 11:10:00|10582.3|10567.3|10581.8|10566.8|10582.3|10567.3|10581.8|10566.8|0
1634641820000|2021-10-19 11:10:20|10581.6|10566.6|10581.6|10566.6|10581.6|10566.6|10581.6|10566.6|1
1634641900000|2021-10-19 11:11:40|10580.7|10565.7|10577.9|10562.9|10580.7|10565.7|10577.9|10562.9|1
1634641960000|2021-10-19 11:12:40|10578.6|10563.6|10578.6|10563.6|10578.6|10563.6|10578.6|10563.6|0
1634641980000|2021-10-19 11:13:00|10581.3|10566.3|10581.3|10566.3|10581.3|10566.3|10581.3|10566.3|0
1634642040000|2021-10-19 11:14:00|10582.7|10567.7|10587.3|10572.3|10587.3|10572.3|10582.7|10567.7|5
1634642050000|2021-10-19 11:14:10|10588|10573|10588|10573|10588|10573|10588|10573|0
1634642130000|2021-10-19 11:15:30|10587.6|10572.6|10587.6|10572.6|10587.6|10572.6|10587.6|10572.6|0
1634642160000|2021-10-19 11:16:00|10588|10573|10588|10573|10588|10573|10588|10573|0
1634642190000|2021-10-19 11:16:30|10589.1|10574.1|10591.5|10576.5|10591.5|10576.5|10589.1|10574.1|0
1634642220000|2021-10-19 11:17:00|10591.4|10576.4|10591.4|10576.4|10591.4|10576.4|10591.4|10576.4|0
1634642270000|2021-10-19 11:17:50|10591.9|10576.9|10591.9|10576.9|10591.9|10576.9|10591.9|10576.9|1
1634642280000|2021-10-19 11:18:00|10591.8|10576.8|10591.8|10576.8|10591.8|10576.8|10591.8|10576.8|0
1634642340000|2021-10-19 11:19:00|10592.4|10577.4|10592.9|10577.9|10592.9|10577.9|10591.9|10576.9|5
1634642580000|2021-10-19 11:23:00|10593.9|10578.9|10593.2|10578.2|10593.9|10578.9|10592.9|10577.9|5
1634642590000|2021-10-19 11:23:10|10593.9|10578.9|10593.9|10578.9|10593.9|10578.9|10593.9|10578.9|0
1634642610000|2021-10-19 11:23:30|10594.4|10579.4|10594.4|10579.4|10594.4|10579.4|10594.4|10579.4|0
1634642620000|2021-10-19 11:23:40|10592.4|10577.4|10592.4|10577.4|10592.4|10577.4|10592.4|10577.4|3
1634642640000|2021-10-19 11:24:00|10592.8|10577.8|10594.4|10579.4|10594.4|10579.4|10592.8|10577.8|5
1634642680000|2021-10-19 11:24:40|10593.4|10578.4|10590.8|10575.8|10593.4|10578.4|10590.8|10575.8|2
1634642700000|2021-10-19 11:25:00|10590.4|10575.4|10590.4|10575.4|10590.4|10575.4|10590.4|10575.4|0
1634642940000|2021-10-19 11:29:00|10590.6|10575.6|10591.4|10576.4|10591.4|10576.4|10590.6|10575.6|4
1634643050000|2021-10-19 11:30:50|||||||||4
1634643100000|2021-10-19 11:31:40|10588.8|10573.8|10588.8|10573.8|10588.8|10573.8|10588.8|10573.8|2
1634643110000|2021-10-19 11:31:50|10589.4|10574.4|10590.8|10575.8|10590.8|10575.8|10589.4|10574.4|0
1634643130000|2021-10-19 11:32:10|10590.4|10575.4|10590.4|10575.4|10590.4|10575.4|10590.4|10575.4|0
1634643160000|2021-10-19 11:32:40|10590.8|10575.8|10590.8|10575.8|10590.8|10575.8|10590.8|10575.8|0
1634643240000|2021-10-19 11:34:00|10590.9|10575.9|10594.3|10579.3|10594.3|10579.3|10590.9|10575.9|5
1634643340000|2021-10-19 11:35:40|10594.2|10579.2|10594.2|10579.2|10594.2|10579.2|10594.2|10579.2|0
1634643350000|2021-10-19 11:35:50|||||||||2
1634643400000|2021-10-19 11:36:40|10591.9|10576.9|10591.9|10576.9|10591.9|10576.9|10591.9|10576.9|2
1634643420000|2021-10-19 11:37:00|10591.6|10576.6|10587.7|10572.7|10591.6|10576.6|10587.7|10572.7|3
1634643460000|2021-10-19 11:37:40|||||||||1
1634643480000|2021-10-19 11:38:00|10587.6|10572.6|10586.6|10571.6|10587.6|10572.6|10586.6|10571.6|0
1634643540000|2021-10-19 11:39:00|10587.1|10572.1|10589.4|10574.4|10589.4|10574.4|10587.1|10572.1|3
1634643590000|2021-10-19 11:39:50|10589.7|10574.7|10591.1|10576.1|10591.1|10576.1|10589.7|10574.7|0
1634643640000|2021-10-19 11:40:40|10590.7|10575.7|10590.7|10575.7|10590.7|10575.7|10590.7|10575.7|1
1634643840000|2021-10-19 11:44:00|||||||||5
1634643860000|2021-10-19 11:44:20|10596.2|10581.2|10596.2|10581.2|10596.2|10581.2|10596.2|10581.2|6
1634643870000|2021-10-19 11:44:30|10595.1|10580.1|10593.7|10578.7|10595.1|10580.1|10593.7|10578.7|1
1634643890000|2021-10-19 11:44:50|10593.6|10578.6|10593.6|10578.6|10593.6|10578.6|10593.6|10578.6|1
1634644010000|2021-10-19 11:46:50|10592.6|10577.6|10592.6|10577.6|10592.6|10577.6|10592.6|10577.6|2
1634644020000|2021-10-19 11:47:00|10590.6|10575.6|10590.6|10575.6|10590.6|10575.6|10590.6|10575.6|0
1634644050000|2021-10-19 11:47:30|10590.2|10575.2|10590.2|10575.2|10590.2|10575.2|10590.2|10575.2|0
1634644060000|2021-10-19 11:47:40|10590.6|10575.6|10590.6|10575.6|10590.6|10575.6|10590.6|10575.6|0
1634644110000|2021-10-19 11:48:30|10590.4|10575.4|10590.4|10575.4|10590.4|10575.4|10590.4|10575.4|0
1634644140000|2021-10-19 11:49:00|10590.9|10575.9|10594.4|10579.4|10594.4|10579.4|10590.9|10575.9|5
1634644170000|2021-10-19 11:49:30|10593.8|10578.8|10593.8|10578.8|10593.8|10578.8|10593.8|10578.8|1
1634644180000|2021-10-19 11:49:40|10592.4|10577.4|10592.4|10577.4|10592.4|10577.4|10592.4|10577.4|0
1634644210000|2021-10-19 11:50:10|10589|10574|10586.1|10571.1|10589|10574|10586.1|10571.1|2
1634644220000|2021-10-19 11:50:20|10585.7|10570.7|10585.6|10570.6|10585.7|10570.7|10585.6|10570.6|1
1634644250000|2021-10-19 11:50:50|10577.7|10562.7|10574.4|10559.4|10577.7|10562.7|10574.4|10559.4|7
1634644260000|2021-10-19 11:51:00|10574.2|10559.2|10574.2|10559.2|10574.2|10559.2|10574.2|10559.2|1
1634644280000|2021-10-19 11:51:20|||||||||2
1634644330000|2021-10-19 11:52:10|10571.5|10556.5|10568.9|10553.9|10571.5|10556.5|10568.9|10553.9|4
1634644340000|2021-10-19 11:52:20|10569.4|10554.4|10569.4|10554.4|10569.4|10554.4|10569.4|10554.4|0
1634644360000|2021-10-19 11:52:40|10572.1|10557.1|10563.6|10548.6|10572.1|10557.1|10563.6|10548.6|13
1634644370000|2021-10-19 11:52:50|10559.1|10544.1|10554.6|10539.6|10559.1|10544.1|10554.6|10539.6|17
1634644380000|2021-10-19 11:53:00|10549.1|10534.1|10549.1|10534.1|10549.1|10534.1|10549.1|10534.1|2
1634644390000|2021-10-19 11:53:10|||||||||2
1634644410000|2021-10-19 11:53:30|||||||||1
1634644440000|2021-10-19 11:54:00|10552.1|10537.1|10552.6|10537.6|10552.6|10537.6|10552.1|10537.1|5
1634644500000|2021-10-19 11:55:00|10553.6|10538.6|10554.4|10539.4|10554.4|10539.4|10553.6|10538.6|1
1634644510000|2021-10-19 11:55:10|10556.1|10541.1|10556.1|10541.1|10556.1|10541.1|10556.1|10541.1|0
1634644610000|2021-10-19 11:56:50|10556.6|10541.6|10556.6|10541.6|10556.6|10541.6|10556.6|10541.6|1
1634644620000|2021-10-19 11:57:00|10555.6|10540.6|10555.6|10540.6|10555.6|10540.6|10555.6|10540.6|0
1634644700000|2021-10-19 11:58:20|10555.2|10540.2|10555.1|10540.1|10555.2|10540.2|10555.1|10540.1|1
1634644710000|2021-10-19 11:58:30|10553.7|10538.7|10553.5|10538.5|10553.7|10538.7|10553.5|10538.5|1
1634644720000|2021-10-19 11:58:40|10554.6|10539.6|10554.6|10539.6|10554.6|10539.6|10554.6|10539.6|0
1634644740000|2021-10-19 11:59:00|10556.3|10541.3|10562.1|10547.1|10562.1|10547.1|10556.3|10541.3|6
1634644760000|2021-10-19 11:59:20|10562.8|10547.8|10563.1|10548.1|10563.1|10548.1|10562.8|10547.8|3
1634644780000|2021-10-19 11:59:40|10562.6|10547.6|10563.1|10548.1|10563.1|10548.1|10562.6|10547.6|1
1634644790000|2021-10-19 11:59:50|10561.1|10546.1|10561.1|10546.1|10561.1|10546.1|10561.1|10546.1|1
1634644800000|2021-10-19 12:00:00|10554.1|10539.1|10551.1|10536.1|10554.1|10539.1|10551.1|10536.1|3
1634644810000|2021-10-19 12:00:10|10551.5|10536.5|10551.6|10536.6|10552.6|10537.6|10551.1|10536.1|1
1634644820000|2021-10-19 12:00:20|10548.1|10533.1|10548.6|10533.6|10549.6|10534.6|10548.1|10533.1|2
1634644830000|2021-10-19 12:00:30|10549.5|10534.5|10550.9|10535.9|10551.6|10536.6|10549.1|10534.1|1
1634644840000|2021-10-19 12:00:40|10549.6|10534.6|10549.6|10534.6|10549.6|10534.6|10549.6|10534.6|0
1634644880000|2021-10-19 12:01:20|||||||||6
1634644890000|2021-10-19 12:01:30|10548.2|10533.2|10548.2|10533.2|10548.2|10533.2|10548.2|10533.2|2
1634644910000|2021-10-19 12:01:50|10544.6|10529.6|10544.6|10529.6|10544.6|10529.6|10544.6|10529.6|1
1634644930000|2021-10-19 12:02:10|10545.1|10530.1|10545.1|10530.1|10545.1|10530.1|10545.1|10530.1|2
1634644940000|2021-10-19 12:02:20|10543.6|10528.6|10541.6|10526.6|10543.6|10528.6|10541.6|10526.6|5
1634644950000|2021-10-19 12:02:30|10542.1|10527.1|10539.1|10524.1|10542.1|10527.1|10539.1|10524.1|14
1634644970000|2021-10-19 12:02:50|10546.9|10531.9|10546.9|10531.9|10546.9|10531.9|10546.9|10531.9|9
1634644980000|2021-10-19 12:03:00|10547.2|10532.2|10547.6|10532.6|10547.6|10532.6|10547.2|10532.2|0
1634644990000|2021-10-19 12:03:10|10548.2|10533.2|10547.2|10532.2|10548.2|10533.2|10547.2|10532.2|0
1634645010000|2021-10-19 12:03:30|10545.7|10530.7|10545.7|10530.7|10545.7|10530.7|10545.7|10530.7|1
1634645020000|2021-10-19 12:03:40|10545.9|10530.9|10545.9|10530.9|10545.9|10530.9|10545.9|10530.9|0
1634645030000|2021-10-19 12:03:50|10544.6|10529.6|10544.4|10529.4|10544.6|10529.6|10544.4|10529.4|1
1634645040000|2021-10-19 12:04:00|10544.1|10529.1|10544.1|10529.1|10544.1|10529.1|10544.1|10529.1|0
1634645050000|2021-10-19 12:04:10|10544.6|10529.6|10544.6|10529.6|10544.6|10529.6|10544.6|10529.6|0
1634645080000|2021-10-19 12:04:40|10545.2|10530.2|10545.2|10530.2|10545.2|10530.2|10545.2|10530.2|0
1634645090000|2021-10-19 12:04:50|10545.6|10530.6|10545.6|10530.6|10545.6|10530.6|10545.6|10530.6|1
1634645100000|2021-10-19 12:05:00|10545.2|10530.2|10544.2|10529.2|10545.2|10530.2|10544.2|10529.2|12
1634645110000|2021-10-19 12:05:10|10546.2|10531.2|10548.6|10533.6|10548.6|10533.6|10546.2|10531.2|2
1634645140000|2021-10-19 12:05:40|10548.4|10533.4|10551.7|10536.7|10552.7|10537.7|10543.9|10528.9|12
1634645150000|2021-10-19 12:05:50|10551.1|10536.1|10548.1|10533.1|10551.1|10536.1|10548.1|10533.1|6
1634645160000|2021-10-19 12:06:00|10547.3|10532.3|10545.6|10530.6|10547.3|10532.3|10545.6|10530.6|0
1634645190000|2021-10-19 12:06:30|10545.4|10530.4|10546.1|10531.1|10546.1|10531.1|10545.1|10530.1|6
1634645210000|2021-10-19 12:06:50|||||||||1
1634645220000|2021-10-19 12:07:00|10545.1|10530.1|10545.1|10530.1|10545.1|10530.1|10545.1|10530.1|1
1634645230000|2021-10-19 12:07:10|10545.7|10530.7|10551.1|10536.1|10551.1|10536.1|10545.7|10530.7|10
1634645240000|2021-10-19 12:07:20|10550.9|10535.9|10550.6|10535.6|10550.9|10535.9|10550.6|10535.6|0
1634645260000|2021-10-19 12:07:40|10550.1|10535.1|10551.9|10536.9|10551.9|10536.9|10550.1|10535.1|0
1634645270000|2021-10-19 12:07:50|10551.6|10536.6|10550.6|10535.6|10551.6|10536.6|10550.6|10535.6|1
1634645290000|2021-10-19 12:08:10|10551.1|10536.1|10550.1|10535.1|10551.1|10536.1|10550.1|10535.1|0
1634645300000|2021-10-19 12:08:20|10552.1|10537.1|10551.6|10536.6|10553.1|10538.1|10551.6|10536.6|2
1634645310000|2021-10-19 12:08:30|10551.7|10536.7|10551.7|10536.7|10551.7|10536.7|10551.7|10536.7|0
1634645320000|2021-10-19 12:08:40|10552.1|10537.1|10552.1|10537.1|10552.1|10537.1|10552.1|10537.1|0
1634645330000|2021-10-19 12:08:50|10551.6|10536.6|10551.6|10536.6|10551.6|10536.6|10551.6|10536.6|1
1634645340000|2021-10-19 12:09:00|10552.6|10537.6|10558.1|10543.1|10559.1|10544.1|10552.6|10537.6|11
1634645350000|2021-10-19 12:09:10|10556.6|10541.6|10557.1|10542.1|10557.1|10542.1|10556.6|10541.6|2
1634645360000|2021-10-19 12:09:20|10558.6|10543.6|10558.6|10543.6|10558.6|10543.6|10558.6|10543.6|0
1634645370000|2021-10-19 12:09:30|10552.4|10537.4|10552.4|10537.4|10552.4|10537.4|10552.4|10537.4|1
1634645380000|2021-10-19 12:09:40|10551.9|10536.9|10545.1|10530.1|10551.9|10536.9|10545.1|10530.1|2
1634645390000|2021-10-19 12:09:50|10544.4|10529.4|10545.1|10530.1|10545.2|10530.2|10542.4|10527.4|7
1634645400000|2021-10-19 12:10:00|10544.4|10529.4|10544.4|10529.4|10544.4|10529.4|10544.4|10529.4|1
1634645410000|2021-10-19 12:10:10|10545.1|10530.1|10544.4|10529.4|10545.1|10530.1|10544.4|10529.4|1
1634645420000|2021-10-19 12:10:20|10544.2|10529.2|10544.2|10529.2|10544.2|10529.2|10544.2|10529.2|3
1634645430000|2021-10-19 12:10:30|10543.9|10528.9|10543.9|10528.9|10543.9|10528.9|10543.9|10528.9|1
1634645440000|2021-10-19 12:10:40|10539.4|10524.4|10539.4|10524.4|10539.4|10524.4|10539.4|10524.4|3
1634645450000|2021-10-19 12:10:50|10536.1|10521.1|10535.8|10520.8|10536.1|10521.1|10535.8|10520.8|32
1634645460000|2021-10-19 12:11:00|10535.6|10520.6|10535.2|10520.2|10535.6|10520.6|10535|10520|16
1634645470000|2021-10-19 12:11:10|10535|10520|10534.7|10519.7|10535.2|10520.2|10534.7|10519.7|11
1634645480000|2021-10-19 12:11:20|10538.1|10523.1|10536.8|10521.8|10538.1|10523.1|10536.8|10521.8|10
1634645490000|2021-10-19 12:11:30|10536.5|10521.5|10536.5|10521.5|10536.5|10521.5|10536.5|10521.5|0
1634645500000|2021-10-19 12:11:40|10536.4|10521.4|10536.4|10521.4|10536.4|10521.4|10536.4|10521.4|0
1634645520000|2021-10-19 12:12:00|10535.5|10520.5|10537.9|10522.9|10537.9|10522.9|10535.3|10520.3|6
1634645530000|2021-10-19 12:12:10|10536.9|10521.9|10536.6|10521.6|10536.9|10521.9|10536.6|10521.6|0
1634645540000|2021-10-19 12:12:20|10536.5|10521.5|10536.5|10521.5|10536.8|10521.8|10536.5|10521.5|4
1634645580000|2021-10-19 12:13:00|10536.8|10521.8|10536.8|10521.8|10536.8|10521.8|10536.8|10521.8|0
1634645590000|2021-10-19 12:13:10|10536.1|10521.1|10534.8|10519.8|10536.1|10521.1|10534.8|10519.8|1
1634645600000|2021-10-19 12:13:20|10534.5|10519.5|10534.9|10519.9|10535|10520|10534.5|10519.5|85
1634645610000|2021-10-19 12:13:30|10535|10520|10535|10520|10535|10520|10535|10520|0
1634645620000|2021-10-19 12:13:40|10535.4|10520.4|10531|10516|10535.4|10520.4|10530.9|10515.9|33
1634645630000|2021-10-19 12:13:50|10531.2|10516.2|10532.8|10517.8|10535.3|10520.3|10531.2|10516.2|7
1634645640000|2021-10-19 12:14:00|10533.5|10518.5|10534|10519|10534.2|10519.2|10533.5|10518.5|5
1634645650000|2021-10-19 12:14:10|||||||||1
1634645660000|2021-10-19 12:14:20|10533.8|10518.8|10533.8|10518.8|10533.8|10518.8|10533.8|10518.8|2
1634645690000|2021-10-19 12:14:50|10533.5|10518.5|10531.9|10516.9|10533.5|10518.5|10531.9|10516.9|2
1634645700000|2021-10-19 12:15:00|10531.2|10516.2|10531.5|10516.5|10532|10517|10531.2|10516.2|8
1634645710000|2021-10-19 12:15:10|||||||||1
1634645720000|2021-10-19 12:15:20|10532.5|10517.5|10532.5|10517.5|10533.3|10518.3|10532.5|10517.5|1
1634645750000|2021-10-19 12:15:50|10532.4|10517.4|10532.4|10517.4|10532.4|10517.4|10532.4|10517.4|0
1634645760000|2021-10-19 12:16:00|10532.9|10517.9|10532.7|10517.7|10532.9|10517.9|10532.7|10517.7|0
1634645770000|2021-10-19 12:16:10|10532.4|10517.4|10532.4|10517.4|10532.4|10517.4|10532.4|10517.4|0
1634645790000|2021-10-19 12:16:30|10533.7|10518.7|10534.4|10519.4|10534.4|10519.4|10533.7|10518.7|14
1634645800000|2021-10-19 12:16:40|10534.5|10519.5|10535.4|10520.4|10535.4|10520.4|10534.5|10519.5|0
1634645810000|2021-10-19 12:16:50|10533.9|10518.9|10533.9|10518.9|10533.9|10518.9|10533.9|10518.9|1
1634645820000|2021-10-19 12:17:00|10533.5|10518.5|10528.1|10513.1|10533.5|10518.5|10527.1|10512.1|45
1634645830000|2021-10-19 12:17:10|10527.6|10512.6|10525.4|10510.4|10527.7|10512.7|10525.4|10510.4|2
1634645840000|2021-10-19 12:17:20|10524.9|10509.9|10524.9|10509.9|10524.9|10509.9|10524.9|10509.9|1
1634645850000|2021-10-19 12:17:30|10525.4|10510.4|10525.4|10510.4|10525.4|10510.4|10525.4|10510.4|0
1634645860000|2021-10-19 12:17:40|10523.9|10508.9|10524.4|10509.4|10524.4|10509.4|10523.9|10508.9|2
1634645870000|2021-10-19 12:17:50|10521.9|10506.9|10514.9|10499.9|10521.9|10506.9|10514.9|10499.9|24
1634645880000|2021-10-19 12:18:00|10515|10500|10517|10502|10517|10502|10515|10500|8
1634645890000|2021-10-19 12:18:10|10517.4|10502.4|10517.4|10502.4|10517.4|10502.4|10517.4|10502.4|0
1634645900000|2021-10-19 12:18:20|10516.9|10501.9|10516|10501|10516.9|10501.9|10516|10501|2
1634645910000|2021-10-19 12:18:30|10515.7|10500.7|10515.7|10500.7|10515.7|10500.7|10515.7|10500.7|7
1634645920000|2021-10-19 12:18:40|||||||||2
1634645930000|2021-10-19 12:18:50|10519.5|10504.5|10520.5|10505.5|10520.5|10505.5|10519.5|10504.5|3
1634645940000|2021-10-19 12:19:00|10522.5|10507.5|10531.9|10516.9|10531.9|10516.9|10522.5|10507.5|7
1634645950000|2021-10-19 12:19:10|10532.2|10517.2|10532.2|10517.2|10532.2|10517.2|10532.2|10517.2|0
1634645960000|2021-10-19 12:19:20|10529.7|10514.7|10532.8|10517.8|10532.8|10517.8|10528.4|10513.4|31
1634645970000|2021-10-19 12:19:30|10534.1|10519.1|10533.6|10518.6|10534.1|10519.1|10533.6|10518.6|0
1634645980000|2021-10-19 12:19:40|10533.9|10518.9|10534.3|10519.3|10534.3|10519.3|10533.9|10518.9|0
1634645990000|2021-10-19 12:19:50|10534|10519|10533.5|10518.5|10534.5|10519.5|10533.5|10518.5|2
1634646000000|2021-10-19 12:20:00|10532.8|10517.8|10531.5|10516.5|10532.8|10517.8|10531.5|10516.5|0
1634646030000|2021-10-19 12:20:30|10532.3|10517.3|10531.8|10516.8|10532.3|10517.3|10531.8|10516.8|9
1634646040000|2021-10-19 12:20:40|10532.5|10517.5|10535.7|10520.7|10535.9|10520.9|10532.5|10517.5|6
1634646050000|2021-10-19 12:20:50|10534.5|10519.5|10534.5|10519.5|10534.5|10519.5|10534.5|10519.5|17
1634646060000|2021-10-19 12:21:00|10534.3|10519.3|10534|10519|10534.3|10519.3|10534|10519|0
1634646070000|2021-10-19 12:21:10|10534.3|10519.3|10543.4|10528.4|10543.6|10528.6|10534.3|10519.3|10
1634646080000|2021-10-19 12:21:20|10543.1|10528.1|10540.9|10525.9|10543.1|10528.1|10540.9|10525.9|1
1634646100000|2021-10-19 12:21:40|10540.6|10525.6|10541.2|10526.2|10541.2|10526.2|10540.2|10525.2|1
1634646110000|2021-10-19 12:21:50|10544|10529|10544|10529|10544.7|10529.7|10544|10529|12
1634646120000|2021-10-19 12:22:00|10543.7|10528.7|10540.7|10525.7|10543.7|10528.7|10540.5|10525.5|3
1634646130000|2021-10-19 12:22:10|10540.4|10525.4|10538.4|10523.4|10540.4|10525.4|10538.4|10523.4|0
1634646140000|2021-10-19 12:22:20|10539.1|10524.1|10535.1|10520.1|10539.1|10524.1|10535.1|10520.1|0
1634646150000|2021-10-19 12:22:30|10534.8|10519.8|10534.8|10519.8|10534.8|10519.8|10534.8|10519.8|0
1634646230000|2021-10-19 12:23:50|10532.4|10517.4|10532.4|10517.4|10532.4|10517.4|10532.4|10517.4|1
1634646270000|2021-10-19 12:24:30|10535.9|10520.9|10535.9|10520.9|10535.9|10520.9|10535.9|10520.9|15
1634646280000|2021-10-19 12:24:40|10535.1|10520.1|10534.9|10519.9|10535.4|10520.4|10534.9|10519.9|2
1634646290000|2021-10-19 12:24:50|||||||||1
1634646300000|2021-10-19 12:25:00|10536.5|10521.5|10541.3|10526.3|10541.3|10526.3|10536.5|10521.5|2
1634646310000|2021-10-19 12:25:10|10541.4|10526.4|10545.9|10530.9|10546.1|10531.1|10541.4|10526.4|1
1634646330000|2021-10-19 12:25:30|10548|10533|10548.4|10533.4|10548.5|10533.5|10548|10533|18
1634646340000|2021-10-19 12:25:40|10548|10533|10548|10533|10548|10533|10548|10533|3
1634646350000|2021-10-19 12:25:50|||||||||2
1634646360000|2021-10-19 12:26:00|10545.2|10530.2|10543|10528|10545.2|10530.2|10543|10528|10
1634646370000|2021-10-19 12:26:10|10543.2|10528.2|10543.2|10528.2|10543.2|10528.2|10543.2|10528.2|0
1634646410000|2021-10-19 12:26:50|10542.4|10527.4|10541|10526|10542.4|10527.4|10541|10526|1
1634646420000|2021-10-19 12:27:00|10538.7|10523.7|10537.7|10522.7|10538.7|10523.7|10537.7|10522.7|1
1634646430000|2021-10-19 12:27:10|10537|10522|10537|10522|10537|10522|10537|10522|0
1634646460000|2021-10-19 12:27:40|10537.4|10522.4|10542.9|10527.9|10542.9|10527.9|10537.4|10522.4|1
1634646470000|2021-10-19 12:27:50|||||||||1
1634646490000|2021-10-19 12:28:10|10546.9|10531.9|10546.9|10531.9|10546.9|10531.9|10546.9|10531.9|4
1634646500000|2021-10-19 12:28:20|10544.8|10529.8|10543.5|10528.5|10544.8|10529.8|10543.5|10528.5|5
1634646520000|2021-10-19 12:28:40|10544|10529|10538.9|10523.9|10544|10529|10538.9|10523.9|10
1634646530000|2021-10-19 12:28:50|10539.2|10524.2|10539|10524|10539.2|10524.2|10539|10524|1
1634646540000|2021-10-19 12:29:00|10540.1|10525.1|10541.7|10526.7|10541.7|10526.7|10540.1|10525.1|5
1634646550000|2021-10-19 12:29:10|10541.2|10526.2|10541.2|10526.2|10541.2|10526.2|10541.2|10526.2|1
1634646600000|2021-10-19 12:30:00|10541.5|10526.5|10544.2|10529.2|10544.4|10529.4|10541.5|10526.5|7
1634646610000|2021-10-19 12:30:10|10544.7|10529.7|10545|10530|10545|10530|10544.7|10529.7|7
1634646620000|2021-10-19 12:30:20|10544.7|10529.7|10549.5|10534.5|10549.8|10534.8|10544.7|10529.7|14
1634646630000|2021-10-19 12:30:30|10549.3|10534.3|10549.5|10534.5|10549.5|10534.5|10549.3|10534.3|2
1634646640000|2021-10-19 12:30:40|10550.2|10535.2|10550.2|10535.2|10550.2|10535.2|10550.2|10535.2|0
1634646650000|2021-10-19 12:30:50|10549|10534|10549.2|10534.2|10549.5|10534.5|10545.4|10530.4|9
1634646660000|2021-10-19 12:31:00|10548.5|10533.5|10548.5|10533.5|10548.5|10533.5|10548.5|10533.5|0
1634646670000|2021-10-19 12:31:10|10548|10533|10548|10533|10548|10533|10548|10533|0
1634646680000|2021-10-19 12:31:20|10547.7|10532.7|10547.7|10532.7|10547.7|10532.7|10547.7|10532.7|1
1634646700000|2021-10-19 12:31:40|10547.4|10532.4|10546|10531|10547.4|10532.4|10546|10531|0
1634646730000|2021-10-19 12:32:10|10545.6|10530.6|10545.6|10530.6|10545.6|10530.6|10545.6|10530.6|1
1634646740000|2021-10-19 12:32:20|10541.4|10526.4|10538.2|10523.2|10541.4|10526.4|10538.2|10523.2|0
1634646750000|2021-10-19 12:32:30|10537.5|10522.5|10537.5|10522.5|10537.5|10522.5|10537.5|10522.5|3
1634646760000|2021-10-19 12:32:40|10536.5|10521.5|10536.5|10521.5|10536.5|10521.5|10536.5|10521.5|1
1634646770000|2021-10-19 12:32:50|10535.5|10520.5|10535.5|10520.5|10535.5|10520.5|10535.5|10520.5|1
1634646820000|2021-10-19 12:33:40|10535.2|10520.2|10532.4|10517.4|10535.2|10520.2|10532.4|10517.4|2
1634646830000|2021-10-19 12:33:50|10531|10516|10528.9|10513.9|10531|10516|10528.4|10513.4|1
1634646840000|2021-10-19 12:34:00|10529.9|10514.9|10527.5|10512.5|10529.9|10514.9|10527.5|10512.5|1
1634646850000|2021-10-19 12:34:10|10527.9|10512.9|10528.2|10513.2|10528.2|10513.2|10527.9|10512.9|2
1634646890000|2021-10-19 12:34:50|10527.9|10512.9|10526.2|10511.2|10527.9|10512.9|10526.2|10511.2|2
1634646900000|2021-10-19 12:35:00|10525.9|10510.9|10526.7|10511.7|10526.7|10511.7|10525.9|10510.9|0
1634646910000|2021-10-19 12:35:10|10526.4|10511.4|10527.9|10512.9|10527.9|10512.9|10526.4|10511.4|1
1634646930000|2021-10-19 12:35:30|10528.5|10513.5|10526.5|10511.5|10528.5|10513.5|10526.5|10511.5|0
1634646940000|2021-10-19 12:35:40|10525.9|10510.9|10525.5|10510.5|10525.9|10510.9|10525.5|10510.5|1
1634646950000|2021-10-19 12:35:50|10525|10510|10525|10510|10525|10510|10525|10510|1
1634646970000|2021-10-19 12:36:10|10525.5|10510.5|10525|10510|10525.5|10510.5|10525|10510|0
1634646990000|2021-10-19 12:36:30|||||||||1
1634647010000|2021-10-19 12:36:50|10524.5|10509.5|10524.5|10509.5|10524.5|10509.5|10524.5|10509.5|2
1634647020000|2021-10-19 12:37:00|10525|10510|10525|10510|10525|10510|10525|10510|0
1634647030000|2021-10-19 12:37:10|10525.4|10510.4|10525.4|10510.4|10525.4|10510.4|10525.4|10510.4|0
1634647060000|2021-10-19 12:37:40|10525.5|10510.5|10529.2|10514.2|10529.2|10514.2|10525.5|10510.5|2
1634647070000|2021-10-19 12:37:50|10532.7|10517.7|10530.2|10515.2|10533.5|10518.5|10530.2|10515.2|5
1634647110000|2021-10-19 12:38:30|10531.7|10516.7|10534.8|10519.8|10534.8|10519.8|10531|10516|12
1634647130000|2021-10-19 12:38:50|10535|10520|10535.7|10520.7|10535.7|10520.7|10535|10520|0
1634647140000|2021-10-19 12:39:00|10536|10521|10542|10527|10542|10527|10536|10521|3
1634647150000|2021-10-19 12:39:10|10543|10528|10543|10528|10543|10528|10543|10528|0
1634647170000|2021-10-19 12:39:30|10540.9|10525.9|10539.8|10524.8|10540.9|10525.9|10539.8|10524.8|2
1634647190000|2021-10-19 12:39:50|10539.1|10524.1|10538.8|10523.8|10539.1|10524.1|10538.8|10523.8|1
1634647220000|2021-10-19 12:40:20|10534.3|10519.3|10539.3|10524.3|10539.3|10524.3|10534.3|10519.3|5
1634647230000|2021-10-19 12:40:30|10542.7|10527.7|10542.7|10527.7|10542.7|10527.7|10542.7|10527.7|0
1634647240000|2021-10-19 12:40:40|10537.7|10522.7|10537.8|10522.8|10539.8|10524.8|10537.2|10522.2|6
1634647250000|2021-10-19 12:40:50|10530.8|10515.8|10530.8|10515.8|10530.8|10515.8|10530.8|10515.8|4
1634647260000|2021-10-19 12:41:00|10530.5|10515.5|10529.5|10514.5|10532.7|10517.7|10529.5|10514.5|2
1634647270000|2021-10-19 12:41:10|10529.3|10514.3|10528.5|10513.5|10529.3|10514.3|10528.5|10513.5|0
1634647300000|2021-10-19 12:41:40|10528.2|10513.2|10529.5|10514.5|10529.5|10514.5|10528.2|10513.2|1
1634647310000|2021-10-19 12:41:50|10528.8|10513.8|10528.3|10513.3|10528.8|10513.8|10528.3|10513.3|1
1634647320000|2021-10-19 12:42:00|10527.2|10512.2|10525.5|10510.5|10527.2|10512.2|10525.5|10510.5|0
1634647330000|2021-10-19 12:42:10|10525.8|10510.8|10525.5|10510.5|10526.5|10511.5|10525.5|10510.5|0
1634647350000|2021-10-19 12:42:30|10523.5|10508.5|10523.5|10508.5|10523.5|10508.5|10523.5|10508.5|38
1634647360000|2021-10-19 12:42:40|10523|10508|10523.5|10508.5|10523.5|10508.5|10523|10508|0
1634647370000|2021-10-19 12:42:50|10525.5|10510.5|10529|10514|10530.5|10515.5|10525|10510|6
1634647380000|2021-10-19 12:43:00|10526.8|10511.8|10527.5|10512.5|10528.6|10513.6|10526.8|10511.8|2
1634647390000|2021-10-19 12:43:10|10526.8|10511.8|10525.8|10510.8|10526.8|10511.8|10525.8|10510.8|0
1634647430000|2021-10-19 12:43:50|10522.3|10507.3|10522.7|10507.7|10522.7|10507.7|10522.2|10507.2|2
1634647440000|2021-10-19 12:44:00|10522.3|10507.3|10523.8|10508.8|10524.3|10509.3|10522.3|10507.3|1
1634647470000|2021-10-19 12:44:30|10523.5|10508.5|10522.8|10507.8|10523.5|10508.5|10522.8|10507.8|0
1634647480000|2021-10-19 12:44:40|10518.7|10503.7|10518.7|10503.7|10518.7|10503.7|10518.7|10503.7|8
1634647490000|2021-10-19 12:44:50|10517.7|10502.7|10516.5|10501.5|10517.7|10502.7|10516.5|10501.5|7
1634647550000|2021-10-19 12:45:50|10516.6|10501.6|10517.1|10502.1|10517.1|10502.1|10516.6|10501.6|2
1634647570000|2021-10-19 12:46:10|10517.6|10502.6|10517.6|10502.6|10517.6|10502.6|10517.6|10502.6|1
1634647620000|2021-10-19 12:47:00|10515.8|10500.8|10515.8|10500.8|10515.8|10500.8|10515.8|10500.8|11
1634647630000|2021-10-19 12:47:10|10514.8|10499.8|10512.3|10497.3|10514.8|10499.8|10512.3|10497.3|2
1634647640000|2021-10-19 12:47:20|10510.6|10495.6|10507.5|10492.5|10510.6|10495.6|10507.5|10492.5|3
1634647650000|2021-10-19 12:47:30|10504.1|10489.1|10504.1|10489.1|10504.1|10489.1|10504.1|10489.1|3
1634647660000|2021-10-19 12:47:40|10503.8|10488.8|10507.3|10492.3|10508.3|10493.3|10503.8|10488.8|19
1634647670000|2021-10-19 12:47:50|10505.6|10490.6|10504.5|10489.5|10505.6|10490.6|10504.5|10489.5|3
1634647680000|2021-10-19 12:48:00|10505.4|10490.4|10506.4|10491.4|10506.4|10491.4|10505.4|10490.4|0
1634647690000|2021-10-19 12:48:10|10506.8|10491.8|10502.4|10487.4|10506.8|10491.8|10502.4|10487.4|4
1634647710000|2021-10-19 12:48:30|10502.6|10487.6|10502.9|10487.9|10502.9|10487.9|10502.6|10487.6|4
1634647720000|2021-10-19 12:48:40|10503.2|10488.2|10503.9|10488.9|10503.9|10488.9|10503.2|10488.2|0
1634647740000|2021-10-19 12:49:00|10504.4|10489.4|10503.9|10488.9|10504.4|10489.4|10503.9|10488.9|7
1634647750000|2021-10-19 12:49:10|10504.4|10489.4|10504.4|10489.4|10504.4|10489.4|10504.4|10489.4|1
1634647760000|2021-10-19 12:49:20|10504.3|10489.3|10503.9|10488.9|10504.3|10489.3|10503.9|10488.9|3
1634647770000|2021-10-19 12:49:30|10504.9|10489.9|10507.1|10492.1|10507.1|10492.1|10504.9|10489.9|1
1634647790000|2021-10-19 12:49:50|10505.4|10490.4|10505.4|10490.4|10505.4|10490.4|10505.4|10490.4|0
1634647800000|2021-10-19 12:50:00|10504.4|10489.4|10503.9|10488.9|10504.4|10489.4|10503.9|10488.9|1
1634647820000|2021-10-19 12:50:20|10504.3|10489.3|10504.4|10489.4|10504.4|10489.4|10504.3|10489.3|1
1634647840000|2021-10-19 12:50:40|10504|10489|10504.9|10489.9|10506.9|10491.9|10504|10489|2
1634647860000|2021-10-19 12:51:00|10504.6|10489.6|10505.3|10490.3|10505.3|10490.3|10504.3|10489.3|1
1634647900000|2021-10-19 12:51:40|10506|10491|10506.4|10491.4|10506.4|10491.4|10506|10491|1
1634647910000|2021-10-19 12:51:50|10506.6|10491.6|10506.6|10491.6|10506.6|10491.6|10506.6|10491.6|0
1634647920000|2021-10-19 12:52:00|10506.9|10491.9|10504.3|10489.3|10507.6|10492.6|10504.3|10489.3|5
1634647960000|2021-10-19 12:52:40|10503.9|10488.9|10503.9|10488.9|10503.9|10488.9|10503.9|10488.9|0
1634647980000|2021-10-19 12:53:00|10499.6|10484.6|10499.6|10484.6|10499.6|10484.6|10499.6|10484.6|8
1634647990000|2021-10-19 12:53:10|10499|10484|10497.8|10482.8|10499|10484|10497.1|10482.1|1
1634648030000|2021-10-19 12:53:50|||||||||1
1634648040000|2021-10-19 12:54:00|10499.8|10484.8|10499.8|10484.8|10499.8|10484.8|10499.8|10484.8|3
1634648050000|2021-10-19 12:54:10|10500.8|10485.8|10500.8|10485.8|10500.8|10485.8|10500.8|10485.8|0
1634648060000|2021-10-19 12:54:20|10501.3|10486.3|10503.8|10488.8|10503.8|10488.8|10501.3|10486.3|3
1634648070000|2021-10-19 12:54:30|10504.1|10489.1|10507.9|10492.9|10508.1|10493.1|10504.1|10489.1|3
1634648080000|2021-10-19 12:54:40|10508.1|10493.1|10506.4|10491.4|10508.4|10493.4|10506.4|10491.4|4
1634648090000|2021-10-19 12:54:50|10507.1|10492.1|10507.4|10492.4|10507.4|10492.4|10507.1|10492.1|1
1634648100000|2021-10-19 12:55:00|10507.8|10492.8|10507.9|10492.9|10508.1|10493.1|10507.8|10492.8|1
1634648110000|2021-10-19 12:55:10|10507.5|10492.5|10502.8|10487.8|10507.5|10492.5|10502.8|10487.8|6
1634648130000|2021-10-19 12:55:30|10503.2|10488.2|10504.7|10489.7|10504.7|10489.7|10503.2|10488.2|1
1634648140000|2021-10-19 12:55:40|10504.2|10489.2|10502.7|10487.7|10504.2|10489.2|10502.7|10487.7|0
1634648150000|2021-10-19 12:55:50|10503.2|10488.2|10503.2|10488.2|10503.2|10488.2|10503.2|10488.2|0
1634648160000|2021-10-19 12:56:00|10503.5|10488.5|10500|10485|10503.5|10488.5|10498.5|10483.5|11
1634648170000|2021-10-19 12:56:10|10500.3|10485.3|10500.7|10485.7|10500.7|10485.7|10500.3|10485.3|3
1634648190000|2021-10-19 12:56:30|10501|10486|10501|10486|10501|10486|10501|10486|0
1634648200000|2021-10-19 12:56:40|10500|10485|10500|10485|10500|10485|10500|10485|3
1634648220000|2021-10-19 12:57:00|10499.7|10484.7|10499.7|10484.7|10499.7|10484.7|10499.7|10484.7|0
1634648230000|2021-10-19 12:57:10|10499.3|10484.3|10499.3|10484.3|10499.3|10484.3|10499.3|10484.3|0
1634648240000|2021-10-19 12:57:20|10507.6|10492.6|10507.6|10492.6|10507.6|10492.6|10507.6|10492.6|7
1634648250000|2021-10-19 12:57:30|10507.4|10492.4|10507.6|10492.6|10507.6|10492.6|10507.4|10492.4|0
1634648310000|2021-10-19 12:58:30|10507.4|10492.4|10507.1|10492.1|10507.4|10492.4|10507.1|10492.1|0
1634648320000|2021-10-19 12:58:40|10506.6|10491.6|10503.3|10488.3|10506.6|10491.6|10503.3|10488.3|3
1634648340000|2021-10-19 12:59:00|10503.8|10488.8|10507.4|10492.4|10507.4|10492.4|10503.8|10488.8|11
1634648350000|2021-10-19 12:59:10|10507.9|10492.9|10507.9|10492.9|10507.9|10492.9|10507.9|10492.9|1
1634648380000|2021-10-19 12:59:40|10506.2|10491.2|10505.9|10490.9|10506.2|10491.2|10505.4|10490.4|3
1634648390000|2021-10-19 12:59:50|10505.8|10490.8|10505.9|10490.9|10505.9|10490.9|10505.4|10490.4|1
1634648400000|2021-10-19 13:00:00|10499.6|10484.6|10494.3|10479.3|10499.6|10484.6|10494.3|10479.3|16
1634648410000|2021-10-19 13:00:10|10494.4|10479.4|10496.1|10481.1|10496.1|10481.1|10493.1|10478.1|11
1634648420000|2021-10-19 13:00:20|10493.6|10478.6|10496.4|10481.4|10499.3|10484.3|10493.6|10478.6|16
1634648430000|2021-10-19 13:00:30|10496.1|10481.1|10486.1|10471.1|10496.1|10481.1|10483.8|10468.8|58
1634648440000|2021-10-19 13:00:40|10483.6|10468.6|10486.8|10471.8|10493.9|10478.9|10483.6|10468.6|24
1634648450000|2021-10-19 13:00:50|10485.3|10470.3|10479.1|10464.1|10486.3|10471.3|10478.6|10463.6|9
1634648460000|2021-10-19 13:01:00|10478.8|10463.8|10486.4|10471.4|10486.5|10471.5|10476.1|10461.1|19
1634648470000|2021-10-19 13:01:10|10485.7|10470.7|10494.9|10479.9|10495.1|10480.1|10485.4|10470.4|6
1634648480000|2021-10-19 13:01:20|10495.4|10480.4|10495.4|10480.4|10495.4|10480.4|10494.9|10479.9|1
1634648490000|2021-10-19 13:01:30|10495.1|10480.1|10490.9|10475.9|10495.3|10480.3|10490.9|10475.9|1
1634648500000|2021-10-19 13:01:40|10491.3|10476.3|10491.3|10476.3|10491.3|10476.3|10491.3|10476.3|0
1634648510000|2021-10-19 13:01:50|10491.4|10476.4|10496.7|10481.7|10496.7|10481.7|10491.4|10476.4|2
1634648520000|2021-10-19 13:02:00|10496.9|10481.9|10497.3|10482.3|10497.3|10482.3|10496.9|10481.9|0
1634648540000|2021-10-19 13:02:20|10497.9|10482.9|10502.2|10487.2|10502.2|10487.2|10497.7|10482.7|4
1634648550000|2021-10-19 13:02:30|10503.9|10488.9|10507.4|10492.4|10507.4|10492.4|10503.9|10488.9|2
1634648560000|2021-10-19 13:02:40|10508.9|10493.9|10513.4|10498.4|10513.4|10498.4|10508.9|10493.9|7
1634648570000|2021-10-19 13:02:50|10513.9|10498.9|10517.2|10502.2|10517.2|10502.2|10513.9|10498.9|2
1634648580000|2021-10-19 13:03:00|10515.2|10500.2|10513.9|10498.9|10515.2|10500.2|10513.9|10498.9|7
1634648600000|2021-10-19 13:03:20|10511.9|10496.9|10511.9|10496.9|10511.9|10496.9|10511.9|10496.9|3
1634648620000|2021-10-19 13:03:40|10510.2|10495.2|10510.2|10495.2|10510.2|10495.2|10510.2|10495.2|3
1634648630000|2021-10-19 13:03:50|10505.9|10490.9|10507.9|10492.9|10512.4|10497.4|10505.9|10490.9|8
1634648640000|2021-10-19 13:04:00|10507.5|10492.5|10504.7|10489.7|10507.5|10492.5|10504.7|10489.7|2
1634648650000|2021-10-19 13:04:10|10505.1|10490.1|10503.4|10488.4|10505.1|10490.1|10503.4|10488.4|3
1634648660000|2021-10-19 13:04:20|10503.3|10488.3|10502.9|10487.9|10503.3|10488.3|10500.4|10485.4|2
1634648670000|2021-10-19 13:04:30|10502.4|10487.4|10500|10485|10502.4|10487.4|10500|10485|14
1634648680000|2021-10-19 13:04:40|10495.6|10480.6|10495.6|10480.6|10495.6|10480.6|10495.6|10480.6|1
1634648690000|2021-10-19 13:04:50|10494.9|10479.9|10495.8|10480.8|10495.9|10480.9|10494.9|10479.9|100
1634648700000|2021-10-19 13:05:00|10495.3|10480.3|10492.4|10477.4|10495.9|10480.9|10492.4|10477.4|2
1634648710000|2021-10-19 13:05:10|10491.8|10476.8|10496.3|10481.3|10496.3|10481.3|10491.8|10476.8|1
1634648730000|2021-10-19 13:05:30|10496.1|10481.1|10496.9|10481.9|10496.9|10481.9|10495.4|10480.4|0
1634648740000|2021-10-19 13:05:40|10497.6|10482.6|10492|10477|10497.8|10482.8|10492|10477|6
1634648750000|2021-10-19 13:05:50|10492.3|10477.3|10491.1|10476.1|10492.3|10477.3|10489.1|10474.1|4
1634648760000|2021-10-19 13:06:00|10490.6|10475.6|10485.1|10470.1|10490.6|10475.6|10485.1|10470.1|3
1634648770000|2021-10-19 13:06:10|10483.8|10468.8|10480|10465|10483.8|10468.8|10480|10465|6
1634648780000|2021-10-19 13:06:20|10480.1|10465.1|10480.5|10465.5|10480.5|10465.5|10480.1|10465.1|0
1634648790000|2021-10-19 13:06:30|10480.1|10465.1|10480.1|10465.1|10480.1|10465.1|10480.1|10465.1|0
1634648800000|2021-10-19 13:06:40|10480.6|10465.6|10490.4|10475.4|10490.4|10475.4|10480.6|10465.6|2
1634648810000|2021-10-19 13:06:50|10490.6|10475.6|10490.6|10475.6|10490.6|10475.6|10490.6|10475.6|0
1634648830000|2021-10-19 13:07:10|10485.8|10470.8|10479|10464|10485.8|10470.8|10479|10464|4
1634648840000|2021-10-19 13:07:20|10478.6|10463.6|10478.6|10463.6|10478.6|10463.6|10478.6|10463.6|2
1634648850000|2021-10-19 13:07:30|10476|10461|10476|10461|10476|10461|10476|10461|2
1634648860000|2021-10-19 13:07:40|10474.5|10459.5|10475|10460|10475|10460|10474.5|10459.5|1
1634648870000|2021-10-19 13:07:50|10476.7|10461.7|10479.3|10464.3|10479.3|10464.3|10476.7|10461.7|5
1634648880000|2021-10-19 13:08:00|10479.5|10464.5|10479.5|10464.5|10479.5|10464.5|10479.5|10464.5|0
1634648890000|2021-10-19 13:08:10|10479.8|10464.8|10479.8|10464.8|10479.8|10464.8|10479.8|10464.8|0
1634648910000|2021-10-19 13:08:30|10480.5|10465.5|10478.3|10463.3|10483.3|10468.3|10478.3|10463.3|3
1634648920000|2021-10-19 13:08:40|10478|10463|10478.3|10463.3|10478.3|10463.3|10475.8|10460.8|1
1634648930000|2021-10-19 13:08:50|10476.6|10461.6|10476.3|10461.3|10476.6|10461.6|10476.3|10461.3|12
1634648940000|2021-10-19 13:09:00|10472.6|10457.6|10460|10445|10472.6|10457.6|10458.3|10443.3|70
1634648950000|2021-10-19 13:09:10|10458.1|10443.1|10465.5|10450.5|10466.3|10451.3|10458.1|10443.1|6
1634648960000|2021-10-19 13:09:20|10467.6|10452.6|10468.8|10453.8|10468.8|10453.8|10467.6|10452.6|5
1634648970000|2021-10-19 13:09:30|10470.7|10455.7|10474.3|10459.3|10475|10460|10470.7|10455.7|16
1634648980000|2021-10-19 13:09:40|10474|10459|10472.5|10457.5|10474|10459|10472|10457|8
1634648990000|2021-10-19 13:09:50|10472|10457|10468.1|10453.1|10473.5|10458.5|10465.2|10450.2|5
1634649000000|2021-10-19 13:10:00|10468.3|10453.3|10471.3|10456.3|10471.3|10456.3|10468.3|10453.3|2
1634649010000|2021-10-19 13:10:10|10473|10458|10475|10460|10484.5|10469.5|10473|10458|19
1634649020000|2021-10-19 13:10:20|10475.3|10460.3|10473.5|10458.5|10475.3|10460.3|10473.5|10458.5|2
1634649060000|2021-10-19 13:11:00|10473.6|10458.6|10473.6|10458.6|10473.6|10458.6|10473.6|10458.6|0
1634649070000|2021-10-19 13:11:10|10474|10459|10465.1|10450.1|10474|10459|10465.1|10450.1|15
1634649080000|2021-10-19 13:11:20|10464.5|10449.5|10456.3|10441.3|10464.5|10449.5|10456.3|10441.3|5
1634649090000|2021-10-19 13:11:30|10462.3|10447.3|10467.5|10452.5|10467.5|10452.5|10462.3|10447.3|15
1634649110000|2021-10-19 13:11:50|10466.2|10451.2|10463.5|10448.5|10466.2|10451.2|10463.5|10448.5|0
1634649120000|2021-10-19 13:12:00|10465|10450|10465|10450|10465|10450|10465|10450|1
1634649130000|2021-10-19 13:12:10|10464.3|10449.3|10460.6|10445.6|10464.3|10449.3|10460.6|10445.6|2
1634649150000|2021-10-19 13:12:30|10462|10447|10459.4|10444.4|10462|10447|10459.4|10444.4|4
1634649170000|2021-10-19 13:12:50|10459.2|10444.2|10459.4|10444.4|10459.4|10444.4|10458.9|10443.9|2
1634649180000|2021-10-19 13:13:00|10458.9|10443.9|10457.9|10442.9|10458.9|10443.9|10457.9|10442.9|0
1634649200000|2021-10-19 13:13:20|10458|10443|10456.6|10441.6|10458|10443|10456.6|10441.6|5
1634649210000|2021-10-19 13:13:30|10455.9|10440.9|10456.9|10441.9|10457|10442|10455.9|10440.9|1
1634649230000|2021-10-19 13:13:50|10458|10443|10458|10443|10458.7|10443.7|10458|10443|0
1634649240000|2021-10-19 13:14:00|10457.9|10442.9|10458|10443|10458|10443|10457.9|10442.9|0
1634649250000|2021-10-19 13:14:10|10457.9|10442.9|10453.2|10438.2|10458|10443|10453.2|10438.2|15
1634649260000|2021-10-19 13:14:20|10451.7|10436.7|10445.7|10430.7|10451.7|10436.7|10445.7|10430.7|47
1634649270000|2021-10-19 13:14:30|||||||||3
1634649280000|2021-10-19 13:14:40|10450.7|10435.7|10458.2|10443.2|10458.2|10443.2|10450.7|10435.7|12
1634649310000|2021-10-19 13:15:10|10458.5|10443.5|10458.5|10443.5|10458.5|10443.5|10458.5|10443.5|1
1634649330000|2021-10-19 13:15:30|10458.2|10443.2|10458.2|10443.2|10458.2|10443.2|10458.2|10443.2|0
1634649360000|2021-10-19 13:16:00|10456.7|10441.7|10450.2|10435.2|10456.7|10441.7|10450.2|10435.2|5
1634649370000|2021-10-19 13:16:10|10449.7|10434.7|10450.5|10435.5|10450.5|10435.5|10449.7|10434.7|5
1634649390000|2021-10-19 13:16:30|10449.7|10434.7|10446.2|10431.2|10449.7|10434.7|10446.2|10431.2|1
1634649400000|2021-10-19 13:16:40|10446|10431|10444.7|10429.7|10446|10431|10444.7|10429.7|1
1634649410000|2021-10-19 13:16:50|10445.2|10430.2|10445.2|10430.2|10445.2|10430.2|10445.2|10430.2|0
1634649420000|2021-10-19 13:17:00|10444.5|10429.5|10444.2|10429.2|10445.2|10430.2|10444.2|10429.2|14
1634649430000|2021-10-19 13:17:10|10445.3|10430.3|10449.5|10434.5|10449.5|10434.5|10445.3|10430.3|11
1634649450000|2021-10-19 13:17:30|10449.7|10434.7|10450.5|10435.5|10450.5|10435.5|10449.7|10434.7|1
1634649460000|2021-10-19 13:17:40|10451.5|10436.5|10452.1|10437.1|10453.5|10438.5|10451.5|10436.5|8
1634649470000|2021-10-19 13:17:50|10450|10435|10448.2|10433.2|10450|10435|10448.2|10433.2|3
1634649480000|2021-10-19 13:18:00|10446.2|10431.2|10446.2|10431.2|10446.2|10431.2|10446.2|10431.2|0
1634649520000|2021-10-19 13:18:40|10445|10430|10443.7|10428.7|10445|10430|10443.3|10428.3|12
1634649530000|2021-10-19 13:18:50|10443.3|10428.3|10443.3|10428.3|10443.3|10428.3|10443.3|10428.3|8
1634649540000|2021-10-19 13:19:00|10443.7|10428.7|10444.2|10429.2|10444.2|10429.2|10443.3|10428.3|6
1634649550000|2021-10-19 13:19:10|10443.3|10428.3|10443.2|10428.2|10443.7|10428.7|10443.2|10428.2|14
1634649560000|2021-10-19 13:19:20|10443.5|10428.5|10443.2|10428.2|10443.5|10428.5|10443.2|10428.2|7
1634649570000|2021-10-19 13:19:30|10440.5|10425.5|10439.4|10424.4|10440.5|10425.5|10439.4|10424.4|2
1634649580000|2021-10-19 13:19:40|10438.3|10423.3|10438.3|10423.3|10438.3|10423.3|10438.3|10423.3|0
1634649590000|2021-10-19 13:19:50|10434.8|10419.8|10435.5|10420.5|10436.7|10421.7|10434.3|10419.3|4
1634649600000|2021-10-19 13:20:00|10433.7|10418.7|10437.7|10422.7|10437.7|10422.7|10433.3|10418.3|5
1634649610000|2021-10-19 13:20:10|10436.8|10421.8|10437|10422|10438|10423|10436.8|10421.8|1
1634649630000|2021-10-19 13:20:30|10437.3|10422.3|10440.3|10425.3|10440.8|10425.8|10437.2|10422.2|11
1634649640000|2021-10-19 13:20:40|10439.7|10424.7|10436.7|10421.7|10439.7|10424.7|10436.7|10421.7|0
1634649650000|2021-10-19 13:20:50|10436.2|10421.2|10438.2|10423.2|10438.2|10423.2|10436.2|10421.2|1
1634649660000|2021-10-19 13:21:00|10438.5|10423.5|10440|10425|10440|10425|10438.5|10423.5|0
1634649670000|2021-10-19 13:21:10|10440.3|10425.3|10440.3|10425.3|10440.8|10425.8|10440.3|10425.3|3
1634649680000|2021-10-19 13:21:20|10436.7|10421.7|10437|10422|10437|10422|10436.7|10421.7|10
1634649690000|2021-10-19 13:21:30|10436.7|10421.7|10436.7|10421.7|10436.7|10421.7|10436.7|10421.7|0
1634649700000|2021-10-19 13:21:40|10436.5|10421.5|10437.7|10422.7|10438.2|10423.2|10436.5|10421.5|1
1634649710000|2021-10-19 13:21:50|10438.2|10423.2|10438.7|10423.7|10438.7|10423.7|10437.9|10422.9|3
1634649720000|2021-10-19 13:22:00|10439.5|10424.5|10440.5|10425.5|10441.9|10426.9|10439.5|10424.5|19
1634649730000|2021-10-19 13:22:10|10441.3|10426.3|10448|10433|10449.5|10434.5|10441.3|10426.3|4
1634649740000|2021-10-19 13:22:20|10447.5|10432.5|10455.7|10440.7|10455.8|10440.8|10447.5|10432.5|10
1634649760000|2021-10-19 13:22:40|10456.3|10441.3|10463.5|10448.5|10463.5|10448.5|10456.3|10441.3|18
1634649770000|2021-10-19 13:22:50|10463.6|10448.6|10464.6|10449.6|10464.6|10449.6|10463.6|10448.6|0
1634649780000|2021-10-19 13:23:00|10466|10451|10465.8|10450.8|10468|10453|10465.8|10450.8|1
1634649790000|2021-10-19 13:23:10|10466.8|10451.8|10464.8|10449.8|10466.8|10451.8|10464.8|10449.8|4
1634649800000|2021-10-19 13:23:20|10464.3|10449.3|10462.1|10447.1|10464.3|10449.3|10459.1|10444.1|9
1634649810000|2021-10-19 13:23:30|10462.8|10447.8|10464.3|10449.3|10464.3|10449.3|10461.8|10446.8|2
1634649820000|2021-10-19 13:23:40|10465.3|10450.3|10459.8|10444.8|10465.3|10450.3|10459.8|10444.8|9
1634649830000|2021-10-19 13:23:50|10459.1|10444.1|10460.8|10445.8|10460.8|10445.8|10456.8|10441.8|4
1634649840000|2021-10-19 13:24:00|10459.8|10444.8|10457.3|10442.3|10459.8|10444.8|10457.3|10442.3|8
1634649850000|2021-10-19 13:24:10|10457|10442|10449.8|10434.8|10457|10442|10448.8|10433.8|5
1634649860000|2021-10-19 13:24:20|10448.1|10433.1|10448.6|10433.6|10450.3|10435.3|10448.1|10433.1|5
1634649880000|2021-10-19 13:24:40|10448|10433|10441.3|10426.3|10448|10433|10438.6|10423.6|44
1634649890000|2021-10-19 13:24:50|10440.9|10425.9|10438.4|10423.4|10440.9|10425.9|10438.4|10423.4|14
1634649900000|2021-10-19 13:25:00|10438.3|10423.3|10435.6|10420.6|10438.3|10423.3|10434|10419|16
1634649910000|2021-10-19 13:25:10|10437|10422|10436.1|10421.1|10437.3|10422.3|10434.3|10419.3|13
1634649920000|2021-10-19 13:25:20|10436.7|10421.7|10433.1|10418.1|10436.7|10421.7|10433.1|10418.1|22
1634649930000|2021-10-19 13:25:30|10433.5|10418.5|10433.1|10418.1|10433.5|10418.5|10433.1|10418.1|20
1634649940000|2021-10-19 13:25:40|10434.2|10419.2|10433.1|10418.1|10434.2|10419.2|10433.1|10418.1|13
1634649950000|2021-10-19 13:25:50|10433.5|10418.5|10431.2|10416.2|10433.5|10418.5|10431.2|10416.2|41
1634649960000|2021-10-19 13:26:00|10430.2|10415.2|10426.7|10411.7|10430.2|10415.2|10426.2|10411.2|13
1634649970000|2021-10-19 13:26:10|10426.6|10411.6|10422|10407|10426.6|10411.6|10421.7|10406.7|30
1634649980000|2021-10-19 13:26:20|10421.9|10406.9|10421.9|10406.9|10421.9|10406.9|10421.9|10406.9|28
1634649990000|2021-10-19 13:26:30|10421.4|10406.4|10421.9|10406.9|10421.9|10406.9|10420.7|10405.7|0
1634650000000|2021-10-19 13:26:40|10431.1|10416.1|10432.5|10417.5|10433.3|10418.3|10431.1|10416.1|14
1634650010000|2021-10-19 13:26:50|10431.7|10416.7|10427.7|10412.7|10432|10417|10427.7|10412.7|9
1634650020000|2021-10-19 13:27:00|10427.4|10412.4|10424|10409|10427.4|10412.4|10422.7|10407.7|12
1634650030000|2021-10-19 13:27:10|10424.2|10409.2|10424|10409|10425.2|10410.2|10423.5|10408.5|4
1634650040000|2021-10-19 13:27:20|10424.2|10409.2|10427.3|10412.3|10427.3|10412.3|10424.2|10409.2|2
1634650050000|2021-10-19 13:27:30|10426.8|10411.8|10427.8|10412.8|10427.8|10412.8|10426.8|10411.8|0
1634650060000|2021-10-19 13:27:40|10429.5|10414.5|10433.8|10418.8|10433.8|10418.8|10429.5|10414.5|5
1634650070000|2021-10-19 13:27:50|10434.3|10419.3|10436.1|10421.1|10438.8|10423.8|10434.3|10419.3|14
1634650080000|2021-10-19 13:28:00|10435.6|10420.6|10430.2|10415.2|10435.6|10420.6|10429.8|10414.8|11
1634650090000|2021-10-19 13:28:10|10430|10415|10428.2|10413.2|10430|10415|10426.8|10411.8|3
1634650100000|2021-10-19 13:28:20|10427.5|10412.5|10426.3|10411.3|10428.8|10413.8|10426.3|10411.3|6
1634650110000|2021-10-19 13:28:30|10428.2|10413.2|10427.8|10412.8|10428.7|10413.7|10427.8|10412.8|0
1634650120000|2021-10-19 13:28:40|10428.6|10413.6|10426.6|10411.6|10429.7|10414.7|10425.5|10410.5|6
1634650130000|2021-10-19 13:28:50|10428|10413|10434.1|10419.1|10435.6|10420.6|10428|10413|8
1634650140000|2021-10-19 13:29:00|10433.8|10418.8|10426.1|10411.1|10433.8|10418.8|10426.1|10411.1|5
1634650150000|2021-10-19 13:29:10|10425.1|10410.1|10425.1|10410.1|10425.1|10410.1|10425.1|10410.1|0
1634650160000|2021-10-19 13:29:20|10425.5|10410.5|10426.1|10411.1|10426.1|10411.1|10425.5|10410.5|0
1634650170000|2021-10-19 13:29:30|10426.5|10411.5|10426.5|10411.5|10426.5|10411.5|10426.5|10411.5|0
1634650180000|2021-10-19 13:29:40|10426.8|10411.8|10426.8|10411.8|10426.8|10411.8|10426.8|10411.8|0
1634650190000|2021-10-19 13:29:50|10427.5|10412.5|10423.9|10408.9|10427.5|10412.5|10422|10407|27
1634650200000|2021-10-19 13:30:00|10423.6|10408.6|10427.1|10412.1|10427.5|10412.5|10422.4|10407.4|8
1634650210000|2021-10-19 13:30:10|10427.6|10412.6|10422.7|10407.7|10427.6|10412.6|10422.4|10407.4|8
1634650220000|2021-10-19 13:30:20|10422.4|10407.4|10423.2|10408.2|10423.2|10408.2|10422.4|10407.4|9
1634650230000|2021-10-19 13:30:30|10424.9|10409.9|10430|10415|10430|10415|10424.9|10409.9|3
1634650240000|2021-10-19 13:30:40|10431.4|10416.4|10431.4|10416.4|10431.4|10416.4|10431.4|10416.4|0
1634650250000|2021-10-19 13:30:50|10431.1|10416.1|10431.4|10416.4|10431.4|10416.4|10431.1|10416.1|2
1634650260000|2021-10-19 13:31:00|10432.1|10417.1|10439.3|10424.3|10439.3|10424.3|10432.1|10417.1|23
1634650270000|2021-10-19 13:31:10|10439.1|10424.1|10440.5|10425.5|10440.5|10425.5|10439.1|10424.1|0
1634650280000|2021-10-19 13:31:20|10440|10425|10440.3|10425.3|10440.3|10425.3|10440|10425|5
1634650290000|2021-10-19 13:31:30|10439.4|10424.4|10447.1|10432.1|10447.1|10432.1|10439|10424|17
1634650300000|2021-10-19 13:31:40|10450.3|10435.3|10457|10442|10457|10442|10450.3|10435.3|11
1634650310000|2021-10-19 13:31:50|10456.5|10441.5|10456.9|10441.9|10456.9|10441.9|10452.3|10437.3|9
1634650320000|2021-10-19 13:32:00|10458.3|10443.3|10462|10447|10462|10447|10458.3|10443.3|3
1634650340000|2021-10-19 13:32:20|10460.8|10445.8|10456|10441|10460.8|10445.8|10455.8|10440.8|9
1634650350000|2021-10-19 13:32:30|10457|10442|10461.2|10446.2|10462.1|10447.1|10457|10442|8
1634650360000|2021-10-19 13:32:40|10461.5|10446.5|10461.5|10446.5|10461.5|10446.5|10461.5|10446.5|0
1634650370000|2021-10-19 13:32:50|10457.8|10442.8|10456.2|10441.2|10457.8|10442.8|10456.2|10441.2|1
1634650380000|2021-10-19 13:33:00|10452.9|10437.9|10448.6|10433.6|10452.9|10437.9|10448.1|10433.1|10
1634650390000|2021-10-19 13:33:10|10444.8|10429.8|10452.5|10437.5|10452.5|10437.5|10444.2|10429.2|30
1634650400000|2021-10-19 13:33:20|10450.9|10435.9|10442.2|10427.2|10450.9|10435.9|10442.2|10427.2|30
1634650410000|2021-10-19 13:33:30|||||||||1
1634650420000|2021-10-19 13:33:40|10443.9|10428.9|10446.7|10431.7|10446.7|10431.7|10443.9|10428.9|12
1634650430000|2021-10-19 13:33:50|10448.2|10433.2|10452.2|10437.2|10452.2|10437.2|10448.2|10433.2|4
1634650440000|2021-10-19 13:34:00|10454.1|10439.1|10454.1|10439.1|10454.1|10439.1|10454.1|10439.1|1
1634650450000|2021-10-19 13:34:10|10454.6|10439.6|10461.9|10446.9|10461.9|10446.9|10454.6|10439.6|5
1634650460000|2021-10-19 13:34:20|10459.5|10444.5|10454.1|10439.1|10463.2|10444.5|10454.1|10438.2|3
1634650470000|2021-10-19 13:34:30|10456.5|10441.5|10457.7|10442.7|10457.7|10442.7|10456.5|10441.5|3
1634650480000|2021-10-19 13:34:40|10454.7|10439.7|10453.4|10438.4|10454.7|10439.7|10453.4|10438.4|7
1634650490000|2021-10-19 13:34:50|10452.7|10437.7|10452.7|10437.7|10452.7|10437.7|10452.7|10437.7|4
1634650500000|2021-10-19 13:35:00|10453.1|10438.1|10452.6|10437.6|10453.1|10438.1|10452.6|10437.6|1
1634650510000|2021-10-19 13:35:10|10452.4|10437.4|10449.7|10434.7|10452.4|10437.4|10449.7|10434.7|7
1634650520000|2021-10-19 13:35:20|10449.2|10434.2|10448.1|10433.1|10449.2|10434.2|10448.1|10433.1|4
1634650540000|2021-10-19 13:35:40|10448.7|10433.7|10448.9|10433.9|10448.9|10433.9|10448.6|10433.6|2
1634650550000|2021-10-19 13:35:50|10445.2|10430.2|10454.2|10439.2|10454.2|10439.2|10445.2|10430.2|7
1634650560000|2021-10-19 13:36:00|10455.2|10440.2|10455.2|10440.2|10455.2|10440.2|10455.2|10440.2|0
1634650570000|2021-10-19 13:36:10|10457.2|10442.2|10459.7|10444.7|10459.7|10444.7|10457.2|10442.2|1
1634650580000|2021-10-19 13:36:20|10462.2|10447.2|10460.4|10445.4|10462.4|10447.4|10460.4|10445.4|7
1634650600000|2021-10-19 13:36:40|10460.9|10445.9|10461.1|10446.1|10461.1|10446.1|10460.9|10445.9|0
1634650620000|2021-10-19 13:37:00|10460.9|10445.9|10456.2|10441.2|10460.9|10445.9|10456.2|10441.2|2
1634650630000|2021-10-19 13:37:10|10455.9|10440.9|10455.9|10440.9|10455.9|10440.9|10455.9|10440.9|2
1634650640000|2021-10-19 13:37:20|10455.4|10440.4|10451.4|10436.4|10455.4|10440.4|10451.4|10436.4|4
1634650650000|2021-10-19 13:37:30|10453.1|10438.1|10455.2|10440.2|10455.5|10440.5|10453.1|10438.1|12
1634650660000|2021-10-19 13:37:40|10455.5|10440.5|10465.1|10450.1|10465.8|10450.8|10455.5|10440.5|30
1634650670000|2021-10-19 13:37:50|10464.7|10449.7|10475.2|10460.2|10475.2|10460.2|10464.7|10449.7|32
1634650680000|2021-10-19 13:38:00|10477.7|10462.7|10471.6|10456.6|10482.8|10467.8|10471.6|10456.6|60
1634650690000|2021-10-19 13:38:10|10470.6|10455.6|10482.7|10467.7|10483.7|10468.7|10470.6|10455.6|68
1634650700000|2021-10-19 13:38:20|10482.8|10467.8|10488.7|10473.7|10488.7|10473.7|10482.8|10467.8|90
1634650710000|2021-10-19 13:38:30|10485.1|10470.1|10477.2|10462.2|10485.1|10470.1|10476.9|10461.9|7
1634650720000|2021-10-19 13:38:40|10476.9|10461.9|10474.9|10459.9|10476.9|10461.9|10474.9|10459.9|1
1634650730000|2021-10-19 13:38:50|10473.8|10458.8|10470.4|10455.4|10473.8|10458.8|10470.4|10455.4|6
1634650740000|2021-10-19 13:39:00|10469.4|10454.4|10466.3|10451.3|10469.4|10454.4|10466.3|10451.3|0
1634650750000|2021-10-19 13:39:10|10468.7|10453.7|10469.8|10454.8|10469.8|10454.8|10468.7|10453.7|4
1634650760000|2021-10-19 13:39:20|10470.3|10455.3|10470.3|10455.3|10470.3|10455.3|10470.3|10455.3|0
1634650780000|2021-10-19 13:39:40|10474.3|10459.3|10472.3|10457.3|10475.8|10460.8|10472|10457|5
1634650790000|2021-10-19 13:39:50|||||||||5
1634650800000|2021-10-19 13:40:00|10472|10457|10467.7|10452.7|10472.5|10457.5|10467.7|10452.7|9
1634650810000|2021-10-19 13:40:10|10464.2|10449.2|10464.7|10449.7|10464.7|10449.7|10464.2|10449.2|3
1634650820000|2021-10-19 13:40:20|10465.5|10450.5|10463.5|10448.5|10467|10452|10463.5|10448.5|32
1634650830000|2021-10-19 13:40:30|10477.8|10462.8|10476.3|10461.3|10481.3|10466.3|10476.3|10461.3|48
1634650840000|2021-10-19 13:40:40|10475.6|10460.6|10477.8|10462.8|10477.8|10462.8|10475.6|10460.6|6
1634650850000|2021-10-19 13:40:50|10477.1|10462.1|10477.1|10462.1|10477.1|10462.1|10477.1|10462.1|0
1634650860000|2021-10-19 13:41:00|10475.9|10460.9|10475.8|10460.8|10475.9|10460.9|10475.8|10460.8|1
1634650870000|2021-10-19 13:41:10|10475.1|10460.1|10475.6|10460.6|10475.6|10460.6|10474.4|10459.4|2
1634650880000|2021-10-19 13:41:20|10474.9|10459.9|10467.3|10452.3|10474.9|10459.9|10466.4|10451.4|2
1634650890000|2021-10-19 13:41:30|10470.1|10455.1|10466.6|10451.6|10470.4|10455.4|10466.6|10451.6|3
1634650920000|2021-10-19 13:42:00|10466.1|10451.1|10466.1|10451.1|10466.1|10451.1|10465.6|10450.6|0
1634650930000|2021-10-19 13:42:10|10462.6|10447.6|10462.9|10447.9|10463.1|10448.1|10462.6|10447.6|2
1634650940000|2021-10-19 13:42:20|10462.1|10447.1|10459.6|10444.6|10462.1|10447.1|10459.6|10444.6|3
1634650950000|2021-10-19 13:42:30|10458.6|10443.6|10458.6|10443.6|10458.6|10443.6|10458.6|10443.6|1
1634650980000|2021-10-19 13:43:00|10457.6|10442.6|10449.6|10434.6|10457.6|10442.6|10449.6|10434.6|9
1634650990000|2021-10-19 13:43:10|10449.4|10434.4|10449.1|10434.1|10449.4|10434.4|10448.3|10433.3|11
1634651000000|2021-10-19 13:43:20|10449.6|10434.6|10448.8|10433.8|10450.1|10435.1|10448.8|10433.8|1
1634651010000|2021-10-19 13:43:30|10448.1|10433.1|10447.1|10432.1|10448.1|10433.1|10447.1|10432.1|3
1634651020000|2021-10-19 13:43:40|10447.5|10432.5|10448.3|10433.3|10448.3|10433.3|10447.5|10432.5|11
1634651040000|2021-10-19 13:44:00|10448.1|10433.1|10452.3|10437.3|10452.3|10437.3|10448.1|10433.1|18
1634651050000|2021-10-19 13:44:10|10452.5|10437.5|10445.5|10430.5|10452.5|10437.5|10445.5|10430.5|10
1634651060000|2021-10-19 13:44:20|10438.1|10423.1|10438.4|10423.4|10438.4|10423.4|10437.8|10422.8|6
1634651070000|2021-10-19 13:44:30|10435.7|10420.7|10434.8|10419.8|10435.7|10420.7|10434.8|10419.8|6
1634651080000|2021-10-19 13:44:40|10433.8|10418.8|10444.3|10429.3|10446.6|10429.3|10432.8|10417.8|17
1634651090000|2021-10-19 13:44:50|10446.3|10431.3|10437.4|10422.4|10446.9|10431.9|10437.4|10422.4|13
1634651100000|2021-10-19 13:45:00|10435.4|10420.4|10439.9|10424.9|10440.9|10425.9|10435.4|10420.4|5
1634651110000|2021-10-19 13:45:10|10439.8|10424.8|10438.4|10423.4|10439.9|10424.9|10437.4|10422.4|6
1634651120000|2021-10-19 13:45:20|10437.9|10422.9|10437.4|10422.4|10437.9|10422.9|10437.4|10422.4|1
1634651130000|2021-10-19 13:45:30|10436.9|10421.9|10435.8|10420.8|10436.9|10421.9|10435.8|10420.8|1
1634651140000|2021-10-19 13:45:40|10436.4|10421.4|10434.8|10419.8|10436.4|10421.4|10434.4|10419.4|1
1634651150000|2021-10-19 13:45:50|10431.9|10416.9|10430.4|10415.4|10431.9|10416.9|10430.4|10415.4|13
1634651160000|2021-10-19 13:46:00|10430.1|10415.1|10435.8|10420.8|10435.8|10420.8|10428.9|10413.9|9
1634651170000|2021-10-19 13:46:10|10435.9|10420.9|10437.4|10422.4|10437.4|10422.4|10435.4|10420.4|2
1634651180000|2021-10-19 13:46:20|10453.4|10428.4|10449.4|10434.4|10453.4|10434.9|10448.7|10428.4|8
1634651190000|2021-10-19 13:46:30|10445.3|10430.3|10441.3|10426.3|10445.3|10430.3|10441.3|10426.3|9
1634651200000|2021-10-19 13:46:40|10435.3|10420.3|10435.1|10420.1|10435.3|10420.3|10435.1|10420.1|9
1634651210000|2021-10-19 13:46:50|10435.3|10420.3|10434.3|10419.3|10435.3|10420.3|10434.3|10419.3|0
1634651220000|2021-10-19 13:47:00|10434.8|10419.8|10434.9|10419.9|10434.9|10419.9|10434.8|10419.8|0
1634651230000|2021-10-19 13:47:10|10435.3|10420.3|10441.8|10426.8|10441.8|10426.8|10435.3|10420.3|13
1634651240000|2021-10-19 13:47:20|10439.9|10424.9|10432.1|10417.1|10439.9|10424.9|10432.1|10417.1|17
1634651250000|2021-10-19 13:47:30|10431.4|10416.4|10434.1|10419.1|10434.1|10419.1|10431.4|10416.4|2
1634651260000|2021-10-19 13:47:40|10437.8|10422.8|10440.3|10425.3|10440.3|10425.3|10437.8|10422.8|9
1634651270000|2021-10-19 13:47:50|10446.4|10431.4|10446.6|10431.6|10448.1|10433.1|10446.4|10431.4|3
1634651280000|2021-10-19 13:48:00|10446.9|10431.9|10438.3|10423.3|10446.9|10431.9|10438.3|10423.3|1
1634651300000|2021-10-19 13:48:20|10439.3|10424.3|10437.8|10422.8|10439.3|10424.3|10437.8|10422.8|6
1634651310000|2021-10-19 13:48:30|10434.8|10419.8|10434.8|10419.8|10434.8|10419.8|10434.8|10419.8|0
1634651320000|2021-10-19 13:48:40|10432.6|10417.6|10428.6|10413.6|10433.1|10418.1|10428.6|10413.6|19
1634651330000|2021-10-19 13:48:50|10432.3|10417.3|10432.3|10417.3|10432.3|10417.3|10432.3|10417.3|9
1634651340000|2021-10-19 13:49:00|10432.6|10417.6|10431.3|10416.3|10434.1|10419.1|10431.3|10416.3|4
1634651350000|2021-10-19 13:49:10|10430.6|10415.6|10429.3|10414.3|10430.6|10415.6|10429.3|10414.3|2
1634651360000|2021-10-19 13:49:20|10428.9|10413.9|10428.9|10413.9|10428.9|10413.9|10428.9|10413.9|3
1634651370000|2021-10-19 13:49:30|10427.3|10412.3|10426.8|10411.8|10427.3|10412.3|10425.6|10410.6|6
1634651380000|2021-10-19 13:49:40|10424.3|10409.3|10418.7|10403.7|10424.3|10409.3|10418|10403|69
1634651390000|2021-10-19 13:49:50|10418.5|10403.5|10416.2|10401.2|10418.5|10403.5|10416.2|10401.2|11
1634651400000|2021-10-19 13:50:00|10417.2|10402.2|10414.7|10399.7|10425.2|10409|10413.4|10398.4|53
1634651410000|2021-10-19 13:50:10|10414.6|10399.6|10416|10401|10416|10401|10414.1|10399.1|5
1634651420000|2021-10-19 13:50:20|10421.1|10406.1|10427.8|10412.8|10427.8|10412.8|10421.1|10406.1|11
1634651430000|2021-10-19 13:50:30|10428.1|10413.1|10430.8|10415.8|10435.3|10420.3|10428.1|10413.1|3
1634651440000|2021-10-19 13:50:40|10428.3|10413.3|10424.4|10409.4|10428.3|10413.3|10423.1|10408.1|23
1634651450000|2021-10-19 13:50:50|10427.1|10412.1|10431.3|10416.3|10431.4|10416.4|10426.8|10411.8|3
1634651460000|2021-10-19 13:51:00|10430.1|10415.1|10427.8|10412.8|10430.1|10415.1|10427.8|10412.8|2
1634651470000|2021-10-19 13:51:10|10424.4|10409.4|10418.5|10403.5|10424.4|10409.4|10418.5|10403.5|5
1634651480000|2021-10-19 13:51:20|10418.3|10403.3|10416.6|10401.6|10418.6|10403.6|10416.6|10401.6|1
1634651490000|2021-10-19 13:51:30|10419|10404|10420.1|10405.1|10420.1|10405.1|10419|10404|10
1634651500000|2021-10-19 13:51:40|10420.3|10405.3|10418|10403|10420.6|10405.6|10418|10403|20
1634651510000|2021-10-19 13:51:50|10416.5|10401.5|10412|10397|10417.5|10402.5|10412|10397|11
1634651520000|2021-10-19 13:52:00|10411.3|10396.3|10407|10392|10411.3|10396.3|10407|10392|19
1634651530000|2021-10-19 13:52:10|10406.5|10391.5|10405.5|10390.5|10406.5|10391.5|10405.5|10390.5|65
1634651540000|2021-10-19 13:52:20|||||||||1
1634651550000|2021-10-19 13:52:30|10407|10392|10408.3|10393.3|10409.5|10394.5|10407|10392|27
1634651560000|2021-10-19 13:52:40|10408.6|10393.6|10408.6|10393.6|10408.6|10393.6|10408.1|10393.1|2
1634651570000|2021-10-19 13:52:50|10409.1|10394.1|10417.1|10402.1|10418.1|10403.1|10409.1|10394.1|10
1634651580000|2021-10-19 13:53:00|10416.8|10401.8|10408.1|10393.1|10416.8|10401.8|10407.6|10392.6|9
1634651590000|2021-10-19 13:53:10|10407.6|10392.6|10412.6|10397.6|10412.6|10397.6|10407.6|10392.6|9
1634651600000|2021-10-19 13:53:20|10413.1|10398.1|10420.6|10405.6|10420.6|10405.6|10413.1|10398.1|3
1634651610000|2021-10-19 13:53:30|10419.9|10404.9|10423.4|10408.4|10423.4|10408.4|10419.9|10404.9|10
1634651620000|2021-10-19 13:53:40|10423.1|10408.1|10423.4|10408.4|10423.4|10408.4|10423.1|10408.1|3
1634651630000|2021-10-19 13:53:50|10423.8|10408.8|10423.8|10408.8|10423.8|10408.8|10423.8|10408.8|1
1634651640000|2021-10-19 13:54:00|10424.8|10409.8|10426.8|10411.8|10426.8|10411.8|10424.8|10409.8|3
1634651650000|2021-10-19 13:54:10|10427.3|10412.3|10422.8|10407.8|10427.3|10412.3|10422.8|10407.8|5
1634651660000|2021-10-19 13:54:20|10421.8|10406.8|10424.8|10409.8|10424.8|10409.8|10421.8|10406.8|8
1634651670000|2021-10-19 13:54:30|10424.3|10409.3|10424.3|10409.3|10424.3|10409.3|10424.3|10409.3|0
1634651680000|2021-10-19 13:54:40|10424.6|10409.6|10425.3|10410.3|10425.8|10410.8|10424.6|10409.6|2
1634651690000|2021-10-19 13:54:50|10426|10411|10430.1|10415.1|10431.9|10416.9|10426|10411|5
1634651700000|2021-10-19 13:55:00|10430.6|10415.6|10432.4|10417.4|10432.4|10417.4|10430.6|10415.6|1
1634651710000|2021-10-19 13:55:10|10435.6|10420.6|10440.6|10425.6|10440.6|10425.6|10435.6|10420.6|3
1634651720000|2021-10-19 13:55:20|10445.7|10430.7|10448|10433|10448.5|10433.5|10445.7|10430.7|20
1634651740000|2021-10-19 13:55:40|10447.6|10432.6|10446.8|10431.8|10447.6|10432.6|10446.8|10431.8|0
1634651750000|2021-10-19 13:55:50|10447|10432|10445|10430|10447|10432|10445|10430|2
1634651760000|2021-10-19 13:56:00|10444.3|10429.3|10445.3|10430.3|10445.6|10430.6|10444.1|10429.1|7
1634651770000|2021-10-19 13:56:10|10445.6|10430.6|10445.6|10430.6|10445.6|10430.6|10445.6|10430.6|0
1634651780000|2021-10-19 13:56:20|10445.7|10430.7|10451.9|10436.9|10451.9|10436.9|10445.7|10430.7|13
1634651790000|2021-10-19 13:56:30|10452.9|10437.9|10453.6|10438.6|10453.9|10438.9|10452.9|10437.9|16
1634651800000|2021-10-19 13:56:40|10452.9|10437.9|10452.7|10437.7|10452.9|10437.9|10452.7|10437.7|2
1634651810000|2021-10-19 13:56:50|10452.9|10437.9|10449|10434|10453.2|10438.2|10449|10434|8
1634651820000|2021-10-19 13:57:00|10450|10435|10447.5|10432.5|10450|10435|10447.5|10432.5|4
1634651830000|2021-10-19 13:57:10|10447.9|10432.9|10447.9|10432.9|10447.9|10432.9|10447.9|10432.9|1
1634651840000|2021-10-19 13:57:20|10447.5|10432.5|10446.5|10431.5|10447.5|10432.5|10446.5|10431.5|6
1634651850000|2021-10-19 13:57:30|||||||||2
1634651860000|2021-10-19 13:57:40|10447|10432|10447|10432|10447|10432|10447|10432|3
1634651880000|2021-10-19 13:58:00|10446.7|10431.7|10447|10432|10447|10432|10446.7|10431.7|2
1634651890000|2021-10-19 13:58:10|10446.5|10431.5|10447.5|10432.5|10447.5|10432.5|10446.5|10431.5|1
1634651900000|2021-10-19 13:58:20|10446.9|10431.9|10450.7|10435.7|10450.7|10435.7|10446.9|10431.9|8
1634651920000|2021-10-19 13:58:40|10452.9|10437.9|10459.7|10444.7|10459.7|10444.7|10452.9|10437.9|5
1634651930000|2021-10-19 13:58:50|10461.9|10446.9|10463.5|10448.5|10463.5|10448.5|10461.9|10446.9|0
1634651940000|2021-10-19 13:59:00|10462.9|10447.9|10467.2|10452.2|10467.2|10452.2|10462.9|10447.9|8
1634651950000|2021-10-19 13:59:10|10470.4|10455.4|10472|10457|10472|10457|10470.4|10455.4|7
1634651960000|2021-10-19 13:59:20|10472.4|10457.4|10480.7|10465.7|10480.7|10465.7|10472.4|10457.4|10
1634651970000|2021-10-19 13:59:30|10481|10466|10478.7|10463.7|10481.5|10466.5|10478.7|10463.7|1
1634651980000|2021-10-19 13:59:40|10475.5|10460.5|10478.5|10463.5|10478.5|10463.5|10475.5|10460.5|0
1634651990000|2021-10-19 13:59:50|10478.2|10463.2|10477|10462|10478.2|10463.2|10477|10462|3
1634652000000|2021-10-19 14:00:00|10476.7|10461.7|10476.7|10461.7|10476.7|10461.7|10476.7|10461.7|1
1634652010000|2021-10-19 14:00:10|10476.2|10461.2|10476.5|10461.5|10476.5|10461.5|10476.2|10461.2|0
1634652020000|2021-10-19 14:00:20|10475.2|10460.2|10473|10458|10475.2|10460.2|10472.5|10457.5|1
1634652030000|2021-10-19 14:00:30|10473.5|10458.5|10473.5|10458.5|10473.5|10458.5|10473.5|10458.5|0
1634652040000|2021-10-19 14:00:40|10473.4|10458.4|10473|10458|10473.4|10458.4|10473|10458|0
1634652050000|2021-10-19 14:00:50|10487.5|10472.5|10488|10473|10488|10473|10487.5|10472.5|11
1634652060000|2021-10-19 14:01:00|10488.9|10473.9|10504.5|10489.5|10505|10490|10488.9|10473.9|20
1634652070000|2021-10-19 14:01:10|10504|10489|10503|10488|10504|10489|10503|10488|2
1634652080000|2021-10-19 14:01:20|||||||||4
1634652090000|2021-10-19 14:01:30|10502.5|10487.5|10502.5|10487.5|10502.5|10487.5|10502.5|10487.5|2
1634652100000|2021-10-19 14:01:40|10502.2|10487.2|10502.2|10487.2|10502.2|10487.2|10502.2|10487.2|0
1634652130000|2021-10-19 14:02:10|10502|10487|10501|10486|10502|10487|10501|10486|1
1634652140000|2021-10-19 14:02:20|10500.3|10485.3|10495.4|10470.4|10500.3|10485.3|10495.4|10470.4|7
1634652150000|2021-10-19 14:02:30|10494.3|10469.3|10481.8|10466.8|10494.3|10473.1|10481.8|10463.8|3
1634652160000|2021-10-19 14:02:40|10481.4|10466.4|10478|10463|10481.4|10466.4|10477.5|10462.5|5
1634652170000|2021-10-19 14:02:50|10477.7|10462.7|10476|10461|10477.7|10462.7|10476|10461|5
1634652180000|2021-10-19 14:03:00|10476.5|10461.5|10477|10462|10478.5|10463.5|10476|10461|4
1634652190000|2021-10-19 14:03:10|10477.5|10462.5|10478.5|10463.5|10479.4|10464.4|10477|10462|10
1634652200000|2021-10-19 14:03:20|10477.9|10462.9|10477.2|10462.2|10477.9|10462.9|10475.7|10460.7|6
1634652210000|2021-10-19 14:03:30|10475.2|10460.2|10471.7|10456.7|10475.2|10460.2|10471.7|10456.7|5
1634652220000|2021-10-19 14:03:40|10471.5|10456.5|10467.7|10452.7|10473.8|10456.5|10467.7|10448.8|4
1634652230000|2021-10-19 14:03:50|10466.3|10451.3|10470.7|10445.7|10470.7|10451.3|10466.3|10445.7|2
1634652240000|2021-10-19 14:04:00|10470|10445|10469.7|10444.7|10470|10445|10469.7|10444.7|3
1634652250000|2021-10-19 14:04:10|||||||||1
1634652260000|2021-10-19 14:04:20|10469.3|10444.3|10474.9|10437.4|10474.9|10444.3|10468.8|10437.4|2
1634652270000|2021-10-19 14:04:30|10474.4|10436.9|10474.4|10436.9|10474.4|10436.9|10474.4|10436.9|3
1634652280000|2021-10-19 14:04:40|10472.4|10434.9|10474.6|10437.1|10474.6|10437.1|10472.1|10434.6|3
1634652290000|2021-10-19 14:04:50|10471.3|10446.3|10472.6|10435.1|10472.6|10446.3|10467.2|10434.1|5
1634652300000|2021-10-19 14:05:00|10474.6|10437.1|10473.1|10435.6|10474.6|10437.1|10472.6|10435.1|1
1634652310000|2021-10-19 14:05:10|10463|10448|10463.7|10438.7|10463.7|10448|10460.2|10438.2|5
1634652320000|2021-10-19 14:05:20|10457.5|10442.5|10450.5|10435.5|10457.5|10442.5|10450.5|10435.5|5
1634652330000|2021-10-19 14:05:30|10450.3|10435.3|10451|10436|10453|10438|10449.5|10434.5|16
1634652350000|2021-10-19 14:05:50|10451.2|10436.2|10455.5|10440.5|10455.5|10440.5|10451.2|10436.2|8
1634652360000|2021-10-19 14:06:00|10456|10441|10463.8|10448.8|10464|10449|10456|10441|6
1634652370000|2021-10-19 14:06:10|||||||||3
1634652380000|2021-10-19 14:06:20|10463.7|10448.7|10463.7|10448.7|10463.7|10448.7|10463.7|10448.7|2
1634652390000|2021-10-19 14:06:30|10461.2|10446.2|10466.3|10451.3|10466.3|10451.3|10453.3|10438.3|25
1634652410000|2021-10-19 14:06:50|10466.2|10451.2|10466.2|10451.2|10466.2|10451.2|10466.2|10451.2|1
1634652420000|2021-10-19 14:07:00|10466.3|10451.3|10458|10443|10466.7|10451.7|10458|10443|23
1634652430000|2021-10-19 14:07:10|10462.7|10437.7|10459.3|10444.3|10462.7|10444.3|10459.3|10437.7|1
1634652440000|2021-10-19 14:07:20|10463.7|10438.7|10462.7|10437.7|10463.7|10438.7|10462.7|10437.7|1
1634652450000|2021-10-19 14:07:30|10457.3|10442.3|10454.5|10439.5|10457.7|10442.7|10454.5|10439.5|1
1634652460000|2021-10-19 14:07:40|10454.2|10439.2|10452|10437|10454.2|10439.2|10452|10437|10
1634652470000|2021-10-19 14:07:50|10451.5|10436.5|10453|10438|10453|10438|10451.5|10436.5|4
1634652490000|2021-10-19 14:08:10|10452|10437|10452.5|10437.5|10452.5|10437.5|10451.8|10436.8|2
1634652500000|2021-10-19 14:08:20|10452.7|10437.7|10453|10438|10453|10438|10452.7|10437.7|1
1634652520000|2021-10-19 14:08:40|10452.8|10437.8|10460|10445|10461|10446|10452.5|10437.5|6
1634652570000|2021-10-19 14:09:30|10459.8|10444.8|10449|10434|10459.8|10444.8|10449|10434|12
1634652580000|2021-10-19 14:09:40|10448|10433|10448|10433|10448|10433|10448|10433|3
1634652590000|2021-10-19 14:09:50|10447.5|10432.5|10447.3|10432.3|10447.5|10432.5|10447.3|10432.3|1
1634652600000|2021-10-19 14:10:00|10447|10432|10447.8|10432.8|10449.5|10434.5|10446.5|10431.5|9
1634652610000|2021-10-19 14:10:10|10448.8|10433.8|10447.8|10432.8|10448.8|10433.8|10447.8|10432.8|0
1634652630000|2021-10-19 14:10:30|10446.8|10431.8|10446.8|10431.8|10446.8|10431.8|10446.8|10431.8|1
1634652640000|2021-10-19 14:10:40|10445.4|10430.4|10445.4|10430.4|10445.4|10430.4|10445.4|10430.4|3
1634652650000|2021-10-19 14:10:50|10441.7|10426.7|10440.3|10425.3|10441.7|10426.7|10440.3|10425.3|0
1634652660000|2021-10-19 14:11:00|10440.2|10425.2|10439.8|10424.8|10440.2|10425.2|10439.8|10424.8|3
1634652670000|2021-10-19 14:11:10|10441.2|10426.2|10443.8|10428.8|10445|10430|10441.2|10426.2|16
1634652680000|2021-10-19 14:11:20|10442.3|10427.3|10442.3|10427.3|10442.3|10427.3|10442.3|10427.3|0
1634652690000|2021-10-19 14:11:30|10442|10427|10441.8|10426.8|10442|10427|10441.8|10426.8|1
1634652710000|2021-10-19 14:11:50|10441.5|10426.5|10439.8|10424.8|10441.5|10426.5|10439.8|10424.8|4
1634652720000|2021-10-19 14:12:00|10440.2|10425.2|10440.2|10425.2|10440.2|10425.2|10440.2|10425.2|15
1634652730000|2021-10-19 14:12:10|10439.1|10424.1|10437.7|10422.7|10439.1|10424.1|10436.7|10421.7|24
1634652740000|2021-10-19 14:12:20|10437.2|10422.2|10438.9|10423.9|10438.9|10423.9|10436.7|10421.7|19
1634652750000|2021-10-19 14:12:30|10442.4|10427.4|10443.4|10428.4|10443.4|10428.4|10442.4|10427.4|8
1634652760000|2021-10-19 14:12:40|10443.1|10428.1|10438.7|10423.7|10443.1|10428.1|10438.7|10423.7|1
1634652770000|2021-10-19 14:12:50|10438.6|10423.6|10438.2|10423.2|10438.6|10423.6|10438.2|10423.2|0
1634652780000|2021-10-19 14:13:00|10438.4|10423.4|10440.9|10425.9|10443.9|10428.9|10438.4|10423.4|9
1634652790000|2021-10-19 14:13:10|10440.7|10425.7|10440.4|10425.4|10440.7|10425.7|10440.4|10425.4|1
1634652800000|2021-10-19 14:13:20|||||||||1
1634652810000|2021-10-19 14:13:30|10441.1|10426.1|10443.7|10428.7|10444.2|10429.2|10441.1|10426.1|5
1634652820000|2021-10-19 14:13:40|10445.7|10430.7|10445.7|10430.7|10445.7|10430.7|10445.7|10430.7|1
1634652830000|2021-10-19 14:13:50|10449.2|10434.2|10452.2|10437.2|10453.2|10438.2|10449.2|10434.2|3
1634652840000|2021-10-19 14:14:00|10451.9|10436.9|10456.2|10441.2|10456.2|10441.2|10451.9|10436.9|8
1634652850000|2021-10-19 14:14:10|10455.8|10440.8|10455.8|10440.8|10455.8|10440.8|10455.8|10440.8|0
1634652870000|2021-10-19 14:14:30|10455.5|10440.5|10460.2|10445.2|10460.2|10445.2|10455.5|10440.5|3
1634652880000|2021-10-19 14:14:40|10463.6|10448.6|10461.7|10446.7|10463.6|10448.6|10461.7|10446.7|3
1634652890000|2021-10-19 14:14:50|10462.2|10447.2|10465|10450|10465|10450|10462.2|10447.2|1
1634652900000|2021-10-19 14:15:00|10465.8|10450.8|10475.7|10460.7|10475.7|10460.7|10465.8|10450.8|4
1634652910000|2021-10-19 14:15:10|10480.7|10465.7|10480.2|10465.2|10485.7|10470.7|10479.1|10464.1|3
1634652920000|2021-10-19 14:15:20|10477.8|10462.8|10477.2|10462.2|10477.8|10462.8|10477.2|10462.2|4
1634652930000|2021-10-19 14:15:30|10477.8|10462.8|10481.8|10466.8|10481.8|10466.8|10477.8|10462.8|6
1634652940000|2021-10-19 14:15:40|10493.7|10468.7|10490.3|10475.3|10493.7|10475.3|10490.3|10468.7|8
1634652950000|2021-10-19 14:15:50|10493.5|10478.5|10494.5|10479.5|10494.5|10479.5|10493.5|10478.5|0
1634652960000|2021-10-19 14:16:00|10495.2|10480.2|10495.5|10480.5|10495.5|10480.5|10495.2|10480.2|1
1634652970000|2021-10-19 14:16:10|10495|10480|10496.3|10481.3|10496.3|10481.3|10495|10480|1
1634652980000|2021-10-19 14:16:20|10497.6|10482.6|10494.5|10479.5|10497.6|10482.6|10494.5|10479.5|1
1634653010000|2021-10-19 14:16:50|10496.5|10481.5|10503.1|10488.1|10504|10489|10496|10481|7
1634653020000|2021-10-19 14:17:00|10503.5|10488.5|10496.6|10481.6|10503.5|10488.5|10495.4|10480.4|4
1634653030000|2021-10-19 14:17:10|10497|10482|10498.4|10483.4|10498.4|10483.4|10494.9|10479.9|1
1634653040000|2021-10-19 14:17:20|10499.1|10484.1|10501|10486|10501|10486|10499.1|10484.1|1
1634653050000|2021-10-19 14:17:30|10500.6|10485.6|10501.2|10486.2|10501.6|10486.6|10500.6|10485.6|0
1634653060000|2021-10-19 14:17:40|10500.1|10485.1|10494|10479|10500.1|10485.1|10494|10479|1
1634653070000|2021-10-19 14:17:50|10495.5|10480.5|10495.6|10480.6|10495.6|10480.6|10495.1|10480.1|3
1634653080000|2021-10-19 14:18:00|10496|10481|10496.5|10481.5|10496.5|10481.5|10493.5|10478.5|7
1634653090000|2021-10-19 14:18:10|10496.1|10481.1|10499|10484|10499|10484|10496.1|10481.1|5
1634653100000|2021-10-19 14:18:20|10501|10486|10501|10486|10501|10486|10501|10486|4
1634653110000|2021-10-19 14:18:30|10501.7|10486.7|10503.7|10488.7|10503.7|10488.7|10501.7|10486.7|2
1634653120000|2021-10-19 14:18:40|10503|10488|10501|10486|10503|10488|10501|10486|4
1634653130000|2021-10-19 14:18:50|10500.8|10485.8|10501.2|10486.2|10501.2|10486.2|10500.8|10485.8|0
1634653140000|2021-10-19 14:19:00|10501.8|10486.8|10501.7|10486.7|10501.8|10486.8|10501.7|10486.7|1
1634653150000|2021-10-19 14:19:10|10501|10486|10501|10486|10501|10486|10501|10486|0
1634653160000|2021-10-19 14:19:20|10500.8|10485.8|10499.8|10484.8|10500.8|10485.8|10499.8|10484.8|0
1634653170000|2021-10-19 14:19:30|10500|10485|10500|10485|10500|10485|10500|10485|0
1634653180000|2021-10-19 14:19:40|10502.5|10487.5|10499.7|10484.7|10502.5|10487.5|10499.7|10484.7|17
1634653190000|2021-10-19 14:19:50|10500.7|10485.7|10503|10488|10503.2|10488.2|10499|10484|3
1634653200000|2021-10-19 14:20:00|10501.7|10486.7|10501.5|10486.5|10503|10488|10501.5|10486.5|6
1634653210000|2021-10-19 14:20:10|10503|10488|10501.9|10486.9|10503|10488|10501.7|10486.7|2
1634653220000|2021-10-19 14:20:20|10502.1|10487.1|10502.1|10487.1|10502.1|10487.1|10502.1|10487.1|2
1634653230000|2021-10-19 14:20:30|10502.4|10487.4|10502.9|10487.9|10504.1|10489.1|10502.1|10487.1|8
1634653240000|2021-10-19 14:20:40|10502.4|10487.4|10502.3|10487.3|10502.4|10487.4|10498.6|10483.6|5
1634653250000|2021-10-19 14:20:50|10502.4|10487.4|10502.6|10487.6|10503.4|10488.4|10502.4|10487.4|2
1634653260000|2021-10-19 14:21:00|10503.4|10488.4|10503.4|10488.4|10503.4|10488.4|10503.4|10488.4|0
1634653290000|2021-10-19 14:21:30|10503.3|10488.3|10503.1|10488.1|10503.3|10488.3|10503.1|10488.1|1
1634653300000|2021-10-19 14:21:40|10502.4|10487.4|10503.4|10488.4|10503.4|10488.4|10502.4|10487.4|0
1634653320000|2021-10-19 14:22:00|10503.3|10488.3|10501.4|10486.4|10503.3|10488.3|10501.4|10486.4|1
1634653350000|2021-10-19 14:22:30|10501.3|10486.3|10500.9|10485.9|10501.3|10486.3|10500.9|10485.9|3
1634653360000|2021-10-19 14:22:40|10500.6|10485.6|10500.1|10485.1|10500.6|10485.6|10500.1|10485.1|1
1634653370000|2021-10-19 14:22:50|||||||||1
1634653380000|2021-10-19 14:23:00|10499.5|10484.5|10492.9|10477.9|10499.5|10484.5|10488.9|10473.9|12
1634653390000|2021-10-19 14:23:10|10491.1|10476.1|10491.1|10476.1|10491.4|10476.4|10491.1|10476.1|2
1634653400000|2021-10-19 14:23:20|10489.7|10474.7|10488.9|10473.9|10489.7|10474.7|10488.9|10473.9|1
1634653410000|2021-10-19 14:23:30|10487.4|10472.4|10486.9|10471.9|10487.4|10472.4|10486.9|10471.9|1
1634653420000|2021-10-19 14:23:40|10484.4|10469.4|10484.4|10469.4|10484.4|10469.4|10484.4|10469.4|2
1634653430000|2021-10-19 14:23:50|10484.3|10469.3|10483.6|10468.6|10484.3|10469.3|10483.6|10468.6|3
1634653440000|2021-10-19 14:24:00|10483.1|10468.1|10493.9|10478.9|10493.9|10478.9|10483.1|10468.1|13
1634653450000|2021-10-19 14:24:10|10503.9|10488.9|10501.8|10486.8|10503.9|10488.9|10501.8|10486.8|18
1634653470000|2021-10-19 14:24:30|10502.1|10487.1|10503.1|10488.1|10503.1|10488.1|10502.1|10487.1|2
1634653480000|2021-10-19 14:24:40|10503|10488|10504.8|10489.8|10504.8|10489.8|10501.9|10486.9|1
1634653500000|2021-10-19 14:25:00|10505.1|10490.1|10505.1|10490.1|10505.1|10490.1|10505.1|10490.1|0
1634653510000|2021-10-19 14:25:10|10507.1|10492.1|10516.1|10501.1|10516.1|10501.1|10507.1|10492.1|10
1634653520000|2021-10-19 14:25:20|10521.8|10506.8|10525.3|10510.3|10525.3|10510.3|10521.8|10506.8|2
1634653530000|2021-10-19 14:25:30|10524.3|10509.3|10524.3|10509.3|10524.3|10509.3|10524.3|10509.3|2
1634653540000|2021-10-19 14:25:40|10521.9|10506.9|10518.1|10503.1|10521.9|10506.9|10518.1|10503.1|1
1634653550000|2021-10-19 14:25:50|10518.4|10503.4|10520.9|10505.9|10520.9|10505.9|10518.4|10503.4|8
1634653560000|2021-10-19 14:26:00|10520.4|10505.4|10519.5|10504.5|10520.4|10505.4|10519.4|10504.4|1
1634653570000|2021-10-19 14:26:10|10520.2|10505.2|10514.9|10499.9|10520.2|10505.2|10514.9|10499.9|9
1634653580000|2021-10-19 14:26:20|10516.9|10501.9|10514.7|10499.7|10516.9|10501.9|10513.9|10498.9|1
1634653590000|2021-10-19 14:26:30|10516.1|10501.1|10509.5|10494.5|10516.1|10501.1|10507.9|10492.9|10
1634653600000|2021-10-19 14:26:40|10512.6|10497.6|10512.6|10497.6|10512.6|10497.6|10512.6|10497.6|0
1634653620000|2021-10-19 14:27:00|10512.2|10497.2|10510.2|10495.2|10512.2|10497.2|10510.2|10495.2|0
1634653650000|2021-10-19 14:27:30|10513.7|10498.7|10513.7|10498.7|10513.7|10498.7|10513.7|10498.7|2
1634653660000|2021-10-19 14:27:40|10514.1|10499.1|10514.1|10499.1|10514.1|10499.1|10514.1|10499.1|0
1634653670000|2021-10-19 14:27:50|10515.6|10500.6|10515.6|10500.6|10515.6|10500.6|10513.6|10498.6|2
1634653690000|2021-10-19 14:28:10|||||||||1
1634653700000|2021-10-19 14:28:20|10516|10501|10517.9|10502.9|10519.6|10504.6|10516|10501|3
1634653710000|2021-10-19 14:28:30|10517.6|10502.6|10523.6|10508.6|10523.6|10508.6|10517.6|10502.6|5
1634653720000|2021-10-19 14:28:40|10526.6|10511.6|10532.2|10517.2|10532.2|10517.2|10526.6|10511.6|14
1634653730000|2021-10-19 14:28:50|10537.2|10522.2|10533.4|10518.4|10537.7|10522.7|10531.1|10516.1|12
1634653740000|2021-10-19 14:29:00|10533.7|10518.7|10533.7|10518.7|10533.7|10518.7|10533.7|10518.7|1
1634653750000|2021-10-19 14:29:10|10533.6|10518.6|10533.6|10518.6|10533.6|10518.6|10533.6|10518.6|0
1634653780000|2021-10-19 14:29:40|10536.6|10521.6|10536.6|10521.6|10536.6|10521.6|10536.6|10521.6|0
1634653790000|2021-10-19 14:29:50|10533.4|10518.4|10536.6|10521.6|10537.6|10522.6|10531.4|10516.4|9
1634653800000|2021-10-19 14:30:00|10536.9|10521.9|10526.1|10511.1|10539.2|10524.2|10525.4|10510.4|20
1634653810000|2021-10-19 14:30:10|10525.9|10510.9|10525.2|10510.2|10525.9|10510.9|10525.2|10510.2|5
1634653820000|2021-10-19 14:30:20|10524.7|10509.7|10524.4|10509.4|10524.7|10509.7|10524.4|10509.4|3
1634653830000|2021-10-19 14:30:30|10521.9|10506.9|10528.4|10513.4|10528.4|10513.4|10521.9|10506.9|7
1634653840000|2021-10-19 14:30:40|10528.9|10513.9|10530.9|10515.9|10530.9|10515.9|10527.5|10512.5|2
1634653850000|2021-10-19 14:30:50|10531.9|10516.9|10531.9|10516.9|10535.9|10520.9|10531.9|10516.9|7
1634653860000|2021-10-19 14:31:00|10532.9|10517.9|10536.4|10521.4|10536.4|10521.4|10532.9|10517.9|5
1634653870000|2021-10-19 14:31:10|10535.4|10520.4|10535.4|10520.4|10535.4|10520.4|10535.4|10520.4|2
1634653880000|2021-10-19 14:31:20|10533.5|10518.5|10543.4|10528.4|10543.4|10528.4|10533.5|10518.5|4
1634653890000|2021-10-19 14:31:30|10541.9|10526.9|10541.9|10526.9|10541.9|10526.9|10541.9|10526.9|0
1634653900000|2021-10-19 14:31:40|10542.3|10527.3|10536.9|10521.9|10543.4|10528.4|10535.9|10520.9|11
1634653910000|2021-10-19 14:31:50|10538.4|10523.4|10533.4|10518.4|10538.4|10523.4|10532.4|10517.4|7
1634653930000|2021-10-19 14:32:10|10534.9|10519.9|10536.6|10521.6|10536.6|10521.6|10534.9|10519.9|0
1634653940000|2021-10-19 14:32:20|10538.9|10523.9|10538.9|10523.9|10538.9|10523.9|10538.9|10523.9|0
1634653970000|2021-10-19 14:32:50|10536|10521|10535.3|10520.3|10537.9|10522.9|10535.3|10520.3|2
1634653980000|2021-10-19 14:33:00|10536.4|10521.4|10529.9|10514.9|10536.4|10521.4|10529.9|10514.9|3
1634653990000|2021-10-19 14:33:10|10531.9|10516.9|10528.4|10513.4|10532.2|10517.2|10527|10512|6
1634654000000|2021-10-19 14:33:20|10527.2|10512.2|10525.5|10510.5|10527.2|10512.2|10525.5|10510.5|6
1634654010000|2021-10-19 14:33:30|10525.2|10510.2|10525.2|10510.2|10525.2|10510.2|10525.2|10510.2|1
1634654020000|2021-10-19 14:33:40|10523.7|10508.7|10516.7|10501.7|10523.7|10508.7|10516.7|10501.7|7
1634654030000|2021-10-19 14:33:50|10517|10502|10510.7|10495.7|10518.2|10503.2|10510.7|10495.7|8
1634654040000|2021-10-19 14:34:00|10516.2|10501.2|10516.2|10501.2|10516.2|10501.2|10516.2|10501.2|3
1634654050000|2021-10-19 14:34:10|10517.1|10502.1|10519.2|10504.2|10521|10506|10517.1|10502.1|1
1634654060000|2021-10-19 14:34:20|10518.9|10503.9|10518.2|10503.2|10518.9|10503.9|10518.2|10503.2|0
1634654070000|2021-10-19 14:34:30|10518.5|10503.5|10523.2|10508.2|10524.2|10509.2|10518.2|10503.2|12
1634654080000|2021-10-19 14:34:40|10522.3|10507.3|10521.2|10506.2|10522.3|10507.3|10520.5|10505.5|2
1634654090000|2021-10-19 14:34:50|10520.1|10505.1|10519.6|10504.6|10521.5|10506.5|10519.6|10504.6|7
1634654100000|2021-10-19 14:35:00|10523.1|10508.1|10528.8|10513.8|10531.3|10516.3|10523.1|10508.1|14
1634654110000|2021-10-19 14:35:10|10529.3|10514.3|10529|10514|10529.3|10514.3|10529|10514|5
1634654120000|2021-10-19 14:35:20|10528.5|10513.5|10534.8|10519.8|10534.8|10519.8|10528.5|10513.5|3
1634654130000|2021-10-19 14:35:30|10537.3|10522.3|10536.8|10521.8|10537.3|10522.3|10536.8|10521.8|1
1634654150000|2021-10-19 14:35:50|10536.6|10521.6|10526.5|10511.5|10536.6|10521.6|10526.5|10511.5|8
1634654160000|2021-10-19 14:36:00|10527.4|10512.4|10529.1|10514.1|10530.8|10515.8|10527.4|10512.4|6
1634654170000|2021-10-19 14:36:10|10522|10507|10527.1|10512.1|10527.1|10512.1|10522|10507|8
1634654190000|2021-10-19 14:36:30|10527|10512|10526.6|10511.6|10527|10512|10526.6|10511.6|0
1634654200000|2021-10-19 14:36:40|10526.5|10511.5|10526.1|10511.1|10526.5|10511.5|10526.1|10511.1|1
1634654210000|2021-10-19 14:36:50|10524.6|10509.6|10530.6|10515.6|10531.6|10516.6|10524.6|10509.6|13
1634654220000|2021-10-19 14:37:00|10529.1|10514.1|10528.4|10513.4|10529.1|10514.1|10528.1|10513.1|12
1634654230000|2021-10-19 14:37:10|10529.1|10514.1|10529.1|10514.1|10529.1|10514.1|10529.1|10514.1|2
1634654240000|2021-10-19 14:37:20|10531.2|10516.2|10539.9|10524.9|10539.9|10524.9|10531.2|10516.2|4
1634654250000|2021-10-19 14:37:30|10541|10526|10542|10527|10542.5|10527.5|10541|10526|10
1634654260000|2021-10-19 14:37:40|10543.5|10528.5|10543.5|10528.5|10543.5|10528.5|10543.5|10528.5|4
1634654270000|2021-10-19 14:37:50|10543.1|10528.1|10541.6|10526.6|10543.1|10528.1|10541.3|10526.3|20
1634654280000|2021-10-19 14:38:00|10541.2|10526.2|10545.1|10530.1|10546.1|10531.1|10541.2|10526.2|5
1634654290000|2021-10-19 14:38:10|10545.2|10530.2|10545.7|10530.7|10546.6|10531.6|10545.2|10530.2|2
1634654300000|2021-10-19 14:38:20|10542.9|10527.9|10543.9|10528.9|10543.9|10528.9|10542.9|10527.9|3
1634654310000|2021-10-19 14:38:30|10543.7|10528.7|10549.4|10534.4|10551.4|10536.4|10543.7|10528.7|14
1634654320000|2021-10-19 14:38:40|10549.1|10534.1|10548.4|10533.4|10549.1|10534.1|10548.4|10533.4|5
1634654330000|2021-10-19 14:38:50|10548.6|10533.6|10547.6|10532.6|10548.9|10533.9|10547.6|10532.6|7
1634654340000|2021-10-19 14:39:00|10544.9|10529.9|10546.7|10531.7|10547.2|10532.2|10544.9|10529.9|4
1634654350000|2021-10-19 14:39:10|10544.4|10529.4|10544.7|10529.7|10545.7|10530.7|10540.2|10525.2|9
1634654360000|2021-10-19 14:39:20|10550.7|10535.7|10550.7|10535.7|10550.7|10535.7|10550.7|10535.7|1
1634654380000|2021-10-19 14:39:40|10551.7|10536.7|10559.7|10544.7|10559.7|10544.7|10551.7|10536.7|12
1634654390000|2021-10-19 14:39:50|10560.2|10545.2|10566.7|10551.7|10566.7|10551.7|10560.2|10545.2|8
1634654400000|2021-10-19 14:40:00|10567.7|10552.7|10574.1|10559.1|10577.7|10562.7|10567.7|10552.7|73
1634654410000|2021-10-19 14:40:10|10575.7|10560.7|10577.1|10562.1|10580.2|10565.2|10575.7|10560.7|12
1634654420000|2021-10-19 14:40:20|10577.2|10562.2|10577.2|10562.2|10577.2|10562.2|10577.2|10562.2|0
1634654430000|2021-10-19 14:40:30|10576.9|10561.9|10571.2|10556.2|10576.9|10561.9|10565.2|10550.2|12
1634654440000|2021-10-19 14:40:40|10570.7|10555.7|10569.1|10554.1|10571.2|10556.2|10569.1|10554.1|3
1634654450000|2021-10-19 14:40:50|10568.1|10553.1|10561.7|10546.7|10568.1|10553.1|10559.5|10544.5|9
1634654460000|2021-10-19 14:41:00|10561.6|10546.6|10561.6|10546.6|10564.2|10549.2|10561.2|10546.2|6
1634654470000|2021-10-19 14:41:10|10562.2|10547.2|10559.7|10544.7|10562.2|10547.2|10558.2|10543.2|6
1634654480000|2021-10-19 14:41:20|10559.4|10544.4|10569.7|10554.7|10569.7|10554.7|10558.7|10543.7|7
1634654490000|2021-10-19 14:41:30|10568.9|10553.9|10566.2|10551.2|10570.2|10555.2|10566.2|10551.2|4
1634654500000|2021-10-19 14:41:40|10565.2|10550.2|10567.1|10552.1|10567.1|10552.1|10565.2|10550.2|7
1634654510000|2021-10-19 14:41:50|10568.2|10553.2|10585.6|10570.6|10586.3|10571.3|10568.2|10553.2|11
1634654520000|2021-10-19 14:42:00|10582.8|10567.8|10580.9|10565.9|10582.8|10567.8|10580.9|10565.9|4
1634654530000|2021-10-19 14:42:10|10580.6|10565.6|10577.1|10562.1|10580.6|10565.6|10577.1|10562.1|2
1634654540000|2021-10-19 14:42:20|10577.4|10562.4|10575.1|10560.1|10577.4|10562.4|10575.1|10560.1|6
1634654550000|2021-10-19 14:42:30|10574.6|10559.6|10573.1|10558.1|10574.6|10559.6|10573.1|10558.1|1
1634654560000|2021-10-19 14:42:40|10560.9|10545.9|10561.1|10546.1|10561.1|10546.1|10560.9|10545.9|19
1634654570000|2021-10-19 14:42:50|10558.1|10543.1|10562.9|10547.9|10563.4|10548.4|10558.1|10543.1|9
1634654580000|2021-10-19 14:43:00|10559.5|10544.5|10548.1|10533.1|10559.5|10544.5|10548.1|10533.1|7
1634654590000|2021-10-19 14:43:10|10546.9|10531.9|10545.6|10530.6|10546.9|10531.9|10545.6|10530.6|0
1634654600000|2021-10-19 14:43:20|10545.9|10530.9|10544.1|10529.1|10545.9|10530.9|10544.1|10529.1|1
1634654610000|2021-10-19 14:43:30|10543.9|10528.9|10543.8|10528.8|10543.9|10528.9|10543.8|10528.8|3
1634654620000|2021-10-19 14:43:40|10543.3|10528.3|10534.4|10519.4|10543.3|10528.3|10534.3|10519.3|3
1634654630000|2021-10-19 14:43:50|10531.3|10516.3|10532.8|10517.8|10537.8|10522.8|10517.9|10502.9|19
1634654640000|2021-10-19 14:44:00|10535.9|10520.9|10527.8|10512.8|10538.4|10523.4|10527.8|10512.8|3
1634654650000|2021-10-19 14:44:10|10527.3|10512.3|10525.9|10510.9|10527.9|10512.9|10525.1|10510.1|8
1634654660000|2021-10-19 14:44:20|10525.8|10510.8|10525.7|10510.7|10525.9|10510.9|10525.4|10510.4|0
1634654670000|2021-10-19 14:44:30|10529.3|10514.3|10529.6|10514.6|10531.9|10516.9|10529.3|10514.3|3
1634654680000|2021-10-19 14:44:40|10529.2|10514.2|10521.2|10506.2|10529.2|10514.2|10521.2|10506.2|6
1634654690000|2021-10-19 14:44:50|10521.7|10506.7|10520.2|10505.2|10522.4|10507.4|10520.2|10505.2|4
1634654700000|2021-10-19 14:45:00|10521.2|10506.2|10523.7|10508.7|10523.7|10508.7|10518.1|10503.1|3
1634654710000|2021-10-19 14:45:10|10527.1|10512.1|10528.2|10513.2|10528.2|10513.2|10527.1|10512.1|1
1634654720000|2021-10-19 14:45:20|10529.7|10514.7|10526.5|10511.5|10529.7|10514.7|10526.5|10511.5|6
1634654730000|2021-10-19 14:45:30|10524.8|10509.8|10524.5|10509.5|10525.3|10510.3|10524.3|10509.3|3
1634654740000|2021-10-19 14:45:40|10524.7|10509.7|10529.2|10514.2|10529.2|10514.2|10524.7|10509.7|6
1634654750000|2021-10-19 14:45:50|10530.2|10515.2|10532.2|10517.2|10532.2|10517.2|10529.2|10514.2|1
1634654760000|2021-10-19 14:46:00|10534.3|10519.3|10526.1|10511.1|10535.7|10520.7|10526.1|10511.1|9
1634654770000|2021-10-19 14:46:10|10526.2|10511.2|10525.7|10510.7|10526.7|10511.7|10524.7|10509.7|3
1634654780000|2021-10-19 14:46:20|10523.7|10508.7|10527|10512|10527|10512|10523.7|10508.7|2
1634654790000|2021-10-19 14:46:30|10527.7|10512.7|10526.2|10511.2|10527.7|10512.7|10526.2|10511.2|0
1634654800000|2021-10-19 14:46:40|||||||||1
1634654810000|2021-10-19 14:46:50|10526.1|10511.1|10538.4|10523.4|10538.4|10523.4|10525.7|10510.7|4
1634654820000|2021-10-19 14:47:00|10538.1|10523.1|10537.4|10522.4|10538.1|10523.1|10537.4|10522.4|0
1634654830000|2021-10-19 14:47:10|10538.8|10523.8|10539.6|10524.6|10539.6|10524.6|10538.8|10523.8|1
1634654840000|2021-10-19 14:47:20|10527.6|10512.6|10528.1|10513.1|10528.1|10513.1|10527.6|10512.6|2
1634654870000|2021-10-19 14:47:50|10527.1|10512.1|10523.4|10508.4|10527.1|10512.1|10523.4|10508.4|3
1634654880000|2021-10-19 14:48:00|10522.4|10507.4|10525.4|10510.4|10525.4|10510.4|10521.4|10506.4|8
1634654890000|2021-10-19 14:48:10|10525|10510|10523.9|10508.9|10525|10510|10523.9|10508.9|1
1634654910000|2021-10-19 14:48:30|10524.2|10509.2|10524.4|10509.4|10524.4|10509.4|10524.2|10509.2|1
1634654930000|2021-10-19 14:48:50|10524.2|10509.2|10523.6|10508.6|10524.2|10509.2|10523.6|10508.6|1
1634654940000|2021-10-19 14:49:00|10522.9|10507.9|10520.4|10505.4|10522.9|10507.9|10517.9|10502.9|4
1634654950000|2021-10-19 14:49:10|10521|10506|10518.9|10503.9|10521.7|10506.7|10518.9|10503.9|1
1634654960000|2021-10-19 14:49:20|10518.7|10503.7|10527|10512|10527|10512|10518.2|10503.2|4
1634654970000|2021-10-19 14:49:30|10527.7|10512.7|10526.4|10511.4|10528.4|10513.4|10526.4|10511.4|6
1634654980000|2021-10-19 14:49:40|10525.4|10510.4|10525.1|10510.1|10525.4|10510.4|10525.1|10510.1|2
1634654990000|2021-10-19 14:49:50|10524.4|10509.4|10524.4|10509.4|10524.4|10509.4|10524.4|10509.4|1
1634655000000|2021-10-19 14:50:00|10521.6|10506.6|10521.1|10506.1|10521.6|10506.6|10519.9|10504.9|2
1634655010000|2021-10-19 14:50:10|10521.3|10506.3|10518.6|10503.6|10521.6|10506.6|10518.6|10503.6|0
1634655020000|2021-10-19 14:50:20|10517.6|10502.6|10520.4|10505.4|10520.4|10505.4|10516.1|10501.1|17
1634655030000|2021-10-19 14:50:30|10520.3|10505.3|10529.7|10514.7|10529.7|10514.7|10520.2|10505.2|13
1634655040000|2021-10-19 14:50:40|10539.7|10512.1|10554.8|10517.3|10555.5|10518|10539.7|10512.1|17
1634655050000|2021-10-19 14:50:50|10554.3|10516.8|10546.7|10521.7|10554.3|10522.4|10546.7|10515.5|0
1634655060000|2021-10-19 14:51:00|10548.4|10523.4|10561.9|10546.9|10570.5|10555.5|10548.4|10519.5|26
1634655070000|2021-10-19 14:51:10|10561|10546|10561|10546|10561|10546|10561|10546|0
1634655080000|2021-10-19 14:51:20|10556.6|10541.6|10558.5|10533.5|10559|10541.6|10556.6|10533.5|1
1634655090000|2021-10-19 14:51:30|10557.5|10542.5|10557.5|10542.5|10557.5|10542.5|10557.5|10542.5|0
1634655100000|2021-10-19 14:51:40|10557|10542|10557|10542|10557|10542|10557|10542|6
1634655120000|2021-10-19 14:52:00|10557.4|10542.4|10558.4|10543.4|10558.4|10543.4|10557.4|10542.4|1
1634655130000|2021-10-19 14:52:10|10555.4|10540.4|10553.9|10538.9|10555.4|10540.4|10553.9|10538.9|8
1634655140000|2021-10-19 14:52:20|10552.8|10537.8|10546.4|10531.4|10552.8|10537.8|10546.4|10526.5|4
1634655150000|2021-10-19 14:52:30|10545.7|10530.7|10535.2|10520.2|10545.7|10530.7|10535.2|10520.2|3
1634655160000|2021-10-19 14:52:40|10535|10520|10546.4|10531.4|10546.4|10531.4|10528.7|10513.7|5
1634655170000|2021-10-19 14:52:50|10545.1|10530.1|10545.5|10530.5|10546.4|10531.4|10543|10528|0
1634655180000|2021-10-19 14:53:00|10544.9|10529.9|10540|10525|10544.9|10529.9|10540|10525|0
1634655190000|2021-10-19 14:53:10|10540.4|10525.4|10558.2|10543.2|10558.2|10543.2|10540.4|10525.4|1
1634655200000|2021-10-19 14:53:20|10553.2|10538.2|10552.7|10537.7|10558.2|10543.2|10552.7|10537.7|1
1634655210000|2021-10-19 14:53:30|10551.7|10536.7|10554.2|10539.2|10554.2|10539.2|10551.7|10536.7|3
1634655220000|2021-10-19 14:53:40|10554|10539|10553.7|10538.7|10554|10539|10553.7|10538.7|0
1634655240000|2021-10-19 14:54:00|10553.9|10538.9|10554.9|10539.9|10554.9|10539.9|10553.5|10538.5|1
1634655250000|2021-10-19 14:54:10|10556|10541|10558.4|10543.4|10558.4|10543.4|10556|10541|0
1634655260000|2021-10-19 14:54:20|10557.7|10542.7|10563|10548|10563|10548|10556.4|10541.4|4
1634655270000|2021-10-19 14:54:30|10563.4|10548.4|10580.2|10565.2|10584.1|10569.1|10563.4|10548.4|31
1634655280000|2021-10-19 14:54:40|10579.8|10564.8|10574.9|10559.9|10579.8|10564.8|10574.9|10559.9|1
1634655290000|2021-10-19 14:54:50|10575|10560|10571.8|10556.8|10575|10560|10571.8|10556.8|0
1634655300000|2021-10-19 14:55:00|10572.5|10557.5|10568.7|10553.7|10572.5|10557.5|10568.7|10553.7|1
1634655310000|2021-10-19 14:55:10|10568.8|10553.8|10562.3|10547.3|10568.8|10553.8|10562.3|10547.3|1
1634655320000|2021-10-19 14:55:20|10561.2|10546.2|10563.8|10548.8|10563.8|10548.8|10561.2|10546.2|5
1634655340000|2021-10-19 14:55:40|10563.5|10548.5|10563.5|10548.5|10563.5|10548.5|10563.5|10548.5|1
1634655350000|2021-10-19 14:55:50|10563.2|10548.2|10563.2|10548.2|10563.2|10548.2|10563.2|10548.2|1
1634655370000|2021-10-19 14:56:10|10562.2|10547.2|10556.5|10541.5|10562.2|10547.2|10556.5|10541.5|2
1634655380000|2021-10-19 14:56:20|10555|10540|10555.1|10540.1|10555.1|10540.1|10555|10540|1
1634655390000|2021-10-19 14:56:30|10555.5|10540.5|10554.5|10539.5|10555.5|10540.5|10554.5|10539.5|0
1634655400000|2021-10-19 14:56:40|10553|10538|10555.2|10540.2|10556.5|10541.5|10553|10538|17
1634655410000|2021-10-19 14:56:50|10555|10540|10551.7|10536.7|10555|10540|10551.7|10536.7|1
1634655420000|2021-10-19 14:57:00|10551.9|10536.9|10549.2|10534.2|10552.2|10537.2|10549.2|10534.2|1
1634655440000|2021-10-19 14:57:20|10548.3|10533.3|10545.2|10530.2|10548.3|10533.3|10545.2|10530.2|7
1634655450000|2021-10-19 14:57:30|10544.7|10529.7|10542.7|10527.7|10544.7|10529.7|10542.7|10527.7|2
1634655460000|2021-10-19 14:57:40|10542|10527|10541.7|10526.7|10542|10527|10541.7|10526.7|1
1634655470000|2021-10-19 14:57:50|10544.2|10529.2|10545.2|10530.2|10545.2|10530.2|10544.2|10529.2|2
1634655480000|2021-10-19 14:58:00|10546.7|10531.7|10547.1|10532.1|10547.7|10532.7|10546.7|10531.7|4
1634655490000|2021-10-19 14:58:10|10545.2|10530.2|10543.7|10528.7|10545.2|10530.2|10543.7|10528.7|1
1634655510000|2021-10-19 14:58:30|10543.5|10528.5|10540.2|10525.2|10543.5|10528.5|10538.7|10523.7|4
1634655530000|2021-10-19 14:58:50|10537.7|10522.7|10536.7|10521.7|10537.7|10522.7|10536.7|10521.7|3
1634655540000|2021-10-19 14:59:00|10536.4|10521.4|10534.7|10519.7|10536.4|10521.4|10534.7|10519.7|1
1634655550000|2021-10-19 14:59:10|10535.2|10520.2|10535.2|10520.2|10535.2|10520.2|10535.2|10520.2|0
1634655560000|2021-10-19 14:59:20|10534.7|10519.7|10535.2|10520.2|10535.2|10520.2|10534.7|10519.7|0
1634655570000|2021-10-19 14:59:30|10535|10520|10533.7|10518.7|10535|10520|10533.7|10518.7|3
1634655580000|2021-10-19 14:59:40|10533.2|10518.2|10532.7|10517.7|10533.2|10518.2|10532.7|10517.7|4
1634655590000|2021-10-19 14:59:50|10532.2|10517.2|10530.4|10515.4|10532.2|10517.2|10530.2|10515.2|6
1634655600000|2021-10-19 15:00:00|10530.7|10515.7|10528.9|10513.9|10531.2|10516.2|10528.9|10513.9|4
1634655610000|2021-10-19 15:00:10|10529.2|10514.2|10529.2|10514.2|10529.2|10514.2|10527.7|10512.7|3
1634655620000|2021-10-19 15:00:20|10530.2|10515.2|10533.2|10518.2|10533.2|10518.2|10530.2|10515.2|3
1634655630000|2021-10-19 15:00:30|10542.7|10517.7|10542.7|10517.7|10542.7|10517.7|10542.7|10517.7|2
1634655640000|2021-10-19 15:00:40|10548.9|10523.9|10546.9|10531.9|10548.9|10531.9|10545.4|10523.9|1
1634655660000|2021-10-19 15:01:00|10545.8|10530.8|10549.5|10534.5|10549.5|10534.5|10545.8|10530.8|3
1634655670000|2021-10-19 15:01:10|10545.5|10530.5|10546.4|10531.4|10546.4|10531.4|10545.5|10530.5|2
1634655700000|2021-10-19 15:01:40|10546.2|10531.2|10546.2|10531.2|10546.2|10531.2|10546.2|10531.2|6
1634655720000|2021-10-19 15:02:00|10545.1|10530.1|10546.9|10531.9|10546.9|10531.9|10538.5|10523.5|7
1634655740000|2021-10-19 15:02:20|10546.5|10531.5|10546.5|10531.5|10546.5|10531.5|10546.5|10531.5|1
1634655750000|2021-10-19 15:02:30|||||||||1
1634655770000|2021-10-19 15:02:50|10546.2|10531.2|10543|10528|10546.2|10531.2|10543|10528|2
1634655780000|2021-10-19 15:03:00|10544|10529|10542.7|10517.7|10544|10529|10542.5|10517.5|2
1634655790000|2021-10-19 15:03:10|||||||||1
1634655810000|2021-10-19 15:03:30|||||||||1
1634655820000|2021-10-19 15:03:40|10542.2|10517.2|10541.2|10516.2|10542.2|10517.2|10541.2|10516.2|2
1634655830000|2021-10-19 15:03:50|10534.5|10519.5|10534.5|10519.5|10534.5|10519.5|10534.5|10519.5|0
1634655840000|2021-10-19 15:04:00|10523.6|10508.6|10523.5|10508.5|10523.6|10508.6|10523.5|10508.5|2
1634655850000|2021-10-19 15:04:10|10523.8|10508.8|10524.5|10509.5|10525|10510|10523.8|10508.8|4
1634655860000|2021-10-19 15:04:20|10524|10509|10561.7|10524.2|10561.7|10524.2|10523.7|10508.7|57
1634655870000|2021-10-19 15:04:30|10562.7|10525.2|10554.1|10539.1|10566.2|10541.6|10554.1|10525.2|3
1634655890000|2021-10-19 15:04:50|10553.4|10538.4|10553|10538|10553.4|10538.4|10553|10538|1
1634655900000|2021-10-19 15:05:00|10550.2|10535.2|10554|10529|10554|10535.2|10550.2|10529|1
1634655910000|2021-10-19 15:05:10|10553.6|10528.6|10553.6|10528.6|10553.6|10528.6|10553.6|10528.6|0
1634655940000|2021-10-19 15:05:40|10554.5|10529.5|10543.2|10528.2|10554.5|10532.8|10543.2|10524.1|7
1634655950000|2021-10-19 15:05:50|10547.2|10532.2|10547.2|10532.2|10547.2|10532.2|10547.2|10532.2|1
1634655960000|2021-10-19 15:06:00|10544.7|10529.7|10544.7|10529.7|10544.7|10529.7|10544.7|10529.7|0
1634655970000|2021-10-19 15:06:10|10545|10530|10545|10530|10545|10530|10545|10530|1
1634655980000|2021-10-19 15:06:20|10544.5|10529.5|10544.5|10529.5|10544.5|10529.5|10544.5|10529.5|0
1634655990000|2021-10-19 15:06:30|10546.7|10531.7|10558.3|10543.3|10558.3|10543.3|10546.7|10531.7|18
1634656000000|2021-10-19 15:06:40|10558|10543|10558|10543|10558|10543|10557.9|10542.9|2
1634656010000|2021-10-19 15:06:50|10560|10545|10560|10545|10560|10545|10560|10545|4
1634656030000|2021-10-19 15:07:10|10560.2|10545.2|10560.2|10545.2|10560.2|10545.2|10560.2|10545.2|1
1634656040000|2021-10-19 15:07:20|10559.5|10544.5|10559.2|10544.2|10559.5|10544.5|10559.2|10544.2|3
1634656070000|2021-10-19 15:07:50|||||||||1
1634656080000|2021-10-19 15:08:00|10554.4|10539.4|10552.5|10537.5|10554.4|10539.4|10552.5|10537.5|1
1634656090000|2021-10-19 15:08:10|10552.8|10537.8|10552|10537|10553.5|10538.5|10552|10537|1
1634656110000|2021-10-19 15:08:30|10555.2|10540.2|10554.4|10539.4|10555.2|10540.2|10554.2|10539.2|13
1634656120000|2021-10-19 15:08:40|||||||||4
1634656130000|2021-10-19 15:08:50|10553.6|10538.6|10544.6|10529.6|10553.6|10538.6|10544.6|10529.6|13
1634656140000|2021-10-19 15:09:00|10545.3|10530.3|10545.3|10530.3|10545.3|10530.3|10545.3|10530.3|1
1634656150000|2021-10-19 15:09:10|10544.8|10529.8|10544.8|10529.8|10544.8|10529.8|10544.8|10529.8|0
1634656160000|2021-10-19 15:09:20|10543.2|10528.2|10543.2|10528.2|10543.2|10528.2|10543.2|10528.2|0
1634656170000|2021-10-19 15:09:30|10550.8|10535.8|10558.9|10543.9|10558.9|10543.9|10550.8|10535.8|12
1634656180000|2021-10-19 15:09:40|10558.8|10543.8|10558.8|10543.8|10558.8|10543.8|10558.8|10543.8|0
1634656190000|2021-10-19 15:09:50|||||||||1
1634656200000|2021-10-19 15:10:00|10559.1|10544.1|10564.4|10549.4|10564.9|10549.9|10559.1|10544.1|4
1634656210000|2021-10-19 15:10:10|10563.9|10548.9|10563.9|10548.9|10563.9|10548.9|10563.9|10548.9|2
1634656220000|2021-10-19 15:10:20|10567.4|10552.4|10565.4|10550.4|10567.4|10552.4|10565.4|10550.4|12
1634656240000|2021-10-19 15:10:40|10563.4|10548.4|10564.6|10549.6|10564.6|10549.6|10563.4|10548.4|0
1634656260000|2021-10-19 15:11:00|||||||||1
1634656270000|2021-10-19 15:11:10|10570.1|10555.1|10573.7|10558.7|10573.7|10558.7|10570.1|10555.1|7
1634656280000|2021-10-19 15:11:20|10575|10560|10575.2|10560.2|10575.2|10560.2|10574.9|10559.9|2
1634656290000|2021-10-19 15:11:30|||||||||1
1634656310000|2021-10-19 15:11:50|10576.4|10561.4|10576.4|10561.4|10576.4|10561.4|10576.4|10561.4|2
1634656320000|2021-10-19 15:12:00|10576.1|10561.1|10576.1|10561.1|10576.1|10561.1|10576.1|10561.1|2
1634656330000|2021-10-19 15:12:10|10575.4|10560.4|10575.4|10560.4|10575.4|10560.4|10575.4|10560.4|0
1634656340000|2021-10-19 15:12:20|10575.6|10560.6|10575.9|10560.9|10575.9|10560.9|10575.6|10560.6|0
1634656350000|2021-10-19 15:12:30|10576.2|10561.2|10576.2|10561.2|10576.2|10561.2|10576.1|10561.1|1
1634656360000|2021-10-19 15:12:40|10576.9|10561.9|10576.9|10561.9|10576.9|10561.9|10576.9|10561.9|0
1634656370000|2021-10-19 15:12:50|||||||||1
1634656400000|2021-10-19 15:13:20|10576.6|10561.6|10576.6|10561.6|10576.6|10561.6|10576.6|10561.6|6
1634656410000|2021-10-19 15:13:30|10576.7|10561.7|10576.7|10561.7|10576.7|10561.7|10576.7|10561.7|3
1634656420000|2021-10-19 15:13:40|10582.2|10567.2|10580.2|10565.2|10582.2|10567.2|10579.2|10564.2|6
1634656430000|2021-10-19 15:13:50|10580.7|10565.7|10580.2|10565.2|10581.2|10566.2|10580.2|10565.2|2
1634656440000|2021-10-19 15:14:00|10580.7|10565.7|10582.1|10567.1|10582.6|10567.6|10580.7|10565.7|1
1634656460000|2021-10-19 15:14:20|10582.4|10567.4|10582.7|10567.7|10583.1|10568.1|10582.4|10567.4|2
1634656480000|2021-10-19 15:14:40|10583|10568|10583|10568|10583|10568|10583|10568|4
1634656490000|2021-10-19 15:14:50|10587.5|10572.5|10587.6|10572.6|10587.6|10572.6|10587.5|10572.5|4
1634656500000|2021-10-19 15:15:00|10586.9|10571.9|10588.9|10573.9|10589.4|10574.4|10586.9|10571.9|6
1634656510000|2021-10-19 15:15:10|10589.9|10574.9|10590.9|10575.9|10590.9|10575.9|10589.9|10574.9|11
1634656520000|2021-10-19 15:15:20|10590.4|10575.4|10590.4|10575.4|10590.4|10575.4|10590.4|10575.4|1
1634656530000|2021-10-19 15:15:30|10590.7|10575.7|10591.1|10576.1|10591.1|10576.1|10590.7|10575.7|4
1634656540000|2021-10-19 15:15:40|10594.1|10579.1|10594.1|10579.1|10594.1|10579.1|10594.1|10579.1|10
1634656550000|2021-10-19 15:15:50|10593.1|10578.1|10590.1|10575.1|10593.1|10578.1|10590.1|10575.1|2
1634656560000|2021-10-19 15:16:00|10587.2|10572.2|10587|10572|10588.2|10573.2|10587|10572|0
1634656570000|2021-10-19 15:16:10|10587.4|10572.4|10587.4|10572.4|10587.4|10572.4|10587.4|10572.4|0
1634656580000|2021-10-19 15:16:20|10586.9|10571.9|10586.2|10571.2|10586.9|10571.9|10586.2|10571.2|1
1634656590000|2021-10-19 15:16:30|10588|10573|10587.4|10572.4|10588|10573|10586.9|10571.9|7
1634656600000|2021-10-19 15:16:40|10586.9|10571.9|10589.8|10574.8|10589.8|10574.8|10586.9|10571.9|6
1634656620000|2021-10-19 15:17:00|10589|10574|10588.9|10573.9|10589|10574|10588.9|10573.9|1
1634656630000|2021-10-19 15:17:10|10589.2|10574.2|10591.3|10576.3|10591.3|10576.3|10589.2|10574.2|4
1634656640000|2021-10-19 15:17:20|10591.7|10576.7|10591.3|10576.3|10591.7|10576.7|10591.3|10576.3|1
1634656650000|2021-10-19 15:17:30|10588.4|10573.4|10584|10569|10588.7|10573.7|10584|10569|6
1634656660000|2021-10-19 15:17:40|10584.3|10569.3|10584.2|10569.2|10584.3|10569.3|10583.5|10568.5|2
1634656680000|2021-10-19 15:18:00|10583.5|10568.5|10581.8|10566.8|10583.5|10568.5|10581.7|10566.7|2
1634656710000|2021-10-19 15:18:30|10581.3|10566.3|10581.5|10566.5|10581.5|10566.5|10581.2|10566.2|1
1634656720000|2021-10-19 15:18:40|10581|10566|10581.5|10566.5|10581.5|10566.5|10581|10566|2
1634656730000|2021-10-19 15:18:50|||||||||1
1634656740000|2021-10-19 15:19:00|10582.6|10567.6|10583.5|10568.5|10584|10569|10582.5|10567.5|1
1634656750000|2021-10-19 15:19:10|10582.5|10567.5|10582.5|10567.5|10582.5|10567.5|10582.5|10567.5|0
1634656760000|2021-10-19 15:19:20|10580|10565|10578.8|10563.8|10580|10565|10577.8|10562.8|3
1634656770000|2021-10-19 15:19:30|10577.8|10562.8|10578.3|10563.3|10578.3|10563.3|10577.8|10562.8|1
1634656780000|2021-10-19 15:19:40|10578.2|10563.2|10578.2|10563.2|10578.2|10563.2|10578.2|10563.2|1
1634656790000|2021-10-19 15:19:50|10577.1|10562.1|10574|10559|10577.1|10562.1|10574|10559|1
1634656800000|2021-10-19 15:20:00|10572.5|10557.5|10572.5|10557.5|10572.5|10557.5|10572.5|10557.5|0
1634656840000|2021-10-19 15:20:40|10578.3|10563.3|10578.3|10563.3|10578.3|10563.3|10578.3|10563.3|13
1634656860000|2021-10-19 15:21:00|||||||||1
1634656870000|2021-10-19 15:21:10|10578.2|10563.2|10578.2|10563.2|10578.2|10563.2|10578.2|10563.2|0
1634656880000|2021-10-19 15:21:20|10577.9|10562.9|10577.2|10562.2|10577.9|10562.9|10577.2|10562.2|0
1634656890000|2021-10-19 15:21:30|10576.9|10561.9|10576.9|10561.9|10576.9|10561.9|10576|10561|3
1634656900000|2021-10-19 15:21:40|10575.7|10560.7|10575.6|10560.6|10575.7|10560.7|10575.6|10560.6|0
1634656910000|2021-10-19 15:21:50|10575.2|10560.2|10575.2|10560.2|10575.2|10560.2|10575.2|10560.2|1
1634656950000|2021-10-19 15:22:30|10583.8|10568.8|10586.6|10571.6|10588.5|10573.5|10582.5|10567.5|4
1634656960000|2021-10-19 15:22:40|10582|10567|10581.9|10566.9|10582|10567|10581|10566|0
1634656970000|2021-10-19 15:22:50|10582.5|10567.5|10582.2|10567.2|10582.5|10567.5|10582.2|10567.2|16
1634656980000|2021-10-19 15:23:00|10581.3|10566.3|10577.9|10562.9|10581.3|10566.3|10577.9|10562.9|0
1634656990000|2021-10-19 15:23:10|10578|10563|10578|10563|10578|10563|10578|10563|1
1634657010000|2021-10-19 15:23:30|10578.4|10563.4|10576.7|10561.7|10579.7|10564.7|10576.7|10561.7|2
1634657020000|2021-10-19 15:23:40|||||||||2
1634657030000|2021-10-19 15:23:50|10576.4|10561.4|10575.2|10560.2|10576.4|10561.4|10575.2|10560.2|0
1634657040000|2021-10-19 15:24:00|10575.6|10560.6|10573.7|10558.7|10575.6|10560.6|10573.7|10558.7|0
1634657050000|2021-10-19 15:24:10|10573.4|10558.4|10573.4|10558.4|10573.4|10558.4|10573.4|10558.4|0
1634657070000|2021-10-19 15:24:30|10565.4|10550.4|10566|10551|10566|10551|10565.4|10550.4|5
1634657080000|2021-10-19 15:24:40|10567.4|10552.4|10567.4|10552.4|10567.4|10552.4|10567.4|10552.4|2
1634657090000|2021-10-19 15:24:50|10567.7|10552.7|10568.4|10553.4|10568.4|10553.4|10567.7|10552.7|1
1634657100000|2021-10-19 15:25:00|10568.7|10553.7|10575.2|10560.2|10575.2|10560.2|10568.7|10553.7|8
1634657110000|2021-10-19 15:25:10|10574.8|10559.8|10573.2|10558.2|10574.8|10559.8|10573.2|10558.2|5
1634657130000|2021-10-19 15:25:30|10572.9|10557.9|10576.9|10561.9|10577.6|10562.6|10572.9|10557.9|5
1634657140000|2021-10-19 15:25:40|10575.2|10560.2|10574.4|10559.4|10575.2|10560.2|10574.4|10559.4|4
1634657150000|2021-10-19 15:25:50|10573.4|10558.4|10575|10560|10575|10560|10573.4|10558.4|2
1634657160000|2021-10-19 15:26:00|10575.4|10560.4|10575.4|10560.4|10575.4|10560.4|10575.4|10560.4|1
1634657170000|2021-10-19 15:26:10|10575.5|10560.5|10575.5|10560.5|10575.5|10560.5|10575.5|10560.5|0
1634657180000|2021-10-19 15:26:20|10576|10561|10578|10563|10578.7|10563.7|10576|10561|0
1634657190000|2021-10-19 15:26:30|10578.2|10563.2|10578.5|10563.5|10578.5|10563.5|10578.2|10563.2|0
1634657200000|2021-10-19 15:26:40|10580.4|10565.4|10581.2|10566.2|10581.2|10566.2|10580.4|10565.4|0
1634657210000|2021-10-19 15:26:50|10581.9|10566.9|10583|10568|10583|10568|10581.9|10566.9|1
1634657220000|2021-10-19 15:27:00|10584.4|10569.4|10587.2|10572.2|10587.2|10572.2|10584.4|10569.4|1
1634657230000|2021-10-19 15:27:10|10587.4|10572.4|10587.4|10572.4|10587.4|10572.4|10587.4|10572.4|0
1634657240000|2021-10-19 15:27:20|10587.5|10572.5|10591.7|10576.7|10591.7|10576.7|10587.5|10572.5|1
1634657250000|2021-10-19 15:27:30|10592.5|10577.5|10588.9|10573.9|10592.5|10577.5|10588.4|10573.4|5
1634657260000|2021-10-19 15:27:40|10589.7|10574.7|10591.2|10576.2|10591.2|10576.2|10589.7|10574.7|0
1634657270000|2021-10-19 15:27:50|10590.9|10575.9|10590.9|10575.9|10590.9|10575.9|10590.9|10575.9|1
1634657280000|2021-10-19 15:28:00|10591.5|10576.5|10592|10577|10592|10577|10590|10575|1
1634657290000|2021-10-19 15:28:10|10592.2|10577.2|10595.7|10580.7|10597.4|10582.4|10592.2|10577.2|9
1634657300000|2021-10-19 15:28:20|10595.2|10580.2|10594.7|10579.7|10595.2|10580.2|10594.7|10579.7|0
1634657310000|2021-10-19 15:28:30|10595|10580|10594|10579|10595|10580|10594|10579|0
1634657320000|2021-10-19 15:28:40|10592|10577|10590.2|10575.2|10592|10577|10590.2|10575.2|10
1634657330000|2021-10-19 15:28:50|10590|10565|10590|10565|10590|10565|10590|10565|7
1634657340000|2021-10-19 15:29:00|10589.5|10564.5|10580|10565|10589.5|10569.2|10580|10564.5|0
1634657370000|2021-10-19 15:29:30|10578.5|10563.5|10582.1|10567.1|10582.1|10567.1|10578.5|10563.5|3
1634657380000|2021-10-19 15:29:40|10584.2|10569.2|10584.2|10569.2|10584.7|10569.7|10584.2|10569.2|1
1634657390000|2021-10-19 15:29:50|10584.4|10569.4|10584.4|10569.4|10584.4|10569.4|10584.4|10569.4|1
1634657400000|2021-10-19 15:30:00|10584.7|10569.7|10580.5|10565.5|10584.7|10569.7|10580|10565|5
1634657410000|2021-10-19 15:30:10|10580.4|10565.4|10580.4|10565.4|10580.4|10565.4|10580.4|10565.4|0
1634657420000|2021-10-19 15:30:20|10580|10565|10580|10565|10580|10565|10580|10565|1
1634657430000|2021-10-19 15:30:30|10581|10566|10582.5|10567.5|10582.5|10567.5|10581|10566|2
1634657440000|2021-10-19 15:30:40|10583.6|10568.6|10590.5|10575.5|10591|10576|10583.6|10568.6|6
1634657450000|2021-10-19 15:30:50|10592.9|10577.9|10606.2|10591.2|10606.9|10591.9|10592.9|10577.9|20
1634657460000|2021-10-19 15:31:00|10604.9|10589.9|10599.4|10584.4|10604.9|10589.9|10597.4|10582.4|24
1634657480000|2021-10-19 15:31:20|10599.7|10584.7|10603.4|10588.4|10603.4|10588.4|10599.7|10584.7|0
1634657490000|2021-10-19 15:31:30|10602.9|10587.9|10602.9|10587.9|10602.9|10587.9|10602.9|10587.9|1
1634657500000|2021-10-19 15:31:40|10602.2|10587.2|10614.3|10599.3|10614.3|10599.3|10602.2|10587.2|20
1634657510000|2021-10-19 15:31:50|10614.4|10599.4|10612.4|10597.4|10617.4|10602.4|10612.4|10597.4|6
1634657520000|2021-10-19 15:32:00|10611.4|10596.4|10611.4|10596.4|10611.4|10596.4|10611.2|10596.2|7
1634657530000|2021-10-19 15:32:10|10610.3|10595.3|10609|10594|10610.3|10595.3|10609|10594|1
1634657550000|2021-10-19 15:32:30|10608.7|10593.7|10608.2|10593.2|10608.7|10593.7|10608.2|10593.2|1
1634657560000|2021-10-19 15:32:40|10607.9|10592.9|10603.6|10588.6|10607.9|10592.9|10603.6|10588.6|2
1634657570000|2021-10-19 15:32:50|10605|10590|10606.5|10591.5|10606.5|10591.5|10605|10590|2
1634657580000|2021-10-19 15:33:00|10607.2|10592.2|10611|10596|10612.7|10597.7|10607.2|10592.2|8
1634657590000|2021-10-19 15:33:10|10611.5|10596.5|10613.4|10598.4|10613.4|10598.4|10611.5|10596.5|0
1634657600000|2021-10-19 15:33:20|10614.7|10599.7|10615.9|10600.9|10615.9|10600.9|10614.7|10599.7|2
1634657610000|2021-10-19 15:33:30|10614.7|10599.7|10616|10601|10616|10601|10614.7|10599.7|1
1634657620000|2021-10-19 15:33:40|10614.5|10599.5|10614|10599|10614.5|10599.5|10612.8|10597.8|1
1634657630000|2021-10-19 15:33:50|10614.2|10599.2|10613|10598|10614.5|10599.5|10612.7|10597.7|3
1634657640000|2021-10-19 15:34:00|10612.9|10597.9|10612|10597|10612.9|10597.9|10612|10597|2
1634657650000|2021-10-19 15:34:10|10611|10596|10611.8|10596.8|10611.8|10596.8|10610.5|10595.5|4
1634657660000|2021-10-19 15:34:20|10612.5|10597.5|10615.8|10600.8|10615.8|10600.8|10612.5|10597.5|5
1634657670000|2021-10-19 15:34:30|10629.6|10592.1|10634.1|10619.1|10634.1|10619.1|10628.5|10592.1|8
1634657680000|2021-10-19 15:34:40|10634|10619|10637|10622|10637.5|10622.5|10633.6|10618.6|7
1634657690000|2021-10-19 15:34:50|10638.3|10623.3|10637.2|10622.2|10638.3|10623.3|10636.5|10621.5|2
1634657700000|2021-10-19 15:35:00|10637.5|10622.5|10633.1|10618.1|10637.5|10622.5|10632.7|10617.7|12
1634657710000|2021-10-19 15:35:10|10634|10619|10629.5|10614.5|10634|10619|10629.5|10614.5|5
1634657720000|2021-10-19 15:35:20|10627.1|10612.1|10631.2|10616.2|10631.2|10616.2|10626.3|10611.3|1
1634657730000|2021-10-19 15:35:30|10631.3|10616.3|10632.3|10617.3|10633.3|10618.3|10631.3|10616.3|7
1634657740000|2021-10-19 15:35:40|10632|10617|10636.3|10621.3|10636.3|10621.3|10632|10617|2
1634657750000|2021-10-19 15:35:50|10636.5|10621.5|10634.1|10619.1|10636.5|10621.5|10633.6|10618.6|18
1634657760000|2021-10-19 15:36:00|10633.1|10618.1|10638.5|10623.5|10638.5|10623.5|10633.1|10618.1|39
1634657770000|2021-10-19 15:36:10|10639|10624|10646|10631|10646|10631|10639|10624|22
1634657780000|2021-10-19 15:36:20|10646.1|10631.1|10663.5|10648.5|10665.3|10650.3|10646.1|10631.1|18
1634657790000|2021-10-19 15:36:30|10664|10649|10656.1|10641.1|10664|10649|10655.6|10640.6|5
1634657800000|2021-10-19 15:36:40|10655.6|10640.6|10650.9|10635.9|10655.6|10640.6|10650.6|10635.6|4
1634657810000|2021-10-19 15:36:50|10652.1|10637.1|10653.1|10638.1|10653.1|10638.1|10652.1|10637.1|0
1634657820000|2021-10-19 15:37:00|10652.6|10637.6|10658.1|10643.1|10658.1|10643.1|10652.6|10637.6|1
1634657830000|2021-10-19 15:37:10|10657.4|10642.4|10654.6|10639.6|10661.4|10646.4|10654.6|10639.6|11
1634657840000|2021-10-19 15:37:20|10652.6|10637.6|10652.6|10637.6|10652.6|10637.6|10652.6|10637.6|1
1634657850000|2021-10-19 15:37:30|10650.9|10635.9|10650.9|10635.9|10650.9|10635.9|10650.6|10635.6|2
1634657860000|2021-10-19 15:37:40|10649.6|10634.6|10655.3|10640.3|10655.3|10640.3|10648.9|10633.9|10
1634657870000|2021-10-19 15:37:50|10656.2|10641.2|10667.7|10652.7|10671.2|10656.2|10656.2|10641.2|8
1634657880000|2021-10-19 15:38:00|10668.7|10653.7|10672.1|10657.1|10672.1|10657.1|10662.3|10647.3|29
1634657890000|2021-10-19 15:38:10|10673.5|10658.5|10679.1|10664.1|10679.1|10664.1|10673.5|10658.5|1
1634657900000|2021-10-19 15:38:20|10679.9|10664.9|10681.7|10666.7|10681.7|10666.7|10679.6|10664.6|13
1634657910000|2021-10-19 15:38:30|10681.9|10666.9|10685.9|10670.9|10690.6|10675.6|10681.4|10666.4|21
1634657920000|2021-10-19 15:38:40|10685.5|10670.5|10686.9|10671.9|10686.9|10671.9|10682.9|10667.9|10
1634657930000|2021-10-19 15:38:50|10689.4|10674.4|10690.2|10675.2|10690.2|10675.2|10688.9|10673.9|9
1634657940000|2021-10-19 15:39:00|10692.4|10677.4|10690.7|10675.7|10692.4|10677.4|10689.9|10674.9|1
1634657950000|2021-10-19 15:39:10|10689.7|10674.7|10690.2|10675.2|10690.2|10675.2|10689.7|10674.7|2
1634657960000|2021-10-19 15:39:20|10690.4|10675.4|10690.7|10675.7|10690.7|10675.7|10690.4|10675.4|1
1634657970000|2021-10-19 15:39:30|10690.6|10675.6|10685.9|10670.9|10690.6|10675.6|10685.9|10670.9|6
1634657980000|2021-10-19 15:39:40|10685.6|10670.6|10681.4|10666.4|10685.6|10670.6|10681.4|10666.4|2
1634657990000|2021-10-19 15:39:50|10680.6|10665.6|10678.4|10663.4|10680.6|10665.6|10677.9|10662.9|7
1634658000000|2021-10-19 15:40:00|10683.8|10668.8|10684|10669|10684|10669|10682.1|10667.1|5
1634658010000|2021-10-19 15:40:10|10684.1|10669.1|10683.8|10668.8|10684.1|10669.1|10683.6|10668.6|0
1634658020000|2021-10-19 15:40:20|10684.6|10669.6|10686.1|10671.1|10686.1|10671.1|10684.6|10669.6|4
1634658030000|2021-10-19 15:40:30|10686.4|10671.4|10687.8|10672.8|10687.8|10672.8|10686.4|10671.4|1
1634658040000|2021-10-19 15:40:40|10688.1|10673.1|10687.1|10672.1|10688.1|10673.1|10687.1|10672.1|3
1634658050000|2021-10-19 15:40:50|10683.1|10668.1|10687.9|10672.9|10687.9|10672.9|10681.1|10666.1|2
1634658060000|2021-10-19 15:41:00|10687.6|10672.6|10686.9|10671.9|10687.6|10672.6|10686.9|10671.9|1
1634658070000|2021-10-19 15:41:10|10687.6|10672.6|10688.4|10673.4|10688.4|10673.4|10687.6|10672.6|1
1634658080000|2021-10-19 15:41:20|10688.9|10673.9|10690.4|10675.4|10690.4|10675.4|10688.9|10673.9|2
1634658090000|2021-10-19 15:41:30|10689.9|10674.9|10689.9|10674.9|10689.9|10674.9|10689.9|10674.9|0
1634658100000|2021-10-19 15:41:40|10686.9|10671.9|10689.4|10674.4|10689.4|10674.4|10686.9|10671.9|3
1634658110000|2021-10-19 15:41:50|10688.9|10673.9|10691.9|10676.9|10691.9|10676.9|10687.4|10672.4|7
1634658120000|2021-10-19 15:42:00|10693.3|10678.3|10692.3|10677.3|10693.3|10678.3|10692.3|10677.3|1
1634658130000|2021-10-19 15:42:10|10692.1|10677.1|10692.6|10677.6|10692.6|10677.6|10692.1|10677.1|0
1634658140000|2021-10-19 15:42:20|10692.7|10677.7|10688.7|10673.7|10692.7|10677.7|10688.7|10673.7|13
1634658150000|2021-10-19 15:42:30|10686.9|10671.9|10687.4|10672.4|10687.4|10672.4|10686.9|10671.9|1
1634658160000|2021-10-19 15:42:40|10686.4|10671.4|10685.9|10670.9|10686.4|10671.4|10685.9|10670.9|1
1634658170000|2021-10-19 15:42:50|10687.4|10672.4|10685.9|10670.9|10687.4|10672.4|10685.4|10670.4|1
1634658180000|2021-10-19 15:43:00|10685.8|10670.8|10683.9|10668.9|10685.8|10670.8|10683.9|10668.9|1
1634658190000|2021-10-19 15:43:10|10686.3|10671.3|10679.1|10664.1|10686.3|10671.3|10679.1|10664.1|18
1634658200000|2021-10-19 15:43:20|10678.9|10663.9|10681.3|10666.3|10681.3|10666.3|10678.9|10663.9|0
1634658210000|2021-10-19 15:43:30|10680.9|10665.9|10685.4|10670.4|10685.4|10670.4|10680.9|10665.9|3
1634658220000|2021-10-19 15:43:40|10685.9|10670.9|10685.4|10670.4|10685.9|10670.9|10684.9|10669.9|2
1634658240000|2021-10-19 15:44:00|10685.8|10670.8|10680.9|10665.9|10686.4|10671.4|10680.9|10665.9|5
1634658250000|2021-10-19 15:44:10|10680.4|10665.4|10674.9|10659.9|10680.4|10665.4|10671.4|10656.4|12
1634658260000|2021-10-19 15:44:20|10672.9|10657.9|10674.4|10659.4|10674.4|10659.4|10672.9|10657.9|3
1634658270000|2021-10-19 15:44:30|10676.6|10661.6|10675.9|10660.9|10682.8|10667.8|10675.4|10660.4|6
1634658280000|2021-10-19 15:44:40|10675.8|10660.8|10671.8|10656.8|10675.8|10660.8|10671.8|10656.8|2
1634658290000|2021-10-19 15:44:50|10671.1|10656.1|10667.6|10652.6|10672.9|10657.9|10667.6|10652.6|6
1634658300000|2021-10-19 15:45:00|10667.9|10652.9|10662.3|10647.3|10667.9|10652.9|10662|10647|15
1634658310000|2021-10-19 15:45:10|10661.5|10646.5|10659|10644|10661.5|10646.5|10657.8|10642.8|8
1634658320000|2021-10-19 15:45:20|10659.3|10644.3|10656.3|10641.3|10659.3|10644.3|10656.3|10641.3|2
1634658330000|2021-10-19 15:45:30|10655.3|10640.3|10647.3|10632.3|10655.3|10640.3|10647.3|10632.3|24
1634658340000|2021-10-19 15:45:40|10652.8|10637.8|10649.5|10634.5|10653.8|10638.8|10649.5|10634.5|4
1634658350000|2021-10-19 15:45:50|10649|10634|10648.3|10633.3|10649|10634|10648.3|10633.3|1
1634658360000|2021-10-19 15:46:00|10647.3|10632.3|10646.8|10631.8|10647.3|10632.3|10646.3|10631.3|2
1634658370000|2021-10-19 15:46:10|10647.3|10632.3|10647.8|10632.8|10647.8|10632.8|10647.3|10632.3|3
1634658380000|2021-10-19 15:46:20|10648.3|10633.3|10652.3|10637.3|10652.3|10637.3|10648.3|10633.3|7
1634658390000|2021-10-19 15:46:30|10651.5|10636.5|10652.1|10637.1|10652.1|10637.1|10649.3|10634.3|1
1634658400000|2021-10-19 15:46:40|10653.3|10638.3|10654.8|10639.8|10654.8|10639.8|10653.3|10638.3|3
1634658410000|2021-10-19 15:46:50|10654.1|10639.1|10654.4|10639.4|10654.8|10639.8|10654.1|10639.1|2
1634658420000|2021-10-19 15:47:00|10655.1|10640.1|10658.8|10643.8|10658.8|10643.8|10655.1|10640.1|1
1634658430000|2021-10-19 15:47:10|10658.4|10643.4|10657.9|10642.9|10658.4|10643.4|10655.1|10640.1|2
1634658440000|2021-10-19 15:47:20|10657.3|10642.3|10654.8|10639.8|10657.3|10642.3|10654.8|10639.8|3
1634658470000|2021-10-19 15:47:50|10654.1|10639.1|10653.6|10638.6|10654.1|10639.1|10653.6|10638.6|1
1634658490000|2021-10-19 15:48:10|10653.8|10638.8|10653.3|10638.3|10653.8|10638.8|10653.3|10638.3|1
1634658500000|2021-10-19 15:48:20|10652.8|10637.8|10652.1|10637.1|10652.8|10637.8|10652.1|10637.1|0
1634658510000|2021-10-19 15:48:30|10651.6|10636.6|10651.6|10636.6|10651.6|10636.6|10651.6|10636.6|1
1634658520000|2021-10-19 15:48:40|10651.3|10636.3|10651.3|10636.3|10651.3|10636.3|10651.3|10636.3|4
1634658530000|2021-10-19 15:48:50|10651.5|10636.5|10651.3|10636.3|10652|10637|10651.3|10636.3|2
1634658540000|2021-10-19 15:49:00|10650.3|10635.3|10650.3|10635.3|10650.3|10635.3|10650.3|10635.3|0
1634658550000|2021-10-19 15:49:10|||||||||2
1634658570000|2021-10-19 15:49:30|10650.5|10635.5|10654.5|10639.5|10654.5|10639.5|10650.5|10635.5|4
1634658580000|2021-10-19 15:49:40|10654.6|10639.6|10657|10642|10659|10644|10654.6|10639.6|4
1634658590000|2021-10-19 15:49:50|10656.7|10641.7|10656|10641|10656.7|10641.7|10656|10641|1
1634658600000|2021-10-19 15:50:00|10656.1|10641.1|10656|10641|10656.5|10641.5|10656|10641|6
1634658610000|2021-10-19 15:50:10|10655.7|10640.7|10655|10640|10655.7|10640.7|10655|10640|0
1634658620000|2021-10-19 15:50:20|10655.3|10640.3|10652.8|10637.8|10655.5|10640.5|10652.8|10637.8|7
1634658630000|2021-10-19 15:50:30|10652.5|10637.5|10652.5|10637.5|10652.5|10637.5|10652.5|10637.5|0
1634658640000|2021-10-19 15:50:40|10652.8|10637.8|10652.8|10637.8|10652.8|10637.8|10652.8|10637.8|0
1634658650000|2021-10-19 15:50:50|10653|10638|10653|10638|10653|10638|10653|10638|1
1634658660000|2021-10-19 15:51:00|10653.1|10638.1|10653.1|10638.1|10653.1|10638.1|10653.1|10638.1|1
1634658690000|2021-10-19 15:51:30|10653.5|10638.5|10653.5|10638.5|10653.5|10638.5|10653.5|10638.5|0
1634658710000|2021-10-19 15:51:50|10653.6|10638.6|10654.1|10639.1|10654.1|10639.1|10653.6|10638.6|0
1634658720000|2021-10-19 15:52:00|10653.5|10638.5|10661.3|10646.3|10661.3|10646.3|10653.5|10638.5|14
1634658730000|2021-10-19 15:52:10|10661.5|10646.5|10660.1|10645.1|10662|10647|10660.1|10645.1|3
1634658750000|2021-10-19 15:52:30|10663.3|10648.3|10663.3|10648.3|10663.3|10648.3|10663.3|10648.3|0
1634658770000|2021-10-19 15:52:50|10663.5|10648.5|10661.3|10646.3|10663.5|10648.5|10661.3|10646.3|2
1634658790000|2021-10-19 15:53:10|10661.6|10646.6|10661.6|10646.6|10661.6|10646.6|10661.6|10646.6|0
1634658800000|2021-10-19 15:53:20|10660.1|10645.1|10656.6|10641.6|10660.1|10645.1|10656.6|10641.6|1
1634658810000|2021-10-19 15:53:30|||||||||2
1634658820000|2021-10-19 15:53:40|10655.3|10640.3|10655.1|10640.1|10655.6|10640.6|10655.1|10640.1|4
1634658830000|2021-10-19 15:53:50|10653.9|10638.9|10653.8|10638.8|10653.9|10638.9|10651.8|10636.8|5
1634658840000|2021-10-19 15:54:00|10653.1|10638.1|10655.8|10640.8|10655.8|10640.8|10653.1|10638.1|1
1634658850000|2021-10-19 15:54:10|10655.2|10640.2|10655.1|10640.1|10655.6|10640.6|10653.8|10638.8|1
1634658880000|2021-10-19 15:54:40|10651|10636|10650.3|10635.3|10651|10636|10650.3|10635.3|1
1634658890000|2021-10-19 15:54:50|10650.5|10635.5|10650.8|10635.8|10650.8|10635.8|10650.5|10635.5|2
1634658900000|2021-10-19 15:55:00|10650.3|10635.3|10647.6|10632.6|10650.3|10635.3|10647.6|10632.6|11
1634658910000|2021-10-19 15:55:10|10647.5|10632.5|10645.5|10630.5|10647.5|10632.5|10645.5|10630.5|3
1634658920000|2021-10-19 15:55:20|||||||||4
1634658940000|2021-10-19 15:55:40|10645.6|10630.6|10645.6|10630.6|10645.6|10630.6|10645.6|10630.6|0
1634658950000|2021-10-19 15:55:50|||||||||1
1634658960000|2021-10-19 15:56:00|10646|10631|10646.6|10631.6|10646.6|10631.6|10646|10631|2
1634658980000|2021-10-19 15:56:20|||||||||2
1634658990000|2021-10-19 15:56:30|10646.5|10631.5|10646.5|10631.5|10646.5|10631.5|10646.5|10631.5|0
1634659000000|2021-10-19 15:56:40|10646|10631|10646|10631|10646|10631|10646|10631|0
1634659010000|2021-10-19 15:56:50|10645.5|10630.5|10645.5|10630.5|10645.5|10630.5|10645.5|10630.5|6
1634659020000|2021-10-19 15:57:00|10645|10630|10645|10630|10645|10630|10645|10630|0
1634659030000|2021-10-19 15:57:10|10643|10628|10642|10627|10643|10628|10642|10627|4
1634659050000|2021-10-19 15:57:30|10642.3|10627.3|10642.5|10627.5|10642.5|10627.5|10642.3|10627.3|1
1634659060000|2021-10-19 15:57:40|10640.5|10625.5|10640.1|10625.1|10640.5|10625.5|10639.5|10624.5|4
1634659070000|2021-10-19 15:57:50|10642.5|10627.5|10647.3|10632.3|10647.3|10632.3|10642.5|10627.5|2
1634659080000|2021-10-19 15:58:00|10647.1|10632.1|10646.8|10631.8|10647.1|10632.1|10646.8|10631.8|1
1634659090000|2021-10-19 15:58:10|10647.3|10632.3|10647.3|10632.3|10647.3|10632.3|10647.3|10632.3|0
1634659160000|2021-10-19 15:59:20|10646.1|10631.1|10646.1|10631.1|10646.1|10631.1|10646.1|10631.1|1
1634659190000|2021-10-19 15:59:50|10645.1|10630.1|10646.5|10631.5|10646.5|10631.5|10645.1|10630.1|1
1634659200000|2021-10-19 16:00:00|10646.8|10631.8|10648.1|10633.1|10648.1|10633.1|10646.8|10631.8|1
1634659210000|2021-10-19 16:00:10|10647.8|10632.8|10647|10632|10647.8|10632.8|10647|10632|2
1634659220000|2021-10-19 16:00:20|10646.6|10631.6|10644.3|10629.3|10646.6|10631.6|10643.5|10628.5|2
1634659260000|2021-10-19 16:01:00|10642.8|10627.8|10642.8|10627.8|10642.8|10627.8|10642.8|10627.8|1
1634659270000|2021-10-19 16:01:10|10642.1|10627.1|10642.8|10627.8|10642.8|10627.8|10641.3|10626.3|6
1634659300000|2021-10-19 16:01:40|10646.8|10631.8|10647.5|10632.5|10648.5|10633.5|10646.8|10631.8|3
1634659310000|2021-10-19 16:01:50|10647.3|10632.3|10646.8|10631.8|10647.3|10632.3|10646.8|10631.8|2
1634659320000|2021-10-19 16:02:00|10645.3|10630.3|10644.5|10629.5|10645.3|10630.3|10644.5|10629.5|3
1634659330000|2021-10-19 16:02:10|10642.8|10627.8|10642.8|10627.8|10642.8|10627.8|10642.8|10627.8|0
1634659340000|2021-10-19 16:02:20|||||||||2
1634659370000|2021-10-19 16:02:50|||||||||1
1634659380000|2021-10-19 16:03:00|10640.4|10625.4|10637.8|10622.8|10640.4|10625.4|10637.8|10622.8|3
1634659390000|2021-10-19 16:03:10|10637.3|10622.3|10636.3|10621.3|10637.3|10622.3|10636.3|10621.3|0
1634659400000|2021-10-19 16:03:20|10635.5|10620.5|10637.3|10622.3|10637.3|10622.3|10634.3|10619.3|2
1634659410000|2021-10-19 16:03:30|10641.8|10626.8|10641.3|10626.3|10643.3|10628.3|10641.3|10626.3|7
1634659420000|2021-10-19 16:03:40|10641.8|10626.8|10642.3|10627.3|10642.3|10627.3|10641.8|10626.8|1
1634659430000|2021-10-19 16:03:50|10640.3|10625.3|10642.3|10627.3|10642.3|10627.3|10640.3|10625.3|0
1634659440000|2021-10-19 16:04:00|10641.8|10626.8|10641.8|10626.8|10641.8|10626.8|10641.8|10626.8|1
1634659460000|2021-10-19 16:04:20|||||||||1
1634659470000|2021-10-19 16:04:30|10640|10625|10640|10625|10640|10625|10640|10625|1
1634659480000|2021-10-19 16:04:40|10639.8|10624.8|10639.8|10624.8|10639.8|10624.8|10639.8|10624.8|0
1634659490000|2021-10-19 16:04:50|||||||||1
1634659500000|2021-10-19 16:05:00|10639.3|10624.3|10638.3|10623.3|10639.3|10624.3|10638.3|10623.3|0
1634659510000|2021-10-19 16:05:10|10637.8|10622.8|10637.8|10622.8|10637.8|10622.8|10637.8|10622.8|0
1634659520000|2021-10-19 16:05:20|10637.1|10622.1|10636|10621|10637.1|10622.1|10634.7|10619.7|2
1634659540000|2021-10-19 16:05:40|10635.3|10620.3|10635|10620|10635.3|10620.3|10635|10620|1
1634659560000|2021-10-19 16:06:00|10634.6|10619.6|10639.1|10624.1|10639.1|10624.1|10634.6|10619.6|18
1634659570000|2021-10-19 16:06:10|10639.6|10624.6|10643.1|10628.1|10643.1|10628.1|10639.6|10624.6|1
1634659590000|2021-10-19 16:06:30|10643.5|10628.5|10642.5|10627.5|10643.6|10628.6|10642.5|10627.5|1
1634659600000|2021-10-19 16:06:40|10642.3|10627.3|10639|10624|10642.3|10627.3|10638.5|10623.5|2
1634659630000|2021-10-19 16:07:10|10639.5|10624.5|10640.5|10625.5|10640.5|10625.5|10639.5|10624.5|1
1634659640000|2021-10-19 16:07:20|10641|10626|10641.1|10626.1|10641.1|10626.1|10641|10626|1
1634659650000|2021-10-19 16:07:30|10641.5|10626.5|10641.5|10626.5|10641.5|10626.5|10641.5|10626.5|0
1634659660000|2021-10-19 16:07:40|10641.3|10626.3|10641.5|10626.5|10641.5|10626.5|10641.3|10626.3|1
1634659670000|2021-10-19 16:07:50|10642.8|10627.8|10647.3|10632.3|10647.3|10632.3|10642.8|10627.8|1
1634659690000|2021-10-19 16:08:10|10647.5|10632.5|10647.8|10632.8|10647.8|10632.8|10647.5|10632.5|0
1634659700000|2021-10-19 16:08:20|10647.6|10632.6|10647.6|10632.6|10647.6|10632.6|10647.6|10632.6|3
1634659710000|2021-10-19 16:08:30|10648|10633|10648|10633|10648|10633|10648|10633|0
1634659730000|2021-10-19 16:08:50|10648.5|10633.5|10646.5|10631.5|10648.5|10633.5|10646.5|10631.5|1
1634659780000|2021-10-19 16:09:40|10647.3|10632.3|10647.3|10632.3|10647.3|10632.3|10647.3|10632.3|0
1634659790000|2021-10-19 16:09:50|10647|10632|10647|10632|10647|10632|10647|10632|1
1634659800000|2021-10-19 16:10:00|10645.8|10630.8|10648.1|10633.1|10648.1|10633.1|10645.8|10630.8|3
1634659810000|2021-10-19 16:10:10|10648.3|10633.3|10649.3|10634.3|10649.3|10634.3|10648.3|10633.3|0
1634659820000|2021-10-19 16:10:20|10649.6|10634.6|10651.1|10636.1|10651.1|10636.1|10649.6|10634.6|5
1634659830000|2021-10-19 16:10:30|10651.3|10636.3|10651.3|10636.3|10651.3|10636.3|10651.3|10636.3|0
1634659840000|2021-10-19 16:10:40|10651.4|10636.4|10660.8|10645.8|10660.8|10645.8|10651.4|10636.4|22
1634659850000|2021-10-19 16:10:50|10657.7|10642.7|10660.6|10645.6|10660.6|10645.6|10656.6|10641.6|10
1634659860000|2021-10-19 16:11:00|10662.3|10647.3|10658.8|10643.8|10662.4|10647.4|10658.8|10643.8|5
1634659870000|2021-10-19 16:11:10|10656.9|10641.9|10656.6|10641.6|10656.9|10641.9|10656.6|10641.6|0
1634659880000|2021-10-19 16:11:20|10658.6|10643.6|10657.6|10642.6|10659.6|10644.6|10657.1|10642.1|11
1634659910000|2021-10-19 16:11:50|10658.6|10643.6|10657.6|10642.6|10659.6|10644.6|10657.6|10642.6|4
1634659920000|2021-10-19 16:12:00|10656.1|10641.1|10652.3|10637.3|10656.1|10641.1|10652.3|10637.3|3
1634659930000|2021-10-19 16:12:10|10652.6|10637.6|10652.1|10637.1|10652.6|10637.6|10652.1|10637.1|1
1634659960000|2021-10-19 16:12:40|10651.4|10636.4|10651.6|10636.6|10651.9|10636.9|10651.1|10636.1|1
1634659970000|2021-10-19 16:12:50|10651.9|10636.9|10654.9|10639.9|10654.9|10639.9|10651.9|10636.9|3
1634659980000|2021-10-19 16:13:00|10655.3|10640.3|10656.4|10641.4|10656.4|10641.4|10655.3|10640.3|0
1634660030000|2021-10-19 16:13:50|10658.4|10643.4|10655.9|10640.9|10659.1|10644.1|10655.9|10640.9|9
1634660040000|2021-10-19 16:14:00|10656.3|10641.3|10654.3|10639.3|10656.3|10641.3|10654.3|10639.3|1
1634660060000|2021-10-19 16:14:20|10654.6|10639.6|10654.3|10639.3|10654.6|10639.6|10653.6|10638.6|3
1634660080000|2021-10-19 16:14:40|10653.3|10638.3|10654.1|10639.1|10654.1|10639.1|10653.3|10638.3|2
1634660090000|2021-10-19 16:14:50|10654.9|10639.9|10654.3|10639.3|10656.8|10641.8|10654.3|10639.3|3
1634660110000|2021-10-19 16:15:10|10655.4|10640.4|10655.1|10640.1|10655.8|10640.8|10655.1|10640.1|1
1634660140000|2021-10-19 16:15:40|10657.6|10642.6|10658.1|10643.1|10658.1|10643.1|10657.2|10642.2|1
1634660150000|2021-10-19 16:15:50|10658.5|10643.5|10655|10640|10659.1|10644.1|10655|10640|5
1634660160000|2021-10-19 16:16:00|10654.1|10639.1|10654.1|10639.1|10654.1|10639.1|10654.1|10639.1|0
1634660170000|2021-10-19 16:16:10|10654.6|10639.6|10654.6|10639.6|10654.6|10639.6|10654.1|10639.1|2
1634660180000|2021-10-19 16:16:20|10654.3|10639.3|10654.1|10639.1|10654.3|10639.3|10654.1|10639.1|1
1634660190000|2021-10-19 16:16:30|10654.6|10639.6|10654.1|10639.1|10654.6|10639.6|10654.1|10639.1|0
1634660210000|2021-10-19 16:16:50|10654.5|10639.5|10654.6|10639.6|10654.6|10639.6|10654.5|10639.5|2
1634660240000|2021-10-19 16:17:20|||||||||4
1634660270000|2021-10-19 16:17:50|10656.1|10641.1|10656.3|10641.3|10656.3|10641.3|10655.3|10640.3|4
1634660280000|2021-10-19 16:18:00|10656.6|10641.6|10659.6|10644.6|10659.6|10644.6|10656.6|10641.6|1
1634660290000|2021-10-19 16:18:10|10659.1|10644.1|10661.1|10646.1|10661.1|10646.1|10659.1|10644.1|2
1634660300000|2021-10-19 16:18:20|10661.6|10646.6|10664.9|10649.9|10664.9|10649.9|10661.6|10646.6|13
1634660310000|2021-10-19 16:18:30|10666.6|10651.6|10669.7|10654.7|10669.7|10654.7|10666.6|10651.6|30
1634660320000|2021-10-19 16:18:40|10669.6|10654.6|10669.2|10654.2|10669.6|10654.6|10668.9|10653.9|1
1634660330000|2021-10-19 16:18:50|10670.2|10655.2|10665.7|10650.7|10670.2|10655.2|10665.7|10650.7|20
1634660340000|2021-10-19 16:19:00|10666|10651|10664|10649|10666|10651|10664|10649|1
1634660350000|2021-10-19 16:19:10|10664.2|10649.2|10659|10644|10664.5|10649.5|10658|10643|1
1634660360000|2021-10-19 16:19:20|10659.2|10644.2|10663.4|10648.4|10663.4|10648.4|10659|10644|3
1634660380000|2021-10-19 16:19:40|10662.4|10647.4|10661.9|10646.9|10662.4|10647.4|10661.9|10646.9|0
1634660390000|2021-10-19 16:19:50|10662.7|10647.7|10664.2|10649.2|10664.2|10649.2|10662.7|10647.7|4
1634660400000|2021-10-19 16:20:00|10663.9|10648.9|10663.9|10648.9|10663.9|10648.9|10663.4|10648.4|0
1634660420000|2021-10-19 16:20:20|10662.9|10647.9|10664.5|10649.5|10664.5|10649.5|10662.9|10647.9|3
1634660430000|2021-10-19 16:20:30|10662.2|10647.2|10662.2|10647.2|10662.2|10647.2|10662.2|10647.2|2
1634660440000|2021-10-19 16:20:40|10661.7|10646.7|10659.9|10644.9|10661.7|10646.7|10659.2|10644.2|5
1634660450000|2021-10-19 16:20:50|10659.7|10644.7|10659.4|10644.4|10659.7|10644.7|10659.4|10644.4|2
1634660460000|2021-10-19 16:21:00|10659|10644|10657.5|10642.5|10659|10644|10657.5|10642.5|5
1634660510000|2021-10-19 16:21:50|10657.9|10642.9|10657|10642|10658|10643|10657|10642|3
1634660520000|2021-10-19 16:22:00|10656.7|10641.7|10655.1|10640.1|10656.7|10641.7|10655.1|10640.1|1
1634660540000|2021-10-19 16:22:20|||||||||1
1634660550000|2021-10-19 16:22:30|10656.1|10641.1|10657.4|10642.4|10660|10645|10656.1|10641.1|3
1634660560000|2021-10-19 16:22:40|10658.9|10643.9|10659.5|10644.5|10659.5|10644.5|10658.9|10643.9|1
1634660570000|2021-10-19 16:22:50|10660.6|10645.6|10661|10646|10661|10646|10660.6|10645.6|2
1634660580000|2021-10-19 16:23:00|10660.7|10645.7|10660.4|10645.4|10660.7|10645.7|10659.4|10644.4|1
1634660590000|2021-10-19 16:23:10|10660|10645|10660.5|10645.5|10660.5|10645.5|10660|10645|0
1634660600000|2021-10-19 16:23:20|10659.5|10644.5|10657.5|10642.5|10659.5|10644.5|10657.5|10642.5|8
1634660610000|2021-10-19 16:23:30|10657.1|10642.1|10655.7|10640.7|10657.1|10642.1|10655.7|10640.7|1
1634660620000|2021-10-19 16:23:40|10654.7|10639.7|10653|10638|10654.7|10639.7|10652.5|10637.5|3
1634660630000|2021-10-19 16:23:50|10653.5|10638.5|10656.5|10641.5|10656.5|10641.5|10653.5|10638.5|2
1634660640000|2021-10-19 16:24:00|10656.2|10641.2|10655.4|10640.4|10656.2|10641.2|10655.4|10640.4|0
1634660650000|2021-10-19 16:24:10|10655.2|10640.2|10654|10639|10655.2|10640.2|10654|10639|0
1634660660000|2021-10-19 16:24:20|10653.5|10638.5|10654.2|10639.2|10654.2|10639.2|10653.5|10638.5|1
1634660670000|2021-10-19 16:24:30|10655.5|10640.5|10655.5|10640.5|10655.5|10640.5|10655.5|10640.5|0
1634660690000|2021-10-19 16:24:50|10655.9|10640.9|10656|10641|10656|10641|10655.9|10640.9|1
1634660700000|2021-10-19 16:25:00|10655.9|10640.9|10655.9|10640.9|10655.9|10640.9|10655.9|10640.9|3
1634660710000|2021-10-19 16:25:10|10655.7|10640.7|10654|10639|10655.7|10640.7|10654|10639|2
1634660730000|2021-10-19 16:25:30|10654.5|10639.5|10655.5|10640.5|10655.5|10640.5|10654.5|10639.5|0
1634660740000|2021-10-19 16:25:40|10656|10641|10656|10641|10656|10641|10656|10641|0
1634660760000|2021-10-19 16:26:00|10656.5|10641.5|10657.9|10642.9|10657.9|10642.9|10656.5|10641.5|3
1634660770000|2021-10-19 16:26:10|10658.9|10643.9|10658.9|10643.9|10658.9|10643.9|10658.9|10643.9|1
1634660780000|2021-10-19 16:26:20|10658.7|10643.7|10658.7|10643.7|10658.7|10643.7|10658.7|10643.7|4
1634660790000|2021-10-19 16:26:30|||||||||1
1634660820000|2021-10-19 16:27:00|10656.4|10641.4|10654.4|10639.4|10656.4|10641.4|10654.4|10639.4|2
1634660870000|2021-10-19 16:27:50|10654|10639|10653.9|10638.9|10654|10639|10653.9|10638.9|1
1634660880000|2021-10-19 16:28:00|10652.9|10637.9|10654.9|10639.9|10654.9|10639.9|10652.9|10637.9|3
1634660910000|2021-10-19 16:28:30|10657.6|10642.6|10658.4|10643.4|10658.4|10643.4|10657.6|10642.6|4
1634660920000|2021-10-19 16:28:40|10659.5|10644.5|10658.9|10643.9|10659.5|10644.5|10658.9|10643.9|2
1634660930000|2021-10-19 16:28:50|10654.7|10639.7|10654.7|10639.7|10654.7|10639.7|10654.7|10639.7|1
1634660950000|2021-10-19 16:29:10|10654.9|10639.9|10654.4|10639.4|10654.9|10639.9|10654.4|10639.4|0
1634660960000|2021-10-19 16:29:20|10654.7|10639.7|10655.1|10640.1|10655.1|10640.1|10654.7|10639.7|5
1634660970000|2021-10-19 16:29:30|10658.1|10643.1|10656.1|10641.1|10658.1|10643.1|10656.1|10641.1|1
1634661000000|2021-10-19 16:30:00|10655.9|10640.9|10655.6|10640.6|10655.9|10640.9|10655.6|10640.6|0
1634661050000|2021-10-19 16:30:50|10655.1|10640.1|10655.6|10640.6|10655.6|10640.6|10655.1|10640.1|1
1634661060000|2021-10-19 16:31:00|10655.2|10640.2|10653.6|10638.6|10655.2|10640.2|10653.6|10638.6|1
1634661080000|2021-10-19 16:31:20|10653.4|10638.4|10653.1|10638.1|10653.4|10638.4|10653.1|10638.1|0
1634661120000|2021-10-19 16:32:00|10652.1|10637.1|10650.1|10635.1|10652.1|10637.1|10647.9|10632.9|6
1634661130000|2021-10-19 16:32:10|10649.7|10634.7|10646.6|10631.6|10649.7|10634.7|10646.6|10631.6|8
1634661140000|2021-10-19 16:32:20|10647.2|10632.2|10645.9|10630.9|10647.2|10632.2|10645.6|10630.6|7
1634661150000|2021-10-19 16:32:30|10646.2|10631.2|10646.6|10631.6|10646.6|10631.6|10646.2|10631.2|0
1634661160000|2021-10-19 16:32:40|10646.9|10631.9|10650.6|10635.6|10650.7|10635.7|10646.9|10631.9|2
1634661170000|2021-10-19 16:32:50|10649.4|10634.4|10649.4|10634.4|10649.4|10634.4|10649.4|10634.4|1
1634661180000|2021-10-19 16:33:00|10649.2|10634.2|10648.9|10633.9|10649.2|10634.2|10648.9|10633.9|0
1634661190000|2021-10-19 16:33:10|10651|10636|10652.6|10637.6|10653.4|10638.4|10651|10636|2
1634661220000|2021-10-19 16:33:40|10652.7|10637.7|10654.7|10639.7|10654.7|10639.7|10652.7|10637.7|0
1634661240000|2021-10-19 16:34:00|10655.1|10640.1|10655.1|10640.1|10655.1|10640.1|10655.1|10640.1|0
1634661290000|2021-10-19 16:34:50|||||||||1
1634661300000|2021-10-19 16:35:00|10656.9|10641.9|10656.9|10641.9|10656.9|10641.9|10656.9|10641.9|1
1634661310000|2021-10-19 16:35:10|10657.2|10642.2|10657.2|10642.2|10657.2|10642.2|10657.2|10642.2|0
1634661320000|2021-10-19 16:35:20|||||||||3
1634661330000|2021-10-19 16:35:30|10658.2|10643.2|10658.2|10643.2|10658.2|10643.2|10658.2|10643.2|0
1634661360000|2021-10-19 16:36:00|10657.6|10642.6|10656.1|10641.1|10657.6|10642.6|10656.1|10641.1|2
1634661370000|2021-10-19 16:36:10|10652.7|10637.7|10651.2|10636.2|10652.7|10637.7|10651.1|10636.1|1
1634661400000|2021-10-19 16:36:40|10652.7|10637.7|10651.2|10636.2|10652.7|10637.7|10650.7|10635.7|1
1634661410000|2021-10-19 16:36:50|10650.5|10635.5|10650.4|10635.4|10650.5|10635.5|10649.9|10634.9|1
1634661420000|2021-10-19 16:37:00|10651.4|10636.4|10649.9|10634.9|10651.4|10636.4|10649.9|10634.9|0
1634661430000|2021-10-19 16:37:10|10649.6|10634.6|10652.7|10637.7|10652.7|10637.7|10647.7|10632.7|2
1634661450000|2021-10-19 16:37:30|10652.6|10637.6|10652.2|10637.2|10652.7|10637.7|10652.2|10637.2|0
1634661460000|2021-10-19 16:37:40|10652.4|10637.4|10652.7|10637.7|10652.7|10637.7|10652.4|10637.4|0
1634661470000|2021-10-19 16:37:50|10653.7|10638.7|10654.2|10639.2|10654.2|10639.2|10653.7|10638.7|0
1634661480000|2021-10-19 16:38:00|10655.6|10640.6|10655.2|10640.2|10657.7|10642.7|10655.2|10640.2|2
1634661500000|2021-10-19 16:38:20|10654.9|10639.9|10654.6|10639.6|10654.9|10639.9|10654.2|10639.2|5
1634661510000|2021-10-19 16:38:30|10654.9|10639.9|10651.4|10636.4|10654.9|10639.9|10651.4|10636.4|1
1634661550000|2021-10-19 16:39:10|10651.1|10636.1|10651.9|10636.9|10652.2|10637.2|10651.1|10636.1|6
1634661560000|2021-10-19 16:39:20|10651.2|10636.2|10651.2|10636.2|10651.2|10636.2|10651.2|10636.2|0
1634661570000|2021-10-19 16:39:30|10651.7|10636.7|10651.7|10636.7|10651.7|10636.7|10651.7|10636.7|0
1634661580000|2021-10-19 16:39:40|10650.7|10635.7|10650.2|10635.2|10650.7|10635.7|10650.2|10635.2|1
1634661590000|2021-10-19 16:39:50|10650.1|10635.1|10649.6|10634.6|10650.1|10635.1|10649.6|10634.6|4
1634661600000|2021-10-19 16:40:00|10649.2|10634.2|10649.2|10634.2|10649.2|10634.2|10649.2|10634.2|0
1634661620000|2021-10-19 16:40:20|10649.1|10634.1|10649.2|10634.2|10649.2|10634.2|10649.1|10634.1|1
1634661630000|2021-10-19 16:40:30|10649.4|10634.4|10649.4|10634.4|10649.4|10634.4|10649.4|10634.4|0
1634661680000|2021-10-19 16:41:20|10649.2|10634.2|10649.2|10634.2|10649.2|10634.2|10649.2|10634.2|1
1634661720000|2021-10-19 16:42:00|10648.9|10633.9|10648.9|10633.9|10648.9|10633.9|10648.9|10633.9|6
1634661730000|2021-10-19 16:42:10|10652.2|10637.2|10653.1|10638.1|10653.1|10638.1|10652.1|10637.1|7
1634661740000|2021-10-19 16:42:20|10652.9|10637.9|10652.9|10637.9|10653.2|10638.2|10652.9|10637.9|1
1634661780000|2021-10-19 16:43:00|10650.7|10635.7|10650.7|10635.7|10650.7|10635.7|10650.7|10635.7|1
1634661800000|2021-10-19 16:43:20|10650.2|10635.2|10651.2|10636.2|10651.5|10636.5|10650.2|10635.2|5
1634661830000|2021-10-19 16:43:50|10651.4|10636.4|10651.9|10636.9|10651.9|10636.9|10651.4|10636.4|0
1634661840000|2021-10-19 16:44:00|10652.2|10637.2|10652.2|10637.2|10652.2|10637.2|10652.2|10637.2|0
1634661860000|2021-10-19 16:44:20|||||||||2
1634661870000|2021-10-19 16:44:30|10652.7|10637.7|10652.7|10637.7|10652.7|10637.7|10652.7|10637.7|0
1634661890000|2021-10-19 16:44:50|10651.6|10636.6|10651.6|10636.6|10651.6|10636.6|10651.6|10636.6|1
1634661900000|2021-10-19 16:45:00|10651.2|10636.2|10653.7|10638.7|10654.7|10639.7|10651.2|10636.2|1
1634661910000|2021-10-19 16:45:10|10651.9|10636.9|10651.9|10636.9|10651.9|10636.9|10651.9|10636.9|2
1634661930000|2021-10-19 16:45:30|10652.2|10637.2|10652.9|10637.9|10653.5|10638.5|10650.7|10635.7|8
1634661940000|2021-10-19 16:45:40|10653|10638|10653|10638|10653|10638|10653|10638|0
1634661960000|2021-10-19 16:46:00|||||||||1
1634661970000|2021-10-19 16:46:10|10653.2|10638.2|10654.5|10639.5|10654.5|10639.5|10653.2|10638.2|1
1634661980000|2021-10-19 16:46:20|10652.5|10637.5|10649.9|10634.9|10652.5|10637.5|10649.9|10634.9|4
1634661990000|2021-10-19 16:46:30|10650.4|10635.4|10653.4|10638.4|10653.4|10638.4|10650.4|10635.4|1
1634662000000|2021-10-19 16:46:40|10654.4|10639.4|10652.4|10637.4|10654.4|10639.4|10651.4|10636.4|1
1634662010000|2021-10-19 16:46:50|10651.7|10636.7|10650.4|10635.4|10651.9|10636.9|10650.4|10635.4|3
1634662020000|2021-10-19 16:47:00|10650.5|10635.5|10650.5|10635.5|10650.5|10635.5|10650.5|10635.5|0
1634662030000|2021-10-19 16:47:10|10651|10636|10652.2|10637.2|10652.2|10637.2|10650.9|10635.9|1
1634662040000|2021-10-19 16:47:20|10651.9|10636.9|10652.1|10637.1|10652.2|10637.2|10651.9|10636.9|3
1634662070000|2021-10-19 16:47:50|10651.6|10636.6|10651.6|10636.6|10651.6|10636.6|10651.6|10636.6|1
1634662080000|2021-10-19 16:48:00|10652.2|10637.2|10653.7|10638.7|10654.2|10639.2|10652.1|10637.1|2
1634662120000|2021-10-19 16:48:40|10653.2|10638.2|10652.2|10637.2|10653.2|10638.2|10650.7|10635.7|3
1634662130000|2021-10-19 16:48:50|10654.3|10639.3|10655.9|10640.9|10655.9|10640.9|10654.3|10639.3|1
1634662140000|2021-10-19 16:49:00|10656.2|10641.2|10659|10644|10662.9|10647.9|10656.2|10641.2|18
1634662160000|2021-10-19 16:49:20|10658.2|10643.2|10658|10643|10658.2|10643.2|10658|10643|0
1634662180000|2021-10-19 16:49:40|10657.4|10642.4|10659.4|10644.4|10659.4|10644.4|10657.4|10642.4|1
1634662200000|2021-10-19 16:50:00|10659.5|10644.5|10659.5|10644.5|10659.5|10644.5|10659.5|10644.5|1
1634662220000|2021-10-19 16:50:20|10660.7|10645.7|10660.7|10645.7|10660.7|10645.7|10660.7|10645.7|1
1634662230000|2021-10-19 16:50:30|10660.4|10645.4|10660.4|10645.4|10660.4|10645.4|10660.4|10645.4|0
1634662240000|2021-10-19 16:50:40|10660.2|10645.2|10659.5|10644.5|10660.2|10645.2|10659.5|10644.5|0
1634662250000|2021-10-19 16:50:50|10658.5|10643.5|10658.5|10643.5|10658.5|10643.5|10658.5|10643.5|0
1634662260000|2021-10-19 16:51:00|10658|10643|10658.7|10643.7|10658.7|10643.7|10658|10643|3
1634662270000|2021-10-19 16:51:10|10659.5|10644.5|10658.4|10643.4|10662|10647|10658.4|10643.4|4
1634662290000|2021-10-19 16:51:30|10658.7|10643.7|10658.7|10643.7|10658.7|10643.7|10658.7|10643.7|0
1634662300000|2021-10-19 16:51:40|10659.3|10644.3|10660.7|10645.7|10660.7|10645.7|10659.3|10644.3|0
1634662320000|2021-10-19 16:52:00|10658.4|10643.4|10660|10645|10660|10645|10657.5|10642.5|2
1634662330000|2021-10-19 16:52:10|10660.2|10645.2|10662.2|10647.2|10662.2|10647.2|10660.2|10645.2|0
1634662350000|2021-10-19 16:52:30|10662.9|10647.9|10662.9|10647.9|10662.9|10647.9|10662.4|10647.4|0
1634662370000|2021-10-19 16:52:50|10662.7|10647.7|10663.9|10648.9|10663.9|10648.9|10662.4|10647.4|3
1634662400000|2021-10-19 16:53:20|10662.9|10647.9|10662.9|10647.9|10662.9|10647.9|10662.9|10647.9|5
1634662430000|2021-10-19 16:53:50|10664.4|10649.4|10665.4|10650.4|10665.4|10650.4|10664.4|10649.4|12
1634662440000|2021-10-19 16:54:00|10665|10650|10680.5|10665.5|10681.5|10666.5|10665|10650|125
1634662450000|2021-10-19 16:54:10|10680.4|10665.4|10681.7|10666.7|10681.7|10666.7|10680.4|10665.4|1
1634662460000|2021-10-19 16:54:20|||||||||3
1634662470000|2021-10-19 16:54:30|10682.4|10667.4|10680.4|10665.4|10682.4|10667.4|10680.4|10665.4|1
1634662480000|2021-10-19 16:54:40|10680.5|10665.5|10679.7|10664.7|10680.5|10665.5|10679.7|10664.7|0
1634662500000|2021-10-19 16:55:00|10675.7|10660.7|10673.5|10658.5|10675.7|10660.7|10673.5|10658.5|3
1634662510000|2021-10-19 16:55:10|10673.7|10658.7|10673.7|10658.7|10673.7|10658.7|10673.7|10658.7|1
1634662520000|2021-10-19 16:55:20|10673.9|10658.9|10676|10661|10676.2|10661.2|10673.9|10658.9|1
1634662530000|2021-10-19 16:55:30|10675.7|10660.7|10675.7|10660.7|10675.7|10660.7|10675.7|10660.7|0
1634662550000|2021-10-19 16:55:50|10675.9|10660.9|10676.7|10661.7|10676.7|10661.7|10675.9|10660.9|0
1634662560000|2021-10-19 16:56:00|10677.2|10662.2|10679.2|10664.2|10680.4|10665.4|10677.2|10662.2|1
1634662570000|2021-10-19 16:56:10|10679.7|10664.7|10679.7|10664.7|10679.7|10664.7|10679.7|10664.7|0
1634662580000|2021-10-19 16:56:20|10680|10665|10674.9|10659.9|10680|10665|10673.2|10658.2|2
1634662590000|2021-10-19 16:56:30|10675.2|10660.2|10665.4|10650.4|10675.2|10660.2|10665.4|10650.4|87
1634662600000|2021-10-19 16:56:40|10669.7|10644.7|10667.7|10642.7|10669.7|10644.7|10667.7|10642.7|0
1634662620000|2021-10-19 16:57:00|10661.7|10646.7|10668.4|10643.4|10668.4|10648.1|10661.7|10643.4|1
1634662630000|2021-10-19 16:57:10|10661.9|10646.9|10666.9|10651.9|10666.9|10651.9|10661.9|10646.9|4
1634662640000|2021-10-19 16:57:20|10666|10651|10667.9|10652.9|10667.9|10652.9|10665.9|10650.9|1
1634662660000|2021-10-19 16:57:40|10667.5|10652.5|10667.4|10652.4|10667.5|10652.5|10667.4|10652.4|1
1634662670000|2021-10-19 16:57:50|10666.9|10651.9|10666.9|10651.9|10666.9|10651.9|10666.9|10651.9|0
1634662680000|2021-10-19 16:58:00|10664.8|10649.8|10663.9|10648.9|10664.8|10649.8|10663.4|10648.4|4
1634662690000|2021-10-19 16:58:10|10663.4|10648.4|10664.9|10649.9|10664.9|10649.9|10661.7|10646.7|1
1634662700000|2021-10-19 16:58:20|10665.4|10650.4|10667.4|10652.4|10667.4|10652.4|10664.9|10649.9|0
1634662720000|2021-10-19 16:58:40|10667.2|10652.2|10669|10654|10669|10654|10666.9|10651.9|3
1634662740000|2021-10-19 16:59:00|10668.9|10653.9|10668.9|10653.9|10668.9|10653.9|10668.9|10653.9|0
1634662760000|2021-10-19 16:59:20|10669|10654|10669|10654|10669|10654|10669|10654|5
1634662770000|2021-10-19 16:59:30|10668.4|10653.4|10671|10656|10671|10656|10668.4|10653.4|18
1634662780000|2021-10-19 16:59:40|10674.7|10659.7|10674|10659|10681.7|10666.7|10674|10659|29
1634662790000|2021-10-19 16:59:50|10673.5|10658.5|10669.8|10654.8|10673.5|10658.5|10669.8|10654.8|1
1634662800000|2021-10-19 17:00:00|10670.2|10655.2|10690.5|10675.5|10690.5|10675.5|10670.2|10655.2|27
1634662810000|2021-10-19 17:00:10|10687.5|10672.5|10685.4|10670.4|10687.5|10672.5|10685.4|10670.4|4
1634662820000|2021-10-19 17:00:20|10685.2|10670.2|10685.2|10670.2|10685.2|10670.2|10685.2|10670.2|0
1634662830000|2021-10-19 17:00:30|10684.7|10669.7|10684.2|10669.2|10684.7|10669.7|10684.2|10669.2|0
1634662840000|2021-10-19 17:00:40|10683.2|10668.2|10683.2|10668.2|10683.2|10668.2|10683.2|10668.2|0
1634662850000|2021-10-19 17:00:50|10683.5|10668.5|10690.4|10675.4|10692.6|10677.6|10683.5|10668.5|56
1634662860000|2021-10-19 17:01:00|10689.9|10674.9|10687.9|10672.9|10690.4|10675.4|10687.9|10672.9|6
1634662870000|2021-10-19 17:01:10|10686.9|10671.9|10686.9|10671.9|10686.9|10671.9|10686.9|10671.9|0
1634662910000|2021-10-19 17:01:50|10692.7|10677.7|10692.7|10677.7|10692.7|10677.7|10692.7|10677.7|6
1634662920000|2021-10-19 17:02:00|10693.4|10678.4|10689.5|10674.5|10701.3|10686.3|10688.5|10673.5|11
1634662930000|2021-10-19 17:02:10|10688.5|10673.5|10688.5|10673.5|10688.5|10673.5|10688.5|10673.5|3
1634662940000|2021-10-19 17:02:20|10688.8|10673.8|10686.7|10671.7|10688.8|10673.8|10686.7|10671.7|2
1634662950000|2021-10-19 17:02:30|10686.5|10671.5|10686.2|10671.2|10686.5|10671.5|10686.2|10671.2|4
1634662960000|2021-10-19 17:02:40|10686|10671|10684.7|10669.7|10686|10671|10684.7|10669.7|1
1634662970000|2021-10-19 17:02:50|10683.7|10668.7|10685.7|10670.7|10685.7|10670.7|10683.7|10668.7|2
1634662990000|2021-10-19 17:03:10|10686.4|10671.4|10686.4|10671.4|10686.4|10671.4|10686.4|10671.4|0
1634663000000|2021-10-19 17:03:20|10688.1|10673.1|10688.9|10673.9|10688.9|10673.9|10688.1|10673.1|6
1634663010000|2021-10-19 17:03:30|10684|10669|10684|10669|10684|10669|10684|10669|1
1634663020000|2021-10-19 17:03:40|10684.2|10669.2|10683.2|10668.2|10684.2|10669.2|10683.2|10668.2|0
1634663040000|2021-10-19 17:04:00|10681.5|10666.5|10685|10670|10685|10670|10681.5|10666.5|4
1634663050000|2021-10-19 17:04:10|10686|10671|10686|10671|10686|10671|10686|10671|0
1634663060000|2021-10-19 17:04:20|10687|10672|10687.6|10672.6|10687.6|10672.6|10687|10672|0
1634663070000|2021-10-19 17:04:30|10689|10674|10689|10674|10689|10674|10689|10674|0
1634663080000|2021-10-19 17:04:40|10689.3|10674.3|10693|10678|10693|10678|10689.3|10674.3|2
1634663090000|2021-10-19 17:04:50|10695.5|10680.5|10695.5|10680.5|10695.5|10680.5|10695.5|10680.5|8
1634663110000|2021-10-19 17:05:10|10694|10679|10695.5|10680.5|10695.5|10680.5|10694|10679|1
1634663120000|2021-10-19 17:05:20|10695.8|10680.8|10695.8|10680.8|10695.8|10680.8|10695.8|10680.8|1
1634663140000|2021-10-19 17:05:40|10696.8|10681.8|10696.8|10681.8|10696.8|10681.8|10696.8|10681.8|1
1634663150000|2021-10-19 17:05:50|10695.1|10680.1|10690.5|10675.5|10695.1|10680.1|10689.5|10674.5|6
1634663160000|2021-10-19 17:06:00|10684.8|10669.8|10685.1|10670.1|10685.1|10670.1|10683.1|10668.1|2
1634663180000|2021-10-19 17:06:20|10685|10670|10684.6|10669.6|10685|10670|10684.6|10669.6|0
1634663190000|2021-10-19 17:06:30|10684.1|10669.1|10684.6|10669.6|10684.6|10669.6|10684.1|10669.1|0
1634663210000|2021-10-19 17:06:50|10684.9|10669.9|10686.1|10671.1|10686.1|10671.1|10684.9|10669.9|0
1634663220000|2021-10-19 17:07:00|10686.6|10671.6|10684.5|10669.5|10686.6|10671.6|10684.5|10669.5|1
1634663230000|2021-10-19 17:07:10|10683.6|10668.6|10681.1|10666.1|10683.6|10668.6|10681.1|10666.1|5
1634663250000|2021-10-19 17:07:30|10679.6|10664.6|10681.1|10666.1|10681.1|10666.1|10679.6|10664.6|0
1634663280000|2021-10-19 17:08:00|||||||||4
1634663300000|2021-10-19 17:08:20|10680.8|10665.8|10679.6|10664.6|10680.8|10665.8|10679.6|10664.6|1
1634663310000|2021-10-19 17:08:30|10679.8|10664.8|10680.1|10665.1|10680.1|10665.1|10679.8|10664.8|0
1634663340000|2021-10-19 17:09:00|10680|10665|10680|10665|10680|10665|10680|10665|1
1634663360000|2021-10-19 17:09:20|10680.3|10665.3|10681.3|10666.3|10681.3|10666.3|10680.3|10665.3|1
1634663390000|2021-10-19 17:09:50|10680.1|10665.1|10680.1|10665.1|10680.1|10665.1|10680.1|10665.1|0
1634663400000|2021-10-19 17:10:00|10681.2|10666.2|10681.3|10666.3|10681.3|10666.3|10681.2|10666.2|1
1634663410000|2021-10-19 17:10:10|10680.7|10665.7|10682.8|10667.8|10682.8|10667.8|10680.7|10665.7|9
1634663420000|2021-10-19 17:10:20|10683.3|10668.3|10682.7|10667.7|10683.3|10668.3|10682.7|10667.7|0
1634663430000|2021-10-19 17:10:30|10683|10668|10683|10668|10683|10668|10683|10668|1
1634663440000|2021-10-19 17:10:40|10682.7|10667.7|10682.7|10667.7|10682.7|10667.7|10682.7|10667.7|0
1634663470000|2021-10-19 17:11:10|10684.2|10669.2|10684.2|10669.2|10684.2|10669.2|10684.2|10669.2|0
1634663480000|2021-10-19 17:11:20|10683.8|10668.8|10685|10670|10685|10670|10683.8|10668.8|6
1634663490000|2021-10-19 17:11:30|10684.7|10669.7|10684.7|10669.7|10684.7|10669.7|10684.7|10669.7|0
1634663500000|2021-10-19 17:11:40|10685.4|10670.4|10687.3|10672.3|10687.3|10672.3|10685.4|10670.4|5
1634663510000|2021-10-19 17:11:50|10687.2|10672.2|10686.2|10671.2|10687.2|10672.2|10686.2|10671.2|2
1634663520000|2021-10-19 17:12:00|10686.3|10671.3|10686.3|10671.3|10686.3|10671.3|10686.3|10671.3|0
1634663530000|2021-10-19 17:12:10|10686.7|10671.7|10686.9|10671.9|10686.9|10671.9|10684.9|10669.9|3
1634663560000|2021-10-19 17:12:40|10684.5|10669.5|10685.8|10670.8|10685.8|10670.8|10684.5|10669.5|1
1634663570000|2021-10-19 17:12:50|10684.9|10669.9|10684.9|10669.9|10684.9|10669.9|10684.9|10669.9|1
1634663580000|2021-10-19 17:13:00|10684.2|10669.2|10684.2|10669.2|10684.2|10669.2|10684.2|10669.2|0
1634663590000|2021-10-19 17:13:10|10686.8|10671.8|10686.8|10671.8|10686.8|10671.8|10686.8|10671.8|12
1634663620000|2021-10-19 17:13:40|10687.8|10672.8|10687.8|10672.8|10687.8|10672.8|10687.8|10672.8|0
1634663630000|2021-10-19 17:13:50|||||||||4
1634663640000|2021-10-19 17:14:00|10686.5|10671.5|10687.8|10672.8|10687.8|10672.8|10686.5|10671.5|1
1634663650000|2021-10-19 17:14:10|10687.5|10672.5|10687.5|10672.5|10687.5|10672.5|10687.5|10672.5|0
1634663660000|2021-10-19 17:14:20|||||||||4
1634663690000|2021-10-19 17:14:50|10684.7|10669.7|10684.2|10669.2|10684.7|10669.7|10684.2|10669.2|3
1634663700000|2021-10-19 17:15:00|10684|10669|10683.9|10668.9|10684|10669|10683.9|10668.9|1
1634663710000|2021-10-19 17:15:10|10684|10669|10684|10669|10684|10669|10684|10669|2
1634663730000|2021-10-19 17:15:30|10684.7|10669.7|10685.4|10670.4|10685.4|10670.4|10684|10669|1
1634663750000|2021-10-19 17:15:50|10685.9|10670.9|10685.9|10670.9|10685.9|10670.9|10685.9|10670.9|1
1634663760000|2021-10-19 17:16:00|10685.4|10670.4|10685.4|10670.4|10685.4|10670.4|10685.4|10670.4|1
1634663770000|2021-10-19 17:16:10|10685|10670|10684.5|10669.5|10685|10670|10684.5|10669.5|1
1634663790000|2021-10-19 17:16:30|10685|10670|10685|10670|10685|10670|10685|10670|0
1634663800000|2021-10-19 17:16:40|10685.4|10670.4|10685.4|10670.4|10685.4|10670.4|10685.4|10670.4|1
1634663830000|2021-10-19 17:17:10|10685|10670|10685|10670|10685|10670|10685|10670|2
1634663840000|2021-10-19 17:17:20|||||||||2
1634663850000|2021-10-19 17:17:30|10685.2|10670.2|10685.2|10670.2|10685.2|10670.2|10685.2|10670.2|0
1634663860000|2021-10-19 17:17:40|10685.9|10670.9|10685.7|10670.7|10685.9|10670.9|10685.7|10670.7|1
1634663870000|2021-10-19 17:17:50|10685.4|10670.4|10682.5|10667.5|10685.5|10670.5|10681.9|10666.9|3
1634663880000|2021-10-19 17:18:00|10683.9|10668.9|10683.9|10668.9|10683.9|10668.9|10683.9|10668.9|0
1634663890000|2021-10-19 17:18:10|10684|10669|10682.4|10667.4|10684.4|10669.4|10682.4|10667.4|1
1634663900000|2021-10-19 17:18:20|10682.2|10667.2|10681.9|10666.9|10682.2|10667.2|10681.9|10666.9|0
1634663910000|2021-10-19 17:18:30|10680.8|10665.8|10680.4|10665.4|10680.8|10665.8|10680.4|10665.4|1
1634663920000|2021-10-19 17:18:40|10680|10665|10680|10665|10680|10665|10679.7|10664.7|3
1634663930000|2021-10-19 17:18:50|10681.5|10666.5|10682.5|10667.5|10682.5|10667.5|10681.5|10666.5|1
1634663940000|2021-10-19 17:19:00|10681.8|10666.8|10681.2|10666.2|10681.8|10666.8|10681.2|10666.2|2
1634663950000|2021-10-19 17:19:10|10681.5|10666.5|10683.9|10668.9|10683.9|10668.9|10681.5|10666.5|4
1634663970000|2021-10-19 17:19:30|10683.7|10668.7|10683.7|10668.7|10683.7|10668.7|10683.7|10668.7|0
1634664000000|2021-10-19 17:20:00|10681.2|10666.2|10680.2|10665.2|10681.2|10666.2|10680.2|10665.2|5
1634664020000|2021-10-19 17:20:20|||||||||3
1634664030000|2021-10-19 17:20:30|10678|10663|10678|10663|10678|10663|10678|10663|7
1634664040000|2021-10-19 17:20:40|10678.7|10663.7|10677.4|10662.4|10678.7|10663.7|10677.2|10662.2|2
1634664050000|2021-10-19 17:20:50|10676.7|10661.7|10674.9|10659.9|10676.7|10661.7|10674.5|10659.5|43
1634664060000|2021-10-19 17:21:00|10674.4|10659.4|10674.3|10659.3|10674.4|10659.4|10673.5|10658.5|1
1634664070000|2021-10-19 17:21:10|10675.4|10660.4|10675.9|10660.9|10675.9|10660.9|10675.4|10660.4|0
1634664080000|2021-10-19 17:21:20|10675.4|10660.4|10674.9|10659.9|10675.4|10660.4|10674.9|10659.9|0
1634664090000|2021-10-19 17:21:30|10674.4|10659.4|10673.7|10658.7|10674.9|10659.9|10673.7|10658.7|3
1634664110000|2021-10-19 17:21:50|10673.8|10658.8|10674.2|10659.2|10674.2|10659.2|10673.8|10658.8|0
1634664120000|2021-10-19 17:22:00|10674.9|10659.9|10676|10661|10676|10661|10674.9|10659.9|2
1634664130000|2021-10-19 17:22:10|10676.4|10661.4|10676.4|10661.4|10676.4|10661.4|10676.4|10661.4|0
1634664140000|2021-10-19 17:22:20|10676.9|10661.9|10676.9|10661.9|10676.9|10661.9|10676.9|10661.9|1
1634664150000|2021-10-19 17:22:30|10675.9|10660.9|10674.4|10659.4|10675.9|10660.9|10674.4|10659.4|1
1634664160000|2021-10-19 17:22:40|10673.4|10658.4|10673.4|10658.4|10673.4|10658.4|10673.4|10658.4|4
1634664170000|2021-10-19 17:22:50|10673.7|10658.7|10673.9|10658.9|10674.4|10659.4|10673.7|10658.7|3
1634664200000|2021-10-19 17:23:20|10674.9|10659.9|10677.5|10662.5|10677.5|10662.5|10674.9|10659.9|9
1634664210000|2021-10-19 17:23:30|10677.2|10662.2|10677|10662|10677.2|10662.2|10677|10662|2
1634664220000|2021-10-19 17:23:40|10677.6|10662.6|10680.4|10665.4|10680.4|10665.4|10677.6|10662.6|2
1634664230000|2021-10-19 17:23:50|10682.2|10667.2|10682.2|10667.2|10682.2|10667.2|10682.2|10667.2|1
1634664240000|2021-10-19 17:24:00|10681.9|10666.9|10684.4|10669.4|10687.5|10672.5|10681.9|10666.9|3
1634664250000|2021-10-19 17:24:10|10685.4|10670.4|10685.4|10670.4|10685.4|10670.4|10685.4|10670.4|0
1634664270000|2021-10-19 17:24:30|||||||||1
1634664280000|2021-10-19 17:24:40|10686|10671|10686.4|10671.4|10686.4|10671.4|10686|10671|2
1634664330000|2021-10-19 17:25:30|10683.9|10668.9|10684.9|10669.9|10684.9|10669.9|10683.9|10668.9|2
1634664340000|2021-10-19 17:25:40|10685.2|10670.2|10684.4|10669.4|10685.2|10670.2|10684.2|10669.2|1
1634664350000|2021-10-19 17:25:50|10684.7|10669.7|10684.7|10669.7|10684.7|10669.7|10684.7|10669.7|2
1634664370000|2021-10-19 17:26:10|10685.2|10670.2|10685.2|10670.2|10685.2|10670.2|10685.2|10670.2|0
1634664380000|2021-10-19 17:26:20|||||||||5
1634664400000|2021-10-19 17:26:40|10682.9|10667.9|10684.7|10669.7|10684.7|10669.7|10682.9|10667.9|1
1634664410000|2021-10-19 17:26:50|10682.2|10667.2|10682.2|10667.2|10682.2|10667.2|10682.2|10667.2|1
1634664420000|2021-10-19 17:27:00|10682.9|10667.9|10682.2|10667.2|10683.2|10668.2|10682.2|10667.2|2
1634664430000|2021-10-19 17:27:10|10681.9|10666.9|10681.7|10666.7|10681.9|10666.9|10681.7|10666.7|1
1634664440000|2021-10-19 17:27:20|10681|10666|10681.2|10666.2|10681.2|10666.2|10681|10666|1
1634664450000|2021-10-19 17:27:30|10681.5|10666.5|10681.5|10666.5|10681.5|10666.5|10681.5|10666.5|0
1634664460000|2021-10-19 17:27:40|10682.2|10667.2|10682.2|10667.2|10682.2|10667.2|10682.2|10667.2|0
1634664480000|2021-10-19 17:28:00|10682.4|10667.4|10681.7|10666.7|10682.4|10667.4|10681.7|10666.7|12
1634664530000|2021-10-19 17:28:50|||||||||1
1634664540000|2021-10-19 17:29:00|||||||||1
1634664560000|2021-10-19 17:29:20|10681.2|10666.2|10681.2|10666.2|10681.2|10666.2|10681.2|10666.2|5
1634664570000|2021-10-19 17:29:30|||||||||1
1634664580000|2021-10-19 17:29:40|10681.5|10666.5|10681.5|10666.5|10681.5|10666.5|10681.5|10666.5|2
1634664590000|2021-10-19 17:29:50|10681.2|10666.2|10681.9|10666.9|10681.9|10666.9|10681.2|10666.2|3
1634664600000|2021-10-19 17:30:00|10682|10667|10682|10667|10682|10667|10682|10667|0
1634664610000|2021-10-19 17:30:10|10682.4|10667.4|10682.4|10667.4|10682.4|10667.4|10682.4|10667.4|0
1634664620000|2021-10-19 17:30:20|||||||||1
1634664630000|2021-10-19 17:30:30|10682.7|10667.7|10682.7|10667.7|10682.7|10667.7|10682.7|10667.7|3
1634664640000|2021-10-19 17:30:40|||||||||1
1634664670000|2021-10-19 17:31:10|10681.6|10666.6|10677.4|10662.4|10681.6|10666.6|10677.4|10662.4|4
1634664680000|2021-10-19 17:31:20|10677.1|10662.1|10677.1|10662.1|10677.1|10662.1|10677.1|10662.1|1
1634664690000|2021-10-19 17:31:30|10675.7|10660.7|10675.7|10660.7|10675.7|10660.7|10675.7|10660.7|1
1634664700000|2021-10-19 17:31:40|10676.1|10661.1|10676.6|10661.6|10676.6|10661.6|10676.1|10661.1|3
1634664720000|2021-10-19 17:32:00|10678.1|10663.1|10677.6|10662.6|10678.6|10663.6|10677.6|10662.6|2
1634664740000|2021-10-19 17:32:20|||||||||4
1634664750000|2021-10-19 17:32:30|||||||||1
1634664770000|2021-10-19 17:32:50|10676.6|10661.6|10676.6|10661.6|10676.6|10661.6|10676.6|10661.6|1
1634664780000|2021-10-19 17:33:00|10676.2|10661.2|10674.6|10659.6|10676.2|10661.2|10674.6|10659.6|2
1634664790000|2021-10-19 17:33:10|10674.1|10659.1|10672.1|10657.1|10674.1|10659.1|10671.6|10656.6|3
1634664800000|2021-10-19 17:33:20|10674.4|10659.4|10676.1|10661.1|10676.1|10661.1|10674.4|10659.4|2
1634664820000|2021-10-19 17:33:40|||||||||1
1634664830000|2021-10-19 17:33:50|10675.7|10660.7|10675.7|10660.7|10675.7|10660.7|10675.6|10660.6|1
1634664840000|2021-10-19 17:34:00|10676.1|10661.1|10675.1|10660.1|10677.1|10662.1|10674.6|10659.6|3
1634664850000|2021-10-19 17:34:10|10674.1|10659.1|10674.7|10659.7|10674.7|10659.7|10674.1|10659.1|0
1634664870000|2021-10-19 17:34:30|10675.1|10660.1|10674.6|10659.6|10675.1|10660.1|10674.6|10659.6|0
1634664880000|2021-10-19 17:34:40|10673.1|10658.1|10673.1|10658.1|10673.1|10658.1|10673.1|10658.1|3
1634664890000|2021-10-19 17:34:50|10672.7|10657.7|10671.2|10656.2|10672.7|10657.7|10671.2|10656.2|0
1634664900000|2021-10-19 17:35:00|10670.9|10655.9|10666.2|10651.2|10671.2|10656.2|10666.2|10651.2|23
1634664910000|2021-10-19 17:35:10|10665.7|10650.7|10670.4|10655.4|10670.4|10655.4|10663.7|10648.7|14
1634664920000|2021-10-19 17:35:20|10671.4|10656.4|10670.2|10655.2|10672.4|10657.4|10670.2|10655.2|5
1634664930000|2021-10-19 17:35:30|10669.1|10654.1|10669.6|10654.6|10673.7|10658.7|10669.1|10654.1|3
1634664940000|2021-10-19 17:35:40|10668.2|10653.2|10668.2|10653.2|10668.2|10653.2|10668.2|10653.2|0
1634664950000|2021-10-19 17:35:50|10667.9|10652.9|10667.6|10652.6|10667.9|10652.9|10667.6|10652.6|6
1634664960000|2021-10-19 17:36:00|10667.1|10652.1|10664.9|10649.9|10667.1|10652.1|10664.9|10649.9|0
1634664970000|2021-10-19 17:36:10|10665.9|10650.9|10665.9|10650.9|10665.9|10650.9|10665.9|10650.9|2
1634665000000|2021-10-19 17:36:40|10666.6|10651.6|10669.6|10654.6|10669.6|10654.6|10666.6|10651.6|6
1634665010000|2021-10-19 17:36:50|||||||||1
1634665020000|2021-10-19 17:37:00|10670|10655|10671.1|10656.1|10671.1|10656.1|10670|10655|0
1634665030000|2021-10-19 17:37:10|10669.9|10654.9|10669.9|10654.9|10669.9|10654.9|10669.9|10654.9|0
1634665040000|2021-10-19 17:37:20|10670.1|10655.1|10670.1|10655.1|10670.1|10655.1|10670.1|10655.1|1
1634665070000|2021-10-19 17:37:50|10669.2|10654.2|10669.2|10654.2|10669.2|10654.2|10669.2|10654.2|0
1634665080000|2021-10-19 17:38:00|10668.7|10653.7|10668.7|10653.7|10668.7|10653.7|10668.7|10653.7|1
1634665090000|2021-10-19 17:38:10|10668.6|10653.6|10667.7|10652.7|10668.6|10653.6|10666.6|10651.6|4
1634665100000|2021-10-19 17:38:20|10670.4|10655.4|10673.4|10658.4|10673.6|10658.6|10670.4|10655.4|5
1634665130000|2021-10-19 17:38:50|||||||||1
1634665180000|2021-10-19 17:39:40|10672.2|10657.2|10673.6|10658.6|10673.6|10658.6|10672.2|10657.2|2
1634665210000|2021-10-19 17:40:10|10673.9|10658.9|10673.9|10658.9|10673.9|10658.9|10673.9|10658.9|4
1634665220000|2021-10-19 17:40:20|10672.9|10657.9|10673.7|10658.7|10673.7|10658.7|10670.1|10655.1|1
1634665230000|2021-10-19 17:40:30|10673.2|10658.2|10667.7|10652.7|10673.2|10658.2|10667.7|10652.7|4
1634665240000|2021-10-19 17:40:40|10669.2|10654.2|10667.7|10652.7|10669.2|10654.2|10667.7|10652.7|0
1634665250000|2021-10-19 17:40:50|||||||||4
1634665270000|2021-10-19 17:41:10|10672.1|10657.1|10671.9|10656.9|10672.2|10657.2|10671.9|10656.9|4
1634665280000|2021-10-19 17:41:20|10680|10665|10674.4|10659.4|10680|10665|10674.4|10659.4|6
1634665290000|2021-10-19 17:41:30|10673|10658|10673|10658|10674.5|10659.5|10673|10658|0
1634665340000|2021-10-19 17:42:20|10672.4|10657.4|10670.9|10655.9|10672.4|10657.4|10670.9|10655.9|3
1634665360000|2021-10-19 17:42:40|10673.5|10658.5|10673.5|10658.5|10673.5|10658.5|10673.5|10658.5|2
1634665380000|2021-10-19 17:43:00|10673.7|10658.7|10674.5|10659.5|10675|10660|10673.7|10658.7|3
1634665390000|2021-10-19 17:43:10|10674.4|10659.4|10674.4|10659.4|10674.4|10659.4|10674.4|10659.4|1
1634665410000|2021-10-19 17:43:30|10674|10659|10673|10658|10674|10659|10672.5|10657.5|1
1634665420000|2021-10-19 17:43:40|10672.7|10657.7|10672.9|10657.9|10672.9|10657.9|10672.5|10657.5|3
1634665430000|2021-10-19 17:43:50|10671.9|10656.9|10671.6|10656.6|10671.9|10656.9|10671.6|10656.6|12
1634665440000|2021-10-19 17:44:00|10671.7|10656.7|10671.6|10656.6|10671.7|10656.7|10671.4|10656.4|2
1634665460000|2021-10-19 17:44:20|||||||||5
1634665470000|2021-10-19 17:44:30|10681.1|10666.1|10679.2|10664.2|10681.1|10666.1|10678.7|10663.7|2
1634665480000|2021-10-19 17:44:40|10679.7|10664.7|10675.6|10660.6|10680.1|10665.1|10675.6|10660.6|13
1634665490000|2021-10-19 17:44:50|10674.6|10659.6|10675.1|10660.1|10675.1|10660.1|10674.6|10659.6|3
1634665500000|2021-10-19 17:45:00|10674.9|10659.9|10676.1|10661.1|10678.1|10663.1|10674.6|10659.6|10
1634665510000|2021-10-19 17:45:10|10676.6|10661.6|10676.6|10661.6|10677.1|10662.1|10676.6|10661.6|3
1634665520000|2021-10-19 17:45:20|10678.3|10663.3|10678.9|10663.9|10678.9|10663.9|10678.3|10663.3|7
1634665530000|2021-10-19 17:45:30|10679.3|10664.3|10681.9|10666.9|10681.9|10666.9|10679.3|10664.3|3
1634665540000|2021-10-19 17:45:40|10683.4|10668.4|10683.9|10668.9|10683.9|10668.9|10683.4|10668.4|13
1634665550000|2021-10-19 17:45:50|10685.6|10670.6|10683.9|10668.9|10685.6|10670.6|10683.9|10668.9|5
1634665560000|2021-10-19 17:46:00|10683.4|10668.4|10681.9|10666.9|10683.4|10668.4|10681.9|10666.9|7
1634665580000|2021-10-19 17:46:20|10682.4|10667.4|10681.8|10666.8|10683.4|10668.4|10681.8|10666.8|6
1634665590000|2021-10-19 17:46:30|||||||||5
1634665600000|2021-10-19 17:46:40|10681.3|10666.3|10681.3|10666.3|10681.3|10666.3|10681.3|10666.3|1
1634665610000|2021-10-19 17:46:50|10682.3|10667.3|10684.7|10669.7|10684.7|10669.7|10682.3|10667.3|12
1634665620000|2021-10-19 17:47:00|10685.1|10670.1|10684.9|10669.9|10685.1|10670.1|10684.9|10669.9|0
1634665630000|2021-10-19 17:47:10|10684.4|10669.4|10684.1|10669.1|10684.4|10669.4|10684.1|10669.1|1
1634665640000|2021-10-19 17:47:20|||||||||3
1634665650000|2021-10-19 17:47:30|10683.3|10668.3|10683.3|10668.3|10683.3|10668.3|10683.3|10668.3|0
1634665660000|2021-10-19 17:47:40|10686.3|10671.3|10688.9|10673.9|10689.4|10674.4|10686.3|10671.3|4
1634665670000|2021-10-19 17:47:50|10688.4|10673.4|10689.4|10674.4|10689.4|10674.4|10688.4|10673.4|4
1634665680000|2021-10-19 17:48:00|10689.8|10674.8|10690.9|10675.9|10690.9|10675.9|10689.8|10674.8|1
1634665690000|2021-10-19 17:48:10|||||||||3
1634665700000|2021-10-19 17:48:20|||||||||1
1634665710000|2021-10-19 17:48:30|||||||||5
1634665720000|2021-10-19 17:48:40|10691.3|10676.3|10689.4|10674.4|10691.3|10676.3|10687.8|10672.8|5
1634665730000|2021-10-19 17:48:50|10689.8|10674.8|10690.1|10675.1|10690.1|10675.1|10689.8|10674.8|4
1634665740000|2021-10-19 17:49:00|10690|10675|10688.6|10673.6|10690|10675|10688.6|10673.6|5
1634665750000|2021-10-19 17:49:10|10687.3|10672.3|10686.8|10671.8|10687.5|10672.5|10686.8|10671.8|1
1634665760000|2021-10-19 17:49:20|10684.8|10669.8|10683.3|10668.3|10684.8|10669.8|10683.3|10668.3|1
1634665780000|2021-10-19 17:49:40|10683.5|10668.5|10683.1|10668.1|10683.5|10668.5|10683.1|10668.1|0
1634665790000|2021-10-19 17:49:50|10683.3|10668.3|10684.1|10669.1|10684.8|10669.8|10683.3|10668.3|3
1634665800000|2021-10-19 17:50:00|10684.5|10669.5|10685.8|10670.8|10686.8|10671.8|10684.3|10669.3|10
1634665820000|2021-10-19 17:50:20|10686.1|10671.1|10685.8|10670.8|10686.1|10671.1|10685.8|10670.8|12
1634665830000|2021-10-19 17:50:30|10687.8|10672.8|10688.8|10673.8|10688.8|10673.8|10687.8|10672.8|13
1634665840000|2021-10-19 17:50:40|10689.3|10674.3|10689.3|10674.3|10689.3|10674.3|10689.3|10674.3|22
1634665850000|2021-10-19 17:50:50|10688.9|10673.9|10689.6|10674.6|10689.6|10674.6|10688.9|10673.9|9
1634665860000|2021-10-19 17:51:00|10689.9|10674.9|10689.4|10674.4|10689.9|10674.9|10689.4|10674.4|0
1634665870000|2021-10-19 17:51:10|10690.8|10675.8|10690.6|10675.6|10690.8|10675.8|10690.6|10675.6|1
1634665890000|2021-10-19 17:51:30|10690.9|10675.9|10692|10677|10692.3|10677.3|10690.9|10675.9|6
1634665900000|2021-10-19 17:51:40|10696.6|10681.6|10695.4|10680.4|10696.6|10681.6|10695.4|10680.4|2
1634665910000|2021-10-19 17:51:50|10695.6|10680.6|10695.8|10680.8|10695.8|10680.8|10695.6|10680.6|0
1634665920000|2021-10-19 17:52:00|10695.4|10680.4|10689.4|10674.4|10695.4|10680.4|10689.4|10674.4|2
1634665930000|2021-10-19 17:52:10|10688.4|10673.4|10691.1|10676.1|10691.1|10676.1|10688.4|10673.4|5
1634665940000|2021-10-19 17:52:20|10691.6|10676.6|10689.5|10674.5|10691.6|10676.6|10689.5|10674.5|3
1634665950000|2021-10-19 17:52:30|10688.4|10673.4|10686.5|10671.5|10688.4|10673.4|10686.2|10671.2|2
1634665960000|2021-10-19 17:52:40|10687.2|10672.2|10687.2|10672.2|10687.2|10672.2|10687.2|10672.2|0
1634665970000|2021-10-19 17:52:50|10687.9|10672.9|10688.2|10673.2|10688.2|10673.2|10687.9|10672.9|1
1634665980000|2021-10-19 17:53:00|10689.2|10674.2|10689.2|10674.2|10689.2|10674.2|10689.2|10674.2|1
1634666000000|2021-10-19 17:53:20|||||||||1
1634666030000|2021-10-19 17:53:50|10688.6|10673.6|10688.7|10673.7|10688.7|10673.7|10688.6|10673.6|0
1634666040000|2021-10-19 17:54:00|10688.2|10673.2|10684.1|10669.1|10688.2|10673.2|10684.1|10669.1|4
1634666050000|2021-10-19 17:54:10|10682.2|10667.2|10682.2|10667.2|10682.2|10667.2|10682.2|10667.2|0
1634666060000|2021-10-19 17:54:20|||||||||21
1634666080000|2021-10-19 17:54:40|10681.7|10666.7|10681.7|10666.7|10681.7|10666.7|10681.7|10666.7|2
1634666090000|2021-10-19 17:54:50|10681.2|10666.2|10680.9|10665.9|10681.2|10666.2|10680.9|10665.9|1
1634666100000|2021-10-19 17:55:00|10683.4|10668.4|10683.7|10668.7|10685.7|10670.7|10683.4|10668.4|9
1634666110000|2021-10-19 17:55:10|10683.6|10668.6|10681.7|10666.7|10683.6|10668.6|10681.7|10666.7|1
1634666130000|2021-10-19 17:55:30|10681.6|10666.6|10681.2|10666.2|10681.6|10666.6|10681.2|10666.2|5
1634666140000|2021-10-19 17:55:40|10679.9|10664.9|10675.1|10660.1|10679.9|10664.9|10674.7|10659.7|2
1634666150000|2021-10-19 17:55:50|10674|10659|10673.6|10658.6|10674|10659|10673.6|10658.6|1
1634666160000|2021-10-19 17:56:00|10674.6|10659.6|10673.6|10658.6|10674.6|10659.6|10673.6|10658.6|0
1634666180000|2021-10-19 17:56:20|10673.7|10658.7|10674.4|10659.4|10674.4|10659.4|10673.7|10658.7|1
1634666190000|2021-10-19 17:56:30|10674.1|10659.1|10676.1|10661.1|10676.1|10661.1|10674.1|10659.1|0
1634666200000|2021-10-19 17:56:40|10677.8|10662.8|10678.6|10663.6|10678.6|10663.6|10677.8|10662.8|1
1634666210000|2021-10-19 17:56:50|10680.6|10665.6|10680.7|10665.7|10680.7|10665.7|10680.6|10665.6|1
1634666220000|2021-10-19 17:57:00|10679.7|10664.7|10679.1|10664.1|10679.7|10664.7|10679.1|10664.1|1
1634666260000|2021-10-19 17:57:40|10679.2|10664.2|10678.9|10663.9|10679.2|10664.2|10678.6|10663.6|2
1634666280000|2021-10-19 17:58:00|10678.6|10663.6|10678.6|10663.6|10678.6|10663.6|10678.6|10663.6|0
1634666290000|2021-10-19 17:58:10|10678.9|10663.9|10678.9|10663.9|10678.9|10663.9|10678.9|10663.9|0
1634666310000|2021-10-19 17:58:30|10678.3|10663.3|10678.9|10663.9|10678.9|10663.9|10676.9|10661.9|1
1634666320000|2021-10-19 17:58:40|10679.7|10664.7|10680.1|10665.1|10681.4|10666.4|10679.7|10664.7|2
1634666340000|2021-10-19 17:59:00|10679.7|10664.7|10680.7|10665.7|10680.7|10665.7|10679.7|10664.7|0
1634666360000|2021-10-19 17:59:20|||||||||2
1634666380000|2021-10-19 17:59:40|||||||||1
1634666390000|2021-10-19 17:59:50|10679.7|10664.7|10679.7|10664.7|10679.7|10664.7|10679.7|10664.7|2
1634666400000|2021-10-19 18:00:00|10679.9|10664.9|10678.7|10663.7|10680.4|10665.4|10678.7|10663.7|1
1634666420000|2021-10-19 18:00:20|10678.1|10663.1|10677.7|10662.7|10678.1|10663.1|10677.7|10662.7|2
1634666430000|2021-10-19 18:00:30|10674.2|10659.2|10674.2|10659.2|10674.2|10659.2|10674.2|10659.2|13
1634666440000|2021-10-19 18:00:40|10673.9|10658.9|10673.9|10658.9|10673.9|10658.9|10673.9|10658.9|9
1634666470000|2021-10-19 18:01:10|10672.2|10657.2|10668.2|10653.2|10672.2|10657.2|10668.2|10653.2|4
1634666490000|2021-10-19 18:01:30|10667.9|10652.9|10667.7|10652.7|10667.9|10652.9|10667.7|10652.7|1
1634666500000|2021-10-19 18:01:40|10667.6|10652.6|10667.2|10652.2|10667.6|10652.6|10667.2|10652.2|2
1634666510000|2021-10-19 18:01:50|10667.1|10652.1|10671.1|10656.1|10671.4|10656.4|10666.9|10651.9|6
1634666520000|2021-10-19 18:02:00|10671.4|10656.4|10671.4|10656.4|10671.4|10656.4|10671.4|10656.4|0
1634666530000|2021-10-19 18:02:10|10675|10660|10671.9|10656.9|10677.4|10662.4|10671.9|10656.9|2
1634666560000|2021-10-19 18:02:40|||||||||1
1634666570000|2021-10-19 18:02:50|10669.4|10654.4|10669.4|10654.4|10669.4|10654.4|10669.4|10654.4|1
1634666580000|2021-10-19 18:03:00|10670|10655|10671.4|10656.4|10671.4|10656.4|10670|10655|0
1634666600000|2021-10-19 18:03:20|||||||||1
1634666610000|2021-10-19 18:03:30|10670.6|10655.6|10670.4|10655.4|10670.6|10655.6|10670.4|10655.4|1
1634666620000|2021-10-19 18:03:40|10670.1|10655.1|10669.7|10654.7|10670.1|10655.1|10669.7|10654.7|2
1634666630000|2021-10-19 18:03:50|10669.4|10654.4|10669.4|10654.4|10669.4|10654.4|10669.4|10654.4|1
1634666640000|2021-10-19 18:04:00|10669.7|10654.7|10669.7|10654.7|10669.7|10654.7|10669.7|10654.7|0
1634666650000|2021-10-19 18:04:10|10669.9|10654.9|10670.4|10655.4|10670.4|10655.4|10669.9|10654.9|0
1634666670000|2021-10-19 18:04:30|10671.1|10656.1|10671.1|10656.1|10671.1|10656.1|10671.1|10656.1|0
1634666680000|2021-10-19 18:04:40|10671.4|10656.4|10671.4|10656.4|10671.4|10656.4|10671.4|10656.4|0
1634666700000|2021-10-19 18:05:00|10673.9|10658.9|10676.4|10661.4|10676.4|10661.4|10673.9|10658.9|2
1634666710000|2021-10-19 18:05:10|10676.7|10661.7|10671.9|10656.9|10676.7|10661.7|10671.9|10656.9|2
1634666720000|2021-10-19 18:05:20|||||||||1
1634666730000|2021-10-19 18:05:30|10672.4|10657.4|10672.2|10657.2|10672.4|10657.4|10672.2|10657.2|1
1634666740000|2021-10-19 18:05:40|10671.1|10656.1|10673.2|10658.2|10673.2|10658.2|10671.1|10656.1|3
1634666750000|2021-10-19 18:05:50|10675.2|10660.2|10675.2|10660.2|10675.2|10660.2|10675.2|10660.2|1
1634666760000|2021-10-19 18:06:00|10674.6|10659.6|10677.4|10662.4|10678.7|10663.7|10674.6|10659.6|0
1634666770000|2021-10-19 18:06:10|10677.1|10662.1|10676.7|10661.7|10677.1|10662.1|10676.7|10661.7|2
1634666780000|2021-10-19 18:06:20|10677.1|10662.1|10677.7|10662.7|10678.1|10663.1|10677.1|10662.1|1
1634666790000|2021-10-19 18:06:30|10677.1|10662.1|10674.6|10659.6|10677.1|10662.1|10674.6|10659.6|1
1634666810000|2021-10-19 18:06:50|10675.6|10660.6|10670.4|10655.4|10675.6|10660.6|10670.4|10655.4|7
1634666820000|2021-10-19 18:07:00|10668.2|10653.2|10668.2|10653.2|10668.2|10653.2|10668.2|10653.2|4
1634666830000|2021-10-19 18:07:10|10669.4|10654.4|10668.4|10653.4|10669.9|10654.9|10667.9|10652.9|0
1634666840000|2021-10-19 18:07:20|10667.2|10652.2|10666.7|10651.7|10667.2|10652.2|10666.7|10651.7|1
1634666850000|2021-10-19 18:07:30|10666.3|10651.3|10665.2|10650.2|10666.3|10651.3|10665.2|10650.2|0
1634666860000|2021-10-19 18:07:40|10667.9|10652.9|10666.2|10651.2|10668.7|10653.7|10666.2|10651.2|3
1634666870000|2021-10-19 18:07:50|10666.4|10651.4|10666.7|10651.7|10666.7|10651.7|10666.4|10651.4|1
1634666880000|2021-10-19 18:08:00|10667.4|10652.4|10666.2|10651.2|10667.4|10652.4|10665.7|10650.7|2
1634666890000|2021-10-19 18:08:10|10666.4|10651.4|10666.4|10651.4|10666.4|10651.4|10666.4|10651.4|5
1634666900000|2021-10-19 18:08:20|10667.4|10652.4|10668.4|10653.4|10668.4|10653.4|10667.4|10652.4|9
1634666910000|2021-10-19 18:08:30|10669.4|10654.4|10668.9|10653.9|10669.4|10654.4|10668.9|10653.9|2
1634666920000|2021-10-19 18:08:40|10668.6|10653.6|10669.9|10654.9|10669.9|10654.9|10667.9|10652.9|8
1634666930000|2021-10-19 18:08:50|10670.9|10655.9|10670.9|10655.9|10670.9|10655.9|10670.9|10655.9|2
1634666940000|2021-10-19 18:09:00|10670.7|10655.7|10670.4|10655.4|10670.7|10655.7|10670.4|10655.4|4
1634666950000|2021-10-19 18:09:10|10669.4|10654.4|10674.9|10659.9|10674.9|10659.9|10669.4|10654.4|2
1634666970000|2021-10-19 18:09:30|10672.9|10657.9|10672.9|10657.9|10672.9|10657.9|10672.9|10657.9|0
1634666980000|2021-10-19 18:09:40|10673.4|10658.4|10670.4|10655.4|10678.4|10663.4|10670.4|10655.4|18
1634666990000|2021-10-19 18:09:50|10671.1|10656.1|10671.8|10656.8|10672.1|10657.1|10671.1|10656.1|14
1634667000000|2021-10-19 18:10:00|10671.5|10656.5|10666.4|10651.4|10671.5|10656.5|10666.4|10651.4|13
1634667010000|2021-10-19 18:10:10|10666.6|10651.6|10669.1|10654.1|10669.6|10654.6|10666.6|10651.6|4
1634667020000|2021-10-19 18:10:20|10665.6|10650.6|10661.8|10646.8|10665.6|10650.6|10660.6|10645.6|10
1634667030000|2021-10-19 18:10:30|10660.7|10645.7|10660.7|10645.7|10660.7|10645.7|10660.7|10645.7|0
1634667040000|2021-10-19 18:10:40|10660.6|10645.6|10665.3|10650.3|10666.6|10651.6|10660.4|10645.4|5
1634667050000|2021-10-19 18:10:50|10664.7|10649.7|10665.6|10650.6|10665.6|10650.6|10663.3|10648.3|3
1634667060000|2021-10-19 18:11:00|10665.8|10650.8|10667.3|10652.3|10667.3|10652.3|10665.6|10650.6|5
1634667080000|2021-10-19 18:11:20|10666.8|10651.8|10666.8|10651.8|10666.8|10651.8|10666.8|10651.8|8
1634667090000|2021-10-19 18:11:30|10666.9|10651.9|10667.3|10652.3|10667.3|10652.3|10666.9|10651.9|3
1634667100000|2021-10-19 18:11:40|10666.8|10651.8|10672.4|10657.4|10672.4|10657.4|10666.8|10651.8|2
1634667110000|2021-10-19 18:11:50|10672.7|10657.7|10669.1|10654.1|10673.7|10658.7|10669.1|10654.1|5
1634667120000|2021-10-19 18:12:00|10669.6|10654.6|10664.6|10649.6|10669.9|10654.9|10664.6|10649.6|1
1634667130000|2021-10-19 18:12:10|10664.3|10649.3|10664.3|10649.3|10664.3|10649.3|10664.3|10649.3|1
1634667140000|2021-10-19 18:12:20|10662.6|10647.6|10661.4|10646.4|10662.6|10647.6|10661.4|10646.4|0
1634667150000|2021-10-19 18:12:30|10661.9|10646.9|10661.8|10646.8|10661.9|10646.9|10661.3|10646.3|1
1634667160000|2021-10-19 18:12:40|10662.1|10647.1|10663.4|10648.4|10663.4|10648.4|10662.1|10647.1|6
1634667170000|2021-10-19 18:12:50|10663|10648|10658.9|10643.9|10663|10648|10658.9|10643.9|3
1634667180000|2021-10-19 18:13:00|10658.4|10643.4|10657.1|10642.1|10658.4|10643.4|10655.1|10640.1|6
1634667190000|2021-10-19 18:13:10|10656.1|10641.1|10656.1|10641.1|10656.1|10641.1|10655.1|10640.1|6
1634667200000|2021-10-19 18:13:20|10656.4|10641.4|10655.8|10640.8|10657.1|10642.1|10655.8|10640.8|1
1634667220000|2021-10-19 18:13:40|10654.8|10639.8|10655.1|10640.1|10655.1|10640.1|10654.8|10639.8|1
1634667230000|2021-10-19 18:13:50|10655.3|10640.3|10655.1|10640.1|10655.6|10640.6|10655.1|10640.1|2
1634667240000|2021-10-19 18:14:00|10656.8|10641.8|10657.7|10642.7|10658.2|10643.2|10651.3|10636.3|67
1634667250000|2021-10-19 18:14:10|10657.5|10642.5|10652.8|10637.8|10659.3|10644.3|10652.4|10637.4|39
1634667260000|2021-10-19 18:14:20|10652.4|10637.4|10650.1|10635.1|10652.8|10637.8|10649.1|10634.1|54
1634667270000|2021-10-19 18:14:30|10651.5|10636.5|10657.5|10642.5|10658.5|10643.5|10651.5|10636.5|50
1634667280000|2021-10-19 18:14:40|10657.4|10642.4|10652.2|10637.2|10657.4|10642.4|10651.4|10636.4|58
1634667290000|2021-10-19 18:14:50|10652|10637|10648.3|10633.3|10652.4|10637.4|10648.3|10633.3|48
1634667300000|2021-10-19 18:15:00|10648.2|10633.2|10646.3|10631.3|10649.5|10634.5|10645.6|10630.6|13
1634667310000|2021-10-19 18:15:10|10646.2|10631.2|10644.3|10629.3|10646.2|10631.2|10643.6|10628.6|14
1634667320000|2021-10-19 18:15:20|10644.6|10629.6|10647.1|10632.1|10647.1|10632.1|10644.6|10629.6|1
1634667330000|2021-10-19 18:15:30|10648.8|10633.8|10647.8|10632.8|10651|10636|10646.3|10631.3|23
1634667340000|2021-10-19 18:15:40|10647.3|10632.3|10647.3|10632.3|10647.3|10632.3|10647.3|10632.3|0
1634667350000|2021-10-19 18:15:50|10647.5|10632.5|10647.5|10632.5|10648|10633|10647.5|10632.5|0
1634667360000|2021-10-19 18:16:00|10648|10633|10648.5|10633.5|10648.8|10633.8|10648|10633|0
1634667370000|2021-10-19 18:16:10|10648.6|10633.6|10649|10634|10649.5|10634.5|10648.6|10633.6|42
1634667380000|2021-10-19 18:16:20|10648.3|10633.3|10647.9|10632.9|10648.5|10633.5|10647|10632|10
1634667390000|2021-10-19 18:16:30|10647.8|10632.8|10642.5|10627.5|10647.9|10632.9|10642.5|10627.5|13
1634667400000|2021-10-19 18:16:40|10641.5|10626.5|10642.4|10627.4|10642.4|10627.4|10641.3|10626.3|4
1634667410000|2021-10-19 18:16:50|||||||||2
1634667420000|2021-10-19 18:17:00|10642.3|10627.3|10645|10630|10645.1|10630.1|10641.3|10626.3|10
1634667430000|2021-10-19 18:17:10|10645.1|10630.1|10641.3|10626.3|10648.1|10633.1|10641.3|10626.3|23
1634667440000|2021-10-19 18:17:20|10640.8|10625.8|10641|10626|10641|10626|10640.8|10625.8|0
1634667450000|2021-10-19 18:17:30|10641.1|10626.1|10633.8|10618.8|10641.1|10626.1|10633.8|10618.8|3
1634667460000|2021-10-19 18:17:40|10632.6|10617.6|10634.3|10619.3|10634.3|10619.3|10631.7|10616.7|1
1634667470000|2021-10-19 18:17:50|10634.4|10619.4|10634.3|10619.3|10634.8|10619.8|10634.3|10619.3|0
1634667480000|2021-10-19 18:18:00|10633.9|10618.9|10632.9|10617.9|10633.9|10618.9|10632.9|10617.9|0
1634667490000|2021-10-19 18:18:10|10632.3|10617.3|10632.4|10617.4|10632.4|10617.4|10631.4|10616.4|4
1634667500000|2021-10-19 18:18:20|10628.9|10613.9|10628.8|10613.8|10628.9|10613.9|10628.8|10613.8|3
1634667510000|2021-10-19 18:18:30|10628.4|10613.4|10633.5|10618.5|10633.5|10618.5|10628.1|10613.1|9
1634667520000|2021-10-19 18:18:40|10633.9|10618.9|10634.4|10619.4|10634.4|10619.4|10633.4|10618.4|3
1634667540000|2021-10-19 18:19:00|||||||||1
1634667560000|2021-10-19 18:19:20|10634.1|10619.1|10633.1|10618.1|10634.1|10619.1|10633.1|10618.1|7
1634667570000|2021-10-19 18:19:30|10632.7|10617.7|10632.7|10617.7|10632.7|10617.7|10632.7|10617.7|0
1634667580000|2021-10-19 18:19:40|10633.1|10618.1|10633.4|10618.4|10633.4|10618.4|10632.4|10617.4|6
1634667590000|2021-10-19 18:19:50|10633.2|10618.2|10629.6|10614.6|10634.2|10619.2|10629.2|10614.2|10
1634667600000|2021-10-19 18:20:00|10629.2|10614.2|10629.2|10614.2|10629.2|10614.2|10629.2|10614.2|0
1634691600000|2021-10-20 01:00:00|10601.7|10564.2|10589.5|10564.5|10603.2|10580.3|10583.8|10553.1|19
1634691610000|2021-10-20 01:00:10|10590.9|10565.9|10591.6|10566.6|10591.6|10566.6|10590.9|10565.9|1
1634691620000|2021-10-20 01:00:20|10591.7|10566.7|10593.4|10568.4|10593.4|10568.4|10591.7|10566.7|2
1634691630000|2021-10-20 01:00:30|10576.7|10561.7|10577.4|10552.4|10577.4|10561.7|10573.5|10552.4|18
1634691640000|2021-10-20 01:00:40|10575.7|10550.7|10576.4|10551.4|10581.5|10551.4|10575.4|10543.7|6
1634691650000|2021-10-20 01:00:50|10576.6|10551.6|10580.3|10555.3|10580.3|10560.1|10565.3|10541.3|26
1634691660000|2021-10-20 01:01:00|10575.8|10560.8|10578.2|10563.2|10578.2|10563.2|10575.8|10560.8|1
1634691670000|2021-10-20 01:01:10|10568.2|10553.2|10567.3|10552.3|10568.2|10553.2|10565.7|10550.7|3
1634691680000|2021-10-20 01:01:20|10565.6|10550.6|10564.4|10549.4|10565.6|10550.6|10564.4|10549.4|1
1634691690000|2021-10-20 01:01:30|10565.1|10550.1|10567.2|10552.2|10571.9|10552.2|10563.9|10544.7|2
1634691700000|2021-10-20 01:01:40|10567.9|10552.9|10568.2|10553.2|10568.2|10553.2|10567.9|10552.9|1
1634691710000|2021-10-20 01:01:50|10571.6|10556.6|10598.9|10561.4|10598.9|10562.8|10571.6|10553.3|3
1634691720000|2021-10-20 01:02:00|10598.6|10561.1|10598.1|10560.6|10599.1|10561.6|10598.1|10560.6|1
1634691730000|2021-10-20 01:02:10|10592.6|10567.6|10592.2|10554.7|10592.6|10572.2|10586.1|10554.7|5
1634691740000|2021-10-20 01:02:20|10591.9|10554.4|10592.9|10555.4|10592.9|10555.4|10591.9|10554.4|1
1634691750000|2021-10-20 01:02:30|10593.1|10555.6|10587.3|10562.3|10593.9|10562.5|10586.8|10555.4|4
1634691760000|2021-10-20 01:02:40|10586.1|10561.1|10583.1|10568.1|10586.1|10568.1|10582.1|10561.1|0
1634691770000|2021-10-20 01:02:50|10582.1|10567.1|10581.1|10566.1|10582.1|10567.1|10581.1|10566.1|0
1634691780000|2021-10-20 01:03:00|10578.7|10563.7|10578.7|10563.7|10578.7|10563.7|10578.7|10563.7|0
1634691790000|2021-10-20 01:03:10|10577.8|10562.8|10566.8|10551.8|10577.8|10562.8|10566.8|10546.5|5
1634691800000|2021-10-20 01:03:20|10567.1|10552.1|10564.6|10549.6|10571.5|10552.4|10564.6|10546.5|4
1634691810000|2021-10-20 01:03:30|10564.8|10549.8|10564.9|10549.9|10564.9|10549.9|10564.8|10549.8|2
1634691820000|2021-10-20 01:03:40|10568.2|10553.2|10573.9|10558.9|10573.9|10558.9|10568.2|10553.2|4
1634691840000|2021-10-20 01:04:00|10573.6|10558.6|10574.9|10559.9|10580.4|10565.4|10572.9|10557.9|3
1634691850000|2021-10-20 01:04:10|10576.6|10561.6|10575.9|10560.9|10577.4|10562.4|10575.9|10560.9|1
1634691890000|2021-10-20 01:04:50|||||||||1
1634691900000|2021-10-20 01:05:00|10576.9|10561.9|10577.1|10562.1|10577.1|10562.1|10576.9|10561.9|1
1634691910000|2021-10-20 01:05:10|10577.4|10562.4|10572.5|10557.5|10577.4|10562.4|10572.5|10557.5|4
1634691940000|2021-10-20 01:05:40|||||||||1
1634691980000|2021-10-20 01:06:20|10572.3|10557.3|10572.5|10557.5|10572.5|10557.5|10570.5|10555.5|0
1634692010000|2021-10-20 01:06:50|10571.5|10556.5|10571.5|10556.5|10571.5|10556.5|10571.5|10556.5|0
1634692020000|2021-10-20 01:07:00|10569.5|10554.5|10571.5|10556.5|10571.5|10556.5|10567|10552|1
1634692050000|2021-10-20 01:07:30|10571.1|10556.1|10568|10553|10571.1|10556.1|10568|10553|0
1634692060000|2021-10-20 01:07:40|10568.7|10553.7|10568.7|10553.7|10568.7|10553.7|10568.7|10553.7|2
1634692070000|2021-10-20 01:07:50|10570.5|10555.5|10562.5|10547.5|10570.5|10555.5|10562.5|10547.5|5
1634692080000|2021-10-20 01:08:00|10561.8|10546.8|10561.8|10546.8|10561.8|10546.8|10561.8|10546.8|0
1634692090000|2021-10-20 01:08:10|10562.6|10547.6|10564|10549|10564|10549|10562.6|10547.6|1
1634692150000|2021-10-20 01:09:10|10563|10548|10563|10548|10563|10548|10563|10548|0
1634692160000|2021-10-20 01:09:20|10562|10547|10561|10546|10562|10547|10561|10546|2
1634692170000|2021-10-20 01:09:30|10560.6|10545.6|10556.1|10541.1|10560.6|10545.6|10556.1|10541.1|3
1634692180000|2021-10-20 01:09:40|10556|10541|10556.1|10541.1|10556.1|10541.1|10555.6|10540.6|0
1634692200000|2021-10-20 01:10:00|10549|10534|10550|10535|10550|10535|10549|10534|35
1634692210000|2021-10-20 01:10:10|10549.3|10534.3|10546.3|10531.3|10549.3|10534.3|10546|10531|3
1634692220000|2021-10-20 01:10:20|10546|10531|10544|10529|10546|10531|10544|10529|2
1634692230000|2021-10-20 01:10:30|10542.5|10527.5|10540.1|10525.1|10542.5|10527.5|10539.8|10524.8|5
1634692240000|2021-10-20 01:10:40|10539|10524|10539|10524|10539|10524|10539|10524|0
1634692250000|2021-10-20 01:10:50|||||||||1
1634692260000|2021-10-20 01:11:00|10539.3|10524.3|10538.3|10523.3|10539.3|10524.3|10538.2|10523.2|5
1634692270000|2021-10-20 01:11:10|10540|10525|10539.3|10524.3|10540|10525|10539.3|10524.3|1
1634692300000|2021-10-20 01:11:40|10539.1|10524.1|10539.1|10524.1|10539.1|10524.1|10539|10524|0
1634692310000|2021-10-20 01:11:50|10539.5|10524.5|10540.1|10525.1|10540.1|10525.1|10539.5|10524.5|0
1634692330000|2021-10-20 01:12:10|10540.3|10525.3|10542.3|10527.3|10542.3|10527.3|10540.3|10525.3|1
1634692340000|2021-10-20 01:12:20|10542.9|10527.9|10552.1|10537.1|10555.3|10537.1|10542.9|10527.9|2
1634692350000|2021-10-20 01:12:30|10553.1|10538.1|10558.8|10543.8|10558.8|10543.8|10553.1|10538.1|1
1634692360000|2021-10-20 01:12:40|10559.3|10544.3|10560.6|10545.6|10560.6|10545.6|10559.3|10544.3|0
1634692380000|2021-10-20 01:13:00|10562.3|10547.3|10562.3|10547.3|10562.3|10547.3|10562.3|10547.3|1
1634692440000|2021-10-20 01:14:00|10561.6|10546.6|10560.8|10545.8|10561.6|10546.6|10560.8|10545.8|0
1634692450000|2021-10-20 01:14:10|10560.6|10545.6|10560.3|10545.3|10560.6|10545.6|10560.3|10545.3|0
1634692480000|2021-10-20 01:14:40|10559.6|10544.6|10559.6|10544.6|10559.6|10544.6|10559.6|10544.6|0
1634692520000|2021-10-20 01:15:20|10559.1|10544.1|10559.1|10544.1|10559.1|10544.1|10559.1|10544.1|0
1634692580000|2021-10-20 01:16:20|10558.9|10543.9|10559.1|10544.1|10559.1|10544.1|10558.6|10543.6|0
1634692650000|2021-10-20 01:17:30|10558.6|10543.6|10559.3|10544.3|10559.3|10544.3|10558.6|10543.6|0
1634692660000|2021-10-20 01:17:40|10564.8|10549.8|10567.6|10552.6|10567.9|10552.9|10564.8|10549.8|1
1634692670000|2021-10-20 01:17:50|10567.3|10552.3|10567.6|10552.6|10567.6|10552.6|10567.3|10552.3|2
1634692680000|2021-10-20 01:18:00|10567.7|10552.7|10567.7|10552.7|10567.7|10552.7|10567.7|10552.7|0
1634692750000|2021-10-20 01:19:10|10568.7|10553.7|10568.7|10553.7|10568.7|10553.7|10568.7|10553.7|0
1634692780000|2021-10-20 01:19:40|10568.9|10553.9|10569.2|10554.2|10569.2|10554.2|10568.9|10553.9|0
1634692790000|2021-10-20 01:19:50|10560.8|10545.8|10558.3|10543.3|10560.8|10545.8|10558.3|10543.3|7
1634692800000|2021-10-20 01:20:00|10558.6|10543.6|10556.3|10541.3|10558.8|10543.8|10556.3|10541.3|1
1634692810000|2021-10-20 01:20:10|10555.1|10540.1|10555.9|10540.9|10555.9|10540.9|10555.1|10540.1|1
1634692860000|2021-10-20 01:21:00|10555.6|10540.6|10555.6|10540.6|10555.6|10540.6|10555.6|10540.6|0
1634692910000|2021-10-20 01:21:50|10557.7|10542.7|10559.8|10544.8|10559.8|10544.8|10557.7|10542.7|1
1634692920000|2021-10-20 01:22:00|10562.8|10547.8|10566.8|10551.8|10566.9|10551.9|10562.8|10547.8|1
1634692930000|2021-10-20 01:22:10|10566.1|10551.1|10567.1|10552.1|10567.3|10552.3|10566.1|10551.1|0
1634692940000|2021-10-20 01:22:20|10566.8|10551.8|10566.9|10551.9|10566.9|10551.9|10566.8|10551.8|1
1634692950000|2021-10-20 01:22:30|10567.5|10552.5|10567.7|10552.7|10568.9|10553.9|10567.5|10552.5|1
1634692960000|2021-10-20 01:22:40|10565.3|10550.3|10565.3|10550.3|10565.3|10550.3|10565.3|10550.3|0
1634693140000|2021-10-20 01:25:40|10566|10551|10566.9|10551.9|10572.4|10557.4|10566|10551|2
1634693160000|2021-10-20 01:26:00|10566.6|10551.6|10566.6|10551.6|10566.6|10551.6|10566.6|10551.6|0
1634693170000|2021-10-20 01:26:10|10567.3|10552.3|10567.3|10552.3|10567.3|10552.3|10567.3|10552.3|1
1634693250000|2021-10-20 01:27:30|10567.2|10552.2|10567.2|10552.2|10567.2|10552.2|10566.7|10551.7|0
1634693270000|2021-10-20 01:27:50|10567.4|10552.4|10565.6|10550.6|10567.7|10552.7|10564.4|10549.4|0
1634693280000|2021-10-20 01:28:00|10565.2|10550.2|10566.7|10551.7|10567.2|10552.2|10565.2|10550.2|0
1634693290000|2021-10-20 01:28:10|10567.1|10552.1|10567.2|10552.2|10567.2|10552.2|10567.1|10552.1|0
1634693390000|2021-10-20 01:29:50|10572.2|10534.7|10572.2|10534.7|10572.2|10534.7|10572.2|10534.7|8
1634693410000|2021-10-20 01:30:10|10568.9|10543.9|10568.9|10543.9|10568.9|10543.9|10568.9|10543.9|0
1634693450000|2021-10-20 01:30:50|10563.3|10548.3|10559.9|10544.9|10563.3|10548.3|10559.9|10544.9|0
1634693460000|2021-10-20 01:31:00|||||||||4
1634693520000|2021-10-20 01:32:00|||||||||1
1634693590000|2021-10-20 01:33:10|10559.1|10544.1|10551.1|10536.1|10559.4|10544.4|10551.1|10536.1|2
1634693600000|2021-10-20 01:33:20|10551.7|10536.7|10550.6|10535.6|10553.1|10538.1|10550.6|10535.6|0
1634693610000|2021-10-20 01:33:30|10551.1|10536.1|10551.1|10536.1|10552.1|10537.1|10551.1|10536.1|0
1634693620000|2021-10-20 01:33:40|10550.6|10535.6|10550.1|10535.1|10550.6|10535.6|10548.9|10533.9|1
1634693640000|2021-10-20 01:34:00|10549.6|10534.6|10545.6|10530.6|10549.6|10534.6|10545.6|10530.6|0
1634693650000|2021-10-20 01:34:10|10544.9|10529.9|10543.3|10528.3|10544.9|10529.9|10543.3|10528.3|1
1634693660000|2021-10-20 01:34:20|10543.1|10528.1|10541.1|10526.1|10543.1|10528.1|10536.6|10521.6|2
1634693670000|2021-10-20 01:34:30|10535.5|10520.5|10535.5|10520.5|10535.5|10520.5|10535.5|10520.5|1
1634693680000|2021-10-20 01:34:40|10534.6|10519.6|10535.8|10520.8|10535.8|10520.8|10533.6|10518.6|0
1634693700000|2021-10-20 01:35:00|10536.3|10521.3|10537.3|10522.3|10537.3|10522.3|10536.3|10521.3|0
1634693740000|2021-10-20 01:35:40|10535.3|10520.3|10535.3|10520.3|10535.3|10520.3|10535.3|10520.3|0
1634693750000|2021-10-20 01:35:50|10535.5|10520.5|10536.6|10521.6|10537.6|10522.6|10534.6|10519.6|2
1634693760000|2021-10-20 01:36:00|10538.1|10523.1|10538.8|10523.8|10539.1|10524.1|10536.6|10521.6|0
1634693770000|2021-10-20 01:36:10|10538.6|10523.6|10540.1|10525.1|10540.1|10525.1|10538.6|10523.6|4
1634693800000|2021-10-20 01:36:40|10539.1|10524.1|10536|10521|10539.1|10524.1|10536|10521|6
1634693820000|2021-10-20 01:37:00|||||||||1
1634693850000|2021-10-20 01:37:30|10534.5|10519.5|10536.1|10521.1|10536.1|10521.1|10534.5|10519.5|1
1634693860000|2021-10-20 01:37:40|10534.6|10519.6|10534.6|10519.6|10534.6|10519.6|10534.6|10519.6|0
1634693910000|2021-10-20 01:38:30|10535.6|10520.6|10535.6|10520.6|10535.6|10520.6|10535.6|10520.6|0
1634693940000|2021-10-20 01:39:00|10535.3|10520.3|10535.3|10520.3|10535.3|10520.3|10535.3|10520.3|23
1634694020000|2021-10-20 01:40:20|10536.3|10521.3|10537|10522|10537|10522|10536.3|10521.3|1
1634694110000|2021-10-20 01:41:50|10535.6|10520.6|10535.6|10520.6|10535.6|10520.6|10535.6|10520.6|0
1634694160000|2021-10-20 01:42:40|10533.2|10518.2|10530.6|10515.6|10533.2|10518.2|10530.6|10515.6|1
1634694180000|2021-10-20 01:43:00|10527|10512|10524.1|10509.1|10527|10512|10524.1|10509.1|30
1634694190000|2021-10-20 01:43:10|10525.9|10510.9|10531.4|10516.4|10531.5|10516.5|10525.9|10510.9|28
1634694200000|2021-10-20 01:43:20|10531|10516|10545.5|10530.5|10555.9|10531.2|10531|10516|13
1634694210000|2021-10-20 01:43:30|10545.7|10530.7|10550.3|10535.3|10550.3|10535.3|10545.7|10530.7|2
1634694220000|2021-10-20 01:43:40|10551.3|10536.3|10552.2|10537.2|10552.2|10537.2|10551.3|10536.3|0
1634694240000|2021-10-20 01:44:00|10551.8|10536.8|10551.8|10536.8|10551.8|10536.8|10551.8|10536.8|0
1634694270000|2021-10-20 01:44:30|10551.1|10536.1|10570.1|10532.6|10570.6|10539.8|10551.1|10532.6|4
1634694290000|2021-10-20 01:44:50|10571.1|10533.6|10569.6|10532.1|10571.1|10533.6|10569.6|10532.1|0
1634694300000|2021-10-20 01:45:00|10570.3|10532.8|10556.6|10541.6|10570.3|10544.3|10556.3|10532.8|1
1634694310000|2021-10-20 01:45:10|10557.3|10542.3|10557.3|10542.3|10557.3|10542.3|10557.3|10542.3|0
1634694450000|2021-10-20 01:47:30|10557.6|10542.6|10572.2|10547.2|10572.2|10547.2|10557.6|10542.6|2
1634694460000|2021-10-20 01:47:40|10571.8|10546.8|10570.3|10555.3|10571.8|10555.3|10567.8|10546.8|0
1634694470000|2021-10-20 01:47:50|10570.9|10555.9|10572.3|10557.3|10572.3|10557.3|10570.9|10555.9|0
1634694480000|2021-10-20 01:48:00|10572.2|10557.2|10571.8|10556.8|10572.2|10557.2|10571.8|10556.8|3
1634694500000|2021-10-20 01:48:20|10572.9|10557.9|10572.8|10557.8|10573.7|10558.7|10572.8|10557.8|3
1634694510000|2021-10-20 01:48:30|10572.3|10557.3|10573.8|10558.8|10573.8|10558.8|10572.3|10557.3|2
1634694530000|2021-10-20 01:48:50|10572.4|10557.4|10570.3|10555.3|10572.4|10557.4|10570.3|10555.3|1
1634694540000|2021-10-20 01:49:00|10570.7|10555.7|10571.8|10556.8|10571.8|10556.8|10570.7|10555.7|2
1634694550000|2021-10-20 01:49:10|10572.1|10557.1|10564.3|10549.3|10572.8|10557.8|10564.3|10549.3|4
1634694560000|2021-10-20 01:49:20|10560.3|10545.3|10560.3|10545.3|10560.3|10545.3|10560.3|10545.3|1
1634694570000|2021-10-20 01:49:30|10559.3|10544.3|10548.3|10533.3|10559.3|10544.3|10546.4|10531.4|3
1634694590000|2021-10-20 01:49:50|10545.8|10530.8|10545.8|10530.8|10545.8|10530.8|10545.8|10530.8|1
1634694650000|2021-10-20 01:50:50|10546.3|10531.3|10545.8|10530.8|10546.3|10531.3|10545.8|10530.8|0
1634694660000|2021-10-20 01:51:00|10544.5|10529.5|10541.5|10526.5|10544.5|10529.5|10539|10524|2
1634694670000|2021-10-20 01:51:10|10541.3|10526.3|10541|10526|10541.3|10526.3|10541|10526|0
1634694680000|2021-10-20 01:51:20|10541.5|10526.5|10541|10526|10541.5|10526.5|10541|10526|0
1634694690000|2021-10-20 01:51:30|10542.5|10527.5|10544.7|10529.7|10544.7|10529.7|10542.5|10527.5|2
1634694720000|2021-10-20 01:52:00|10545.6|10530.6|10545.8|10530.8|10547.3|10532.3|10544.5|10529.5|0
1634694750000|2021-10-20 01:52:30|10544.5|10529.5|10545.5|10530.5|10545.5|10530.5|10544.5|10529.5|2
1634694760000|2021-10-20 01:52:40|10545.2|10530.2|10545.7|10530.7|10545.7|10530.7|10545.2|10530.2|1
1634694770000|2021-10-20 01:52:50|10544|10529|10545.2|10520.2|10545.2|10529.2|10540.9|10520.2|4
1634694780000|2021-10-20 01:53:00|10543.1|10518.1|10531.5|10516.5|10543.1|10522|10531.5|10516.5|14
1634694790000|2021-10-20 01:53:10|10531.2|10516.2|10529.5|10514.5|10531.2|10516.2|10529.5|10514.5|4
1634694800000|2021-10-20 01:53:20|10523.5|10508.5|10552.8|10515.3|10558.3|10520.8|10523.5|10508.5|8
1634694810000|2021-10-20 01:53:30|10549.7|10512.2|10533.8|10518.8|10549.7|10522|10533.8|10512.2|6
1634694820000|2021-10-20 01:53:40|10533.4|10518.4|10533.2|10518.2|10534.7|10519.7|10532.3|10517.3|1
1634694830000|2021-10-20 01:53:50|10532.7|10517.7|10532.8|10517.8|10532.8|10517.8|10532.7|10517.7|0
1634694840000|2021-10-20 01:54:00|10533.2|10518.2|10533.2|10518.2|10533.2|10518.2|10530.7|10515.7|0
1634694850000|2021-10-20 01:54:10|10533|10518|10530.7|10515.7|10533|10518|10529.7|10514.7|1
1634694860000|2021-10-20 01:54:20|10531|10516|10532.2|10517.2|10532.2|10517.2|10529.4|10514.4|3
1634694910000|2021-10-20 01:55:10|||||||||1
1634694940000|2021-10-20 01:55:40|10537.3|10522.3|10539.7|10524.7|10539.7|10524.7|10537.3|10522.3|1
1634694950000|2021-10-20 01:55:50|10541.4|10526.4|10541.7|10526.7|10541.7|10526.7|10541.2|10526.2|1
1634695010000|2021-10-20 01:56:50|10542.4|10527.4|10544.2|10529.2|10544.2|10529.2|10542.4|10527.4|1
1634695020000|2021-10-20 01:57:00|10544.9|10529.9|10545.2|10530.2|10545.2|10530.2|10544.9|10529.9|1
1634695040000|2021-10-20 01:57:20|10544.2|10529.2|10544.2|10529.2|10544.2|10529.2|10544.2|10529.2|2
1634695070000|2021-10-20 01:57:50|10544.5|10529.5|10545.2|10530.2|10545.2|10530.2|10544.5|10529.5|0
1634695100000|2021-10-20 01:58:20|10544.2|10529.2|10544.2|10529.2|10544.2|10529.2|10544.2|10529.2|2
1634695120000|2021-10-20 01:58:40|10543.2|10528.2|10540.2|10525.2|10543.2|10528.2|10540.2|10525.2|0
1634695140000|2021-10-20 01:59:00|10536.2|10521.2|10535.8|10520.8|10536.2|10521.2|10535.8|10520.8|2
1634695150000|2021-10-20 01:59:10|10536.2|10521.2|10536.2|10521.2|10536.2|10521.2|10536.2|10521.2|0
1634695200000|2021-10-20 02:00:00|10536.3|10521.3|10537.7|10522.7|10537.7|10522.7|10536.3|10521.3|1
1634695210000|2021-10-20 02:00:10|10538.2|10523.2|10541.3|10526.3|10541.3|10526.3|10537.7|10522.7|2
1634695220000|2021-10-20 02:00:20|10543.2|10528.2|10548.7|10533.7|10548.7|10533.7|10543.2|10528.2|2
1634695230000|2021-10-20 02:00:30|10547.7|10532.7|10547.7|10532.7|10547.7|10532.7|10547.7|10532.7|0
1634695240000|2021-10-20 02:00:40|10544.2|10529.2|10542.7|10527.7|10544.2|10529.2|10542.7|10527.7|10
1634695260000|2021-10-20 02:01:00|10542.2|10527.2|10539.7|10524.7|10542.2|10527.2|10539.7|10524.7|0
1634695270000|2021-10-20 02:01:10|10539.1|10524.1|10537.7|10522.7|10539.1|10524.1|10537.7|10522.7|0
1634695300000|2021-10-20 02:01:40|10540.4|10525.4|10545.2|10530.2|10545.2|10530.2|10540.4|10525.4|1
1634695340000|2021-10-20 02:02:20|10546.2|10531.2|10542.7|10527.7|10546.7|10531.7|10542.7|10527.7|2
1634695360000|2021-10-20 02:02:40|10543|10528|10543|10528|10543|10528|10543|10528|1
1634695370000|2021-10-20 02:02:50|10543.7|10528.7|10543.7|10528.7|10543.7|10528.7|10543.7|10528.7|1
1634695420000|2021-10-20 02:03:40|10538.2|10523.2|10545.2|10530.2|10545.2|10530.2|10538.2|10523.2|6
1634695470000|2021-10-20 02:04:30|10545.5|10530.5|10547.7|10532.7|10547.7|10532.7|10545.5|10530.5|0
1634695480000|2021-10-20 02:04:40|10548.3|10533.3|10551.2|10536.2|10551.2|10536.2|10548.3|10533.3|0
1634695500000|2021-10-20 02:05:00|10550.6|10535.6|10550|10535|10550.6|10535.6|10549.2|10534.2|0
1634695510000|2021-10-20 02:05:10|10549.7|10534.7|10550.2|10535.2|10550.2|10535.2|10549.7|10534.7|0
1634695520000|2021-10-20 02:05:20|10549.7|10534.7|10550.2|10535.2|10550.2|10535.2|10549.7|10534.7|0
1634695590000|2021-10-20 02:06:30|10549.7|10534.7|10549.8|10534.8|10549.8|10534.8|10549.7|10534.7|0
1634695600000|2021-10-20 02:06:40|10550.2|10535.2|10550.2|10535.2|10550.2|10535.2|10550.2|10535.2|0
1634695610000|2021-10-20 02:06:50|10549.7|10534.7|10550.2|10535.2|10550.2|10535.2|10549.2|10534.2|0
1634695620000|2021-10-20 02:07:00|10549.9|10534.9|10550.2|10535.2|10550.2|10535.2|10547.2|10532.2|0
1634695630000|2021-10-20 02:07:10|10549.7|10534.7|10546.7|10531.7|10550.2|10535.2|10546.7|10531.7|1
1634695640000|2021-10-20 02:07:20|10548.2|10533.2|10548.2|10533.2|10549.7|10534.7|10546.7|10531.7|0
1634695650000|2021-10-20 02:07:30|10548.3|10533.3|10548.7|10533.7|10548.7|10533.7|10545.2|10530.2|0
1634695660000|2021-10-20 02:07:40|10548.2|10533.2|10548.7|10533.7|10548.7|10533.7|10546.7|10531.7|1
1634695670000|2021-10-20 02:07:50|10548.5|10533.5|10548.7|10533.7|10548.7|10533.7|10548.2|10533.2|0
1634695680000|2021-10-20 02:08:00|10548.5|10533.5|10548.2|10533.2|10548.7|10533.7|10547.2|10532.2|0
1634695690000|2021-10-20 02:08:10|10547.7|10532.7|10547.2|10532.2|10548.7|10533.7|10547.2|10532.2|0
1634695700000|2021-10-20 02:08:20|10548.2|10533.2|10548.5|10533.5|10548.5|10533.5|10547.2|10532.2|0
1634695710000|2021-10-20 02:08:30|10548.2|10533.2|10548.2|10533.2|10548.2|10533.2|10548.2|10533.2|0
1634695720000|2021-10-20 02:08:40|10548.7|10533.7|10548.7|10533.7|10548.7|10533.7|10548.2|10533.2|0
1634695850000|2021-10-20 02:10:50|10547.2|10532.2|10547.2|10532.2|10547.2|10532.2|10547.2|10532.2|0
1634695860000|2021-10-20 02:11:00|||||||||1
1634695900000|2021-10-20 02:11:40|10549.2|10534.2|10552.7|10537.7|10552.7|10537.7|10549.2|10534.2|1
1634695910000|2021-10-20 02:11:50|10557.5|10542.5|10569.7|10554.7|10569.7|10554.7|10557.5|10542.5|2
1634695920000|2021-10-20 02:12:00|10569.3|10554.3|10571.2|10556.2|10571.2|10556.2|10569.3|10554.3|0
1634695960000|2021-10-20 02:12:40|10570.9|10555.9|10570.2|10555.2|10570.9|10555.9|10570.2|10555.2|0
1634695970000|2021-10-20 02:12:50|10571.2|10556.2|10572.8|10557.8|10572.8|10557.8|10571.2|10556.2|5
1634695980000|2021-10-20 02:13:00|10573.2|10558.2|10573.2|10558.2|10573.2|10558.2|10572.7|10557.7|2
1634696020000|2021-10-20 02:13:40|10575.2|10560.2|10587.8|10572.8|10587.8|10572.8|10575.2|10560.2|16
1634696030000|2021-10-20 02:13:50|10589.8|10574.8|10589.8|10574.8|10589.8|10574.8|10589.8|10574.8|0
1634696040000|2021-10-20 02:14:00|10589.7|10574.7|10589.7|10574.7|10589.7|10574.7|10588.2|10573.2|5
1634696050000|2021-10-20 02:14:10|10591.5|10576.5|10591.5|10576.5|10591.5|10576.5|10591.5|10576.5|2
1634696090000|2021-10-20 02:14:50|10591|10576|10581.1|10566.1|10591|10576|10581.1|10566.1|2
1634696100000|2021-10-20 02:15:00|10578.7|10563.7|10578.7|10563.7|10578.7|10563.7|10578.7|10563.7|0
1634696120000|2021-10-20 02:15:20|10579|10564|10579.7|10564.7|10579.7|10564.7|10579|10564|0
1634696180000|2021-10-20 02:16:20|10580|10565|10580.7|10565.7|10580.7|10565.7|10580|10565|0
1634696380000|2021-10-20 02:19:40|10578.7|10563.7|10578.7|10563.7|10578.7|10563.7|10578.7|10563.7|2
1634696400000|2021-10-20 02:20:00|10578.4|10563.4|10577.3|10562.3|10578.4|10563.4|10577.3|10562.3|0
1634696630000|2021-10-20 02:23:50|10578.3|10563.3|10578.3|10563.3|10578.3|10563.3|10578.3|10563.3|1
1634696650000|2021-10-20 02:24:10|10578.7|10563.7|10578.7|10563.7|10578.7|10563.7|10578.7|10563.7|0
1634696870000|2021-10-20 02:27:50|10579|10564|10578.8|10563.8|10579|10564|10578.8|10563.8|1
1634696940000|2021-10-20 02:29:00|10579.2|10564.2|10579.2|10564.2|10579.2|10564.2|10579.2|10564.2|0
1634697010000|2021-10-20 02:30:10|10585.9|10570.9|10587.6|10572.6|10587.6|10572.6|10585.9|10570.9|5
1634697020000|2021-10-20 02:30:20|10588.1|10573.1|10588.8|10573.8|10588.8|10573.8|10588.1|10573.1|0
1634697040000|2021-10-20 02:30:40|10588.6|10573.6|10588.6|10573.6|10588.6|10573.6|10588.6|10573.6|0
1634697060000|2021-10-20 02:31:00|10592.1|10577.1|10592.1|10577.1|10592.1|10577.1|10592.1|10577.1|1
1634697070000|2021-10-20 02:31:10|10592.6|10577.6|10592.1|10577.1|10592.6|10577.6|10592.1|10577.1|0
1634697100000|2021-10-20 02:31:40|10590.1|10575.1|10590.6|10575.6|10590.6|10575.6|10590.1|10575.1|1
1634697110000|2021-10-20 02:31:50|10590|10575|10580|10565|10590|10575|10580|10565|2
1634697120000|2021-10-20 02:32:00|10580.3|10565.3|10576.8|10561.8|10580.3|10565.3|10576.8|10561.8|0
1634697130000|2021-10-20 02:32:10|10577.9|10562.9|10580.3|10565.3|10580.3|10565.3|10575.8|10560.8|1
1634697160000|2021-10-20 02:32:40|10581.8|10566.8|10581.8|10566.8|10581.8|10566.8|10581.8|10566.8|0
1634697170000|2021-10-20 02:32:50|10581.5|10566.5|10581.8|10566.8|10581.8|10566.8|10581.5|10566.5|1
1634697180000|2021-10-20 02:33:00|10582.3|10567.3|10582.3|10567.3|10582.3|10567.3|10582.3|10567.3|0
1634697200000|2021-10-20 02:33:20|||||||||1
1634697210000|2021-10-20 02:33:30|10582.8|10567.8|10582.8|10567.8|10582.8|10567.8|10582.8|10567.8|0
1634697220000|2021-10-20 02:33:40|10586.5|10571.5|10584.8|10569.8|10586.5|10571.5|10584.8|10569.8|1
1634697240000|2021-10-20 02:34:00|10581.8|10566.8|10581.8|10566.8|10581.8|10566.8|10581.8|10566.8|1
1634697340000|2021-10-20 02:35:40|10583.8|10568.8|10583.8|10568.8|10583.8|10568.8|10583.8|10568.8|1
1634697430000|2021-10-20 02:37:10|10589.8|10564.8|10589.8|10564.8|10589.8|10564.8|10589.8|10564.8|1
1634697520000|2021-10-20 02:38:40|10588.8|10573.8|10588.8|10573.8|10588.8|10573.8|10588.8|10573.8|2
1634697620000|2021-10-20 02:40:20|10592.4|10577.4|10592.4|10577.4|10592.4|10577.4|10592.4|10577.4|1
1634697670000|2021-10-20 02:41:10|10592.7|10577.7|10598.4|10583.4|10598.7|10583.7|10592.7|10577.7|12
1634697680000|2021-10-20 02:41:20|10597.3|10582.3|10597|10582|10597.5|10582.5|10596.2|10581.2|5
1634697690000|2021-10-20 02:41:30|10599.8|10584.8|10603.1|10588.1|10603.1|10588.1|10599.8|10584.8|3
1634697700000|2021-10-20 02:41:40|10603.3|10588.3|10605.7|10590.7|10605.7|10590.7|10603.3|10588.3|0
1634697710000|2021-10-20 02:41:50|10603.5|10588.5|10603.5|10588.5|10603.5|10588.5|10603.5|10588.5|1
1634697740000|2021-10-20 02:42:20|10605.8|10590.8|10605.8|10590.8|10605.8|10590.8|10605.8|10590.8|1
1634697750000|2021-10-20 02:42:30|10606.1|10591.1|10606.8|10591.8|10606.8|10591.8|10606.1|10591.1|0
1634697760000|2021-10-20 02:42:40|10603.3|10588.3|10603.3|10588.3|10603.3|10588.3|10603.3|10588.3|1
1634697780000|2021-10-20 02:43:00|10603.8|10588.8|10603.2|10588.2|10603.8|10588.8|10603.2|10588.2|1
1634697820000|2021-10-20 02:43:40|10602.9|10587.9|10602.2|10587.2|10602.9|10587.9|10602.2|10587.2|0
1634697830000|2021-10-20 02:43:50|10602.3|10587.3|10603.7|10588.7|10603.7|10588.7|10602.3|10587.3|0
1634697840000|2021-10-20 02:44:00|10603.3|10588.3|10602.2|10587.2|10603.3|10588.3|10601.7|10586.7|2
1634697850000|2021-10-20 02:44:10|10586.9|10571.9|10590.1|10575.1|10590.1|10575.1|10585.2|10570.2|7
1634697860000|2021-10-20 02:44:20|10593.2|10578.2|10593.2|10578.2|10593.2|10578.2|10593.2|10578.2|0
1634697890000|2021-10-20 02:44:50|10593.3|10578.3|10594.2|10579.2|10594.2|10579.2|10593.3|10578.3|0
1634697900000|2021-10-20 02:45:00|10595.5|10580.5|10598|10583|10598|10583|10595.5|10580.5|1
1634697910000|2021-10-20 02:45:10|10598.3|10583.3|10599.3|10584.3|10599.8|10584.8|10598.3|10583.3|4
1634697920000|2021-10-20 02:45:20|10599.1|10584.1|10596.9|10581.9|10600.1|10585.1|10596.9|10581.9|3
1634697930000|2021-10-20 02:45:30|10596.2|10581.2|10595|10580|10596.2|10581.2|10595|10580|0
1634698120000|2021-10-20 02:48:40|10593.3|10578.3|10591.5|10576.5|10593.3|10578.3|10591.5|10576.5|1
1634698130000|2021-10-20 02:48:50|10588.5|10573.5|10589|10564|10589|10573.5|10585.4|10564|2
1634698140000|2021-10-20 02:49:00|10588.5|10563.5|10588.5|10563.5|10588.5|10563.5|10588.5|10563.5|0
1634698150000|2021-10-20 02:49:10|10587.5|10562.5|10587.5|10562.5|10587.5|10562.5|10587.5|10562.5|0
1634698160000|2021-10-20 02:49:20|10581.9|10566.9|10580.4|10565.4|10581.9|10566.9|10580.4|10565.4|0
1634698170000|2021-10-20 02:49:30|10579|10564|10579|10564|10579|10564|10579|10564|0
1634698260000|2021-10-20 02:51:00|10579.3|10564.3|10580|10565|10580|10565|10579.3|10564.3|0
1634698270000|2021-10-20 02:51:10|10581.5|10566.5|10581.5|10566.5|10581.5|10566.5|10581|10566|0
1634698280000|2021-10-20 02:51:20|10581|10566|10583.5|10568.5|10583.5|10568.5|10580|10565|0
1634698300000|2021-10-20 02:51:40|10582.4|10567.4|10583.5|10568.5|10583.5|10568.5|10580|10565|0
1634698310000|2021-10-20 02:51:50|10584.3|10569.3|10584.3|10569.3|10584.3|10569.3|10584.3|10569.3|5
1634698320000|2021-10-20 02:52:00|10586|10571|10586|10571|10586|10571|10586|10571|0
1634698390000|2021-10-20 02:53:10|10596.3|10581.3|10596.3|10581.3|10596.3|10581.3|10596.3|10581.3|9
1634698480000|2021-10-20 02:54:40|||||||||1
1634698490000|2021-10-20 02:54:50|10597|10582|10597.8|10582.8|10597.8|10582.8|10597|10582|1
1634698540000|2021-10-20 02:55:40|10599.1|10584.1|10599.1|10584.1|10599.1|10584.1|10599.1|10584.1|1
1634698710000|2021-10-20 02:58:30|10600.8|10585.8|10603.2|10588.2|10603.2|10588.2|10600.8|10585.8|1
1634698720000|2021-10-20 02:58:40|10604.3|10589.3|10604.3|10589.3|10604.3|10589.3|10604.3|10589.3|0
1634698740000|2021-10-20 02:59:00|10603.6|10588.6|10600.1|10585.1|10603.6|10588.6|10600.1|10585.1|4
1634698760000|2021-10-20 02:59:20|10599.8|10584.8|10599.1|10584.1|10599.8|10584.8|10599.1|10584.1|0
1634698790000|2021-10-20 02:59:50|10592.6|10577.6|10594.6|10569.6|10594.6|10577.6|10592.6|10569.6|2
1634698800000|2021-10-20 03:00:00|10590.6|10575.6|10590.6|10575.6|10590.6|10575.6|10590.6|10575.6|0
1634698810000|2021-10-20 03:00:10|10589.6|10574.6|10589.6|10574.6|10589.6|10574.6|10589.6|10574.6|0
1634698900000|2021-10-20 03:01:40|10588.6|10573.6|10588.6|10573.6|10588.6|10573.6|10588.6|10573.6|1
1634698910000|2021-10-20 03:01:50|10588.3|10573.3|10592.8|10567.8|10592.8|10573.3|10588.3|10567.6|2
1634698930000|2021-10-20 03:02:10|10592.3|10567.3|10592.3|10567.3|10592.3|10567.3|10592.3|10567.3|0
1634698970000|2021-10-20 03:02:50|10592.8|10567.8|10592.8|10567.8|10592.8|10567.8|10592.8|10567.8|0
1634698980000|2021-10-20 03:03:00|10593.3|10568.3|10593.3|10568.3|10593.3|10568.3|10593.3|10568.3|0
1634699050000|2021-10-20 03:04:10|10588.9|10573.9|10589.9|10574.9|10589.9|10574.9|10588.9|10573.9|0
1634699060000|2021-10-20 03:04:20|10590.9|10575.9|10591.3|10576.3|10591.3|10576.3|10590.9|10575.9|2
1634699070000|2021-10-20 03:04:30|10590.9|10575.9|10595.4|10580.4|10595.4|10580.4|10590.9|10575.9|2
1634699080000|2021-10-20 03:04:40|10597.9|10582.9|10599.4|10584.4|10599.4|10584.4|10597.9|10582.9|1
1634699090000|2021-10-20 03:04:50|10600.4|10585.4|10600.4|10585.4|10600.4|10585.4|10600.4|10585.4|1
1634699100000|2021-10-20 03:05:00|10600.8|10585.8|10601.9|10586.9|10601.9|10586.9|10600.8|10585.8|1
1634699120000|2021-10-20 03:05:20|10602.6|10587.6|10603.9|10588.9|10603.9|10588.9|10602.6|10587.6|0
1634699130000|2021-10-20 03:05:30|10603.3|10588.3|10602.9|10587.9|10603.3|10588.3|10601.9|10586.9|0
1634699240000|2021-10-20 03:07:20|10603.1|10588.1|10603.4|10588.4|10603.4|10588.4|10603.1|10588.1|0
1634699300000|2021-10-20 03:08:20|10603.1|10588.1|10606.4|10591.4|10606.4|10591.4|10603.1|10588.1|1
1634699330000|2021-10-20 03:08:50|10606|10591|10604.9|10589.9|10606|10591|10604.9|10589.9|0
1634699340000|2021-10-20 03:09:00|10604.4|10589.4|10601.9|10586.9|10605.4|10590.4|10601.9|10586.9|5
1634699460000|2021-10-20 03:11:00|10603.9|10588.9|10603.9|10588.9|10603.9|10588.9|10603.9|10588.9|0
1634699470000|2021-10-20 03:11:10|10603.3|10588.3|10603.9|10588.9|10603.9|10588.9|10601.9|10586.9|0
1634699490000|2021-10-20 03:11:30|10604.1|10589.1|10607.1|10592.1|10607.1|10592.1|10604.1|10589.1|1
1634699500000|2021-10-20 03:11:40|10610.4|10595.4|10610.4|10595.4|10610.4|10595.4|10610.4|10595.4|0
1634699510000|2021-10-20 03:11:50|10612.9|10597.9|10617.9|10602.9|10617.9|10602.9|10612.9|10597.9|6
1634699520000|2021-10-20 03:12:00|10619.9|10604.9|10620.9|10605.9|10620.9|10605.9|10617.9|10602.9|1
1634699530000|2021-10-20 03:12:10|10621.1|10606.1|10624.4|10609.4|10624.4|10609.4|10621.1|10606.1|2
1634699540000|2021-10-20 03:12:20|10621.9|10606.9|10624.4|10609.4|10624.4|10609.4|10621.9|10606.9|2
1634699570000|2021-10-20 03:12:50|10626.9|10611.9|10626.4|10611.4|10626.9|10611.9|10626.4|10611.4|2
1634699600000|2021-10-20 03:13:20|10626.9|10611.9|10626.9|10611.9|10626.9|10611.9|10626.9|10611.9|0
1634699630000|2021-10-20 03:13:50|10626.8|10611.8|10626.4|10611.4|10626.8|10611.8|10626.4|10611.4|0
1634699650000|2021-10-20 03:14:10|10627.2|10612.2|10627.2|10612.2|10627.2|10612.2|10627.2|10612.2|1
1634699660000|2021-10-20 03:14:20|10629.9|10614.9|10629.9|10614.9|10629.9|10614.9|10629.9|10614.9|0
1634699670000|2021-10-20 03:14:30|10632.4|10617.4|10632.4|10617.4|10632.4|10617.4|10632.4|10617.4|1
1634699680000|2021-10-20 03:14:40|10634.5|10619.5|10633.4|10618.4|10635.9|10620.9|10632.4|10617.4|1
1634699700000|2021-10-20 03:15:00|10629.9|10614.9|10636.6|10611.6|10636.9|10615.9|10629.4|10608.7|0
1634699710000|2021-10-20 03:15:10|10636.9|10611.9|10636.7|10611.7|10636.9|10611.9|10636.7|10611.7|0
1634699720000|2021-10-20 03:15:20|10636.9|10611.9|10636.9|10611.9|10636.9|10611.9|10636.9|10611.9|0
1634699740000|2021-10-20 03:15:40|10638.9|10613.9|10638.9|10613.9|10638.9|10613.9|10638.9|10613.9|0
1634699750000|2021-10-20 03:15:50|10635.9|10620.9|10637.9|10622.9|10637.9|10622.9|10635.9|10620.9|0
1634699760000|2021-10-20 03:16:00|10639.6|10624.6|10640.9|10625.9|10640.9|10625.9|10639.6|10624.6|1
1634699770000|2021-10-20 03:16:10|10641.6|10626.6|10642.9|10627.9|10642.9|10627.9|10641.6|10626.6|0
1634699830000|2021-10-20 03:17:10|10642.3|10627.3|10640.9|10625.9|10642.3|10627.3|10640.9|10625.9|0
1634699840000|2021-10-20 03:17:20|10641.6|10626.6|10642.1|10627.1|10642.1|10627.1|10641.6|10626.6|5
1634699850000|2021-10-20 03:17:30|10642.4|10627.4|10642.2|10627.2|10642.4|10627.4|10641.9|10626.9|1
1634699860000|2021-10-20 03:17:40|10642.9|10627.9|10642.9|10627.9|10642.9|10627.9|10642.9|10627.9|0
1634699870000|2021-10-20 03:17:50|10643.9|10628.9|10643.9|10628.9|10643.9|10628.9|10643.9|10628.9|0
1634699880000|2021-10-20 03:18:00|10643.8|10628.8|10646.6|10631.6|10646.6|10631.6|10643.4|10628.4|2
1634699890000|2021-10-20 03:18:10|10651.2|10636.2|10651.2|10636.2|10651.2|10636.2|10651.2|10636.2|2
1634699900000|2021-10-20 03:18:20|10651.6|10636.6|10653.9|10638.9|10653.9|10638.9|10651.6|10636.6|2
1634699910000|2021-10-20 03:18:30|10649.8|10634.8|10648.5|10633.5|10649.8|10634.8|10647.9|10632.9|2
1634699920000|2021-10-20 03:18:40|10649.9|10634.9|10650.9|10635.9|10650.9|10635.9|10649.9|10634.9|0
1634699930000|2021-10-20 03:18:50|10649.9|10634.9|10651.1|10636.1|10651.1|10636.1|10649.9|10634.9|1
1634699980000|2021-10-20 03:19:40|10650.9|10635.9|10651.1|10636.1|10651.1|10636.1|10650.9|10635.9|0
1634699990000|2021-10-20 03:19:50|10650.6|10635.6|10650.6|10635.6|10650.6|10635.6|10650.6|10635.6|1
1634700010000|2021-10-20 03:20:10|10647.6|10632.6|10647.6|10632.6|10647.6|10632.6|10647.6|10632.6|1
1634700060000|2021-10-20 03:21:00|10648.2|10633.2|10649.9|10634.9|10649.9|10634.9|10648.2|10633.2|0
1634700090000|2021-10-20 03:21:30|10649.3|10634.3|10647.9|10632.9|10649.3|10634.3|10647.9|10632.9|0
1634700100000|2021-10-20 03:21:40|10648.2|10633.2|10646.6|10631.6|10649.4|10634.4|10646.6|10631.6|3
1634700110000|2021-10-20 03:21:50|10645.8|10630.8|10644.7|10629.7|10645.8|10630.8|10644.7|10629.7|0
1634700120000|2021-10-20 03:22:00|10648.1|10633.1|10649.6|10634.6|10649.6|10634.6|10648.1|10633.1|2
1634700130000|2021-10-20 03:22:10|10650.1|10635.1|10647.9|10632.9|10650.1|10635.1|10647.9|10632.9|1
1634700140000|2021-10-20 03:22:20|10648.7|10633.7|10650.6|10635.6|10651.9|10636.9|10648.7|10633.7|1
1634700150000|2021-10-20 03:22:30|10650.9|10635.9|10653.2|10638.2|10653.2|10638.2|10650.9|10635.9|0
1634700160000|2021-10-20 03:22:40|10654.4|10639.4|10654.4|10639.4|10654.4|10639.4|10654.4|10639.4|0
1634700200000|2021-10-20 03:23:20|10654.6|10639.6|10654.6|10639.6|10654.6|10639.6|10654.6|10639.6|1
1634700210000|2021-10-20 03:23:30|10654.4|10639.4|10654.4|10639.4|10654.4|10639.4|10654.4|10639.4|0
1634700240000|2021-10-20 03:24:00|10654.9|10639.9|10657|10642|10657|10642|10654.9|10639.9|0
1634700250000|2021-10-20 03:24:10|10654.8|10639.8|10654.8|10639.8|10654.8|10639.8|10654.8|10639.8|0
1634700260000|2021-10-20 03:24:20|10654.4|10639.4|10654.4|10639.4|10654.4|10639.4|10654.4|10639.4|3
1634700330000|2021-10-20 03:25:30|10654.3|10639.3|10654.3|10639.3|10654.3|10639.3|10654.3|10639.3|0
1634700340000|2021-10-20 03:25:40|10654.4|10639.4|10654.4|10639.4|10654.4|10639.4|10654.4|10639.4|0
1634700430000|2021-10-20 03:27:10|10653.4|10638.4|10648.5|10633.5|10656.8|10638.4|10648.5|10631.8|2
1634700440000|2021-10-20 03:27:20|10646.6|10631.6|10647.1|10632.1|10647.1|10632.1|10646.6|10631.6|0
1634700580000|2021-10-20 03:29:40|10646.8|10631.8|10646.8|10631.8|10646.8|10631.8|10646.8|10631.8|1
1634700670000|2021-10-20 03:31:10|10646.4|10631.4|10641.3|10626.3|10646.4|10631.4|10641.3|10626.3|1
1634700690000|2021-10-20 03:31:30|10641.1|10626.1|10641.1|10626.1|10641.1|10626.1|10641.1|10626.1|2
1634700700000|2021-10-20 03:31:40|10640.8|10625.8|10634.4|10619.4|10640.8|10625.8|10634.4|10619.4|2
1634700720000|2021-10-20 03:32:00|10634.8|10619.8|10634.8|10619.8|10634.8|10619.8|10634.8|10619.8|0
1634700730000|2021-10-20 03:32:10|10633.5|10618.5|10631.8|10616.8|10633.5|10618.5|10631.8|10616.8|0
1634700780000|2021-10-20 03:33:00|10628.8|10613.8|10628.8|10613.8|10628.8|10613.8|10628.8|10613.8|5
1634700810000|2021-10-20 03:33:30|10627.5|10612.5|10627.4|10612.4|10627.7|10612.7|10627.4|10612.4|1
1634700840000|2021-10-20 03:34:00|10627.5|10612.5|10628.7|10613.7|10629|10614|10627.5|10612.5|6
1634700850000|2021-10-20 03:34:10|10628.4|10613.4|10628.4|10613.4|10628.4|10613.4|10628.4|10613.4|0
1634700930000|2021-10-20 03:35:30|10627|10612|10627|10612|10627|10612|10627|10612|0
1634701050000|2021-10-20 03:37:30|10628.2|10613.2|10628.3|10613.3|10628.3|10613.3|10628.2|10613.2|1
1634701080000|2021-10-20 03:38:00|10629|10614|10629|10614|10629|10614|10629|10614|0
1634701350000|2021-10-20 03:42:30|10628.7|10613.7|10628|10613|10628.7|10613.7|10628|10613|0
1634701440000|2021-10-20 03:44:00|||||||||1
1634701580000|2021-10-20 03:46:20|10630.1|10615.1|10631.3|10616.3|10631.3|10616.3|10630.1|10615.1|1
1634701800000|2021-10-20 03:50:00|10631|10616|10631|10616|10631|10616|10631|10616|0
1634702250000|2021-10-20 03:57:30|10629.5|10614.5|10629.5|10614.5|10629.5|10614.5|10629.5|10614.5|0
1634702270000|2021-10-20 03:57:50|10630|10615|10631|10616|10631|10616|10630|10615|0
1634702290000|2021-10-20 03:58:10|10628.3|10613.3|10631|10616|10631|10616|10628.3|10613.3|1
1634702320000|2021-10-20 03:58:40|10631.5|10616.5|10631.5|10616.5|10631.5|10616.5|10631.5|10616.5|0
1634702330000|2021-10-20 03:58:50|10632.8|10617.8|10633.8|10618.8|10633.8|10618.8|10632.8|10617.8|0
1634702630000|2021-10-20 04:03:50|10632.1|10617.1|10632.1|10617.1|10632.1|10617.1|10632.1|10617.1|0
1634702640000|2021-10-20 04:04:00|10631.8|10616.8|10631.8|10616.8|10631.8|10616.8|10631.8|10616.8|0
1634702660000|2021-10-20 04:04:20|10632.9|10617.9|10631|10616|10632.9|10617.9|10631|10616|1
1634702860000|2021-10-20 04:07:40|10629.9|10614.9|10628.2|10613.2|10629.9|10614.9|10628.2|10613.2|0
1634702880000|2021-10-20 04:08:00|10627.9|10612.9|10627.3|10612.3|10627.9|10612.9|10627.3|10612.3|0
1634702940000|2021-10-20 04:09:00|10628.3|10613.3|10615.5|10600.5|10628.3|10613.3|10615.5|10600.5|5
1634703750000|2021-10-20 04:22:30|10613.5|10598.5|10613|10598|10613.5|10598.5|10613|10598|0
1634703930000|2021-10-20 04:25:30|10614.5|10599.5|10614.5|10599.5|10614.5|10599.5|10614.5|10599.5|0
1634703950000|2021-10-20 04:25:50|10614.8|10599.8|10615.5|10600.5|10615.5|10600.5|10614.8|10599.8|0
1634703970000|2021-10-20 04:26:10|10615.9|10600.9|10617|10602|10617|10602|10615.9|10600.9|0
1634704040000|2021-10-20 04:27:20|10614.9|10599.9|10614|10599|10614.9|10599.9|10614|10599|1
1634704340000|2021-10-20 04:32:20|10614.5|10599.5|10614.5|10599.5|10614.5|10599.5|10614.5|10599.5|0
1634704350000|2021-10-20 04:32:30|10614|10599|10614|10599|10614|10599|10614|10599|0
1634704480000|2021-10-20 04:34:40|10614.5|10599.5|10614.5|10599.5|10614.5|10599.5|10614.5|10599.5|0
1634704630000|2021-10-20 04:37:10|10614.4|10599.4|10614.4|10599.4|10614.4|10599.4|10614.4|10599.4|0
1634704780000|2021-10-20 04:39:40|10614.3|10599.3|10613.9|10598.9|10614.3|10599.3|10613.9|10598.9|0
1634705170000|2021-10-20 04:46:10|10610.4|10595.4|10613.9|10598.9|10613.9|10598.9|10610.4|10595.4|1
1634705280000|2021-10-20 04:48:00|10613.3|10598.3|10612.4|10597.4|10613.3|10598.3|10612.4|10597.4|2
1634705340000|2021-10-20 04:49:00|10611.8|10596.8|10611.8|10596.8|10611.8|10596.8|10611.8|10596.8|1
1634705350000|2021-10-20 04:49:10|10610.4|10595.4|10610.4|10595.4|10610.4|10595.4|10610.4|10595.4|0
1634705390000|2021-10-20 04:49:50|10611.7|10596.7|10614.4|10599.4|10614.4|10599.4|10611.7|10596.7|0
1634705440000|2021-10-20 04:50:40|10613.5|10598.5|10613.5|10598.5|10613.5|10598.5|10613.5|10598.5|0
1634705460000|2021-10-20 04:51:00|10612.4|10597.4|10612.4|10597.4|10612.4|10597.4|10612.4|10597.4|0
1634705570000|2021-10-20 04:52:50|10612.9|10597.9|10614.4|10599.4|10614.4|10599.4|10612.9|10597.9|0
1634705640000|2021-10-20 04:54:00|10613.9|10598.9|10612.1|10597.1|10613.9|10598.9|10612.1|10597.1|2
1634705940000|2021-10-20 04:59:00|10612.4|10597.4|10612.4|10597.4|10612.4|10597.4|10612.4|10597.4|0
1634706140000|2021-10-20 05:02:20|10618.4|10603.4|10619.6|10604.6|10619.6|10604.6|10618.4|10603.4|9
1634706160000|2021-10-20 05:02:40|10621|10606|10622.9|10607.9|10622.9|10607.9|10621|10606|1
1634706170000|2021-10-20 05:02:50|10623.6|10608.6|10625.7|10610.7|10625.7|10610.7|10623.6|10608.6|0
1634706180000|2021-10-20 05:03:00|10627.4|10612.4|10627.4|10612.4|10628.4|10613.4|10626.9|10611.9|0
1634706190000|2021-10-20 05:03:10|10626.4|10611.4|10636.8|10611.8|10636.8|10611.9|10626.3|10611.3|5
1634706200000|2021-10-20 05:03:20|10628.3|10613.3|10631.9|10616.9|10631.9|10616.9|10628.3|10613.3|0
1634706210000|2021-10-20 05:03:30|10632.2|10617.2|10632.9|10617.9|10632.9|10617.9|10632.2|10617.2|0
1634706220000|2021-10-20 05:03:40|10638.4|10623.4|10638.4|10623.4|10638.4|10623.4|10638.4|10623.4|1
1634706230000|2021-10-20 05:03:50|10638.9|10623.9|10638.9|10623.9|10638.9|10623.9|10638.9|10623.9|0
1634706240000|2021-10-20 05:04:00|10634.9|10619.9|10634.9|10619.9|10634.9|10619.9|10634.9|10619.9|3
1634706250000|2021-10-20 05:04:10|10637.4|10622.4|10637.4|10622.4|10637.4|10622.4|10637.4|10622.4|0
1634706270000|2021-10-20 05:04:30|10637.6|10622.6|10637.9|10622.9|10637.9|10622.9|10637.6|10622.6|0
1634706320000|2021-10-20 05:05:20|10633.9|10618.9|10633.9|10618.9|10633.9|10618.9|10633.9|10618.9|1
1634706440000|2021-10-20 05:07:20|10633.2|10618.2|10632.9|10617.9|10633.2|10618.2|10632.9|10617.9|1
1634706980000|2021-10-20 05:16:20|10631.5|10616.5|10635.8|10610.8|10635.8|10616.5|10631.5|10610.8|1
1634707530000|2021-10-20 05:25:30|10635.7|10610.7|10635.7|10610.7|10635.7|10610.7|10635.7|10610.7|0
1634707540000|2021-10-20 05:25:40|10635.4|10610.4|10635.4|10610.4|10635.4|10610.4|10635.4|10610.4|0
1634707650000|2021-10-20 05:27:30|10631.4|10616.4|10631.4|10616.4|10631.4|10616.4|10631.4|10616.4|0
1634707680000|2021-10-20 05:28:00|10630.7|10615.7|10633.4|10608.4|10635.4|10615.7|10629.4|10608.4|2
1634707690000|2021-10-20 05:28:10|10633.1|10608.1|10633.4|10608.4|10633.4|10608.4|10633.1|10608.1|1
1634707800000|2021-10-20 05:30:00|10631.7|10606.7|10625.9|10610.9|10631.7|10610.9|10625.9|10606.7|5
1634707840000|2021-10-20 05:30:40|||||||||3
1634707850000|2021-10-20 05:30:50|10617.3|10602.3|10617.3|10602.3|10617.3|10602.3|10617.3|10602.3|2
1634707860000|2021-10-20 05:31:00|10616.6|10601.6|10610.6|10595.6|10616.6|10601.6|10610.6|10595.6|4
1634707910000|2021-10-20 05:31:50|10610.7|10595.7|10608.8|10593.8|10610.7|10595.7|10608.8|10593.8|6
1634707950000|2021-10-20 05:32:30|10609|10594|10608.8|10593.8|10609|10594|10608.8|10593.8|0
1634707960000|2021-10-20 05:32:40|10609|10594|10608.8|10593.8|10609|10594|10608.8|10593.8|0
1634707970000|2021-10-20 05:32:50|10609|10594|10604.8|10589.8|10609.9|10594.9|10604.8|10589.8|2
1634707980000|2021-10-20 05:33:00|10605|10590|10605|10590|10605|10590|10605|10590|0
1634708100000|2021-10-20 05:35:00|10605.4|10590.4|10605|10590|10605.4|10590.4|10605|10590|0
1634708190000|2021-10-20 05:36:30|10604.8|10589.8|10604.8|10589.8|10604.8|10589.8|10604.8|10589.8|0
1634708220000|2021-10-20 05:37:00|10602.4|10587.4|10602.4|10587.4|10602.4|10587.4|10602.4|10587.4|0
1634708290000|2021-10-20 05:38:10|10602.9|10587.9|10603.9|10588.9|10603.9|10588.9|10602.9|10587.9|0
1634708380000|2021-10-20 05:39:40|10604.3|10589.3|10604.3|10589.3|10604.3|10589.3|10604.3|10589.3|2
1634708400000|2021-10-20 05:40:00|10611.8|10596.8|10634.1|10596.6|10634.1|10596.8|10611.8|10596.4|9
1634708410000|2021-10-20 05:40:10|10634.3|10596.8|10634.5|10597|10634.6|10597.1|10634.1|10596.6|0
1634708430000|2021-10-20 05:40:30|10634.8|10597.3|10634.8|10597.3|10634.8|10597.3|10634.8|10597.3|0
1634708440000|2021-10-20 05:40:40|||||||||2
1634708490000|2021-10-20 05:41:30|10630.1|10605.1|10633.5|10608.5|10633.5|10608.5|10630.1|10605.1|0
1634708500000|2021-10-20 05:41:40|10633.7|10608.7|10634|10609|10634|10609|10633.7|10608.7|0
1634708510000|2021-10-20 05:41:50|10625.7|10610.7|10625.7|10610.7|10625.7|10610.7|10625.7|10610.7|4
1634708520000|2021-10-20 05:42:00|10626.1|10611.1|10626.1|10611.1|10626.1|10611.1|10626.1|10611.1|0
1634708530000|2021-10-20 05:42:10|10625.4|10610.4|10625.4|10610.4|10625.4|10610.4|10625.4|10610.4|0
1634708550000|2021-10-20 05:42:30|10635.7|10620.7|10635.4|10620.4|10635.7|10620.7|10635.4|10620.4|1
1634708610000|2021-10-20 05:43:30|10640|10625|10640|10625|10640|10625|10640|10625|1
1634708620000|2021-10-20 05:43:40|10642.1|10627.1|10643.2|10628.2|10643.2|10628.2|10642.1|10627.1|1
1634708630000|2021-10-20 05:43:50|10645.2|10630.2|10649.7|10634.7|10649.7|10634.7|10645.2|10630.2|14
1634708640000|2021-10-20 05:44:00|10648.7|10623.7|10654.7|10629.7|10654.7|10629.7|10648.7|10623.7|1
1634708650000|2021-10-20 05:44:10|10648.7|10623.7|10648.7|10623.7|10648.7|10623.7|10648.7|10623.7|0
1634708790000|2021-10-20 05:46:30|10649.9|10624.9|10651.4|10636.4|10651.4|10636.4|10645.5|10624.9|5
1634708820000|2021-10-20 05:47:00|10646|10631|10646|10631|10646|10631|10646|10631|1
1634708830000|2021-10-20 05:47:10|10642.9|10627.9|10643.9|10628.9|10643.9|10628.9|10642.9|10627.9|0
1634708840000|2021-10-20 05:47:20|10644|10629|10644.4|10629.4|10644.4|10629.4|10644|10629|0
1634708860000|2021-10-20 05:47:40|10645|10630|10646.4|10631.4|10646.4|10631.4|10645|10630|0
1634708870000|2021-10-20 05:47:50|||||||||2
1634708900000|2021-10-20 05:48:20|10647|10632|10647.5|10632.5|10647.5|10632.5|10647|10632|3
1634708920000|2021-10-20 05:48:40|10648.3|10633.3|10648.3|10633.3|10648.3|10633.3|10648.3|10633.3|0
1634708940000|2021-10-20 05:49:00|10650|10635|10647.5|10632.5|10650|10635|10647.5|10632.5|1
1634709310000|2021-10-20 05:55:10|10647.3|10632.3|10647.3|10632.3|10647.3|10632.3|10647.3|10632.3|2
1634709320000|2021-10-20 05:55:20|10641.8|10626.8|10641.8|10626.8|10641.8|10626.8|10641.8|10626.8|3
1634709330000|2021-10-20 05:55:30|10644.9|10629.9|10646.5|10631.5|10646.5|10631.5|10644.9|10629.9|1
1634709430000|2021-10-20 05:57:10|10645.6|10630.6|10643.8|10628.8|10645.6|10630.6|10643.8|10628.8|0
1634709440000|2021-10-20 05:57:20|10642|10627|10642|10627|10642|10627|10642|10627|1
1634709510000|2021-10-20 05:58:30|10653.9|10638.9|10653.9|10638.9|10653.9|10638.9|10653.9|10638.9|1
1634709530000|2021-10-20 05:58:50|10656.2|10641.2|10656.2|10641.2|10656.2|10641.2|10656.2|10641.2|0
1634709540000|2021-10-20 05:59:00|10656.9|10641.9|10656.9|10641.9|10656.9|10641.9|10656.9|10641.9|0
1634709580000|2021-10-20 05:59:40|10649.9|10634.9|10642.3|10627.3|10649.9|10634.9|10642.3|10627.3|2
1634709600000|2021-10-20 06:00:00|10648.8|10623.8|10641.7|10626.7|10648.8|10627.4|10640.3|10623.8|9
1634709650000|2021-10-20 06:00:50|10644.8|10629.8|10644.8|10629.8|10644.8|10629.8|10644.8|10629.8|0
1634709680000|2021-10-20 06:01:20|10644.4|10629.4|10643.7|10628.7|10644.4|10629.4|10643.7|10628.7|0
1634709710000|2021-10-20 06:01:50|10640.2|10625.2|10639.7|10624.7|10643.2|10628.2|10639.7|10624.7|1
1634709770000|2021-10-20 06:02:50|10640.7|10625.7|10640.7|10625.7|10640.7|10625.7|10640.7|10625.7|0
1634709840000|2021-10-20 06:04:00|10636.8|10621.8|10636.8|10621.8|10636.8|10621.8|10636.8|10621.8|1
1634709920000|2021-10-20 06:05:20|10636.1|10621.1|10635.5|10620.5|10636.1|10621.1|10635.5|10620.5|1
1634709930000|2021-10-20 06:05:30|10636.8|10621.8|10636.8|10621.8|10636.8|10621.8|10636.8|10621.8|0
1634709970000|2021-10-20 06:06:10|10637.8|10622.8|10640.2|10625.2|10640.2|10625.2|10637.8|10622.8|0
1634710010000|2021-10-20 06:06:50|10641|10626|10641|10626|10641|10626|10641|10626|1
1634710040000|2021-10-20 06:07:20|10640.7|10625.7|10640.5|10625.5|10640.7|10625.7|10640.5|10625.5|2
1634710050000|2021-10-20 06:07:30|10637.2|10622.2|10637.5|10612.5|10637.5|10622.2|10634.1|10612.5|1
1634710130000|2021-10-20 06:08:50|10637.7|10612.7|10637.5|10612.5|10637.7|10612.7|10637.5|10612.5|0
1634710140000|2021-10-20 06:09:00|10637.7|10612.7|10637.7|10612.7|10637.7|10612.7|10637.7|10612.7|0
1634710160000|2021-10-20 06:09:20|10637.5|10612.5|10634.5|10619.5|10637.5|10619.5|10634.5|10612.5|0
1634710230000|2021-10-20 06:10:30|10634.6|10619.6|10639.6|10624.6|10641.1|10626.1|10634.6|10619.6|2
1634710250000|2021-10-20 06:10:50|10638.3|10623.3|10638.5|10623.5|10638.6|10623.6|10638.3|10623.3|0
1634710280000|2021-10-20 06:11:20|10638.6|10623.6|10638.6|10623.6|10638.6|10623.6|10638.6|10623.6|0
1634710290000|2021-10-20 06:11:30|10638.5|10623.5|10638.5|10623.5|10639.1|10624.1|10638.5|10623.5|0
1634710300000|2021-10-20 06:11:40|10637.8|10622.8|10637.1|10622.1|10637.8|10622.8|10637.1|10622.1|0
1634710310000|2021-10-20 06:11:50|10635.1|10620.1|10637.3|10622.3|10637.3|10622.3|10627|10612|2
1634710320000|2021-10-20 06:12:00|10637.6|10622.6|10637.6|10622.6|10637.6|10622.6|10637.6|10622.6|0
1634710350000|2021-10-20 06:12:30|10636.4|10621.4|10636.1|10621.1|10636.4|10621.4|10633.6|10618.6|1
1634710370000|2021-10-20 06:12:50|10635.8|10620.8|10635.1|10620.1|10635.8|10620.8|10635.1|10620.1|0
1634710380000|2021-10-20 06:13:00|10637.6|10622.6|10636.8|10621.8|10637.6|10622.6|10636.6|10621.6|0
1634710390000|2021-10-20 06:13:10|10637.1|10622.1|10637.6|10622.6|10637.6|10622.6|10637.1|10622.1|0
1634710400000|2021-10-20 06:13:20|10637.1|10622.1|10637.6|10622.6|10637.6|10622.6|10637.1|10622.1|0
1634710410000|2021-10-20 06:13:30|10637.5|10622.5|10637.3|10622.3|10637.5|10622.5|10637.1|10622.1|0
1634710420000|2021-10-20 06:13:40|10637.6|10622.6|10637.1|10622.1|10637.6|10622.6|10637.1|10622.1|0
1634710440000|2021-10-20 06:14:00|10637|10622|10636.6|10621.6|10637|10622|10636.6|10621.6|1
1634710480000|2021-10-20 06:14:40|10635.6|10620.6|10632.8|10617.8|10635.6|10620.6|10631.8|10616.8|1
1634710500000|2021-10-20 06:15:00|10633.1|10618.1|10633.1|10618.1|10633.1|10618.1|10633.1|10618.1|0
1634710590000|2021-10-20 06:16:30|10632.8|10617.8|10632.8|10617.8|10632.8|10617.8|10632.8|10617.8|0
1634710760000|2021-10-20 06:19:20|10633.8|10618.8|10633.8|10618.8|10633.8|10618.8|10633.8|10618.8|0
1634710800000|2021-10-20 06:20:00|10632.6|10617.6|10632.1|10617.1|10632.6|10617.6|10632.1|10617.1|1
1634710820000|2021-10-20 06:20:20|10633.5|10618.5|10632.8|10617.8|10633.8|10618.8|10632.5|10617.5|0
1634710860000|2021-10-20 06:21:00|10633.8|10618.8|10633.8|10618.8|10633.8|10618.8|10633.8|10618.8|0
1634710870000|2021-10-20 06:21:10|10632.8|10617.8|10633.4|10618.4|10634.3|10619.3|10632.8|10617.8|0
1634710880000|2021-10-20 06:21:20|10635.3|10620.3|10635.3|10620.3|10635.3|10620.3|10635.3|10620.3|0
1634710890000|2021-10-20 06:21:30|10635.6|10620.6|10636.3|10621.3|10636.3|10621.3|10635.6|10620.6|0
1634710900000|2021-10-20 06:21:40|10635.3|10620.3|10635.3|10620.3|10635.3|10620.3|10635.3|10620.3|1
1634711020000|2021-10-20 06:23:40|10633.6|10618.6|10632.8|10617.8|10633.6|10618.6|10632.8|10617.8|1
1634711120000|2021-10-20 06:25:20|10630.8|10615.8|10627.3|10612.3|10630.8|10615.8|10627.3|10612.3|1
1634711170000|2021-10-20 06:26:10|10627.2|10612.2|10626|10611|10627.2|10612.2|10626|10611|0
1634711210000|2021-10-20 06:26:50|10616.7|10601.7|10615.7|10600.7|10616.7|10601.7|10615.7|10600.7|1
1634711230000|2021-10-20 06:27:10|10614.2|10599.2|10617.3|10602.3|10617.3|10602.3|10614.2|10599.2|0
1634711240000|2021-10-20 06:27:20|10614.8|10599.8|10614.8|10599.8|10614.8|10599.8|10614.8|10599.8|0
1634711250000|2021-10-20 06:27:30|10615.1|10600.1|10615.8|10600.8|10617.3|10602.3|10613.8|10598.8|0
1634711260000|2021-10-20 06:27:40|10616|10601|10616.3|10601.3|10616.3|10601.3|10616|10601|0
1634711270000|2021-10-20 06:27:50|10615.7|10600.7|10615.7|10600.7|10615.7|10600.7|10614.3|10599.3|4
1634711280000|2021-10-20 06:28:00|10615.8|10600.8|10617.3|10602.3|10617.3|10602.3|10615.8|10600.8|0
1634711290000|2021-10-20 06:28:10|10615.8|10600.8|10615.3|10600.3|10617.3|10602.3|10615.3|10600.3|0
1634711300000|2021-10-20 06:28:20|10616.3|10601.3|10616.3|10601.3|10616.3|10601.3|10616.3|10601.3|1
1634711310000|2021-10-20 06:28:30|10616|10601|10615.8|10600.8|10617.3|10602.3|10615.8|10600.8|0
1634711320000|2021-10-20 06:28:40|10616.3|10601.3|10616|10601|10616.8|10601.8|10615.8|10600.8|0
1634711340000|2021-10-20 06:29:00|10616.3|10601.3|10613.8|10598.8|10616.3|10601.3|10613.8|10598.8|2
1634711350000|2021-10-20 06:29:10|10614.5|10599.5|10614.5|10599.5|10614.5|10599.5|10613.7|10598.7|4
1634711360000|2021-10-20 06:29:20|10615.2|10600.2|10615.2|10600.2|10615.2|10600.2|10615.2|10600.2|3
1634711370000|2021-10-20 06:29:30|10614.5|10599.5|10614.5|10599.5|10615.5|10600.5|10614.5|10599.5|0
1634711380000|2021-10-20 06:29:40|10614.3|10599.3|10614.2|10599.2|10614.8|10599.8|10614|10599|0
1634711390000|2021-10-20 06:29:50|10614.3|10599.3|10614.5|10599.5|10614.5|10599.5|10614|10599|0
1634711510000|2021-10-20 06:31:50|10615.1|10600.1|10623.5|10608.5|10623.5|10608.5|10615.1|10600.1|1
1634711520000|2021-10-20 06:32:00|10623.8|10608.8|10622.8|10607.8|10623.8|10608.8|10622.8|10607.8|0
1634711530000|2021-10-20 06:32:10|10623.5|10608.5|10623.5|10608.5|10623.5|10608.5|10623.5|10608.5|0
1634711540000|2021-10-20 06:32:20|10624.5|10609.5|10624.2|10609.2|10624.5|10609.5|10624.2|10609.2|0
1634711550000|2021-10-20 06:32:30|10623.5|10608.5|10625.5|10610.5|10625.5|10610.5|10623.5|10608.5|0
1634711560000|2021-10-20 06:32:40|10625.3|10610.3|10625|10610|10625.5|10610.5|10625|10610|0
1634711570000|2021-10-20 06:32:50|10623.5|10608.5|10625.5|10610.5|10625.5|10610.5|10623.5|10608.5|0
1634711580000|2021-10-20 06:33:00|10623.9|10608.9|10623.5|10608.5|10623.9|10608.9|10620.7|10605.7|1
1634711590000|2021-10-20 06:33:10|10624.5|10609.5|10622.5|10607.5|10624.5|10609.5|10622.5|10607.5|0
1634711640000|2021-10-20 06:34:00|10622.2|10607.2|10615.2|10600.2|10622.2|10607.2|10615.2|10600.2|3
1634711660000|2021-10-20 06:34:20|10616.2|10601.2|10616.2|10601.2|10616.2|10601.2|10616.2|10601.2|0
1634711700000|2021-10-20 06:35:00|10612.9|10597.9|10612.9|10597.9|10612.9|10597.9|10612.9|10597.9|13
1634711710000|2021-10-20 06:35:10|10613|10598|10613|10598|10613|10598|10612.5|10597.5|0
1634711720000|2021-10-20 06:35:20|10612.7|10597.7|10612.7|10597.7|10613.5|10598.5|10612.7|10597.7|0
1634711730000|2021-10-20 06:35:30|10612.8|10597.8|10613|10598|10613|10598|10612.7|10597.7|0
1634711760000|2021-10-20 06:36:00|10612.7|10597.7|10614.5|10599.5|10614.5|10599.5|10612.7|10597.7|0
1634711770000|2021-10-20 06:36:10|10615.5|10600.5|10613.8|10598.8|10615.5|10600.5|10613.8|10598.8|0
1634711780000|2021-10-20 06:36:20|10613.7|10598.7|10614.5|10599.5|10614.5|10599.5|10613.7|10598.7|0
1634711790000|2021-10-20 06:36:30|10613|10598|10609.7|10594.7|10613|10598|10609.7|10594.7|12
1634711810000|2021-10-20 06:36:50|10608.5|10593.5|10608.5|10593.5|10608.5|10593.5|10608.5|10593.5|1
1634711830000|2021-10-20 06:37:10|||||||||2
1634711920000|2021-10-20 06:38:40|10607|10592|10606.5|10591.5|10607|10592|10606.5|10591.5|2
1634711930000|2021-10-20 06:38:50|10606|10591|10606|10591|10606|10591|10606|10591|1
1634711940000|2021-10-20 06:39:00|10605.4|10590.4|10604.4|10589.4|10605.4|10590.4|10604.4|10589.4|9
1634711990000|2021-10-20 06:39:50|||||||||4
1634712000000|2021-10-20 06:40:00|10605.4|10590.4|10605.4|10590.4|10605.4|10590.4|10605.4|10590.4|3
1634712010000|2021-10-20 06:40:10|10608|10593|10608|10593|10608|10593|10608|10593|1
1634712090000|2021-10-20 06:41:30|10617.8|10602.8|10618.2|10603.2|10619.2|10604.2|10617.8|10602.8|9
1634712100000|2021-10-20 06:41:40|10617.8|10602.8|10617.8|10602.8|10617.8|10602.8|10617.8|10602.8|4
1634712170000|2021-10-20 06:42:50|10616.8|10601.8|10616.8|10601.8|10616.8|10601.8|10616.8|10601.8|0
1634712200000|2021-10-20 06:43:20|10618.2|10603.2|10618.2|10603.2|10618.2|10603.2|10618.2|10603.2|3
1634712210000|2021-10-20 06:43:30|10617.8|10602.8|10617.8|10602.8|10617.8|10602.8|10617.8|10602.8|0
1634712330000|2021-10-20 06:45:30|10617.5|10602.5|10614.4|10599.4|10617.5|10602.5|10614.4|10599.4|0
1634712340000|2021-10-20 06:45:40|10613.2|10598.2|10611.7|10596.7|10613.2|10598.2|10611.7|10596.7|1
1634712350000|2021-10-20 06:45:50|10611|10596|10610.8|10595.8|10611|10596|10610.8|10595.8|1
1634712360000|2021-10-20 06:46:00|10611.2|10596.2|10611.7|10596.7|10612.2|10597.2|10611.2|10596.2|0
1634712370000|2021-10-20 06:46:10|10612.2|10597.2|10612.2|10597.2|10612.2|10597.2|10612.2|10597.2|0
1634712410000|2021-10-20 06:46:50|10611.2|10596.2|10611.2|10596.2|10611.2|10596.2|10611.2|10596.2|2
1634712420000|2021-10-20 06:47:00|10611.3|10596.3|10611.7|10596.7|10611.7|10596.7|10611.3|10596.3|0
1634712480000|2021-10-20 06:48:00|10611.5|10596.5|10611.7|10596.7|10611.7|10596.7|10611.2|10596.2|0
1634712530000|2021-10-20 06:48:50|10609.9|10594.9|10609.9|10594.9|10609.9|10594.9|10609.9|10594.9|3
1634712570000|2021-10-20 06:49:30|10609.4|10594.4|10608.4|10593.4|10609.4|10594.4|10608.4|10593.4|0
1634712580000|2021-10-20 06:49:40|10608|10593|10607.5|10592.5|10608|10593|10607.5|10592.5|0
1634712590000|2021-10-20 06:49:50|10607.7|10592.7|10608.5|10593.5|10608.5|10593.5|10607|10592|0
1634712600000|2021-10-20 06:50:00|10608.4|10593.4|10608.5|10593.5|10608.5|10593.5|10608|10593|0
1634712700000|2021-10-20 06:51:40|10608.4|10593.4|10608|10593|10608.4|10593.4|10608|10593|0
1634712710000|2021-10-20 06:51:50|10608.5|10593.5|10607|10592|10608.5|10593.5|10607|10592|0
1634712720000|2021-10-20 06:52:00|10608|10593|10603.2|10588.2|10608|10593|10603.2|10588.2|7
1634712730000|2021-10-20 06:52:10|10602.1|10587.1|10597.2|10582.2|10602.1|10587.1|10592.2|10577.2|5
1634712740000|2021-10-20 06:52:20|10596|10581|10595.2|10580.2|10596|10581|10594.2|10579.2|0
1634712750000|2021-10-20 06:52:30|10594.5|10579.5|10594.2|10579.2|10594.5|10579.5|10594.2|10579.2|1
1634712760000|2021-10-20 06:52:40|10593|10578|10590.2|10575.2|10593|10578|10590.2|10575.2|0
1634712770000|2021-10-20 06:52:50|10589.7|10574.7|10589.7|10574.7|10589.7|10574.7|10589.7|10574.7|2
1634712790000|2021-10-20 06:53:10|10590.8|10575.8|10592.4|10577.4|10592.4|10577.4|10590.8|10575.8|1
1634712840000|2021-10-20 06:54:00|10589.9|10574.9|10589.9|10574.9|10589.9|10574.9|10589.9|10574.9|0
1634712850000|2021-10-20 06:54:10|10588.7|10573.7|10588.7|10573.7|10588.7|10573.7|10588.7|10573.7|7
1634712890000|2021-10-20 06:54:50|10589.7|10574.7|10590.2|10575.2|10590.2|10575.2|10589.7|10574.7|1
1634712910000|2021-10-20 06:55:10|10590.9|10575.9|10591.7|10576.7|10591.7|10576.7|10590.9|10575.9|1
1634713010000|2021-10-20 06:56:50|10596.3|10581.3|10596.3|10581.3|10596.3|10581.3|10596.3|10581.3|3
1634713020000|2021-10-20 06:57:00|10597|10582|10597|10582|10597|10582|10597|10582|0
1634713130000|2021-10-20 06:58:50|10596.5|10581.5|10596.5|10581.5|10597.5|10582.5|10596.5|10581.5|1
1634713180000|2021-10-20 06:59:40|10598.5|10583.5|10598.5|10583.5|10598.5|10583.5|10598.5|10583.5|2
1634713270000|2021-10-20 07:01:10|10599.9|10584.9|10599.9|10584.9|10599.9|10584.9|10599.9|10584.9|1
1634713290000|2021-10-20 07:01:30|10599.5|10584.5|10599.5|10584.5|10599.5|10584.5|10599.5|10584.5|0
1634713300000|2021-10-20 07:01:40|10599|10584|10597.1|10582.1|10599|10584|10597.1|10582.1|2
1634713320000|2021-10-20 07:02:00|10594|10579|10594|10579|10594|10579|10594|10579|0
1634713360000|2021-10-20 07:02:40|10594.3|10579.3|10597.3|10582.3|10597.3|10582.3|10594.3|10579.3|4
1634713470000|2021-10-20 07:04:30|10597|10582|10597|10582|10597|10582|10597|10582|0
1634713530000|2021-10-20 07:05:30|10596.7|10581.7|10596.7|10581.7|10596.7|10581.7|10596.7|10581.7|0
1634713540000|2021-10-20 07:05:40|10597|10582|10597|10582|10597|10582|10597|10582|0
1634713870000|2021-10-20 07:11:10|10596.7|10581.7|10596.7|10581.7|10596.7|10581.7|10596.7|10581.7|0
1634713940000|2021-10-20 07:12:20|10598|10583|10610.5|10573|10610.5|10583|10598|10573|1
1634713970000|2021-10-20 07:12:50|10604.1|10579.1|10603.8|10578.8|10604.1|10579.1|10603.8|10578.8|0
1634714150000|2021-10-20 07:15:50|10611|10573.5|10611|10573.5|10611|10573.5|10611|10573.5|1
1634714210000|2021-10-20 07:16:50|10611.3|10573.8|10611.2|10573.7|10611.3|10573.8|10611.2|10573.7|0
1634714510000|2021-10-20 07:21:50|10611.3|10573.8|10611.3|10573.8|10611.3|10573.8|10611.3|10573.8|0
1634714520000|2021-10-20 07:22:00|10611.2|10573.7|10611.4|10573.9|10611.4|10573.9|10611.2|10573.7|4
1634714560000|2021-10-20 07:22:40|10598.6|10583.6|10595.8|10580.8|10598.6|10583.6|10595.8|10580.8|1
1634714650000|2021-10-20 07:24:10|10600.7|10585.7|10601.3|10586.3|10601.3|10586.3|10600.7|10585.7|2
1634714670000|2021-10-20 07:24:30|10601|10586|10601|10586|10601|10586|10601|10586|0
1634714710000|2021-10-20 07:25:10|10602.6|10587.6|10602.6|10587.6|10602.6|10587.6|10602.6|10587.6|1
1634714870000|2021-10-20 07:27:50|10602.9|10587.9|10603.6|10588.6|10603.6|10588.6|10602.9|10587.9|0
1634714890000|2021-10-20 07:28:10|10604.3|10589.3|10604.3|10589.3|10604.3|10589.3|10604.3|10589.3|0
1634714920000|2021-10-20 07:28:40|10603.6|10588.6|10603.6|10588.6|10603.6|10588.6|10603.6|10588.6|0
1634715030000|2021-10-20 07:30:30|10603.3|10588.3|10603.3|10588.3|10603.3|10588.3|10603.3|10588.3|0
1634715170000|2021-10-20 07:32:50|10604.3|10589.3|10604.8|10589.8|10604.8|10589.8|10604.3|10589.3|1
1634715260000|2021-10-20 07:34:20|10603.8|10588.8|10603.1|10588.1|10603.8|10588.8|10603.1|10588.1|1
1634715270000|2021-10-20 07:34:30|10602.1|10587.1|10602.1|10587.1|10602.1|10587.1|10602.1|10587.1|0
1634715450000|2021-10-20 07:37:30|10602.8|10587.8|10602.6|10587.6|10602.8|10587.8|10602.6|10587.6|1
1634715480000|2021-10-20 07:38:00|10608.6|10583.6|10609.6|10584.6|10609.6|10584.6|10608.6|10583.6|1
1634715560000|2021-10-20 07:39:20|10609.9|10584.9|10610.1|10585.1|10610.1|10585.1|10609.9|10584.9|0
1634715680000|2021-10-20 07:41:20|10611.1|10586.1|10610.6|10585.6|10611.1|10586.1|10610.6|10585.6|0
1634715730000|2021-10-20 07:42:10|10612.6|10587.6|10611.6|10586.6|10612.6|10587.6|10611.6|10586.6|0
1634715820000|2021-10-20 07:43:40|10619.6|10604.6|10619.2|10604.2|10619.6|10604.6|10619.2|10604.2|14
1634715830000|2021-10-20 07:43:50|10618.9|10603.9|10615.9|10600.9|10618.9|10603.9|10615.9|10600.9|6
1634715840000|2021-10-20 07:44:00|10616.6|10601.6|10615.7|10590.7|10618.7|10603.7|10612.2|10590.7|22
1634715850000|2021-10-20 07:44:10|10611.4|10586.4|10604.4|10589.4|10611.4|10590.2|10604.4|10586.4|0
1634715860000|2021-10-20 07:44:20|10604.1|10589.1|10603.4|10588.4|10604.1|10589.1|10603.4|10588.4|0
1634715900000|2021-10-20 07:45:00|10603.2|10588.2|10602.9|10587.9|10603.2|10588.2|10602.9|10587.9|0
1634715930000|2021-10-20 07:45:30|10603.9|10588.9|10604.9|10589.9|10604.9|10589.9|10603.9|10588.9|1
1634715940000|2021-10-20 07:45:40|10604.4|10589.4|10604.6|10589.6|10604.6|10589.6|10604.4|10589.4|0
1634715960000|2021-10-20 07:46:00|10604.9|10589.9|10606.2|10591.2|10606.2|10591.2|10604.9|10589.9|0
1634716050000|2021-10-20 07:47:30|10607.9|10592.9|10608.7|10593.7|10608.7|10593.7|10607.9|10592.9|1
1634716060000|2021-10-20 07:47:40|10608.2|10593.2|10608.2|10593.2|10608.2|10593.2|10608.2|10593.2|0
1634716190000|2021-10-20 07:49:50|10608.4|10593.4|10608.7|10593.7|10608.7|10593.7|10608.4|10593.4|0
1634716210000|2021-10-20 07:50:10|10607.7|10592.7|10608.7|10593.7|10608.7|10593.7|10607.7|10592.7|0
1634716680000|2021-10-20 07:58:00|10608.2|10593.2|10608.2|10593.2|10608.2|10593.2|10608.2|10593.2|0
1634716780000|2021-10-20 07:59:40|10608.4|10593.4|10608.7|10593.7|10608.7|10593.7|10608.4|10593.4|0
1634716840000|2021-10-20 08:00:40|10608.2|10593.2|10608.2|10593.2|10608.2|10593.2|10608.2|10593.2|0
1634716870000|2021-10-20 08:01:10|10607.7|10592.7|10607.7|10592.7|10607.7|10592.7|10607.7|10592.7|0
1634716940000|2021-10-20 08:02:20|10608.2|10593.2|10608.2|10593.2|10608.2|10593.2|10608.2|10593.2|0
1634717190000|2021-10-20 08:06:30|10609.6|10594.6|10609.6|10594.6|10609.6|10594.6|10609.6|10594.6|4
1634717370000|2021-10-20 08:09:30|10605.6|10590.6|10605.6|10590.6|10605.6|10590.6|10605.6|10590.6|0
1634717380000|2021-10-20 08:09:40|10605.3|10590.3|10604.6|10589.6|10605.3|10590.3|10604.6|10589.6|1
1634717390000|2021-10-20 08:09:50|10605.6|10590.6|10606.6|10591.6|10606.6|10591.6|10605.6|10590.6|1
1634717400000|2021-10-20 08:10:00|10607.6|10592.6|10607.6|10592.6|10607.6|10592.6|10607.6|10592.6|0
1634717500000|2021-10-20 08:11:40|10606.5|10591.5|10606.2|10591.2|10606.5|10591.5|10606.2|10591.2|2
1634717520000|2021-10-20 08:12:00|10606.6|10591.6|10608.1|10593.1|10608.1|10593.1|10606.6|10591.6|1
1634717540000|2021-10-20 08:12:20|10608.4|10593.4|10609.1|10594.1|10609.1|10594.1|10608.4|10593.4|0
1634717550000|2021-10-20 08:12:30|10609.4|10594.4|10609.4|10594.4|10609.4|10594.4|10609.4|10594.4|0
1634717640000|2021-10-20 08:14:00|10610.3|10595.3|10613.1|10598.1|10613.1|10598.1|10610.3|10595.3|0
1634717720000|2021-10-20 08:15:20|10625.8|10610.8|10622.9|10607.9|10625.8|10610.8|10622.8|10607.8|16
1634717730000|2021-10-20 08:15:30|10623.3|10608.3|10623.3|10608.3|10623.3|10608.3|10623.3|10608.3|0
1634717750000|2021-10-20 08:15:50|10625.4|10610.4|10625.4|10610.4|10625.4|10610.4|10625.4|10610.4|0
1634717760000|2021-10-20 08:16:00|10625.9|10610.9|10626.9|10611.9|10626.9|10611.9|10625.9|10610.9|0
1634717800000|2021-10-20 08:16:40|||||||||1
1634717830000|2021-10-20 08:17:10|10627.9|10612.9|10628.9|10613.9|10629.3|10614.3|10627.9|10612.9|1
1634717860000|2021-10-20 08:17:40|10629.4|10614.4|10630.9|10615.9|10630.9|10615.9|10629.4|10614.4|0
1634717910000|2021-10-20 08:18:30|10631.3|10616.3|10633.6|10618.6|10633.9|10618.9|10631.3|10616.3|2
1634717920000|2021-10-20 08:18:40|10633.4|10618.4|10634.9|10619.9|10634.9|10619.9|10633.4|10618.4|1
1634717930000|2021-10-20 08:18:50|10636.9|10621.9|10637.4|10622.4|10637.4|10622.4|10635.9|10620.9|0
1634717980000|2021-10-20 08:19:40|10637.6|10622.6|10637.4|10622.4|10638.9|10623.9|10637.4|10622.4|0
1634717990000|2021-10-20 08:19:50|10639.4|10624.4|10640.4|10625.4|10640.4|10625.4|10637.4|10622.4|0
1634718000000|2021-10-20 08:20:00|10637.4|10622.4|10638.2|10623.2|10638.2|10623.2|10637.4|10622.4|2
1634718010000|2021-10-20 08:20:10|10639.9|10624.9|10639.9|10624.9|10639.9|10624.9|10639.9|10624.9|0
1634718060000|2021-10-20 08:21:00|10638.2|10623.2|10636.6|10621.6|10638.2|10623.2|10636.6|10621.6|2
1634718070000|2021-10-20 08:21:10|10636.3|10621.3|10636.3|10621.3|10636.3|10621.3|10636.3|10621.3|0
1634718080000|2021-10-20 08:21:20|10629.7|10614.7|10626.9|10611.9|10629.7|10614.7|10626.9|10611.9|3
1634718090000|2021-10-20 08:21:30|10627.3|10612.3|10627.3|10612.3|10627.3|10612.3|10627.3|10612.3|0
1634718120000|2021-10-20 08:22:00|10624.9|10609.9|10623.8|10608.8|10624.9|10609.9|10623.8|10608.8|9
1634718360000|2021-10-20 08:26:00|10623.4|10608.4|10623.4|10608.4|10623.4|10608.4|10623.4|10608.4|0
1634718370000|2021-10-20 08:26:10|10623.6|10608.6|10624.3|10609.3|10624.3|10609.3|10623.6|10608.6|0
1634718390000|2021-10-20 08:26:30|10623.9|10608.9|10623.9|10608.9|10623.9|10608.9|10623.9|10608.9|0
1634718410000|2021-10-20 08:26:50|10623.6|10608.6|10623.9|10608.9|10623.9|10608.9|10623.4|10608.4|1
1634718530000|2021-10-20 08:28:50|||||||||1
1634718540000|2021-10-20 08:29:00|10623.4|10608.4|10623.4|10608.4|10623.4|10608.4|10623.4|10608.4|2
1634718550000|2021-10-20 08:29:10|10621.3|10606.3|10621.3|10606.3|10621.3|10606.3|10621.3|10606.3|1
1634718590000|2021-10-20 08:29:50|10617.8|10602.8|10617.8|10602.8|10617.8|10602.8|10617.8|10602.8|0
1634718600000|2021-10-20 08:30:00|10617.1|10602.1|10616.1|10601.1|10617.1|10602.1|10616.1|10601.1|0
1634718610000|2021-10-20 08:30:10|10616.8|10601.8|10617.3|10602.3|10617.3|10602.3|10616.8|10601.8|1
1634718840000|2021-10-20 08:34:00|10615.8|10600.8|10616.1|10591.1|10616.1|10600.8|10614.8|10591.1|16
1634718890000|2021-10-20 08:34:50|10605|10580|10605|10580|10605|10580|10605|10580|1
1634718950000|2021-10-20 08:35:50|10600.3|10585.3|10598.6|10583.6|10600.6|10585.6|10598.6|10583.6|0
1634718960000|2021-10-20 08:36:00|10595.8|10580.8|10595.8|10580.8|10595.8|10580.8|10595.8|10580.8|0
1634718970000|2021-10-20 08:36:10|10596.8|10581.8|10597.3|10582.3|10597.3|10582.3|10596.8|10581.8|3
1634718980000|2021-10-20 08:36:20|10597.6|10582.6|10598.3|10583.3|10598.3|10583.3|10597.6|10582.6|0
1634719020000|2021-10-20 08:37:00|||||||||1
1634719050000|2021-10-20 08:37:30|10598.1|10583.1|10598.1|10583.1|10598.1|10583.1|10598.1|10583.1|2
1634719060000|2021-10-20 08:37:40|10597.8|10582.8|10597.8|10582.8|10597.8|10582.8|10597.8|10582.8|0
1634719090000|2021-10-20 08:38:10|10598.8|10583.8|10598.1|10583.1|10598.8|10583.8|10598.1|10583.1|1
1634719140000|2021-10-20 08:39:00|10597.3|10582.3|10597.3|10582.3|10597.3|10582.3|10597.3|10582.3|1
1634719170000|2021-10-20 08:39:30|||||||||1
1634719220000|2021-10-20 08:40:20|10595.6|10580.6|10595.6|10580.6|10595.6|10580.6|10595.6|10580.6|0
1634719230000|2021-10-20 08:40:30|10595.4|10580.4|10593.8|10578.8|10595.6|10580.6|10593.8|10578.8|0
1634719240000|2021-10-20 08:40:40|10594.1|10579.1|10594.1|10579.1|10594.1|10579.1|10594.1|10579.1|0
1634719270000|2021-10-20 08:41:10|10595.9|10580.9|10595.9|10580.9|10595.9|10580.9|10595.9|10580.9|1
1634719280000|2021-10-20 08:41:20|10596.8|10581.8|10596.8|10581.8|10596.8|10581.8|10596.8|10581.8|0
1634719330000|2021-10-20 08:42:10|10596.4|10581.4|10596.1|10581.1|10596.4|10581.4|10596.1|10581.1|0
1634719370000|2021-10-20 08:42:50|10593.3|10578.3|10591.5|10576.5|10593.3|10578.3|10591.5|10576.5|1
1634719380000|2021-10-20 08:43:00|10591.1|10576.1|10591.1|10576.1|10591.1|10576.1|10591.1|10576.1|1
1634719400000|2021-10-20 08:43:20|10589.3|10574.3|10586.4|10571.4|10589.3|10574.3|10584.4|10569.4|4
1634719430000|2021-10-20 08:43:50|10586|10571|10584.9|10569.9|10586|10571|10584.9|10569.9|0
1634719440000|2021-10-20 08:44:00|10582.2|10567.2|10580.6|10565.6|10582.2|10567.2|10580.6|10565.6|5
1634719460000|2021-10-20 08:44:20|10580.3|10565.3|10579.6|10564.6|10580.3|10565.3|10579.6|10564.6|0
1634719470000|2021-10-20 08:44:30|10579.5|10564.5|10579.1|10564.1|10579.5|10564.5|10579.1|10564.1|0
1634719480000|2021-10-20 08:44:40|10576.3|10561.3|10577.8|10562.8|10577.8|10562.8|10576.3|10561.3|9
1634719550000|2021-10-20 08:45:50|10577.4|10562.4|10577.3|10562.3|10577.4|10562.4|10577.1|10562.1|4
1634719570000|2021-10-20 08:46:10|10577.6|10562.6|10577.8|10562.8|10577.8|10562.8|10577.6|10562.6|1
1634719590000|2021-10-20 08:46:30|10577.9|10562.9|10578.3|10563.3|10578.3|10563.3|10577.9|10562.9|0
1634719600000|2021-10-20 08:46:40|10578.6|10563.6|10579.3|10564.3|10579.3|10564.3|10578.6|10563.6|1
1634719610000|2021-10-20 08:46:50|10579.8|10564.8|10579.8|10564.8|10579.8|10564.8|10579.8|10564.8|5
1634719640000|2021-10-20 08:47:20|10581.2|10566.2|10582.8|10567.8|10582.8|10567.8|10581.2|10566.2|2
1634719660000|2021-10-20 08:47:40|10583.4|10568.4|10584.8|10569.8|10584.8|10569.8|10583.4|10568.4|0
1634719670000|2021-10-20 08:47:50|10585.8|10570.8|10585.8|10570.8|10585.8|10570.8|10585.8|10570.8|0
1634719680000|2021-10-20 08:48:00|10586.3|10571.3|10586.3|10571.3|10586.3|10571.3|10586.3|10571.3|0
1634719690000|2021-10-20 08:48:10|10586.9|10571.9|10588.6|10573.6|10588.6|10573.6|10586.9|10571.9|9
1634719700000|2021-10-20 08:48:20|10589.8|10574.8|10589.8|10574.8|10589.8|10574.8|10589.8|10574.8|0
1634719720000|2021-10-20 08:48:40|10589.1|10574.1|10589.1|10574.1|10589.1|10574.1|10589.1|10574.1|1
1634719740000|2021-10-20 08:49:00|10587.1|10572.1|10586.1|10571.1|10587.1|10572.1|10586.1|10571.1|4
1634719760000|2021-10-20 08:49:20|10586.3|10571.3|10586.3|10571.3|10586.3|10571.3|10586.3|10571.3|0
1634719910000|2021-10-20 08:51:50|10587.3|10572.3|10588.5|10573.5|10588.5|10573.5|10587.3|10572.3|1
1634719970000|2021-10-20 08:52:50|10587.5|10572.5|10587.5|10572.5|10587.5|10572.5|10587.5|10572.5|0
1634720010000|2021-10-20 08:53:30|10585.9|10570.9|10583.6|10568.6|10585.9|10570.9|10582.6|10567.6|0
1634720020000|2021-10-20 08:53:40|10585.7|10570.7|10585.3|10570.3|10585.7|10570.7|10585|10570|2
1634720030000|2021-10-20 08:53:50|10585.7|10570.7|10585.8|10570.8|10585.8|10570.8|10585.7|10570.7|1
1634720040000|2021-10-20 08:54:00|10585.3|10570.3|10583.8|10568.8|10585.3|10570.3|10583.8|10568.8|2
1634720070000|2021-10-20 08:54:30|10583.5|10568.5|10583.5|10568.5|10583.5|10568.5|10583.5|10568.5|0
1634720100000|2021-10-20 08:55:00|10583.1|10568.1|10583.6|10568.6|10583.6|10568.6|10583.1|10568.1|0
1634720160000|2021-10-20 08:56:00|10584.1|10569.1|10584.1|10569.1|10584.1|10569.1|10584.1|10569.1|0
1634720190000|2021-10-20 08:56:30|10583.5|10568.5|10583.3|10568.3|10583.5|10568.5|10583.3|10568.3|1
1634720200000|2021-10-20 08:56:40|10583.8|10568.8|10583.3|10568.3|10583.8|10568.8|10583.3|10568.3|0
1634720210000|2021-10-20 08:56:50|10583.5|10568.5|10583.8|10568.8|10583.8|10568.8|10583.5|10568.5|0
1634720250000|2021-10-20 08:57:30|10581.7|10566.7|10580.8|10565.8|10581.7|10566.7|10580.8|10565.8|2
1634720270000|2021-10-20 08:57:50|10580.3|10565.3|10579.7|10564.7|10580.3|10565.3|10579.7|10564.7|0
1634720280000|2021-10-20 08:58:00|10579|10564|10576.8|10561.8|10579|10564|10576.8|10561.8|0
1634720290000|2021-10-20 08:58:10|10576.7|10561.7|10576.7|10561.7|10576.7|10561.7|10576.7|10561.7|0
1634720310000|2021-10-20 08:58:30|10570.8|10555.8|10570.8|10555.8|10570.8|10555.8|10570.8|10555.8|27
1634720370000|2021-10-20 08:59:30|10569|10554|10569|10554|10569|10554|10569|10554|0
1634720380000|2021-10-20 08:59:40|10562.8|10547.8|10561.8|10546.8|10562.8|10547.8|10561.8|10546.8|0
1634720400000|2021-10-20 09:00:00|10560.1|10545.1|10560.1|10545.1|10560.1|10545.1|10560.1|10545.1|4
1634720410000|2021-10-20 09:00:10|10559.5|10544.5|10559|10544|10559.5|10544.5|10559|10544|0
1634720420000|2021-10-20 09:00:20|10559.3|10544.3|10559.3|10544.3|10559.3|10544.3|10559.3|10544.3|1
1634720430000|2021-10-20 09:00:30|10559|10544|10559|10544|10559|10544|10559|10544|1
1634720440000|2021-10-20 09:00:40|10559.3|10544.3|10559.3|10544.3|10559.3|10544.3|10559.3|10544.3|0
1634720490000|2021-10-20 09:01:30|10559|10544|10561.7|10546.7|10561.7|10546.7|10558.5|10543.5|5
1634720520000|2021-10-20 09:02:00|10561.3|10546.3|10561.3|10546.3|10561.3|10546.3|10561.3|10546.3|0
1634720530000|2021-10-20 09:02:10|10562.3|10547.3|10562.3|10547.3|10562.3|10547.3|10562.3|10547.3|0
1634720640000|2021-10-20 09:04:00|10561.3|10546.3|10561.3|10546.3|10561.3|10546.3|10561.3|10546.3|2
1634720690000|2021-10-20 09:04:50|||||||||1
1634720700000|2021-10-20 09:05:00|10562.3|10547.3|10562.3|10547.3|10562.3|10547.3|10562.3|10547.3|0
1634720790000|2021-10-20 09:06:30|10561.8|10546.8|10561.8|10546.8|10561.8|10546.8|10561.8|10546.8|0
1634720800000|2021-10-20 09:06:40|10560.5|10545.5|10562.8|10547.8|10564.3|10549.3|10560.3|10545.3|8
1634720830000|2021-10-20 09:07:10|10563.8|10548.8|10563.8|10548.8|10563.8|10548.8|10563.8|10548.8|1
1634720900000|2021-10-20 09:08:20|10564|10549|10564.5|10549.5|10564.5|10549.5|10564|10549|0
1634720910000|2021-10-20 09:08:30|10564.8|10549.8|10565.6|10550.6|10565.6|10550.6|10564.8|10549.8|0
1634720920000|2021-10-20 09:08:40|10566.3|10551.3|10567.3|10552.3|10567.3|10552.3|10566.3|10551.3|1
1634720930000|2021-10-20 09:08:50|10572.8|10557.8|10572.8|10557.8|10572.8|10557.8|10572.8|10557.8|1
1634720940000|2021-10-20 09:09:00|10571|10556|10564|10549|10571|10556|10564|10549|5
1634720950000|2021-10-20 09:09:10|10564.3|10549.3|10564.3|10549.3|10564.3|10549.3|10564.3|10549.3|0
1634720980000|2021-10-20 09:09:40|10563.3|10548.3|10563.3|10548.3|10563.3|10548.3|10563.3|10548.3|1
1634721000000|2021-10-20 09:10:00|10563.5|10548.5|10564.1|10549.1|10564.1|10549.1|10563.5|10548.5|0
1634721010000|2021-10-20 09:10:10|10564.8|10549.8|10564.8|10549.8|10564.8|10549.8|10564.8|10549.8|0
1634721050000|2021-10-20 09:10:50|10564.5|10549.5|10565.1|10550.1|10565.1|10550.1|10564.5|10549.5|1
1634721060000|2021-10-20 09:11:00|10564.8|10549.8|10564.8|10549.8|10564.8|10549.8|10564.8|10549.8|0
1634721220000|2021-10-20 09:13:40|10565.1|10550.1|10565.1|10550.1|10565.1|10550.1|10565.1|10550.1|0
1634721240000|2021-10-20 09:14:00|10563.8|10548.8|10564.5|10549.5|10564.5|10549.5|10561.1|10546.1|2
1634721280000|2021-10-20 09:14:40|10560.5|10545.5|10560.5|10545.5|10560.5|10545.5|10560.5|10545.5|2
1634721290000|2021-10-20 09:14:50|10560.8|10545.8|10561.5|10546.5|10561.5|10546.5|10560.8|10545.8|0
1634721300000|2021-10-20 09:15:00|10560|10545|10560|10545|10560|10545|10560|10545|0
1634721400000|2021-10-20 09:16:40|10559.9|10544.9|10559.9|10544.9|10559.9|10544.9|10559.9|10544.9|0
1634721540000|2021-10-20 09:19:00|10559.8|10544.8|10560.6|10545.6|10560.6|10545.6|10559.4|10544.4|3
1634721610000|2021-10-20 09:20:10|10561.7|10546.7|10563.1|10548.1|10563.1|10548.1|10561.7|10546.7|2
1634721670000|2021-10-20 09:21:10|10564.1|10549.1|10564.1|10549.1|10564.1|10549.1|10564.1|10549.1|0
1634721780000|2021-10-20 09:23:00|10566.6|10551.6|10566.6|10551.6|10566.6|10551.6|10566.6|10551.6|0
1634721790000|2021-10-20 09:23:10|10565.9|10550.9|10565.9|10550.9|10565.9|10550.9|10565.9|10550.9|1
1634721810000|2021-10-20 09:23:30|10565.6|10550.6|10565.6|10550.6|10565.6|10550.6|10565.6|10550.6|0
1634721840000|2021-10-20 09:24:00|10563.5|10548.5|10562.1|10547.1|10563.5|10548.5|10560.6|10545.6|4
1634721860000|2021-10-20 09:24:20|10565.3|10550.3|10562.1|10547.1|10565.3|10550.3|10562.1|10547.1|0
1634722090000|2021-10-20 09:28:10|10561.9|10546.9|10561.9|10546.9|10561.9|10546.9|10561.9|10546.9|0
1634722110000|2021-10-20 09:28:30|10561.6|10546.6|10561.6|10546.6|10561.6|10546.6|10561.6|10546.6|0
1634722140000|2021-10-20 09:29:00|10560.6|10545.6|10560.6|10545.6|10560.6|10545.6|10560.6|10545.6|1
1634722160000|2021-10-20 09:29:20|10561.6|10546.6|10562.1|10547.1|10562.1|10547.1|10561.6|10546.6|0
1634722200000|2021-10-20 09:30:00|10562.2|10547.2|10562.1|10547.1|10562.6|10547.6|10562.1|10547.1|0
1634722300000|2021-10-20 09:31:40|10558.6|10543.6|10558.6|10543.6|10558.7|10543.7|10558.6|10543.6|18
1634722350000|2021-10-20 09:32:30|||||||||1
1634722420000|2021-10-20 09:33:40|10553.8|10538.8|10550.6|10535.6|10553.8|10538.8|10550.6|10535.6|11
1634722430000|2021-10-20 09:33:50|10553.3|10538.3|10553.8|10538.8|10553.8|10538.8|10553.3|10538.3|2
1634722440000|2021-10-20 09:34:00|10553.5|10538.5|10551.8|10536.8|10553.5|10538.5|10551.8|10536.8|1
1634722450000|2021-10-20 09:34:10|10552.8|10537.8|10552.8|10537.8|10552.8|10537.8|10552.8|10537.8|1
1634722500000|2021-10-20 09:35:00|||||||||3
1634722530000|2021-10-20 09:35:30|10552.4|10537.4|10552.3|10537.3|10552.4|10537.4|10552.3|10537.3|1
1634722560000|2021-10-20 09:36:00|10552.4|10537.4|10552.4|10537.4|10552.4|10537.4|10552.4|10537.4|0
1634722570000|2021-10-20 09:36:10|10552.8|10537.8|10552.8|10537.8|10552.8|10537.8|10552.8|10537.8|0
1634722600000|2021-10-20 09:36:40|10551.1|10536.1|10556.3|10541.3|10556.3|10541.3|10551.1|10536.1|2
1634722710000|2021-10-20 09:38:30|10555.9|10540.9|10555.9|10540.9|10555.9|10540.9|10555.9|10540.9|0
1634722770000|2021-10-20 09:39:30|10555.6|10540.6|10555.6|10540.6|10555.6|10540.6|10555.6|10540.6|0
1634722780000|2021-10-20 09:39:40|10556.1|10541.1|10556.1|10541.1|10556.1|10541.1|10556.1|10541.1|0
1634722810000|2021-10-20 09:40:10|10557.1|10542.1|10559.1|10544.1|10559.1|10544.1|10557.1|10542.1|0
1634722820000|2021-10-20 09:40:20|10559.6|10544.6|10559.6|10544.6|10559.6|10544.6|10559.6|10544.6|0
1634722890000|2021-10-20 09:41:30|10559.2|10544.2|10559.1|10544.1|10559.2|10544.2|10559.1|10544.1|1
1634722970000|2021-10-20 09:42:50|10559.6|10544.6|10559.6|10544.6|10559.6|10544.6|10559.6|10544.6|0
1634723000000|2021-10-20 09:43:20|10560.1|10545.1|10560.1|10545.1|10560.1|10545.1|10560.1|10545.1|0
1634723020000|2021-10-20 09:43:40|10560.7|10545.7|10560.7|10545.7|10560.7|10545.7|10560.7|10545.7|1
1634723040000|2021-10-20 09:44:00|10562.1|10547.1|10562.1|10547.1|10562.1|10547.1|10562.1|10547.1|0
1634723060000|2021-10-20 09:44:20|10566.7|10551.7|10566.6|10551.6|10566.7|10551.7|10566.6|10551.6|1
1634723070000|2021-10-20 09:44:30|10566.2|10551.2|10566.2|10551.2|10566.2|10551.2|10566.2|10551.2|0
1634723090000|2021-10-20 09:44:50|10566.4|10551.4|10567.1|10552.1|10567.1|10552.1|10566.4|10551.4|0
1634723170000|2021-10-20 09:46:10|10568.1|10553.1|10570.6|10555.6|10570.6|10555.6|10568.1|10553.1|0
1634723230000|2021-10-20 09:47:10|10569.6|10554.6|10569.6|10554.6|10569.6|10554.6|10569.6|10554.6|3
1634723370000|2021-10-20 09:49:30|10569.1|10554.1|10569.1|10554.1|10569.1|10554.1|10569.1|10554.1|0
1634723450000|2021-10-20 09:50:50|10568.9|10553.9|10567.9|10552.9|10568.9|10553.9|10567.9|10552.9|0
1634723480000|2021-10-20 09:51:20|10565.4|10550.4|10566.1|10551.1|10566.1|10551.1|10565.4|10550.4|5
1634723500000|2021-10-20 09:51:40|10564.8|10549.8|10564.8|10549.8|10564.8|10549.8|10564.8|10549.8|1
1634723810000|2021-10-20 09:56:50|10566.1|10551.1|10566.1|10551.1|10566.1|10551.1|10566.1|10551.1|1
1634723830000|2021-10-20 09:57:10|10566.4|10551.4|10566.4|10551.4|10566.4|10551.4|10566.4|10551.4|0
1634723840000|2021-10-20 09:57:20|10566.9|10551.9|10566.9|10551.9|10566.9|10551.9|10566.9|10551.9|0
1634723920000|2021-10-20 09:58:40|||||||||1
1634724120000|2021-10-20 10:02:00|10566.2|10551.2|10566.1|10551.1|10566.2|10551.2|10566.1|10551.1|3
1634724150000|2021-10-20 10:02:30|10565.1|10550.1|10565.1|10550.1|10565.1|10550.1|10565.1|10550.1|1
1634724170000|2021-10-20 10:02:50|10565.2|10550.2|10565.1|10550.1|10565.2|10550.2|10565.1|10550.1|0
1634724190000|2021-10-20 10:03:10|10565.5|10550.5|10566.8|10551.8|10566.9|10551.9|10565.5|10550.5|0
1634724210000|2021-10-20 10:03:30|10566.1|10551.1|10566.1|10551.1|10566.1|10551.1|10566.1|10551.1|0
1634724240000|2021-10-20 10:04:00|10566.4|10551.4|10566.4|10551.4|10566.4|10551.4|10566.4|10551.4|0
1634724510000|2021-10-20 10:08:30|10566.2|10551.2|10566.2|10551.2|10566.2|10551.2|10566.2|10551.2|1
1634725020000|2021-10-20 10:17:00|10566.1|10551.1|10565.7|10550.7|10566.1|10551.1|10565.7|10550.7|0
1634725080000|2021-10-20 10:18:00|10565.9|10550.9|10566.1|10551.1|10566.1|10551.1|10565.9|10550.9|0
1634725090000|2021-10-20 10:18:10|10565.7|10550.7|10565.7|10550.7|10565.7|10550.7|10565.7|10550.7|0
1634725140000|2021-10-20 10:19:00|10566.4|10551.4|10566.1|10551.1|10566.4|10551.4|10566.1|10551.1|0
1634725150000|2021-10-20 10:19:10|10565.7|10550.7|10565.7|10550.7|10565.7|10550.7|10565.7|10550.7|0
1634725190000|2021-10-20 10:19:50|10566.2|10551.2|10566.2|10551.2|10566.2|10551.2|10566.2|10551.2|0
1634725200000|2021-10-20 10:20:00|10566.7|10551.7|10566.7|10551.7|10566.7|10551.7|10566.7|10551.7|1
1634725610000|2021-10-20 10:26:50|10568.5|10553.5|10572|10557|10572|10557|10568.5|10553.5|2
1634725690000|2021-10-20 10:28:10|10572.7|10557.7|10572.7|10557.7|10572.7|10557.7|10572.7|10557.7|0
1634725700000|2021-10-20 10:28:20|10572.4|10557.4|10574.2|10559.2|10574.2|10559.2|10572.4|10557.4|0
1634725710000|2021-10-20 10:28:30|10575.3|10560.3|10577.4|10562.4|10577.4|10562.4|10575.3|10560.3|1
1634725720000|2021-10-20 10:28:40|10577.7|10562.7|10576.2|10561.2|10577.7|10562.7|10576.2|10561.2|2
1634725740000|2021-10-20 10:29:00|10576.9|10561.9|10576.9|10561.9|10576.9|10561.9|10576.9|10561.9|1
1634725750000|2021-10-20 10:29:10|10576.2|10561.2|10576.2|10561.2|10576.2|10561.2|10576.2|10561.2|0
1634725790000|2021-10-20 10:29:50|10576.5|10561.5|10577.2|10562.2|10577.2|10562.2|10576.5|10561.5|0
1634725800000|2021-10-20 10:30:00|10578.1|10563.1|10578.1|10563.1|10578.1|10563.1|10578.1|10563.1|1
1634725810000|2021-10-20 10:30:10|10577.7|10562.7|10577.7|10562.7|10577.7|10562.7|10577.7|10562.7|0
1634725960000|2021-10-20 10:32:40|10578.2|10563.2|10578.2|10563.2|10578.2|10563.2|10578.2|10563.2|0
1634725980000|2021-10-20 10:33:00|10579.3|10564.3|10579.6|10564.6|10579.6|10564.6|10579.3|10564.3|2
1634725990000|2021-10-20 10:33:10|10579.2|10564.2|10579.2|10564.2|10579.2|10564.2|10579.2|10564.2|0
1634726050000|2021-10-20 10:34:10|10580.4|10565.4|10585.3|10560.3|10585.3|10565.4|10580.4|10560.3|4
1634726170000|2021-10-20 10:36:10|10576.9|10561.9|10576.9|10561.9|10576.9|10561.9|10576.9|10561.9|0
1634726490000|2021-10-20 10:41:30|10577.2|10562.2|10577.2|10562.2|10577.2|10562.2|10577.2|10562.2|1
1634726500000|2021-10-20 10:41:40|10576.9|10561.9|10576.9|10561.9|10576.9|10561.9|10576.9|10561.9|0
1634726770000|2021-10-20 10:46:10|10577.9|10562.9|10581.4|10566.4|10581.4|10566.4|10577.9|10562.9|6
1634726810000|2021-10-20 10:46:50|10581.7|10566.7|10588.9|10573.9|10588.9|10573.9|10581.7|10566.7|1
1634726830000|2021-10-20 10:47:10|10589.3|10574.3|10590.4|10575.4|10590.4|10575.4|10589.3|10574.3|0
1634726950000|2021-10-20 10:49:10|10592.1|10577.1|10594.4|10579.4|10594.4|10579.4|10592.1|10577.1|1
1634726970000|2021-10-20 10:49:30|10599.7|10574.7|10599.7|10574.7|10599.7|10574.7|10599.7|10574.7|0
1634726980000|2021-10-20 10:49:40|10595.1|10580.1|10594.4|10579.4|10595.1|10580.1|10594.4|10579.4|0
1634726990000|2021-10-20 10:49:50|10594.9|10579.9|10594.7|10579.7|10594.9|10579.9|10594.7|10579.7|0
1634727000000|2021-10-20 10:50:00|10594.4|10579.4|10594.4|10579.4|10594.4|10579.4|10594.4|10579.4|0
1634727020000|2021-10-20 10:50:20|10594.5|10579.5|10594.9|10579.9|10594.9|10579.9|10594.5|10579.5|0
1634727310000|2021-10-20 10:55:10|10601.7|10576.7|10602.9|10587.9|10603.7|10588.7|10601.7|10576.7|0
1634727330000|2021-10-20 10:55:30|10602.5|10587.5|10602.5|10587.5|10602.5|10587.5|10602.5|10587.5|0
1634727360000|2021-10-20 10:56:00|10601.6|10586.6|10599.2|10584.2|10601.6|10586.6|10599.2|10584.2|3
1634727370000|2021-10-20 10:56:10|10597.8|10582.8|10590.7|10575.7|10597.8|10582.8|10590.7|10575.7|0
1634727480000|2021-10-20 10:58:00|10588.9|10573.9|10589|10574|10589|10574|10588.9|10573.9|0
1634727490000|2021-10-20 10:58:10|10588.7|10573.7|10588.7|10573.7|10588.7|10573.7|10588.7|10573.7|0
1634727540000|2021-10-20 10:59:00|10588.4|10573.4|10587.7|10572.7|10588.4|10573.4|10587.7|10572.7|0
1634727550000|2021-10-20 10:59:10|10582.5|10567.5|10584.7|10569.7|10584.7|10569.7|10580.7|10565.7|1
1634727560000|2021-10-20 10:59:20|10587.8|10572.8|10590.5|10575.5|10594.8|10575.5|10587.8|10569.8|1
1634727570000|2021-10-20 10:59:30|10589.2|10574.2|10589.2|10574.2|10589.2|10574.2|10589.2|10574.2|0
1634727610000|2021-10-20 11:00:10|10597.7|10582.7|10597.7|10582.7|10597.7|10582.7|10597.7|10582.7|5
1634727620000|2021-10-20 11:00:20|||||||||2
1634727630000|2021-10-20 11:00:30|||||||||2
1634727660000|2021-10-20 11:01:00|10597.3|10582.3|10596.3|10581.3|10597.3|10582.3|10596.3|10581.3|3
1634727680000|2021-10-20 11:01:20|||||||||1
1634727840000|2021-10-20 11:04:00|10599|10584|10599|10584|10599|10584|10599|10584|2
1634727870000|2021-10-20 11:04:30|10599.4|10584.4|10600.5|10585.5|10600.5|10585.5|10599.4|10584.4|0
1634727910000|2021-10-20 11:05:10|10600.1|10585.1|10600.1|10585.1|10600.1|10585.1|10600.1|10585.1|0
1634727980000|2021-10-20 11:06:20|10599.7|10584.7|10598.6|10583.6|10599.7|10584.7|10598.6|10583.6|0
1634728000000|2021-10-20 11:06:40|10598|10583|10596.6|10581.6|10598|10583|10596.6|10581.6|0
1634728010000|2021-10-20 11:06:50|10596.3|10581.3|10596.3|10581.3|10596.3|10581.3|10596.3|10581.3|2
1634728140000|2021-10-20 11:09:00|||||||||2
1634728170000|2021-10-20 11:09:30|10596.7|10581.7|10598.1|10583.1|10598.6|10583.6|10596.7|10581.7|1
1634728290000|2021-10-20 11:11:30|10597.8|10582.8|10596.4|10581.4|10597.8|10582.8|10596.4|10581.4|2
1634728320000|2021-10-20 11:12:00|10596.3|10581.3|10596.3|10581.3|10596.3|10581.3|10596.3|10581.3|2
1634728440000|2021-10-20 11:14:00|10599|10584|10601.6|10586.6|10603.1|10588.1|10599|10584|10
1634728610000|2021-10-20 11:16:50|10600.2|10585.2|10599.8|10584.8|10600.2|10585.2|10599.8|10584.8|1
1634728620000|2021-10-20 11:17:00|10599.4|10584.4|10599.3|10584.3|10599.4|10584.4|10599.3|10584.3|1
1634728760000|2021-10-20 11:19:20|||||||||2
1634728800000|2021-10-20 11:20:00|10599.6|10584.6|10599.6|10584.6|10599.6|10584.6|10599.6|10584.6|0
1634729010000|2021-10-20 11:23:30|10599.3|10584.3|10599.3|10584.3|10599.3|10584.3|10599.3|10584.3|1
1634729100000|2021-10-20 11:25:00|10598.6|10583.6|10598.6|10583.6|10598.6|10583.6|10598.6|10583.6|0
1634729160000|2021-10-20 11:26:00|10598.3|10583.3|10596.9|10581.9|10598.3|10583.3|10596.9|10581.9|0
1634729170000|2021-10-20 11:26:10|10596.6|10581.6|10595.9|10580.9|10596.6|10581.6|10595.9|10580.9|14
1634729180000|2021-10-20 11:26:20|10593.2|10578.2|10587.4|10572.4|10593.2|10578.2|10587.4|10572.4|4
1634729190000|2021-10-20 11:26:30|10586.5|10571.5|10586.5|10571.5|10586.5|10571.5|10586.5|10571.5|0
1634729200000|2021-10-20 11:26:40|10584.4|10569.4|10584.4|10569.4|10584.4|10569.4|10584.4|10569.4|0
1634729220000|2021-10-20 11:27:00|10583.9|10568.9|10579.7|10564.7|10583.9|10568.9|10579.7|10564.7|1
1634729280000|2021-10-20 11:28:00|10579.2|10564.2|10576.7|10561.7|10579.2|10564.2|10576.7|10561.7|0
1634729340000|2021-10-20 11:29:00|||||||||1
1634729450000|2021-10-20 11:30:50|10581.2|10566.2|10581.2|10566.2|10581.2|10566.2|10581.2|10566.2|1
1634729480000|2021-10-20 11:31:20|10581.1|10566.1|10581.2|10566.2|10581.2|10566.2|10580.7|10565.7|0
1634729530000|2021-10-20 11:32:10|10580.7|10565.7|10580.7|10565.7|10580.7|10565.7|10580.7|10565.7|0
1634729580000|2021-10-20 11:33:00|||||||||1
1634729640000|2021-10-20 11:34:00|10584.7|10569.7|10584.7|10569.7|10584.7|10569.7|10584.7|10569.7|2
1634729670000|2021-10-20 11:34:30|10583.2|10568.2|10583.2|10568.2|10583.2|10568.2|10583.2|10568.2|0
1634729810000|2021-10-20 11:36:50|10583.7|10568.7|10583.7|10568.7|10583.7|10568.7|10583.7|10568.7|0
1634729820000|2021-10-20 11:37:00|10583.4|10568.4|10583.4|10568.4|10583.4|10568.4|10583.4|10568.4|2
1634729940000|2021-10-20 11:39:00|10584.1|10569.1|10585.2|10570.2|10585.2|10570.2|10584.1|10569.1|3
1634729950000|2021-10-20 11:39:10|10584.7|10569.7|10584.7|10569.7|10584.7|10569.7|10584.7|10569.7|0
1634730130000|2021-10-20 11:42:10|10585|10570|10585.7|10570.7|10585.7|10570.7|10585|10570|0
1634730190000|2021-10-20 11:43:10|10588.5|10573.5|10589.7|10574.7|10589.9|10574.9|10588.5|10573.5|1
1634730200000|2021-10-20 11:43:20|10589.4|10574.4|10588.7|10573.7|10589.4|10574.4|10588.7|10573.7|0
1634730210000|2021-10-20 11:43:30|10589.7|10574.7|10589.7|10574.7|10589.7|10574.7|10589.7|10574.7|0
1634730230000|2021-10-20 11:43:50|10588.7|10573.7|10588.7|10573.7|10588.7|10573.7|10588.7|10573.7|0
1634730320000|2021-10-20 11:45:20|10586.2|10571.2|10586.2|10571.2|10586.2|10571.2|10586.2|10571.2|1
1634730330000|2021-10-20 11:45:30|10585.2|10570.2|10580.9|10565.9|10585.2|10570.2|10580.9|10565.9|0
1634730410000|2021-10-20 11:46:50|10577.8|10562.8|10579.2|10564.2|10579.2|10564.2|10577.8|10562.8|2
1634730420000|2021-10-20 11:47:00|10578.1|10563.1|10577.2|10562.2|10578.1|10563.1|10577.2|10562.2|1
1634730430000|2021-10-20 11:47:10|10576.9|10561.9|10576.6|10561.6|10576.9|10561.9|10576.2|10561.2|0
1634730460000|2021-10-20 11:47:40|10576.2|10561.2|10576.2|10561.2|10576.2|10561.2|10576.2|10561.2|0
1634730540000|2021-10-20 11:49:00|10578.6|10563.6|10582.2|10567.2|10583.4|10568.4|10578.6|10563.6|5
1634730600000|2021-10-20 11:50:00|10581.4|10566.4|10579.2|10564.2|10581.4|10566.4|10579.2|10564.2|5
1634730750000|2021-10-20 11:52:30|10579.5|10564.5|10576.9|10561.9|10580.2|10565.2|10575.3|10560.3|6
1634730760000|2021-10-20 11:52:40|10577.2|10562.2|10574.8|10559.8|10577.2|10562.2|10574.8|10559.8|7
1634730780000|2021-10-20 11:53:00|10575.2|10560.2|10575.2|10560.2|10575.2|10560.2|10575.2|10560.2|0
1634730820000|2021-10-20 11:53:40|10574.8|10559.8|10574.8|10559.8|10574.8|10559.8|10574.8|10559.8|0
1634730840000|2021-10-20 11:54:00|10576.2|10561.2|10582.3|10567.3|10582.3|10567.3|10576.2|10561.2|6
1634730850000|2021-10-20 11:54:10|10582.7|10567.7|10582.7|10567.7|10582.7|10567.7|10582.7|10567.7|0
1634730900000|2021-10-20 11:55:00|10582.3|10567.3|10583.8|10568.8|10583.8|10568.8|10582.3|10567.3|0
1634730950000|2021-10-20 11:55:50|10584.8|10569.8|10583.8|10568.8|10584.8|10569.8|10583.8|10568.8|1
1634730970000|2021-10-20 11:56:10|10582.8|10567.8|10582.8|10567.8|10582.8|10567.8|10582.8|10567.8|0
1634731010000|2021-10-20 11:56:50|10582.1|10567.1|10581.9|10566.9|10582.4|10567.4|10581.9|10566.9|4
1634731030000|2021-10-20 11:57:10|10582.3|10567.3|10582.8|10567.8|10582.8|10567.8|10582.3|10567.3|1
1634731070000|2021-10-20 11:57:50|10582.3|10567.3|10582.3|10567.3|10582.3|10567.3|10582.3|10567.3|1
1634731090000|2021-10-20 11:58:10|10580.2|10565.2|10577.8|10562.8|10580.2|10565.2|10577.8|10562.8|13
1634731110000|2021-10-20 11:58:30|||||||||1
1634731130000|2021-10-20 11:58:50|10576.8|10561.8|10576.1|10561.1|10576.8|10561.8|10576.1|10561.1|1
1634731140000|2021-10-20 11:59:00|10576.8|10561.8|10576.8|10561.8|10576.8|10561.8|10576.8|10561.8|0
1634731190000|2021-10-20 11:59:50|10572.5|10557.5|10572|10557|10572.5|10557.5|10571.9|10556.9|1
1634731200000|2021-10-20 12:00:00|10571.5|10556.5|10569.2|10554.2|10571.5|10556.5|10569.2|10554.2|1
1634731210000|2021-10-20 12:00:10|10569|10554|10567.8|10552.8|10569|10554|10567.8|10552.8|0
1634731220000|2021-10-20 12:00:20|10567.5|10552.5|10566.7|10551.7|10567.5|10552.5|10566.2|10551.2|6
1634731240000|2021-10-20 12:00:40|10566.3|10551.3|10566.3|10551.3|10566.3|10551.3|10566.3|10551.3|3
1634731250000|2021-10-20 12:00:50|10565.5|10550.5|10564.1|10549.1|10565.5|10550.5|10564.1|10549.1|3
1634731260000|2021-10-20 12:01:00|10563.8|10548.8|10562.3|10547.3|10563.8|10548.8|10562.3|10547.3|3
1634731270000|2021-10-20 12:01:10|10562.5|10547.5|10562.1|10547.1|10562.5|10547.5|10562|10547|3
1634731280000|2021-10-20 12:01:20|10561.6|10546.6|10561.8|10546.8|10561.8|10546.8|10561.6|10546.6|2
1634731310000|2021-10-20 12:01:50|||||||||2
1634731320000|2021-10-20 12:02:00|10562.4|10547.4|10562.4|10547.4|10562.4|10547.4|10562.4|10547.4|12
1634731330000|2021-10-20 12:02:10|10564.5|10549.5|10564.5|10549.5|10564.5|10549.5|10564.5|10549.5|0
1634731340000|2021-10-20 12:02:20|10564.3|10549.3|10562.8|10547.8|10564.3|10549.3|10562.8|10547.8|1
1634731370000|2021-10-20 12:02:50|||||||||1
1634731380000|2021-10-20 12:03:00|||||||||2
1634731400000|2021-10-20 12:03:20|10561.2|10546.2|10559.2|10544.2|10561.2|10546.2|10559.2|10544.2|64
1634731410000|2021-10-20 12:03:30|||||||||6
1634731420000|2021-10-20 12:03:40|||||||||3
1634731430000|2021-10-20 12:03:50|10562.5|10547.5|10562.7|10547.7|10562.7|10547.7|10562.5|10547.5|11
1634731440000|2021-10-20 12:04:00|10562.4|10547.4|10568.8|10553.8|10569.3|10554.3|10561.7|10546.7|7
1634731450000|2021-10-20 12:04:10|||||||||4
1634731460000|2021-10-20 12:04:20|10567.8|10552.8|10567.8|10552.8|10567.8|10552.8|10567.8|10552.8|2
1634731470000|2021-10-20 12:04:30|10567.5|10552.5|10567.5|10552.5|10567.5|10552.5|10567.5|10552.5|0
1634731490000|2021-10-20 12:04:50|||||||||1
1634731540000|2021-10-20 12:05:40|10567.1|10552.1|10567.1|10552.1|10567.1|10552.1|10567.1|10552.1|1
1634731550000|2021-10-20 12:05:50|||||||||1
1634731590000|2021-10-20 12:06:30|10567.5|10552.5|10567.5|10552.5|10567.5|10552.5|10567.5|10552.5|0
1634731600000|2021-10-20 12:06:40|||||||||1
1634731620000|2021-10-20 12:07:00|10569.9|10554.9|10571|10556|10571|10556|10569.9|10554.9|5
1634731630000|2021-10-20 12:07:10|10572.5|10557.5|10572.5|10557.5|10572.5|10557.5|10572.5|10557.5|0
1634731650000|2021-10-20 12:07:30|10573|10558|10573|10558|10573|10558|10573|10558|0
1634731660000|2021-10-20 12:07:40|||||||||1
1634731690000|2021-10-20 12:08:10|10572.6|10557.6|10572|10557|10572.6|10557.6|10572|10557|0
1634731700000|2021-10-20 12:08:20|10572.1|10557.1|10572.1|10557.1|10572.1|10557.1|10572.1|10557.1|4
1634731710000|2021-10-20 12:08:30|10572|10557|10572|10557|10572|10557|10572|10557|2
1634731730000|2021-10-20 12:08:50|||||||||3
1634731740000|2021-10-20 12:09:00|10572.1|10557.1|10575|10560|10575|10560|10572.1|10557.1|8
1634731750000|2021-10-20 12:09:10|10574.5|10559.5|10574.5|10559.5|10574.5|10559.5|10574.5|10559.5|0
1634731770000|2021-10-20 12:09:30|10574.1|10559.1|10574.1|10559.1|10574.1|10559.1|10574.1|10559.1|1
1634731780000|2021-10-20 12:09:40|10574.5|10559.5|10574.5|10559.5|10574.5|10559.5|10574.5|10559.5|0
1634731790000|2021-10-20 12:09:50|10574.4|10559.4|10573.6|10558.6|10574.4|10559.4|10573.6|10558.6|2
1634731800000|2021-10-20 12:10:00|10573.9|10558.9|10573.9|10558.9|10573.9|10558.9|10573.9|10558.9|0
1634731810000|2021-10-20 12:10:10|10574.6|10559.6|10573.4|10558.4|10574.6|10559.6|10573.4|10558.4|1
1634731820000|2021-10-20 12:10:20|10572.4|10557.4|10572.4|10557.4|10572.4|10557.4|10572.4|10557.4|2
1634731830000|2021-10-20 12:10:30|10572.1|10557.1|10572.1|10557.1|10572.1|10557.1|10572.1|10557.1|1
1634731840000|2021-10-20 12:10:40|10572.6|10557.6|10572.9|10557.9|10572.9|10557.9|10572.6|10557.6|0
1634731850000|2021-10-20 12:10:50|||||||||1
1634731860000|2021-10-20 12:11:00|10573.4|10558.4|10576.4|10561.4|10576.4|10561.4|10573.4|10558.4|7
1634731880000|2021-10-20 12:11:20|10578.9|10563.9|10582.9|10567.9|10582.9|10567.9|10578.9|10563.9|2
1634731890000|2021-10-20 12:11:30|||||||||1
1634731910000|2021-10-20 12:11:50|10585.7|10570.7|10585.9|10570.9|10586.9|10571.9|10585.7|10570.7|2
1634731920000|2021-10-20 12:12:00|10585|10570|10583.4|10568.4|10585|10570|10583.4|10568.4|1
1634731940000|2021-10-20 12:12:20|10577.6|10562.6|10575.9|10560.9|10577.6|10562.6|10575.9|10560.9|4
1634731950000|2021-10-20 12:12:30|10575.4|10560.4|10575.4|10560.4|10575.4|10560.4|10575.4|10560.4|1
1634731960000|2021-10-20 12:12:40|10575.1|10560.1|10575.1|10560.1|10575.1|10560.1|10575.1|10560.1|0
1634731970000|2021-10-20 12:12:50|10574.8|10559.8|10575.4|10560.4|10575.4|10560.4|10574.6|10559.6|1
1634731990000|2021-10-20 12:13:10|10576.9|10561.9|10576.9|10561.9|10576.9|10561.9|10576.9|10561.9|2
1634732010000|2021-10-20 12:13:30|10577.1|10562.1|10576.4|10561.4|10577.4|10562.4|10576.4|10561.4|1
1634732020000|2021-10-20 12:13:40|10576.8|10561.8|10576.8|10561.8|10576.8|10561.8|10576.8|10561.8|1
1634732030000|2021-10-20 12:13:50|10575.8|10560.8|10575.8|10560.8|10575.8|10560.8|10575.8|10560.8|1
1634732040000|2021-10-20 12:14:00|10580.3|10565.3|10584.6|10569.6|10584.6|10569.6|10580.3|10565.3|8
1634732050000|2021-10-20 12:14:10|10585.1|10570.1|10584.8|10569.8|10585.1|10570.1|10584.8|10569.8|0
1634732070000|2021-10-20 12:14:30|10585.5|10570.5|10585.8|10570.8|10585.8|10570.8|10585.5|10570.5|1
1634732080000|2021-10-20 12:14:40|10585.9|10570.9|10586.3|10571.3|10586.3|10571.3|10585.9|10570.9|1
1634732100000|2021-10-20 12:15:00|10585.9|10570.9|10585.9|10570.9|10585.9|10570.9|10585.9|10570.9|1
1634732110000|2021-10-20 12:15:10|10586.3|10571.3|10586.3|10571.3|10586.3|10571.3|10586.3|10571.3|0
1634732130000|2021-10-20 12:15:30|10585.9|10570.9|10585.9|10570.9|10585.9|10570.9|10585.9|10570.9|4
1634732140000|2021-10-20 12:15:40|10578|10563|10578|10563|10578|10563|10578|10563|4
1634732150000|2021-10-20 12:15:50|10576.9|10561.9|10572.8|10557.8|10576.9|10561.9|10572.8|10557.8|1
1634732160000|2021-10-20 12:16:00|10572.1|10557.1|10570.3|10555.3|10572.1|10557.1|10570.3|10555.3|1
1634732170000|2021-10-20 12:16:10|10569.9|10554.9|10569.4|10554.4|10569.9|10554.9|10569.4|10554.4|0
1634732190000|2021-10-20 12:16:30|10569.8|10554.8|10576.4|10561.4|10577.3|10562.3|10569.8|10554.8|2
1634732200000|2021-10-20 12:16:40|10575.8|10560.8|10575.4|10560.4|10575.8|10560.8|10575.4|10560.4|0
1634732210000|2021-10-20 12:16:50|10575.3|10560.3|10574.3|10559.3|10575.3|10560.3|10574.3|10559.3|0
1634732250000|2021-10-20 12:17:30|10573.6|10558.6|10572.3|10557.3|10573.6|10558.6|10572.3|10557.3|1
1634732320000|2021-10-20 12:18:40|10569.8|10554.8|10568.3|10553.3|10569.8|10554.8|10568.3|10553.3|1
1634732340000|2021-10-20 12:19:00|10569.5|10554.5|10572.5|10557.5|10572.5|10557.5|10569.5|10554.5|4
1634732380000|2021-10-20 12:19:40|10575.6|10560.6|10576.6|10561.6|10576.6|10561.6|10575.6|10560.6|1
1634732440000|2021-10-20 12:20:40|10577.6|10562.6|10577.6|10562.6|10577.6|10562.6|10577.6|10562.6|1
1634732460000|2021-10-20 12:21:00|10577.9|10562.9|10578.6|10563.6|10578.6|10563.6|10577.9|10562.9|0
1634732480000|2021-10-20 12:21:20|10579.1|10564.1|10579.1|10564.1|10579.1|10564.1|10579.1|10564.1|0
1634732490000|2021-10-20 12:21:30|10577.4|10562.4|10576.6|10561.6|10577.4|10562.4|10576.6|10561.6|1
1634732500000|2021-10-20 12:21:40|10576|10561|10575.6|10560.6|10576|10561|10575.6|10560.6|1
1634732510000|2021-10-20 12:21:50|10574.6|10559.6|10574.6|10559.6|10574.6|10559.6|10574.6|10559.6|0
1634732540000|2021-10-20 12:22:20|10577.1|10562.1|10577.1|10562.1|10577.1|10562.1|10577.1|10562.1|2
1634732560000|2021-10-20 12:22:40|10577.5|10562.5|10578.1|10563.1|10578.1|10563.1|10577.5|10562.5|1
1634732580000|2021-10-20 12:23:00|10579.8|10564.8|10580.8|10565.8|10580.8|10565.8|10579.8|10564.8|2
1634732610000|2021-10-20 12:23:30|10581.2|10566.2|10582.3|10567.3|10582.3|10567.3|10581.2|10566.2|0
1634732620000|2021-10-20 12:23:40|10585.8|10570.8|10585.8|10570.8|10585.8|10570.8|10584.8|10569.8|1
1634732630000|2021-10-20 12:23:50|10584.4|10569.4|10583.8|10568.8|10584.4|10569.4|10583.8|10568.8|1
1634732640000|2021-10-20 12:24:00|10584.1|10569.1|10590.1|10575.1|10590.1|10575.1|10583.6|10568.6|6
1634732650000|2021-10-20 12:24:10|10589.8|10574.8|10589.1|10574.1|10589.8|10574.8|10589.1|10574.1|0
1634732680000|2021-10-20 12:24:40|10589.8|10574.8|10588.6|10573.6|10591.1|10576.1|10588.6|10573.6|4
1634732690000|2021-10-20 12:24:50|10589.1|10574.1|10590.8|10575.8|10590.8|10575.8|10588.8|10573.8|6
1634732700000|2021-10-20 12:25:00|10590.5|10575.5|10589.8|10574.8|10590.5|10575.5|10589.8|10574.8|0
1634732720000|2021-10-20 12:25:20|10590.8|10575.8|10595.8|10580.8|10595.8|10580.8|10590.8|10575.8|2
1634732730000|2021-10-20 12:25:30|10597.2|10582.2|10597.8|10582.8|10597.8|10582.8|10597.2|10582.2|1
1634732740000|2021-10-20 12:25:40|10597.4|10582.4|10597.6|10582.6|10598.1|10583.1|10597.4|10582.4|4
1634732750000|2021-10-20 12:25:50|||||||||6
1634732760000|2021-10-20 12:26:00|||||||||4
1634732770000|2021-10-20 12:26:10|||||||||2
1634732780000|2021-10-20 12:26:20|||||||||1
1634732790000|2021-10-20 12:26:30|10598|10583|10598|10583|10598|10583|10598|10583|2
1634732800000|2021-10-20 12:26:40|10597.6|10582.6|10595.1|10580.1|10597.6|10582.6|10595.1|10580.1|4
1634732830000|2021-10-20 12:27:10|10593.6|10578.6|10589.3|10574.3|10593.6|10578.6|10588.3|10573.3|5
1634732850000|2021-10-20 12:27:30|10588.6|10573.6|10588.6|10573.6|10588.6|10573.6|10588.6|10573.6|0
1634732860000|2021-10-20 12:27:40|10587.9|10572.9|10585.6|10570.6|10587.9|10572.9|10585.6|10570.6|1
1634732900000|2021-10-20 12:28:20|||||||||1
1634732920000|2021-10-20 12:28:40|10585.5|10570.5|10588.1|10573.1|10588.1|10573.1|10585.5|10570.5|4
1634732940000|2021-10-20 12:29:00|10588|10573|10587.6|10572.6|10588|10573|10587.6|10572.6|2
1634732970000|2021-10-20 12:29:30|10588.1|10573.1|10587.6|10572.6|10588.1|10573.1|10587.6|10572.6|1
1634732980000|2021-10-20 12:29:40|10587.8|10572.8|10587.3|10572.3|10587.8|10572.8|10587.3|10572.3|2
1634733000000|2021-10-20 12:30:00|10586.6|10571.6|10587|10572|10587.8|10572.8|10586.1|10571.1|1
1634733010000|2021-10-20 12:30:10|10586.6|10571.6|10586.6|10571.6|10586.6|10571.6|10586.6|10571.6|0
1634733020000|2021-10-20 12:30:20|10585.3|10570.3|10583.8|10568.8|10585.3|10570.3|10583.8|10568.8|1
1634733030000|2021-10-20 12:30:30|10585.5|10570.5|10586.3|10571.3|10586.3|10571.3|10585.5|10570.5|1
1634733040000|2021-10-20 12:30:40|10585.8|10570.8|10585.8|10570.8|10585.8|10570.8|10585.8|10570.8|0
1634733050000|2021-10-20 12:30:50|10586.2|10571.2|10586.6|10571.6|10586.6|10571.6|10586.2|10571.2|1
1634733060000|2021-10-20 12:31:00|10584.8|10569.8|10585.1|10570.1|10585.1|10570.1|10584.8|10569.8|0
1634733070000|2021-10-20 12:31:10|10585.6|10570.6|10585.6|10570.6|10586|10571|10585.6|10570.6|0
1634733110000|2021-10-20 12:31:50|10585|10570|10583|10568|10585|10570|10583|10568|4
1634733120000|2021-10-20 12:32:00|10583.6|10568.6|10585.4|10570.4|10585.8|10570.8|10583.6|10568.6|3
1634733140000|2021-10-20 12:32:20|10586.5|10571.5|10586.8|10571.8|10586.8|10571.8|10586.5|10571.5|3
1634733150000|2021-10-20 12:32:30|||||||||1
1634733170000|2021-10-20 12:32:50|10586.5|10571.5|10585.8|10570.8|10586.5|10571.5|10585.8|10570.8|1
1634733230000|2021-10-20 12:33:50|10584.6|10569.6|10584.6|10569.6|10584.6|10569.6|10584.6|10569.6|0
1634733240000|2021-10-20 12:34:00|10586.1|10571.1|10586.9|10571.9|10587.4|10572.4|10586.1|10571.1|1
1634733260000|2021-10-20 12:34:20|10585.9|10570.9|10585.1|10570.1|10585.9|10570.9|10585.1|10570.1|1
1634733270000|2021-10-20 12:34:30|10584.1|10569.1|10584.1|10569.1|10584.8|10569.8|10584.1|10569.1|1
1634733280000|2021-10-20 12:34:40|10583.1|10568.1|10583.1|10568.1|10583.1|10568.1|10583.1|10568.1|0
1634733290000|2021-10-20 12:34:50|10584.3|10569.3|10584.1|10569.1|10584.3|10569.3|10584.1|10569.1|2
1634733300000|2021-10-20 12:35:00|10584.4|10569.4|10583.6|10568.6|10584.4|10569.4|10583.6|10568.6|2
1634733350000|2021-10-20 12:35:50|10586|10571|10588.4|10573.4|10588.4|10573.4|10586|10571|3
1634733360000|2021-10-20 12:36:00|10589.4|10574.4|10589.4|10574.4|10589.4|10574.4|10589.4|10574.4|0
1634733370000|2021-10-20 12:36:10|10589.9|10574.9|10589.9|10574.9|10589.9|10574.9|10589.9|10574.9|0
1634733410000|2021-10-20 12:36:50|10590.4|10575.4|10590.4|10575.4|10590.4|10575.4|10590.4|10575.4|0
1634733430000|2021-10-20 12:37:10|10590.9|10575.9|10590.9|10575.9|10590.9|10575.9|10590.9|10575.9|1
1634733440000|2021-10-20 12:37:20|10591.1|10576.1|10591.4|10576.4|10591.4|10576.4|10591.1|10576.1|0
1634733460000|2021-10-20 12:37:40|10591.6|10576.6|10592.9|10577.9|10592.9|10577.9|10591.6|10576.6|2
1634733470000|2021-10-20 12:37:50|10594.9|10579.9|10591.9|10576.9|10594.9|10579.9|10591.9|10576.9|1
1634733480000|2021-10-20 12:38:00|10592.1|10577.1|10592.7|10577.7|10592.7|10577.7|10592.1|10577.1|1
1634733490000|2021-10-20 12:38:10|10593.4|10578.4|10593.4|10578.4|10593.4|10578.4|10593.4|10578.4|1
1634733500000|2021-10-20 12:38:20|10593.9|10578.9|10594.9|10579.9|10594.9|10579.9|10593.9|10578.9|0
1634733600000|2021-10-20 12:40:00|10597.9|10582.9|10599.2|10584.2|10599.2|10584.2|10597.9|10582.9|4
1634733610000|2021-10-20 12:40:10|10600.9|10585.9|10600.9|10585.9|10600.9|10585.9|10600.9|10585.9|0
1634733620000|2021-10-20 12:40:20|10603.4|10588.4|10600.4|10585.4|10603.4|10588.4|10600.4|10585.4|2
1634733670000|2021-10-20 12:41:10|10603.2|10588.2|10610.6|10595.6|10610.6|10595.6|10603.2|10588.2|4
1634733680000|2021-10-20 12:41:20|10613|10598|10619.3|10604.3|10620.5|10604.3|10613|10595.5|4
1634733690000|2021-10-20 12:41:30|10619.6|10604.6|10619.6|10604.6|10619.6|10604.6|10619.6|10604.6|0
1634733710000|2021-10-20 12:41:50|10619.1|10604.1|10619.1|10604.1|10619.1|10604.1|10619.1|10604.1|1
1634733720000|2021-10-20 12:42:00|10617.8|10602.8|10617.8|10602.8|10617.8|10602.8|10617.8|10602.8|1
1634733730000|2021-10-20 12:42:10|10618|10603|10618.1|10603.1|10618.1|10603.1|10618|10603|0
1634733740000|2021-10-20 12:42:20|10617|10602|10617|10602|10617|10602|10617|10602|1
1634733750000|2021-10-20 12:42:30|10623.1|10608.1|10623.1|10608.1|10623.1|10608.1|10623.1|10608.1|6
1634733760000|2021-10-20 12:42:40|||||||||7
1634733770000|2021-10-20 12:42:50|||||||||3
1634733780000|2021-10-20 12:43:00|||||||||1
1634733790000|2021-10-20 12:43:10|10633.1|10618.1|10633.1|10618.1|10633.1|10618.1|10633.1|10618.1|1
1634733800000|2021-10-20 12:43:20|||||||||1
1634733810000|2021-10-20 12:43:30|10633|10618|10633|10618|10633|10618|10633|10618|2
1634733830000|2021-10-20 12:43:50|10635|10620|10632|10617|10636|10621|10632|10617|4
1634733840000|2021-10-20 12:44:00|10631.3|10616.3|10631.3|10616.3|10631.6|10616.6|10631.1|10616.1|2
1634733850000|2021-10-20 12:44:10|10631.6|10616.6|10631.6|10616.6|10631.6|10616.6|10631.6|10616.6|1
1634733890000|2021-10-20 12:44:50|10631.3|10616.3|10630.5|10615.5|10631.3|10616.3|10630.3|10615.3|1
1634733900000|2021-10-20 12:45:00|10630.8|10615.8|10630.8|10615.8|10630.8|10615.8|10630.8|10615.8|0
1634733930000|2021-10-20 12:45:30|10629.9|10614.9|10628.1|10613.1|10629.9|10614.9|10627.1|10612.1|19
1634733940000|2021-10-20 12:45:40|10628.6|10613.6|10633|10618|10633.5|10618.5|10628.6|10613.6|2
1634733950000|2021-10-20 12:45:50|10633.6|10618.6|10633.5|10618.5|10635|10620|10633.5|10618.5|0
1634733960000|2021-10-20 12:46:00|10632.4|10617.4|10635|10620|10635|10620|10631.2|10616.2|2
1634733990000|2021-10-20 12:46:30|10637|10622|10640.5|10625.5|10640.5|10625.5|10637|10622|4
1634734010000|2021-10-20 12:46:50|10639.5|10624.5|10633|10618|10639.5|10624.5|10633|10618|3
1634734020000|2021-10-20 12:47:00|10632|10617|10646|10621|10646|10621|10632|10617|16
1634734030000|2021-10-20 12:47:10|10645.6|10620.6|10644.5|10629.5|10647.6|10629.5|10642.6|10620.6|0
1634734050000|2021-10-20 12:47:30|10646.3|10631.3|10646.3|10631.3|10646.3|10631.3|10646.3|10631.3|1
1634734070000|2021-10-20 12:47:50|10646.1|10631.1|10646.1|10631.1|10646.1|10631.1|10646.1|10631.1|1
1634734080000|2021-10-20 12:48:00|10642.4|10627.4|10642.4|10627.4|10642.4|10627.4|10642.4|10627.4|3
1634734090000|2021-10-20 12:48:10|10641.8|10626.8|10629.8|10614.8|10641.8|10626.8|10629.8|10614.8|6
1634734110000|2021-10-20 12:48:30|10629.1|10614.1|10629.1|10614.1|10629.1|10614.1|10629.1|10614.1|0
1634734120000|2021-10-20 12:48:40|10626.9|10611.9|10626.9|10611.9|10626.9|10611.9|10626.9|10611.9|7
1634734130000|2021-10-20 12:48:50|10627.3|10612.3|10627.3|10612.3|10627.3|10612.3|10627.3|10612.3|1
1634734140000|2021-10-20 12:49:00|10627.6|10612.6|10626.6|10611.6|10627.6|10612.6|10626.3|10611.3|2
1634734200000|2021-10-20 12:50:00|10626.9|10611.9|10625.9|10610.9|10626.9|10611.9|10625.9|10610.9|1
1634734250000|2021-10-20 12:50:50|||||||||1
1634734260000|2021-10-20 12:51:00|10625.8|10610.8|10625.4|10610.4|10625.8|10610.8|10625.4|10610.4|0
1634734310000|2021-10-20 12:51:50|10624.4|10609.4|10624.3|10609.3|10624.6|10609.6|10624.3|10609.3|1
1634734320000|2021-10-20 12:52:00|10623.2|10608.2|10631.9|10616.9|10633.4|10618.4|10623.1|10608.1|2
1634734330000|2021-10-20 12:52:10|10631.8|10616.8|10629.7|10614.7|10631.8|10616.8|10629.2|10614.2|0
1634734360000|2021-10-20 12:52:40|10629.3|10614.3|10629.1|10614.1|10629.4|10614.4|10628.6|10613.6|0
1634734370000|2021-10-20 12:52:50|10628.9|10613.9|10635.6|10620.6|10636.9|10621.9|10628.9|10613.9|6
1634734380000|2021-10-20 12:53:00|10633.9|10618.9|10633.9|10618.9|10633.9|10618.9|10633.9|10618.9|0
1634734400000|2021-10-20 12:53:20|10632.6|10617.6|10632.6|10617.6|10632.6|10617.6|10632.6|10617.6|1
1634734420000|2021-10-20 12:53:40|10633.9|10618.9|10633.4|10618.4|10633.9|10618.9|10633.4|10618.4|0
1634734490000|2021-10-20 12:54:50|10632.9|10617.9|10632.9|10617.9|10634.4|10619.4|10632.9|10617.9|1
1634734500000|2021-10-20 12:55:00|10633.3|10618.3|10634.3|10619.3|10634.3|10619.3|10632.9|10617.9|3
1634734510000|2021-10-20 12:55:10|10638.1|10623.1|10638.6|10623.6|10638.8|10623.8|10638.1|10623.1|2
1634734520000|2021-10-20 12:55:20|10638.8|10623.8|10638.8|10623.8|10638.8|10623.8|10638.8|10623.8|0
1634734550000|2021-10-20 12:55:50|10640.8|10625.8|10640.8|10625.8|10641.8|10626.8|10640.8|10625.8|2
1634734560000|2021-10-20 12:56:00|10640.1|10625.1|10639.1|10624.1|10640.1|10625.1|10639.1|10624.1|0
1634734570000|2021-10-20 12:56:10|10638.8|10623.8|10638.8|10623.8|10638.8|10623.8|10638.8|10623.8|0
1634734590000|2021-10-20 12:56:30|10639.8|10624.8|10639.8|10624.8|10639.8|10624.8|10639.8|10624.8|0
1634734610000|2021-10-20 12:56:50|10641.3|10626.3|10641.3|10626.3|10641.3|10626.3|10641.3|10626.3|10
1634734620000|2021-10-20 12:57:00|10640.9|10625.9|10640.9|10625.9|10640.9|10625.9|10640.9|10625.9|0
1634734630000|2021-10-20 12:57:10|10641.3|10626.3|10641.3|10626.3|10641.3|10626.3|10641.3|10626.3|0
1634734670000|2021-10-20 12:57:50|10641.8|10626.8|10643.1|10628.1|10643.1|10628.1|10641.8|10626.8|0
1634734680000|2021-10-20 12:58:00|10643.8|10628.8|10646.1|10631.1|10646.1|10631.1|10643.8|10628.8|2
1634734700000|2021-10-20 12:58:20|10644.9|10629.9|10644.9|10629.9|10644.9|10629.9|10644.9|10629.9|0
1634734710000|2021-10-20 12:58:30|10645.3|10630.3|10645.6|10630.6|10645.6|10630.6|10645.3|10630.3|1
1634734720000|2021-10-20 12:58:40|10647.3|10632.3|10646.1|10631.1|10648.1|10633.1|10646.1|10631.1|4
1634734730000|2021-10-20 12:58:50|10646.6|10631.6|10646.1|10631.1|10646.6|10631.6|10646.1|10631.1|1
1634734740000|2021-10-20 12:59:00|10645.4|10630.4|10644.3|10629.3|10645.4|10630.4|10644.3|10629.3|1
1634734760000|2021-10-20 12:59:20|10654.3|10639.3|10657.4|10642.4|10658.4|10643.4|10654.3|10639.3|1
1634734770000|2021-10-20 12:59:30|10658.1|10643.1|10669.3|10654.3|10669.3|10654.3|10658.1|10643.1|34
1634734780000|2021-10-20 12:59:40|10672.1|10657.1|10673.3|10658.3|10673.3|10658.3|10671.3|10656.3|7
1634734790000|2021-10-20 12:59:50|10670.3|10655.3|10667.2|10652.2|10670.3|10655.3|10667.2|10652.2|2
1634734800000|2021-10-20 13:00:00|10666.8|10651.8|10662.7|10647.7|10667.5|10652.5|10662.7|10647.7|10
1634734810000|2021-10-20 13:00:10|10662.2|10647.2|10658.7|10643.7|10662.7|10647.7|10656.7|10641.7|6
1634734820000|2021-10-20 13:00:20|10656.2|10641.2|10652.7|10637.7|10656.7|10641.7|10652.7|10637.7|7
1634734840000|2021-10-20 13:00:40|10652.9|10637.9|10646.6|10631.6|10652.9|10637.9|10646.4|10631.4|0
1634734850000|2021-10-20 13:00:50|10646.1|10631.1|10643.2|10628.2|10646.1|10631.1|10643.2|10628.2|7
1634734860000|2021-10-20 13:01:00|10643.7|10628.7|10644.2|10629.2|10645.2|10630.2|10641.7|10626.7|8
1634734870000|2021-10-20 13:01:10|10645.2|10630.2|10642.2|10627.2|10645.2|10630.2|10642.2|10627.2|1
1634734880000|2021-10-20 13:01:20|10640.2|10625.2|10627.7|10612.7|10640.2|10625.2|10626.7|10611.7|23
1634734890000|2021-10-20 13:01:30|10626.2|10611.2|10630.7|10615.7|10635.1|10620.1|10626.2|10611.2|11
1634734900000|2021-10-20 13:01:40|10630.1|10615.1|10628.7|10613.7|10630.1|10615.1|10625.9|10610.9|1
1634734910000|2021-10-20 13:01:50|10629.2|10614.2|10624.6|10609.6|10629.2|10614.2|10623.1|10608.1|1
1634734920000|2021-10-20 13:02:00|10624.1|10609.1|10624.9|10609.9|10624.9|10609.9|10622.6|10607.6|4
1634734930000|2021-10-20 13:02:10|10625.6|10610.6|10637.4|10622.4|10637.4|10622.4|10625.6|10610.6|9
1634734940000|2021-10-20 13:02:20|10637.9|10622.9|10639.9|10624.9|10639.9|10624.9|10637.9|10622.9|1
1634734950000|2021-10-20 13:02:30|10640.9|10625.9|10639.9|10624.9|10640.9|10625.9|10639.9|10624.9|0
1634734960000|2021-10-20 13:02:40|10646.4|10631.4|10638.4|10623.4|10646.4|10631.4|10638.4|10623.4|12
1634734970000|2021-10-20 13:02:50|||||||||1
1634734980000|2021-10-20 13:03:00|10638.2|10623.2|10640.9|10625.9|10640.9|10625.9|10637.9|10622.9|2
1634734990000|2021-10-20 13:03:10|10642.4|10627.4|10642.4|10627.4|10642.4|10627.4|10642.4|10627.4|0
1634735000000|2021-10-20 13:03:20|10643.4|10628.4|10644.3|10629.3|10644.3|10629.3|10643.4|10628.4|1
1634735010000|2021-10-20 13:03:30|10646.7|10631.7|10648.4|10633.4|10648.4|10633.4|10646.7|10631.7|1
1634735040000|2021-10-20 13:04:00|10648.7|10633.7|10650.4|10635.4|10650.4|10635.4|10648.7|10633.7|0
1634735050000|2021-10-20 13:04:10|10649.4|10634.4|10649.4|10634.4|10651.4|10636.4|10649.4|10634.4|0
1634735060000|2021-10-20 13:04:20|10646.4|10631.4|10657.9|10642.9|10657.9|10642.9|10645.9|10630.9|9
1634735070000|2021-10-20 13:04:30|10658.4|10643.4|10660.7|10645.7|10662.1|10647.1|10658.4|10643.4|2
1634735080000|2021-10-20 13:04:40|10660.9|10645.9|10662.7|10647.7|10663.9|10648.9|10660.9|10645.9|2
1634735090000|2021-10-20 13:04:50|10665.1|10650.1|10667.7|10652.7|10671.2|10656.2|10665.1|10650.1|5
1634735100000|2021-10-20 13:05:00|10667.1|10652.1|10665.1|10650.1|10668.1|10653.1|10665.1|10650.1|2
1634735110000|2021-10-20 13:05:10|10664.1|10649.1|10651.9|10636.9|10664.1|10649.1|10651.9|10636.9|1
1634735130000|2021-10-20 13:05:30|10651.2|10636.2|10648.9|10633.9|10651.2|10636.2|10648.9|10633.9|0
1634735140000|2021-10-20 13:05:40|10648.4|10633.4|10648.4|10633.4|10648.4|10633.4|10648.4|10633.4|0
1634735150000|2021-10-20 13:05:50|10648.2|10633.2|10645.9|10630.9|10648.2|10633.2|10645.9|10630.9|0
1634735180000|2021-10-20 13:06:20|10645.7|10630.7|10647.1|10632.1|10647.1|10632.1|10645.7|10630.7|1
1634735190000|2021-10-20 13:06:30|10655.2|10640.2|10655.2|10640.2|10655.2|10640.2|10655.2|10640.2|16
1634735200000|2021-10-20 13:06:40|10656.1|10641.1|10656.1|10641.1|10656.1|10641.1|10656.1|10641.1|0
1634735210000|2021-10-20 13:06:50|10654.9|10639.9|10655.6|10640.6|10655.6|10640.6|10654.9|10639.9|0
1634735220000|2021-10-20 13:07:00|10655.9|10640.9|10649.9|10634.9|10655.9|10640.9|10649.9|10634.9|2
1634735230000|2021-10-20 13:07:10|10649.4|10634.4|10644.9|10629.9|10649.4|10634.4|10644.9|10629.9|4
1634735240000|2021-10-20 13:07:20|10645.4|10630.4|10648.4|10633.4|10648.7|10633.7|10645.4|10630.4|2
1634735250000|2021-10-20 13:07:30|10646.4|10631.4|10646.3|10631.3|10646.4|10631.4|10646.3|10631.3|0
1634735280000|2021-10-20 13:08:00|10643.7|10628.7|10643.6|10628.6|10643.7|10628.7|10643.6|10628.6|2
1634735290000|2021-10-20 13:08:10|10642.6|10627.6|10642.6|10627.6|10642.6|10627.6|10642.6|10627.6|0
1634735320000|2021-10-20 13:08:40|10643.2|10628.2|10643.2|10628.2|10643.2|10628.2|10643.2|10628.2|0
1634735340000|2021-10-20 13:09:00|10642.7|10627.7|10642.7|10627.7|10642.7|10627.7|10642.7|10627.7|0
1634735360000|2021-10-20 13:09:20|10643.8|10628.8|10644.2|10629.2|10644.2|10629.2|10643.8|10628.8|7
1634735370000|2021-10-20 13:09:30|||||||||27
1634735380000|2021-10-20 13:09:40|10643.2|10628.2|10652.7|10637.7|10652.7|10637.7|10642.7|10627.7|24
1634735390000|2021-10-20 13:09:50|10651.7|10636.7|10643.2|10628.2|10651.7|10636.7|10643.2|10628.2|4
1634735400000|2021-10-20 13:10:00|10642.6|10627.6|10642.8|10627.8|10643.2|10628.2|10640.7|10625.7|1
1634735410000|2021-10-20 13:10:10|10641.7|10626.7|10641.7|10626.7|10641.7|10626.7|10640.7|10625.7|0
1634735420000|2021-10-20 13:10:20|10642.1|10627.1|10641.1|10626.1|10642.7|10627.7|10639.7|10624.7|1
1634735430000|2021-10-20 13:10:30|10641.7|10626.7|10641.2|10626.2|10641.7|10626.7|10639.2|10624.2|1
1634735440000|2021-10-20 13:10:40|10640.9|10625.9|10640.9|10625.9|10640.9|10625.9|10640.9|10625.9|0
1634735460000|2021-10-20 13:11:00|10641.2|10626.2|10641.2|10626.2|10641.2|10626.2|10641.2|10626.2|0
1634735470000|2021-10-20 13:11:10|10640.9|10625.9|10640.9|10625.9|10640.9|10625.9|10640.9|10625.9|0
1634735490000|2021-10-20 13:11:30|10640.6|10625.6|10640.6|10625.6|10640.6|10625.6|10640.6|10625.6|0
1634735530000|2021-10-20 13:12:10|||||||||1
1634735540000|2021-10-20 13:12:20|10642|10627|10642.9|10627.9|10642.9|10627.9|10642|10627|1
1634735550000|2021-10-20 13:12:30|10643.4|10628.4|10643.4|10628.4|10643.4|10628.4|10643.4|10628.4|1
1634735570000|2021-10-20 13:12:50|10642.9|10627.9|10642.9|10627.9|10642.9|10627.9|10642.9|10627.9|0
1634735580000|2021-10-20 13:13:00|10642.6|10627.6|10642.6|10627.6|10642.6|10627.6|10642.6|10627.6|1
1634735600000|2021-10-20 13:13:20|10643.3|10628.3|10643.7|10628.7|10643.7|10628.7|10643.3|10628.3|1
1634735610000|2021-10-20 13:13:30|10646.7|10631.7|10646.7|10631.7|10646.7|10631.7|10646.7|10631.7|1
1634735640000|2021-10-20 13:14:00|10649.6|10634.6|10652|10637|10652|10637|10649.6|10634.6|0
1634735650000|2021-10-20 13:14:10|10652.4|10637.4|10653|10638|10653|10638|10652.4|10637.4|0
1634735680000|2021-10-20 13:14:40|10650.1|10635.1|10650.1|10635.1|10650.1|10635.1|10650.1|10635.1|0
1634735690000|2021-10-20 13:14:50|10650.9|10635.9|10650.9|10635.9|10650.9|10635.9|10650.9|10635.9|1
1634735710000|2021-10-20 13:15:10|10650.7|10635.7|10650.7|10635.7|10650.7|10635.7|10650.7|10635.7|0
1634735720000|2021-10-20 13:15:20|10649.7|10634.7|10649.7|10634.7|10649.7|10634.7|10649.7|10634.7|1
1634735730000|2021-10-20 13:15:30|10647.2|10632.2|10648.7|10633.7|10649.7|10634.7|10647.2|10632.2|1
1634735740000|2021-10-20 13:15:40|10650.1|10635.1|10650.1|10635.1|10650.6|10635.6|10649.1|10634.1|0
1634735750000|2021-10-20 13:15:50|10649.8|10634.8|10650.9|10635.9|10650.9|10635.9|10649.8|10634.8|2
1634735760000|2021-10-20 13:16:00|10651.9|10636.9|10654.6|10639.6|10654.6|10639.6|10651.9|10636.9|0
1634735770000|2021-10-20 13:16:10|10655.3|10640.3|10657.5|10642.5|10657.5|10642.5|10655.3|10640.3|2
1634735780000|2021-10-20 13:16:20|10657.8|10642.8|10666.5|10651.5|10666.7|10651.7|10657.8|10642.8|6
1634735790000|2021-10-20 13:16:30|10668.7|10653.7|10669.2|10654.2|10670.2|10655.2|10668.7|10653.7|6
1634735800000|2021-10-20 13:16:40|10670.5|10655.5|10671.5|10656.5|10671.5|10656.5|10670.5|10655.5|5
1634735810000|2021-10-20 13:16:50|10672.5|10657.5|10673.2|10658.2|10673.2|10658.2|10672.5|10657.5|8
1634735830000|2021-10-20 13:17:10|10672.8|10657.8|10671.1|10656.1|10672.8|10657.8|10671.1|10656.1|2
1634735840000|2021-10-20 13:17:20|10671.2|10656.2|10666.7|10651.7|10671.2|10656.2|10666.7|10651.7|18
1634735860000|2021-10-20 13:17:40|10666.2|10651.2|10666.9|10651.9|10667.4|10652.4|10665.4|10650.4|7
1634735880000|2021-10-20 13:18:00|10667.2|10652.2|10667.4|10652.4|10667.4|10652.4|10667.2|10652.2|2
1634735890000|2021-10-20 13:18:10|10665.9|10650.9|10664.5|10649.5|10665.9|10650.9|10663.2|10648.2|2
1634735900000|2021-10-20 13:18:20|10664.4|10649.4|10661.4|10646.4|10664.4|10649.4|10661.4|10646.4|3
1634735910000|2021-10-20 13:18:30|10661.2|10646.2|10660.1|10645.1|10661.2|10646.2|10660.1|10645.1|6
1634735920000|2021-10-20 13:18:40|10657.7|10642.7|10658|10643|10658|10643|10657.7|10642.7|2
1634735930000|2021-10-20 13:18:50|10658.2|10643.2|10657.9|10642.9|10658.2|10643.2|10657.9|10642.9|0
1634735940000|2021-10-20 13:19:00|10657.5|10642.5|10657.5|10642.5|10658|10643|10657|10642|2
1634735950000|2021-10-20 13:19:10|10656.2|10641.2|10654.2|10639.2|10656.2|10641.2|10654.2|10639.2|2
1634735960000|2021-10-20 13:19:20|10654|10639|10653.7|10638.7|10654|10639|10653.7|10638.7|0
1634735980000|2021-10-20 13:19:40|||||||||1
1634735990000|2021-10-20 13:19:50|10654|10639|10657.5|10642.5|10659.5|10644.5|10654|10639|3
1634736000000|2021-10-20 13:20:00|10657.9|10642.9|10657.9|10642.9|10657.9|10642.9|10657.9|10642.9|1
1634736020000|2021-10-20 13:20:20|10657.4|10642.4|10657.4|10642.4|10657.4|10642.4|10657.4|10642.4|0
1634736030000|2021-10-20 13:20:30|10659.5|10644.5|10660.9|10645.9|10660.9|10645.9|10659.5|10644.5|1
1634736080000|2021-10-20 13:21:20|10663|10648|10663.7|10648.7|10663.7|10648.7|10663|10648|1
1634736090000|2021-10-20 13:21:30|10664.7|10649.7|10664.7|10649.7|10664.7|10649.7|10664.7|10649.7|0
1634736110000|2021-10-20 13:21:50|10665|10650|10665.7|10650.7|10665.7|10650.7|10665|10650|0
1634736120000|2021-10-20 13:22:00|10665.4|10650.4|10660.6|10645.6|10665.4|10650.4|10660.6|10645.6|4
1634736130000|2021-10-20 13:22:10|10659.9|10644.9|10658.9|10643.9|10659.9|10644.9|10658.9|10643.9|0
1634736140000|2021-10-20 13:22:20|10658.7|10643.7|10658.1|10643.1|10658.7|10643.7|10658.1|10643.1|0
1634736150000|2021-10-20 13:22:30|10658.2|10643.2|10657.6|10642.6|10659|10644|10657.6|10642.6|10
1634736160000|2021-10-20 13:22:40|10657.7|10642.7|10657.4|10642.4|10658.1|10643.1|10657.4|10642.4|0
1634736170000|2021-10-20 13:22:50|10659.5|10644.5|10658.5|10643.5|10659.5|10644.5|10658.5|10643.5|16
1634736180000|2021-10-20 13:23:00|10658.1|10643.1|10658.7|10643.7|10658.7|10643.7|10658.1|10643.1|30
1634736190000|2021-10-20 13:23:10|10658.2|10643.2|10658.2|10643.2|10658.2|10643.2|10658.2|10643.2|0
1634736200000|2021-10-20 13:23:20|10658.4|10643.4|10658.7|10643.7|10658.7|10643.7|10658.4|10643.4|5
1634736210000|2021-10-20 13:23:30|10658.2|10643.2|10658.1|10643.1|10658.2|10643.2|10658.1|10643.1|1
1634736220000|2021-10-20 13:23:40|10655.2|10640.2|10654.7|10639.7|10655.2|10640.2|10654.7|10639.7|8
1634736230000|2021-10-20 13:23:50|10654.2|10639.2|10654.2|10639.2|10655.7|10640.7|10654.2|10639.2|1
1634736240000|2021-10-20 13:24:00|10655.2|10640.2|10655.7|10640.7|10657.2|10642.2|10655.2|10640.2|2
1634736250000|2021-10-20 13:24:10|10655.4|10640.4|10653.4|10638.4|10655.4|10640.4|10653.4|10638.4|2
1634736270000|2021-10-20 13:24:30|10653.7|10638.7|10653.7|10638.7|10653.7|10638.7|10653.7|10638.7|0
1634736290000|2021-10-20 13:24:50|10653.2|10638.2|10651.5|10636.5|10653.2|10638.2|10651.5|10636.5|2
1634736300000|2021-10-20 13:25:00|10649.7|10634.7|10650.2|10635.2|10650.2|10635.2|10649.7|10634.7|0
1634736310000|2021-10-20 13:25:10|10650.4|10635.4|10650.2|10635.2|10650.7|10635.7|10650.2|10635.2|0
1634736320000|2021-10-20 13:25:20|10649.9|10634.9|10649.2|10634.2|10649.9|10634.9|10649.2|10634.2|0
1634736340000|2021-10-20 13:25:40|10648.9|10633.9|10648.2|10633.2|10648.9|10633.9|10648.2|10633.2|0
1634736350000|2021-10-20 13:25:50|10647.6|10632.6|10648.2|10633.2|10648.2|10633.2|10647.6|10632.6|4
1634736360000|2021-10-20 13:26:00|10648.9|10633.9|10647|10632|10648.9|10633.9|10647|10632|5
1634736370000|2021-10-20 13:26:10|10649.9|10634.9|10650.2|10635.2|10650.2|10635.2|10649.9|10634.9|1
1634736380000|2021-10-20 13:26:20|10653.7|10638.7|10653.7|10638.7|10653.7|10638.7|10653.7|10638.7|1
1634736390000|2021-10-20 13:26:30|10654.2|10639.2|10655.2|10640.2|10655.2|10640.2|10654.2|10639.2|0
1634736410000|2021-10-20 13:26:50|10657.6|10642.6|10657.2|10642.2|10658.7|10643.7|10657.2|10642.2|1
1634736420000|2021-10-20 13:27:00|10658.5|10643.5|10657.5|10642.5|10658.5|10643.5|10657.5|10642.5|3
1634736430000|2021-10-20 13:27:10|10657.4|10642.4|10657.4|10642.4|10657.4|10642.4|10657.4|10642.4|0
1634736500000|2021-10-20 13:28:20|10656.5|10641.5|10656.5|10641.5|10656.5|10641.5|10656.5|10641.5|0
1634736510000|2021-10-20 13:28:30|10650.9|10635.9|10650.9|10635.9|10650.9|10635.9|10650.9|10635.9|1
1634736520000|2021-10-20 13:28:40|||||||||1
1634736530000|2021-10-20 13:28:50|10647.9|10632.9|10647.9|10632.9|10647.9|10632.9|10647.9|10632.9|0
1634736540000|2021-10-20 13:29:00|10648.4|10633.4|10647.9|10632.9|10648.4|10633.4|10647.9|10632.9|1
1634736550000|2021-10-20 13:29:10|10646.9|10631.9|10646.4|10631.4|10646.9|10631.9|10646.4|10631.4|0
1634736560000|2021-10-20 13:29:20|10646.5|10631.5|10646.9|10631.9|10646.9|10631.9|10646.5|10631.5|0
1634736580000|2021-10-20 13:29:40|10644.4|10629.4|10643.4|10628.4|10644.4|10629.4|10643.4|10628.4|1
1634736590000|2021-10-20 13:29:50|10642.4|10627.4|10640.4|10625.4|10642.4|10627.4|10640.2|10625.2|9
1634736600000|2021-10-20 13:30:00|10639.9|10624.9|10638.4|10623.4|10639.9|10624.9|10634.4|10619.4|15
1634736610000|2021-10-20 13:30:10|10638.2|10623.2|10632.2|10617.2|10638.2|10623.2|10632.2|10617.2|12
1634736620000|2021-10-20 13:30:20|10631.2|10616.2|10636.8|10621.8|10636.8|10621.8|10630.7|10615.7|3
1634736630000|2021-10-20 13:30:30|10636.3|10621.3|10632|10617|10636.3|10621.3|10632|10617|2
1634736640000|2021-10-20 13:30:40|10633.5|10618.5|10636|10621|10636|10621|10633.5|10618.5|1
1634736650000|2021-10-20 13:30:50|10636.5|10621.5|10636.5|10621.5|10636.5|10621.5|10636.5|10621.5|0
1634736660000|2021-10-20 13:31:00|10636.8|10621.8|10640.3|10625.3|10640.3|10625.3|10636.8|10621.8|0
1634736670000|2021-10-20 13:31:10|10640.5|10625.5|10640.5|10625.5|10640.5|10625.5|10640.5|10625.5|0
1634736680000|2021-10-20 13:31:20|10642.3|10627.3|10644|10629|10644|10629|10640.3|10625.3|4
1634736690000|2021-10-20 13:31:30|10643.5|10628.5|10639|10624|10643.5|10628.5|10639|10624|4
1634736700000|2021-10-20 13:31:40|10637|10622|10636.7|10621.7|10637|10622|10636.7|10621.7|1
1634736710000|2021-10-20 13:31:50|10636.4|10621.4|10633.7|10618.7|10636.4|10621.4|10633.7|10618.7|0
1634736720000|2021-10-20 13:32:00|10633.9|10618.9|10634.2|10619.2|10634.2|10619.2|10633.9|10618.9|0
1634736740000|2021-10-20 13:32:20|10633.7|10618.7|10633.7|10618.7|10633.7|10618.7|10633.7|10618.7|0
1634736760000|2021-10-20 13:32:40|10634.1|10619.1|10634.1|10619.1|10634.1|10619.1|10634.1|10619.1|0
1634736770000|2021-10-20 13:32:50|10632.9|10617.9|10632.9|10617.9|10632.9|10617.9|10632.9|10617.9|1
1634736780000|2021-10-20 13:33:00|10633.6|10618.6|10633.2|10618.2|10633.6|10618.6|10633.2|10618.2|1
1634736790000|2021-10-20 13:33:10|10634.5|10619.5|10638.4|10623.4|10638.4|10623.4|10634.5|10619.5|7
1634736830000|2021-10-20 13:33:50|||||||||1
1634736840000|2021-10-20 13:34:00|10636.9|10621.9|10639.4|10624.4|10639.4|10624.4|10636.9|10621.9|1
1634736860000|2021-10-20 13:34:20|10638.3|10623.3|10639.4|10624.4|10639.4|10624.4|10638.3|10623.3|2
1634736870000|2021-10-20 13:34:30|10639.1|10624.1|10638.2|10623.2|10639.1|10624.1|10637.2|10622.2|1
1634736890000|2021-10-20 13:34:50|10638.4|10623.4|10638.4|10623.4|10638.4|10623.4|10638.4|10623.4|0
1634736900000|2021-10-20 13:35:00|10638.2|10623.2|10639.7|10624.7|10639.7|10624.7|10637.9|10622.9|0
1634736910000|2021-10-20 13:35:10|10636.9|10621.9|10636.9|10621.9|10636.9|10621.9|10636.9|10621.9|1
1634736920000|2021-10-20 13:35:20|10632.9|10617.9|10634.2|10619.2|10634.2|10619.2|10632.9|10617.9|1
1634736930000|2021-10-20 13:35:30|10637.4|10622.4|10637.4|10622.4|10637.4|10622.4|10637.4|10622.4|3
1634736940000|2021-10-20 13:35:40|10637|10622|10637|10622|10637|10622|10637|10622|0
1634736950000|2021-10-20 13:35:50|10635|10620|10637|10622|10637|10622|10635|10620|0
1634736960000|2021-10-20 13:36:00|10635|10620|10635.7|10620.7|10635.7|10620.7|10634.9|10619.9|1
1634736990000|2021-10-20 13:36:30|10635.5|10620.5|10635.5|10620.5|10635.5|10620.5|10635.5|10620.5|0
1634737010000|2021-10-20 13:36:50|10636.9|10621.9|10637.7|10622.7|10637.7|10622.7|10636.9|10621.9|2
1634737030000|2021-10-20 13:37:10|10637.8|10622.8|10648.7|10633.7|10648.7|10633.7|10637.8|10622.8|12
1634737040000|2021-10-20 13:37:20|10650.5|10635.5|10654.7|10639.7|10654.7|10639.7|10650.5|10635.5|2
1634737060000|2021-10-20 13:37:40|10655|10640|10652.4|10637.4|10655|10640|10652.4|10637.4|2
1634737070000|2021-10-20 13:37:50|10652.5|10637.5|10652.5|10637.5|10652.5|10637.5|10652.5|10637.5|0
1634737080000|2021-10-20 13:38:00|10649.9|10634.9|10655.4|10640.4|10655.4|10640.4|10649.9|10634.9|1
1634737100000|2021-10-20 13:38:20|10655.7|10640.7|10650.7|10635.7|10655.7|10640.7|10650.7|10635.7|3
1634737110000|2021-10-20 13:38:30|10652.2|10637.2|10652.2|10637.2|10652.2|10637.2|10652.2|10637.2|0
1634737120000|2021-10-20 13:38:40|10653.9|10638.9|10653.9|10638.9|10653.9|10638.9|10653.9|10638.9|5
1634737130000|2021-10-20 13:38:50|10653.4|10638.4|10653.2|10638.2|10653.4|10638.4|10652.1|10637.1|1
1634737140000|2021-10-20 13:39:00|10653.5|10638.5|10660.1|10645.1|10660.1|10645.1|10653.5|10638.5|6
1634737160000|2021-10-20 13:39:20|10661.3|10646.3|10661.3|10646.3|10661.3|10646.3|10661.3|10646.3|2
1634737170000|2021-10-20 13:39:30|10664.4|10649.4|10653.2|10638.2|10665.4|10650.4|10646.3|10631.3|6
1634737180000|2021-10-20 13:39:40|10653.6|10638.6|10653.1|10638.1|10653.9|10638.9|10653.1|10638.1|1
1634737200000|2021-10-20 13:40:00|10651.6|10636.6|10653.1|10638.1|10653.1|10638.1|10651.6|10636.6|2
1634737210000|2021-10-20 13:40:10|10651.6|10636.6|10650.6|10635.6|10651.6|10636.6|10650.6|10635.6|1
1634737260000|2021-10-20 13:41:00|10647.6|10632.6|10647.9|10632.9|10648.4|10633.4|10647.6|10632.6|0
1634737270000|2021-10-20 13:41:10|10645.8|10630.8|10644.9|10629.9|10645.8|10630.8|10644.9|10629.9|1
1634737280000|2021-10-20 13:41:20|10644.7|10629.7|10644.7|10629.7|10644.7|10629.7|10644.7|10629.7|2
1634737290000|2021-10-20 13:41:30|10644.4|10629.4|10647.3|10632.3|10648.4|10633.4|10644.4|10629.4|3
1634737300000|2021-10-20 13:41:40|10645.9|10630.9|10645.9|10630.9|10645.9|10630.9|10645.9|10630.9|0
1634737310000|2021-10-20 13:41:50|10645.7|10630.7|10646.4|10631.4|10646.4|10631.4|10645.4|10630.4|0
1634737320000|2021-10-20 13:42:00|10646.9|10631.9|10647.4|10632.4|10647.4|10632.4|10646.9|10631.9|0
1634737350000|2021-10-20 13:42:30|10647.6|10632.6|10647.9|10632.9|10647.9|10632.9|10647.6|10632.6|0
1634737360000|2021-10-20 13:42:40|10642.4|10627.4|10642.4|10627.4|10642.4|10627.4|10642.4|10627.4|2
1634737370000|2021-10-20 13:42:50|10642.2|10627.2|10641.2|10626.2|10642.4|10627.4|10639.7|10624.7|16
1634737380000|2021-10-20 13:43:00|10640.9|10625.9|10644.6|10629.6|10645.6|10630.6|10640.9|10625.9|5
1634737390000|2021-10-20 13:43:10|10639.9|10624.9|10634.9|10619.9|10639.9|10624.9|10634.9|10619.9|11
1634737400000|2021-10-20 13:43:20|10633.9|10618.9|10630.9|10615.9|10633.9|10618.9|10630.9|10615.9|0
1634737410000|2021-10-20 13:43:30|10631.2|10616.2|10632|10617|10632|10617|10631.2|10616.2|2
1634737420000|2021-10-20 13:43:40|10633.4|10618.4|10633.4|10618.4|10633.4|10618.4|10633.4|10618.4|0
1634737440000|2021-10-20 13:44:00|10634.8|10619.8|10635.4|10620.4|10635.4|10620.4|10634.8|10619.8|1
1634737460000|2021-10-20 13:44:20|10634.5|10619.5|10632.4|10617.4|10634.5|10619.5|10632.4|10617.4|0
1634737470000|2021-10-20 13:44:30|10632.9|10617.9|10637.9|10622.9|10637.9|10622.9|10632.9|10617.9|3
1634737480000|2021-10-20 13:44:40|10638.1|10623.1|10638.4|10623.4|10638.4|10623.4|10638.1|10623.1|0
1634737500000|2021-10-20 13:45:00|10634.9|10619.9|10640.9|10625.9|10640.9|10625.9|10634.9|10619.9|11
1634737510000|2021-10-20 13:45:10|10641.4|10626.4|10637.9|10622.9|10641.4|10626.4|10637.9|10622.9|9
1634737520000|2021-10-20 13:45:20|10638.2|10623.2|10639.2|10624.2|10639.2|10624.2|10638.2|10623.2|0
1634737530000|2021-10-20 13:45:30|10638.7|10623.7|10638.4|10623.4|10638.7|10623.7|10637.4|10622.4|0
1634737560000|2021-10-20 13:46:00|10639.4|10624.4|10639.4|10624.4|10639.4|10624.4|10639.4|10624.4|0
1634737600000|2021-10-20 13:46:40|10638.9|10623.9|10638.9|10623.9|10638.9|10623.9|10638.9|10623.9|0
1634737610000|2021-10-20 13:46:50|10639.1|10624.1|10636.4|10621.4|10646.1|10631.1|10636.1|10621.1|21
1634737620000|2021-10-20 13:47:00|10636.1|10621.1|10637.1|10622.1|10638.1|10623.1|10636.1|10621.1|0
1634737640000|2021-10-20 13:47:20|10641.1|10626.1|10640.1|10625.1|10642.6|10627.6|10640.1|10625.1|4
1634737650000|2021-10-20 13:47:30|10639.1|10624.1|10638.6|10623.6|10639.1|10624.1|10637.6|10622.6|0
1634737660000|2021-10-20 13:47:40|10637.2|10622.2|10636.1|10621.1|10637.2|10622.2|10636.1|10621.1|2
1634737670000|2021-10-20 13:47:50|10634|10619|10636.1|10621.1|10636.1|10621.1|10633.1|10618.1|10
1634737680000|2021-10-20 13:48:00|10635.6|10620.6|10635.1|10620.1|10635.6|10620.6|10635.1|10620.1|2
1634737690000|2021-10-20 13:48:10|10634.6|10619.6|10635.1|10620.1|10635.1|10620.1|10634.6|10619.6|0
1634737700000|2021-10-20 13:48:20|10635.7|10620.7|10636.4|10621.4|10636.4|10621.4|10635.7|10620.7|1
1634737710000|2021-10-20 13:48:30|10636.2|10621.2|10635.9|10620.9|10636.2|10621.2|10635.9|10620.9|0
1634737720000|2021-10-20 13:48:40|10634.9|10619.9|10634.6|10619.6|10634.9|10619.9|10634.6|10619.6|0
1634737730000|2021-10-20 13:48:50|10634.2|10619.2|10630.9|10615.9|10634.2|10619.2|10630.9|10615.9|6
1634737740000|2021-10-20 13:49:00|10630.6|10615.6|10633.7|10618.7|10634.2|10619.2|10630.6|10615.6|5
1634737760000|2021-10-20 13:49:20|10633.6|10618.6|10632.9|10617.9|10633.6|10618.6|10632.7|10617.7|0
1634737770000|2021-10-20 13:49:30|10633.2|10618.2|10633.8|10618.8|10633.8|10618.8|10633.2|10618.2|0
1634737780000|2021-10-20 13:49:40|10635.2|10620.2|10643.1|10628.1|10643.1|10628.1|10635.2|10620.2|4
1634737790000|2021-10-20 13:49:50|10643.5|10628.5|10643.5|10628.5|10643.5|10628.5|10643.5|10628.5|1
1634737800000|2021-10-20 13:50:00|10644.6|10629.6|10644.6|10629.6|10644.6|10629.6|10644.6|10629.6|1
1634737810000|2021-10-20 13:50:10|10644.7|10629.7|10644.4|10629.4|10644.7|10629.7|10644.4|10629.4|1
1634737830000|2021-10-20 13:50:30|10640.2|10625.2|10645.5|10630.5|10645.5|10630.5|10640.2|10625.2|8
1634737850000|2021-10-20 13:50:50|10646|10631|10647.4|10632.4|10647.4|10632.4|10646|10631|4
1634737860000|2021-10-20 13:51:00|10647.7|10632.7|10647.7|10632.7|10648|10633|10647.7|10632.7|5
1634737880000|2021-10-20 13:51:20|10642.7|10627.7|10642.7|10627.7|10642.7|10627.7|10642.7|10627.7|2
1634737890000|2021-10-20 13:51:30|10642.4|10627.4|10643.9|10628.9|10643.9|10628.9|10642.4|10627.4|0
1634737910000|2021-10-20 13:51:50|10642.7|10627.7|10642.7|10627.7|10642.7|10627.7|10642.7|10627.7|2
1634737920000|2021-10-20 13:52:00|10642.4|10627.4|10642.4|10627.4|10642.4|10627.4|10642.4|10627.4|0
1634737950000|2021-10-20 13:52:30|10640.9|10625.9|10641.4|10626.4|10641.4|10626.4|10640.9|10625.9|1
1634737960000|2021-10-20 13:52:40|10641.7|10626.7|10641.7|10626.7|10641.7|10626.7|10641.7|10626.7|0
1634737980000|2021-10-20 13:53:00|10640.8|10625.8|10638.7|10623.7|10640.8|10625.8|10638.7|10623.7|1
1634738010000|2021-10-20 13:53:30|10638.4|10623.4|10638.4|10623.4|10638.4|10623.4|10638.4|10623.4|1
1634738040000|2021-10-20 13:54:00|10639.4|10624.4|10638.9|10623.9|10639.4|10624.4|10638.9|10623.9|2
1634738060000|2021-10-20 13:54:20|10639|10624|10637|10622|10639.4|10624.4|10637|10622|0
1634738070000|2021-10-20 13:54:30|10637.2|10622.2|10637|10622|10637.2|10622.2|10636|10621|2
1634738080000|2021-10-20 13:54:40|10636|10621|10635.5|10620.5|10636.2|10621.2|10635.5|10620.5|0
1634738090000|2021-10-20 13:54:50|10633.7|10618.7|10633.4|10618.4|10633.7|10618.7|10633.4|10618.4|3
1634738100000|2021-10-20 13:55:00|||||||||1
1634738110000|2021-10-20 13:55:10|10633.7|10618.7|10633.7|10618.7|10633.7|10618.7|10633.7|10618.7|0
1634738120000|2021-10-20 13:55:20|10630.9|10615.9|10629.7|10614.7|10630.9|10615.9|10629.7|10614.7|8
1634738130000|2021-10-20 13:55:30|10629|10614|10629|10614|10629|10614|10629|10614|0
1634738140000|2021-10-20 13:55:40|10632.2|10617.2|10633.2|10618.2|10633.2|10618.2|10632.2|10617.2|5
1634738160000|2021-10-20 13:56:00|10632.9|10617.9|10643.5|10628.5|10643.5|10628.5|10632.9|10617.9|5
1634738180000|2021-10-20 13:56:20|10643.2|10628.2|10644.4|10629.4|10644.4|10629.4|10642.5|10627.5|1
1634738190000|2021-10-20 13:56:30|10644.8|10629.8|10649.9|10634.9|10649.9|10634.9|10644.8|10629.8|1
1634738200000|2021-10-20 13:56:40|10650|10635|10650.7|10635.7|10650.7|10635.7|10650|10635|0
1634738210000|2021-10-20 13:56:50|10652.5|10637.5|10652.4|10637.4|10652.5|10637.5|10652.4|10637.4|5
1634738220000|2021-10-20 13:57:00|10651.4|10636.4|10651.8|10636.8|10651.8|10636.8|10651.4|10636.4|0
1634738230000|2021-10-20 13:57:10|10653.5|10638.5|10652|10637|10653.5|10638.5|10652|10637|2
1634738240000|2021-10-20 13:57:20|||||||||2
1634738250000|2021-10-20 13:57:30|10652.2|10637.2|10643.5|10628.5|10652.2|10637.2|10643.5|10628.5|4
1634738260000|2021-10-20 13:57:40|10638.9|10623.9|10638|10623|10638.9|10623.9|10638|10623|0
1634738280000|2021-10-20 13:58:00|10637.5|10622.5|10637.5|10622.5|10637.5|10622.5|10637.5|10622.5|1
1634738290000|2021-10-20 13:58:10|10636.2|10621.2|10635.7|10620.7|10636.2|10621.2|10635.7|10620.7|1
1634738310000|2021-10-20 13:58:30|10636|10621|10636|10621|10636|10621|10636|10621|0
1634738320000|2021-10-20 13:58:40|10636.4|10621.4|10636.4|10621.4|10636.4|10621.4|10636.4|10621.4|0
1634738330000|2021-10-20 13:58:50|10635.9|10620.9|10635.9|10620.9|10635.9|10620.9|10635.9|10620.9|1
1634738340000|2021-10-20 13:59:00|10635.5|10620.5|10635.5|10620.5|10635.5|10620.5|10635.5|10620.5|0
1634738350000|2021-10-20 13:59:10|10636.5|10621.5|10635.5|10620.5|10636.5|10621.5|10635.5|10620.5|1
1634738370000|2021-10-20 13:59:30|10636.3|10621.3|10637.5|10622.5|10641|10626|10636.3|10621.3|2
1634738380000|2021-10-20 13:59:40|10642.5|10627.5|10642.5|10627.5|10642.5|10627.5|10642.5|10627.5|1
1634738390000|2021-10-20 13:59:50|10642.9|10627.9|10643.5|10628.5|10643.5|10628.5|10642.9|10627.9|2
1634738400000|2021-10-20 14:00:00|10644|10629|10632|10617|10644|10629|10632|10617|9
1634738410000|2021-10-20 14:00:10|10634.5|10619.5|10634.5|10619.5|10634.5|10619.5|10634.5|10619.5|0
1634738420000|2021-10-20 14:00:20|10638|10623|10638|10623|10638|10623|10638|10623|0
1634738430000|2021-10-20 14:00:30|10637|10622|10632|10617|10637|10622|10632|10617|2
1634738440000|2021-10-20 14:00:40|10631|10616|10631|10616|10631|10616|10631|10616|0
1634738450000|2021-10-20 14:00:50|10628.7|10613.7|10627|10612|10630|10615|10626.9|10611.9|35
1634738460000|2021-10-20 14:01:00|10626.1|10611.1|10624|10609|10626.1|10611.1|10624|10609|7
1634738470000|2021-10-20 14:01:10|10620.2|10605.2|10616.5|10601.5|10621|10606|10616.5|10601.5|30
1634738480000|2021-10-20 14:01:20|10617|10602|10617|10602|10617|10602|10617|10602|0
1634738490000|2021-10-20 14:01:30|10616|10601|10616|10601|10616|10601|10616|10601|3
1634738500000|2021-10-20 14:01:40|10616.4|10601.4|10615.7|10600.7|10616.4|10601.4|10615.7|10600.7|1
1634738510000|2021-10-20 14:01:50|10616.2|10601.2|10615.7|10600.7|10616.2|10601.2|10615.7|10600.7|0
1634738520000|2021-10-20 14:02:00|10615.8|10600.8|10616.7|10601.7|10616.7|10601.7|10615.8|10600.8|1
1634738530000|2021-10-20 14:02:10|10616.2|10601.2|10614.2|10599.2|10616.2|10601.2|10614.2|10599.2|2
1634738540000|2021-10-20 14:02:20|10614|10599|10614|10599|10614|10599|10614|10599|1
1634738550000|2021-10-20 14:02:30|10613.7|10598.7|10613.2|10598.2|10613.7|10598.7|10613.2|10598.2|4
1634738560000|2021-10-20 14:02:40|10613.5|10598.5|10618.5|10603.5|10618.7|10603.7|10613.5|10598.5|5
1634738570000|2021-10-20 14:02:50|10621.6|10606.6|10622.5|10607.5|10622.7|10607.7|10621.6|10606.6|3
1634738590000|2021-10-20 14:03:10|10618.3|10603.3|10621.3|10606.3|10621.8|10606.8|10618.3|10603.3|3
1634738610000|2021-10-20 14:03:30|10621.7|10606.7|10615.4|10600.4|10621.7|10606.7|10615.4|10600.4|2
1634738620000|2021-10-20 14:03:40|10614.7|10599.7|10614.7|10599.7|10614.7|10599.7|10614.7|10599.7|0
1634738630000|2021-10-20 14:03:50|10613.7|10598.7|10613.7|10598.7|10613.7|10598.7|10613.7|10598.7|1
1634738640000|2021-10-20 14:04:00|10613.3|10598.3|10613.3|10598.3|10613.3|10598.3|10613.3|10598.3|0
1634738660000|2021-10-20 14:04:20|10611.8|10596.8|10611.8|10596.8|10611.8|10596.8|10611.8|10596.8|1
1634738670000|2021-10-20 14:04:30|10610|10595|10610|10595|10610|10595|10610|10595|3
1634738680000|2021-10-20 14:04:40|10608.7|10593.7|10608.7|10593.7|10608.7|10593.7|10608.7|10593.7|3
1634738690000|2021-10-20 14:04:50|||||||||1
1634738700000|2021-10-20 14:05:00|10609.3|10594.3|10609.3|10594.3|10609.3|10594.3|10609.3|10594.3|6
1634738730000|2021-10-20 14:05:30|10610|10595|10609|10594|10610|10595|10608.7|10593.7|1
1634738740000|2021-10-20 14:05:40|10608.7|10593.7|10608.7|10593.7|10608.7|10593.7|10608.7|10593.7|2
1634738750000|2021-10-20 14:05:50|10609.7|10594.7|10615.3|10600.3|10615.3|10600.3|10609.7|10594.7|5
1634738760000|2021-10-20 14:06:00|10616|10601|10615.7|10600.7|10616|10601|10615|10600|4
1634738770000|2021-10-20 14:06:10|10616|10601|10611.2|10596.2|10616|10601|10611.2|10596.2|6
1634738780000|2021-10-20 14:06:20|10610.8|10595.8|10610.8|10595.8|10610.8|10595.8|10610.8|10595.8|1
1634738790000|2021-10-20 14:06:30|10611.2|10596.2|10611.7|10596.7|10611.7|10596.7|10611.2|10596.2|1
1634738800000|2021-10-20 14:06:40|10611.1|10596.1|10609.5|10594.5|10611.1|10596.1|10609.5|10594.5|1
1634738820000|2021-10-20 14:07:00|10610.5|10595.5|10615.8|10600.8|10615.8|10600.8|10610.5|10595.5|4
1634738830000|2021-10-20 14:07:10|10616.5|10601.5|10611.5|10596.5|10616.5|10601.5|10611.5|10596.5|2
1634738840000|2021-10-20 14:07:20|10613|10598|10621.5|10606.5|10621.5|10606.5|10613|10598|16
1634738850000|2021-10-20 14:07:30|10622.3|10607.3|10623.2|10608.2|10623.2|10608.2|10622.3|10607.3|0
1634738860000|2021-10-20 14:07:40|10622.9|10607.9|10618.3|10603.3|10622.9|10607.9|10618.3|10603.3|2
1634738880000|2021-10-20 14:08:00|10619|10604|10619|10604|10619|10604|10619|10604|0
1634738890000|2021-10-20 14:08:10|10620.5|10605.5|10624.9|10609.9|10626.3|10611.3|10620.5|10605.5|4
1634738900000|2021-10-20 14:08:20|10624.5|10609.5|10628.2|10613.2|10628.2|10613.2|10624.5|10609.5|3
1634738910000|2021-10-20 14:08:30|10627.6|10612.6|10626.5|10611.5|10627.6|10612.6|10626.5|10611.5|0
1634738920000|2021-10-20 14:08:40|10617.5|10602.5|10615.5|10600.5|10617.5|10602.5|10615.5|10600.5|15
1634738930000|2021-10-20 14:08:50|10616.2|10601.2|10616.2|10601.2|10616.2|10601.2|10616.2|10601.2|1
1634738940000|2021-10-20 14:09:00|10616.5|10601.5|10616.5|10601.5|10616.5|10601.5|10616.5|10601.5|0
1634738950000|2021-10-20 14:09:10|10616.2|10601.2|10615.5|10600.5|10616.2|10601.2|10615.5|10600.5|3
1634738960000|2021-10-20 14:09:20|10615|10600|10615|10600|10615|10600|10615|10600|0
1634738980000|2021-10-20 14:09:40|10614.5|10599.5|10614.3|10599.3|10614.5|10599.5|10614|10599|0
1634738990000|2021-10-20 14:09:50|10614|10599|10613.3|10598.3|10614|10599|10613.3|10598.3|2
1634739000000|2021-10-20 14:10:00|10611.7|10596.7|10611.7|10596.7|10611.7|10596.7|10611.7|10596.7|0
1634739010000|2021-10-20 14:10:10|10611.5|10596.5|10610.5|10595.5|10611.5|10596.5|10610.5|10595.5|2
1634739020000|2021-10-20 14:10:20|10614.8|10599.8|10617.3|10602.3|10617.3|10602.3|10614.8|10599.8|6
1634739030000|2021-10-20 14:10:30|10618.7|10603.7|10618.7|10603.7|10618.7|10603.7|10618.7|10603.7|1
1634739050000|2021-10-20 14:10:50|10619.2|10604.2|10619.2|10604.2|10619.2|10604.2|10619.2|10604.2|0
1634739060000|2021-10-20 14:11:00|10620.4|10605.4|10618.9|10603.9|10620.4|10605.4|10618.9|10603.9|8
1634739070000|2021-10-20 14:11:10|10617.8|10602.8|10616.5|10601.5|10617.8|10602.8|10612.2|10597.2|3
1634739080000|2021-10-20 14:11:20|10615|10600|10615|10600|10616.5|10601.5|10615|10600|5
1634739120000|2021-10-20 14:12:00|10615.4|10600.4|10615.4|10600.4|10615.4|10600.4|10615.4|10600.4|0
1634739150000|2021-10-20 14:12:30|10615|10600|10613.9|10598.9|10615|10600|10613.9|10598.9|2
1634739180000|2021-10-20 14:13:00|10614|10599|10613.9|10598.9|10614|10599|10613.9|10598.9|3
1634739220000|2021-10-20 14:13:40|10615.9|10600.9|10612.5|10597.5|10616.4|10601.4|10612.5|10597.5|1
1634739230000|2021-10-20 14:13:50|10612.9|10597.9|10612.9|10597.9|10612.9|10597.9|10612.9|10597.9|127
1634739260000|2021-10-20 14:14:20|10611.9|10596.9|10611.9|10596.9|10611.9|10596.9|10611.9|10596.9|1
1634739270000|2021-10-20 14:14:30|10615.2|10600.2|10615.2|10600.2|10615.2|10600.2|10615.2|10600.2|1
1634739280000|2021-10-20 14:14:40|10614.9|10599.9|10617.4|10602.4|10618.9|10603.9|10614.9|10599.9|5
1634739300000|2021-10-20 14:15:00|10617.7|10602.7|10615.9|10600.9|10617.7|10602.7|10615.4|10600.4|20
1634739310000|2021-10-20 14:15:10|10615.7|10600.7|10615.9|10600.9|10615.9|10600.9|10615.4|10600.4|0
1634739320000|2021-10-20 14:15:20|10616.2|10601.2|10616.2|10601.2|10616.2|10601.2|10616.2|10601.2|2
1634739340000|2021-10-20 14:15:40|10615.4|10600.4|10615.2|10600.2|10615.4|10600.4|10614.7|10599.7|9
1634739360000|2021-10-20 14:16:00|10615.6|10600.6|10616.1|10601.1|10616.1|10601.1|10615.6|10600.6|0
1634739380000|2021-10-20 14:16:20|10615.6|10600.6|10607.9|10592.9|10615.6|10600.6|10607.9|10592.9|24
1634739390000|2021-10-20 14:16:30|10608.9|10593.9|10608.4|10593.4|10609.2|10594.2|10608.4|10593.4|11
1634739400000|2021-10-20 14:16:40|10608|10593|10615.2|10600.2|10615.2|10600.2|10608|10593|6
1634739410000|2021-10-20 14:16:50|||||||||1
1634739420000|2021-10-20 14:17:00|10615.5|10600.5|10614.9|10599.9|10616.5|10601.5|10614.5|10599.5|3
1634739430000|2021-10-20 14:17:10|10615.2|10600.2|10615.2|10600.2|10615.2|10600.2|10615.2|10600.2|0
1634739450000|2021-10-20 14:17:30|10615.6|10600.6|10615.6|10600.6|10615.6|10600.6|10615.6|10600.6|0
1634739500000|2021-10-20 14:18:20|10616.1|10601.1|10616.1|10601.1|10616.1|10601.1|10616.1|10601.1|0
1634739510000|2021-10-20 14:18:30|10620.6|10605.6|10625.1|10610.1|10625.1|10610.1|10620.6|10605.6|7
1634739520000|2021-10-20 14:18:40|10627.8|10612.8|10629.2|10614.2|10629.2|10614.2|10627.8|10612.8|2
1634739530000|2021-10-20 14:18:50|10628.9|10613.9|10632.6|10617.6|10632.6|10617.6|10627.6|10612.6|1
1634739540000|2021-10-20 14:19:00|10633|10618|10634.4|10619.4|10634.4|10619.4|10633|10618|1
1634739550000|2021-10-20 14:19:10|10635.6|10620.6|10635.2|10620.2|10636.4|10621.4|10635.1|10620.1|1
1634739600000|2021-10-20 14:20:00|10635.4|10620.4|10635.2|10620.2|10635.7|10620.7|10635.2|10620.2|0
1634739660000|2021-10-20 14:21:00|10635.7|10620.7|10637.1|10622.1|10637.1|10622.1|10635.7|10620.7|0
1634739690000|2021-10-20 14:21:30|10638.6|10623.6|10640.2|10625.2|10641.2|10626.2|10638.6|10623.6|3
1634739700000|2021-10-20 14:21:40|10639.7|10624.7|10638.2|10623.2|10639.7|10624.7|10638.2|10623.2|0
1634739710000|2021-10-20 14:21:50|10638.7|10623.7|10638.2|10623.2|10638.7|10623.7|10638.2|10623.2|0
1634739730000|2021-10-20 14:22:10|10639.2|10624.2|10639.2|10624.2|10639.2|10624.2|10639.2|10624.2|2
1634739740000|2021-10-20 14:22:20|10639.1|10624.1|10641.2|10626.2|10641.2|10626.2|10638.7|10623.7|0
1634739760000|2021-10-20 14:22:40|10641.1|10626.1|10640.4|10625.4|10641.1|10626.1|10640.4|10625.4|2
1634739770000|2021-10-20 14:22:50|10641.9|10626.9|10641.6|10626.6|10641.9|10626.9|10641.6|10626.6|2
1634739780000|2021-10-20 14:23:00|10640.9|10625.9|10640.4|10625.4|10641.9|10626.9|10640.4|10625.4|4
1634739790000|2021-10-20 14:23:10|10639.7|10624.7|10639.7|10624.7|10639.7|10624.7|10639.7|10624.7|2
1634739800000|2021-10-20 14:23:20|10636.8|10621.8|10636.8|10621.8|10636.8|10621.8|10636.8|10621.8|7
1634739820000|2021-10-20 14:23:40|10637.6|10622.6|10639.7|10624.7|10639.7|10624.7|10637.6|10622.6|0
1634739830000|2021-10-20 14:23:50|||||||||2
1634739840000|2021-10-20 14:24:00|10639.3|10624.3|10635.8|10620.8|10639.3|10624.3|10635.8|10620.8|1
1634739860000|2021-10-20 14:24:20|10635.5|10620.5|10634.3|10619.3|10635.5|10620.5|10634.3|10619.3|1
1634739870000|2021-10-20 14:24:30|10634|10619|10643.3|10628.3|10643.3|10628.3|10634|10619|23
1634739890000|2021-10-20 14:24:50|10640.3|10625.3|10642.7|10627.7|10642.7|10627.7|10640.3|10625.3|2
1634739900000|2021-10-20 14:25:00|10642.3|10627.3|10642.8|10627.8|10642.8|10627.8|10642.3|10627.3|0
1634739950000|2021-10-20 14:25:50|10642.4|10627.4|10640.6|10625.6|10642.4|10627.4|10640.6|10625.6|0
1634739960000|2021-10-20 14:26:00|10643.3|10628.3|10644.3|10629.3|10644.3|10629.3|10643.3|10628.3|23
1634739970000|2021-10-20 14:26:10|10644.2|10629.2|10643.3|10628.3|10644.2|10629.2|10643.3|10628.3|8
1634739980000|2021-10-20 14:26:20|10642.8|10627.8|10641.8|10626.8|10642.8|10627.8|10641.8|10626.8|1
1634739990000|2021-10-20 14:26:30|10641.1|10626.1|10641.1|10626.1|10641.1|10626.1|10640.3|10625.3|0
1634740000000|2021-10-20 14:26:40|10641.5|10626.5|10641.1|10626.1|10641.5|10626.5|10641|10626|5
1634740010000|2021-10-20 14:26:50|10641|10626|10640.5|10625.5|10641.5|10626.5|10640.5|10625.5|4
1634740020000|2021-10-20 14:27:00|10639.4|10624.4|10634.8|10619.8|10639.4|10624.4|10634.8|10619.8|1
1634740030000|2021-10-20 14:27:10|10634.7|10619.7|10637.3|10622.3|10637.3|10622.3|10634|10619|6
1634740060000|2021-10-20 14:27:40|10637.6|10622.6|10637.6|10622.6|10637.6|10622.6|10637.6|10622.6|1
1634740080000|2021-10-20 14:28:00|10637.1|10622.1|10637|10622|10637.5|10622.5|10636.6|10621.6|2
1634740100000|2021-10-20 14:28:20|10638.3|10623.3|10638.3|10623.3|10638.3|10623.3|10638.3|10623.3|2
1634740120000|2021-10-20 14:28:40|10638.2|10623.2|10638.3|10623.3|10638.3|10623.3|10637.1|10622.1|1
1634740140000|2021-10-20 14:29:00|10638.8|10623.8|10638.8|10623.8|10638.8|10623.8|10638.8|10623.8|0
1634740150000|2021-10-20 14:29:10|10639|10624|10643.1|10628.1|10643.1|10628.1|10639|10624|1
1634740170000|2021-10-20 14:29:30|||||||||1
1634740190000|2021-10-20 14:29:50|10639.5|10624.5|10643.7|10628.7|10643.8|10628.8|10639.5|10624.5|5
1634740200000|2021-10-20 14:30:00|10644.3|10629.3|10652.2|10637.2|10652.3|10637.3|10644.3|10629.3|21
1634740210000|2021-10-20 14:30:10|10651.8|10636.8|10655.5|10640.5|10655.5|10640.5|10651.8|10636.8|5
1634740220000|2021-10-20 14:30:20|10654.5|10639.5|10651.8|10636.8|10654.5|10639.5|10651.8|10636.8|2
1634740230000|2021-10-20 14:30:30|10651.7|10636.7|10652.2|10637.2|10652.2|10637.2|10651.3|10636.3|2
1634740240000|2021-10-20 14:30:40|10654.2|10639.2|10657.7|10642.7|10657.9|10642.9|10654.2|10639.2|8
1634740250000|2021-10-20 14:30:50|10660.5|10645.5|10660.4|10645.4|10660.5|10645.5|10660.4|10645.4|1
1634740260000|2021-10-20 14:31:00|10660|10645|10658.7|10643.7|10660|10645|10658.7|10643.7|3
1634740270000|2021-10-20 14:31:10|10658.5|10643.5|10657|10642|10658.5|10643.5|10657|10642|1
1634740280000|2021-10-20 14:31:20|10657.7|10642.7|10654.7|10639.7|10657.7|10642.7|10654.7|10639.7|4
1634740290000|2021-10-20 14:31:30|10654|10639|10654|10639|10654|10639|10654|10639|0
1634740300000|2021-10-20 14:31:40|10654.5|10639.5|10654|10639|10655.5|10640.5|10654|10639|1
1634740320000|2021-10-20 14:32:00|10654.5|10639.5|10657.2|10642.2|10657.2|10642.2|10654.5|10639.5|5
1634740330000|2021-10-20 14:32:10|10657.3|10642.3|10659.2|10644.2|10659.2|10644.2|10657.2|10642.2|2
1634740350000|2021-10-20 14:32:30|10658.8|10643.8|10658.8|10643.8|10658.8|10643.8|10658.8|10643.8|1
1634740360000|2021-10-20 14:32:40|10659|10644|10659.3|10644.3|10659.3|10644.3|10659|10644|2
1634740370000|2021-10-20 14:32:50|10658.3|10643.3|10657.5|10642.5|10658.3|10643.3|10656.5|10641.5|3
1634740380000|2021-10-20 14:33:00|10656.8|10641.8|10656.5|10641.5|10656.8|10641.8|10656.5|10641.5|4
1634740390000|2021-10-20 14:33:10|10656.9|10641.9|10651.2|10636.2|10656.9|10641.9|10651.2|10636.2|8
1634740400000|2021-10-20 14:33:20|10651.9|10636.9|10654|10639|10654|10639|10651.9|10636.9|0
1634740410000|2021-10-20 14:33:30|10651.9|10636.9|10650.5|10635.5|10651.9|10636.9|10650.5|10635.5|4
1634740420000|2021-10-20 14:33:40|10650.2|10635.2|10650.2|10635.2|10650.2|10635.2|10650.2|10635.2|0
1634740430000|2021-10-20 14:33:50|10650.3|10635.3|10651.3|10636.3|10651.3|10636.3|10650.3|10635.3|0
1634740440000|2021-10-20 14:34:00|10652.3|10637.3|10653.8|10638.8|10653.8|10638.8|10652|10637|7
1634740450000|2021-10-20 14:34:10|10654.5|10639.5|10654.5|10639.5|10654.5|10639.5|10654.5|10639.5|0
1634740460000|2021-10-20 14:34:20|10654.7|10639.7|10658|10643|10658|10643|10654.7|10639.7|1
1634740470000|2021-10-20 14:34:30|10658.5|10643.5|10658.5|10643.5|10658.5|10643.5|10658.5|10643.5|2
1634740480000|2021-10-20 14:34:40|10658.8|10643.8|10658.8|10643.8|10658.8|10643.8|10658.8|10643.8|2
1634740500000|2021-10-20 14:35:00|10659.5|10644.5|10666.5|10651.5|10668.5|10653.5|10659.5|10644.5|10
1634740510000|2021-10-20 14:35:10|10666|10651|10663|10648|10666|10651|10663|10648|4
1634740520000|2021-10-20 14:35:20|10663.5|10648.5|10663.5|10648.5|10663.5|10648.5|10663.5|10648.5|11
1634740540000|2021-10-20 14:35:40|10663.4|10648.4|10663|10648|10663.4|10648.4|10663|10648|0
1634740550000|2021-10-20 14:35:50|10663.5|10648.5|10663.5|10648.5|10663.5|10648.5|10663.5|10648.5|0
1634740560000|2021-10-20 14:36:00|10663.7|10648.7|10663.7|10648.7|10663.7|10648.7|10663.7|10648.7|0
1634740570000|2021-10-20 14:36:10|10664|10649|10664|10649|10664|10649|10664|10649|0
1634740590000|2021-10-20 14:36:30|10661.5|10646.5|10661.5|10646.5|10661.5|10646.5|10661.5|10646.5|12
1634740600000|2021-10-20 14:36:40|10660.2|10645.2|10660.2|10645.2|10660.2|10645.2|10660.2|10645.2|4
1634740610000|2021-10-20 14:36:50|10661.5|10646.5|10661.8|10646.8|10662.3|10647.3|10661.5|10646.5|11
1634740620000|2021-10-20 14:37:00|10660.8|10645.8|10661.7|10646.7|10661.7|10646.7|10660.8|10645.8|2
1634740630000|2021-10-20 14:37:10|10661.3|10646.3|10661.3|10646.3|10661.3|10646.3|10661.3|10646.3|0
1634740650000|2021-10-20 14:37:30|||||||||1
1634740680000|2021-10-20 14:38:00|10661.5|10646.5|10662.2|10647.2|10662.7|10647.7|10661.5|10646.5|10
1634740700000|2021-10-20 14:38:20|10661.3|10646.3|10661.3|10646.3|10661.3|10646.3|10661.3|10646.3|4
1634740720000|2021-10-20 14:38:40|10661.7|10646.7|10661.7|10646.7|10661.7|10646.7|10661.7|10646.7|0
1634740730000|2021-10-20 14:38:50|10661.3|10646.3|10661.3|10646.3|10661.3|10646.3|10661.3|10646.3|1
1634740750000|2021-10-20 14:39:10|10661.7|10646.7|10661.7|10646.7|10661.7|10646.7|10661.7|10646.7|0
1634740770000|2021-10-20 14:39:30|10661.3|10646.3|10661.3|10646.3|10661.3|10646.3|10661.3|10646.3|0
1634740780000|2021-10-20 14:39:40|10662|10647|10662|10647|10662|10647|10662|10647|0
1634740800000|2021-10-20 14:40:00|10661.7|10646.7|10661.7|10646.7|10661.7|10646.7|10661.7|10646.7|0
1634740860000|2021-10-20 14:41:00|10661.8|10646.8|10662.8|10647.8|10662.8|10647.8|10661.8|10646.8|15
1634740870000|2021-10-20 14:41:10|10663.5|10648.5|10661.5|10646.5|10664.5|10649.5|10661.5|10646.5|4
1634740880000|2021-10-20 14:41:20|10667.5|10652.5|10663.2|10648.2|10667.5|10652.5|10663.2|10648.2|10
1634740890000|2021-10-20 14:41:30|10663.3|10648.3|10665|10650|10665|10650|10663.3|10648.3|7
1634740900000|2021-10-20 14:41:40|||||||||21
1634740910000|2021-10-20 14:41:50|10666|10651|10665.3|10650.3|10666|10651|10665.3|10650.3|13
1634740920000|2021-10-20 14:42:00|10665.2|10650.2|10663.2|10648.2|10665.2|10650.2|10663.2|10648.2|0
1634740930000|2021-10-20 14:42:10|10661.3|10646.3|10661.3|10646.3|10661.3|10646.3|10661.3|10646.3|2
1634740940000|2021-10-20 14:42:20|10659|10644|10659|10644|10659|10644|10659|10644|1
1634740970000|2021-10-20 14:42:50|10658.7|10643.7|10658.7|10643.7|10658.7|10643.7|10658.7|10643.7|1
1634740980000|2021-10-20 14:43:00|10659|10644|10659|10644|10659|10644|10659|10644|0
1634740990000|2021-10-20 14:43:10|10655.3|10640.3|10655.3|10640.3|10655.3|10640.3|10655.3|10640.3|1
1634741020000|2021-10-20 14:43:40|10655.2|10640.2|10653.2|10638.2|10655.2|10640.2|10652.5|10637.5|6
1634741030000|2021-10-20 14:43:50|10653.8|10638.8|10653.8|10638.8|10653.8|10638.8|10653.8|10638.8|0
1634741040000|2021-10-20 14:44:00|10654.2|10639.2|10652.2|10637.2|10654.2|10639.2|10652.2|10637.2|3
1634741050000|2021-10-20 14:44:10|10651.8|10636.8|10651.3|10636.3|10651.8|10636.8|10651.3|10636.3|0
1634741060000|2021-10-20 14:44:20|10650.9|10635.9|10650.4|10635.4|10650.9|10635.9|10650.4|10635.4|1
1634741070000|2021-10-20 14:44:30|10650.5|10635.5|10649.9|10634.9|10650.5|10635.5|10649.9|10634.9|0
1634741090000|2021-10-20 14:44:50|10649.4|10634.4|10651.5|10636.5|10651.5|10636.5|10649.2|10634.2|19
1634741100000|2021-10-20 14:45:00|10653.9|10638.9|10658|10643|10659.4|10644.4|10653.9|10638.9|17
1634741110000|2021-10-20 14:45:10|10659.5|10644.5|10659.5|10644.5|10659.5|10644.5|10659.5|10644.5|10
1634741130000|2021-10-20 14:45:30|10659|10644|10659|10644|10659|10644|10659|10644|3
1634741150000|2021-10-20 14:45:50|10658.7|10643.7|10659|10644|10659|10644|10658.7|10643.7|2
1634741160000|2021-10-20 14:46:00|10659.5|10644.5|10662.3|10647.3|10662.5|10647.5|10659|10644|20
1634741170000|2021-10-20 14:46:10|10660|10645|10660|10645|10660|10645|10659.7|10644.7|25
1634741180000|2021-10-20 14:46:20|10661|10646|10660.5|10645.5|10661|10646|10660.5|10645.5|72
1634741190000|2021-10-20 14:46:30|10660.3|10645.3|10659.5|10644.5|10660.3|10645.3|10659.5|10644.5|0
1634741200000|2021-10-20 14:46:40|10658.7|10643.7|10656.5|10641.5|10658.7|10643.7|10656.5|10641.5|106
1634741210000|2021-10-20 14:46:50|10653.8|10638.8|10653.3|10638.3|10653.8|10638.8|10653.3|10638.3|9
1634741240000|2021-10-20 14:47:20|10652.5|10637.5|10650.8|10635.8|10652.5|10637.5|10650.3|10635.3|1
1634741250000|2021-10-20 14:47:30|10651|10636|10649.7|10634.7|10652|10637|10649.7|10634.7|0
1634741260000|2021-10-20 14:47:40|10649|10634|10649.2|10634.2|10649.2|10634.2|10648.2|10633.2|5
1634741270000|2021-10-20 14:47:50|10647|10632|10646.5|10631.5|10647.5|10632.5|10646.5|10631.5|0
1634741280000|2021-10-20 14:48:00|10646.3|10631.3|10645|10630|10646.5|10631.5|10645|10630|1
1634741290000|2021-10-20 14:48:10|10645.7|10630.7|10645.2|10630.2|10646.1|10631.1|10645|10630|6
1634741300000|2021-10-20 14:48:20|10645.3|10630.3|10649.9|10634.9|10650|10635|10645.3|10630.3|8
1634741310000|2021-10-20 14:48:30|10650|10635|10650.8|10635.8|10650.8|10635.8|10650|10635|2
1634741320000|2021-10-20 14:48:40|10650.7|10635.7|10650.7|10635.7|10650.7|10635.7|10650.7|10635.7|0
1634741340000|2021-10-20 14:49:00|10650.4|10635.4|10650|10635|10650.4|10635.4|10650|10635|0
1634741350000|2021-10-20 14:49:10|10649.5|10634.5|10646.7|10631.7|10649.5|10634.5|10646.7|10631.7|8
1634741360000|2021-10-20 14:49:20|10645.2|10630.2|10645.2|10630.2|10645.2|10630.2|10645.2|10630.2|0
1634741370000|2021-10-20 14:49:30|10646.8|10631.8|10646.8|10631.8|10646.8|10631.8|10646.8|10631.8|10
1634741380000|2021-10-20 14:49:40|10646.4|10631.4|10645.3|10630.3|10646.4|10631.4|10645.3|10630.3|0
1634741390000|2021-10-20 14:49:50|10644.8|10629.8|10643.5|10628.5|10644.8|10629.8|10643.3|10628.3|6
1634741400000|2021-10-20 14:50:00|10643.8|10628.8|10643.8|10628.8|10643.8|10628.8|10643.8|10628.8|3
1634741410000|2021-10-20 14:50:10|10643|10628|10641.7|10626.7|10643|10628|10641.7|10626.7|36
1634741420000|2021-10-20 14:50:20|10641.5|10626.5|10641|10626|10641.5|10626.5|10641|10626|4
1634741430000|2021-10-20 14:50:30|10641.2|10626.2|10641.2|10626.2|10641.2|10626.2|10641.2|10626.2|8
1634741440000|2021-10-20 14:50:40|10641|10626|10638|10623|10641|10626|10638|10623|3
1634741450000|2021-10-20 14:50:50|10637.8|10622.8|10640.8|10625.8|10643.7|10628.7|10637.5|10622.5|13
1634741460000|2021-10-20 14:51:00|10641.3|10626.3|10643.3|10628.3|10643.3|10628.3|10641.3|10626.3|4
1634741470000|2021-10-20 14:51:10|10643|10628|10643.3|10628.3|10643.3|10628.3|10642.8|10627.8|3
1634741480000|2021-10-20 14:51:20|10642.8|10627.8|10643.9|10628.9|10644.3|10629.3|10642.8|10627.8|11
1634741490000|2021-10-20 14:51:30|10642.8|10627.8|10643.3|10628.3|10643.8|10628.8|10642.3|10627.3|29
1634741500000|2021-10-20 14:51:40|10645.3|10630.3|10645.8|10630.8|10645.8|10630.8|10645.3|10630.3|4
1634741510000|2021-10-20 14:51:50|10647.8|10632.8|10647.8|10632.8|10647.8|10632.8|10647.8|10632.8|4
1634741520000|2021-10-20 14:52:00|10648.3|10633.3|10654.5|10639.5|10655|10640|10648.3|10633.3|7
1634741530000|2021-10-20 14:52:10|10653.8|10638.8|10653.7|10638.7|10653.8|10638.8|10653.7|10638.7|0
1634741540000|2021-10-20 14:52:20|10652|10637|10652|10637|10652|10637|10652|10637|0
1634741550000|2021-10-20 14:52:30|10650.3|10635.3|10647.8|10632.8|10650.3|10635.3|10647.3|10632.3|4
1634741560000|2021-10-20 14:52:40|10650.2|10635.2|10650.2|10635.2|10650.2|10635.2|10650.2|10635.2|0
1634741570000|2021-10-20 14:52:50|10649.2|10634.2|10649.2|10634.2|10649.2|10634.2|10649.2|10634.2|4
1634741590000|2021-10-20 14:53:10|10647|10632|10647|10632|10647|10632|10647|10632|2
1634741600000|2021-10-20 14:53:20|10646.8|10631.8|10645.3|10630.3|10647|10632|10644.8|10629.8|5
1634741610000|2021-10-20 14:53:30|10646.3|10631.3|10647|10632|10647|10632|10646.3|10631.3|13
1634741620000|2021-10-20 14:53:40|10646.3|10631.3|10647|10632|10647|10632|10646.3|10631.3|1
1634741640000|2021-10-20 14:54:00|10646.8|10631.8|10646.8|10631.8|10646.8|10631.8|10646.8|10631.8|9
1634741660000|2021-10-20 14:54:20|10647.1|10632.1|10647|10632|10647.5|10632.5|10647|10632|8
1634741680000|2021-10-20 14:54:40|||||||||2
1634741700000|2021-10-20 14:55:00|10647.5|10632.5|10655.8|10640.8|10655.8|10640.8|10647.5|10632.5|16
1634741710000|2021-10-20 14:55:10|10656.3|10641.3|10656.3|10641.3|10656.3|10641.3|10656.3|10641.3|3
1634741720000|2021-10-20 14:55:20|10656.7|10641.7|10658.3|10643.3|10658.5|10643.5|10656.7|10641.7|20
1634741730000|2021-10-20 14:55:30|10658.2|10643.2|10658.2|10643.2|10658.2|10643.2|10658.2|10643.2|11
1634741740000|2021-10-20 14:55:40|10658.5|10643.5|10660.6|10645.6|10660.6|10645.6|10658.5|10643.5|13
1634741750000|2021-10-20 14:55:50|10659.8|10644.8|10659.8|10644.8|10659.8|10644.8|10659.8|10644.8|2
1634741760000|2021-10-20 14:56:00|10660.3|10645.3|10660.5|10645.5|10661.5|10646.5|10660.1|10645.1|3
1634741770000|2021-10-20 14:56:10|||||||||1
1634741780000|2021-10-20 14:56:20|10658.6|10643.6|10659.7|10644.7|10659.7|10644.7|10657.2|10642.2|3
1634741790000|2021-10-20 14:56:30|10656.7|10641.7|10654.8|10639.8|10656.7|10641.7|10654.1|10639.1|7
1634741800000|2021-10-20 14:56:40|10659.6|10644.6|10661.5|10646.5|10661.5|10646.5|10659.6|10644.6|7
1634741810000|2021-10-20 14:56:50|||||||||3
1634741820000|2021-10-20 14:57:00|10661.2|10646.2|10661|10646|10661.5|10646.5|10660.8|10645.8|3
1634741860000|2021-10-20 14:57:40|10662|10647|10662|10647|10662|10647|10662|10647|4
1634741870000|2021-10-20 14:57:50|10661|10646|10660.8|10645.8|10661|10646|10660.3|10645.3|6
1634741880000|2021-10-20 14:58:00|10662.3|10647.3|10661|10646|10664.9|10649.9|10661|10646|7
1634741890000|2021-10-20 14:58:10|10660.7|10645.7|10662.8|10647.8|10662.8|10647.8|10660.3|10645.3|5
1634741900000|2021-10-20 14:58:20|10663.3|10648.3|10663.3|10648.3|10663.3|10648.3|10663.3|10648.3|1
1634741910000|2021-10-20 14:58:30|10665|10650|10668.2|10653.2|10668.8|10653.8|10665|10650|8
1634741920000|2021-10-20 14:58:40|10666.8|10651.8|10667.2|10652.2|10667.5|10652.5|10666.8|10651.8|5
1634741930000|2021-10-20 14:58:50|10667.1|10652.1|10668|10653|10668|10653|10667.1|10652.1|1
1634741940000|2021-10-20 14:59:00|10668.3|10653.3|10667.5|10652.5|10668.7|10653.7|10667.5|10652.5|1
1634741950000|2021-10-20 14:59:10|10669.3|10654.3|10669.3|10654.3|10669.3|10654.3|10669.3|10654.3|5
1634741960000|2021-10-20 14:59:20|10669.5|10654.5|10665.3|10650.3|10669.5|10654.5|10665.3|10650.3|9
1634741970000|2021-10-20 14:59:30|10665.6|10650.6|10666.3|10651.3|10666.3|10651.3|10665.6|10650.6|0
1634741980000|2021-10-20 14:59:40|10669|10654|10668.5|10653.5|10669|10654|10668.5|10653.5|13
1634741990000|2021-10-20 14:59:50|10668.3|10653.3|10667.8|10652.8|10668.3|10653.3|10667.8|10652.8|1
1634742000000|2021-10-20 15:00:00|10666.5|10651.5|10666.8|10651.8|10669.5|10654.5|10666.5|10651.5|2
1634742010000|2021-10-20 15:00:10|10667|10652|10664.3|10649.3|10667|10652|10664.3|10649.3|11
1634742020000|2021-10-20 15:00:20|10665.3|10650.3|10667.8|10652.8|10667.8|10652.8|10665.3|10650.3|12
1634742030000|2021-10-20 15:00:30|10667.5|10652.5|10667.8|10652.8|10669.3|10654.3|10666.3|10651.3|2
1634742040000|2021-10-20 15:00:40|10668.6|10653.6|10669.5|10654.5|10669.5|10654.5|10668|10653|3
1634742050000|2021-10-20 15:00:50|10666.2|10651.2|10663|10648|10666.2|10651.2|10660.2|10645.2|29
1634742060000|2021-10-20 15:01:00|10664|10649|10662.8|10647.8|10664|10649|10662.8|10647.8|4
1634742090000|2021-10-20 15:01:30|10663.9|10648.9|10664.3|10649.3|10666.8|10651.8|10663.9|10648.9|4
1634742100000|2021-10-20 15:01:40|10663.5|10648.5|10663.5|10648.5|10663.5|10648.5|10663.5|10648.5|0
1634742110000|2021-10-20 15:01:50|10664|10649|10664.6|10649.6|10664.6|10649.6|10663.3|10648.3|24
1634742120000|2021-10-20 15:02:00|10665|10650|10665|10650|10665|10650|10665|10650|0
1634742140000|2021-10-20 15:02:20|10670.6|10655.6|10670.6|10655.6|10670.6|10655.6|10670.6|10655.6|62
1634742150000|2021-10-20 15:02:30|10672.3|10657.3|10668.3|10653.3|10672.3|10657.3|10667.7|10652.7|4
1634742160000|2021-10-20 15:02:40|10665.8|10650.8|10665.8|10650.8|10665.8|10650.8|10665.8|10650.8|6
1634742170000|2021-10-20 15:02:50|||||||||1
1634742180000|2021-10-20 15:03:00|10666.1|10651.1|10666.1|10651.1|10666.1|10651.1|10666.1|10651.1|5
1634742190000|2021-10-20 15:03:10|10666.5|10651.5|10666|10651|10666.5|10651.5|10666|10651|0
1634742200000|2021-10-20 15:03:20|10665.8|10650.8|10665.8|10650.8|10665.8|10650.8|10665.6|10650.6|0
1634742210000|2021-10-20 15:03:30|10665.5|10650.5|10665.3|10650.3|10665.5|10650.5|10665.3|10650.3|1
1634742240000|2021-10-20 15:04:00|10665|10650|10663.8|10648.8|10665|10650|10663.8|10648.8|3
1634742250000|2021-10-20 15:04:10|10664|10649|10664|10649|10664|10649|10664|10649|2
1634742260000|2021-10-20 15:04:20|||||||||2
1634742270000|2021-10-20 15:04:30|10663.7|10648.7|10663|10648|10663.7|10648.7|10663|10648|1
1634742290000|2021-10-20 15:04:50|||||||||2
1634742300000|2021-10-20 15:05:00|10663.5|10648.5|10664.6|10649.6|10664.6|10649.6|10663.5|10648.5|5
1634742310000|2021-10-20 15:05:10|10665|10650|10665.5|10650.5|10665.5|10650.5|10665|10650|2
1634742330000|2021-10-20 15:05:30|10666.3|10651.3|10666.3|10651.3|10666.3|10651.3|10666.3|10651.3|9
1634742340000|2021-10-20 15:05:40|10667|10652|10667|10652|10667|10652|10667|10652|0
1634742370000|2021-10-20 15:06:10|10667.3|10652.3|10668.3|10653.3|10668.3|10653.3|10667.3|10652.3|1
1634742400000|2021-10-20 15:06:40|10667.8|10652.8|10668.5|10653.5|10668.8|10653.8|10667.8|10652.8|10
1634742410000|2021-10-20 15:06:50|10669.2|10654.2|10667.2|10652.2|10669.2|10654.2|10667.2|10652.2|4
1634742450000|2021-10-20 15:07:30|10666.5|10651.5|10666.5|10651.5|10666.5|10651.5|10666.5|10651.5|2
1634742470000|2021-10-20 15:07:50|10666.2|10651.2|10666.2|10651.2|10666.2|10651.2|10666.2|10651.2|4
1634742480000|2021-10-20 15:08:00|10665.5|10650.5|10665.2|10650.2|10665.5|10650.5|10665.2|10650.2|12
1634742490000|2021-10-20 15:08:10|10665|10650|10664.7|10649.7|10665|10650|10664.7|10649.7|0
1634742500000|2021-10-20 15:08:20|10664.5|10649.5|10664.2|10649.2|10664.5|10649.5|10664.2|10649.2|1
1634742530000|2021-10-20 15:08:50|||||||||1
1634742550000|2021-10-20 15:09:10|10664.8|10649.8|10673.7|10658.7|10673.7|10658.7|10664.8|10649.8|25
1634742560000|2021-10-20 15:09:20|10684.8|10669.8|10685.2|10670.2|10685.5|10670.5|10684.8|10669.8|11
1634742570000|2021-10-20 15:09:30|10684.8|10669.8|10674.5|10659.5|10684.8|10669.8|10674|10659|20
1634742580000|2021-10-20 15:09:40|10674.3|10659.3|10673.5|10658.5|10674.3|10659.3|10673.5|10658.5|0
1634742600000|2021-10-20 15:10:00|10673.8|10658.8|10673.5|10658.5|10674.8|10659.8|10673.5|10658.5|1
1634742610000|2021-10-20 15:10:10|10673.2|10658.2|10671.5|10656.5|10673.2|10658.2|10671.5|10656.5|4
1634742620000|2021-10-20 15:10:20|10670.5|10655.5|10670.5|10655.5|10670.5|10655.5|10670.5|10655.5|0
1634742640000|2021-10-20 15:10:40|10670.6|10655.6|10669|10654|10671|10656|10669|10654|6
1634742650000|2021-10-20 15:10:50|10669.5|10654.5|10667.5|10652.5|10669.5|10654.5|10667.5|10652.5|4
1634742660000|2021-10-20 15:11:00|||||||||1
1634742670000|2021-10-20 15:11:10|10668.2|10653.2|10671.5|10656.5|10671.5|10656.5|10668.2|10653.2|11
1634742680000|2021-10-20 15:11:20|10674|10659|10675.5|10660.5|10675.5|10660.5|10674|10659|12
1634742690000|2021-10-20 15:11:30|||||||||1
1634742700000|2021-10-20 15:11:40|10675.3|10660.3|10674.5|10659.5|10675.3|10660.3|10674.5|10659.5|0
1634742730000|2021-10-20 15:12:10|10675.9|10660.9|10676|10661|10676|10661|10675.9|10660.9|1
1634742740000|2021-10-20 15:12:20|10675.8|10660.8|10675.8|10660.8|10675.8|10660.8|10675.8|10660.8|2
1634742750000|2021-10-20 15:12:30|10675.5|10660.5|10675.5|10660.5|10675.5|10660.5|10675.5|10660.5|0
1634742770000|2021-10-20 15:12:50|10676|10661|10675.6|10660.6|10676|10661|10675.5|10660.5|7
1634742780000|2021-10-20 15:13:00|10676|10661|10677.5|10662.5|10677.5|10662.5|10676|10661|1
1634742790000|2021-10-20 15:13:10|10677.1|10662.1|10677.1|10662.1|10677.1|10662.1|10677.1|10662.1|0
1634742810000|2021-10-20 15:13:30|10676.4|10661.4|10675.2|10660.2|10676.4|10661.4|10675.1|10660.1|5
1634742820000|2021-10-20 15:13:40|10676.1|10661.1|10678|10663|10678|10663|10676.1|10661.1|5
1634742830000|2021-10-20 15:13:50|10678.1|10663.1|10678.1|10663.1|10678.5|10663.5|10678.1|10663.1|1
1634742840000|2021-10-20 15:14:00|10679|10664|10677.6|10662.6|10679|10664|10677.6|10662.6|6
1634742850000|2021-10-20 15:14:10|10677.1|10662.1|10678.6|10663.6|10678.6|10663.6|10675.6|10660.6|5
1634742860000|2021-10-20 15:14:20|10678.8|10663.8|10679.1|10664.1|10679.1|10664.1|10678.8|10663.8|4
1634742870000|2021-10-20 15:14:30|10684.3|10669.3|10684.3|10669.3|10684.3|10669.3|10684.3|10669.3|20
1634742880000|2021-10-20 15:14:40|10684.1|10669.1|10682.4|10667.4|10684.1|10669.1|10682|10667|57
1634742890000|2021-10-20 15:14:50|10682.7|10667.7|10683.6|10668.6|10683.6|10668.6|10682.7|10667.7|6
1634742900000|2021-10-20 15:15:00|10683.2|10668.2|10683.6|10668.6|10683.6|10668.6|10683.2|10668.2|3
1634742910000|2021-10-20 15:15:10|10683.2|10668.2|10683.2|10668.2|10683.2|10668.2|10683.2|10668.2|5
1634742920000|2021-10-20 15:15:20|10682.9|10667.9|10690.7|10675.7|10690.7|10675.7|10682.9|10667.9|2
1634742930000|2021-10-20 15:15:30|10691.1|10676.1|10705.6|10690.6|10706.6|10691.6|10691.1|10676.1|41
1634742940000|2021-10-20 15:15:40|10705.2|10690.2|10697.8|10682.8|10705.9|10690.9|10697.8|10682.8|18
1634742950000|2021-10-20 15:15:50|10696.8|10681.8|10694.1|10679.1|10697.8|10682.8|10694.1|10679.1|4
1634742960000|2021-10-20 15:16:00|10694.8|10679.8|10694.8|10679.8|10694.8|10679.8|10694.8|10679.8|1
1634742970000|2021-10-20 15:16:10|10694.3|10679.3|10693.3|10678.3|10694.3|10679.3|10693.3|10678.3|2
1634742980000|2021-10-20 15:16:20|10694.3|10679.3|10700.1|10685.1|10700.1|10685.1|10694.3|10679.3|6
1634742990000|2021-10-20 15:16:30|10700.5|10685.5|10701.3|10686.3|10701.3|10686.3|10700.5|10685.5|3
1634743000000|2021-10-20 15:16:40|10701|10686|10698.5|10683.5|10701|10686|10697.5|10682.5|15
1634743010000|2021-10-20 15:16:50|10697.8|10682.8|10701|10686|10701|10686|10697.5|10682.5|12
1634743040000|2021-10-20 15:17:20|10700.8|10685.8|10699.5|10684.5|10700.8|10685.8|10699.5|10684.5|1
1634743050000|2021-10-20 15:17:30|10699.3|10684.3|10698.5|10683.5|10699.3|10684.3|10698.5|10683.5|1
1634743060000|2021-10-20 15:17:40|||||||||2
1634743070000|2021-10-20 15:17:50|10696.1|10681.1|10697.6|10682.6|10697.6|10682.6|10694.3|10679.3|4
1634743080000|2021-10-20 15:18:00|10698|10683|10702.5|10687.5|10702.5|10687.5|10698|10683|6
1634743100000|2021-10-20 15:18:20|10702.6|10687.6|10704|10689|10704|10689|10702.6|10687.6|2
1634743110000|2021-10-20 15:18:30|10703.6|10688.6|10703.6|10688.6|10704.5|10689.5|10703.1|10688.1|14
1634743120000|2021-10-20 15:18:40|10706.3|10691.3|10705.8|10690.8|10706.6|10691.6|10705.8|10690.8|2
1634743130000|2021-10-20 15:18:50|10705.9|10690.9|10706.3|10691.3|10706.3|10691.3|10705.9|10690.9|2
1634743140000|2021-10-20 15:19:00|10706.1|10691.1|10705.8|10690.8|10706.1|10691.1|10705.8|10690.8|1
1634743150000|2021-10-20 15:19:10|||||||||5
1634743160000|2021-10-20 15:19:20|||||||||2
1634743180000|2021-10-20 15:19:40|10706.3|10691.3|10704.3|10689.3|10706.3|10691.3|10704.3|10689.3|2
1634743190000|2021-10-20 15:19:50|10703.4|10688.4|10706.1|10691.1|10706.1|10691.1|10702.4|10687.4|27
1634743200000|2021-10-20 15:20:00|10706.4|10691.4|10708.6|10693.6|10708.6|10693.6|10706.4|10691.4|9
1634743210000|2021-10-20 15:20:10|10708.3|10693.3|10707.6|10692.6|10708.6|10693.6|10706.8|10691.8|6
1634743220000|2021-10-20 15:20:20|10707.3|10692.3|10705.5|10690.5|10707.5|10692.5|10704.5|10689.5|2
1634743240000|2021-10-20 15:20:40|10705.9|10690.9|10708.6|10693.6|10708.6|10693.6|10705.9|10690.9|1
1634743250000|2021-10-20 15:20:50|10709|10694|10707.8|10692.8|10709|10694|10706.8|10691.8|2
1634743260000|2021-10-20 15:21:00|10711|10696|10710.8|10695.8|10711.5|10696.5|10710.8|10695.8|19
1634743270000|2021-10-20 15:21:10|10711.1|10696.1|10711.1|10696.1|10711.1|10696.1|10711.1|10696.1|0
1634743280000|2021-10-20 15:21:20|||||||||2
1634743290000|2021-10-20 15:21:30|10710.4|10695.4|10710.1|10695.1|10710.4|10695.4|10709.8|10694.8|10
1634743300000|2021-10-20 15:21:40|10710|10695|10710|10695|10710|10695|10710|10695|6
1634743310000|2021-10-20 15:21:50|10713.4|10698.4|10723.6|10708.6|10724.3|10709.3|10713.4|10698.4|40
1634743320000|2021-10-20 15:22:00|10722.6|10707.6|10730.4|10715.4|10731.6|10716.6|10722.6|10707.6|27
1634743330000|2021-10-20 15:22:10|10730.1|10715.1|10730.1|10715.1|10730.1|10715.1|10730.1|10715.1|1
1634743340000|2021-10-20 15:22:20|10729.9|10714.9|10721.4|10706.4|10729.9|10714.9|10721.1|10706.1|8
1634743350000|2021-10-20 15:22:30|10722.1|10707.1|10721.6|10706.6|10722.1|10707.1|10720.8|10705.8|6
1634743360000|2021-10-20 15:22:40|10722|10707|10722|10707|10722|10707|10722|10707|1
1634743370000|2021-10-20 15:22:50|10721.6|10706.6|10722.6|10707.6|10723.1|10708.1|10721.6|10706.6|2
1634743380000|2021-10-20 15:23:00|10724|10709|10723.8|10708.8|10724.6|10709.6|10723.8|10708.8|2
1634743390000|2021-10-20 15:23:10|10724.1|10709.1|10724.3|10709.3|10724.3|10709.3|10724.1|10709.1|2
1634743400000|2021-10-20 15:23:20|||||||||1
1634743430000|2021-10-20 15:23:50|10724.4|10709.4|10724.4|10709.4|10724.4|10709.4|10724.4|10709.4|1
1634743440000|2021-10-20 15:24:00|10724.8|10709.8|10725.8|10710.8|10725.9|10710.9|10724.8|10709.8|2
1634743450000|2021-10-20 15:24:10|10725.3|10710.3|10724.8|10709.8|10725.3|10710.3|10724.3|10709.3|4
1634743460000|2021-10-20 15:24:20|10725.5|10710.5|10726.1|10711.1|10726.1|10711.1|10724.8|10709.8|2
1634743470000|2021-10-20 15:24:30|10725.8|10710.8|10726.3|10711.3|10726.3|10711.3|10725.3|10710.3|1
1634743480000|2021-10-20 15:24:40|10729.9|10714.9|10730.8|10715.8|10730.8|10715.8|10729.9|10714.9|4
1634743490000|2021-10-20 15:24:50|10725.3|10710.3|10726.3|10711.3|10726.3|10711.3|10725.3|10710.3|3
1634743500000|2021-10-20 15:25:00|10726.4|10711.4|10726.3|10711.3|10727.6|10712.6|10726.3|10711.3|3
1634743510000|2021-10-20 15:25:10|10726.4|10711.4|10726.8|10711.8|10726.8|10711.8|10726.4|10711.4|1
1634743520000|2021-10-20 15:25:20|10727.1|10712.1|10727.8|10712.8|10727.8|10712.8|10727.1|10712.1|1
1634743530000|2021-10-20 15:25:30|10725.8|10710.8|10722.8|10707.8|10725.8|10710.8|10722.8|10707.8|25
1634743540000|2021-10-20 15:25:40|||||||||1
1634743550000|2021-10-20 15:25:50|10722.2|10707.2|10719.8|10704.8|10722.2|10707.2|10719.8|10704.8|2
1634743560000|2021-10-20 15:26:00|10719.9|10704.9|10721.3|10706.3|10721.3|10706.3|10719.9|10704.9|3
1634743580000|2021-10-20 15:26:20|10720.8|10705.8|10720.8|10705.8|10720.8|10705.8|10720.8|10705.8|2
1634743590000|2021-10-20 15:26:30|10719.8|10704.8|10719.8|10704.8|10719.8|10704.8|10719.8|10704.8|0
1634743600000|2021-10-20 15:26:40|10719.4|10704.4|10720.9|10705.9|10720.9|10705.9|10719.4|10704.4|1
1634743610000|2021-10-20 15:26:50|10719.8|10704.8|10719.8|10704.8|10719.8|10704.8|10719.8|10704.8|0
1634743620000|2021-10-20 15:27:00|10723.3|10708.3|10723.3|10708.3|10723.3|10708.3|10723.3|10708.3|18
1634743630000|2021-10-20 15:27:10|10724.3|10709.3|10720.4|10705.4|10724.3|10709.3|10720.4|10705.4|5
1634743680000|2021-10-20 15:28:00|10720.7|10705.7|10721.3|10706.3|10722.3|10707.3|10720.7|10705.7|0
1634743690000|2021-10-20 15:28:10|10720.6|10705.6|10719.8|10704.8|10720.6|10705.6|10719.8|10704.8|7
1634743700000|2021-10-20 15:28:20|10720.3|10705.3|10720.3|10705.3|10720.3|10705.3|10720.3|10705.3|9
1634743710000|2021-10-20 15:28:30|||||||||1
1634743720000|2021-10-20 15:28:40|||||||||1
1634743730000|2021-10-20 15:28:50|10719.6|10704.6|10721.1|10706.1|10721.1|10706.1|10719.6|10704.6|16
1634743740000|2021-10-20 15:29:00|10721.4|10706.4|10721.9|10706.9|10721.9|10706.9|10721.4|10706.4|0
1634743760000|2021-10-20 15:29:20|10722.1|10707.1|10722.3|10707.3|10722.3|10707.3|10722.1|10707.1|0
1634743770000|2021-10-20 15:29:30|10721.9|10706.9|10721.9|10706.9|10721.9|10706.9|10721.9|10706.9|0
1634743780000|2021-10-20 15:29:40|10721.2|10706.2|10721.6|10706.6|10721.6|10706.6|10721.2|10706.2|1
1634743790000|2021-10-20 15:29:50|10721.1|10706.1|10721.1|10706.1|10721.1|10706.1|10721.1|10706.1|0
1634743800000|2021-10-20 15:30:00|10721.4|10706.4|10719.9|10704.9|10721.4|10706.4|10719.9|10704.9|1
1634743810000|2021-10-20 15:30:10|||||||||1
1634743830000|2021-10-20 15:30:30|10721.1|10706.1|10721.1|10706.1|10721.1|10706.1|10721.1|10706.1|3
1634743840000|2021-10-20 15:30:40|10721.4|10706.4|10723.8|10708.8|10723.9|10708.9|10721.4|10706.4|4
1634743860000|2021-10-20 15:31:00|10723.4|10708.4|10722.9|10707.9|10723.4|10708.4|10722.4|10707.4|9
1634743870000|2021-10-20 15:31:10|10722.8|10707.8|10721.4|10706.4|10722.8|10707.8|10721.4|10706.4|3
1634743880000|2021-10-20 15:31:20|10722.1|10707.1|10722.1|10707.1|10722.1|10707.1|10722.1|10707.1|10
1634743900000|2021-10-20 15:31:40|||||||||2
1634743920000|2021-10-20 15:32:00|10721.8|10706.8|10722.8|10707.8|10727.9|10712.9|10721.8|10706.8|8
1634743940000|2021-10-20 15:32:20|||||||||1
1634743960000|2021-10-20 15:32:40|10722.9|10707.9|10723.3|10708.3|10723.3|10708.3|10722.9|10707.9|1
1634743970000|2021-10-20 15:32:50|||||||||2
1634743980000|2021-10-20 15:33:00|||||||||3
1634743990000|2021-10-20 15:33:10|||||||||1
1634744000000|2021-10-20 15:33:20|10722.6|10707.6|10723.3|10708.3|10723.3|10708.3|10722.3|10707.3|3
1634744010000|2021-10-20 15:33:30|10723.7|10708.7|10723.7|10708.7|10723.7|10708.7|10723.7|10708.7|2
1634744020000|2021-10-20 15:33:40|10724.8|10709.8|10724.8|10709.8|10724.8|10709.8|10724.8|10709.8|0
1634744040000|2021-10-20 15:34:00|10725.8|10710.8|10732.4|10717.4|10732.4|10717.4|10725.8|10710.8|10
1634744060000|2021-10-20 15:34:20|10733.3|10718.3|10742.2|10727.2|10742.2|10727.2|10733.3|10718.3|116
1634744070000|2021-10-20 15:34:30|10742.6|10727.6|10742.2|10727.2|10743.1|10728.1|10742.2|10727.2|7
1634744080000|2021-10-20 15:34:40|10740.9|10725.9|10742.1|10727.1|10742.4|10727.4|10739.6|10724.6|6
1634744090000|2021-10-20 15:34:50|10741.9|10726.9|10741.9|10726.9|10741.9|10726.9|10741.9|10726.9|0
1634744100000|2021-10-20 15:35:00|10742.4|10727.4|10742.4|10727.4|10742.4|10727.4|10742.4|10727.4|4
1634744110000|2021-10-20 15:35:10|||||||||7
1634744120000|2021-10-20 15:35:20|||||||||1
1634744130000|2021-10-20 15:35:30|10742.8|10727.8|10742.8|10727.8|10743.1|10728.1|10742.3|10727.3|4
1634744140000|2021-10-20 15:35:40|10742.1|10727.1|10744.2|10729.2|10744.2|10729.2|10742.1|10727.1|7
1634744150000|2021-10-20 15:35:50|10743.7|10728.7|10743.5|10728.5|10743.7|10728.7|10743.5|10728.5|6
1634744160000|2021-10-20 15:36:00|10743.9|10728.9|10753|10738|10753|10738|10742.7|10727.7|39
1634744170000|2021-10-20 15:36:10|10757.2|10742.2|10761.5|10746.5|10761.5|10746.5|10757.2|10742.2|80
1634744180000|2021-10-20 15:36:20|10760.5|10745.5|10759.2|10744.2|10760.5|10745.5|10758.9|10743.9|10
1634744190000|2021-10-20 15:36:30|10758.7|10743.7|10768.7|10753.7|10768.7|10753.7|10758.6|10743.6|97
1634744200000|2021-10-20 15:36:40|10768.2|10753.2|10771.4|10756.4|10771.7|10756.7|10767.7|10752.7|30
1634744210000|2021-10-20 15:36:50|10771.7|10756.7|10770.9|10755.9|10771.7|10756.7|10765.2|10750.2|53
1634744220000|2021-10-20 15:37:00|10776.9|10761.9|10782.2|10767.2|10782.2|10767.2|10776.9|10761.9|25
1634744230000|2021-10-20 15:37:10|10784.6|10769.6|10784.4|10769.4|10784.6|10769.6|10782.7|10767.7|4
1634744240000|2021-10-20 15:37:20|10781.9|10766.9|10769.2|10754.2|10781.9|10766.9|10769.2|10754.2|9
1634744250000|2021-10-20 15:37:30|10770.2|10755.2|10772.2|10757.2|10772.2|10757.2|10770.2|10755.2|2
1634744260000|2021-10-20 15:37:40|10772.5|10757.5|10773|10758|10773|10758|10771.5|10756.5|1
1634744280000|2021-10-20 15:38:00|10773.4|10758.4|10768.5|10753.5|10773.7|10758.7|10768.5|10753.5|4
1634744290000|2021-10-20 15:38:10|10774.4|10759.4|10779.9|10764.9|10779.9|10764.9|10774.4|10759.4|27
1634744300000|2021-10-20 15:38:20|10770.9|10755.9|10789.4|10774.4|10789.4|10774.4|10770.9|10755.9|37
1634744310000|2021-10-20 15:38:30|10789.2|10774.2|10789.4|10774.4|10790.7|10775.7|10789.2|10774.2|1
1634744320000|2021-10-20 15:38:40|||||||||2
1634744330000|2021-10-20 15:38:50|10789.2|10774.2|10789.2|10774.2|10789.2|10774.2|10789.2|10774.2|0
1634744350000|2021-10-20 15:39:10|||||||||1
1634744360000|2021-10-20 15:39:20|10789|10774|10788.7|10773.7|10789|10774|10788.7|10773.7|3
1634744370000|2021-10-20 15:39:30|10788.9|10773.9|10788.9|10773.9|10788.9|10773.9|10788.9|10773.9|1
1634744380000|2021-10-20 15:39:40|10789.2|10774.2|10781.2|10766.2|10789.2|10774.2|10780.3|10759.7|3
1634744390000|2021-10-20 15:39:50|10777.7|10762.7|10775|10760|10780.7|10765.7|10775|10754.4|5
1634744400000|2021-10-20 15:40:00|10776.4|10761.4|10772.4|10757.4|10776.4|10761.4|10767.7|10752.7|3
1634744410000|2021-10-20 15:40:10|10772|10757|10771.7|10756.7|10772|10757|10771.7|10756.7|1
1634744420000|2021-10-20 15:40:20|||||||||1
1634744430000|2021-10-20 15:40:30|10770.7|10755.7|10767|10752|10770.7|10755.7|10767|10752|21
1634744440000|2021-10-20 15:40:40|10766.7|10751.7|10766.7|10751.7|10766.7|10751.7|10766.7|10751.7|1
1634744450000|2021-10-20 15:40:50|10766.2|10751.2|10765.5|10750.5|10766.2|10751.2|10765.2|10750.2|5
1634744460000|2021-10-20 15:41:00|10766|10751|10765.5|10750.5|10766|10751|10765.5|10750.5|1
1634744470000|2021-10-20 15:41:10|10766|10751|10766.5|10751.5|10766.5|10751.5|10764.4|10749.4|4
1634744480000|2021-10-20 15:41:20|10775.1|10760.1|10777.2|10762.2|10778.4|10763.4|10775.1|10760.1|9
1634744490000|2021-10-20 15:41:30|10776.7|10761.7|10779.5|10764.5|10779.5|10764.5|10775.5|10760.5|4
1634744500000|2021-10-20 15:41:40|10780.2|10765.2|10783|10768|10783|10768|10780.2|10765.2|2
1634744510000|2021-10-20 15:41:50|10784|10769|10784|10769|10785|10770|10784|10769|2
1634744520000|2021-10-20 15:42:00|10786.2|10771.2|10786.2|10771.2|10786.2|10771.2|10786.2|10771.2|1
1634744530000|2021-10-20 15:42:10|10783.5|10768.5|10788.2|10773.2|10788.2|10773.2|10782.4|10767.4|11
1634744540000|2021-10-20 15:42:20|10789.7|10774.7|10795.9|10780.9|10795.9|10780.9|10789.7|10774.7|18
1634744550000|2021-10-20 15:42:30|10794.5|10779.5|10794.5|10779.5|10794.5|10779.5|10794.5|10779.5|1
1634744560000|2021-10-20 15:42:40|10795.9|10780.9|10798.5|10783.5|10798.5|10783.5|10795.9|10780.9|2
1634744570000|2021-10-20 15:42:50|10798.9|10783.9|10801.2|10786.2|10802.1|10787.1|10797.7|10782.7|3
1634744580000|2021-10-20 15:43:00|10801.9|10786.9|10801.2|10786.2|10803.2|10788.2|10801.2|10786.2|1
1634744590000|2021-10-20 15:43:10|||||||||1
1634744600000|2021-10-20 15:43:20|10801.7|10786.7|10801.9|10786.9|10802.6|10787.6|10801.7|10786.7|2
1634744610000|2021-10-20 15:43:30|10797.6|10782.6|10791.2|10776.2|10797.6|10782.6|10791.2|10776.2|17
1634744620000|2021-10-20 15:43:40|10791.5|10776.5|10793.2|10778.2|10793.2|10778.2|10791.5|10776.5|1
1634744630000|2021-10-20 15:43:50|10792.9|10777.9|10794.9|10779.9|10797.7|10782.7|10792.9|10777.9|7
1634744640000|2021-10-20 15:44:00|10795.5|10780.5|10795.5|10780.5|10795.5|10780.5|10795.5|10780.5|0
1634744650000|2021-10-20 15:44:10|10795|10780|10795|10780|10795|10780|10795|10780|0
1634744660000|2021-10-20 15:44:20|10794.7|10779.7|10793.7|10778.7|10794.7|10779.7|10793.7|10778.7|1
1634744670000|2021-10-20 15:44:30|10793|10778|10790.9|10775.9|10794|10779|10789.1|10774.1|14
1634744680000|2021-10-20 15:44:40|||||||||5
1634744690000|2021-10-20 15:44:50|10791.2|10776.2|10790.7|10775.7|10791.2|10776.2|10790.7|10775.7|2
1634744700000|2021-10-20 15:45:00|10791|10776|10789.9|10774.9|10791|10776|10789.9|10774.9|5
1634744710000|2021-10-20 15:45:10|10789.8|10774.8|10789.8|10774.8|10789.8|10774.8|10789.8|10774.8|10
1634744720000|2021-10-20 15:45:20|10790.3|10775.3|10793.3|10778.3|10793.3|10778.3|10790.3|10775.3|6
1634744740000|2021-10-20 15:45:40|10792.7|10777.7|10789.3|10774.3|10792.7|10777.7|10789.3|10774.3|5
1634744750000|2021-10-20 15:45:50|10792.8|10777.8|10792.8|10777.8|10792.8|10777.8|10792.8|10777.8|2
1634744770000|2021-10-20 15:46:10|10792.4|10777.4|10791.8|10776.8|10792.4|10777.4|10791.3|10776.3|2
1634744780000|2021-10-20 15:46:20|10792.8|10777.8|10793.8|10778.8|10793.8|10778.8|10792.8|10777.8|5
1634744790000|2021-10-20 15:46:30|10792.3|10777.3|10789.7|10774.7|10792.3|10777.3|10789.7|10774.7|2
1634744800000|2021-10-20 15:46:40|10790.2|10775.2|10791.3|10776.3|10791.3|10776.3|10790.2|10775.2|5
1634744810000|2021-10-20 15:46:50|10791.2|10776.2|10789.8|10774.8|10791.2|10776.2|10789.8|10774.8|2
1634744820000|2021-10-20 15:47:00|10790|10775|10790.8|10775.8|10791.3|10776.3|10790|10775|3
1634744830000|2021-10-20 15:47:10|10790|10775|10790|10775|10790|10775|10790|10775|2
1634744840000|2021-10-20 15:47:20|10790.3|10775.3|10809.6|10794.6|10810|10795|10790.3|10775.3|69
1634744850000|2021-10-20 15:47:30|10810|10795|10818.9|10803.9|10818.9|10803.9|10810|10795|45
1634744860000|2021-10-20 15:47:40|10818.3|10803.3|10811.5|10796.5|10818.3|10803.3|10811.5|10796.5|8
1634744870000|2021-10-20 15:47:50|10813.3|10798.3|10814.3|10799.3|10815.9|10800.9|10813.3|10798.3|9
1634744880000|2021-10-20 15:48:00|10813.3|10798.3|10815.3|10800.3|10815.3|10800.3|10813.3|10798.3|0
1634744910000|2021-10-20 15:48:30|10813.7|10798.7|10813.1|10798.1|10814.3|10799.3|10812.8|10797.8|3
1634744920000|2021-10-20 15:48:40|10812.8|10797.8|10813.8|10798.8|10813.8|10798.8|10812.8|10797.8|1
1634744930000|2021-10-20 15:48:50|10813.9|10798.9|10815.8|10800.8|10815.8|10800.8|10813.9|10798.9|3
1634744940000|2021-10-20 15:49:00|10815.9|10800.9|10816.3|10801.3|10816.3|10801.3|10815.9|10800.9|0
1634744950000|2021-10-20 15:49:10|||||||||2
1634744970000|2021-10-20 15:49:30|10817.1|10802.1|10817.1|10802.1|10817.1|10802.1|10817.1|10802.1|1
1634744980000|2021-10-20 15:49:40|10817.8|10802.8|10817.8|10802.8|10817.8|10802.8|10817.8|10802.8|2
1634744990000|2021-10-20 15:49:50|10818.1|10803.1|10819.1|10804.1|10819.1|10804.1|10818.1|10803.1|4
1634745000000|2021-10-20 15:50:00|10819.4|10804.4|10841.7|10826.7|10844.2|10829.2|10819.4|10804.4|26
1634745010000|2021-10-20 15:50:10|10841.4|10826.4|10847.9|10832.9|10848.4|10833.4|10841.4|10826.4|7
1634745020000|2021-10-20 15:50:20|||||||||2
1634745030000|2021-10-20 15:50:30|10848.5|10833.5|10849|10834|10849|10834|10848.5|10833.5|2
1634745040000|2021-10-20 15:50:40|10850|10835|10842|10827|10850.7|10835.7|10841.7|10826.7|14
1634745050000|2021-10-20 15:50:50|10839.4|10824.4|10832.7|10817.7|10839.4|10824.4|10832.7|10817.7|8
1634745060000|2021-10-20 15:51:00|10832.6|10817.6|10836.2|10821.2|10836.2|10821.2|10831.7|10816.7|13
1634745070000|2021-10-20 15:51:10|10839|10824|10838.2|10823.2|10839|10824|10837.2|10822.2|6
1634745080000|2021-10-20 15:51:20|10837.7|10822.7|10837.7|10822.7|10837.7|10822.7|10837.7|10822.7|2
1634745110000|2021-10-20 15:51:50|||||||||1
1634745130000|2021-10-20 15:52:10|10840.2|10825.2|10843|10828|10845.7|10830.7|10840.2|10825.2|7
1634745140000|2021-10-20 15:52:20|10843.4|10828.4|10844|10829|10844.4|10829.4|10843.4|10828.4|3
1634745150000|2021-10-20 15:52:30|10844.2|10829.2|10844.4|10829.4|10844.4|10829.4|10843.9|10828.9|1
1634745160000|2021-10-20 15:52:40|||||||||1
1634745170000|2021-10-20 15:52:50|10843.4|10828.4|10843.4|10828.4|10843.4|10828.4|10843.4|10828.4|2
1634745180000|2021-10-20 15:53:00|10844.4|10829.4|10845.4|10830.4|10845.4|10830.4|10841.5|10826.5|6
1634745190000|2021-10-20 15:53:10|10845.7|10830.7|10846.5|10831.5|10847.2|10832.2|10845.7|10830.7|5
1634745200000|2021-10-20 15:53:20|10846.7|10831.7|10847|10832|10847|10832|10846.7|10831.7|1
1634745210000|2021-10-20 15:53:30|10847.4|10832.4|10854.7|10839.7|10854.7|10839.7|10847.4|10832.4|19
1634745220000|2021-10-20 15:53:40|10858.7|10843.7|10847.1|10832.1|10859|10844|10847.1|10832.1|57
1634745230000|2021-10-20 15:53:50|10844.9|10829.9|10844.7|10829.7|10845|10830|10844.4|10829.4|2
1634745240000|2021-10-20 15:54:00|10846|10831|10848.2|10833.2|10848.2|10833.2|10846|10831|4
1634745250000|2021-10-20 15:54:10|10849.7|10834.7|10844.7|10829.7|10849.7|10834.7|10842.2|10827.2|15
1634745260000|2021-10-20 15:54:20|10844|10829|10844|10829|10844|10829|10844|10829|3
1634745280000|2021-10-20 15:54:40|10843.7|10828.7|10846.2|10831.2|10847|10832|10843.7|10828.7|6
1634745290000|2021-10-20 15:54:50|10845.9|10830.9|10844.3|10829.3|10845.9|10830.9|10843.7|10828.7|8
1634745300000|2021-10-20 15:55:00|10845.7|10830.7|10850.9|10835.9|10851.2|10836.2|10845.7|10830.7|2
1634745310000|2021-10-20 15:55:10|10851.2|10836.2|10845.7|10830.7|10851.2|10836.2|10845.7|10830.7|7
1634745320000|2021-10-20 15:55:20|10847.9|10832.9|10844.4|10829.4|10847.9|10832.9|10844.4|10829.4|7
1634745330000|2021-10-20 15:55:30|10845.4|10830.4|10830.7|10815.7|10845.4|10830.4|10830.7|10815.7|33
1634745340000|2021-10-20 15:55:40|10832.8|10817.8|10835.7|10820.7|10835.7|10820.7|10832.8|10817.8|3
1634745350000|2021-10-20 15:55:50|10836.9|10821.9|10838.2|10823.2|10838.7|10823.7|10836.9|10821.9|2
1634745360000|2021-10-20 15:56:00|10838.5|10823.5|10840|10825|10854|10839|10838.5|10823.5|25
1634745370000|2021-10-20 15:56:10|10840.9|10825.9|10841.4|10826.4|10841.4|10826.4|10840.9|10825.9|1
1634745380000|2021-10-20 15:56:20|10841.3|10826.3|10853.8|10838.8|10854.3|10839.3|10841.3|10826.3|4
1634745390000|2021-10-20 15:56:30|10854.3|10839.3|10856.2|10841.2|10856.2|10841.2|10854.3|10839.3|0
1634745400000|2021-10-20 15:56:40|10857.4|10842.4|10856.2|10841.2|10858.5|10843.5|10855.8|10840.8|26
1634745410000|2021-10-20 15:56:50|10852.7|10837.7|10856.7|10841.7|10856.7|10841.7|10852.7|10837.7|17
1634745420000|2021-10-20 15:57:00|10857|10842|10854.7|10839.7|10858.2|10843.2|10854.7|10839.7|24
1634745430000|2021-10-20 15:57:10|10846.7|10831.7|10846.3|10831.3|10846.7|10831.7|10846.3|10831.3|1
1634745450000|2021-10-20 15:57:30|10847.3|10832.3|10847.3|10832.3|10847.3|10832.3|10847.3|10832.3|0
1634745460000|2021-10-20 15:57:40|10849.3|10834.3|10849.3|10834.3|10849.3|10834.3|10849.3|10834.3|0
1634745470000|2021-10-20 15:57:50|10850.4|10835.4|10850.5|10835.5|10851|10836|10850.3|10835.3|3
1634745480000|2021-10-20 15:58:00|10852|10837|10852.8|10837.8|10853.2|10838.2|10852|10837|1
1634745490000|2021-10-20 15:58:10|10853.5|10838.5|10857|10842|10857|10842|10853.5|10838.5|6
1634745500000|2021-10-20 15:58:20|10854|10839|10853|10838|10854.3|10839.3|10852.7|10837.7|8
1634745510000|2021-10-20 15:58:30|10853.3|10838.3|10853.8|10838.8|10853.8|10838.8|10853.3|10838.3|0
1634745520000|2021-10-20 15:58:40|10854.8|10839.8|10854.8|10839.8|10854.8|10839.8|10854.8|10839.8|0
1634745550000|2021-10-20 15:59:10|10855.8|10840.8|10855.8|10840.8|10855.8|10840.8|10855.8|10840.8|10
1634745560000|2021-10-20 15:59:20|10851.3|10836.3|10851.3|10836.3|10851.3|10836.3|10851.3|10836.3|5
1634745570000|2021-10-20 15:59:30|10852.7|10837.7|10853.3|10838.3|10853.3|10838.3|10852.7|10837.7|2
1634745590000|2021-10-20 15:59:50|10853.5|10838.5|10853.8|10838.8|10853.8|10838.8|10853.5|10838.5|5
1634745600000|2021-10-20 16:00:00|10856|10841|10876.9|10861.9|10876.9|10861.9|10856|10841|45
1634745610000|2021-10-20 16:00:10|10879.7|10864.7|10894.1|10879.1|10894.7|10879.7|10879.7|10864.7|44
1634745620000|2021-10-20 16:00:20|10894.6|10879.6|10883.8|10868.8|10895.1|10880.1|10883.8|10868.8|22
1634745630000|2021-10-20 16:00:30|10883.5|10868.5|10895|10880|10895|10880|10881.8|10866.8|18
1634745640000|2021-10-20 16:00:40|10894|10879|10890.3|10875.3|10895|10880|10890.3|10875.3|7
1634745650000|2021-10-20 16:00:50|||||||||5
1634745660000|2021-10-20 16:01:00|10889.4|10874.4|10871.6|10856.6|10889.4|10874.4|10871.6|10856.6|17
1634745670000|2021-10-20 16:01:10|10872.1|10857.1|10871.5|10856.5|10872.1|10857.1|10871.5|10856.5|5
1634745680000|2021-10-20 16:01:20|10871|10856|10870.8|10855.8|10871.1|10856.1|10870.1|10855.1|8
1634745690000|2021-10-20 16:01:30|10870.1|10855.1|10882.6|10867.6|10883.6|10868.6|10870.1|10855.1|5
1634745700000|2021-10-20 16:01:40|10884|10869|10886.1|10871.1|10887.1|10872.1|10883.5|10868.5|8
1634745710000|2021-10-20 16:01:50|10886.3|10871.3|10886.1|10871.1|10886.6|10871.6|10886.1|10871.1|0
1634745720000|2021-10-20 16:02:00|10883.6|10868.6|10887.6|10872.6|10887.6|10872.6|10883.6|10868.6|2
1634745730000|2021-10-20 16:02:10|||||||||2
1634745750000|2021-10-20 16:02:30|10888.6|10873.6|10889.1|10874.1|10889.1|10874.1|10888.6|10873.6|2
1634745760000|2021-10-20 16:02:40|10897.3|10882.3|10898.4|10883.4|10898.4|10883.4|10897.2|10882.2|5
1634745770000|2021-10-20 16:02:50|10900.4|10885.4|10898.6|10883.6|10901.9|10886.9|10898.6|10883.6|8
1634745780000|2021-10-20 16:03:00|10897.6|10882.6|10899.6|10884.6|10899.6|10884.6|10892|10877|35
1634745790000|2021-10-20 16:03:10|10901.1|10886.1|10898.1|10883.1|10901.6|10886.6|10898.1|10883.1|5
1634745800000|2021-10-20 16:03:20|10901.6|10886.6|10898.1|10883.1|10901.6|10886.6|10898.1|10883.1|3
1634745810000|2021-10-20 16:03:30|10898.9|10883.9|10900|10885|10901.2|10886.2|10898.8|10883.8|6
1634745820000|2021-10-20 16:03:40|10898.5|10883.5|10898.1|10883.1|10898.5|10883.5|10898.1|10883.1|3
1634745830000|2021-10-20 16:03:50|10908.3|10893.3|10909.3|10894.3|10912.9|10897.9|10908.3|10893.3|16
1634745840000|2021-10-20 16:04:00|10911.3|10896.3|10907.8|10892.8|10911.4|10896.4|10905.5|10890.5|15
1634745850000|2021-10-20 16:04:10|10906.8|10891.8|10906|10891|10906.8|10891.8|10904.8|10889.8|3
1634745860000|2021-10-20 16:04:20|10906.1|10891.1|10920.8|10905.8|10920.8|10905.8|10906.1|10891.1|19
1634745870000|2021-10-20 16:04:30|10920.4|10905.4|10918.3|10903.3|10922.3|10907.3|10918.3|10903.3|3
1634745880000|2021-10-20 16:04:40|10918.6|10903.6|10920.1|10905.1|10921|10906|10918.6|10903.6|13
1634745890000|2021-10-20 16:04:50|10916.3|10901.3|10915.3|10900.3|10916.3|10901.3|10914.6|10899.6|3
1634745900000|2021-10-20 16:05:00|10915.8|10900.8|10916.5|10901.5|10916.5|10901.5|10915.5|10900.5|17
1634745910000|2021-10-20 16:05:10|10915.8|10900.8|10918.6|10903.6|10921.8|10906.8|10915.6|10900.6|14
1634745920000|2021-10-20 16:05:20|10922.4|10907.4|10923.9|10908.9|10923.9|10908.9|10922.4|10907.4|16
1634745930000|2021-10-20 16:05:30|10924.2|10909.2|10923.1|10908.1|10924.9|10909.9|10922.9|10907.9|10
1634745940000|2021-10-20 16:05:40|10922.9|10907.9|10921.4|10906.4|10922.9|10907.9|10921.4|10906.4|3
1634745950000|2021-10-20 16:05:50|10921.9|10906.9|10921.9|10906.9|10921.9|10906.9|10921.9|10906.9|15
1634745960000|2021-10-20 16:06:00|10922.4|10907.4|10922.8|10907.8|10923.1|10908.1|10921.9|10906.9|3
1634745970000|2021-10-20 16:06:10|10922.1|10907.1|10922.1|10907.1|10922.6|10907.6|10922.1|10907.1|2
1634745980000|2021-10-20 16:06:20|10922.5|10907.5|10923.8|10908.8|10923.8|10908.8|10922.5|10907.5|7
1634745990000|2021-10-20 16:06:30|10923.5|10908.5|10923|10908|10924|10909|10923|10908|11
1634746000000|2021-10-20 16:06:40|10924|10909|10924|10909|10924|10909|10923|10908|10
1634746010000|2021-10-20 16:06:50|10924.6|10909.6|10926.2|10911.2|10926.2|10911.2|10924.6|10909.6|4
1634746020000|2021-10-20 16:07:00|10926.1|10911.1|10927.1|10912.1|10927.1|10912.1|10924.6|10909.6|4
1634746030000|2021-10-20 16:07:10|||||||||1
1634746040000|2021-10-20 16:07:20|10927.2|10912.2|10927.9|10912.9|10927.9|10912.9|10927.2|10912.2|5
1634746050000|2021-10-20 16:07:30|10928.3|10913.3|10928.3|10913.3|10928.3|10913.3|10928.3|10913.3|2
1634746060000|2021-10-20 16:07:40|10927.9|10912.9|10939.6|10924.6|10939.6|10924.6|10927.9|10912.9|44
1634746070000|2021-10-20 16:07:50|10939.4|10924.4|10939.3|10924.3|10940.3|10925.3|10939.3|10924.3|4
1634746080000|2021-10-20 16:08:00|10938.6|10923.6|10939.7|10924.7|10939.7|10924.7|10938.3|10923.3|16
1634746090000|2021-10-20 16:08:10|10941.4|10926.4|10938.4|10923.4|10941.4|10926.4|10938.4|10923.4|14
1634746100000|2021-10-20 16:08:20|10938.7|10923.7|10938.2|10923.2|10938.9|10923.9|10938.2|10923.2|2
1634746110000|2021-10-20 16:08:30|10938.9|10923.9|10939.3|10924.3|10939.3|10924.3|10938.9|10923.9|19
1634746120000|2021-10-20 16:08:40|10939.2|10924.2|10936.6|10921.6|10939.2|10924.2|10936.6|10921.6|3
1634746130000|2021-10-20 16:08:50|10934.5|10919.5|10936|10921|10936.1|10921.1|10932.7|10917.7|15
1634746140000|2021-10-20 16:09:00|10934.1|10919.1|10928.2|10913.2|10934.7|10919.7|10928.2|10913.2|20
1634746150000|2021-10-20 16:09:10|10928.9|10913.9|10928.2|10913.2|10928.9|10913.9|10927.7|10912.7|6
1634746170000|2021-10-20 16:09:30|10927.9|10912.9|10926.9|10911.9|10927.9|10912.9|10926.9|10911.9|5
1634746180000|2021-10-20 16:09:40|10927|10912|10925.9|10910.9|10927|10912|10925.5|10910.5|26
1634746190000|2021-10-20 16:09:50|10918.3|10903.3|10915.6|10900.6|10918.3|10903.3|10915.6|10900.6|21
1634746200000|2021-10-20 16:10:00|10916.3|10901.3|10919.6|10904.6|10922|10907|10916.3|10901.3|14
1634746210000|2021-10-20 16:10:10|||||||||7
1634746220000|2021-10-20 16:10:20|10920.1|10905.1|10919.9|10904.9|10920.1|10905.1|10919.9|10904.9|0
1634746230000|2021-10-20 16:10:30|10918.6|10903.6|10909.3|10894.3|10918.6|10903.6|10908.6|10893.6|6
1634746240000|2021-10-20 16:10:40|10905.8|10890.8|10903.1|10888.1|10906.1|10891.1|10903.1|10888.1|19
1634746250000|2021-10-20 16:10:50|10900.8|10885.8|10899.3|10884.3|10900.8|10885.8|10899.3|10884.3|5
1634746260000|2021-10-20 16:11:00|10899.6|10884.6|10904.6|10889.6|10906.8|10891.8|10899.1|10884.1|4
1634746270000|2021-10-20 16:11:10|10904.3|10889.3|10904.8|10889.8|10904.8|10889.8|10904.3|10889.3|3
1634746280000|2021-10-20 16:11:20|10904.5|10889.5|10904.5|10889.5|10904.5|10889.5|10904.3|10889.3|1
1634746290000|2021-10-20 16:11:30|10904.8|10889.8|10899.3|10884.3|10904.8|10889.8|10899.3|10884.3|1
1634746300000|2021-10-20 16:11:40|10900.3|10885.3|10900|10885|10900.3|10885.3|10900|10885|1
1634746330000|2021-10-20 16:12:10|10901.1|10886.1|10900|10885|10901.1|10886.1|10900|10885|45
1634746340000|2021-10-20 16:12:20|10899.6|10884.6|10897.5|10882.5|10899.6|10884.6|10897.5|10882.5|13
1634746360000|2021-10-20 16:12:40|10897.8|10882.8|10890.9|10875.9|10897.8|10882.8|10890.9|10875.9|3
1634746370000|2021-10-20 16:12:50|10891.3|10876.3|10887.8|10872.8|10891.3|10876.3|10887.8|10872.8|5
1634746380000|2021-10-20 16:13:00|10884.3|10869.3|10884.3|10869.3|10884.3|10869.3|10884.3|10869.3|5
1634746390000|2021-10-20 16:13:10|10885|10870|10887.5|10872.5|10888|10873|10885|10870|22
1634746400000|2021-10-20 16:13:20|10887.7|10872.7|10887.7|10872.7|10887.7|10872.7|10887.7|10872.7|0
1634746420000|2021-10-20 16:13:40|10886.6|10871.6|10886.2|10871.2|10886.6|10871.6|10886.2|10871.2|1
1634746430000|2021-10-20 16:13:50|10886.7|10871.7|10886.9|10871.9|10886.9|10871.9|10886.7|10871.7|0
1634746440000|2021-10-20 16:14:00|10886.7|10871.7|10885.8|10870.8|10887|10872|10885.7|10870.7|2
1634746450000|2021-10-20 16:14:10|10886.2|10871.2|10881|10866|10886.2|10871.2|10881|10866|7
1634746460000|2021-10-20 16:14:20|10881.7|10866.7|10886.5|10871.5|10886.5|10871.5|10881.7|10866.7|6
1634746470000|2021-10-20 16:14:30|10887.6|10872.6|10890|10875|10894.8|10879.8|10887.6|10872.6|4
1634746480000|2021-10-20 16:14:40|10889.4|10874.4|10885.9|10870.9|10889.4|10874.4|10885.9|10870.9|12
1634746490000|2021-10-20 16:14:50|10887|10872|10887|10872|10887|10872|10887|10872|1
1634746500000|2021-10-20 16:15:00|10887.4|10872.4|10881.9|10866.9|10887.7|10872.7|10881.5|10866.5|14
1634746510000|2021-10-20 16:15:10|10879.7|10864.7|10878.9|10863.9|10889|10874|10878.9|10863.9|35
1634746520000|2021-10-20 16:15:20|10878.2|10863.2|10878.4|10863.4|10878.4|10863.4|10877.4|10862.4|8
1634746530000|2021-10-20 16:15:30|10877.1|10862.1|10878|10863|10878.1|10863.1|10877.1|10862.1|8
1634746540000|2021-10-20 16:15:40|10877.7|10862.7|10876.4|10861.4|10877.9|10862.9|10876.4|10861.4|2
1634746550000|2021-10-20 16:15:50|10875.7|10860.7|10889.8|10874.8|10889.8|10874.8|10875.5|10860.5|7
1634746560000|2021-10-20 16:16:00|10890|10875|10891|10876|10892.2|10877.2|10889.7|10874.7|4
1634746570000|2021-10-20 16:16:10|10891.7|10876.7|10885.7|10870.7|10891.7|10876.7|10884.3|10869.3|2
1634746590000|2021-10-20 16:16:30|10884.9|10869.9|10885.4|10870.4|10885.4|10870.4|10884.9|10869.9|2
1634746600000|2021-10-20 16:16:40|10885.7|10870.7|10885.7|10870.7|10885.7|10870.7|10885.7|10870.7|0
1634746610000|2021-10-20 16:16:50|10886|10871|10886|10871|10886|10871|10886|10871|0
1634746620000|2021-10-20 16:17:00|10886.2|10871.2|10886.9|10871.9|10886.9|10871.9|10886|10871|1
1634746630000|2021-10-20 16:17:10|10887.2|10872.2|10887.2|10872.2|10887.2|10872.2|10887.2|10872.2|8
1634746640000|2021-10-20 16:17:20|10887.4|10872.4|10886.9|10871.9|10887.4|10872.4|10886.9|10871.9|12
1634746650000|2021-10-20 16:17:30|10886.7|10871.7|10887.4|10872.4|10887.4|10872.4|10885.9|10870.9|4
1634746660000|2021-10-20 16:17:40|10886.9|10871.9|10885.7|10870.7|10886.9|10871.9|10885.7|10870.7|6
1634746670000|2021-10-20 16:17:50|10885.6|10870.6|10879|10864|10885.6|10870.6|10879|10864|9
1634746690000|2021-10-20 16:18:10|10878.7|10863.7|10878.4|10863.4|10878.7|10863.7|10878.4|10863.4|0
1634746700000|2021-10-20 16:18:20|10878.2|10863.2|10878.4|10863.4|10878.4|10863.4|10878.2|10863.2|1
1634746710000|2021-10-20 16:18:30|10878.7|10863.7|10881.9|10866.9|10881.9|10866.9|10878.7|10863.7|12
1634746720000|2021-10-20 16:18:40|10881.6|10866.6|10880.9|10865.9|10881.7|10866.7|10880.7|10865.7|1
1634746730000|2021-10-20 16:18:50|10882.2|10867.2|10881.4|10866.4|10882.2|10867.2|10880|10865|3
1634746740000|2021-10-20 16:19:00|10880.9|10865.9|10880.9|10865.9|10880.9|10865.9|10880.9|10865.9|0
1634746750000|2021-10-20 16:19:10|10879.9|10864.9|10879.4|10864.4|10880.9|10865.9|10879.4|10864.4|13
1634746760000|2021-10-20 16:19:20|10877.2|10862.2|10877.8|10862.8|10877.8|10862.8|10877.2|10862.2|5
1634746770000|2021-10-20 16:19:30|10879.2|10864.2|10879.2|10864.2|10879.2|10864.2|10879.2|10864.2|1
1634746780000|2021-10-20 16:19:40|10879.4|10864.4|10879.5|10864.5|10879.5|10864.5|10879.4|10864.4|1
1634746810000|2021-10-20 16:20:10|10880.2|10865.2|10878.2|10863.2|10880.2|10865.2|10878.2|10863.2|3
1634746820000|2021-10-20 16:20:20|||||||||1
1634746830000|2021-10-20 16:20:30|10877.9|10862.9|10878.2|10863.2|10878.2|10863.2|10877.9|10862.9|6
1634746840000|2021-10-20 16:20:40|10878.1|10863.1|10878.1|10863.1|10878.2|10863.2|10878.1|10863.1|11
1634746850000|2021-10-20 16:20:50|10877.6|10862.6|10876.7|10861.7|10877.6|10862.6|10876.7|10861.7|7
1634746860000|2021-10-20 16:21:00|10876.2|10861.2|10876.2|10861.2|10876.2|10861.2|10876.2|10861.2|0
1634746870000|2021-10-20 16:21:10|10875.9|10860.9|10876.4|10861.4|10876.4|10861.4|10875.9|10860.9|2
1634746880000|2021-10-20 16:21:20|10876.7|10861.7|10878|10863|10878.2|10863.2|10876.7|10861.7|1
1634746890000|2021-10-20 16:21:30|10878.4|10863.4|10876.2|10861.2|10878.4|10863.4|10876.2|10861.2|0
1634746900000|2021-10-20 16:21:40|10876.8|10861.8|10876.5|10861.5|10877.6|10862.6|10876.5|10861.5|0
1634746910000|2021-10-20 16:21:50|10877.9|10862.9|10877.6|10862.6|10877.9|10862.9|10877.2|10862.2|5
1634746920000|2021-10-20 16:22:00|10878.3|10863.3|10876.7|10861.7|10878.3|10863.3|10876.7|10861.7|1
1634746930000|2021-10-20 16:22:10|10877|10862|10876.7|10861.7|10877|10862|10876.7|10861.7|1
1634746940000|2021-10-20 16:22:20|10873.1|10858.1|10873.1|10858.1|10873.1|10858.1|10873.1|10858.1|19
1634746950000|2021-10-20 16:22:30|10872.7|10857.7|10872.7|10857.7|10872.7|10857.7|10872.7|10857.7|0
1634746960000|2021-10-20 16:22:40|10872.9|10857.9|10871.4|10856.4|10872.9|10857.9|10871.4|10856.4|10
1634746970000|2021-10-20 16:22:50|10869.8|10854.8|10867.2|10852.2|10869.8|10854.8|10862.9|10847.9|21
1634746980000|2021-10-20 16:23:00|10866.5|10851.5|10854.2|10839.2|10867.7|10852.7|10850.4|10835.4|27
1634746990000|2021-10-20 16:23:10|10855.2|10840.2|10856.1|10841.1|10856.7|10841.7|10855.2|10840.2|4
1634747000000|2021-10-20 16:23:20|10854|10839|10854.4|10839.4|10855.2|10840.2|10854|10839|2
1634747010000|2021-10-20 16:23:30|10854.1|10839.1|10848.9|10833.9|10854.4|10839.4|10848.9|10833.9|15
1634747020000|2021-10-20 16:23:40|10849.1|10834.1|10849.1|10834.1|10849.1|10834.1|10849.1|10834.1|0
1634747030000|2021-10-20 16:23:50|10848.9|10833.9|10849.7|10834.7|10851.7|10836.7|10848.9|10833.9|11
1634747040000|2021-10-20 16:24:00|10849.4|10834.4|10845.2|10830.2|10849.4|10834.4|10845.2|10830.2|7
1634747050000|2021-10-20 16:24:10|10845.4|10830.4|10844.9|10829.9|10845.4|10830.4|10844.9|10829.9|3
1634747060000|2021-10-20 16:24:20|10843.9|10828.9|10845.7|10830.7|10845.9|10830.9|10843.9|10828.9|1
1634747070000|2021-10-20 16:24:30|10845.4|10830.4|10845.4|10830.4|10845.4|10830.4|10845.4|10830.4|0
1634747080000|2021-10-20 16:24:40|10845.5|10830.5|10846.2|10831.2|10846.2|10831.2|10845.5|10830.5|2
1634747100000|2021-10-20 16:25:00|10845.5|10830.5|10845.9|10830.9|10845.9|10830.9|10845.5|10830.5|0
1634747110000|2021-10-20 16:25:10|10846.5|10831.5|10846.5|10831.5|10846.5|10831.5|10846.5|10831.5|0
1634747120000|2021-10-20 16:25:20|10847.9|10832.9|10856.5|10841.5|10856.5|10841.5|10847.9|10832.9|7
1634747130000|2021-10-20 16:25:30|10857.9|10842.9|10853.7|10838.7|10857.9|10842.9|10853.7|10838.7|2
1634747140000|2021-10-20 16:25:40|10854.4|10839.4|10854.9|10839.9|10854.9|10839.9|10854.4|10839.4|2
1634747150000|2021-10-20 16:25:50|10852.9|10837.9|10852.9|10837.9|10852.9|10837.9|10852.9|10837.9|0
1634747160000|2021-10-20 16:26:00|10853.5|10838.5|10852.9|10837.9|10853.5|10838.5|10852.9|10837.9|0
1634747170000|2021-10-20 16:26:10|10853.2|10838.2|10853.5|10838.5|10853.5|10838.5|10853.2|10838.2|0
1634747180000|2021-10-20 16:26:20|10853.2|10838.2|10852.7|10837.7|10853.2|10838.2|10852.7|10837.7|2
1634747190000|2021-10-20 16:26:30|10852|10837|10851.9|10836.9|10852|10837|10851.9|10836.9|0
1634747200000|2021-10-20 16:26:40|10852|10837|10852|10837|10852|10837|10852|10837|1
1634747210000|2021-10-20 16:26:50|10844.9|10829.9|10846.2|10831.2|10846.2|10831.2|10844.9|10829.9|1
1634747220000|2021-10-20 16:27:00|10846.9|10831.9|10849.4|10834.4|10851|10836|10846.9|10831.9|5
1634747230000|2021-10-20 16:27:10|10847.3|10832.3|10840.9|10825.9|10847.3|10832.3|10840.9|10825.9|3
1634747240000|2021-10-20 16:27:20|10832.8|10817.8|10841.6|10826.6|10849.1|10834.1|10829.2|10814.2|28
1634747250000|2021-10-20 16:27:30|10841.4|10826.4|10839.1|10824.1|10841.4|10826.4|10839.1|10824.1|6
1634747260000|2021-10-20 16:27:40|10837.4|10822.4|10835.4|10820.4|10837.4|10822.4|10835.4|10820.4|18
1634747270000|2021-10-20 16:27:50|10835.9|10820.9|10838.3|10823.3|10838.3|10823.3|10835.9|10820.9|0
1634747280000|2021-10-20 16:28:00|10837.1|10822.1|10832.8|10817.8|10837.1|10822.1|10832.8|10817.8|1
1634747290000|2021-10-20 16:28:10|10832.6|10817.6|10832.6|10817.6|10832.6|10817.6|10832.2|10817.2|8
1634747300000|2021-10-20 16:28:20|||||||||10
1634747310000|2021-10-20 16:28:30|10831|10816|10831|10816|10831|10816|10831|10816|6
1634747320000|2021-10-20 16:28:40|10831.3|10816.3|10833.7|10818.7|10833.8|10818.8|10831.3|10816.3|5
1634747330000|2021-10-20 16:28:50|10834.1|10819.1|10836.3|10821.3|10839.6|10824.6|10834.1|10819.1|6
1634747340000|2021-10-20 16:29:00|10835.5|10820.5|10835.3|10820.3|10835.5|10820.5|10835.3|10820.3|1
1634747350000|2021-10-20 16:29:10|10834|10819|10834|10819|10834|10819|10834|10819|9
1634747360000|2021-10-20 16:29:20|10833.8|10818.8|10833.7|10818.7|10833.8|10818.8|10833.7|10818.7|0
1634747370000|2021-10-20 16:29:30|10832.8|10817.8|10832.7|10817.7|10832.8|10817.8|10832.7|10817.7|1
1634747380000|2021-10-20 16:29:40|10833|10818|10830.6|10815.6|10833|10818|10828.3|10813.3|7
1634747390000|2021-10-20 16:29:50|10829.6|10814.6|10828.2|10813.2|10829.6|10814.6|10827.4|10812.4|0
1634747400000|2021-10-20 16:30:00|10828.1|10813.1|10814.4|10799.4|10828.1|10813.1|10814.4|10799.4|13
1634747410000|2021-10-20 16:30:10|10814|10799|10814|10799|10814|10799|10814|10799|0
1634747440000|2021-10-20 16:30:40|10816.8|10801.8|10822.2|10807.2|10822.2|10807.2|10816.8|10801.8|5
1634747460000|2021-10-20 16:31:00|10821.5|10806.5|10827.8|10812.8|10838.2|10823.2|10821.5|10806.5|1
1634747480000|2021-10-20 16:31:20|10826.8|10811.8|10826.8|10811.8|10826.8|10811.8|10826.8|10811.8|3
1634747490000|2021-10-20 16:31:30|10827.2|10812.2|10833.5|10818.5|10834.9|10819.9|10827.2|10812.2|4
1634747500000|2021-10-20 16:31:40|10833.3|10818.3|10833|10818|10833.7|10818.7|10833|10818|3
1634747510000|2021-10-20 16:31:50|10837.3|10822.3|10840.3|10825.3|10840.3|10825.3|10837.3|10822.3|2
1634747520000|2021-10-20 16:32:00|10841|10826|10840.9|10825.9|10841|10826|10840.9|10825.9|0
1634747530000|2021-10-20 16:32:10|10840.2|10825.2|10840.2|10825.2|10840.2|10825.2|10840.2|10825.2|0
1634747540000|2021-10-20 16:32:20|10840.3|10825.3|10830.8|10815.8|10841.4|10826.4|10830.7|10815.7|13
1634747550000|2021-10-20 16:32:30|10830.7|10815.7|10830.8|10815.8|10830.8|10815.8|10830.7|10815.7|1
1634747570000|2021-10-20 16:32:50|10827.7|10812.7|10819.7|10804.7|10827.7|10812.7|10819.1|10804.1|17
1634747580000|2021-10-20 16:33:00|10820|10805|10819.3|10804.3|10823|10808|10819.3|10804.3|8
1634747590000|2021-10-20 16:33:10|10819|10804|10819|10804|10819|10804|10819|10804|4
1634747600000|2021-10-20 16:33:20|10817.9|10802.9|10816.2|10801.2|10817.9|10802.9|10815.8|10800.8|6
1634747610000|2021-10-20 16:33:30|10813.9|10798.9|10813.9|10798.9|10813.9|10798.9|10813.9|10798.9|1
1634747620000|2021-10-20 16:33:40|10815.7|10800.7|10815.7|10800.7|10815.7|10800.7|10815.7|10800.7|4
1634747630000|2021-10-20 16:33:50|10816.3|10801.3|10816.3|10801.3|10816.3|10801.3|10816.3|10801.3|1
1634747640000|2021-10-20 16:34:00|10815.6|10800.6|10817.7|10802.7|10817.7|10802.7|10815.6|10800.6|0
1634747660000|2021-10-20 16:34:20|10817|10802|10813.9|10798.9|10817|10802|10813.9|10798.9|3
1634747670000|2021-10-20 16:34:30|10813.7|10798.7|10811.7|10796.7|10813.7|10798.7|10811.7|10796.7|0
1634747680000|2021-10-20 16:34:40|10807|10792|10806.9|10791.9|10809.5|10794.5|10806.9|10791.9|11
1634747690000|2021-10-20 16:34:50|10805|10790|10808.2|10793.2|10808.5|10793.5|10804.5|10789.5|4
1634747700000|2021-10-20 16:35:00|10806.5|10791.5|10805.5|10790.5|10806.5|10791.5|10805.5|10790.5|1
1634747710000|2021-10-20 16:35:10|10805|10790|10803|10788|10806.2|10791.2|10803|10788|15
1634747720000|2021-10-20 16:35:20|10801.3|10786.3|10796.9|10781.9|10801.3|10786.3|10796.9|10781.9|3
1634747730000|2021-10-20 16:35:30|10797.2|10782.2|10799.6|10784.6|10802.6|10787.6|10797.2|10782.2|9
1634747740000|2021-10-20 16:35:40|10798.5|10783.5|10797.7|10782.7|10798.5|10783.5|10797.7|10782.7|2
1634747750000|2021-10-20 16:35:50|10796.6|10781.6|10794.5|10779.5|10796.6|10781.6|10794.5|10779.5|0
1634747760000|2021-10-20 16:36:00|10794.2|10779.2|10797.7|10782.7|10798.2|10783.2|10793.4|10778.4|10
1634747770000|2021-10-20 16:36:10|10797|10782|10794.4|10779.4|10797|10782|10794.4|10779.4|3
1634747800000|2021-10-20 16:36:40|10794.7|10779.7|10793.7|10778.7|10794.7|10779.7|10793.7|10778.7|1
1634747810000|2021-10-20 16:36:50|10793.6|10778.6|10794.2|10779.2|10794.2|10779.2|10792|10777|6
1634747820000|2021-10-20 16:37:00|10794.1|10779.1|10792.7|10777.7|10794.4|10779.4|10792.7|10777.7|3
1634747830000|2021-10-20 16:37:10|10793|10778|10792.5|10777.5|10793|10778|10792.5|10777.5|1
1634747840000|2021-10-20 16:37:20|10794.2|10779.2|10793|10778|10794.2|10779.2|10792.5|10777.5|5
1634747850000|2021-10-20 16:37:30|10792.5|10777.5|10792.5|10777.5|10792.5|10777.5|10792.5|10777.5|2
1634747860000|2021-10-20 16:37:40|10792.4|10777.4|10796.1|10781.1|10796.1|10781.1|10790.7|10775.7|6
1634747870000|2021-10-20 16:37:50|10797.5|10782.5|10794.7|10779.7|10797.5|10782.5|10794.7|10779.7|1
1634747880000|2021-10-20 16:38:00|10794.5|10779.5|10794|10779|10794.5|10779.5|10792.8|10777.8|2
1634747890000|2021-10-20 16:38:10|10791.2|10776.2|10789.2|10774.2|10791.2|10776.2|10789.2|10774.2|3
1634747900000|2021-10-20 16:38:20|10789.5|10774.5|10789.5|10774.5|10789.5|10774.5|10789.5|10774.5|2
1634747910000|2021-10-20 16:38:30|10789.2|10774.2|10788.5|10773.5|10789.2|10774.2|10788.5|10773.5|0
1634747920000|2021-10-20 16:38:40|10788.4|10773.4|10787|10772|10788.4|10773.4|10787|10772|1
1634747940000|2021-10-20 16:39:00|10786.2|10771.2|10786.2|10771.2|10786.2|10771.2|10786.2|10771.2|0
1634747950000|2021-10-20 16:39:10|10784.8|10769.8|10780.9|10765.9|10784.8|10769.8|10780.9|10765.9|4
1634747960000|2021-10-20 16:39:20|10784.3|10769.3|10785.9|10770.9|10785.9|10770.9|10784.3|10769.3|1
1634747970000|2021-10-20 16:39:30|10783.2|10768.2|10781.3|10766.3|10783.2|10768.2|10781.3|10766.3|1
1634747980000|2021-10-20 16:39:40|10782|10767|10781.3|10766.3|10782|10767|10781.3|10766.3|5
1634748000000|2021-10-20 16:40:00|10780.2|10765.2|10791|10776|10791|10776|10780.2|10765.2|6
1634748010000|2021-10-20 16:40:10|10791.7|10776.7|10796.5|10781.5|10796.9|10781.9|10791.7|10776.7|13
1634748030000|2021-10-20 16:40:30|10797.2|10782.2|10797.2|10782.2|10797.2|10782.2|10797.2|10782.2|0
1634748040000|2021-10-20 16:40:40|10796.8|10781.8|10796.4|10781.4|10796.8|10781.8|10796.4|10781.4|1
1634748050000|2021-10-20 16:40:50|10796.8|10781.8|10796.8|10781.8|10796.8|10781.8|10796.8|10781.8|1
1634748060000|2021-10-20 16:41:00|10798.4|10783.4|10796.5|10781.5|10798.7|10783.7|10796.5|10781.5|7
1634748070000|2021-10-20 16:41:10|10796.3|10781.3|10791|10776|10796.3|10781.3|10791|10776|2
1634748080000|2021-10-20 16:41:20|10788.6|10773.6|10784.5|10769.5|10788.6|10773.6|10783.2|10768.2|3
1634748090000|2021-10-20 16:41:30|10786.5|10771.5|10803|10788|10803|10788|10786.5|10771.5|43
1634748100000|2021-10-20 16:41:40|10802|10787|10799.6|10784.6|10802|10787|10799.6|10784.6|0
1634748110000|2021-10-20 16:41:50|10801.1|10786.1|10801.8|10786.8|10801.8|10786.8|10801.1|10786.1|0
1634748120000|2021-10-20 16:42:00|10802.5|10787.5|10805|10790|10805|10790|10802.5|10787.5|10
1634748130000|2021-10-20 16:42:10|10806|10791|10806.3|10791.3|10806.3|10791.3|10806|10791|0
1634748140000|2021-10-20 16:42:20|10806.8|10791.8|10806.8|10791.8|10806.8|10791.8|10806.8|10791.8|0
1634748150000|2021-10-20 16:42:30|10804.8|10789.8|10801.7|10786.7|10804.8|10789.8|10800.8|10785.8|8
1634748160000|2021-10-20 16:42:40|10802.6|10787.6|10803.3|10788.3|10803.3|10788.3|10802.6|10787.6|2
1634748180000|2021-10-20 16:43:00|10803.6|10788.6|10811.8|10796.8|10811.8|10796.8|10803.6|10788.6|11
1634748190000|2021-10-20 16:43:10|10815.1|10800.1|10814.8|10799.8|10815.1|10800.1|10814.8|10799.8|0
1634748200000|2021-10-20 16:43:20|10814.6|10799.6|10810.3|10795.3|10814.7|10799.7|10810.3|10795.3|1
1634748210000|2021-10-20 16:43:30|10816|10801|10817.5|10802.5|10817.5|10802.5|10815.6|10800.6|8
1634748220000|2021-10-20 16:43:40|10817.3|10802.3|10817.5|10802.5|10817.5|10802.5|10817.3|10802.3|0
1634748230000|2021-10-20 16:43:50|10816.6|10801.6|10816.6|10801.6|10816.6|10801.6|10816.6|10801.6|0
1634748240000|2021-10-20 16:44:00|10816.9|10801.9|10823.5|10808.5|10823.5|10808.5|10816.9|10801.9|2
1634748270000|2021-10-20 16:44:30|||||||||1
1634748280000|2021-10-20 16:44:40|10824.1|10809.1|10824.3|10809.3|10824.3|10809.3|10821.3|10806.3|1
1634748290000|2021-10-20 16:44:50|10825|10810|10827.6|10812.6|10827.6|10812.6|10825|10810|2
1634748300000|2021-10-20 16:45:00|10827.3|10812.3|10827.3|10812.3|10827.3|10812.3|10827.1|10812.1|0
1634748310000|2021-10-20 16:45:10|10827.1|10812.1|10822.3|10807.3|10827.1|10812.1|10822.3|10807.3|10
1634748320000|2021-10-20 16:45:20|10821.3|10806.3|10820.1|10805.1|10821.6|10806.6|10820.1|10805.1|9
1634748330000|2021-10-20 16:45:30|10820|10805|10820|10805|10820|10805|10820|10805|0
1634748340000|2021-10-20 16:45:40|10817.6|10802.6|10817.6|10802.6|10817.6|10802.6|10817.6|10802.6|11
1634748350000|2021-10-20 16:45:50|10819|10804|10819.5|10804.5|10819.5|10804.5|10819|10804|1
1634748360000|2021-10-20 16:46:00|10821.5|10806.5|10821.5|10806.5|10822|10807|10821.5|10806.5|0
1634748370000|2021-10-20 16:46:10|10821.8|10806.8|10821.8|10806.8|10821.8|10806.8|10821.8|10806.8|0
1634748390000|2021-10-20 16:46:30|10822.1|10807.1|10823|10808|10823.5|10808.5|10822.1|10807.1|0
1634748410000|2021-10-20 16:46:50|10823.2|10808.2|10823.2|10808.2|10823.2|10808.2|10823.2|10808.2|0
1634748420000|2021-10-20 16:47:00|10827.6|10812.6|10825.8|10810.8|10827.6|10812.6|10825.8|10810.8|1
1634748430000|2021-10-20 16:47:10|10825.7|10810.7|10827.8|10812.8|10827.8|10812.8|10825.7|10810.7|4
1634748440000|2021-10-20 16:47:20|10826.3|10811.3|10825|10810|10826.3|10811.3|10825|10810|3
1634748450000|2021-10-20 16:47:30|10824.2|10809.2|10824.2|10809.2|10824.2|10809.2|10824.2|10809.2|2
1634748470000|2021-10-20 16:47:50|10824.5|10809.5|10825.2|10810.2|10825.2|10810.2|10824.5|10809.5|0
1634748480000|2021-10-20 16:48:00|10824.3|10809.3|10824|10809|10824.3|10809.3|10823.9|10808.9|0
1634748490000|2021-10-20 16:48:10|10824.3|10809.3|10822.7|10807.7|10825.5|10810.5|10822.7|10807.7|2
1634748500000|2021-10-20 16:48:20|10822.5|10807.5|10823.3|10808.3|10823.3|10808.3|10822.5|10807.5|4
1634748510000|2021-10-20 16:48:30|10824.7|10809.7|10822.9|10807.9|10824.7|10809.7|10822.9|10807.9|0
1634748520000|2021-10-20 16:48:40|10823.2|10808.2|10824.9|10809.9|10824.9|10809.9|10823.2|10808.2|1
1634748530000|2021-10-20 16:48:50|10825|10810|10825|10810|10825|10810|10825|10810|0
1634748540000|2021-10-20 16:49:00|10825.7|10810.7|10825.9|10810.9|10825.9|10810.9|10825.7|10810.7|1
1634748550000|2021-10-20 16:49:10|10824.2|10809.2|10824|10809|10824.3|10809.3|10824|10809|1
1634748580000|2021-10-20 16:49:40|10823.8|10808.8|10823.2|10808.2|10823.8|10808.8|10823.2|10808.2|0
1634748590000|2021-10-20 16:49:50|||||||||2
1634748600000|2021-10-20 16:50:00|10822.9|10807.9|10825.2|10810.2|10825.2|10810.2|10822.5|10807.5|2
1634748610000|2021-10-20 16:50:10|10826.2|10811.2|10825.7|10810.7|10828.5|10813.5|10825.7|10810.7|1
1634748620000|2021-10-20 16:50:20|10825.1|10810.1|10823.3|10808.3|10825.1|10810.1|10823.3|10808.3|1
1634748660000|2021-10-20 16:51:00|10826.4|10811.4|10826.2|10811.2|10826.4|10811.4|10824.8|10809.8|4
1634748670000|2021-10-20 16:51:10|10825.3|10810.3|10825.3|10810.3|10825.3|10810.3|10825.3|10810.3|3
1634748680000|2021-10-20 16:51:20|10825.8|10810.8|10825.3|10810.3|10825.8|10810.8|10825.3|10810.3|0
1634748690000|2021-10-20 16:51:30|10824.7|10809.7|10821.7|10806.7|10824.7|10809.7|10821.7|10806.7|1
1634748700000|2021-10-20 16:51:40|10822|10807|10822|10807|10822|10807|10822|10807|0
1634748710000|2021-10-20 16:51:50|10821.6|10806.6|10820.4|10805.4|10821.6|10806.6|10820.4|10805.4|0
1634748720000|2021-10-20 16:52:00|10820|10805|10820.4|10805.4|10820.4|10805.4|10820|10805|1
1634748730000|2021-10-20 16:52:10|10820|10805|10820|10805|10820|10805|10820|10805|0
1634748740000|2021-10-20 16:52:20|10819.7|10804.7|10813.7|10798.7|10819.7|10804.7|10813.7|10798.7|11
1634748750000|2021-10-20 16:52:30|10813.4|10798.4|10814.4|10799.4|10814.4|10799.4|10812.2|10797.2|5
1634748760000|2021-10-20 16:52:40|10813.7|10798.7|10813|10798|10813.7|10798.7|10813|10798|2
1634748770000|2021-10-20 16:52:50|10810.2|10795.2|10810.2|10795.2|10810.2|10795.2|10810.2|10795.2|1
1634748780000|2021-10-20 16:53:00|10810.9|10795.9|10810|10795|10810.9|10795.9|10809.3|10794.3|2
1634748790000|2021-10-20 16:53:10|10805|10790|10804.9|10789.9|10805|10790|10804.9|10789.9|4
1634748800000|2021-10-20 16:53:20|||||||||1
1634748810000|2021-10-20 16:53:30|10806.6|10791.6|10806.6|10791.6|10807.2|10792.2|10806.6|10791.6|2
1634748820000|2021-10-20 16:53:40|10805.2|10790.2|10805.2|10790.2|10805.2|10790.2|10805.2|10790.2|0
1634748840000|2021-10-20 16:54:00|10806|10791|10808.7|10793.7|10808.7|10793.7|10806|10791|2
1634748880000|2021-10-20 16:54:40|10808.8|10793.8|10808.7|10793.7|10808.8|10793.8|10808.7|10793.7|0
1634748900000|2021-10-20 16:55:00|10810.5|10795.5|10816|10801|10817.6|10802.6|10810.5|10795.5|8
1634748910000|2021-10-20 16:55:10|10813.4|10798.4|10813.9|10798.9|10813.9|10798.9|10807.7|10792.7|4
1634748920000|2021-10-20 16:55:20|10814.2|10799.2|10814.9|10799.9|10815|10800|10814.2|10799.2|2
1634748930000|2021-10-20 16:55:30|10815.2|10800.2|10815.5|10800.5|10815.9|10800.9|10815.2|10800.2|2
1634748940000|2021-10-20 16:55:40|10815.9|10800.9|10818.7|10803.7|10818.7|10803.7|10815.9|10800.9|1
1634748950000|2021-10-20 16:55:50|10817.9|10802.9|10817.2|10802.2|10817.9|10802.9|10817|10802|1
1634748960000|2021-10-20 16:56:00|10816.2|10801.2|10815.2|10800.2|10816.2|10801.2|10815.2|10800.2|2
1634748970000|2021-10-20 16:56:10|10815.7|10800.7|10816|10801|10816|10801|10815.7|10800.7|0
1634748980000|2021-10-20 16:56:20|10812.9|10797.9|10812|10797|10812.9|10797.9|10812|10797|1
1634748990000|2021-10-20 16:56:30|10813|10798|10813|10798|10813|10798|10813|10798|0
1634749010000|2021-10-20 16:56:50|10813.5|10798.5|10814.2|10799.2|10814.2|10799.2|10813.5|10798.5|0
1634749020000|2021-10-20 16:57:00|10816|10801|10815.5|10800.5|10816|10801|10815.5|10800.5|2
1634749040000|2021-10-20 16:57:20|10818|10803|10818|10803|10818|10803|10818|10803|0
1634749050000|2021-10-20 16:57:30|10819.8|10804.8|10819.6|10804.6|10819.8|10804.8|10817.9|10802.9|3
1634749060000|2021-10-20 16:57:40|10819.1|10804.1|10814.4|10799.4|10819.1|10804.1|10814.4|10799.4|5
1634749070000|2021-10-20 16:57:50|10816.5|10801.5|10818.6|10803.6|10818.6|10803.6|10816.2|10801.2|2
1634749080000|2021-10-20 16:58:00|10818.3|10803.3|10818.1|10803.1|10818.3|10803.3|10818.1|10803.1|1
1634749090000|2021-10-20 16:58:10|10818.8|10803.8|10819.4|10804.4|10820.1|10805.1|10818.8|10803.8|1
1634749100000|2021-10-20 16:58:20|10818.8|10803.8|10817.1|10802.1|10818.8|10803.8|10815.6|10800.6|3
1634749110000|2021-10-20 16:58:30|10818|10803|10818|10803|10818|10803|10818|10803|1
1634749120000|2021-10-20 16:58:40|10819.7|10804.7|10819.4|10804.4|10819.7|10804.7|10819.4|10804.4|0
1634749140000|2021-10-20 16:59:00|10818.7|10803.7|10813.5|10798.5|10819.2|10804.2|10813.5|10798.5|3
1634749150000|2021-10-20 16:59:10|10812.6|10797.6|10808.3|10793.3|10812.6|10797.6|10808.3|10793.3|2
1634749160000|2021-10-20 16:59:20|10808.2|10793.2|10802.5|10787.5|10808.2|10793.2|10802.5|10787.5|2
1634749190000|2021-10-20 16:59:50|10803|10788|10809.5|10794.5|10809.7|10794.7|10803|10788|2
1634749210000|2021-10-20 17:00:10|10813|10798|10814.9|10799.9|10814.9|10799.9|10812.3|10797.3|4
1634749230000|2021-10-20 17:00:30|10814.2|10799.2|10814.2|10799.2|10814.2|10799.2|10814.2|10799.2|0
1634749260000|2021-10-20 17:01:00|10813.5|10798.5|10810.6|10795.6|10813.5|10798.5|10809.3|10794.3|3
1634749270000|2021-10-20 17:01:10|10811.3|10796.3|10811.3|10796.3|10811.3|10796.3|10811.3|10796.3|0
1634749280000|2021-10-20 17:01:20|10810.9|10795.9|10810.3|10795.3|10810.9|10795.9|10809.6|10794.6|5
1634749290000|2021-10-20 17:01:30|10810.6|10795.6|10810.8|10795.8|10810.8|10795.8|10810.6|10795.6|2
1634749320000|2021-10-20 17:02:00|10809.5|10794.5|10809.1|10794.1|10809.5|10794.5|10808.3|10793.3|8
1634749330000|2021-10-20 17:02:10|10809.8|10794.8|10809.8|10794.8|10809.8|10794.8|10809.8|10794.8|0
1634749440000|2021-10-20 17:04:00|10809.9|10794.9|10810.1|10795.1|10810.3|10795.3|10809.9|10794.9|1
1634749450000|2021-10-20 17:04:10|10809.8|10794.8|10809.8|10794.8|10809.8|10794.8|10809.8|10794.8|0
1634749460000|2021-10-20 17:04:20|10809.3|10794.3|10804.4|10789.4|10809.3|10794.3|10802.8|10787.8|6
1634749470000|2021-10-20 17:04:30|10807.8|10792.8|10807.8|10792.8|10807.8|10792.8|10807.8|10792.8|0
1634749500000|2021-10-20 17:05:00|10808.5|10793.5|10809.6|10794.6|10809.6|10794.6|10808.5|10793.5|1
1634749510000|2021-10-20 17:05:10|10810.3|10795.3|10810.3|10795.3|10810.3|10795.3|10810.3|10795.3|0
1634749520000|2021-10-20 17:05:20|10810.8|10795.8|10807.3|10792.3|10810.8|10795.8|10807.3|10792.3|4
1634749530000|2021-10-20 17:05:30|10807.6|10792.6|10809.6|10794.6|10809.6|10794.6|10807.2|10792.2|0
1634749540000|2021-10-20 17:05:40|10810.3|10795.3|10808.3|10793.3|10810.6|10795.6|10807.8|10792.8|10
1634749560000|2021-10-20 17:06:00|10807.8|10792.8|10806.4|10791.4|10807.8|10792.8|10806.4|10791.4|0
1634749600000|2021-10-20 17:06:40|10802.9|10787.9|10802.9|10787.9|10802.9|10787.9|10802.9|10787.9|1
1634749610000|2021-10-20 17:06:50|10804.1|10789.1|10804.1|10789.1|10804.1|10789.1|10804.1|10789.1|0
1634749630000|2021-10-20 17:07:10|10804.8|10789.8|10805.3|10790.3|10805.3|10790.3|10804.8|10789.8|0
1634749650000|2021-10-20 17:07:30|10806.3|10791.3|10805.6|10790.6|10806.3|10791.3|10805.6|10790.6|27
1634749660000|2021-10-20 17:07:40|10807|10792|10808.5|10793.5|10808.5|10793.5|10807|10792|3
1634749680000|2021-10-20 17:08:00|10809.1|10794.1|10810.5|10795.5|10810.5|10795.5|10809.1|10794.1|0
1634749690000|2021-10-20 17:08:10|10808.3|10793.3|10808.3|10793.3|10808.8|10793.8|10808.3|10793.3|13
1634749700000|2021-10-20 17:08:20|10808|10793|10808|10793|10808|10793|10808|10793|1
1634749710000|2021-10-20 17:08:30|10808.3|10793.3|10803.7|10788.7|10808.8|10793.8|10803.7|10788.7|21
1634749760000|2021-10-20 17:09:20|10804.5|10789.5|10807.7|10792.7|10808.8|10793.8|10804.5|10789.5|3
1634749770000|2021-10-20 17:09:30|10807|10792|10806.5|10791.5|10807|10792|10806.5|10791.5|0
1634749780000|2021-10-20 17:09:40|10806.6|10791.6|10805.2|10790.2|10807.3|10792.3|10805.2|10790.2|2
1634749790000|2021-10-20 17:09:50|10804.8|10789.8|10804.7|10789.7|10804.8|10789.8|10804.7|10789.7|1
1634749800000|2021-10-20 17:10:00|10806.5|10791.5|10809|10794|10809|10794|10806.5|10791.5|1
1634749810000|2021-10-20 17:10:10|10808.5|10793.5|10808.2|10793.2|10808.5|10793.5|10808.2|10793.2|0
1634749860000|2021-10-20 17:11:00|10808.9|10793.9|10820.2|10805.2|10821.2|10806.2|10808.9|10793.9|13
1634749870000|2021-10-20 17:11:10|10817.5|10802.5|10817.5|10802.5|10817.5|10802.5|10817.5|10802.5|0
1634749880000|2021-10-20 17:11:20|10807.5|10792.5|10807.3|10792.3|10807.5|10792.5|10807.3|10792.3|7
1634749900000|2021-10-20 17:11:40|10811.2|10796.2|10816.5|10801.5|10816.5|10801.5|10811.2|10796.2|3
1634749910000|2021-10-20 17:11:50|10818.2|10803.2|10818.2|10803.2|10818.2|10803.2|10818.2|10803.2|0
1634749920000|2021-10-20 17:12:00|10818.3|10803.3|10818.2|10803.2|10818.3|10803.3|10818.2|10803.2|2
1634749930000|2021-10-20 17:12:10|10818.3|10803.3|10818.9|10803.9|10818.9|10803.9|10818.3|10803.3|2
1634749940000|2021-10-20 17:12:20|10820.1|10805.1|10819.6|10804.6|10820.1|10805.1|10819.5|10804.5|4
1634749960000|2021-10-20 17:12:40|10821|10806|10821|10806|10821|10806|10821|10806|0
1634750000000|2021-10-20 17:13:20|10820.5|10805.5|10820.5|10805.5|10820.5|10805.5|10820.5|10805.5|1
1634750010000|2021-10-20 17:13:30|10820.8|10805.8|10817.3|10802.3|10820.8|10805.8|10817.3|10802.3|2
1634750020000|2021-10-20 17:13:40|10817.6|10802.6|10817.6|10802.6|10817.6|10802.6|10817.6|10802.6|0
1634750030000|2021-10-20 17:13:50|10816.1|10801.1|10816.6|10801.6|10816.6|10801.6|10816.1|10801.1|3
1634750040000|2021-10-20 17:14:00|10818.3|10803.3|10817|10802|10818.3|10803.3|10817|10802|2
1634750050000|2021-10-20 17:14:10|10817.6|10802.6|10814.5|10799.5|10817.6|10802.6|10814.5|10799.5|0
1634750060000|2021-10-20 17:14:20|10814|10799|10814|10799|10814|10799|10814|10799|0
1634750070000|2021-10-20 17:14:30|10813.6|10798.6|10813.1|10798.1|10813.6|10798.6|10813.1|10798.1|0
1634750080000|2021-10-20 17:14:40|10814.2|10799.2|10818.5|10803.5|10818.5|10803.5|10814.2|10799.2|3
1634750100000|2021-10-20 17:15:00|10819.2|10804.2|10819.2|10804.2|10819.2|10804.2|10819.2|10804.2|0
1634750120000|2021-10-20 17:15:20|10820.6|10805.6|10824|10809|10824.1|10809.1|10820.6|10805.6|4
1634750130000|2021-10-20 17:15:30|10826|10811|10826.1|10811.1|10830.8|10815.8|10826|10811|3
1634750150000|2021-10-20 17:15:50|10826.3|10811.3|10828.3|10813.3|10828.3|10813.3|10826.3|10811.3|4
1634750160000|2021-10-20 17:16:00|||||||||3
1634750170000|2021-10-20 17:16:10|10830.3|10815.3|10830.3|10815.3|10830.3|10815.3|10830.3|10815.3|0
1634750180000|2021-10-20 17:16:20|10832.1|10817.1|10832.3|10817.3|10832.3|10817.3|10832.1|10817.1|0
1634750190000|2021-10-20 17:16:30|10836.1|10821.1|10836.1|10821.1|10836.1|10821.1|10836.1|10821.1|1
1634750210000|2021-10-20 17:16:50|10836.4|10821.4|10844.4|10829.4|10844.4|10829.4|10836.4|10821.4|1
1634750220000|2021-10-20 17:17:00|10844.2|10829.2|10842.3|10827.3|10844.2|10829.2|10840.9|10825.9|8
1634750230000|2021-10-20 17:17:10|10844.4|10829.4|10848.1|10833.1|10848.1|10833.1|10844.4|10829.4|1
1634750240000|2021-10-20 17:17:20|10848.8|10833.8|10849.7|10834.7|10849.9|10834.9|10848.8|10833.8|0
1634750260000|2021-10-20 17:17:40|10849.1|10834.1|10847.8|10832.8|10849.1|10834.1|10847.8|10832.8|6
1634750270000|2021-10-20 17:17:50|10845.1|10830.1|10852.8|10837.8|10854|10839|10841.6|10826.6|7
1634750280000|2021-10-20 17:18:00|10852.4|10837.4|10854.9|10839.9|10854.9|10839.9|10850.4|10835.4|6
1634750290000|2021-10-20 17:18:10|10855|10840|10855.4|10840.4|10855.4|10840.4|10855|10840|2
1634750300000|2021-10-20 17:18:20|10855.1|10840.1|10850.8|10835.8|10855.1|10840.1|10850.8|10835.8|6
1634750310000|2021-10-20 17:18:30|10851.2|10836.2|10851.2|10836.2|10851.2|10836.2|10851.2|10836.2|0
1634750340000|2021-10-20 17:19:00|10851.8|10836.8|10851.8|10836.8|10851.8|10836.8|10851.8|10836.8|0
1634750350000|2021-10-20 17:19:10|10853.2|10838.2|10853.4|10838.4|10853.4|10838.4|10853.2|10838.2|1
1634750360000|2021-10-20 17:19:20|10855|10840|10854.2|10839.2|10855.7|10840.7|10854.2|10839.2|6
1634750390000|2021-10-20 17:19:50|10853.8|10838.8|10853.5|10838.5|10853.8|10838.8|10853.5|10838.5|1
1634750420000|2021-10-20 17:20:20|10840.3|10825.3|10849.4|10834.4|10849.4|10834.4|10840.3|10825.3|5
1634750430000|2021-10-20 17:20:30|10849.5|10834.5|10849.5|10834.5|10849.5|10834.5|10849.5|10834.5|2
1634750450000|2021-10-20 17:20:50|10849.8|10834.8|10849.8|10834.8|10849.8|10834.8|10849.8|10834.8|0
1634750460000|2021-10-20 17:21:00|10850.5|10835.5|10850.7|10835.7|10850.8|10835.8|10850.5|10835.5|1
1634750470000|2021-10-20 17:21:10|10850.5|10835.5|10850.2|10835.2|10850.5|10835.5|10850.2|10835.2|0
1634750480000|2021-10-20 17:21:20|10850.8|10835.8|10850.2|10835.2|10850.8|10835.8|10850.2|10835.2|1
1634750500000|2021-10-20 17:21:40|10850.3|10835.3|10850.3|10835.3|10850.3|10835.3|10850.3|10835.3|0
1634750510000|2021-10-20 17:21:50|10847.5|10832.5|10847.5|10832.5|10847.5|10832.5|10847.5|10832.5|2
1634750520000|2021-10-20 17:22:00|10847.3|10832.3|10847|10832|10847.3|10832.3|10847|10832|0
1634750550000|2021-10-20 17:22:30|||||||||10
1634750570000|2021-10-20 17:22:50|||||||||10
1634750600000|2021-10-20 17:23:20|10848.7|10833.7|10851.8|10836.8|10852.6|10837.6|10848.7|10833.7|15
1634750640000|2021-10-20 17:24:00|10852.1|10837.1|10852.8|10837.8|10852.8|10837.8|10852.1|10837.1|1
1634750650000|2021-10-20 17:24:10|10853.5|10838.5|10853.5|10838.5|10853.5|10838.5|10853.5|10838.5|0
1634750660000|2021-10-20 17:24:20|10853.8|10838.8|10853.8|10838.8|10853.8|10838.8|10853.8|10838.8|1
1634750670000|2021-10-20 17:24:30|10854.8|10839.8|10854.8|10839.8|10854.8|10839.8|10854.8|10839.8|2
1634750680000|2021-10-20 17:24:40|||||||||2
1634750700000|2021-10-20 17:25:00|10855|10840|10857|10842|10858.2|10843.2|10855|10840|3
1634750710000|2021-10-20 17:25:10|10857.2|10842.2|10857.8|10842.8|10859.7|10844.7|10857.2|10842.2|2
1634750730000|2021-10-20 17:25:30|10857.5|10842.5|10865.2|10850.2|10865.2|10850.2|10857.5|10842.5|33
1634750740000|2021-10-20 17:25:40|10869.3|10854.3|10870.2|10855.2|10870.2|10855.2|10868.8|10853.8|7
1634750750000|2021-10-20 17:25:50|10869.5|10854.5|10876.8|10861.8|10876.8|10861.8|10869.5|10854.5|3
1634750760000|2021-10-20 17:26:00|10877.8|10862.8|10877.8|10862.8|10877.8|10862.8|10877.5|10862.5|1
1634750770000|2021-10-20 17:26:10|10878.5|10863.5|10876.5|10861.5|10879|10864|10876.5|10861.5|13
1634750780000|2021-10-20 17:26:20|10872.5|10857.5|10872.5|10857.5|10872.5|10857.5|10872.5|10857.5|12
1634750790000|2021-10-20 17:26:30|10871.7|10856.7|10871.5|10856.5|10871.9|10856.9|10871.4|10856.4|0
1634750800000|2021-10-20 17:26:40|10871.4|10856.4|10874.3|10859.3|10874.3|10859.3|10870.9|10855.9|2
1634750810000|2021-10-20 17:26:50|10873.6|10858.6|10873.3|10858.3|10873.6|10858.6|10872.8|10857.8|10
1634750820000|2021-10-20 17:27:00|10876.2|10861.2|10875.9|10860.9|10876.2|10861.2|10875.9|10860.9|8
1634750840000|2021-10-20 17:27:20|10875.4|10860.4|10877.1|10862.1|10877.1|10862.1|10873.2|10858.2|0
1634750850000|2021-10-20 17:27:30|10877.4|10862.4|10877.6|10862.6|10877.6|10862.6|10877.4|10862.4|1
1634750860000|2021-10-20 17:27:40|10877.9|10862.9|10878.9|10863.9|10878.9|10863.9|10877.9|10862.9|7
1634750870000|2021-10-20 17:27:50|10879.1|10864.1|10880.3|10865.3|10880.3|10865.3|10879.1|10864.1|2
1634750880000|2021-10-20 17:28:00|10881.6|10866.6|10882.3|10867.3|10882.3|10867.3|10881.6|10866.6|7
1634750890000|2021-10-20 17:28:10|10882.7|10867.7|10883.4|10868.4|10883.4|10868.4|10882.7|10867.7|2
1634750900000|2021-10-20 17:28:20|10883.6|10868.6|10884.9|10869.9|10886.1|10871.1|10883.6|10868.6|6
1634750910000|2021-10-20 17:28:30|10884.6|10869.6|10885.4|10870.4|10885.4|10870.4|10883.9|10868.9|4
1634750920000|2021-10-20 17:28:40|10885.3|10870.3|10886.1|10871.1|10886.1|10871.1|10885.1|10870.1|2
1634750930000|2021-10-20 17:28:50|10885.4|10870.4|10885.4|10870.4|10885.4|10870.4|10885.4|10870.4|1
1634750940000|2021-10-20 17:29:00|10884.4|10869.4|10883.8|10868.8|10884.4|10869.4|10883.8|10868.8|1
1634750950000|2021-10-20 17:29:10|10883.6|10868.6|10883.1|10868.1|10883.6|10868.6|10882.8|10867.8|1
1634750960000|2021-10-20 17:29:20|10883.8|10868.8|10883.8|10868.8|10883.8|10868.8|10883.8|10868.8|1
1634750970000|2021-10-20 17:29:30|10886.6|10871.6|10886.6|10871.6|10886.6|10871.6|10886.6|10871.6|6
1634750980000|2021-10-20 17:29:40|10886.3|10871.3|10886.3|10871.3|10886.3|10871.3|10886.3|10871.3|0
1634750990000|2021-10-20 17:29:50|10887.3|10872.3|10887.1|10872.1|10887.3|10872.3|10887.1|10872.1|4
1634751000000|2021-10-20 17:30:00|10886.4|10871.4|10886.4|10871.4|10886.4|10871.4|10886.4|10871.4|1
1634751010000|2021-10-20 17:30:10|10886.8|10871.8|10886.8|10871.8|10886.8|10871.8|10886.8|10871.8|2
1634751020000|2021-10-20 17:30:20|10886.4|10871.4|10885.6|10870.6|10886.4|10871.4|10885.6|10870.6|2
1634751030000|2021-10-20 17:30:30|10886.3|10871.3|10886.3|10871.3|10886.3|10871.3|10886.3|10871.3|0
1634751040000|2021-10-20 17:30:40|10885.2|10870.2|10889.4|10874.4|10890.9|10875.9|10885.2|10870.2|17
1634751050000|2021-10-20 17:30:50|10889.6|10874.6|10891.7|10876.7|10891.9|10876.9|10889.6|10874.6|0
1634751060000|2021-10-20 17:31:00|10891.2|10876.2|10893.9|10878.9|10893.9|10878.9|10890.9|10875.9|3
1634751070000|2021-10-20 17:31:10|10896.2|10881.2|10896.7|10881.7|10896.7|10881.7|10896.2|10881.2|25
1634751080000|2021-10-20 17:31:20|10896.4|10881.4|10899.1|10884.1|10899.4|10884.4|10896.4|10881.4|15
1634751090000|2021-10-20 17:31:30|10898.9|10883.9|10898.6|10883.6|10898.9|10883.9|10898.6|10883.6|0
1634751100000|2021-10-20 17:31:40|10897.5|10882.5|10897.4|10882.4|10897.5|10882.5|10897.4|10882.4|0
1634751110000|2021-10-20 17:31:50|10897.5|10882.5|10897.5|10882.5|10897.5|10882.5|10897.5|10882.5|1
1634751120000|2021-10-20 17:32:00|10898.6|10883.6|10898.6|10883.6|10898.6|10883.6|10898.6|10883.6|0
1634751140000|2021-10-20 17:32:20|10899.1|10884.1|10899.1|10884.1|10899.1|10884.1|10899.1|10884.1|3
1634751160000|2021-10-20 17:32:40|10898.1|10883.1|10898.5|10883.5|10898.5|10883.5|10898.1|10883.1|0
1634751170000|2021-10-20 17:32:50|10899.9|10884.9|10900.2|10885.2|10900.2|10885.2|10899.9|10884.9|1
1634751180000|2021-10-20 17:33:00|10900.4|10885.4|10902.2|10887.2|10902.4|10887.4|10900.4|10885.4|16
1634751190000|2021-10-20 17:33:10|10902.7|10887.7|10915|10900|10919|10904|10902.7|10887.7|14
1634751200000|2021-10-20 17:33:20|10915.6|10900.6|10921|10906|10921|10906|10915.6|10900.6|12
1634751210000|2021-10-20 17:33:30|10920.3|10905.3|10922.5|10907.5|10922.5|10907.5|10920.3|10905.3|5
1634751220000|2021-10-20 17:33:40|10920.8|10905.8|10918.7|10903.7|10920.8|10905.8|10918.4|10903.4|5
1634751230000|2021-10-20 17:33:50|10920.4|10905.4|10920.4|10905.4|10920.4|10905.4|10920.4|10905.4|0
1634751250000|2021-10-20 17:34:10|10921.4|10906.4|10921.4|10906.4|10921.7|10906.7|10921.4|10906.4|2
1634751280000|2021-10-20 17:34:40|10920|10905|10918.4|10903.4|10920|10905|10918.4|10903.4|7
1634751290000|2021-10-20 17:34:50|10916.2|10901.2|10908.7|10893.7|10916.2|10901.2|10908.5|10893.5|4
1634751300000|2021-10-20 17:35:00|10909.4|10894.4|10910.9|10895.9|10911|10896|10909.4|10894.4|4
1634751310000|2021-10-20 17:35:10|10910.7|10895.7|10906.4|10891.4|10910.7|10895.7|10906.4|10891.4|2
1634751320000|2021-10-20 17:35:20|10906.6|10891.6|10906.6|10891.6|10906.6|10891.6|10901.4|10886.4|7
1634751330000|2021-10-20 17:35:30|10906.2|10891.2|10906.5|10891.5|10906.5|10891.5|10906.2|10891.2|0
1634751340000|2021-10-20 17:35:40|10905.5|10890.5|10905|10890|10905.5|10890.5|10905|10890|3
1634751350000|2021-10-20 17:35:50|10905.7|10890.7|10901.2|10886.2|10905.7|10890.7|10901.2|10886.2|4
1634751360000|2021-10-20 17:36:00|10900.8|10885.8|10903.2|10888.2|10903.2|10888.2|10900|10885|2
1634751370000|2021-10-20 17:36:10|10902.5|10887.5|10900.5|10885.5|10902.5|10887.5|10900.5|10885.5|1
1634751390000|2021-10-20 17:36:30|10900.9|10885.9|10900.9|10885.9|10900.9|10885.9|10900.9|10885.9|2
1634751400000|2021-10-20 17:36:40|10901.2|10886.2|10901.2|10886.2|10901.2|10886.2|10901.2|10886.2|0
1634751410000|2021-10-20 17:36:50|10902.9|10887.9|10903.6|10888.6|10903.6|10888.6|10902.9|10887.9|6
1634751420000|2021-10-20 17:37:00|10903.2|10888.2|10901.6|10886.6|10903.2|10888.2|10901.6|10886.6|0
1634751430000|2021-10-20 17:37:10|10901.4|10886.4|10901.1|10886.1|10901.4|10886.4|10901.1|10886.1|0
1634751440000|2021-10-20 17:37:20|10910.1|10895.1|10910|10895|10913.9|10898.9|10907.7|10892.7|25
1634751450000|2021-10-20 17:37:30|10907.6|10892.6|10907.6|10892.6|10907.6|10892.6|10907.6|10892.6|0
1634751460000|2021-10-20 17:37:40|10899.9|10884.9|10898.3|10860.8|10902.2|10884.9|10892.2|10859.6|15
1634751470000|2021-10-20 17:37:50|10884.1|10869.1|10885.1|10870.1|10885.1|10870.1|10884.1|10869.1|1
1634751480000|2021-10-20 17:38:00|10886.3|10871.3|10896.4|10881.4|10896.4|10881.4|10886.3|10871.3|3
1634751490000|2021-10-20 17:38:10|10896.1|10881.1|10896.7|10881.7|10896.7|10881.7|10896.1|10881.1|9
1634751500000|2021-10-20 17:38:20|10897.9|10882.9|10901.7|10886.7|10901.7|10886.7|10897.9|10882.9|3
1634751510000|2021-10-20 17:38:30|10899.4|10884.4|10899.1|10884.1|10899.4|10884.4|10897.7|10882.7|6
1634751520000|2021-10-20 17:38:40|10898.4|10883.4|10898.4|10883.4|10898.4|10883.4|10898.4|10883.4|0
1634751530000|2021-10-20 17:38:50|10898.9|10883.9|10898.9|10883.9|10898.9|10883.9|10898.9|10883.9|0
1634751540000|2021-10-20 17:39:00|10899.6|10884.6|10902.6|10887.6|10902.6|10887.6|10899.6|10884.6|2
1634751550000|2021-10-20 17:39:10|10901.9|10886.9|10898.6|10883.6|10901.9|10886.9|10898.6|10883.6|10
1634751560000|2021-10-20 17:39:20|10899.2|10884.2|10900.1|10885.1|10900.1|10885.1|10899.2|10884.2|2
1634751570000|2021-10-20 17:39:30|10900.2|10885.2|10900.7|10885.7|10900.7|10885.7|10900.2|10885.2|0
1634751580000|2021-10-20 17:39:40|10902|10887|10903.4|10888.4|10903.7|10888.7|10902|10887|4
1634751590000|2021-10-20 17:39:50|10903.7|10888.7|10901.7|10886.7|10905.4|10890.4|10901.7|10886.7|5
1634751600000|2021-10-20 17:40:00|10902.7|10887.7|10904.2|10889.2|10904.2|10889.2|10902.7|10887.7|3
1634751610000|2021-10-20 17:40:10|10905.7|10890.7|10905.7|10890.7|10905.7|10890.7|10905.7|10890.7|10
1634751630000|2021-10-20 17:40:30|10906.1|10891.1|10906.1|10891.1|10906.1|10891.1|10906.1|10891.1|0
1634751640000|2021-10-20 17:40:40|10904.4|10889.4|10904.4|10889.4|10904.4|10889.4|10904.4|10889.4|2
1634751650000|2021-10-20 17:40:50|10903.6|10888.6|10902.9|10887.9|10903.6|10888.6|10902.9|10887.9|2
1634751660000|2021-10-20 17:41:00|10903.2|10888.2|10900|10885|10903.2|10888.2|10897.1|10882.1|3
1634751670000|2021-10-20 17:41:10|10901.1|10886.1|10901.1|10886.1|10901.1|10886.1|10901.1|10886.1|1
1634751680000|2021-10-20 17:41:20|10900|10885|10900|10885|10900|10885|10900|10885|1
1634751690000|2021-10-20 17:41:30|10899.4|10884.4|10898.7|10883.7|10899.4|10884.4|10898.4|10883.4|4
1634751700000|2021-10-20 17:41:40|||||||||1
1634751710000|2021-10-20 17:41:50|10898|10883|10897.2|10882.2|10898.5|10883.5|10896.4|10881.4|5
1634751720000|2021-10-20 17:42:00|10896.5|10881.5|10898|10883|10898|10883|10896|10881|0
1634751730000|2021-10-20 17:42:10|10896.9|10881.9|10896.9|10881.9|10896.9|10881.9|10896.9|10881.9|0
1634751750000|2021-10-20 17:42:30|10896.5|10881.5|10898|10883|10898|10883|10896.5|10881.5|2
1634751760000|2021-10-20 17:42:40|10897.4|10882.4|10897.4|10882.4|10897.4|10882.4|10897.4|10882.4|0
1634751770000|2021-10-20 17:42:50|10897.7|10882.7|10897.5|10882.5|10898.8|10883.8|10897.5|10882.5|2
1634751780000|2021-10-20 17:43:00|10898|10883|10898.3|10883.3|10898.3|10883.3|10898|10883|0
1634751790000|2021-10-20 17:43:10|10899.3|10884.3|10899.3|10884.3|10899.3|10884.3|10899.3|10884.3|0
1634751810000|2021-10-20 17:43:30|10900.4|10885.4|10900.4|10885.4|10900.4|10885.4|10900.4|10885.4|0
1634751830000|2021-10-20 17:43:50|10900.7|10885.7|10901.4|10886.4|10901.4|10886.4|10900.7|10885.7|0
1634751840000|2021-10-20 17:44:00|10900.7|10885.7|10901.7|10886.7|10901.7|10886.7|10900.7|10885.7|16
1634751850000|2021-10-20 17:44:10|10902|10887|10903.2|10888.2|10903.2|10888.2|10902|10887|2
1634751860000|2021-10-20 17:44:20|10902.9|10887.9|10902.9|10887.9|10902.9|10887.9|10902.9|10887.9|1
1634751870000|2021-10-20 17:44:30|10902.5|10887.5|10901|10886|10902.5|10887.5|10901|10886|2
1634751880000|2021-10-20 17:44:40|10900.7|10885.7|10900.4|10885.4|10900.7|10885.7|10900.4|10885.4|1
1634751890000|2021-10-20 17:44:50|10901.4|10886.4|10903.2|10888.2|10903.2|10888.2|10901.4|10886.4|2
1634751900000|2021-10-20 17:45:00|10902.9|10887.9|10903|10888|10903|10888|10902.9|10887.9|1
1634751910000|2021-10-20 17:45:10|10900.6|10885.6|10900.6|10885.6|10900.6|10885.6|10900.6|10885.6|3
1634751920000|2021-10-20 17:45:20|10900.2|10885.2|10900.5|10885.5|10900.5|10885.5|10900.2|10885.2|1
1634751930000|2021-10-20 17:45:30|10900.4|10885.4|10899.4|10884.4|10900.4|10885.4|10899.2|10884.2|1
1634751940000|2021-10-20 17:45:40|10899.9|10884.9|10900.4|10885.4|10900.4|10885.4|10899.9|10884.9|0
1634751950000|2021-10-20 17:45:50|10900.7|10885.7|10900.7|10885.7|10900.7|10885.7|10900.7|10885.7|0
1634751960000|2021-10-20 17:46:00|10901.4|10886.4|10899.4|10884.4|10901.4|10886.4|10899.4|10884.4|3
1634751990000|2021-10-20 17:46:30|10900.2|10885.2|10901|10886|10901|10886|10900|10885|5
1634752000000|2021-10-20 17:46:40|10900.9|10885.9|10899.7|10884.7|10900.9|10885.9|10899.7|10884.7|0
1634752010000|2021-10-20 17:46:50|10900.2|10885.2|10900.2|10885.2|10900.2|10885.2|10900.2|10885.2|0
1634752050000|2021-10-20 17:47:30|10900|10885|10894|10879|10900|10885|10893.4|10878.4|13
1634752060000|2021-10-20 17:47:40|10895|10880|10895|10880|10895|10880|10895|10880|0
1634752070000|2021-10-20 17:47:50|10895.5|10880.5|10895.5|10880.5|10895.5|10880.5|10895.5|10880.5|0
1634752080000|2021-10-20 17:48:00|10896.2|10881.2|10896.2|10881.2|10896.2|10881.2|10896.2|10881.2|0
1634752090000|2021-10-20 17:48:10|10892.4|10877.4|10894|10879|10894|10879|10892.4|10877.4|2
1634752110000|2021-10-20 17:48:30|10893.7|10878.7|10893.7|10878.7|10893.7|10878.7|10893.7|10878.7|0
1634752120000|2021-10-20 17:48:40|10895.9|10880.9|10895.9|10880.9|10895.9|10880.9|10895.9|10880.9|15
1634752130000|2021-10-20 17:48:50|10896.2|10881.2|10896.2|10881.2|10896.2|10881.2|10896.2|10881.2|0
1634752140000|2021-10-20 17:49:00|10896.5|10881.5|10896.5|10881.5|10896.5|10881.5|10896.5|10881.5|0
1634752150000|2021-10-20 17:49:10|10895.5|10880.5|10893.9|10878.9|10895.7|10880.7|10893.8|10878.8|1
1634752160000|2021-10-20 17:49:20|10893.8|10878.8|10893.8|10878.8|10893.8|10878.8|10893.8|10878.8|0
1634752170000|2021-10-20 17:49:30|10894|10879|10892.8|10877.8|10894|10879|10892.8|10877.8|0
1634752180000|2021-10-20 17:49:40|10892.3|10877.3|10893.5|10878.5|10893.5|10878.5|10892.3|10877.3|0
1634752190000|2021-10-20 17:49:50|10893.7|10878.7|10894.6|10879.6|10894.6|10879.6|10893.7|10878.7|0
1634752200000|2021-10-20 17:50:00|10895.5|10880.5|10896.7|10881.7|10896.7|10881.7|10895.5|10880.5|2
1634752210000|2021-10-20 17:50:10|10897.6|10882.6|10897.6|10882.6|10897.8|10882.8|10897.6|10882.6|4
1634752230000|2021-10-20 17:50:30|10898|10883|10895.5|10880.5|10898|10883|10895.5|10880.5|3
1634752250000|2021-10-20 17:50:50|10895.3|10880.3|10895.3|10880.3|10895.3|10880.3|10895.3|10880.3|0
1634752260000|2021-10-20 17:51:00|10893.7|10878.7|10890.8|10875.8|10893.7|10878.7|10890.8|10875.8|7
1634752280000|2021-10-20 17:51:20|10890.1|10875.1|10889.4|10874.4|10890.1|10875.1|10885.5|10870.5|8
1634752310000|2021-10-20 17:51:50|10889.7|10874.7|10890.8|10875.8|10890.8|10875.8|10889.7|10874.7|5
1634752320000|2021-10-20 17:52:00|10890.7|10875.7|10889|10874|10890.7|10875.7|10889|10874|1
1634752330000|2021-10-20 17:52:10|10887.7|10872.7|10887.7|10872.7|10887.7|10872.7|10887.7|10872.7|2
1634752340000|2021-10-20 17:52:20|10886.7|10871.7|10886.7|10871.7|10886.7|10871.7|10886.7|10871.7|1
1634752370000|2021-10-20 17:52:50|10887.9|10872.9|10887.9|10872.9|10887.9|10872.9|10887.9|10872.9|0
1634752380000|2021-10-20 17:53:00|10888.9|10873.9|10889.4|10874.4|10889.4|10874.4|10888.9|10873.9|1
1634752390000|2021-10-20 17:53:10|10890|10875|10890|10875|10890|10875|10889.9|10874.9|1
1634752410000|2021-10-20 17:53:30|10891.4|10876.4|10891.4|10876.4|10891.4|10876.4|10891.4|10876.4|0
1634752420000|2021-10-20 17:53:40|10891.6|10876.6|10891.6|10876.6|10891.6|10876.6|10891.6|10876.6|0
1634752430000|2021-10-20 17:53:50|10891.4|10876.4|10891.4|10876.4|10891.4|10876.4|10891.4|10876.4|0
1634752440000|2021-10-20 17:54:00|10891.5|10876.5|10891.9|10876.9|10891.9|10876.9|10891.5|10876.5|2
1634752480000|2021-10-20 17:54:40|10893|10878|10893|10878|10893|10878|10893|10878|5
1634752490000|2021-10-20 17:54:50|10894|10879|10897|10882|10897|10882|10894|10879|11
1634752500000|2021-10-20 17:55:00|10898.3|10883.3|10897.8|10882.8|10898.3|10883.3|10897.6|10882.6|3
1634752510000|2021-10-20 17:55:10|10897.1|10882.1|10896.9|10881.9|10897.1|10882.1|10895.6|10880.6|9
1634752520000|2021-10-20 17:55:20|10899|10884|10898.4|10883.4|10899|10884|10898.4|10883.4|0
1634752530000|2021-10-20 17:55:30|10899.1|10884.1|10897.6|10882.6|10899.1|10884.1|10897.6|10882.6|2
1634752540000|2021-10-20 17:55:40|10897.3|10882.3|10897.5|10882.5|10897.8|10882.8|10896.8|10881.8|2
1634752550000|2021-10-20 17:55:50|10897.1|10882.1|10897.1|10882.1|10897.1|10882.1|10897.1|10882.1|0
1634752560000|2021-10-20 17:56:00|10896.6|10881.6|10895.3|10880.3|10896.6|10881.6|10895.3|10880.3|1
1634752570000|2021-10-20 17:56:10|10893.8|10878.8|10893.8|10878.8|10893.8|10878.8|10893.8|10878.8|6
1634752580000|2021-10-20 17:56:20|10894.1|10879.1|10894.8|10879.8|10895|10880|10894.1|10879.1|3
1634752590000|2021-10-20 17:56:30|10894.1|10879.1|10894.7|10879.7|10894.7|10879.7|10894.1|10879.1|0
1634752600000|2021-10-20 17:56:40|10894.3|10879.3|10894.5|10879.5|10894.5|10879.5|10894.3|10879.3|1
1634752610000|2021-10-20 17:56:50|10898.1|10883.1|10899.7|10884.7|10901.3|10886.3|10898.1|10883.1|4
1634752620000|2021-10-20 17:57:00|10899.3|10884.3|10899.3|10884.3|10899.3|10884.3|10899.3|10884.3|0
1634752630000|2021-10-20 17:57:10|10899|10884|10897.3|10882.3|10899|10884|10897.3|10882.3|5
1634752640000|2021-10-20 17:57:20|10896.6|10881.6|10903.1|10888.1|10903.1|10888.1|10896.6|10881.6|2
1634752650000|2021-10-20 17:57:30|10903|10888|10903|10888|10903|10888|10903|10888|0
1634752660000|2021-10-20 17:57:40|10902.5|10887.5|10899.1|10884.1|10902.5|10887.5|10899.1|10884.1|15
1634752670000|2021-10-20 17:57:50|10899.2|10884.2|10900.3|10885.3|10900.3|10885.3|10899.2|10884.2|1
1634752680000|2021-10-20 17:58:00|10901.1|10886.1|10902.8|10887.8|10903.8|10888.8|10901.1|10886.1|1
1634752690000|2021-10-20 17:58:10|10903|10888|10903|10888|10903|10888|10903|10888|0
1634752710000|2021-10-20 17:58:30|10903.8|10888.8|10907.5|10892.5|10907.5|10892.5|10903.8|10888.8|2
1634752720000|2021-10-20 17:58:40|10906|10891|10908.1|10893.1|10908.1|10893.1|10906|10891|3
1634752730000|2021-10-20 17:58:50|10908.5|10893.5|10910.1|10895.1|10912.1|10897.1|10908.5|10893.5|2
1634752740000|2021-10-20 17:59:00|10911.5|10896.5|10911.6|10896.6|10911.6|10896.6|10911.5|10896.5|2
1634752750000|2021-10-20 17:59:10|10912.3|10897.3|10913|10898|10913.5|10898.5|10912.3|10897.3|2
1634752780000|2021-10-20 17:59:40|10915.3|10900.3|10916|10901|10916|10901|10915.3|10900.3|10
1634752790000|2021-10-20 17:59:50|10915.5|10900.5|10914.5|10899.5|10915.5|10900.5|10914.5|10899.5|4
1634752800000|2021-10-20 18:00:00|10914.8|10899.8|10914.8|10899.8|10914.8|10899.8|10914.8|10899.8|0
1634752810000|2021-10-20 18:00:10|10915.5|10900.5|10910|10895|10915.5|10900.5|10910|10895|6
1634752820000|2021-10-20 18:00:20|10906.3|10891.3|10907.8|10892.8|10907.8|10892.8|10906.3|10891.3|4
1634752830000|2021-10-20 18:00:30|10908|10893|10908.6|10893.6|10911.7|10896.7|10908|10893|8
1634752840000|2021-10-20 18:00:40|10906.8|10891.8|10912.5|10897.5|10913|10898|10906.8|10891.8|10
1634752850000|2021-10-20 18:00:50|10911.1|10896.1|10911.1|10896.1|10911.1|10896.1|10911.1|10896.1|0
1634752860000|2021-10-20 18:01:00|10910.6|10895.6|10909.9|10894.9|10910.6|10895.6|10909.9|10894.9|1
1634752870000|2021-10-20 18:01:10|10910.6|10895.6|10912|10897|10912|10897|10910.6|10895.6|12
1634752880000|2021-10-20 18:01:20|10916.1|10901.1|10914.1|10899.1|10916.1|10901.1|10914.1|10899.1|13
1634752890000|2021-10-20 18:01:30|10912|10897|10913|10898|10913|10898|10908.6|10893.6|27
1634752900000|2021-10-20 18:01:40|10913.5|10898.5|10918.1|10903.1|10918.1|10903.1|10913.5|10898.5|3
1634752910000|2021-10-20 18:01:50|10922.4|10907.4|10922.4|10907.4|10922.4|10907.4|10922.4|10907.4|11
1634752920000|2021-10-20 18:02:00|10922.8|10907.8|10920.3|10905.3|10923.3|10908.3|10919.8|10904.8|13
1634752930000|2021-10-20 18:02:10|10919.3|10904.3|10922.1|10907.1|10922.1|10907.1|10919.3|10904.3|7
1634752940000|2021-10-20 18:02:20|10922|10907|10922|10907|10922.1|10907.1|10922|10907|1
1634752960000|2021-10-20 18:02:40|||||||||1
1634752970000|2021-10-20 18:02:50|||||||||1
1634752980000|2021-10-20 18:03:00|10922.1|10907.1|10922.1|10907.1|10922.1|10907.1|10922.1|10907.1|1
1634752990000|2021-10-20 18:03:10|10922.8|10907.8|10923.1|10908.1|10923.5|10908.5|10922.8|10907.8|1
1634753000000|2021-10-20 18:03:20|10924.3|10909.3|10923.8|10908.8|10924.3|10909.3|10923.8|10908.8|4
1634753010000|2021-10-20 18:03:30|10928|10913|10929|10914|10929|10914|10928|10913|4
1634753020000|2021-10-20 18:03:40|10929.1|10914.1|10930.3|10915.3|10930.3|10915.3|10928.1|10913.1|4
1634753030000|2021-10-20 18:03:50|||||||||1
1634753040000|2021-10-20 18:04:00|10930.1|10915.1|10930.1|10915.1|10930.3|10915.3|10929.5|10914.5|9
1634753050000|2021-10-20 18:04:10|10929|10914|10928.7|10913.7|10929|10914|10928.7|10913.7|5
1634753070000|2021-10-20 18:04:30|10926.8|10911.8|10928|10913|10928|10913|10926.8|10911.8|1
1634753080000|2021-10-20 18:04:40|10925.3|10910.3|10925.3|10910.3|10925.3|10910.3|10925.3|10910.3|6
1634753090000|2021-10-20 18:04:50|10925.2|10910.2|10925.1|10910.1|10925.2|10910.2|10924.5|10909.5|0
1634753100000|2021-10-20 18:05:00|10926.5|10911.5|10929.5|10914.5|10929.5|10914.5|10926.5|10911.5|3
1634753110000|2021-10-20 18:05:10|10929.3|10914.3|10930.8|10915.8|10930.8|10915.8|10929.3|10914.3|1
1634753120000|2021-10-20 18:05:20|||||||||3
1634753140000|2021-10-20 18:05:40|10931.5|10916.5|10932.3|10917.3|10932.3|10917.3|10931.5|10916.5|1
1634753150000|2021-10-20 18:05:50|||||||||1
1634753160000|2021-10-20 18:06:00|10930.1|10915.1|10930.5|10915.5|10932.6|10917.6|10930.1|10915.1|9
1634753170000|2021-10-20 18:06:10|10930.8|10915.8|10932.1|10917.1|10932.3|10917.3|10930.8|10915.8|0
1634753180000|2021-10-20 18:06:20|10933.2|10918.2|10945.5|10930.5|10945.8|10930.8|10933.2|10918.2|31
1634753190000|2021-10-20 18:06:30|10945.6|10930.6|10945.6|10930.6|10945.8|10930.8|10945.6|10930.6|1
1634753200000|2021-10-20 18:06:40|10946.3|10931.3|10945.6|10930.6|10946.3|10931.3|10945.6|10930.6|1
1634753210000|2021-10-20 18:06:50|10946.5|10931.5|10948.5|10933.5|10949|10934|10946.5|10931.5|9
1634753220000|2021-10-20 18:07:00|10949|10934|10950.8|10935.8|10950.8|10935.8|10948.3|10933.3|2
1634753230000|2021-10-20 18:07:10|10952.8|10937.8|10952.6|10937.6|10952.8|10937.8|10952.4|10937.4|7
1634753240000|2021-10-20 18:07:20|10952.9|10937.9|10951.9|10936.9|10956.9|10941.9|10950.4|10935.4|95
1634753250000|2021-10-20 18:07:30|10953|10938|10953.4|10938.4|10953.4|10938.4|10953|10938|0
1634753260000|2021-10-20 18:07:40|10954.1|10939.1|10950.1|10935.1|10954.1|10939.1|10950.1|10935.1|3
1634753270000|2021-10-20 18:07:50|10949.1|10934.1|10948.3|10933.3|10949.5|10934.5|10947.6|10932.6|4
1634753280000|2021-10-20 18:08:00|10948.1|10933.1|10947.8|10932.8|10948.1|10933.1|10947.8|10932.8|0
1634753290000|2021-10-20 18:08:10|10948.1|10933.1|10948.1|10933.1|10948.1|10933.1|10948.1|10933.1|0
1634753300000|2021-10-20 18:08:20|10947.8|10932.8|10948|10933|10948|10933|10947.8|10932.8|10
1634753320000|2021-10-20 18:08:40|10948.5|10933.5|10947.3|10932.3|10948.5|10933.5|10947.3|10932.3|25
1634753330000|2021-10-20 18:08:50|10947.8|10932.8|10947.8|10932.8|10947.8|10932.8|10947.8|10932.8|0
1634753340000|2021-10-20 18:09:00|||||||||1
1634753360000|2021-10-20 18:09:20|10952.1|10937.1|10951.4|10936.4|10952.1|10937.1|10951.3|10936.3|2
1634753370000|2021-10-20 18:09:30|10952.1|10937.1|10952.8|10937.8|10952.8|10937.8|10951.3|10936.3|13
1634753380000|2021-10-20 18:09:40|10953.1|10938.1|10955.8|10940.8|10955.8|10940.8|10952.9|10937.9|3
1634753390000|2021-10-20 18:09:50|10956.6|10941.6|10956.9|10941.9|10956.9|10941.9|10956.4|10941.4|2
1634753400000|2021-10-20 18:10:00|10957.6|10942.6|10952.3|10937.3|10957.7|10942.7|10952.3|10937.3|10
1634753410000|2021-10-20 18:10:10|10952.4|10937.4|10954.3|10939.3|10954.3|10939.3|10952.3|10937.3|6
1634753420000|2021-10-20 18:10:20|10954.9|10939.9|10955.8|10940.8|10956.6|10941.6|10954.9|10939.9|8
1634753430000|2021-10-20 18:10:30|10955.9|10940.9|10946.7|10931.7|10955.9|10940.9|10946.7|10931.7|23
1634753440000|2021-10-20 18:10:40|10947.2|10932.2|10946.8|10931.8|10947.2|10932.2|10946.8|10931.8|3
1634753450000|2021-10-20 18:10:50|10945.7|10930.7|10945.9|10930.9|10946.1|10931.1|10945.1|10930.1|4
1634753460000|2021-10-20 18:11:00|10946.2|10931.2|10947.4|10932.4|10947.6|10932.6|10946.2|10931.2|5
1634753470000|2021-10-20 18:11:10|10946.9|10931.9|10946.9|10931.9|10947.2|10932.2|10946.9|10931.9|3
1634753480000|2021-10-20 18:11:20|10945.7|10930.7|10945.9|10930.9|10945.9|10930.9|10945.7|10930.7|2
1634753490000|2021-10-20 18:11:30|10946.2|10931.2|10946.2|10931.2|10946.2|10931.2|10946.2|10931.2|1
1634753500000|2021-10-20 18:11:40|||||||||1
1634753510000|2021-10-20 18:11:50|10945.7|10930.7|10946.4|10931.4|10946.4|10931.4|10945.7|10930.7|3
1634753520000|2021-10-20 18:12:00|10945.9|10930.9|10946.4|10931.4|10946.9|10931.9|10943.9|10928.9|12
1634753530000|2021-10-20 18:12:10|10946.5|10931.5|10946.2|10931.2|10946.9|10931.9|10946|10931|1
1634753540000|2021-10-20 18:12:20|10943.8|10928.8|10945.7|10930.7|10946.1|10931.1|10943.8|10928.8|8
1634753550000|2021-10-20 18:12:30|10945.4|10930.4|10943.1|10928.1|10945.4|10930.4|10943.1|10928.1|1
1634753560000|2021-10-20 18:12:40|10942.8|10927.8|10942.8|10927.8|10942.8|10927.8|10942.8|10927.8|2
1634753570000|2021-10-20 18:12:50|10942.4|10927.4|10944.1|10929.1|10944.1|10929.1|10942.4|10927.4|2
1634753580000|2021-10-20 18:13:00|10943.1|10928.1|10946.4|10931.4|10946.4|10931.4|10943.1|10928.1|76
1634753590000|2021-10-20 18:13:10|10946.7|10931.7|10948.5|10933.5|10948.5|10933.5|10946.7|10931.7|10
1634753600000|2021-10-20 18:13:20|10948.3|10933.3|10948.9|10933.9|10948.9|10933.9|10948.3|10933.3|6
1634753610000|2021-10-20 18:13:30|10949.3|10934.3|10949.2|10934.2|10949.9|10934.9|10949.2|10934.2|5
1634753620000|2021-10-20 18:13:40|10949.4|10934.4|10944.6|10929.6|10949.4|10934.4|10944.6|10929.6|46
1634753630000|2021-10-20 18:13:50|10944.1|10929.1|10946.2|10931.2|10946.2|10931.2|10943.5|10928.5|30
1634753640000|2021-10-20 18:14:00|10945.5|10930.5|10933.4|10918.4|10947.4|10932.4|10933.4|10918.4|110
1634753650000|2021-10-20 18:14:10|10932.4|10917.4|10927.7|10912.7|10932.4|10917.4|10927.5|10912.5|81
1634753660000|2021-10-20 18:14:20|10927.8|10912.8|10932.5|10917.5|10934|10919|10926.2|10911.2|69
1634753670000|2021-10-20 18:14:30|10933.3|10918.3|10942.1|10927.1|10943.1|10928.1|10933.2|10918.2|69
1634753680000|2021-10-20 18:14:40|10940.7|10925.7|10938.5|10923.5|10941.1|10926.1|10938.5|10923.5|80
1634753690000|2021-10-20 18:14:50|10937.5|10922.5|10927.5|10912.5|10937.5|10922.5|10926.9|10911.9|77
1634753700000|2021-10-20 18:15:00|10927|10912|10910.7|10895.7|10928|10913|10907.6|10892.6|69
1634753710000|2021-10-20 18:15:10|10913.8|10898.8|10912.1|10897.1|10913.8|10898.8|10909.4|10894.4|15
1634753720000|2021-10-20 18:15:20|10912.9|10897.9|10917.4|10902.4|10917.4|10902.4|10912.9|10897.9|10
1634753730000|2021-10-20 18:15:30|10916.4|10901.4|10918.9|10903.9|10918.9|10903.9|10916.4|10901.4|6
1634753740000|2021-10-20 18:15:40|10919.2|10904.2|10919.6|10904.6|10921.4|10906.4|10918.9|10903.9|11
1634753750000|2021-10-20 18:15:50|10919.1|10904.1|10918.4|10903.4|10919.1|10904.1|10918.4|10903.4|5
1634753760000|2021-10-20 18:16:00|||||||||11
1634753770000|2021-10-20 18:16:10|10918.1|10903.1|10913.4|10898.4|10918.1|10903.1|10913.4|10898.4|5
1634753780000|2021-10-20 18:16:20|10912.9|10897.9|10909|10894|10912.9|10897.9|10909|10894|3
1634753790000|2021-10-20 18:16:30|10909.1|10894.1|10917.2|10902.2|10919.4|10904.4|10906|10891|10
1634753800000|2021-10-20 18:16:40|10916.7|10901.7|10917.2|10902.2|10917.2|10902.2|10914.2|10899.2|6
1634753810000|2021-10-20 18:16:50|10917.3|10902.3|10917.9|10902.9|10918|10903|10917.3|10902.3|3
1634753820000|2021-10-20 18:17:00|10918.2|10903.2|10918.1|10903.1|10918.4|10903.4|10918.1|10903.1|1
1634753840000|2021-10-20 18:17:20|10917.4|10902.4|10915.7|10900.7|10917.4|10902.4|10914.4|10899.4|6
1634753850000|2021-10-20 18:17:30|10912.2|10897.2|10909.1|10894.1|10912.2|10897.2|10909.1|10894.1|11
1634753860000|2021-10-20 18:17:40|10908.7|10893.7|10912.8|10897.8|10912.8|10897.8|10908.7|10893.7|3
1634753870000|2021-10-20 18:17:50|10913.3|10898.3|10913.3|10898.3|10913.3|10898.3|10913.3|10898.3|12
1634753890000|2021-10-20 18:18:10|10902.1|10887.1|10901.6|10886.6|10903.1|10888.1|10901.6|10886.6|22
1634753900000|2021-10-20 18:18:20|10900.4|10885.4|10892.7|10877.7|10900.4|10885.4|10892.7|10877.7|14
1634753910000|2021-10-20 18:18:30|10892.1|10877.1|10890.2|10875.2|10892.1|10877.1|10890.2|10875.2|15
1634753920000|2021-10-20 18:18:40|10886.1|10871.1|10882.1|10867.1|10886.1|10871.1|10882.1|10867.1|8
1634753930000|2021-10-20 18:18:50|10881.1|10866.1|10882.1|10867.1|10882.6|10867.6|10880.9|10865.9|12
1634753940000|2021-10-20 18:19:00|10882.9|10867.9|10882.9|10867.9|10882.9|10867.9|10882.9|10867.9|10
1634753950000|2021-10-20 18:19:10|10882.1|10867.1|10879.9|10864.9|10882.1|10867.1|10877.6|10862.6|7
1634753960000|2021-10-20 18:19:20|10880|10865|10881|10866|10881|10866|10878.9|10863.9|3
1634753970000|2021-10-20 18:19:30|10879.3|10864.3|10888.9|10873.9|10888.9|10873.9|10879.3|10864.3|11
1634753980000|2021-10-20 18:19:40|10888.1|10873.1|10889.4|10874.4|10890.7|10875.7|10885.2|10870.2|5
1634753990000|2021-10-20 18:19:50|10889|10874|10875.3|10860.3|10897.8|10879|10875|10860|20
1634754000000|2021-10-20 18:20:00|10876.3|10861.3|10876.3|10861.3|10876.3|10861.3|10876.3|10861.3|0
1634778000000|2021-10-21 01:00:00|10908.3|10893.3|10919.8|10882.3|10930.9|10906.5|10908.3|10882.3|15
1634778010000|2021-10-21 01:00:10|10918.8|10881.3|10915.6|10890.6|10918.8|10894.9|10906.1|10878|7
1634778020000|2021-10-21 01:00:20|10918|10893|10917.7|10902.7|10924.4|10903.6|10913.4|10893|11
1634778030000|2021-10-21 01:00:30|10918.1|10903.1|10932.8|10895.3|10932.8|10903.6|10914.9|10893.6|26
1634778040000|2021-10-21 01:00:40|10933.3|10895.8|10916.6|10901.6|10933.3|10906.4|10916.6|10895.8|5
1634778050000|2021-10-21 01:00:50|10915.6|10900.6|10915.1|10900.1|10915.6|10900.6|10915.1|10900.1|3
1634778060000|2021-10-21 01:01:00|10914.1|10899.1|10911.4|10896.4|10914.1|10899.1|10910|10895|2
1634778070000|2021-10-21 01:01:10|10913.8|10898.8|10925|10910|10925.6|10910.6|10913.8|10898.8|3
1634778080000|2021-10-21 01:01:20|10923.1|10908.1|10911.1|10896.1|10926.1|10911.1|10911.1|10896.1|3
1634778090000|2021-10-21 01:01:30|10915.3|10877.8|10899.8|10884.8|10915.3|10885.6|10898.3|10877.4|2
1634778100000|2021-10-21 01:01:40|10899.6|10884.6|10901.1|10886.1|10901.1|10886.1|10899.6|10884.6|2
1634778110000|2021-10-21 01:01:50|10902.1|10887.1|10902.6|10887.6|10914.6|10899.6|10901.6|10886.6|31
1634778120000|2021-10-21 01:02:00|10902.3|10887.3|10912.3|10887.3|10912.3|10888.3|10899.3|10884.3|4
1634778140000|2021-10-21 01:02:20|10908.4|10893.4|10908.4|10893.4|10908.4|10893.4|10908.4|10893.4|2
1634778150000|2021-10-21 01:02:30|10914.3|10899.3|10922.3|10907.3|10922.3|10907.3|10914.3|10899.3|2
1634778160000|2021-10-21 01:02:40|10922.2|10907.2|10921.9|10906.9|10922.2|10907.2|10921.9|10906.9|3
1634778170000|2021-10-21 01:02:50|10924.1|10909.1|10923.9|10908.9|10924.9|10909.9|10923.9|10908.9|5
1634778180000|2021-10-21 01:03:00|10924|10909|10923.2|10908.2|10925.9|10910.9|10922.7|10907.7|6
1634778190000|2021-10-21 01:03:10|10923.7|10908.7|10925.6|10910.6|10925.6|10910.6|10923.7|10908.7|3
1634778200000|2021-10-21 01:03:20|10924.7|10909.7|10916.2|10901.2|10924.7|10909.7|10916.2|10901.2|2
1634778210000|2021-10-21 01:03:30|10916.7|10901.7|10918.9|10903.9|10921.2|10906.2|10916.7|10901.7|7
1634778220000|2021-10-21 01:03:40|10920.2|10905.2|10922.7|10907.7|10922.7|10907.7|10920.2|10905.2|1
1634778230000|2021-10-21 01:03:50|10923.7|10908.7|10925.7|10910.7|10925.7|10910.7|10923.7|10908.7|0
1634778240000|2021-10-21 01:04:00|10925.4|10910.4|10925.4|10910.4|10929.7|10914.7|10925.4|10910.4|3
1634778250000|2021-10-21 01:04:10|10926.1|10911.1|10925.5|10910.5|10927.5|10912.5|10925.5|10910.5|1
1634778260000|2021-10-21 01:04:20|10925.4|10910.4|10923.7|10908.7|10925.7|10910.7|10923.7|10908.7|1
1634778270000|2021-10-21 01:04:30|10922.4|10907.4|10922.4|10907.4|10922.4|10907.4|10922.4|10907.4|0
1634778280000|2021-10-21 01:04:40|10921.4|10906.4|10921.7|10906.7|10921.7|10906.7|10921.4|10906.4|5
1634778290000|2021-10-21 01:04:50|10919.3|10904.3|10916.6|10901.6|10919.3|10904.3|10916.6|10901.6|1
1634778300000|2021-10-21 01:05:00|10916.1|10901.1|10906.5|10891.5|10916.1|10901.1|10906.5|10891.5|5
1634778310000|2021-10-21 01:05:10|10905.5|10890.5|10895.1|10880.1|10905.5|10890.5|10895.1|10880.1|2
1634778320000|2021-10-21 01:05:20|10894.4|10879.4|10895.2|10880.2|10895.7|10880.7|10893.7|10878.7|2
1634778340000|2021-10-21 01:05:40|10895.7|10880.7|10911.2|10896.2|10911.7|10896.7|10895.7|10880.7|5
1634778350000|2021-10-21 01:05:50|10914.4|10899.4|10914.4|10899.4|10914.4|10899.4|10914.4|10899.4|1
1634778380000|2021-10-21 01:06:20|10914.1|10899.1|10912.7|10897.7|10914.1|10899.1|10912.7|10897.7|2
1634778390000|2021-10-21 01:06:30|10913.7|10898.7|10912.4|10897.4|10914.4|10899.4|10911.7|10896.7|3
1634778410000|2021-10-21 01:06:50|10912.7|10897.7|10913.4|10898.4|10913.4|10898.4|10912.7|10897.7|0
1634778420000|2021-10-21 01:07:00|10914.4|10899.4|10914.9|10899.9|10914.9|10899.9|10914.4|10899.4|1
1634778430000|2021-10-21 01:07:10|10913.6|10898.6|10911.4|10886.4|10916.1|10898.9|10904.7|10886.4|7
1634778440000|2021-10-21 01:07:20|10907.4|10892.4|10907.1|10892.1|10907.4|10892.4|10907.1|10892.1|2
1634778450000|2021-10-21 01:07:30|10907.4|10892.4|10907.4|10892.4|10907.4|10892.4|10907.4|10892.4|0
1634778520000|2021-10-21 01:08:40|10907.1|10892.1|10906.9|10891.9|10907.1|10892.1|10906.9|10891.9|1
1634778540000|2021-10-21 01:09:00|10907.2|10892.2|10907.6|10892.6|10907.6|10892.6|10907.2|10892.2|1
1634778550000|2021-10-21 01:09:10|10907.9|10892.9|10907.9|10892.9|10907.9|10892.9|10907.9|10892.9|0
1634778570000|2021-10-21 01:09:30|10908.4|10893.4|10910.9|10895.9|10915.6|10900.6|10908.4|10893.4|2
1634778580000|2021-10-21 01:09:40|10911.9|10896.9|10911.9|10896.9|10911.9|10896.9|10911.9|10896.9|0
1634778590000|2021-10-21 01:09:50|10912.4|10897.4|10912.4|10897.4|10912.4|10897.4|10912.4|10897.4|0
1634778630000|2021-10-21 01:10:30|10912.7|10897.7|10912.7|10897.7|10912.7|10897.7|10912.7|10897.7|0
1634778650000|2021-10-21 01:10:50|10915.2|10900.2|10909.1|10894.1|10915.2|10900.2|10909.1|10894.1|4
1634778660000|2021-10-21 01:11:00|10909.2|10894.2|10908|10893|10911.2|10896.2|10908|10893|3
1634778670000|2021-10-21 01:11:10|10906.6|10891.6|10906.6|10891.6|10906.6|10891.6|10906.6|10891.6|0
1634778680000|2021-10-21 01:11:20|10907.6|10892.6|10907.6|10892.6|10907.6|10892.6|10907.6|10892.6|0
1634778710000|2021-10-21 01:11:50|10908|10893|10909.6|10894.6|10911.1|10896.1|10908|10893|1
1634778720000|2021-10-21 01:12:00|||||||||1
1634778730000|2021-10-21 01:12:10|10908.6|10893.6|10908.6|10893.6|10908.6|10893.6|10908.6|10893.6|1
1634778740000|2021-10-21 01:12:20|10909.1|10894.1|10909.1|10894.1|10909.1|10894.1|10909.1|10894.1|1
1634778770000|2021-10-21 01:12:50|10908.1|10893.1|10908.6|10893.6|10908.6|10893.6|10908.1|10893.1|1
1634778850000|2021-10-21 01:14:10|10905.1|10890.1|10908.1|10893.1|10908.1|10893.1|10905.1|10890.1|7
1634778870000|2021-10-21 01:14:30|10905.7|10890.7|10903.6|10888.6|10905.7|10890.7|10903.6|10888.6|1
1634778900000|2021-10-21 01:15:00|10904.1|10889.1|10903.6|10888.6|10904.1|10889.1|10903.6|10888.6|1
1634778910000|2021-10-21 01:15:10|10902.4|10887.4|10901.8|10886.8|10902.7|10887.7|10901.6|10886.6|12
1634778930000|2021-10-21 01:15:30|10901.9|10886.9|10901.6|10886.6|10901.9|10886.9|10901.6|10886.6|0
1634778960000|2021-10-21 01:16:00|10907.2|10892.2|10907.7|10892.7|10913.2|10898.2|10907.2|10892.2|9
1634778970000|2021-10-21 01:16:10|10908.7|10893.7|10909.4|10894.4|10909.4|10894.4|10908.7|10893.7|0
1634778990000|2021-10-21 01:16:30|10909.7|10894.7|10909.7|10894.7|10909.7|10894.7|10909.7|10894.7|0
1634779030000|2021-10-21 01:17:10|10909.9|10894.9|10909.9|10894.9|10909.9|10894.9|10909.9|10894.9|1
1634779150000|2021-10-21 01:19:10|10911.9|10896.9|10912.4|10897.4|10912.4|10897.4|10911.9|10896.9|0
1634779200000|2021-10-21 01:20:00|10915.8|10900.8|10914.5|10899.5|10915.8|10900.8|10911.9|10896.9|6
1634779210000|2021-10-21 01:20:10|10914.9|10899.9|10914.9|10899.9|10914.9|10899.9|10914.9|10899.9|0
1634779260000|2021-10-21 01:21:00|10914.3|10899.3|10914.3|10899.3|10914.3|10899.3|10914.3|10899.3|1
1634779270000|2021-10-21 01:21:10|10912.9|10897.9|10915.9|10900.9|10916.9|10901.9|10912.9|10897.9|2
1634779330000|2021-10-21 01:22:10|10916.7|10901.7|10920.4|10905.4|10920.4|10905.4|10915.4|10900.4|3
1634779340000|2021-10-21 01:22:20|10920.8|10905.8|10919.4|10904.4|10921.9|10906.9|10919.4|10904.4|0
1634779350000|2021-10-21 01:22:30|10920.6|10905.6|10925.7|10910.7|10925.7|10910.7|10920.5|10905.5|1
1634779370000|2021-10-21 01:22:50|10925.4|10910.4|10925.4|10910.4|10925.4|10910.4|10925.4|10910.4|0
1634779390000|2021-10-21 01:23:10|10920.9|10905.9|10920.9|10905.9|10920.9|10905.9|10920.9|10905.9|1
1634779400000|2021-10-21 01:23:20|10920.7|10905.7|10920.4|10905.4|10920.7|10905.7|10920.4|10905.4|0
1634779410000|2021-10-21 01:23:30|10923.1|10908.1|10923.1|10908.1|10923.1|10908.1|10923.1|10908.1|0
1634779420000|2021-10-21 01:23:40|10919.9|10904.9|10919.9|10904.9|10919.9|10904.9|10919.9|10904.9|0
1634779460000|2021-10-21 01:24:20|10919.6|10904.6|10919.6|10904.6|10919.6|10904.6|10919.6|10904.6|0
1634779470000|2021-10-21 01:24:30|||||||||1
1634779540000|2021-10-21 01:25:40|||||||||1
1634779570000|2021-10-21 01:26:10|10919.9|10904.9|10919.9|10904.9|10919.9|10904.9|10919.9|10904.9|0
1634779610000|2021-10-21 01:26:50|10930.6|10905.6|10930.6|10905.6|10930.6|10905.6|10930.6|10905.6|16
1634779620000|2021-10-21 01:27:00|10933.6|10908.6|10931.3|10916.3|10933.6|10916.3|10931.3|10908.6|19
1634779630000|2021-10-21 01:27:10|10948.2|10910.7|10942.3|10927.3|10948.2|10929.1|10942.3|10910.4|5
1634779640000|2021-10-21 01:27:20|10946.3|10931.3|10945.8|10930.8|10946.3|10931.3|10945.8|10930.8|1
1634779650000|2021-10-21 01:27:30|10945.5|10930.5|10943.1|10928.1|10945.5|10930.5|10943.1|10928.1|1
1634779660000|2021-10-21 01:27:40|10941.8|10926.8|10941.8|10926.8|10941.8|10926.8|10941.8|10926.8|0
1634779670000|2021-10-21 01:27:50|10941.3|10926.3|10941.1|10926.1|10941.3|10926.3|10940.6|10925.6|1
1634779690000|2021-10-21 01:28:10|10941.9|10926.9|10943.6|10928.6|10943.6|10928.6|10941.9|10926.9|0
1634779700000|2021-10-21 01:28:20|10943.3|10928.3|10945.1|10930.1|10945.1|10930.1|10943.3|10928.3|1
1634779710000|2021-10-21 01:28:30|10944.8|10929.8|10944.8|10929.8|10944.8|10929.8|10944.8|10929.8|0
1634779720000|2021-10-21 01:28:40|10945.1|10930.1|10945.1|10930.1|10945.1|10930.1|10945.1|10930.1|0
1634779730000|2021-10-21 01:28:50|10946.6|10931.6|10957.5|10932.5|10957.5|10938.6|10946.6|10931.6|1
1634779740000|2021-10-21 01:29:00|10955.1|10930.1|10950.6|10935.6|10955.1|10935.6|10950.6|10930.1|0
1634779780000|2021-10-21 01:29:40|||||||||2
1634779800000|2021-10-21 01:30:00|10954.6|10939.6|10952.1|10937.1|10954.6|10939.6|10952.1|10937.1|1
1634779820000|2021-10-21 01:30:20|10951.9|10936.9|10949.4|10934.4|10951.9|10936.9|10949.4|10934.4|1
1634779830000|2021-10-21 01:30:30|10949.1|10934.1|10953.2|10928.2|10953.2|10934.1|10948.8|10928.2|1
1634779840000|2021-10-21 01:30:40|10951.8|10926.8|10951.8|10926.8|10951.8|10926.8|10951.8|10926.8|0
1634779860000|2021-10-21 01:31:00|10947.8|10932.8|10947.8|10932.8|10947.8|10932.8|10947.8|10932.8|0
1634779880000|2021-10-21 01:31:20|10948.1|10933.1|10948.3|10933.3|10948.3|10933.3|10948.1|10933.1|1
1634779920000|2021-10-21 01:32:00|10948|10933|10946.8|10931.8|10948|10933|10946.8|10931.8|1
1634779940000|2021-10-21 01:32:20|10945.8|10930.8|10945.8|10930.8|10945.8|10930.8|10945.8|10930.8|1
1634779950000|2021-10-21 01:32:30|10945.1|10930.1|10943.8|10928.8|10945.1|10930.1|10938.3|10923.3|3
1634779960000|2021-10-21 01:32:40|10944.3|10929.3|10944.3|10929.3|10944.3|10929.3|10944.3|10929.3|0
1634779970000|2021-10-21 01:32:50|10952.1|10937.1|10952.1|10937.1|10952.1|10937.1|10952.1|10937.1|2
1634779980000|2021-10-21 01:33:00|10951.8|10936.8|10953.8|10938.8|10954.3|10939.3|10951.8|10936.8|8
1634779990000|2021-10-21 01:33:10|10953.5|10938.5|10953.6|10938.6|10954.1|10939.1|10953.5|10938.5|0
1634780000000|2021-10-21 01:33:20|10954.1|10939.1|10953.5|10938.5|10954.1|10939.1|10952.8|10937.8|0
1634780010000|2021-10-21 01:33:30|10952.1|10937.1|10952.1|10937.1|10952.1|10937.1|10952.1|10937.1|0
1634780020000|2021-10-21 01:33:40|10954.1|10939.1|10954.1|10939.1|10954.1|10939.1|10954.1|10939.1|1
1634780070000|2021-10-21 01:34:30|10953.6|10938.6|10954.1|10939.1|10954.1|10939.1|10953.6|10938.6|0
1634780080000|2021-10-21 01:34:40|10953.6|10938.6|10954.1|10939.1|10954.1|10939.1|10953.6|10938.6|0
1634780120000|2021-10-21 01:35:20|10955|10940|10956|10941|10956|10941|10955|10940|0
1634780150000|2021-10-21 01:35:50|10954.9|10939.9|10954.1|10939.1|10954.9|10939.9|10954.1|10939.1|1
1634780170000|2021-10-21 01:36:10|10955.6|10940.6|10955.6|10940.6|10955.6|10940.6|10955.6|10940.6|1
1634780180000|2021-10-21 01:36:20|10955.8|10940.8|10954.8|10939.8|10956.3|10941.3|10954.8|10939.8|2
1634780190000|2021-10-21 01:36:30|10955|10940|10954.8|10939.8|10955|10940|10954.8|10939.8|3
1634780200000|2021-10-21 01:36:40|10954.6|10939.6|10952.1|10937.1|10954.6|10939.6|10952.1|10937.1|5
1634780210000|2021-10-21 01:36:50|10952|10937|10950.8|10935.8|10952|10937|10950.8|10935.8|1
1634780220000|2021-10-21 01:37:00|10950.1|10935.1|10947.8|10932.8|10950.1|10935.1|10947.8|10932.8|4
1634780230000|2021-10-21 01:37:10|10948.1|10933.1|10947.8|10932.8|10953.1|10933.1|10947.8|10927.6|6
1634780240000|2021-10-21 01:37:20|10948.1|10933.1|10947.3|10932.3|10948.1|10933.1|10947.3|10932.3|1
1634780250000|2021-10-21 01:37:30|10946.6|10931.6|10940.8|10925.8|10949.2|10931.6|10940.8|10923.1|4
1634780260000|2021-10-21 01:37:40|10940.5|10925.5|10931.6|10916.6|10947.9|10925.5|10931.3|10910.4|4
1634780270000|2021-10-21 01:37:50|10934.1|10919.1|10934.1|10919.1|10934.1|10919.1|10934.1|10919.1|0
1634780280000|2021-10-21 01:38:00|10934.3|10919.3|10936.1|10921.1|10936.1|10921.1|10934.3|10919.3|1
1634780290000|2021-10-21 01:38:10|10935.8|10920.8|10935.1|10920.1|10935.8|10920.8|10935.1|10920.1|0
1634780300000|2021-10-21 01:38:20|10937.3|10922.3|10949.1|10934.1|10949.1|10934.1|10937|10922|2
1634780310000|2021-10-21 01:38:30|10949.3|10934.3|10950.3|10935.3|10950.3|10935.3|10949.3|10934.3|0
1634780350000|2021-10-21 01:39:10|10950.5|10935.5|10950.5|10935.5|10950.5|10935.5|10950.5|10935.5|0
1634780400000|2021-10-21 01:40:00|||||||||1
1634780410000|2021-10-21 01:40:10|10950.8|10935.8|10951.3|10936.3|10951.3|10936.3|10950.8|10935.8|10
1634780500000|2021-10-21 01:41:40|10957.6|10942.6|10953.6|10938.6|10957.6|10942.6|10953.6|10938.6|2
1634780510000|2021-10-21 01:41:50|10953.3|10938.3|10951|10936|10953.3|10938.3|10951|10936|0
1634780520000|2021-10-21 01:42:00|10950.5|10935.5|10949.5|10934.5|10950.5|10935.5|10948.5|10933.5|0
1634780530000|2021-10-21 01:42:10|10951.2|10936.2|10951.8|10936.8|10951.8|10936.8|10951.2|10936.2|2
1634780550000|2021-10-21 01:42:30|10950.8|10935.8|10950.8|10935.8|10950.8|10935.8|10950.8|10935.8|0
1634780610000|2021-10-21 01:43:30|10951.1|10936.1|10954.5|10939.5|10954.5|10939.5|10951.1|10936.1|3
1634780630000|2021-10-21 01:43:50|10956|10941|10953.8|10938.8|10956|10941|10953.8|10938.8|1
1634780640000|2021-10-21 01:44:00|10954.1|10939.1|10954.1|10939.1|10954.1|10939.1|10954.1|10939.1|0
1634780650000|2021-10-21 01:44:10|10954.8|10939.8|10956.1|10941.1|10956.1|10941.1|10954.8|10939.8|0
1634780660000|2021-10-21 01:44:20|10960|10945|10958.9|10943.9|10961.9|10946.9|10958.9|10943.9|1
1634780670000|2021-10-21 01:44:30|10955.1|10940.1|10955.4|10940.4|10955.4|10940.4|10953.1|10938.1|3
1634780690000|2021-10-21 01:44:50|10960.1|10945.1|10960.3|10945.3|10961.3|10946.3|10959.8|10944.8|9
1634780700000|2021-10-21 01:45:00|10963.3|10948.3|10995.5|10980.5|10995.8|10980.8|10963.3|10948.3|47
1634780710000|2021-10-21 01:45:10|10994.6|10979.6|10990|10975|10994.6|10979.6|10990|10975|2
1634780720000|2021-10-21 01:45:20|10990.3|10975.3|10990.3|10975.3|10990.3|10975.3|10990.3|10975.3|0
1634780730000|2021-10-21 01:45:30|10990.4|10975.4|10991.8|10976.8|10991.8|10976.8|10989.1|10974.1|0
1634780740000|2021-10-21 01:45:40|||||||||1
1634780770000|2021-10-21 01:46:10|10992.8|10977.8|10991.1|10976.1|10993.6|10978.6|10991.1|10976.1|3
1634780780000|2021-10-21 01:46:20|10988.1|10973.1|10989.1|10974.1|10989.1|10974.1|10988.1|10973.1|2
1634780790000|2021-10-21 01:46:30|10988.4|10973.4|10988.6|10973.6|10988.6|10973.6|10988.1|10973.1|5
1634780810000|2021-10-21 01:46:50|10987.6|10972.6|10987.6|10972.6|10987.6|10972.6|10987.6|10972.6|2
1634780820000|2021-10-21 01:47:00|10986.9|10971.9|10986.9|10971.9|10986.9|10971.9|10986.9|10971.9|0
1634780840000|2021-10-21 01:47:20|10987.4|10972.4|10987.3|10972.3|10987.4|10972.4|10987.3|10972.3|1
1634780850000|2021-10-21 01:47:30|10986.9|10971.9|10988.3|10973.3|10988.3|10973.3|10986.8|10971.8|1
1634780860000|2021-10-21 01:47:40|10990.4|10975.4|10991|10976|10993|10978|10990.4|10975.4|4
1634780870000|2021-10-21 01:47:50|10991.1|10976.1|10992.3|10977.3|10992.3|10977.3|10991.1|10976.1|2
1634780910000|2021-10-21 01:48:30|10992.4|10977.4|10992.8|10977.8|10992.8|10977.8|10992.4|10977.4|0
1634780940000|2021-10-21 01:49:00|10993.1|10978.1|10992.8|10977.8|10993.8|10978.8|10992.8|10977.8|1
1634780950000|2021-10-21 01:49:10|10993.3|10978.3|10993.3|10978.3|10993.3|10978.3|10993.3|10978.3|0
1634780960000|2021-10-21 01:49:20|10992.6|10977.6|10992.4|10977.4|10992.6|10977.6|10992.4|10977.4|1
1634780980000|2021-10-21 01:49:40|10992.6|10977.6|10992.9|10977.9|10992.9|10977.9|10992.6|10977.6|0
1634781000000|2021-10-21 01:50:00|10991.5|10976.5|10991.8|10976.8|10991.9|10976.9|10990.5|10975.5|4
1634781010000|2021-10-21 01:50:10|10991.9|10976.9|10991.9|10976.9|10994.6|10979.6|10991.8|10976.8|1
1634781020000|2021-10-21 01:50:20|10992.1|10977.1|10992.4|10977.4|10994.9|10979.9|10992.1|10977.1|4
1634781030000|2021-10-21 01:50:30|10993|10978|10992.4|10977.4|10994.4|10979.4|10991.6|10976.6|2
1634781040000|2021-10-21 01:50:40|10992.6|10977.6|10992.9|10977.9|10993.4|10978.4|10992.6|10977.6|0
1634781050000|2021-10-21 01:50:50|10993.2|10978.2|10993.8|10978.8|10993.9|10978.9|10993.2|10978.2|0
1634781060000|2021-10-21 01:51:00|10993.5|10978.5|10988|10973|10993.5|10978.5|10988|10973|2
1634781070000|2021-10-21 01:51:10|10988.3|10973.3|10990.1|10975.1|10990.1|10975.1|10988.3|10973.3|1
1634781080000|2021-10-21 01:51:20|10990|10975|10990.1|10975.1|10990.3|10975.3|10989.6|10974.6|0
1634781100000|2021-10-21 01:51:40|10991.2|10976.2|10993.3|10978.3|10993.3|10978.3|10991.2|10976.2|10
1634781110000|2021-10-21 01:51:50|10991.2|10976.2|10993.2|10978.2|10993.2|10978.2|10990.3|10975.3|10
1634781120000|2021-10-21 01:52:00|10992.9|10977.9|10992.2|10977.2|10992.9|10977.9|10992.2|10977.2|0
1634781130000|2021-10-21 01:52:10|10992.1|10977.1|10992.1|10977.1|10992.1|10977.1|10992.1|10977.1|7
1634781160000|2021-10-21 01:52:40|10992.4|10977.4|10992.9|10977.9|10992.9|10977.9|10992.4|10977.4|0
1634781170000|2021-10-21 01:52:50|10992.5|10977.5|10992.9|10977.9|10992.9|10977.9|10992.1|10977.1|2
1634781180000|2021-10-21 01:53:00|10993.2|10978.2|10993.9|10978.9|10995|10980|10993.2|10978.2|5
1634781190000|2021-10-21 01:53:10|10992.9|10977.9|10993.2|10978.2|10993.2|10978.2|10992.9|10977.9|0
1634781220000|2021-10-21 01:53:40|10993.5|10978.5|10993.5|10978.5|10993.5|10978.5|10993.5|10978.5|0
1634781260000|2021-10-21 01:54:20|10993.3|10978.3|10993.3|10978.3|10993.3|10978.3|10993.3|10978.3|0
1634781270000|2021-10-21 01:54:30|10993.2|10978.2|10993.2|10978.2|10993.2|10978.2|10993.2|10978.2|1
1634781280000|2021-10-21 01:54:40|10992.9|10977.9|10992.9|10977.9|10992.9|10977.9|10992.9|10977.9|1
1634781290000|2021-10-21 01:54:50|||||||||2
1634781300000|2021-10-21 01:55:00|||||||||1
1634781330000|2021-10-21 01:55:30|10993|10978|10993|10978|10993|10978|10993|10978|0
1634781360000|2021-10-21 01:56:00|10992.9|10977.9|10992.5|10977.5|10992.9|10977.9|10990.7|10975.7|2
1634781370000|2021-10-21 01:56:10|10992.4|10977.4|10992.4|10977.4|10992.4|10977.4|10992.4|10977.4|0
1634781380000|2021-10-21 01:56:20|10992|10977|10990.7|10975.7|10992|10977|10990.7|10975.7|1
1634781390000|2021-10-21 01:56:30|10991.4|10976.4|10992|10977|10992|10977|10991.4|10976.4|1
1634781410000|2021-10-21 01:56:50|10992.2|10977.2|10992.2|10977.2|10992.2|10977.2|10992.2|10977.2|0
1634781420000|2021-10-21 01:57:00|10992|10977|10992.2|10977.2|10992.2|10977.2|10992|10977|1
1634781490000|2021-10-21 01:58:10|||||||||1
1634781530000|2021-10-21 01:58:50|10993|10978|10992.9|10977.9|10993|10978|10992.9|10977.9|4
1634781550000|2021-10-21 01:59:10|10992.7|10977.7|10992.7|10977.7|10992.7|10977.7|10992.7|10977.7|0
1634781560000|2021-10-21 01:59:20|10993.7|10978.7|10990|10975|10993.7|10978.7|10989.5|10974.5|2
1634781570000|2021-10-21 01:59:30|10990.4|10975.4|10990.4|10975.4|10990.4|10975.4|10990.4|10975.4|0
1634781580000|2021-10-21 01:59:40|10990.5|10975.5|10989.5|10974.5|10990.5|10975.5|10989|10974|0
1634781590000|2021-10-21 01:59:50|10991|10976|10990.2|10975.2|10991.5|10976.5|10990.2|10975.2|1
1634781600000|2021-10-21 02:00:00|10990.3|10975.3|10990.7|10975.7|10990.7|10975.7|10990.3|10975.3|0
1634781620000|2021-10-21 02:00:20|10989.6|10974.6|10986.9|10971.9|10989.6|10974.6|10986.8|10971.8|1
1634781630000|2021-10-21 02:00:30|10987.3|10972.3|10986.8|10971.8|10987.5|10972.5|10986.8|10971.8|2
1634781640000|2021-10-21 02:00:40|10987.2|10972.2|10987.8|10972.8|10987.8|10972.8|10987.2|10972.2|0
1634781650000|2021-10-21 02:00:50|10986.8|10971.8|10986.8|10971.8|10987.8|10972.8|10986.8|10971.8|1
1634781660000|2021-10-21 02:01:00|10985.8|10970.8|10985.8|10970.8|10985.8|10970.8|10985.8|10970.8|0
1634781670000|2021-10-21 02:01:10|10981.5|10966.5|10981.5|10966.5|10981.5|10966.5|10981.5|10966.5|0
1634781680000|2021-10-21 02:01:20|10977.6|10962.6|10977.6|10962.6|10977.6|10962.6|10977.6|10962.6|2
1634781700000|2021-10-21 02:01:40|10978|10963|10978|10963|10978|10963|10978|10963|0
1634781780000|2021-10-21 02:03:00|10978.3|10963.3|10978.3|10963.3|10978.3|10963.3|10978.3|10963.3|0
1634781800000|2021-10-21 02:03:20|10977.1|10962.1|10977.6|10962.6|10977.6|10962.6|10977.1|10962.1|2
1634781810000|2021-10-21 02:03:30|10977.9|10962.9|10983.3|10968.3|10983.3|10968.3|10977.9|10962.9|1
1634781820000|2021-10-21 02:03:40|10983.6|10968.6|10990.1|10975.1|10991.5|10976.5|10983.6|10968.6|2
1634781840000|2021-10-21 02:04:00|10987|10972|10985.5|10970.5|10987|10972|10985.5|10970.5|0
1634781860000|2021-10-21 02:04:20|10986.1|10971.1|10983.5|10968.5|10987.5|10972.5|10983.5|10968.5|0
1634781900000|2021-10-21 02:05:00|10983.2|10968.2|10981.5|10966.5|10983.5|10968.5|10981.5|10966.5|0
1634781940000|2021-10-21 02:05:40|10982.1|10967.1|10981.5|10966.5|10983.5|10968.5|10981.5|10966.5|0
1634781950000|2021-10-21 02:05:50|10980.8|10965.8|10982.6|10967.6|10983.6|10968.6|10980.8|10965.8|1
1634781960000|2021-10-21 02:06:00|10981.8|10966.8|10981.8|10966.8|10981.8|10966.8|10981.8|10966.8|0
1634781970000|2021-10-21 02:06:10|10979.2|10964.2|10979.6|10964.6|10979.6|10964.6|10979.2|10964.2|0
1634782010000|2021-10-21 02:06:50|10977.1|10962.1|10974.3|10959.3|10977.1|10962.1|10974.3|10959.3|2
1634782020000|2021-10-21 02:07:00|10973.6|10958.6|10974.3|10959.3|10974.3|10959.3|10971.8|10956.8|6
1634782050000|2021-10-21 02:07:30|10974.4|10959.4|10974.8|10959.8|10974.8|10959.8|10974.4|10959.4|0
1634782060000|2021-10-21 02:07:40|10974|10959|10974|10959|10974|10959|10974|10959|0
1634782070000|2021-10-21 02:07:50|10974.3|10959.3|10974.3|10959.3|10974.3|10959.3|10974.3|10959.3|0
1634782080000|2021-10-21 02:08:00|10973.2|10958.2|10972.6|10957.6|10973.2|10958.2|10972.6|10957.6|3
1634782090000|2021-10-21 02:08:10|10972.3|10957.3|10972.3|10957.3|10972.3|10957.3|10972.3|10957.3|0
1634782120000|2021-10-21 02:08:40|10971.1|10956.1|10971.1|10956.1|10971.1|10956.1|10971.1|10956.1|0
1634782130000|2021-10-21 02:08:50|10971.5|10956.5|10979.9|10964.9|10979.9|10964.9|10971.5|10956.5|1
1634782140000|2021-10-21 02:09:00|10980.3|10965.3|10980.3|10965.3|10980.3|10965.3|10980.3|10965.3|0
1634782150000|2021-10-21 02:09:10|10977.5|10962.5|10976.3|10961.3|10977.5|10962.5|10976.3|10961.3|1
1634782170000|2021-10-21 02:09:30|10972.1|10957.1|10971.6|10956.6|10972.1|10957.1|10971.6|10956.6|0
1634782210000|2021-10-21 02:10:10|10972.1|10957.1|10972.1|10957.1|10972.1|10957.1|10972.1|10957.1|1
1634782230000|2021-10-21 02:10:30|10973.6|10958.6|10973.6|10958.6|10973.6|10958.6|10973.6|10958.6|2
1634782240000|2021-10-21 02:10:40|10977.1|10962.1|10977.1|10962.1|10977.1|10962.1|10977.1|10962.1|0
1634782250000|2021-10-21 02:10:50|10976.6|10961.6|10975.9|10960.9|10976.6|10961.6|10975.9|10960.9|0
1634782260000|2021-10-21 02:11:00|10975.6|10960.6|10975.3|10960.3|10975.6|10960.6|10975.3|10960.3|1
1634782270000|2021-10-21 02:11:10|10976.3|10961.3|10976.3|10961.3|10976.3|10961.3|10976|10961|0
1634782280000|2021-10-21 02:11:20|10975.3|10960.3|10974.5|10959.5|10975.3|10960.3|10974.5|10959.5|0
1634782290000|2021-10-21 02:11:30|10972.1|10957.1|10971.6|10956.6|10973.6|10958.6|10971.6|10956.6|5
1634782300000|2021-10-21 02:11:40|10967.1|10952.1|10965.4|10950.4|10967.1|10952.1|10965.4|10950.4|1
1634782310000|2021-10-21 02:11:50|10965.7|10950.7|10963.8|10948.8|10965.7|10950.7|10963.8|10948.8|2
1634782320000|2021-10-21 02:12:00|10962.3|10947.3|10961.8|10946.8|10962.3|10947.3|10961.8|10946.8|0
1634782330000|2021-10-21 02:12:10|10959.3|10944.3|10955.8|10940.8|10959.3|10944.3|10955.8|10940.8|2
1634782340000|2021-10-21 02:12:20|10955.1|10940.1|10957.8|10942.8|10959.8|10944.8|10953.8|10938.8|1
1634782350000|2021-10-21 02:12:30|10961.2|10946.2|10963.3|10948.3|10963.3|10948.3|10961.2|10946.2|3
1634782370000|2021-10-21 02:12:50|10960.3|10945.3|10959.6|10944.6|10960.3|10945.3|10959.6|10944.6|8
1634782380000|2021-10-21 02:13:00|10958.3|10943.3|10939.5|10914.5|10958.3|10943.3|10936.6|10914.5|22
1634782390000|2021-10-21 02:13:10|10944|10906.5|10943.7|10906.2|10944|10906.5|10943.7|10906.2|1
1634782420000|2021-10-21 02:13:40|10926.8|10911.8|10926.8|10911.8|10926.8|10911.8|10926.8|10911.8|0
1634782430000|2021-10-21 02:13:50|10926.3|10911.3|10926.3|10911.3|10926.3|10911.3|10926.3|10911.3|2
1634782440000|2021-10-21 02:14:00|10926|10911|10924.6|10909.6|10926|10911|10924.6|10909.6|8
1634782460000|2021-10-21 02:14:20|10923.2|10908.2|10923|10908|10923.2|10908.2|10923|10908|2
1634782470000|2021-10-21 02:14:30|10922.4|10907.4|10923.2|10908.2|10923.4|10908.4|10921.6|10906.6|1
1634782480000|2021-10-21 02:14:40|10922.2|10907.2|10922.2|10907.2|10923.2|10908.2|10922.2|10907.2|3
1634782490000|2021-10-21 02:14:50|10922.7|10907.7|10957.8|10920.3|10958.1|10920.6|10922.7|10907.7|3
1634782500000|2021-10-21 02:15:00|10957.3|10919.8|10959.3|10921.8|10965.4|10927.9|10957.3|10919.8|6
1634782520000|2021-10-21 02:15:20|10958.5|10921|10956.3|10918.8|10958.5|10921|10956.3|10918.8|0
1634782530000|2021-10-21 02:15:30|10955.9|10918.4|10955.9|10918.4|10955.9|10918.4|10955.9|10918.4|1
1634782540000|2021-10-21 02:15:40|10956.3|10918.8|10956.3|10918.8|10956.3|10918.8|10956.3|10918.8|0
1634782550000|2021-10-21 02:15:50|10928.9|10913.9|10954.1|10916.6|10954.1|10923.6|10928.9|10913.9|3
1634782560000|2021-10-21 02:16:00|10953.5|10916|10945.3|10907.8|10953.8|10916.3|10945.3|10907.8|5
1634782570000|2021-10-21 02:16:10|10945|10907.5|10947.5|10910|10947.5|10910|10945|10907.5|0
1634782600000|2021-10-21 02:16:40|10947.2|10909.7|10942.5|10927.5|10949.6|10927.9|10940.9|10909.7|4
1634782610000|2021-10-21 02:16:50|10942.7|10927.7|10943.8|10906.3|10946.2|10927.7|10942.1|10906.2|1
1634782620000|2021-10-21 02:17:00|10944.2|10906.7|10944.2|10906.7|10944.2|10906.7|10944.2|10906.7|0
1634782640000|2021-10-21 02:17:20|10943.8|10906.3|10943.8|10906.3|10943.8|10906.3|10943.8|10906.3|3
1634782650000|2021-10-21 02:17:30|10944.2|10906.7|10943.8|10906.3|10944.2|10906.7|10943.8|10906.3|2
1634782680000|2021-10-21 02:18:00|10916.2|10891.2|10919.5|10882|10920.5|10891.2|10916.2|10882|16
1634782750000|2021-10-21 02:19:10|10919.6|10882.1|10920.1|10882.6|10920.1|10882.6|10919.6|10882.1|0
1634782780000|2021-10-21 02:19:40|10907.3|10892.3|10907.3|10892.3|10907.3|10892.3|10907.3|10892.3|1
1634782800000|2021-10-21 02:20:00|10904.6|10889.6|10904.6|10889.6|10904.6|10889.6|10904.6|10889.6|0
1634782810000|2021-10-21 02:20:10|10904.2|10889.2|10913.2|10888.2|10913.4|10889.2|10904.2|10888|20
1634782830000|2021-10-21 02:20:30|10912.2|10887.2|10912.2|10887.2|10912.2|10887.2|10912.2|10887.2|0
1634782840000|2021-10-21 02:20:40|10906.2|10891.2|10905.9|10890.9|10906.2|10891.2|10905.9|10890.9|0
1634782850000|2021-10-21 02:20:50|10905.2|10890.2|10903.7|10888.7|10905.2|10890.2|10903.7|10888.7|1
1634782860000|2021-10-21 02:21:00|10903.4|10888.4|10901.9|10886.9|10903.4|10888.4|10901.9|10886.9|2
1634782870000|2021-10-21 02:21:10|10902|10887|10902.4|10887.4|10902.4|10887.4|10902|10887|0
1634782880000|2021-10-21 02:21:20|10902.1|10887.1|10901.2|10886.2|10902.1|10887.1|10900.7|10885.7|1
1634782890000|2021-10-21 02:21:30|10899.6|10884.6|10899.2|10884.2|10899.6|10884.6|10899.2|10884.2|1
1634782920000|2021-10-21 02:22:00|10894.4|10879.4|10897.3|10882.3|10898.7|10883.7|10894.4|10879.4|2
1634782930000|2021-10-21 02:22:10|10894.9|10879.9|10894.9|10879.9|10894.9|10879.9|10894.9|10879.9|0
1634782960000|2021-10-21 02:22:40|10893.9|10878.9|10893.9|10878.9|10893.9|10878.9|10893.4|10878.4|2
1634782980000|2021-10-21 02:23:00|10894.9|10879.9|10895.9|10880.9|10895.9|10880.9|10894.9|10879.9|1
1634783010000|2021-10-21 02:23:30|10896.2|10881.2|10896.2|10881.2|10896.2|10881.2|10896.2|10881.2|0
1634783020000|2021-10-21 02:23:40|10893.7|10878.7|10890.9|10875.9|10893.7|10878.7|10890.9|10875.9|1
1634783040000|2021-10-21 02:24:00|10889.4|10874.4|10889.4|10874.4|10889.4|10874.4|10889.4|10874.4|0
1634783050000|2021-10-21 02:24:10|10888.7|10873.7|10889.7|10874.7|10889.7|10874.7|10888.2|10873.2|2
1634783060000|2021-10-21 02:24:20|10892.9|10877.9|10894|10879|10894|10879|10892.9|10877.9|2
1634783070000|2021-10-21 02:24:30|10896|10881|10896|10881|10896|10881|10896|10881|0
1634783080000|2021-10-21 02:24:40|10897.6|10882.6|10903|10888|10903|10888|10897.6|10882.6|0
1634783090000|2021-10-21 02:24:50|10903.5|10888.5|10903.5|10888.5|10903.5|10888.5|10903.5|10888.5|0
1634783100000|2021-10-21 02:25:00|10904.6|10889.6|10907.3|10892.3|10907.8|10892.8|10904.6|10889.6|2
1634783110000|2021-10-21 02:25:10|10904.5|10889.5|10904.5|10889.5|10904.5|10889.5|10904.5|10889.5|0
1634783240000|2021-10-21 02:27:20|10909|10894|10904|10889|10909|10894|10904|10889|1
1634783400000|2021-10-21 02:30:00|10904.5|10879.5|10898.5|10883.5|10904.9|10884.7|10898.5|10879.5|5
1634783450000|2021-10-21 02:30:50|10898.2|10883.2|10898|10883|10898.2|10883.2|10898|10883|2
1634783470000|2021-10-21 02:31:10|10896.2|10881.2|10896.2|10881.2|10896.2|10881.2|10896.2|10881.2|2
1634783490000|2021-10-21 02:31:30|10896.5|10881.5|10896.5|10881.5|10896.5|10881.5|10896.5|10881.5|0
1634783520000|2021-10-21 02:32:00|10897.2|10882.2|10894|10879|10897.9|10882.9|10894|10879|3
1634783530000|2021-10-21 02:32:10|10891.5|10876.5|10883|10868|10891.5|10876.5|10883|10868|2
1634783570000|2021-10-21 02:32:50|10881.5|10866.5|10881.5|10866.5|10881.5|10866.5|10881.5|10866.5|0
1634783600000|2021-10-21 02:33:20|10883.3|10868.3|10883.3|10868.3|10883.3|10868.3|10883.3|10868.3|1
1634783610000|2021-10-21 02:33:30|10884.7|10869.7|10891.3|10866.3|10891.3|10870.7|10884.7|10866.3|2
1634783640000|2021-10-21 02:34:00|10881.5|10866.5|10876.2|10861.2|10881.5|10866.5|10873.7|10858.7|6
1634783650000|2021-10-21 02:34:10|||||||||3
1634783680000|2021-10-21 02:34:40|10876.7|10861.7|10876.7|10861.7|10876.7|10861.7|10876.7|10861.7|0
1634783720000|2021-10-21 02:35:20|10878.1|10863.1|10877.7|10862.7|10878.7|10863.7|10877.7|10862.7|5
1634783740000|2021-10-21 02:35:40|10879.2|10864.2|10879.2|10864.2|10879.2|10864.2|10879.2|10864.2|1
1634783780000|2021-10-21 02:36:20|10878.7|10863.7|10878.7|10863.7|10878.7|10863.7|10878.7|10863.7|1
1634783790000|2021-10-21 02:36:30|10876.2|10861.2|10875.7|10860.7|10876.2|10861.2|10875.7|10860.7|0
1634783810000|2021-10-21 02:36:50|10878|10863|10877.2|10862.2|10878|10863|10877.2|10862.2|1
1634783830000|2021-10-21 02:37:10|10876.1|10861.1|10875.2|10860.2|10876.1|10861.1|10875.2|10860.2|10
1634783840000|2021-10-21 02:37:20|10874|10859|10873.7|10858.7|10874|10859|10873.7|10858.7|0
1634783850000|2021-10-21 02:37:30|10873|10858|10874.6|10859.6|10874.6|10859.6|10873|10858|3
1634783860000|2021-10-21 02:37:40|10876.6|10861.6|10876.1|10861.1|10876.6|10861.6|10876.1|10861.1|1
1634783870000|2021-10-21 02:37:50|||||||||1
1634783890000|2021-10-21 02:38:10|10878.3|10863.3|10876.8|10861.8|10878.3|10863.3|10876.8|10861.8|1
1634783920000|2021-10-21 02:38:40|10876.7|10861.7|10876.7|10861.7|10876.7|10861.7|10876.7|10861.7|1
1634783930000|2021-10-21 02:38:50|||||||||1
1634783940000|2021-10-21 02:39:00|10884.2|10869.2|10877.2|10862.2|10884.2|10869.2|10877.2|10862.2|4
1634783950000|2021-10-21 02:39:10|10877.6|10862.6|10878.7|10863.7|10878.8|10863.8|10877.6|10862.6|3
1634783980000|2021-10-21 02:39:40|||||||||1
1634784080000|2021-10-21 02:41:20|10879.7|10864.7|10879.9|10864.9|10879.9|10864.9|10879.7|10864.7|2
1634784090000|2021-10-21 02:41:30|10876.7|10861.7|10879.2|10864.2|10879.2|10864.2|10876.7|10861.7|2
1634784100000|2021-10-21 02:41:40|10879.7|10864.7|10879.7|10864.7|10879.7|10864.7|10879.7|10864.7|0
1634784190000|2021-10-21 02:43:10|10880.7|10865.7|10881.2|10866.2|10881.2|10866.2|10880.7|10865.7|2
1634784250000|2021-10-21 02:44:10|10881.5|10866.5|10882.2|10867.2|10882.2|10867.2|10881.5|10866.5|0
1634784260000|2021-10-21 02:44:20|10891.3|10866.3|10891.3|10866.3|10891.3|10866.3|10891.3|10866.3|1
1634784310000|2021-10-21 02:45:10|10892.8|10867.8|10893.3|10878.3|10899|10879.7|10892.8|10867.8|2
1634784320000|2021-10-21 02:45:20|10891.8|10876.8|10891.7|10876.7|10891.8|10876.8|10891.7|10876.7|1
1634784330000|2021-10-21 02:45:30|10891|10876|10891|10876|10891|10876|10891|10876|0
1634784350000|2021-10-21 02:45:50|10890.3|10875.3|10890.3|10875.3|10890.3|10875.3|10890.3|10875.3|0
1634784370000|2021-10-21 02:46:10|10887.8|10872.8|10887.8|10872.8|10887.8|10872.8|10887.8|10872.8|0
1634784380000|2021-10-21 02:46:20|10890.8|10875.8|10891.3|10876.3|10891.3|10876.3|10890.8|10875.8|1
1634784410000|2021-10-21 02:46:50|10891.2|10876.2|10890.8|10875.8|10891.2|10876.2|10890.8|10875.8|2
1634784420000|2021-10-21 02:47:00|10891.3|10876.3|10891.3|10876.3|10891.3|10876.3|10891.3|10876.3|3
1634784460000|2021-10-21 02:47:40|10891.5|10876.5|10891.8|10876.8|10891.8|10876.8|10891.5|10876.5|0
1634784600000|2021-10-21 02:50:00|10891.5|10876.5|10891.7|10876.7|10891.7|10876.7|10891.5|10876.5|1
1634784610000|2021-10-21 02:50:10|10892.3|10877.3|10892.3|10877.3|10892.3|10877.3|10892.3|10877.3|0
1634784640000|2021-10-21 02:50:40|10893|10878|10893|10878|10893|10878|10893|10878|0
1634784670000|2021-10-21 02:51:10|10892.5|10877.5|10891.1|10876.1|10892.5|10877.5|10891.1|10876.1|2
1634784710000|2021-10-21 02:51:50|10891.3|10876.3|10892|10877|10892|10877|10891.3|10876.3|0
1634784810000|2021-10-21 02:53:30|10895.4|10880.4|10892.7|10877.7|10895.4|10880.4|10892.7|10877.7|1
1634784830000|2021-10-21 02:53:50|10889.6|10874.6|10893.2|10868.2|10893.2|10874.6|10889.6|10868.2|1
1634784840000|2021-10-21 02:54:00|10893.5|10868.5|10893.5|10868.5|10893.5|10868.5|10893.5|10868.5|0
1634784900000|2021-10-21 02:55:00|10892.5|10867.5|10892.3|10867.3|10892.5|10867.5|10892.3|10867.3|1
1634784910000|2021-10-21 02:55:10|10892.7|10867.7|10892.7|10867.7|10892.7|10867.7|10892.7|10867.7|0
1634784950000|2021-10-21 02:55:50|10889.3|10874.3|10889.3|10874.3|10889.3|10874.3|10889.3|10874.3|0
1634784990000|2021-10-21 02:56:30|10888.6|10873.6|10893.3|10868.3|10893.3|10873.6|10888.6|10868.3|1
1634785060000|2021-10-21 02:57:40|10890.2|10865.2|10895.7|10858.2|10896.2|10865.2|10890.2|10858|2
1634785070000|2021-10-21 02:57:50|10895.4|10857.9|10872.8|10857.8|10895.4|10866.5|10872.8|10857.7|4
1634785080000|2021-10-21 02:58:00|10873.1|10858.1|10845.2|10807.7|10873.1|10858.1|10845.2|10807.7|21
1634785100000|2021-10-21 02:58:20|10845.4|10807.9|10845.7|10808.2|10845.7|10808.2|10845.4|10807.9|0
1634785110000|2021-10-21 02:58:30|10845|10807.5|10843.6|10806.1|10845|10807.5|10843.1|10805.6|0
1634785120000|2021-10-21 02:58:40|10844.1|10806.6|10844.1|10806.6|10844.1|10806.6|10844.1|10806.6|1
1634785130000|2021-10-21 02:58:50|10843.1|10805.6|10842.6|10805.1|10843.1|10805.6|10842.4|10804.9|0
1634785140000|2021-10-21 02:59:00|10842.9|10805.4|10843.6|10806.1|10843.6|10806.1|10842.9|10805.4|0
1634785150000|2021-10-21 02:59:10|10842.7|10805.2|10842.7|10805.2|10842.7|10805.2|10842.7|10805.2|0
1634785170000|2021-10-21 02:59:30|10836.5|10799|10836.5|10799|10836.5|10799|10836.5|10799|0
1634785180000|2021-10-21 02:59:40|10837.6|10800.1|10837.6|10800.1|10837.6|10800.1|10837.6|10800.1|0
1634785210000|2021-10-21 03:00:10|10837.7|10800.2|10837.7|10800.2|10837.7|10800.2|10837.7|10800.2|0
1634785240000|2021-10-21 03:00:40|10825.6|10788.1|10809.4|10794.4|10825.6|10794.4|10809.4|10788.1|2
1634785250000|2021-10-21 03:00:50|10811.5|10796.5|10795.8|10780.8|10817.4|10796.5|10789.9|10774.9|18
1634785260000|2021-10-21 03:01:00|10796.4|10781.4|10793.1|10778.1|10796.4|10781.4|10793.1|10778.1|20
1634785270000|2021-10-21 03:01:10|10795.1|10780.1|10795.1|10780.1|10795.1|10780.1|10795.1|10780.1|16
1634785280000|2021-10-21 03:01:20|||||||||4
1634785290000|2021-10-21 03:01:30|||||||||2
1634785300000|2021-10-21 03:01:40|10797.1|10782.1|10797.1|10782.1|10797.5|10782.5|10797.1|10782.1|2
1634785310000|2021-10-21 03:01:50|10799.1|10784.1|10809.4|10784.4|10812.1|10784.4|10799.1|10774.6|3
1634785320000|2021-10-21 03:02:00|10811.1|10786.1|10811.1|10786.1|10811.1|10786.1|10811.1|10786.1|0
1634785340000|2021-10-21 03:02:20|10820.4|10782.9|10820.4|10782.9|10820.4|10782.9|10820.4|10782.9|1
1634785350000|2021-10-21 03:02:30|||||||||3
1634785370000|2021-10-21 03:02:50|10816.9|10779.4|10816.3|10778.8|10818.1|10780.6|10816.3|10778.8|2
1634785380000|2021-10-21 03:03:00|10815.8|10778.3|10813.8|10776.3|10815.8|10778.3|10813.8|10776.3|9
1634785390000|2021-10-21 03:03:10|10813.5|10776|10812.8|10775.3|10813.5|10776|10812.8|10775.3|1
1634785400000|2021-10-21 03:03:20|10811.9|10774.4|10811.9|10774.4|10811.9|10774.4|10811.9|10774.4|5
1634785420000|2021-10-21 03:03:40|10811.2|10773.7|10810.4|10772.9|10811.2|10773.7|10810.4|10772.9|10
1634785430000|2021-10-21 03:03:50|10810.5|10773|10778.8|10763.8|10810.9|10781.1|10778.8|10763.8|21
1634785440000|2021-10-21 03:04:00|10779|10764|10774.9|10759.9|10783.1|10768.1|10774.4|10759.4|6
1634785460000|2021-10-21 03:04:20|10778.4|10763.4|10779.9|10764.9|10779.9|10764.9|10778.4|10763.4|1
1634785470000|2021-10-21 03:04:30|10780.6|10765.6|10798.7|10783.7|10798.7|10783.7|10780.4|10765.4|5
1634785480000|2021-10-21 03:04:40|10799.1|10784.1|10799.1|10784.1|10799.1|10784.1|10799.1|10784.1|0
1634785490000|2021-10-21 03:04:50|10796.6|10781.6|10798.6|10783.6|10798.6|10783.6|10796.6|10781.6|0
1634785500000|2021-10-21 03:05:00|10797.1|10782.1|10797.1|10782.1|10797.1|10782.1|10797.1|10782.1|0
1634785510000|2021-10-21 03:05:10|10802.9|10787.9|10799.6|10784.6|10804.1|10789.1|10799.6|10784.6|1
1634785520000|2021-10-21 03:05:20|10799.3|10784.3|10796.2|10758.7|10799.3|10784.3|10790.3|10758.7|6
1634785530000|2021-10-21 03:05:30|10795.7|10758.2|10794.2|10756.7|10795.7|10758.2|10794.2|10756.7|1
1634785540000|2021-10-21 03:05:40|10793.8|10756.3|10789.2|10751.7|10793.8|10756.3|10789.1|10751.6|16
1634785550000|2021-10-21 03:05:50|10789|10751.5|10789.4|10751.9|10789.8|10752.3|10788.7|10751.2|2
1634785570000|2021-10-21 03:06:10|10789.7|10752.2|10790.9|10753.4|10791.2|10753.7|10789.5|10752|3
1634785580000|2021-10-21 03:06:20|10790.2|10752.7|10776.5|10761.5|10790.2|10761.6|10776.5|10752.4|5
1634785590000|2021-10-21 03:06:30|10777|10762|10777.1|10752.1|10780.6|10762|10776.5|10752.1|7
1634785610000|2021-10-21 03:06:50|10777.6|10752.6|10779.1|10754.1|10779.1|10754.1|10777.6|10752.6|9
1634785620000|2021-10-21 03:07:00|10777.6|10752.6|10770.6|10755.6|10777.6|10755.6|10770.6|10752.6|8
1634785630000|2021-10-21 03:07:10|||||||||6
1634785640000|2021-10-21 03:07:20|10769.6|10754.6|10765.1|10750.1|10769.6|10754.6|10765.1|10750.1|1
1634785650000|2021-10-21 03:07:30|10765.4|10750.4|10758.9|10743.9|10766.1|10751.1|10758.9|10743.9|48
1634785660000|2021-10-21 03:07:40|10758.6|10743.6|10757.6|10742.6|10758.6|10743.6|10757.6|10742.6|3
1634785670000|2021-10-21 03:07:50|10756.7|10741.7|10749.2|10734.2|10756.7|10741.7|10749.2|10734.2|3
1634785680000|2021-10-21 03:08:00|10749.7|10734.7|10749.7|10734.7|10749.7|10734.7|10749.7|10734.7|2
1634785690000|2021-10-21 03:08:10|10750.2|10735.2|10752.7|10737.7|10752.7|10737.7|10750.2|10735.2|2
1634785700000|2021-10-21 03:08:20|10754.1|10739.1|10756.1|10741.1|10756.1|10741.1|10754.1|10739.1|12
1634785710000|2021-10-21 03:08:30|10757.6|10742.6|10757.6|10742.6|10757.6|10742.6|10756.6|10741.6|8
1634785720000|2021-10-21 03:08:40|10758.4|10743.4|10758.6|10743.6|10758.6|10743.6|10758.4|10743.4|0
1634785730000|2021-10-21 03:08:50|10758.1|10743.1|10754.1|10739.1|10758.1|10743.1|10754.1|10739.1|3
1634785740000|2021-10-21 03:09:00|10754.3|10739.3|10755.7|10740.7|10756.9|10741.9|10754.3|10739.3|2
1634785750000|2021-10-21 03:09:10|10755.2|10740.2|10753.2|10738.2|10755.2|10740.2|10753.2|10738.2|0
1634785760000|2021-10-21 03:09:20|10752.1|10737.1|10751.6|10736.6|10753.8|10738.8|10751.6|10736.6|12
1634785770000|2021-10-21 03:09:30|10749.9|10734.9|10747.9|10710.4|10749.9|10734.9|10747.6|10710.4|15
1634785780000|2021-10-21 03:09:40|10736.2|10711.2|10732.4|10717.4|10738.8|10717.4|10732.3|10711.2|1
1634785790000|2021-10-21 03:09:50|10732.6|10717.6|10732.9|10717.9|10732.9|10717.9|10730.3|10715.3|2
1634785800000|2021-10-21 03:10:00|10733.6|10718.6|10735.4|10720.4|10735.4|10720.4|10733.6|10718.6|2
1634785810000|2021-10-21 03:10:10|10736.5|10721.5|10739.4|10724.4|10739.4|10724.4|10736.5|10721.5|1
1634785820000|2021-10-21 03:10:20|10740.8|10725.8|10741.7|10726.7|10741.7|10726.7|10740.8|10725.8|2
1634785830000|2021-10-21 03:10:30|10742.4|10727.4|10748.9|10733.9|10748.9|10733.9|10742.4|10727.4|1
1634785840000|2021-10-21 03:10:40|10749.9|10734.9|10743.3|10728.3|10749.9|10734.9|10743.3|10728.3|0
1634785860000|2021-10-21 03:11:00|10742.9|10727.9|10749.1|10734.1|10749.1|10734.1|10742.9|10727.9|5
1634785870000|2021-10-21 03:11:10|10747.6|10732.6|10744.1|10729.1|10747.6|10732.6|10744.1|10729.1|0
1634785890000|2021-10-21 03:11:30|10748.6|10733.6|10750.6|10735.6|10750.6|10735.6|10748.6|10733.6|0
1634785900000|2021-10-21 03:11:40|10746.6|10731.6|10750.5|10735.5|10750.5|10735.5|10746.6|10731.6|2
1634785910000|2021-10-21 03:11:50|10749.7|10734.7|10746.9|10731.9|10749.7|10734.7|10746.9|10731.9|0
1634785930000|2021-10-21 03:12:10|10744.9|10729.9|10743.9|10728.9|10744.9|10729.9|10743.9|10728.9|0
1634785970000|2021-10-21 03:12:50|10742.9|10727.9|10740.9|10725.9|10742.9|10727.9|10740.9|10725.9|1
1634785980000|2021-10-21 03:13:00|10736.4|10721.4|10734.9|10719.9|10736.4|10721.4|10734.9|10719.9|0
1634785990000|2021-10-21 03:13:10|10735.4|10720.4|10736.4|10721.4|10736.4|10721.4|10735.4|10720.4|0
1634786000000|2021-10-21 03:13:20|10736.8|10711.8|10729.9|10714.9|10736.8|10716.3|10729.9|10711.8|3
1634786010000|2021-10-21 03:13:30|10730.4|10715.4|10732.4|10717.4|10732.4|10717.4|10729.9|10714.9|2
1634786020000|2021-10-21 03:13:40|10731.7|10716.7|10729.9|10714.9|10731.7|10716.7|10729.9|10714.9|0
1634786030000|2021-10-21 03:13:50|10730.2|10715.2|10730.9|10715.9|10730.9|10715.9|10730.2|10715.2|0
1634786040000|2021-10-21 03:14:00|10731.6|10716.6|10732.2|10717.2|10732.2|10717.2|10731.6|10716.6|1
1634786050000|2021-10-21 03:14:10|10732.9|10717.9|10731.4|10716.4|10733.9|10718.9|10731.4|10716.4|1
1634786060000|2021-10-21 03:14:20|10732.5|10717.5|10734.5|10719.5|10737.3|10721.5|10732.5|10712.3|8
1634786070000|2021-10-21 03:14:30|10734.4|10719.4|10733|10718|10734.4|10719.4|10732.8|10717.8|12
1634786080000|2021-10-21 03:14:40|10733.1|10718.1|10736.8|10721.8|10736.8|10721.8|10733.1|10718.1|0
1634786110000|2021-10-21 03:15:10|10737.7|10722.7|10737.7|10722.7|10737.7|10722.7|10737.7|10722.7|0
1634786120000|2021-10-21 03:15:20|10738.1|10723.1|10740.8|10725.8|10740.8|10725.8|10738.1|10723.1|0
1634786130000|2021-10-21 03:15:30|10742.2|10727.2|10749.3|10734.3|10749.3|10734.3|10742.2|10727.2|1
1634786160000|2021-10-21 03:16:00|10750.5|10735.5|10750.5|10735.5|10750.5|10735.5|10750.5|10735.5|1
1634786170000|2021-10-21 03:16:10|10750.8|10735.8|10759.6|10734.6|10759.6|10738.1|10750.8|10733.6|2
1634786190000|2021-10-21 03:16:30|10772.1|10747.1|10775.8|10760.8|10778.6|10760.8|10772.1|10747.1|1
1634786210000|2021-10-21 03:16:50|10775.3|10760.3|10775.3|10760.3|10775.3|10760.3|10775.3|10760.3|0
1634786230000|2021-10-21 03:17:10|10782.2|10767.2|10786.1|10771.1|10786.1|10771.1|10782.2|10767.2|1
1634786240000|2021-10-21 03:17:20|10787.7|10772.7|10787.7|10772.7|10787.7|10772.7|10787.7|10772.7|0
1634786250000|2021-10-21 03:17:30|10787.4|10772.4|10786.1|10771.1|10787.4|10772.4|10784.8|10769.8|2
1634786260000|2021-10-21 03:17:40|||||||||2
1634786270000|2021-10-21 03:17:50|10787.9|10772.9|10829.4|10791.9|10829.4|10791.9|10787.9|10772.9|2
1634786280000|2021-10-21 03:18:00|10828.7|10791.2|10828.4|10790.9|10828.7|10791.2|10827.9|10790.4|1
1634786290000|2021-10-21 03:18:10|10828.2|10790.7|10828.2|10790.7|10828.2|10790.7|10828.2|10790.7|13
1634786300000|2021-10-21 03:18:20|10827.5|10790|10826.9|10789.4|10831.4|10793.9|10826.9|10789.4|4
1634786310000|2021-10-21 03:18:30|10827|10789.5|10826.4|10788.9|10827.4|10789.9|10826.4|10788.9|0
1634786340000|2021-10-21 03:19:00|10826.5|10789|10826.9|10789.4|10826.9|10789.4|10826.5|10789|0
1634786360000|2021-10-21 03:19:20|10817.3|10802.3|10811.6|10786.6|10821.1|10806.1|10811.6|10786.6|1
1634786380000|2021-10-21 03:19:40|10818.6|10781.1|10810.7|10795.7|10820.4|10795.7|10810.7|10781.1|2
1634786390000|2021-10-21 03:19:50|10815.2|10800.2|10819.6|10804.6|10822.1|10807.1|10815.2|10800.2|3
1634786400000|2021-10-21 03:20:00|10820.1|10805.1|10820.1|10805.1|10820.1|10805.1|10820.1|10805.1|2
1634786440000|2021-10-21 03:20:40|10818.6|10803.6|10818.6|10803.6|10818.6|10803.6|10818.6|10803.6|2
1634786450000|2021-10-21 03:20:50|10816|10791|10821.2|10783.7|10821.9|10791|10816|10783.7|3
1634786480000|2021-10-21 03:21:20|10815.4|10790.4|10815.4|10790.4|10815.4|10790.4|10815.4|10790.4|0
1634786490000|2021-10-21 03:21:30|10816.1|10791.1|10820.9|10783.4|10820.9|10791.1|10816.1|10783.4|5
1634786500000|2021-10-21 03:21:40|10813.2|10775.7|10809.9|10772.4|10813.2|10775.7|10809.9|10772.4|4
1634786520000|2021-10-21 03:22:00|10810|10772.5|10810.4|10772.9|10810.4|10772.9|10810|10772.5|0
1634786560000|2021-10-21 03:22:40|10811.3|10773.8|10819.4|10781.9|10819.4|10781.9|10811.3|10773.8|0
1634786580000|2021-10-21 03:23:00|10786.5|10771.5|10799.6|10762.1|10799.6|10771.5|10786.5|10762.1|7
1634786590000|2021-10-21 03:23:10|10803.7|10766.2|10803.7|10766.2|10803.7|10766.2|10803.7|10766.2|0
1634786620000|2021-10-21 03:23:40|10798.2|10773.2|10791.5|10776.5|10800.5|10776.5|10791.5|10773.2|1
1634786630000|2021-10-21 03:23:50|10794|10779|10794|10779|10794|10779|10794|10779|1
1634786670000|2021-10-21 03:24:30|10793.2|10778.2|10792.8|10777.8|10793.2|10778.2|10791.5|10776.5|3
1634786700000|2021-10-21 03:25:00|10794|10779|10794|10779|10794|10779|10794|10779|1
1634786710000|2021-10-21 03:25:10|10794.3|10779.3|10793.8|10778.8|10794.3|10779.3|10793.8|10778.8|0
1634786720000|2021-10-21 03:25:20|10804.6|10789.6|10816.6|10791.6|10816.6|10794|10804.6|10789.6|4
1634786730000|2021-10-21 03:25:30|10816.3|10791.3|10816.1|10791.1|10816.3|10791.3|10816.1|10791.1|1
1634786840000|2021-10-21 03:27:20|10817.9|10792.9|10825.4|10787.9|10825.4|10792.9|10817.9|10787.4|2
1634786850000|2021-10-21 03:27:30|10824.9|10787.4|10824.9|10787.4|10824.9|10787.4|10824.9|10787.4|0
1634786870000|2021-10-21 03:27:50|10826.9|10789.4|10832.2|10794.7|10832.2|10794.7|10826.9|10789.4|1
1634786880000|2021-10-21 03:28:00|10831.9|10794.4|10832.4|10794.9|10832.4|10794.9|10831.9|10794.4|0
1634786890000|2021-10-21 03:28:10|10833.1|10795.6|10834.5|10797|10834.9|10797.4|10833.1|10795.6|0
1634786960000|2021-10-21 03:29:20|10832.8|10795.3|10831.5|10794|10832.8|10795.3|10830.6|10793.1|3
1634786970000|2021-10-21 03:29:30|10831.8|10794.3|10831.8|10794.3|10831.8|10794.3|10831.8|10794.3|0
1634787090000|2021-10-21 03:31:30|10832.5|10795|10832|10794.5|10832.5|10795|10832|10794.5|1
1634787110000|2021-10-21 03:31:50|10831.5|10794|10831.5|10794|10831.5|10794|10831.5|10794|0
1634787120000|2021-10-21 03:32:00|10831.2|10793.7|10831.2|10793.7|10831.2|10793.7|10831.2|10793.7|0
1634787180000|2021-10-21 03:33:00|10830.8|10793.3|10830.8|10793.3|10830.8|10793.3|10830.8|10793.3|0
1634787360000|2021-10-21 03:36:00|10837.3|10799.8|10837.3|10799.8|10837.3|10799.8|10837.3|10799.8|13
1634787370000|2021-10-21 03:36:10|10838.2|10800.7|10838.2|10800.7|10838.2|10800.7|10838.2|10800.7|0
1634787420000|2021-10-21 03:37:00|10838.3|10800.8|10838.2|10800.7|10838.7|10801.2|10838.2|10800.7|0
1634787460000|2021-10-21 03:37:40|10839.4|10814.4|10839.4|10814.4|10839.4|10814.4|10839.4|10814.4|0
1634787490000|2021-10-21 03:38:10|10839.6|10814.6|10839.6|10814.6|10839.6|10814.6|10839.6|10814.6|0
1634787520000|2021-10-21 03:38:40|10835.9|10820.9|10843.1|10818.1|10843.8|10820.9|10835.9|10818.1|1
1634787600000|2021-10-21 03:40:00|10843.4|10818.4|10854.2|10816.7|10854.2|10818.4|10843.4|10816.7|1
1634787660000|2021-10-21 03:41:00|10853.8|10816.3|10853.8|10816.3|10853.8|10816.3|10853.8|10816.3|0
1634787900000|2021-10-21 03:45:00|10852.6|10815.1|10852.6|10815.1|10852.6|10815.1|10852.6|10815.1|0
1634787960000|2021-10-21 03:46:00|10855.4|10817.9|10857.2|10819.7|10857.2|10819.7|10855.4|10817.9|4
1634787970000|2021-10-21 03:46:10|10856.7|10819.2|10856.3|10818.8|10856.7|10819.2|10856.3|10818.8|0
1634787980000|2021-10-21 03:46:20|10855.7|10818.2|10856|10818.5|10856|10818.5|10855.7|10818.2|0
1634787990000|2021-10-21 03:46:30|10855.7|10818.2|10855.7|10818.2|10855.7|10818.2|10855.7|10818.2|0
1634788020000|2021-10-21 03:47:00|10853.7|10816.2|10853.7|10816.2|10853.7|10816.2|10853.7|10816.2|0
1634788060000|2021-10-21 03:47:40|||||||||1
1634788110000|2021-10-21 03:48:30|10852.2|10814.7|10852.2|10814.7|10852.2|10814.7|10852.2|10814.7|0
1634788150000|2021-10-21 03:49:10|10852.7|10815.2|10852.7|10815.2|10852.7|10815.2|10852.7|10815.2|3
1634788160000|2021-10-21 03:49:20|10852.2|10814.7|10852.2|10814.7|10852.2|10814.7|10852.2|10814.7|0
1634788260000|2021-10-21 03:51:00|10852.1|10814.6|10852.1|10814.6|10852.1|10814.6|10852.1|10814.6|0
1634788550000|2021-10-21 03:55:50|10845.6|10820.6|10836.9|10821.9|10845.6|10824|10836.9|10820.6|0
1634788560000|2021-10-21 03:56:00|10837.2|10822.2|10848.9|10823.9|10848.9|10823.9|10837.2|10822.2|1
1634788570000|2021-10-21 03:56:10|10845.9|10830.9|10848.4|10833.4|10848.4|10833.4|10845.9|10830.9|0
1634788590000|2021-10-21 03:56:30|10848|10833|10848|10833|10848|10833|10848|10833|0
1634788610000|2021-10-21 03:56:50|10848.4|10833.4|10848.4|10833.4|10848.4|10833.4|10848.4|10833.4|0
1634788620000|2021-10-21 03:57:00|10849|10834|10851.4|10836.4|10851.4|10836.4|10849|10834|0
1634788630000|2021-10-21 03:57:10|10851.7|10836.7|10852.4|10837.4|10852.4|10837.4|10851.7|10836.7|0
1634788640000|2021-10-21 03:57:20|10852.9|10837.9|10853.5|10838.5|10853.5|10838.5|10852.9|10837.9|0
1634788650000|2021-10-21 03:57:30|10853.9|10838.9|10853.9|10838.9|10853.9|10838.9|10853.9|10838.9|0
1634788660000|2021-10-21 03:57:40|10853.5|10838.5|10853.5|10838.5|10853.5|10838.5|10853.5|10838.5|0
1634788690000|2021-10-21 03:58:10|10854.4|10839.4|10854.4|10839.4|10854.4|10839.4|10854.4|10839.4|1
1634788710000|2021-10-21 03:58:30|10854.5|10839.5|10857.9|10842.9|10857.9|10842.9|10854.5|10839.5|0
1634788720000|2021-10-21 03:58:40|10858|10843|10857.4|10842.4|10858.4|10843.4|10857.4|10842.4|0
1634788780000|2021-10-21 03:59:40|10858.4|10843.4|10858.4|10843.4|10858.4|10843.4|10858.4|10843.4|1
1634788790000|2021-10-21 03:59:50|10856.9|10841.9|10856.9|10841.9|10856.9|10841.9|10856.9|10841.9|0
1634788800000|2021-10-21 04:00:00|10857|10842|10857.4|10842.4|10857.4|10842.4|10857|10842|0
1634788850000|2021-10-21 04:00:50|10856.6|10841.6|10854.2|10839.2|10856.6|10841.6|10854.2|10839.2|0
1634788860000|2021-10-21 04:01:00|10850.7|10835.7|10850.7|10835.7|10850.7|10835.7|10850.7|10835.7|1
1634788880000|2021-10-21 04:01:20|10850.8|10835.8|10850.8|10835.8|10850.8|10835.8|10850.8|10835.8|0
1634788900000|2021-10-21 04:01:40|10850.4|10835.4|10850.4|10835.4|10850.4|10835.4|10850.4|10835.4|0
1634788910000|2021-10-21 04:01:50|10850.8|10835.8|10850.3|10835.3|10850.8|10835.8|10850.3|10835.3|0
1634788920000|2021-10-21 04:02:00|10849.7|10834.7|10849.7|10834.7|10849.7|10834.7|10849.7|10834.7|6
1634788940000|2021-10-21 04:02:20|10851.4|10826.4|10845.3|10820.3|10851.4|10826.4|10845.3|10820.3|0
1634788950000|2021-10-21 04:02:30|10845.7|10820.7|10851|10826|10851|10829.5|10841.2|10820.7|1
1634788960000|2021-10-21 04:02:40|10845.7|10830.7|10847.7|10832.7|10847.7|10832.7|10845.7|10830.7|0
1634788970000|2021-10-21 04:02:50|10848|10833|10846.7|10831.7|10848|10833|10846.7|10831.7|1
1634788980000|2021-10-21 04:03:00|10849.2|10834.2|10849.2|10834.2|10849.2|10834.2|10849.2|10834.2|0
1634788990000|2021-10-21 04:03:10|10849.7|10834.7|10849.7|10834.7|10849.7|10834.7|10849.7|10834.7|0
1634789000000|2021-10-21 04:03:20|10850|10835|10850.7|10835.7|10850.7|10835.7|10850|10835|0
1634789010000|2021-10-21 04:03:30|10850.8|10835.8|10851.2|10836.2|10851.2|10836.2|10850.8|10835.8|0
1634789040000|2021-10-21 04:04:00|10850.3|10835.3|10849.8|10834.8|10850.3|10835.3|10849.8|10834.8|1
1634789060000|2021-10-21 04:04:20|10850|10835|10850.8|10835.8|10850.8|10835.8|10850|10835|0
1634789070000|2021-10-21 04:04:30|10849.1|10834.1|10848.3|10833.3|10849.1|10834.1|10848.3|10833.3|1
1634789100000|2021-10-21 04:05:00|10845.9|10830.9|10842.9|10827.9|10845.9|10830.9|10842.9|10827.9|0
1634789130000|2021-10-21 04:05:30|10842.3|10827.3|10840.9|10825.9|10842.3|10827.3|10840.9|10825.9|0
1634789150000|2021-10-21 04:05:50|10839.9|10824.9|10839.4|10824.4|10839.9|10824.9|10839.4|10824.4|0
1634789180000|2021-10-21 04:06:20|10835.9|10820.9|10835.9|10820.9|10835.9|10820.9|10835.9|10820.9|1
1634789410000|2021-10-21 04:10:10|10836.3|10821.3|10838.4|10823.4|10838.4|10823.4|10836.3|10821.3|0
1634789420000|2021-10-21 04:10:20|10838.1|10823.1|10837.4|10822.4|10838.1|10823.1|10837.4|10822.4|0
1634789550000|2021-10-21 04:12:30|10840.4|10825.4|10840.4|10825.4|10840.4|10825.4|10840.4|10825.4|0
1634789590000|2021-10-21 04:13:10|10838.4|10823.4|10838.4|10823.4|10838.4|10823.4|10838.4|10823.4|0
1634789920000|2021-10-21 04:18:40|10839.4|10824.4|10839.4|10824.4|10839.4|10824.4|10839.4|10824.4|0
1634789940000|2021-10-21 04:19:00|10838.4|10823.4|10838.4|10823.4|10839.4|10824.4|10838.4|10823.4|2
1634789970000|2021-10-21 04:19:30|10835.5|10820.5|10835.5|10820.5|10835.5|10820.5|10835.5|10820.5|0
1634790040000|2021-10-21 04:20:40|10832.4|10817.4|10831.4|10816.4|10832.4|10817.4|10831.4|10816.4|0
1634790080000|2021-10-21 04:21:20|||||||||1
1634790180000|2021-10-21 04:23:00|10825.8|10810.8|10825|10810|10825.8|10810.8|10825|10810|1
1634790230000|2021-10-21 04:23:50|10826.5|10811.5|10826.5|10811.5|10826.5|10811.5|10826.5|10811.5|1
1634790240000|2021-10-21 04:24:00|10826.1|10811.1|10826.6|10811.6|10826.6|10811.6|10826.1|10811.1|3
1634790270000|2021-10-21 04:24:30|10823.4|10808.4|10821.1|10806.1|10823.4|10808.4|10821.1|10806.1|2
1634790290000|2021-10-21 04:24:50|10819.8|10804.8|10819.8|10804.8|10819.8|10804.8|10819.8|10804.8|0
1634790310000|2021-10-21 04:25:10|10819.4|10804.4|10819.4|10804.4|10819.4|10804.4|10819.4|10804.4|0
1634790320000|2021-10-21 04:25:20|10818.3|10803.3|10818.3|10803.3|10818.3|10803.3|10818.3|10803.3|0
1634790380000|2021-10-21 04:26:20|10816.9|10801.9|10810|10795|10816.9|10801.9|10810|10795|2
1634790540000|2021-10-21 04:29:00|10808.9|10793.9|10808.9|10793.9|10808.9|10793.9|10808.9|10793.9|1
1634790550000|2021-10-21 04:29:10|10806.5|10791.5|10806.5|10791.5|10806.5|10791.5|10806.5|10791.5|0
1634790630000|2021-10-21 04:30:30|10802.9|10787.9|10802.9|10787.9|10802.9|10787.9|10802.9|10787.9|0
1634790650000|2021-10-21 04:30:50|10802.8|10787.8|10802.4|10787.4|10802.8|10787.8|10802.4|10787.4|0
1634790720000|2021-10-21 04:32:00|10802.8|10787.8|10802.8|10787.8|10802.8|10787.8|10802.8|10787.8|1
1634790730000|2021-10-21 04:32:10|10802.4|10787.4|10802.6|10787.6|10802.6|10787.6|10802.3|10787.3|0
1634790780000|2021-10-21 04:33:00|||||||||2
1634790840000|2021-10-21 04:34:00|10802.5|10787.5|10802.1|10787.1|10802.6|10787.6|10802.1|10787.1|7
1634790870000|2021-10-21 04:34:30|10794.3|10779.3|10794.3|10779.3|10794.3|10779.3|10794.3|10779.3|3
1634791020000|2021-10-21 04:37:00|10794|10779|10794|10779|10794|10779|10794|10779|1
1634791140000|2021-10-21 04:39:00|||||||||1
1634791310000|2021-10-21 04:41:50|10793.7|10778.7|10793|10778|10793.7|10778.7|10793|10778|0
1634791440000|2021-10-21 04:44:00|10789.5|10774.5|10789.5|10774.5|10789.5|10774.5|10789.5|10774.5|1
1634791450000|2021-10-21 04:44:10|10789.2|10774.2|10789.2|10774.2|10789.2|10774.2|10789.2|10774.2|0
1634791500000|2021-10-21 04:45:00|10784.8|10769.8|10784.8|10769.8|10784.8|10769.8|10784.8|10769.8|0
1634791540000|2021-10-21 04:45:40|10781.5|10766.5|10781.5|10766.5|10781.5|10766.5|10781.5|10766.5|5
1634791560000|2021-10-21 04:46:00|10781.1|10766.1|10781.1|10766.1|10781.1|10766.1|10781.1|10766.1|0
1634791590000|2021-10-21 04:46:30|10781.8|10766.8|10781.8|10766.8|10781.8|10766.8|10781.8|10766.8|0
1634791810000|2021-10-21 04:50:10|10785.3|10770.3|10787.1|10772.1|10787.1|10772.1|10785.3|10770.3|2
1634791870000|2021-10-21 04:51:10|10785.5|10770.5|10786.4|10771.4|10786.4|10771.4|10785.5|10770.5|0
1634791890000|2021-10-21 04:51:30|10788.5|10773.5|10788.5|10773.5|10788.5|10773.5|10788.5|10773.5|0
1634791900000|2021-10-21 04:51:40|10787.5|10772.5|10786.8|10771.8|10787.5|10772.5|10785.5|10770.5|2
1634791930000|2021-10-21 04:52:10|10786.6|10771.6|10786.3|10771.3|10786.6|10771.6|10786.3|10771.3|0
1634792000000|2021-10-21 04:53:20|10787.3|10772.3|10787.3|10772.3|10787.3|10772.3|10787.3|10772.3|1
1634792010000|2021-10-21 04:53:30|10787.5|10772.5|10792.3|10777.3|10792.3|10777.3|10787.5|10772.5|0
1634792040000|2021-10-21 04:54:00|10790.9|10775.9|10792.3|10777.3|10792.3|10777.3|10790.3|10775.3|2
1634792100000|2021-10-21 04:55:00|10797.1|10782.1|10797.1|10782.1|10797.1|10782.1|10797.1|10782.1|0
1634792190000|2021-10-21 04:56:30|10797.5|10782.5|10797.5|10782.5|10797.5|10782.5|10797.5|10782.5|0
1634792200000|2021-10-21 04:56:40|10797.8|10782.8|10798.1|10783.1|10798.1|10783.1|10797.8|10782.8|1
1634792220000|2021-10-21 04:57:00|10799.1|10784.1|10799.1|10784.1|10799.1|10784.1|10799.1|10784.1|1
1634792230000|2021-10-21 04:57:10|10800.5|10785.5|10801.3|10786.3|10801.3|10786.3|10800.5|10785.5|2
1634792250000|2021-10-21 04:57:30|10800.9|10785.9|10800.9|10785.9|10800.9|10785.9|10800.9|10785.9|0
1634792270000|2021-10-21 04:57:50|10800.8|10785.8|10801.1|10786.1|10801.1|10786.1|10800.8|10785.8|1
1634792280000|2021-10-21 04:58:00|10801.4|10786.4|10801.6|10786.6|10801.6|10786.6|10801.3|10786.3|2
1634792330000|2021-10-21 04:58:50|10801.4|10786.4|10800.6|10785.6|10801.4|10786.4|10800.6|10785.6|0
1634792340000|2021-10-21 04:59:00|10799.9|10784.9|10799.6|10784.6|10799.9|10784.9|10799.6|10784.6|1
1634792370000|2021-10-21 04:59:30|10798.2|10783.2|10798.8|10783.8|10798.8|10783.8|10798.2|10783.2|1
1634792380000|2021-10-21 04:59:40|10800.9|10785.9|10800.9|10785.9|10800.9|10785.9|10800.9|10785.9|0
1634792450000|2021-10-21 05:00:50|10800.4|10785.4|10800.4|10785.4|10800.4|10785.4|10800.4|10785.4|0
1634792740000|2021-10-21 05:05:40|10799|10784|10798.2|10783.2|10799|10784|10798.2|10783.2|1
1634793040000|2021-10-21 05:10:40|10797.2|10772.2|10797.2|10772.2|10797.2|10772.2|10797.2|10772.2|0
1634793100000|2021-10-21 05:11:40|10796.7|10781.7|10792.2|10777.2|10796.7|10781.7|10792.2|10777.2|0
1634793120000|2021-10-21 05:12:00|10796.7|10781.7|10796.7|10781.7|10796.7|10781.7|10796.7|10781.7|0
1634793240000|2021-10-21 05:14:00|10794.2|10779.2|10794.2|10779.2|10794.2|10779.2|10794.2|10779.2|1
1634793290000|2021-10-21 05:14:50|10793.9|10778.9|10793.2|10778.2|10793.9|10778.9|10793.2|10778.2|0
1634793380000|2021-10-21 05:16:20|10793.8|10778.8|10794.9|10779.9|10794.9|10779.9|10793.8|10778.8|0
1634793490000|2021-10-21 05:18:10|10796.9|10781.9|10796.9|10781.9|10796.9|10781.9|10796.9|10781.9|0
1634793540000|2021-10-21 05:19:00|10794.1|10779.1|10792.9|10777.9|10794.1|10779.1|10792.9|10777.9|1
1634793580000|2021-10-21 05:19:40|10791.2|10776.2|10791.2|10776.2|10791.2|10776.2|10791.2|10776.2|0
1634793590000|2021-10-21 05:19:50|10787.2|10772.2|10787.2|10772.2|10787.2|10772.2|10787.2|10772.2|1
1634793600000|2021-10-21 05:20:00|10788.2|10773.2|10788.2|10773.2|10788.2|10773.2|10788.2|10773.2|0
1634793640000|2021-10-21 05:20:40|10787.2|10772.2|10787.2|10772.2|10787.2|10772.2|10787.2|10772.2|1
1634793870000|2021-10-21 05:24:30|10786.2|10771.2|10785.9|10770.9|10786.2|10771.2|10785.9|10770.9|1
1634793880000|2021-10-21 05:24:40|10786.2|10771.2|10783.2|10768.2|10786.2|10771.2|10783.2|10768.2|4
1634793890000|2021-10-21 05:24:50|10782.2|10767.2|10779.9|10764.9|10782.2|10767.2|10779.9|10764.9|1
1634793900000|2021-10-21 05:25:00|10777.8|10762.8|10776.9|10761.9|10777.8|10762.8|10776.9|10761.9|1
1634793910000|2021-10-21 05:25:10|10776.7|10761.7|10776.7|10761.7|10776.7|10761.7|10776.7|10761.7|4
1634793930000|2021-10-21 05:25:30|10776.4|10761.4|10776.9|10761.9|10776.9|10761.9|10776.4|10761.4|0
1634793980000|2021-10-21 05:26:20|10776.4|10761.4|10775.7|10760.7|10776.4|10761.4|10775.7|10760.7|2
1634794000000|2021-10-21 05:26:40|10775.9|10760.9|10776.2|10761.2|10776.2|10761.2|10775.9|10760.9|1
1634794140000|2021-10-21 05:29:00|10776.1|10761.1|10775.2|10760.2|10776.1|10761.1|10775.2|10760.2|7
1634794150000|2021-10-21 05:29:10|10775.9|10760.9|10776.4|10761.4|10776.4|10761.4|10775.9|10760.9|1
1634794160000|2021-10-21 05:29:20|||||||||1
1634794230000|2021-10-21 05:30:30|10778.7|10763.7|10801.6|10764.1|10801.6|10764.1|10778.7|10762.7|5
1634794240000|2021-10-21 05:30:40|||||||||1
1634794250000|2021-10-21 05:30:50|10801.8|10764.3|10793.2|10768.2|10802.9|10770.6|10793.2|10763.9|4
1634794260000|2021-10-21 05:31:00|10792.4|10777.4|10799|10784|10799|10784|10791.4|10776.4|3
1634794270000|2021-10-21 05:31:10|10800.4|10785.4|10800.4|10785.4|10800.4|10785.4|10800.4|10785.4|0
1634794380000|2021-10-21 05:33:00|10801|10786|10804.4|10789.4|10804.4|10789.4|10801|10786|0
1634794540000|2021-10-21 05:35:40|10793.9|10778.9|10793.9|10778.9|10793.9|10778.9|10793.9|10778.9|1
1634794560000|2021-10-21 05:36:00|10793|10778|10780.4|10765.4|10794.5|10778|10779.9|10764.9|0
1634794570000|2021-10-21 05:36:10|10781.4|10766.4|10779.4|10764.4|10781.4|10766.4|10779.4|10764.4|0
1634794580000|2021-10-21 05:36:20|10779.9|10764.9|10775.9|10760.9|10779.9|10764.9|10775.9|10760.9|1
1634794590000|2021-10-21 05:36:30|10777.3|10762.3|10775.4|10760.4|10777.9|10762.9|10775.4|10760.4|1
1634794600000|2021-10-21 05:36:40|10770.9|10755.9|10768.9|10753.9|10771.4|10756.4|10768.9|10753.9|1
1634794610000|2021-10-21 05:36:50|10769.4|10754.4|10768.9|10753.9|10769.4|10754.4|10768.9|10753.9|0
1634794650000|2021-10-21 05:37:30|10767.9|10752.9|10770.9|10755.9|10770.9|10755.9|10767.9|10752.9|1
1634794660000|2021-10-21 05:37:40|10770.4|10755.4|10770.9|10755.9|10770.9|10755.9|10770.4|10755.4|0
1634794680000|2021-10-21 05:38:00|10769.9|10754.9|10769.7|10754.7|10770.4|10755.4|10769.7|10754.7|0
1634794690000|2021-10-21 05:38:10|10769.9|10754.9|10769.4|10754.4|10769.9|10754.9|10769.4|10754.4|0
1634794720000|2021-10-21 05:38:40|10768.4|10753.4|10768.4|10753.4|10769.4|10754.4|10768.4|10753.4|0
1634794730000|2021-10-21 05:38:50|10769.4|10754.4|10768.4|10753.4|10769.4|10754.4|10768.4|10753.4|0
1634794740000|2021-10-21 05:39:00|10764.4|10749.4|10763|10748|10764.4|10749.4|10763|10748|22
1634794750000|2021-10-21 05:39:10|10763.9|10748.9|10766.9|10751.9|10767.9|10752.9|10763.9|10748.9|2
1634794760000|2021-10-21 05:39:20|10765.4|10750.4|10764.9|10749.9|10765.4|10750.4|10764.9|10749.9|0
1634794770000|2021-10-21 05:39:30|10765|10750|10795.1|10757.6|10796.1|10758.6|10765|10750|1
1634794780000|2021-10-21 05:39:40|10795.6|10758.1|10795.8|10758.3|10796.6|10759.1|10795.6|10758.1|0
1634794790000|2021-10-21 05:39:50|10795.3|10757.8|10795.1|10757.6|10796.1|10758.6|10795.1|10757.6|0
1634794800000|2021-10-21 05:40:00|10788.3|10763.3|10787.4|10762.4|10788.3|10763.3|10787.4|10762.4|0
1634794810000|2021-10-21 05:40:10|10782.1|10767.1|10782.7|10767.7|10782.7|10767.7|10781.4|10766.4|0
1634794820000|2021-10-21 05:40:20|10783.1|10768.1|10782.4|10767.4|10783.1|10768.1|10781.4|10766.4|1
1634794830000|2021-10-21 05:40:30|10780.4|10765.4|10776.9|10761.9|10780.4|10765.4|10776.9|10761.9|0
1634794840000|2021-10-21 05:40:40|10777.3|10762.3|10785.9|10770.9|10802.9|10778.1|10777.3|10762.3|7
1634794850000|2021-10-21 05:40:50|10786.9|10771.9|10785.9|10770.9|10786.9|10771.9|10784.4|10769.4|0
1634794860000|2021-10-21 05:41:00|10786.2|10771.2|10786.2|10771.2|10786.2|10771.2|10786.2|10771.2|1
1634794870000|2021-10-21 05:41:10|10786.9|10771.9|10786.9|10771.9|10786.9|10771.9|10786.9|10771.9|0
1634794930000|2021-10-21 05:42:10|10786.7|10771.7|10786.4|10771.4|10786.7|10771.7|10786.4|10771.4|0
1634794970000|2021-10-21 05:42:50|10787.1|10772.1|10787.5|10772.5|10787.5|10772.5|10787.1|10772.1|1
1634794990000|2021-10-21 05:43:10|10796.4|10771.4|10796.4|10771.4|10796.4|10771.4|10796.4|10771.4|1
1634795000000|2021-10-21 05:43:20|10803.5|10766|10803.5|10766|10803.5|10766|10803.5|10766|0
1634795010000|2021-10-21 05:43:30|10805.6|10768.1|10805.6|10768.1|10805.6|10768.1|10805.6|10768.1|0
1634795110000|2021-10-21 05:45:10|10798.4|10773.4|10798.9|10773.9|10798.9|10773.9|10798.4|10773.4|0
1634795210000|2021-10-21 05:46:50|10801.6|10776.6|10797.9|10782.9|10801.6|10782.9|10797.9|10776.6|1
1634795220000|2021-10-21 05:47:00|10794.4|10779.4|10794.4|10779.4|10794.4|10779.4|10794.4|10779.4|1
1634795240000|2021-10-21 05:47:20|10795.4|10780.4|10795.4|10780.4|10795.4|10780.4|10795.4|10780.4|0
1634795380000|2021-10-21 05:49:40|10795.1|10780.1|10794.4|10779.4|10795.1|10780.1|10794.4|10779.4|0
1634795410000|2021-10-21 05:50:10|10791.9|10776.9|10788.2|10773.2|10791.9|10776.9|10788.2|10773.2|0
1634795420000|2021-10-21 05:50:20|10787.9|10772.9|10777.7|10762.7|10787.9|10772.9|10777.7|10762.7|2
1634795430000|2021-10-21 05:50:30|10777.4|10762.4|10785.2|10770.2|10785.2|10770.2|10777.4|10762.4|2
1634795440000|2021-10-21 05:50:40|||||||||1
1634795450000|2021-10-21 05:50:50|10782.7|10767.7|10782.7|10767.7|10782.7|10767.7|10782.7|10767.7|0
1634795460000|2021-10-21 05:51:00|10783.5|10768.5|10785.2|10770.2|10785.2|10770.2|10783.5|10768.5|0
1634795480000|2021-10-21 05:51:20|10783.7|10768.7|10783.7|10768.7|10783.7|10768.7|10783.7|10768.7|0
1634795530000|2021-10-21 05:52:10|10783.4|10768.4|10778.4|10763.4|10783.4|10768.4|10778.4|10763.4|1
1634795540000|2021-10-21 05:52:20|10776.7|10761.7|10778.9|10763.9|10778.9|10763.9|10775.4|10760.4|0
1634795550000|2021-10-21 05:52:30|10778.4|10763.4|10768.4|10753.4|10778.9|10763.9|10768.4|10753.4|6
1634795570000|2021-10-21 05:52:50|10767.7|10752.7|10767.5|10752.5|10767.7|10752.7|10767.5|10752.5|1
1634795580000|2021-10-21 05:53:00|10768.4|10753.4|10768.4|10753.4|10768.4|10753.4|10768.4|10753.4|0
1634795640000|2021-10-21 05:54:00|10764.5|10749.5|10764.4|10749.4|10764.5|10749.5|10763.9|10748.9|22
1634795650000|2021-10-21 05:54:10|10767.1|10752.1|10779.5|10754.5|10779.5|10754.5|10767.1|10750.5|3
1634795690000|2021-10-21 05:54:50|10779.4|10754.4|10779.4|10754.4|10779.4|10754.4|10779.4|10754.4|0
1634795700000|2021-10-21 05:55:00|10773.4|10758.4|10770.9|10755.9|10773.4|10758.4|10770.9|10755.9|0
1634795790000|2021-10-21 05:56:30|10769.8|10754.8|10767.4|10752.4|10769.8|10754.8|10767.4|10752.4|0
1634795810000|2021-10-21 05:56:50|10766.7|10751.7|10766.4|10751.4|10766.7|10751.7|10766.4|10751.4|1
1634795910000|2021-10-21 05:58:30|10766.7|10751.7|10767.9|10752.9|10767.9|10752.9|10766.7|10751.7|1
1634795920000|2021-10-21 05:58:40|10770.3|10755.3|10779.3|10754.3|10779.3|10758.1|10770.3|10754.3|1
1634796080000|2021-10-21 06:01:20|10790.8|10775.8|10790.8|10775.8|10790.8|10775.8|10790.8|10775.8|2
1634796090000|2021-10-21 06:01:30|10789.8|10774.8|10798|10760.5|10798|10774.8|10789.8|10760.5|0
1634796100000|2021-10-21 06:01:40|10791.1|10753.6|10791.7|10776.7|10791.7|10776.7|10791.1|10753.6|7
1634796110000|2021-10-21 06:01:50|10791.8|10776.8|10791.7|10776.7|10792.2|10777.2|10791.7|10776.7|0
1634796120000|2021-10-21 06:02:00|10788.9|10773.9|10789.8|10774.8|10791.3|10776.3|10785.1|10770.1|4
1634796130000|2021-10-21 06:02:10|10789.3|10774.3|10786.7|10771.7|10789.3|10774.3|10786.5|10771.5|2
1634796140000|2021-10-21 06:02:20|10786.5|10771.5|10786.8|10771.8|10786.8|10771.8|10786.5|10771.5|0
1634796160000|2021-10-21 06:02:40|10785.3|10770.3|10783.8|10768.8|10785.3|10770.3|10783.8|10768.8|0
1634796170000|2021-10-21 06:02:50|10783.7|10768.7|10783.3|10768.3|10783.7|10768.7|10783.3|10768.3|0
1634796180000|2021-10-21 06:03:00|10784.3|10769.3|10784.3|10769.3|10784.3|10769.3|10784.3|10769.3|1
1634796240000|2021-10-21 06:04:00|10781.3|10766.3|10781.8|10766.8|10781.8|10766.8|10781.3|10766.3|5
1634796250000|2021-10-21 06:04:10|10781.3|10766.3|10781.3|10766.3|10781.3|10766.3|10781.3|10766.3|0
1634796260000|2021-10-21 06:04:20|10774.7|10759.7|10772|10757|10774.7|10759.7|10772|10757|1
1634796270000|2021-10-21 06:04:30|10772.3|10757.3|10772.3|10757.3|10772.3|10757.3|10772.3|10757.3|0
1634796350000|2021-10-21 06:05:50|10781.8|10756.8|10773.8|10758.8|10781.8|10758.8|10773.8|10756.8|0
1634796360000|2021-10-21 06:06:00|10781.8|10756.8|10775.9|10760.9|10781.8|10760.9|10775.9|10756.8|0
1634796370000|2021-10-21 06:06:10|10781.8|10756.8|10773.8|10758.8|10781.8|10761.2|10773.3|10756.8|0
1634796390000|2021-10-21 06:06:30|10774.1|10759.1|10773.8|10758.8|10774.8|10759.8|10773.8|10758.8|0
1634796400000|2021-10-21 06:06:40|10774.8|10759.8|10773.8|10758.8|10775.3|10760.3|10771.3|10756.3|2
1634796410000|2021-10-21 06:06:50|10773.7|10758.7|10772.1|10757.1|10773.7|10758.7|10772.1|10757.1|7
1634796420000|2021-10-21 06:07:00|10772.8|10757.8|10771.8|10756.8|10772.8|10757.8|10771.8|10756.8|2
1634796430000|2021-10-21 06:07:10|10770.3|10755.3|10770.8|10755.8|10770.8|10755.8|10770.3|10755.3|1
1634796440000|2021-10-21 06:07:20|10770.4|10755.4|10769.8|10754.8|10770.4|10755.4|10769.8|10754.8|0
1634796450000|2021-10-21 06:07:30|10770.8|10755.8|10768.5|10753.5|10770.8|10755.8|10768.5|10753.5|1
1634796480000|2021-10-21 06:08:00|10769.3|10754.3|10774|10759|10774|10759|10769.3|10754.3|1
1634796500000|2021-10-21 06:08:20|10774.3|10759.3|10780.1|10765.1|10784.1|10765.1|10774.3|10759.1|2
1634796540000|2021-10-21 06:09:00|10780.5|10765.5|10781.6|10766.6|10781.6|10766.6|10780.5|10765.5|0
1634796550000|2021-10-21 06:09:10|10782.6|10767.6|10777.3|10762.3|10782.6|10767.6|10777.3|10762.3|1
1634796570000|2021-10-21 06:09:30|10775.8|10760.8|10775.8|10760.8|10775.8|10760.8|10775.8|10760.8|0
1634796580000|2021-10-21 06:09:40|10774.8|10759.8|10772.8|10757.8|10774.8|10759.8|10768.8|10753.8|1
1634796590000|2021-10-21 06:09:50|10768.3|10753.3|10764.5|10749.5|10771.3|10756.3|10764.5|10749.5|5
1634796610000|2021-10-21 06:10:10|10764.2|10749.2|10764.2|10749.2|10764.2|10749.2|10764.2|10749.2|0
1634796630000|2021-10-21 06:10:30|10764.5|10749.5|10764.8|10749.8|10764.8|10749.8|10762.5|10747.5|0
1634796640000|2021-10-21 06:10:40|10764.7|10749.7|10771.8|10756.8|10771.8|10756.8|10764.7|10749.7|1
1634796660000|2021-10-21 06:11:00|10772.3|10757.3|10772.3|10757.3|10772.3|10757.3|10772.3|10757.3|0
1634796670000|2021-10-21 06:11:10|10772.2|10757.2|10773.3|10758.3|10774.8|10759.8|10771.8|10756.8|0
1634796680000|2021-10-21 06:11:20|10771.8|10756.8|10771.8|10756.8|10774.8|10759.8|10771.8|10756.8|0
1634796690000|2021-10-21 06:11:30|10770.9|10755.9|10768.1|10753.1|10770.9|10755.9|10768.1|10753.1|0
1634796710000|2021-10-21 06:11:50|10774.3|10759.3|10771.3|10756.3|10774.3|10759.3|10771.3|10756.3|2
1634796720000|2021-10-21 06:12:00|10776.8|10761.8|10776.8|10761.8|10776.8|10761.8|10776.8|10761.8|5
1634796740000|2021-10-21 06:12:20|10777.3|10762.3|10777.3|10762.3|10777.3|10762.3|10777.3|10762.3|0
1634796750000|2021-10-21 06:12:30|10784.8|10769.8|10801|10776|10801|10776|10784.8|10769.1|2
1634796780000|2021-10-21 06:13:00|10796.9|10781.9|10801|10786|10801|10786|10796.9|10781.9|0
1634796790000|2021-10-21 06:13:10|10800.4|10785.4|10800|10785|10800.5|10785.5|10799|10784|1
1634796800000|2021-10-21 06:13:20|10809.5|10794.5|10814.8|10799.8|10816|10801|10809.5|10794.5|33
1634796810000|2021-10-21 06:13:30|10814.5|10799.5|10815.5|10800.5|10815.5|10800.5|10814.5|10799.5|0
1634796820000|2021-10-21 06:13:40|10822.3|10807.3|10830.6|10805.6|10830.6|10809.7|10822.3|10805.6|2
1634796840000|2021-10-21 06:14:00|10831.6|10806.6|10832.1|10807.1|10832.1|10807.1|10831.6|10806.6|0
1634796850000|2021-10-21 06:14:10|10827.8|10812.8|10829.1|10814.1|10829.1|10814.1|10827.8|10812.8|0
1634796900000|2021-10-21 06:15:00|10829.3|10814.3|10829.8|10814.8|10829.8|10814.8|10829.3|10814.3|0
1634796910000|2021-10-21 06:15:10|10832.1|10817.1|10828.5|10803.5|10832.1|10817.1|10826.5|10803.5|2
1634796990000|2021-10-21 06:16:30|10825|10810|10826|10811|10827.5|10812.5|10825|10810|1
1634797000000|2021-10-21 06:16:40|10828|10813|10831.6|10816.6|10831.6|10816.6|10828|10813|1
1634797030000|2021-10-21 06:17:10|10827.6|10812.6|10827.5|10812.5|10827.6|10812.6|10827.5|10812.5|1
1634797090000|2021-10-21 06:18:10|10824|10809|10824|10809|10824|10809|10824|10809|0
1634797110000|2021-10-21 06:18:30|10827.1|10812.1|10828.5|10813.5|10828.5|10813.5|10827.1|10812.1|1
1634797120000|2021-10-21 06:18:40|10830|10815|10831|10816|10831|10816|10830|10815|0
1634797130000|2021-10-21 06:18:50|10828.5|10813.5|10830|10815|10831|10816|10828.5|10813.5|0
1634797140000|2021-10-21 06:19:00|10831.6|10816.6|10831.6|10816.6|10831.6|10816.6|10831.6|10816.6|0
1634797160000|2021-10-21 06:19:20|10830.7|10815.7|10830.1|10815.1|10830.7|10815.7|10829|10814|0
1634797190000|2021-10-21 06:19:50|10829.8|10814.8|10829.5|10814.5|10829.8|10814.8|10829.5|10814.5|0
1634797200000|2021-10-21 06:20:00|10822.2|10807.2|10831.7|10794.2|10831.7|10807.2|10822.2|10792.6|1
1634797310000|2021-10-21 06:21:50|10830.1|10792.6|10830.1|10792.6|10830.1|10792.6|10830.1|10792.6|2
1634797320000|2021-10-21 06:22:00|10829.8|10792.3|10819.6|10782.1|10829.8|10792.3|10819.6|10782.1|0
1634797330000|2021-10-21 06:22:10|10819.2|10781.7|10819.2|10781.7|10819.2|10781.7|10819.2|10781.7|0
1634797340000|2021-10-21 06:22:20|10822.2|10784.7|10822.7|10785.2|10822.7|10785.2|10822.2|10784.7|0
1634797370000|2021-10-21 06:22:50|10822.2|10784.7|10823.7|10786.2|10823.7|10786.2|10822.2|10784.7|0
1634797440000|2021-10-21 06:24:00|10821.9|10784.4|10822.4|10784.9|10822.4|10784.9|10821.9|10784.4|1
1634797450000|2021-10-21 06:24:10|10821.9|10784.4|10825.2|10787.7|10825.2|10791.3|10816.3|10784.4|0
1634797480000|2021-10-21 06:24:40|10825.4|10787.9|10827.9|10790.4|10827.9|10790.4|10825.4|10787.9|1
1634797490000|2021-10-21 06:24:50|10827.6|10790.1|10826.1|10788.6|10827.9|10790.4|10825.7|10788.2|0
1634797500000|2021-10-21 06:25:00|10825.7|10788.2|10825.9|10788.4|10826.2|10788.7|10825.7|10788.2|0
1634797510000|2021-10-21 06:25:10|10826.5|10789|10825.2|10787.7|10827.2|10789.7|10825.2|10787.7|0
1634797520000|2021-10-21 06:25:20|10825.7|10788.2|10825.7|10788.2|10825.7|10788.2|10825.7|10788.2|0
1634797530000|2021-10-21 06:25:30|10817|10792|10817|10792|10817|10792|10817|10792|0
1634797550000|2021-10-21 06:25:50|10812.3|10797.3|10812.3|10797.3|10812.3|10797.3|10812.3|10797.3|0
1634797560000|2021-10-21 06:26:00|10813|10798|10813|10798|10813|10798|10813|10798|0
1634797620000|2021-10-21 06:27:00|10813.3|10798.3|10814|10799|10814|10799|10813.3|10798.3|0
1634797680000|2021-10-21 06:28:00|10815|10800|10815|10800|10815|10800|10815|10800|0
1634797740000|2021-10-21 06:29:00|10815.3|10800.3|10816|10801|10816|10801|10815.3|10800.3|0
1634797780000|2021-10-21 06:29:40|10814|10799|10809.5|10794.5|10814|10799|10809.5|10794.5|1
1634797790000|2021-10-21 06:29:50|10808.5|10784.5|10802.5|10787.5|10808.5|10787.5|10802.5|10783.5|0
1634797820000|2021-10-21 06:30:20|10802.6|10787.6|10802.6|10787.6|10802.6|10787.6|10802.6|10787.6|1
1634797830000|2021-10-21 06:30:30|10803.3|10788.3|10803.2|10788.2|10808.5|10788.3|10803.2|10783.5|1
1634797840000|2021-10-21 06:30:40|10802.5|10787.5|10802.5|10787.5|10802.5|10787.5|10802.5|10787.5|0
1634797890000|2021-10-21 06:31:30|10802|10787|10802|10787|10802|10787|10802|10787|0
1634797900000|2021-10-21 06:31:40|10801.8|10786.8|10793.5|10778.5|10801.8|10786.8|10793.5|10778.5|2
1634797910000|2021-10-21 06:31:50|10793|10778|10792|10777|10793|10778|10792|10777|0
1634797920000|2021-10-21 06:32:00|10791.8|10776.8|10791.5|10776.5|10791.8|10776.8|10791.5|10776.5|0
1634797930000|2021-10-21 06:32:10|10794.2|10779.2|10796.5|10781.5|10796.5|10781.5|10794.2|10779.2|1
1634797960000|2021-10-21 06:32:40|10795.5|10780.5|10795.5|10780.5|10795.5|10780.5|10795.5|10780.5|0
1634797970000|2021-10-21 06:32:50|10796|10781|10796.5|10781.5|10796.5|10781.5|10796|10781|0
1634798010000|2021-10-21 06:33:30|10795.9|10780.9|10794.5|10779.5|10795.9|10780.9|10794.5|10779.5|0
1634798020000|2021-10-21 06:33:40|10793|10778|10793|10778|10793|10778|10793|10778|0
1634798030000|2021-10-21 06:33:50|10791.4|10776.4|10778.5|10763.5|10791.4|10776.4|10778.5|10763.5|1
1634798060000|2021-10-21 06:34:20|10778.8|10763.8|10782.5|10767.5|10782.5|10767.5|10778.8|10763.8|0
1634798070000|2021-10-21 06:34:30|10782.6|10767.6|10785.2|10770.2|10785.5|10770.5|10782.6|10767.6|1
1634798080000|2021-10-21 06:34:40|10783|10768|10783|10768|10783|10768|10783|10768|0
1634798100000|2021-10-21 06:35:00|10785.1|10770.1|10785.1|10770.1|10785.1|10770.1|10785.1|10770.1|0
1634798110000|2021-10-21 06:35:10|10785.8|10770.8|10785.5|10770.5|10785.8|10770.8|10785.5|10770.5|1
1634798160000|2021-10-21 06:36:00|10786.5|10771.5|10791.3|10776.3|10791.3|10776.3|10786.5|10771.5|1
1634798170000|2021-10-21 06:36:10|10791|10776|10791|10776|10791|10776|10791|10776|0
1634798180000|2021-10-21 06:36:20|10798|10773|10798|10773|10798|10773|10798|10773|1
1634798210000|2021-10-21 06:36:50|10798.3|10773.3|10798.6|10773.6|10798.6|10773.6|10798.3|10773.3|0
1634798230000|2021-10-21 06:37:10|10794.8|10779.8|10794.8|10779.8|10794.8|10779.8|10794.8|10779.8|2
1634798250000|2021-10-21 06:37:30|10795.1|10780.1|10795.1|10780.1|10795.1|10780.1|10795.1|10780.1|0
1634798430000|2021-10-21 06:40:30|10795.5|10780.5|10795.5|10780.5|10795.5|10780.5|10795.5|10780.5|0
1634798610000|2021-10-21 06:43:30|10795.2|10780.2|10786|10771|10795.2|10780.2|10786|10771|3
1634798630000|2021-10-21 06:43:50|10785.8|10770.8|10775.7|10760.7|10785.8|10770.8|10775.7|10756|3
1634798640000|2021-10-21 06:44:00|10775|10760|10775|10760|10775|10760|10775|10760|0
1634798840000|2021-10-21 06:47:20|10775.6|10760.6|10777|10762|10777|10762|10775.6|10760.6|2
1634798930000|2021-10-21 06:48:50|10780|10765|10780|10765|10780|10765|10780|10765|2
1634799020000|2021-10-21 06:50:20|10781.5|10766.5|10781.5|10766.5|10781.5|10766.5|10781.5|10766.5|2
1634799030000|2021-10-21 06:50:30|10781.1|10766.1|10779|10764|10781.1|10766.1|10779|10764|4
1634799040000|2021-10-21 06:50:40|10778.6|10763.6|10774.5|10759.5|10778.6|10763.6|10774.5|10759.5|5
1634799060000|2021-10-21 06:51:00|10773.7|10758.7|10772|10757|10773.7|10758.7|10772|10757|0
1634799070000|2021-10-21 06:51:10|10771|10756|10770.5|10755.5|10771|10756|10770.5|10755.5|0
1634799080000|2021-10-21 06:51:20|10767.3|10752.3|10765|10750|10767.3|10752.3|10765|10750|3
1634799110000|2021-10-21 06:51:50|10763.2|10748.2|10760.3|10745.3|10763.2|10748.2|10760.3|10745.3|3
1634799120000|2021-10-21 06:52:00|10764.1|10749.1|10766.5|10751.5|10767.5|10752.5|10764.1|10749.1|13
1634799130000|2021-10-21 06:52:10|10767.4|10752.4|10766.5|10751.5|10769.5|10754.5|10766.5|10751.5|1
1634799140000|2021-10-21 06:52:20|10765.3|10750.3|10762.8|10747.8|10765.3|10750.3|10762.8|10747.8|3
1634799160000|2021-10-21 06:52:40|10761.4|10746.4|10759|10744|10761.4|10746.4|10759|10744|3
1634799170000|2021-10-21 06:52:50|10758.7|10743.7|10757.2|10742.2|10758.7|10743.7|10757.2|10742.2|4
1634799210000|2021-10-21 06:53:30|10756.2|10741.2|10755.7|10740.7|10756.2|10741.2|10755.7|10740.7|1
1634799220000|2021-10-21 06:53:40|10755.3|10740.3|10756.7|10741.7|10756.7|10741.7|10755.2|10740.2|2
1634799240000|2021-10-21 06:54:00|10756.9|10741.9|10755.9|10740.9|10758|10743|10755.2|10740.2|5
1634799270000|2021-10-21 06:54:30|10755.7|10740.7|10755.1|10740.1|10755.7|10740.7|10755.1|10740.1|1
1634799280000|2021-10-21 06:54:40|10754.4|10739.4|10755.1|10740.1|10755.1|10740.1|10753.6|10738.6|4
1634799290000|2021-10-21 06:54:50|10754.1|10739.1|10753.8|10738.8|10754.1|10739.1|10753.6|10738.6|1
1634799300000|2021-10-21 06:55:00|10753.3|10738.3|10748.8|10733.8|10753.3|10738.3|10748.8|10733.8|4
1634799310000|2021-10-21 06:55:10|10748.3|10733.3|10744.1|10729.1|10748.3|10733.3|10744.1|10729.1|0
1634799320000|2021-10-21 06:55:20|10746.1|10731.1|10741.5|10726.5|10746.1|10731.1|10741.5|10726.5|3
1634799330000|2021-10-21 06:55:30|10741.9|10726.9|10741.9|10726.9|10741.9|10726.9|10741.9|10726.9|0
1634799350000|2021-10-21 06:55:50|10748|10710.5|10730.7|10715.7|10748|10716|10730.7|10710.5|1
1634799360000|2021-10-21 06:56:00|10730.1|10715.1|10727.9|10712.9|10730.6|10715.6|10726.5|10711.5|2
1634799370000|2021-10-21 06:56:10|10730.1|10715.1|10725.6|10710.6|10730.1|10715.1|10725.6|10710.6|1
1634799380000|2021-10-21 06:56:20|10724.6|10709.6|10724.4|10709.4|10724.6|10709.6|10724.4|10709.4|1
1634799390000|2021-10-21 06:56:30|10725.9|10710.9|10743.8|10706.3|10743.8|10714.1|10725.9|10706.3|2
1634799400000|2021-10-21 06:56:40|10740.6|10715.6|10738.7|10713.7|10742.9|10715.6|10736.8|10705.4|2
1634799410000|2021-10-21 06:56:50|10729.7|10714.7|10711.4|10696.4|10729.7|10714.7|10711.4|10696.4|33
1634799420000|2021-10-21 06:57:00|10712.4|10697.4|10709.3|10694.3|10712.4|10697.4|10708.1|10693.1|6
1634799430000|2021-10-21 06:57:10|10709.6|10694.6|10709.6|10694.6|10709.6|10694.6|10709.6|10694.6|0
1634799440000|2021-10-21 06:57:20|10710.6|10695.6|10720|10705|10720|10705|10710.6|10695.6|9
1634799450000|2021-10-21 06:57:30|10719.8|10704.8|10721.8|10706.8|10721.8|10706.8|10719.8|10704.8|5
1634799460000|2021-10-21 06:57:40|10722.5|10707.5|10723.3|10708.3|10723.3|10708.3|10722.5|10707.5|3
1634799470000|2021-10-21 06:57:50|10723.2|10708.2|10740|10725|10740|10725|10722.8|10707.8|6
1634799480000|2021-10-21 06:58:00|10746.3|10731.3|10751.5|10736.5|10751.5|10736.5|10744.5|10729.5|6
1634799490000|2021-10-21 06:58:10|10751.2|10736.2|10751.2|10736.2|10751.2|10736.2|10751.2|10736.2|0
1634799510000|2021-10-21 06:58:30|10750.5|10735.5|10735.2|10720.2|10750.5|10735.5|10735.2|10711.7|5
1634799520000|2021-10-21 06:58:40|10734.1|10719.1|10732.1|10717.1|10734.1|10719.1|10731.2|10716.2|1
1634799530000|2021-10-21 06:58:50|10734.5|10719.5|10734.2|10719.2|10734.7|10719.7|10734.2|10719.2|1
1634799550000|2021-10-21 06:59:10|10733.2|10718.2|10726.7|10711.7|10733.2|10718.2|10726.7|10711.7|6
1634799560000|2021-10-21 06:59:20|10724.2|10709.2|10725.2|10710.2|10726.7|10711.7|10724.2|10709.2|1
1634799570000|2021-10-21 06:59:30|10720.3|10705.3|10716.3|10701.3|10720.3|10705.3|10715.9|10700.9|4
1634799580000|2021-10-21 06:59:40|10712.7|10697.7|10712.7|10697.7|10714.2|10699.2|10712.7|10697.7|2
1634799610000|2021-10-21 07:00:10|10713|10698|10710.2|10695.2|10713|10698|10710.2|10695.2|1
1634799620000|2021-10-21 07:00:20|10710.4|10695.4|10710.4|10695.4|10710.4|10695.4|10710.4|10695.4|0
1634799630000|2021-10-21 07:00:30|10719.4|10704.4|10724.6|10709.6|10724.6|10709.6|10719.4|10704.4|4
1634799640000|2021-10-21 07:00:40|10727|10712|10727|10712|10727|10712|10727|10712|0
1634799660000|2021-10-21 07:01:00|10728.2|10713.2|10728.2|10713.2|10728.2|10713.2|10728.2|10713.2|0
1634799670000|2021-10-21 07:01:10|10734.5|10719.5|10734.5|10719.5|10734.5|10719.5|10734.5|10719.5|2
1634799680000|2021-10-21 07:01:20|10737.2|10722.2|10737.2|10722.2|10737.2|10722.2|10737.2|10722.2|0
1634799730000|2021-10-21 07:02:10|10735|10720|10735|10720|10735|10720|10735|10720|1
1634799740000|2021-10-21 07:02:20|10735.4|10720.4|10744.6|10729.6|10744.6|10729.6|10735.4|10720.4|2
1634799750000|2021-10-21 07:02:30|10748.1|10733.1|10751.1|10736.1|10751.1|10736.1|10748.1|10733.1|2
1634799760000|2021-10-21 07:02:40|10748.3|10733.3|10748.3|10733.3|10748.3|10733.3|10748.3|10733.3|0
1634799780000|2021-10-21 07:03:00|10752.3|10727.3|10745.3|10730.3|10752.3|10730.3|10745.3|10727.3|2
1634799790000|2021-10-21 07:03:10|10745.6|10730.6|10746.3|10731.3|10746.3|10731.3|10745.6|10730.6|0
1634799800000|2021-10-21 07:03:20|10748.3|10733.3|10748.3|10733.3|10748.3|10733.3|10748.3|10733.3|2
1634799850000|2021-10-21 07:04:10|10746.9|10731.9|10743.7|10728.7|10746.9|10731.9|10743.7|10728.7|21
1634799860000|2021-10-21 07:04:20|10741.3|10726.3|10741.8|10726.8|10741.8|10726.8|10741.3|10726.3|1
1634799870000|2021-10-21 07:04:30|10732.1|10717.1|10727.5|10712.5|10732.1|10717.1|10727.5|10712.5|1
1634799880000|2021-10-21 07:04:40|10727.1|10712.1|10727.1|10712.1|10727.1|10712.1|10727.1|10712.1|0
1634799890000|2021-10-21 07:04:50|10727.4|10712.4|10727.8|10712.8|10727.8|10712.8|10727.4|10712.4|0
1634799920000|2021-10-21 07:05:20|10729.2|10714.2|10729.2|10714.2|10729.2|10714.2|10729.2|10714.2|0
1634799930000|2021-10-21 07:05:30|10729.4|10714.4|10726.6|10711.6|10729.4|10714.4|10726.6|10711.6|2
1634799940000|2021-10-21 07:05:40|10726.8|10711.8|10728.1|10713.1|10728.1|10713.1|10726.8|10711.8|2
1634799950000|2021-10-21 07:05:50|10728.6|10713.6|10731.2|10706.2|10731.2|10713.6|10728.6|10706.2|3
1634799980000|2021-10-21 07:06:20|10730.2|10715.2|10730.2|10715.2|10730.2|10715.2|10730.2|10715.2|0
1634800020000|2021-10-21 07:07:00|10730.4|10715.4|10734.8|10719.8|10734.8|10719.8|10730.4|10715.4|0
1634800040000|2021-10-21 07:07:20|10735.3|10720.3|10735.3|10720.3|10735.3|10720.3|10735.3|10720.3|0
1634800070000|2021-10-21 07:07:50|10735.8|10720.8|10738.8|10723.8|10738.8|10723.8|10735.8|10720.8|0
1634800140000|2021-10-21 07:09:00|10737.8|10722.8|10737.8|10722.8|10737.8|10722.8|10737.8|10722.8|5
1634800160000|2021-10-21 07:09:20|10738.5|10723.5|10738.8|10723.8|10738.8|10723.8|10738.5|10723.5|1
1634800170000|2021-10-21 07:09:30|10740.3|10725.3|10740.3|10725.3|10740.3|10725.3|10740.3|10725.3|0
1634800220000|2021-10-21 07:10:20|10739.3|10724.3|10738.3|10723.3|10739.3|10724.3|10738.3|10723.3|1
1634800230000|2021-10-21 07:10:30|10737.3|10722.3|10737.3|10722.3|10737.3|10722.3|10737.3|10722.3|0
1634800280000|2021-10-21 07:11:20|||||||||1
1634800290000|2021-10-21 07:11:30|10738.3|10723.3|10738.3|10723.3|10738.3|10723.3|10738.3|10723.3|0
1634800430000|2021-10-21 07:13:50|10738.8|10723.8|10738.6|10723.6|10738.8|10723.8|10738.6|10723.6|0
1634800440000|2021-10-21 07:14:00|10738.3|10723.3|10738.3|10723.3|10738.3|10723.3|10738.3|10723.3|0
1634800470000|2021-10-21 07:14:30|10737.9|10722.9|10730.8|10715.8|10737.9|10722.9|10730.8|10715.8|19
1634800480000|2021-10-21 07:14:40|10730.4|10715.4|10727.5|10712.5|10730.4|10715.4|10723.2|10708.2|11
1634800490000|2021-10-21 07:14:50|10726.7|10711.7|10723.9|10708.9|10726.7|10711.7|10723.9|10708.9|0
1634800510000|2021-10-21 07:15:10|10724.1|10709.1|10728.8|10713.8|10728.8|10713.8|10724.1|10709.1|5
1634800520000|2021-10-21 07:15:20|10725.3|10710.3|10725.3|10710.3|10725.3|10710.3|10725.3|10710.3|0
1634800530000|2021-10-21 07:15:30|10724.5|10709.5|10721.7|10706.7|10724.5|10709.5|10721.7|10706.7|0
1634800540000|2021-10-21 07:15:40|10724.5|10709.5|10724.9|10709.9|10725.3|10710.3|10724.5|10709.5|1
1634800560000|2021-10-21 07:16:00|10725.3|10710.3|10725.3|10710.3|10725.3|10710.3|10725.3|10710.3|0
1634800590000|2021-10-21 07:16:30|10725.6|10710.6|10727.9|10712.9|10727.9|10712.9|10725.6|10710.6|3
1634800600000|2021-10-21 07:16:40|10727.2|10712.2|10727.2|10712.2|10727.2|10712.2|10723|10708|1
1634800640000|2021-10-21 07:17:20|10727.6|10712.6|10728.1|10703.1|10728.1|10712.9|10727.6|10703.1|12
1634800650000|2021-10-21 07:17:30|10733.9|10696.4|10731.8|10694.3|10734.4|10696.9|10731.8|10694.3|8
1634800660000|2021-10-21 07:17:40|10732.5|10695|10732.5|10695|10732.5|10695|10732.2|10694.7|8
1634800680000|2021-10-21 07:18:00|10726.8|10701.8|10726.6|10701.6|10727.3|10712.3|10726.5|10701.5|1
1634800690000|2021-10-21 07:18:10|10725.1|10700.1|10724.6|10699.6|10725.1|10700.1|10724.6|10699.6|1
1634800710000|2021-10-21 07:18:30|10719.9|10704.9|10716.3|10701.3|10719.9|10704.9|10716.3|10701.3|0
1634800720000|2021-10-21 07:18:40|10720.8|10705.8|10715.3|10700.3|10720.8|10705.8|10715.3|10700.3|1
1634800730000|2021-10-21 07:18:50|10714.5|10699.5|10712.8|10697.8|10714.5|10699.5|10712.8|10697.8|0
1634800740000|2021-10-21 07:19:00|10712.6|10697.6|10709.3|10694.3|10712.6|10697.6|10708.8|10693.8|3
1634800750000|2021-10-21 07:19:10|10709.4|10694.4|10709.8|10694.8|10709.8|10694.8|10709.4|10694.4|0
1634800780000|2021-10-21 07:19:40|10708.8|10693.8|10708.8|10693.8|10708.8|10693.8|10708.8|10693.8|0
1634800790000|2021-10-21 07:19:50|10707.8|10692.8|10707.8|10692.8|10707.8|10692.8|10707.8|10692.8|0
1634800800000|2021-10-21 07:20:00|10707.6|10692.6|10709.3|10694.3|10709.3|10694.3|10707.4|10692.4|1
1634800810000|2021-10-21 07:20:10|10712.3|10697.3|10712.3|10697.3|10712.3|10697.3|10712.3|10697.3|0
1634800830000|2021-10-21 07:20:30|10722.3||10722.3||10722.3||10722.3||4
1634800850000|2021-10-21 07:20:50|10716.8|10701.8|10714.6|10699.6|10716.8|10701.8|10712.1|10697.1|4
1634800860000|2021-10-21 07:21:00|10714.4|10699.4|10714.1|10699.1|10714.4|10699.4|10714.1|10699.1|0
1634800870000|2021-10-21 07:21:10|10714.3|10699.3|10717.6|10702.6|10718.6|10703.6|10714.3|10699.3|1
1634800880000|2021-10-21 07:21:20|10716.2|10701.2|10716.2|10701.2|10716.2|10701.2|10716.2|10701.2|4
1634800950000|2021-10-21 07:22:30|10716.5|10701.5|10717.2|10702.2|10717.2|10702.2|10716.5|10701.5|0
1634800960000|2021-10-21 07:22:40|10716.7|10701.7|10716.7|10701.7|10716.7|10701.7|10716.7|10701.7|0
1634800970000|2021-10-21 07:22:50|10716.6|10701.6|10716.2|10701.2|10716.6|10701.6|10716.2|10701.2|0
1634801030000|2021-10-21 07:23:50|10716.9|10701.9|10718|10703|10718|10703|10716.9|10701.9|1
1634801040000|2021-10-21 07:24:00|10719.1|10704.1|10719.1|10704.1|10719.1|10704.1|10719.1|10704.1|0
1634801090000|2021-10-21 07:24:50|10716.1|10701.1|10716.1|10701.1|10716.1|10701.1|10716.1|10701.1|10
1634801100000|2021-10-21 07:25:00|10716.4|10701.4|10717.1|10702.1|10717.1|10702.1|10716.4|10701.4|0
1634801170000|2021-10-21 07:26:10|10717.7|10702.7|10718.6|10703.6|10718.6|10703.6|10717.7|10702.7|1
1634801210000|2021-10-21 07:26:50|10717.9|10702.9|10717.9|10702.9|10717.9|10702.9|10717.9|10702.9|7
1634801220000|2021-10-21 07:27:00|10719.2|10704.2|10719.9|10704.9|10719.9|10704.9|10719.2|10704.2|1
1634801240000|2021-10-21 07:27:20|10720.9|10705.9|10721.9|10706.9|10721.9|10706.9|10720.9|10705.9|0
1634801280000|2021-10-21 07:28:00|10722.2|10707.2|10723.9|10708.9|10723.9|10708.9|10722.2|10707.2|0
1634801310000|2021-10-21 07:28:30|10724.8|10709.8|10726.9|10711.9|10726.9|10711.9|10724.8|10709.8|0
1634801330000|2021-10-21 07:28:50|10727|10712|10727.2|10712.2|10727.2|10712.2|10727|10712|0
1634801340000|2021-10-21 07:29:00|10726.9|10711.9|10726.9|10711.9|10726.9|10711.9|10726.9|10711.9|0
1634801370000|2021-10-21 07:29:30|10727.2|10712.2|10727.2|10712.2|10727.2|10712.2|10727.2|10712.2|0
1634801400000|2021-10-21 07:30:00|10728|10713|10729.4|10714.4|10729.4|10714.4|10728|10713|0
1634801500000|2021-10-21 07:31:40|10741.7|10716.7|10741.7|10716.7|10741.7|10716.7|10741.7|10716.7|1
1634801510000|2021-10-21 07:31:50|10742.2|10717.2|10738.4|10723.4|10742.2|10723.4|10738.4|10717.2|0
1634801520000|2021-10-21 07:32:00|10739|10724|10740.4|10725.4|10740.4|10725.4|10739|10724|0
1634801540000|2021-10-21 07:32:20|10745.4|10730.4|10745.4|10730.4|10745.4|10730.4|10745.4|10730.4|0
1634801560000|2021-10-21 07:32:40|10745.7|10730.7|10745.7|10730.7|10745.7|10730.7|10745.7|10730.7|0
1634801610000|2021-10-21 07:33:30|10746|10731|10746.7|10731.7|10746.7|10731.7|10746|10731|0
1634801620000|2021-10-21 07:33:40|10746.9|10731.9|10747.7|10732.7|10748.1|10733.1|10746.9|10731.9|8
1634801640000|2021-10-21 07:34:00|10748.4|10733.4|10748.3|10733.3|10748.4|10733.4|10748.3|10733.3|1
1634801650000|2021-10-21 07:34:10|10747.6|10732.6|10747.6|10732.6|10747.6|10732.6|10747.6|10732.6|0
1634801680000|2021-10-21 07:34:40|10748.5|10733.5|10750.3|10735.3|10750.3|10735.3|10748.5|10733.5|0
1634801690000|2021-10-21 07:34:50|10750.6|10735.6|10750.8|10735.8|10751.1|10736.1|10750.6|10735.6|1
1634801700000|2021-10-21 07:35:00|10749.4|10734.4|10753.8|10738.8|10753.8|10738.8|10749.4|10734.4|0
1634801710000|2021-10-21 07:35:10|10753.9|10738.9|10753.3|10738.3|10754.3|10739.3|10753.3|10738.3|1
1634801730000|2021-10-21 07:35:30|10750.3|10735.3|10750.3|10735.3|10750.3|10735.3|10750.3|10735.3|2
1634801800000|2021-10-21 07:36:40|10771.1|10733.6|10771.1|10733.6|10771.1|10733.6|10771.1|10733.6|9
1634801810000|2021-10-21 07:36:50|10771.3|10733.8|10771.8|10734.3|10771.8|10734.3|10771.3|10733.8|0
1634801820000|2021-10-21 07:37:00|10758.9|10743.9|10761.1|10746.1|10761.1|10746.1|10754.3|10739.3|2
1634801850000|2021-10-21 07:37:30|10761.4|10746.4|10761.4|10746.4|10761.4|10746.4|10761.4|10746.4|0
1634801860000|2021-10-21 07:37:40|10762.3|10747.3|10762.3|10747.3|10762.3|10747.3|10762.3|10747.3|0
1634801870000|2021-10-21 07:37:50|10762.8|10747.8|10766.3|10751.3|10766.3|10751.3|10762.8|10747.8|0
1634801880000|2021-10-21 07:38:00|10766.8|10751.8|10766.8|10751.8|10766.8|10751.8|10766.8|10751.8|0
1634801890000|2021-10-21 07:38:10|10766.9|10751.9|10766.8|10751.8|10767.3|10752.3|10766.8|10751.8|0
1634801910000|2021-10-21 07:38:30|10767.3|10752.3|10767.3|10752.3|10767.3|10752.3|10767.3|10752.3|0
1634801930000|2021-10-21 07:38:50|10767.8|10752.8|10767.8|10752.8|10767.8|10752.8|10767.8|10752.8|0
1634801940000|2021-10-21 07:39:00|10767.4|10752.4|10764.1|10749.1|10767.4|10752.4|10764.1|10749.1|5
1634801960000|2021-10-21 07:39:20|10762.6|10747.6|10770.6|10755.6|10770.6|10755.6|10762.6|10747.6|1
1634802030000|2021-10-21 07:40:30|10770.2|10755.2|10770.2|10755.2|10770.2|10755.2|10770.2|10755.2|0
1634802060000|2021-10-21 07:41:00|10769.7|10754.7|10769.7|10754.7|10769.7|10754.7|10769.7|10754.7|0
1634802080000|2021-10-21 07:41:20|10764.1|10749.1|10771.4|10756.4|10771.4|10756.4|10762.5|10747.5|7
1634802100000|2021-10-21 07:41:40|10770.1|10755.1|10770.1|10755.1|10770.1|10755.1|10770.1|10755.1|0
1634802110000|2021-10-21 07:41:50|10768.1|10753.1|10766.7|10751.7|10768.1|10753.1|10766.7|10751.7|0
1634802130000|2021-10-21 07:42:10|10766|10751|10764.3|10749.3|10766|10751|10764.3|10749.3|0
1634802140000|2021-10-21 07:42:20|10764.2|10749.2|10773.2|10758.2|10773.2|10758.2|10764.2|10749.2|2
1634802160000|2021-10-21 07:42:40|10773.5|10758.5|10773.5|10758.5|10773.5|10758.5|10773.5|10758.5|0
1634802180000|2021-10-21 07:43:00|10773|10758|10773|10758|10773|10758|10773|10758|0
1634802210000|2021-10-21 07:43:30|10773.4|10758.4|10773.9|10758.9|10773.9|10758.9|10773.4|10758.4|0
1634802220000|2021-10-21 07:43:40|10774|10759|10774|10759|10774|10759|10774|10759|0
1634802240000|2021-10-21 07:44:00|10774.4|10759.4|10786.7|10761.7|10793.1|10761.7|10774.4|10755.6|0
1634802250000|2021-10-21 07:44:10|10787|10762|10787|10762|10787|10762|10787|10762|0
1634802260000|2021-10-21 07:44:20|10787.2|10762.2|10787.2|10762.2|10787.2|10762.2|10787.2|10762.2|0
1634802270000|2021-10-21 07:44:30|10780.8|10765.8|10778|10763|10780.8|10765.8|10778|10763|0
1634802280000|2021-10-21 07:44:40|10779.5|10764.5|10779.5|10764.5|10779.5|10764.5|10779.5|10764.5|0
1634802290000|2021-10-21 07:44:50|10780|10765|10779.9|10764.9|10780.4|10765.4|10779.9|10764.9|3
1634802300000|2021-10-21 07:45:00|10779.7|10764.7|10779.4|10764.4|10779.7|10764.7|10779.4|10764.4|0
1634802310000|2021-10-21 07:45:10|10778.9|10763.9|10776.9|10761.9|10778.9|10763.9|10776.9|10761.9|2
1634802340000|2021-10-21 07:45:40|10772.5|10757.5|10771|10756|10772.5|10757.5|10771|10756|5
1634802360000|2021-10-21 07:46:00|10770.5|10755.5|10774.5|10759.5|10774.9|10759.9|10770.5|10755.5|1
1634802400000|2021-10-21 07:46:40|10774.8|10759.8|10775.5|10760.5|10775.5|10760.5|10774.8|10759.8|1
1634802410000|2021-10-21 07:46:50|10775.4|10760.4|10775|10760|10775.4|10760.4|10775|10760|2
1634802420000|2021-10-21 07:47:00|10774.7|10759.7|10774|10759|10774.7|10759.7|10774|10759|0
1634802430000|2021-10-21 07:47:10|10773.7|10758.7|10773|10758|10773.7|10758.7|10773|10758|0
1634802460000|2021-10-21 07:47:40|10772.3|10757.3|10770.5|10755.5|10772.3|10757.3|10770.5|10755.5|0
1634802480000|2021-10-21 07:48:00|10767.5|10742.5|10767.5|10742.5|10767.5|10742.5|10767.5|10742.5|1
1634802510000|2021-10-21 07:48:30|10767.9|10742.9|10767.9|10742.9|10767.9|10742.9|10767.9|10742.9|0
1634802520000|2021-10-21 07:48:40|||||||||6
1634802530000|2021-10-21 07:48:50|10759.5|10744.5|10759.5|10744.5|10759.5|10744.5|10759.5|10744.5|0
1634802540000|2021-10-21 07:49:00|10764.7|10749.7|10764.2|10749.2|10764.7|10749.7|10764.2|10749.2|1
1634802550000|2021-10-21 07:49:10|10764.9|10749.9|10764.9|10749.9|10764.9|10749.9|10764.9|10749.9|0
1634802560000|2021-10-21 07:49:20|10765.4|10750.4|10765.4|10750.4|10765.4|10750.4|10765.4|10750.4|0
1634802600000|2021-10-21 07:50:00|10772.9|10747.9|10767.6|10752.6|10772.9|10752.6|10767.6|10747.9|0
1634802610000|2021-10-21 07:50:10|10766.9|10751.9|10766.9|10751.9|10766.9|10751.9|10766.9|10751.9|0
1634802620000|2021-10-21 07:50:20|10767|10752|10768.7|10753.7|10768.7|10753.7|10767|10752|0
1634802630000|2021-10-21 07:50:30|10768.9|10753.9|10768.9|10753.9|10768.9|10753.9|10768.9|10753.9|0
1634802640000|2021-10-21 07:50:40|10768.2|10753.2|10768.2|10753.2|10768.2|10753.2|10768.2|10753.2|0
1634802660000|2021-10-21 07:51:00|10768|10753|10768|10753|10768|10753|10768|10753|0
1634802670000|2021-10-21 07:51:10|10768.4|10753.4|10768.4|10753.4|10768.4|10753.4|10768.4|10753.4|0
1634802680000|2021-10-21 07:51:20|10768.9|10753.9|10769.4|10754.4|10769.4|10754.4|10768.9|10753.9|0
1634802690000|2021-10-21 07:51:30|10769.5|10754.5|10769.9|10754.9|10769.9|10754.9|10769.5|10754.5|0
1634802700000|2021-10-21 07:51:40|10770.4|10755.4|10770.4|10755.4|10770.4|10755.4|10770.4|10755.4|0
1634802710000|2021-10-21 07:51:50|10770.9|10755.9|10771.4|10756.4|10771.4|10756.4|10770.9|10755.9|0
1634802720000|2021-10-21 07:52:00|10772.1|10757.1|10773.9|10758.9|10773.9|10758.9|10772.1|10757.1|0
1634802730000|2021-10-21 07:52:10|10774.4|10759.4|10774.4|10759.4|10774.4|10759.4|10774.4|10759.4|0
1634802740000|2021-10-21 07:52:20|10774.9|10759.9|10784.4|10769.4|10784.4|10769.4|10774.9|10759.9|2
1634802750000|2021-10-21 07:52:30|10784.8|10769.8|10785.5|10770.5|10785.5|10770.5|10784.8|10769.8|0
1634802760000|2021-10-21 07:52:40|10785.9|10770.9|10785.9|10770.9|10785.9|10770.9|10785.9|10770.9|0
1634802770000|2021-10-21 07:52:50|10786|10771|10787|10772|10787|10772|10786|10771|0
1634802790000|2021-10-21 07:53:10|10787.5|10772.5|10787.9|10772.9|10787.9|10772.9|10787.5|10772.5|0
1634802800000|2021-10-21 07:53:20|10788|10773|10788.9|10773.9|10788.9|10773.9|10788|10773|1
1634802810000|2021-10-21 07:53:30|10780.9|10765.9|10780.9|10765.9|10780.9|10765.9|10780.9|10765.9|1
1634802900000|2021-10-21 07:55:00|10780|10765|10800.1|10785.1|10800.1|10785.1|10780|10765|18
1634802970000|2021-10-21 07:56:10|10813.1|10798.1|10813.7|10788.7|10813.7|10798.1|10813.1|10788.7|10
1634802990000|2021-10-21 07:56:30|10814.8|10789.8|10810.1|10795.1|10814.8|10795.1|10810.1|10789.8|2
1634803010000|2021-10-21 07:56:50|10809.2|10794.2|10809.2|10794.2|10809.2|10794.2|10809.2|10794.2|0
1634803070000|2021-10-21 07:57:50|10808.2|10793.2|10808.2|10793.2|10808.2|10793.2|10808.2|10793.2|3
1634803080000|2021-10-21 07:58:00|10807.7|10792.7|10801|10786|10807.7|10792.7|10801|10786|5
1634803160000|2021-10-21 07:59:20|10800.2|10785.2|10797.4|10782.4|10800.2|10785.2|10797.4|10782.4|0
1634803170000|2021-10-21 07:59:30|10797.9|10782.9|10797.9|10782.9|10797.9|10782.9|10797.9|10782.9|0
1634803180000|2021-10-21 07:59:40|10797.7|10782.7|10797.9|10782.9|10797.9|10782.9|10797.7|10782.7|0
1634803190000|2021-10-21 07:59:50|10798.4|10783.4|10798.4|10783.4|10798.4|10783.4|10798.4|10783.4|0
1634803200000|2021-10-21 08:00:00|10798.9|10783.9|10798.9|10783.9|10798.9|10783.9|10798.9|10783.9|0
1634803210000|2021-10-21 08:00:10|10795.9|10780.9|10794.5|10779.5|10795.9|10780.9|10794.5|10779.5|3
1634803230000|2021-10-21 08:00:30|10793.3|10778.3|10793.3|10778.3|10793.3|10778.3|10793.3|10778.3|14
1634803260000|2021-10-21 08:01:00|||||||||1
1634803280000|2021-10-21 08:01:20|10796.3|10781.3|10796.3|10781.3|10796.3|10781.3|10796.3|10781.3|3
1634803310000|2021-10-21 08:01:50|10795|10780|10795|10780|10795|10780|10795|10780|1
1634803380000|2021-10-21 08:03:00|10794|10779|10794.5|10779.5|10794.5|10779.5|10794|10779|0
1634803420000|2021-10-21 08:03:40|10794.1|10779.1|10794|10779|10794.1|10779.1|10794|10779|4
1634803440000|2021-10-21 08:04:00|10793.6|10778.6|10796.3|10781.3|10796.3|10781.3|10792|10777|7
1634803460000|2021-10-21 08:04:20|10796|10781|10795.3|10780.3|10796|10781|10795.3|10780.3|5
1634803480000|2021-10-21 08:04:40|10792.2|10777.2|10792.3|10777.3|10792.3|10777.3|10792.2|10777.2|1
1634803490000|2021-10-21 08:04:50|10792.2|10777.2|10792.2|10777.2|10792.2|10777.2|10792.2|10777.2|2
1634803500000|2021-10-21 08:05:00|10792.3|10777.3|10792.8|10777.8|10792.8|10777.8|10792.3|10777.3|1
1634803510000|2021-10-21 08:05:10|10793.3|10778.3|10795.6|10780.6|10795.6|10780.6|10793.3|10778.3|0
1634803530000|2021-10-21 08:05:30|10796.3|10781.3|10795.3|10780.3|10796.3|10781.3|10795.3|10780.3|5
1634803540000|2021-10-21 08:05:40|10796.5|10781.5|10796.3|10781.3|10796.7|10781.7|10793.1|10778.1|6
1634803570000|2021-10-21 08:06:10|10796.7|10781.7|10796.7|10781.7|10796.7|10781.7|10796.7|10781.7|0
1634803610000|2021-10-21 08:06:50|10796.5|10781.5|10795.2|10780.2|10796.5|10781.5|10795|10780|1
1634803630000|2021-10-21 08:07:10|10795.5|10780.5|10794|10779|10795.5|10780.5|10794|10779|1
1634803650000|2021-10-21 08:07:30|10793.3|10778.3|10793.8|10778.8|10793.8|10778.8|10793.3|10778.3|0
1634803670000|2021-10-21 08:07:50|10794.3|10779.3|10794.3|10779.3|10794.3|10779.3|10794.3|10779.3|0
1634803680000|2021-10-21 08:08:00|10794|10779|10794|10779|10794|10779|10794|10779|0
1634803740000|2021-10-21 08:09:00|10793.3|10778.3|10787|10772|10793.3|10778.3|10786.5|10771.5|13
1634803760000|2021-10-21 08:09:20|10785.6|10770.6|10782.2|10767.2|10785.6|10770.6|10782.2|10767.2|1
1634803770000|2021-10-21 08:09:30|10782.1|10767.1|10782.4|10767.4|10782.4|10767.4|10782.1|10767.1|0
1634803780000|2021-10-21 08:09:40|10782.2|10767.2|10782.2|10767.2|10782.2|10767.2|10782.2|10767.2|0
1634803800000|2021-10-21 08:10:00|10781.9|10766.9|10780.4|10765.4|10781.9|10766.9|10780.4|10765.4|1
1634803820000|2021-10-21 08:10:20|10783.4|10768.4|10783.4|10768.4|10783.4|10768.4|10783.4|10768.4|3
1634803840000|2021-10-21 08:10:40|10792.7|10767.7|10792.7|10767.7|10792.7|10767.7|10792.7|10767.7|1
1634803860000|2021-10-21 08:11:00|10792.9|10767.9|10793.2|10768.2|10793.2|10768.2|10792.9|10767.9|0
1634803910000|2021-10-21 08:11:50|10793.4|10768.4|10793.4|10768.4|10793.4|10768.4|10793.4|10768.4|2
1634803960000|2021-10-21 08:12:40|10784.9|10769.9|10784.9|10769.9|10784.9|10769.9|10784.9|10769.9|0
1634803980000|2021-10-21 08:13:00|10783.7|10768.7|10783.7|10768.7|10783.7|10768.7|10783.7|10768.7|0
1634804020000|2021-10-21 08:13:40|10782.8|10767.8|10781.4|10766.4|10782.8|10767.8|10781.4|10766.4|0
1634804040000|2021-10-21 08:14:00|10778.6|10763.6|10777.6|10762.6|10778.6|10763.6|10777.6|10762.6|5
1634804070000|2021-10-21 08:14:30|10779.7|10764.7|10780.9|10765.9|10780.9|10765.9|10779.7|10764.7|2
1634804080000|2021-10-21 08:14:40|10781.1|10766.1|10780.9|10765.9|10781.1|10766.1|10780.9|10765.9|0
1634804100000|2021-10-21 08:15:00|10782.1|10767.1|10782.1|10767.1|10782.1|10767.1|10782.1|10767.1|0
1634804130000|2021-10-21 08:15:30|10784.2|10769.2|10785.7|10770.7|10785.7|10770.7|10784.2|10769.2|3
1634804140000|2021-10-21 08:15:40|10786|10771|10786.7|10771.7|10786.7|10771.7|10786|10771|0
1634804170000|2021-10-21 08:16:10|10787.7|10772.7|10787.7|10772.7|10787.7|10772.7|10787.7|10772.7|0
1634804180000|2021-10-21 08:16:20|10787.4|10772.4|10786.7|10771.7|10787.4|10772.4|10786.7|10771.7|1
1634804240000|2021-10-21 08:17:20|10788.1|10773.1|10789.2|10774.2|10789.2|10774.2|10788.1|10773.1|1
1634804340000|2021-10-21 08:19:00|10788.5|10773.5|10788.5|10773.5|10788.5|10773.5|10788.5|10773.5|0
1634804360000|2021-10-21 08:19:20|10786.5|10771.5|10786.5|10771.5|10786.5|10771.5|10786.5|10771.5|0
1634804400000|2021-10-21 08:20:00|10786|10771|10786|10771|10786|10771|10786|10771|0
1634804460000|2021-10-21 08:21:00|10786.6|10771.6|10787|10772|10787|10772|10786.6|10771.6|0
1634804520000|2021-10-21 08:22:00|10786.5|10771.5|10784.5|10769.5|10786.5|10771.5|10784.5|10769.5|3
1634804580000|2021-10-21 08:23:00|10784.4|10769.4|10783.9|10768.9|10784.4|10769.4|10783.9|10768.9|0
1634804590000|2021-10-21 08:23:10|10783.5|10768.5|10783.7|10768.7|10783.7|10768.7|10783.5|10768.5|0
1634804610000|2021-10-21 08:23:30|10784|10769|10789|10774|10789|10774|10784|10769|1
1634804640000|2021-10-21 08:24:00|10789.3|10774.3|10789.3|10774.3|10789.3|10774.3|10789.3|10774.3|0
1634804730000|2021-10-21 08:25:30|10788.9|10773.9|10788.5|10773.5|10788.9|10773.9|10788.5|10773.5|0
1634804760000|2021-10-21 08:26:00|10786.5|10771.5|10786.5|10771.5|10786.5|10771.5|10786.5|10771.5|0
1634804770000|2021-10-21 08:26:10|10786.2|10771.2|10786.2|10771.2|10786.2|10771.2|10786.2|10771.2|0
1634804780000|2021-10-21 08:26:20|10786.9|10771.9|10786.9|10771.9|10786.9|10771.9|10786.9|10771.9|1
1634804790000|2021-10-21 08:26:30|10786.7|10771.7|10783|10768|10786.7|10771.7|10783|10768|1
1634804820000|2021-10-21 08:27:00|10782.7|10767.7|10781|10766|10783|10768|10781|10766|1
1634804850000|2021-10-21 08:27:30|10780.1|10765.1|10780.1|10765.1|10780.1|10765.1|10780.1|10765.1|2
1634804860000|2021-10-21 08:27:40|10779.4|10764.4|10778.4|10763.4|10779.4|10764.4|10778.4|10763.4|0
1634804880000|2021-10-21 08:28:00|10773.8|10758.8|10771.1|10756.1|10773.8|10758.8|10771.1|10756.1|2
1634804910000|2021-10-21 08:28:30|10769.6|10754.6|10769.6|10754.6|10769.6|10754.6|10769.6|10754.6|0
1634804920000|2021-10-21 08:28:40|10769.1|10754.1|10769.1|10754.1|10769.1|10754.1|10769.1|10754.1|1
1634804940000|2021-10-21 08:29:00|10769.4|10754.4|10760.8|10745.8|10769.4|10754.4|10760.8|10745.8|4
1634804950000|2021-10-21 08:29:10|10760.5|10745.5|10760.5|10745.5|10760.5|10745.5|10760.5|10745.5|1
1634804960000|2021-10-21 08:29:20|10756.8|10741.8|10756.6|10741.6|10756.8|10741.8|10756.6|10741.6|1
1634804980000|2021-10-21 08:29:40|10756.5|10741.5|10754.9|10739.9|10756.5|10741.5|10754.9|10739.9|1
1634805000000|2021-10-21 08:30:00|10754.4|10739.4|10756.5|10741.5|10756.5|10741.5|10754.4|10739.4|2
1634805010000|2021-10-21 08:30:10|10764|10749|10764|10749|10764|10749|10764|10749|1
1634805020000|2021-10-21 08:30:20|10765|10750|10765|10750|10765|10750|10765|10750|0
1634805030000|2021-10-21 08:30:30|10763.5|10748.5|10763.5|10748.5|10763.5|10748.5|10763.5|10748.5|0
1634805040000|2021-10-21 08:30:40|10763.8|10748.8|10764.5|10749.5|10764.5|10749.5|10763.8|10748.8|0
1634805060000|2021-10-21 08:31:00|10764.6|10749.6|10765|10750|10765|10750|10764.6|10749.6|0
1634805070000|2021-10-21 08:31:10|10765.6|10750.6|10767|10752|10767|10752|10765.6|10750.6|0
1634805090000|2021-10-21 08:31:30|10767.5|10752.5|10766.7|10751.7|10767.5|10752.5|10766.7|10751.7|2
1634805100000|2021-10-21 08:31:40|10765|10750|10765|10750|10765|10750|10765|10750|0
1634805120000|2021-10-21 08:32:00|10764.2|10749.2|10762.5|10747.5|10764.2|10749.2|10762.5|10747.5|0
1634805210000|2021-10-21 08:33:30|10762|10747|10761|10746|10762|10747|10761|10746|1
1634805230000|2021-10-21 08:33:50|10761.8|10746.8|10761.8|10746.8|10761.8|10746.8|10761.8|10746.8|0
1634805240000|2021-10-21 08:34:00|10761.1|10746.1|10754.3|10739.3|10761.1|10746.1|10754.3|10739.3|4
1634805270000|2021-10-21 08:34:30|10753.9|10738.9|10753.9|10738.9|10753.9|10738.9|10753.9|10738.9|0
1634805290000|2021-10-21 08:34:50|10753.8|10738.8|10753.9|10738.9|10753.9|10738.9|10753.8|10738.8|1
1634805320000|2021-10-21 08:35:20|10749.9|10734.9|10749.9|10734.9|10749.9|10734.9|10749.9|10734.9|3
1634805370000|2021-10-21 08:36:10|10749.7|10734.7|10748.9|10733.9|10749.7|10734.7|10748.9|10733.9|0
1634805440000|2021-10-21 08:37:20|10753.4|10738.4|10752.3|10737.3|10756.3|10741.3|10752.3|10737.3|5
1634805450000|2021-10-21 08:37:30|10752.7|10737.7|10751.7|10736.7|10752.7|10737.7|10751.5|10736.5|0
1634805540000|2021-10-21 08:39:00|10751|10736|10751|10736|10751|10736|10751|10736|1
1634805570000|2021-10-21 08:39:30|10751.3|10736.3|10751.7|10736.7|10751.7|10736.7|10751.3|10736.3|0
1634805590000|2021-10-21 08:39:50|10751|10736|10751|10736|10751|10736|10751|10736|0
1634805650000|2021-10-21 08:40:50|10750|10735|10749.4|10734.4|10750|10735|10749.1|10734.1|2
1634805660000|2021-10-21 08:41:00|10748.7|10733.7|10748.1|10733.1|10748.7|10733.7|10748.1|10733.1|1
1634805700000|2021-10-21 08:41:40|10749.1|10734.1|10749.1|10734.1|10749.1|10734.1|10749.1|10734.1|0
1634805730000|2021-10-21 08:42:10|10749.4|10734.4|10749.4|10734.4|10749.4|10734.4|10749.4|10734.4|0
1634805740000|2021-10-21 08:42:20|10748.4|10733.4|10750.5|10735.5|10750.5|10735.5|10748.4|10733.4|2
1634805750000|2021-10-21 08:42:30|10750.7|10735.7|10751|10736|10751|10736|10750.7|10735.7|0
1634805760000|2021-10-21 08:42:40|10750.4|10735.4|10750.4|10735.4|10750.4|10735.4|10750.4|10735.4|1
1634805840000|2021-10-21 08:44:00|10750.8|10735.8|10751.5|10736.5|10751.5|10736.5|10750.8|10735.8|0
1634805880000|2021-10-21 08:44:40|10753.6|10738.6|10753.6|10738.6|10753.6|10738.6|10753.6|10738.6|0
1634805910000|2021-10-21 08:45:10|10753.2|10738.2|10753.2|10738.2|10753.2|10738.2|10753.2|10738.2|0
1634805980000|2021-10-21 08:46:20|||||||||1
1634806000000|2021-10-21 08:46:40|10752.9|10737.9|10752.9|10737.9|10752.9|10737.9|10752.9|10737.9|1
1634806190000|2021-10-21 08:49:50|10753.5|10738.5|10764.6|10749.6|10764.6|10749.6|10753.5|10738.5|1
1634806210000|2021-10-21 08:50:10|10764|10749|10757.6|10742.6|10764|10749|10757.6|10742.6|0
1634806250000|2021-10-21 08:50:50|10759.6|10744.6|10758.1|10743.1|10759.6|10744.6|10758.1|10743.1|3
1634806270000|2021-10-21 08:51:10|10757.1|10742.1|10755.5|10740.5|10757.1|10742.1|10755.5|10740.5|0
1634806360000|2021-10-21 08:52:40|10755.3|10740.3|10755|10740|10755.3|10740.3|10755|10740|0
1634806400000|2021-10-21 08:53:20|10758.8|10743.8|10759.1|10744.1|10759.1|10744.1|10758.8|10743.8|3
1634806410000|2021-10-21 08:53:30|10759.8|10744.8|10759.8|10744.8|10759.8|10744.8|10759.8|10744.8|1
1634806440000|2021-10-21 08:54:00|10757.8|10742.8|10757.8|10742.8|10757.8|10742.8|10757.8|10742.8|1
1634806600000|2021-10-21 08:56:40|10755.8|10740.8|10755.8|10740.8|10755.8|10740.8|10755.8|10740.8|0
1634806680000|2021-10-21 08:58:00|10756.3|10741.3|10756.3|10741.3|10756.3|10741.3|10756.3|10741.3|0
1634806710000|2021-10-21 08:58:30|10756.9|10741.9|10756.3|10741.3|10756.9|10741.9|10756.3|10741.3|2
1634806720000|2021-10-21 08:58:40|10755.9|10740.9|10755.9|10740.9|10755.9|10740.9|10755.9|10740.9|0
1634806740000|2021-10-21 08:59:00|10753.2|10738.2|10751.9|10736.9|10753.2|10738.2|10751.9|10736.9|1
1634806750000|2021-10-21 08:59:10|10750.5|10735.5|10750.1|10735.1|10750.5|10735.5|10750.1|10735.1|0
1634806760000|2021-10-21 08:59:20|10750.5|10735.5|10755.1|10740.1|10755.1|10740.1|10750.5|10735.5|3
1634806800000|2021-10-21 09:00:00|10755.4|10740.4|10756.2|10741.2|10756.2|10741.2|10755.4|10740.4|0
1634806810000|2021-10-21 09:00:10|10756.6|10741.6|10756.6|10741.6|10756.6|10741.6|10756.6|10741.6|0
1634806840000|2021-10-21 09:00:40|10756.1|10741.1|10756.1|10741.1|10756.1|10741.1|10756.1|10741.1|1
1634806890000|2021-10-21 09:01:30|10755.8|10740.8|10755.8|10740.8|10755.8|10740.8|10755.8|10740.8|0
1634806900000|2021-10-21 09:01:40|10755|10740|10750.9|10735.9|10755|10740|10750.9|10735.9|0
1634806920000|2021-10-21 09:02:00|10750.1|10735.1|10750.1|10735.1|10750.1|10735.1|10750.1|10735.1|0
1634806970000|2021-10-21 09:02:50|||||||||1
1634807050000|2021-10-21 09:04:10|10749.8|10734.8|10749.8|10734.8|10749.8|10734.8|10749.8|10734.8|1
1634807140000|2021-10-21 09:05:40|10749.3|10734.3|10749|10734|10749.3|10734.3|10749|10734|0
1634807170000|2021-10-21 09:06:10|||||||||1
1634807200000|2021-10-21 09:06:40|10748.4|10733.4|10746.3|10731.3|10748.4|10733.4|10746.3|10731.3|1
1634807300000|2021-10-21 09:08:20|10746.7|10731.7|10746.7|10731.7|10746.7|10731.7|10746.7|10731.7|0
1634807340000|2021-10-21 09:09:00|10753.7|10738.7|10753.7|10738.7|10753.7|10738.7|10753.7|10738.7|0
1634807410000|2021-10-21 09:10:10|10754.1|10739.1|10754.1|10739.1|10754.1|10739.1|10754.1|10739.1|0
1634807460000|2021-10-21 09:11:00|10753.8|10738.8|10764.7|10749.7|10764.7|10749.7|10753.1|10738.1|19
1634807470000|2021-10-21 09:11:10|10764.2|10749.2|10773|10758|10773|10758|10764.2|10749.2|3
1634807480000|2021-10-21 09:11:20|10773.3|10758.3|10781.2|10766.2|10784.7|10769.7|10773.3|10758.3|3
1634807510000|2021-10-21 09:11:50|10782.6|10767.6|10786|10771|10786|10771|10782.6|10767.6|0
1634807520000|2021-10-21 09:12:00|10786.7|10771.7|10785.7|10770.7|10787.7|10772.7|10785.7|10770.7|0
1634807530000|2021-10-21 09:12:10|10800.5|10785.5|10804.7|10789.7|10804.7|10789.7|10799.2|10784.2|20
1634807540000|2021-10-21 09:12:20|10809.6|10794.6|10815.7|10800.7|10815.7|10800.7|10809.6|10794.6|3
1634807550000|2021-10-21 09:12:30|10816|10801|10816|10801|10816|10801|10815.7|10800.7|7
1634807560000|2021-10-21 09:12:40|10816.5|10801.5|10816.5|10801.5|10816.5|10801.5|10816.5|10801.5|5
1634807580000|2021-10-21 09:13:00|||||||||1
1634807620000|2021-10-21 09:13:40|||||||||5
1634807640000|2021-10-21 09:14:00|||||||||4
1634807670000|2021-10-21 09:14:30|10812.5|10797.5|10814|10799|10814|10799|10812.5|10797.5|0
1634807680000|2021-10-21 09:14:40|10819.3|10804.3|10819.3|10804.3|10819.3|10804.3|10819.3|10804.3|4
1634807700000|2021-10-21 09:15:00|10819.8|10804.8|10828.4|10813.4|10828.4|10813.4|10819.8|10804.8|6
1634807710000|2021-10-21 09:15:10|10829.8|10814.8|10836.3|10821.3|10836.3|10821.3|10829.8|10814.8|1
1634807720000|2021-10-21 09:15:20|10836.4|10821.4|10836.8|10821.8|10836.8|10821.8|10836.4|10821.4|0
1634807740000|2021-10-21 09:15:40|10836.5|10821.5|10837|10822|10837|10822|10836.5|10821.5|1
1634807780000|2021-10-21 09:16:20|10837.1|10822.1|10836.9|10821.9|10837.5|10822.5|10836.8|10821.8|18
1634807790000|2021-10-21 09:16:30|10837.4|10822.4|10837.4|10822.4|10837.4|10822.4|10837.4|10822.4|2
1634807800000|2021-10-21 09:16:40|10836.9|10821.9|10836.9|10821.9|10836.9|10821.9|10836.9|10821.9|0
1634807810000|2021-10-21 09:16:50|10833.9|10818.9|10832.8|10817.8|10836.8|10818.9|10832.6|10811.8|4
1634807830000|2021-10-21 09:17:10|10829.7|10814.7|10828.1|10813.1|10829.7|10814.7|10828.1|10813.1|0
1634807840000|2021-10-21 09:17:20|10827.8|10812.8|10825.1|10810.1|10827.8|10812.8|10825.1|10810.1|8
1634807850000|2021-10-21 09:17:30|10826.1|10811.1|10827.1|10812.1|10827.1|10812.1|10826.1|10811.1|0
1634807880000|2021-10-21 09:18:00|10835.6|10820.6|10835.6|10820.6|10835.6|10820.6|10835.6|10820.6|2
1634807910000|2021-10-21 09:18:30|10835.8|10820.8|10836.1|10821.1|10836.1|10821.1|10835.8|10820.8|0
1634807930000|2021-10-21 09:18:50|10836.6|10821.6|10837.1|10822.1|10837.1|10822.1|10836.6|10821.6|0
1634807940000|2021-10-21 09:19:00|10836.1|10821.1|10836.1|10821.1|10836.1|10821.1|10836.1|10821.1|1
1634807970000|2021-10-21 09:19:30|10834.4|10819.4|10833.6|10818.6|10834.4|10819.4|10833.6|10818.6|1
1634807990000|2021-10-21 09:19:50|10833.3|10818.3|10833.3|10818.3|10833.3|10818.3|10833.3|10818.3|2
1634808000000|2021-10-21 09:20:00|10832.3|10817.3|10832.3|10817.3|10832.3|10817.3|10832.3|10817.3|1
1634808030000|2021-10-21 09:20:30|10832.6|10817.6|10834.4|10809.4|10834.4|10817.6|10830.3|10809.4|2
1634808040000|2021-10-21 09:20:40|10832.6|10807.6|10823.8|10808.8|10832.6|10811.7|10823.8|10807.3|7
1634808050000|2021-10-21 09:20:50|10833.4|10795.9|10833.4|10795.9|10833.4|10795.9|10833.4|10795.9|6
1634808060000|2021-10-21 09:21:00|10829.6|10792.1|10827.6|10790.1|10829.6|10792.1|10827.6|10790.1|0
1634808070000|2021-10-21 09:21:10|||||||||2
1634808090000|2021-10-21 09:21:30|||||||||1
1634808100000|2021-10-21 09:21:40|10825.6|10788.1|10819.1|10781.6|10825.6|10788.1|10819.1|10781.6|0
1634808120000|2021-10-21 09:22:00|10818.6|10781.1|10818.6|10781.1|10818.6|10781.1|10818.6|10781.1|0
1634808130000|2021-10-21 09:22:10|10819.1|10781.6|10819.1|10781.6|10819.1|10781.6|10819.1|10781.6|0
1634808150000|2021-10-21 09:22:30|10817.8|10792.8|10817.8|10792.8|10817.8|10792.8|10817.8|10792.8|0
1634808170000|2021-10-21 09:22:50|||||||||1
1634808180000|2021-10-21 09:23:00|10817.5|10792.5|10816.5|10791.5|10817.5|10792.5|10816.5|10791.5|0
1634808200000|2021-10-21 09:23:20|10811|10796|10810.3|10795.3|10811|10796|10810.3|10795.3|0
1634808230000|2021-10-21 09:23:50|10806.2|10791.2|10815.6|10778.1|10815.6|10791.2|10806.2|10778.1|2
1634808240000|2021-10-21 09:24:00|10815.4|10777.9|10815.1|10777.6|10815.4|10777.9|10815.1|10777.6|0
1634808260000|2021-10-21 09:24:20|10814.4|10776.9|10814.1|10776.6|10814.4|10776.9|10814.1|10776.6|9
1634808270000|2021-10-21 09:24:30|10812.6|10775.1|10812.7|10775.2|10812.7|10775.2|10812.6|10775.1|0
1634808280000|2021-10-21 09:24:40|10813.1|10775.6|10812.9|10775.4|10813.1|10775.6|10812.9|10775.4|0
1634808300000|2021-10-21 09:25:00|10812.2|10774.7|10813.3|10775.8|10813.7|10776.2|10812.2|10774.7|0
1634808310000|2021-10-21 09:25:10|10800.3|10785.3|10798.3|10783.3|10800.3|10785.3|10797.8|10782.8|0
1634808330000|2021-10-21 09:25:30|10798.2|10783.2|10797.8|10782.8|10798.2|10783.2|10797.8|10782.8|0
1634808350000|2021-10-21 09:25:50|10798|10783|10798.3|10783.3|10798.3|10783.3|10798|10783|0
1634808360000|2021-10-21 09:26:00|10798|10783|10797.3|10782.3|10798|10783|10797.3|10782.3|0
1634808380000|2021-10-21 09:26:20|10798.4|10783.4|10799.3|10784.3|10799.3|10784.3|10798.4|10783.4|1
1634808400000|2021-10-21 09:26:40|10799.7|10784.7|10799.7|10784.7|10799.7|10784.7|10799.7|10784.7|0
1634808420000|2021-10-21 09:27:00|10807.2|10782.2|10804.5|10789.5|10807.2|10789.5|10804.5|10782.2|1
1634808430000|2021-10-21 09:27:10|10804.8|10789.8|10804.8|10789.8|10804.8|10789.8|10804.8|10789.8|0
1634808440000|2021-10-21 09:27:20|10807.5|10792.5|10807.5|10792.5|10807.5|10792.5|10807.5|10792.5|1
1634808450000|2021-10-21 09:27:30|10808.3|10793.3|10808.3|10793.3|10808.3|10793.3|10808.3|10793.3|0
1634808500000|2021-10-21 09:28:20|10812.3|10797.3|10812.3|10797.3|10812.3|10797.3|10812.3|10797.3|0
1634808540000|2021-10-21 09:29:00|10814.3|10799.3|10819|10804|10819.3|10804.3|10814.3|10799.3|15
1634808550000|2021-10-21 09:29:10|10818.7|10803.7|10818.7|10803.7|10818.7|10803.7|10818.7|10803.7|0
1634808560000|2021-10-21 09:29:20|10818.2|10803.2|10816.3|10801.3|10818.2|10803.2|10816.3|10801.3|0
1634808570000|2021-10-21 09:29:30|10816|10801|10816|10801|10816|10801|10816|10801|0
1634808590000|2021-10-21 09:29:50|10818.3|10803.3|10818.3|10803.3|10818.3|10803.3|10818.3|10803.3|4
1634808610000|2021-10-21 09:30:10|10819.2|10804.2|10819.2|10804.2|10819.2|10804.2|10819.2|10804.2|0
1634808620000|2021-10-21 09:30:20|10818.5|10803.5|10817.5|10802.5|10818.5|10803.5|10817.5|10802.5|2
1634808630000|2021-10-21 09:30:30|10818.5|10803.5|10818.5|10803.5|10818.5|10803.5|10818.5|10803.5|0
1634808640000|2021-10-21 09:30:40|10819|10804|10819|10804|10819|10804|10819|10804|0
1634808670000|2021-10-21 09:31:10|10820|10805|10821|10806|10821|10806|10820|10805|2
1634808700000|2021-10-21 09:31:40|10821.5|10806.5|10823.5|10808.5|10823.5|10808.5|10821.5|10806.5|2
1634808710000|2021-10-21 09:31:50|10823.6|10808.6|10824|10809|10824|10809|10823.6|10808.6|0
1634808720000|2021-10-21 09:32:00|||||||||2
1634808780000|2021-10-21 09:33:00|10823.5|10808.5|10823.5|10808.5|10823.5|10808.5|10823.5|10808.5|1
1634808790000|2021-10-21 09:33:10|10822|10807|10822|10807|10822|10807|10822|10807|1
1634808850000|2021-10-21 09:34:10|10821.5|10806.5|10822.5|10807.5|10822.5|10807.5|10821.5|10806.5|0
1634808900000|2021-10-21 09:35:00|10822.1|10807.1|10815.1|10800.1|10822.1|10807.1|10815.1|10800.1|3
1634808910000|2021-10-21 09:35:10|10818.1|10803.1|10817.5|10802.5|10818.1|10803.1|10817.5|10802.5|0
1634808930000|2021-10-21 09:35:30|10817.1|10802.1|10816.1|10801.1|10817.1|10802.1|10816.1|10801.1|1
1634808960000|2021-10-21 09:36:00|10816.3|10801.3|10816.3|10801.3|10816.3|10801.3|10816.3|10801.3|1
1634808980000|2021-10-21 09:36:20|10815|10800|10816.3|10801.3|10816.3|10801.3|10815|10800|0
1634809020000|2021-10-21 09:37:00|10817.3|10802.3|10821.2|10806.2|10821.2|10806.2|10817.3|10802.3|0
1634809030000|2021-10-21 09:37:10|10821.5|10806.5|10822.2|10807.2|10822.2|10807.2|10821.5|10806.5|0
1634809050000|2021-10-21 09:37:30|10822.8|10807.8|10823.5|10808.5|10823.5|10808.5|10822.8|10807.8|1
1634809060000|2021-10-21 09:37:40|10823.6|10808.6|10824.7|10809.7|10824.7|10809.7|10823.6|10808.6|0
1634809090000|2021-10-21 09:38:10|10829.2|10814.2|10829.2|10814.2|10829.2|10814.2|10829.2|10814.2|1
1634809140000|2021-10-21 09:39:00|10832.8|10817.8|10831.7|10816.7|10833.1|10818.1|10831.7|10816.7|3
1634809180000|2021-10-21 09:39:40|10824.5|10809.5|10824.5|10809.5|10824.5|10809.5|10824.5|10809.5|1
1634809200000|2021-10-21 09:40:00|10824|10809|10824|10809|10824|10809|10824|10809|1
1634809210000|2021-10-21 09:40:10|10823.3|10808.3|10823.3|10808.3|10823.3|10808.3|10823.3|10808.3|0
1634809310000|2021-10-21 09:41:50|10826.1|10811.1|10829.8|10804.8|10831.7|10812.3|10826.1|10804.8|3
1634809320000|2021-10-21 09:42:00|10826|10811|10826|10811|10826|10811|10826|10811|16
1634809330000|2021-10-21 09:42:10|10824.6|10809.6|10824.6|10809.6|10824.6|10809.6|10824.6|10809.6|0
1634809400000|2021-10-21 09:43:20|10824.7|10809.7|10825.2|10810.2|10825.2|10810.2|10824.7|10809.7|0
1634809410000|2021-10-21 09:43:30|10825.6|10810.6|10825.6|10810.6|10825.6|10810.6|10825.6|10810.6|0
1634809460000|2021-10-21 09:44:20|10825.4|10810.4|10825.8|10810.8|10825.8|10810.8|10825.4|10810.4|0
1634809470000|2021-10-21 09:44:30|10825.6|10810.6|10825.6|10810.6|10825.6|10810.6|10825.6|10810.6|2
1634809500000|2021-10-21 09:45:00|10825.9|10810.9|10825.8|10810.8|10825.9|10810.9|10825.8|10810.8|1
1634809550000|2021-10-21 09:45:50|10827.4|10812.4|10827.4|10812.4|10827.4|10812.4|10827.4|10812.4|0
1634809560000|2021-10-21 09:46:00|10827.8|10812.8|10841.4|10826.4|10842.2|10827.2|10827.8|10812.8|6
1634809570000|2021-10-21 09:46:10|10841.8|10826.8|10841.8|10826.8|10841.8|10826.8|10841.8|10826.8|0
1634809590000|2021-10-21 09:46:30|10841.9|10826.9|10840.4|10825.4|10841.9|10826.9|10840.4|10825.4|1
1634809620000|2021-10-21 09:47:00|10840.1|10825.1|10838.6|10823.6|10840.1|10825.1|10838.6|10823.6|2
1634809640000|2021-10-21 09:47:20|10838|10823|10838|10823|10838|10823|10838|10823|0
1634809650000|2021-10-21 09:47:30|10838.3|10823.3|10838.2|10823.2|10838.3|10823.3|10838.2|10823.2|1
1634809660000|2021-10-21 09:47:40|10838.3|10823.3|10838.3|10823.3|10838.3|10823.3|10838.3|10823.3|0
1634809680000|2021-10-21 09:48:00|10838|10823|10838|10823|10838|10823|10838|10823|0
1634809760000|2021-10-21 09:49:20|10832|10817|10844.4|10806.9|10844.4|10817|10832|10806.9|30
1634809770000|2021-10-21 09:49:30|10846.9|10809.4|10846.9|10809.4|10846.9|10809.4|10846.9|10809.4|0
1634809800000|2021-10-21 09:50:00|10846.5|10809|10846.5|10809|10846.5|10809|10846.5|10809|0
1634809870000|2021-10-21 09:51:10|10840.9|10815.9|10840.9|10815.9|10840.9|10815.9|10840.9|10815.9|0
1634809890000|2021-10-21 09:51:30|10842.3|10817.3|10836.5|10821.5|10842.3|10821.5|10836.5|10817.3|0
1634809900000|2021-10-21 09:51:40|10833.1|10818.1|10833.1|10818.1|10833.1|10818.1|10833.1|10818.1|0
1634809910000|2021-10-21 09:51:50|10832.5|10817.5|10829.8|10814.8|10832.5|10817.5|10829.8|10814.8|1
1634809950000|2021-10-21 09:52:30|10829.2|10814.2|10825.1|10810.1|10829.2|10814.2|10825|10810|3
1634809960000|2021-10-21 09:52:40|10824.7|10809.7|10824.1|10809.1|10825|10810|10824.1|10809.1|1
1634809970000|2021-10-21 09:52:50|10825.2|10810.2|10825.8|10810.8|10825.8|10810.8|10825.2|10810.2|1
1634809990000|2021-10-21 09:53:10|10824|10809|10824|10809|10824|10809|10824|10809|1
1634810000000|2021-10-21 09:53:20|||||||||1
1634810050000|2021-10-21 09:54:10|10825|10810|10826.8|10811.8|10826.8|10811.8|10825|10810|2
1634810070000|2021-10-21 09:54:30|10827.5|10812.5|10827.5|10812.5|10827.5|10812.5|10827.5|10812.5|1
1634810080000|2021-10-21 09:54:40|10829.3|10814.3|10829.3|10814.3|10829.3|10814.3|10829.3|10814.3|0
1634810140000|2021-10-21 09:55:40|10825.8|10810.8|10825.8|10810.8|10825.8|10810.8|10825.8|10810.8|0
1634810180000|2021-10-21 09:56:20|10829.3|10814.3|10829.3|10814.3|10829.3|10814.3|10829.3|10814.3|2
1634810360000|2021-10-21 09:59:20|10828.9|10813.9|10828.8|10813.8|10828.9|10813.9|10828.8|10813.8|1
1634810390000|2021-10-21 09:59:50|10833.1|10818.1|10833.1|10818.1|10833.1|10818.1|10833.1|10818.1|5
1634810450000|2021-10-21 10:00:50|10832.9|10817.9|10832.9|10817.9|10832.9|10817.9|10832.9|10817.9|0
1634810510000|2021-10-21 10:01:50|10833.2|10818.2|10841.7|10826.7|10841.7|10826.7|10833.2|10818.2|1
1634810520000|2021-10-21 10:02:00|10840.7|10825.7|10838.7|10823.7|10840.7|10825.7|10838.2|10823.2|4
1634810530000|2021-10-21 10:02:10|10838.6|10823.6|10840.2|10825.2|10840.2|10825.2|10838.2|10823.2|0
1634810540000|2021-10-21 10:02:20|10838.2|10823.2|10838.2|10823.2|10838.2|10823.2|10838.2|10823.2|0
1634810580000|2021-10-21 10:03:00|10837.9|10822.9|10837.2|10822.2|10837.9|10822.9|10837.2|10822.2|0
1634810600000|2021-10-21 10:03:20|10836.2|10821.2|10833.7|10818.7|10836.2|10821.2|10833.7|10818.7|2
1634810610000|2021-10-21 10:03:30|10830.6|10815.6|10816.1|10801.1|10830.9|10815.9|10816.1|10801.1|13
1634810620000|2021-10-21 10:03:40|10816.3|10801.3|10816.3|10801.3|10816.3|10801.3|10816.3|10801.3|0
1634810630000|2021-10-21 10:03:50|10819.8|10804.8|10819.8|10804.8|10819.8|10804.8|10819.8|10804.8|2
1634810680000|2021-10-21 10:04:40|10817.3|10802.3|10817.3|10802.3|10817.3|10802.3|10817.3|10802.3|1
1634810710000|2021-10-21 10:05:10|10817.4|10802.4|10817.9|10780.4|10817.9|10802.8|10817.1|10780|13
1634810720000|2021-10-21 10:05:20|10817.7|10780.2|10818.2|10780.7|10818.2|10780.7|10817.7|10780.2|0
1634810740000|2021-10-21 10:05:40|10807.3|10792.3|10807.3|10792.3|10807.3|10792.3|10807.3|10792.3|0
1634810760000|2021-10-21 10:06:00|10806.3|10791.3|10806.3|10791.3|10806.3|10791.3|10806.3|10791.3|0
1634810770000|2021-10-21 10:06:10|10806.6|10791.6|10806.6|10791.6|10806.6|10791.6|10806.6|10791.6|0
1634810820000|2021-10-21 10:07:00|10806.3|10791.3|10806.3|10791.3|10806.3|10791.3|10806.3|10791.3|0
1634810830000|2021-10-21 10:07:10|10807.3|10792.3|10807.3|10792.3|10807.3|10792.3|10807.3|10792.3|1
1634810840000|2021-10-21 10:07:20|10809.3|10794.3|10816.1|10801.1|10816.1|10801.1|10809.3|10794.3|2
1634810940000|2021-10-21 10:09:00|10816.4|10801.4|10817.1|10802.1|10817.1|10802.1|10816.4|10801.4|0
1634810950000|2021-10-21 10:09:10|10821|10806|10822.9|10807.9|10822.9|10807.9|10821|10806|1
1634810970000|2021-10-21 10:09:30|10823.4|10808.4|10824.4|10809.4|10824.4|10809.4|10823.4|10808.4|0
1634811150000|2021-10-21 10:12:30|10824.6|10809.6|10824.9|10809.9|10824.9|10809.9|10824.6|10809.6|0
1634811180000|2021-10-21 10:13:00|10826.1|10811.1|10826.1|10811.1|10826.1|10811.1|10826.1|10811.1|0
1634811190000|2021-10-21 10:13:10|10825.8|10810.8|10825.8|10810.8|10825.8|10810.8|10825.8|10810.8|0
1634811230000|2021-10-21 10:13:50|10826.3|10811.3|10826.3|10811.3|10826.3|10811.3|10826.3|10811.3|0
1634811260000|2021-10-21 10:14:20|10825.9|10810.9|10825.8|10810.8|10825.9|10810.9|10825.8|10810.8|3
1634811420000|2021-10-21 10:17:00|10824.4|10809.4|10823.8|10808.8|10824.4|10809.4|10823.8|10808.8|1
1634811510000|2021-10-21 10:18:30|10824.8|10809.8|10825.8|10810.8|10825.8|10810.8|10824.8|10809.8|0
1634811520000|2021-10-21 10:18:40|10828.4|10813.4|10828.7|10813.7|10828.7|10813.7|10828.4|10813.4|1
1634811540000|2021-10-21 10:19:00|10830.1|10815.1|10835.1|10820.1|10835.1|10820.1|10830.1|10815.1|3
1634811590000|2021-10-21 10:19:50|10831.6|10816.6|10831.6|10816.6|10831.6|10816.6|10831.6|10816.6|1
1634811600000|2021-10-21 10:20:00|10831.9|10816.9|10831.9|10816.9|10831.9|10816.9|10831.9|10816.9|0
1634811670000|2021-10-21 10:21:10|10831.6|10816.6|10831.6|10816.6|10831.6|10816.6|10831.6|10816.6|3
1634811680000|2021-10-21 10:21:20|10830.4|10815.4|10830.9|10815.9|10830.9|10815.9|10830.4|10815.4|0
1634811750000|2021-10-21 10:22:30|10830.6|10815.6|10830.6|10815.6|10830.6|10815.6|10830.6|10815.6|0
1634811760000|2021-10-21 10:22:40|10827.8|10812.8|10824.4|10809.4|10827.8|10812.8|10824.4|10809.4|3
1634811770000|2021-10-21 10:22:50|10825.4|10810.4|10825.4|10810.4|10825.4|10810.4|10825.4|10810.4|0
1634811780000|2021-10-21 10:23:00|10826.1|10811.1|10827.9|10812.9|10827.9|10812.9|10826.1|10811.1|0
1634811800000|2021-10-21 10:23:20|10830.4|10815.4|10831.6|10816.6|10831.6|10816.6|10830.4|10815.4|1
1634811840000|2021-10-21 10:24:00|10833.7|10818.7|10837.2|10822.2|10837.7|10822.7|10833.7|10818.7|5
1634811870000|2021-10-21 10:24:30|10836.2|10821.2|10836.7|10821.7|10836.7|10821.7|10836.2|10821.2|1
1634811880000|2021-10-21 10:24:40|10836|10821|10836.4|10821.4|10836.4|10821.4|10836|10821|1
1634811890000|2021-10-21 10:24:50|10836.8|10821.8|10835.8|10820.8|10837.9|10822.9|10835.8|10820.8|1
1634811900000|2021-10-21 10:25:00|10833.7|10818.7|10833.7|10818.7|10833.7|10818.7|10833.7|10818.7|0
1634811920000|2021-10-21 10:25:20|||||||||1
1634811940000|2021-10-21 10:25:40|10836.1|10821.1|10836.4|10821.4|10836.4|10821.4|10836.1|10821.1|1
1634811970000|2021-10-21 10:26:10|10834.9|10819.9|10834.9|10819.9|10834.9|10819.9|10834.9|10819.9|1
1634812000000|2021-10-21 10:26:40|10834.5|10819.5|10834.5|10819.5|10834.5|10819.5|10834.5|10819.5|0
1634812020000|2021-10-21 10:27:00|10835|10820|10836|10821|10836|10821|10835|10820|0
1634812090000|2021-10-21 10:28:10|10833.9|10818.9|10832.7|10817.7|10833.9|10818.9|10832.7|10817.7|1
1634812110000|2021-10-21 10:28:30|10830.3|10815.3|10829.5|10814.5|10830.3|10815.3|10829.5|10814.5|1
1634812120000|2021-10-21 10:28:40|10826|10811|10826|10811|10826|10811|10826|10811|3
1634812140000|2021-10-21 10:29:00|10824.5|10809.5|10824.5|10809.5|10824.5|10809.5|10824.5|10809.5|0
1634812210000|2021-10-21 10:30:10|10825|10810|10825|10810|10825|10810|10825|10810|0
1634812220000|2021-10-21 10:30:20|10825.5|10810.5|10825.5|10810.5|10825.5|10810.5|10825.5|10810.5|0
1634812240000|2021-10-21 10:30:40|10824.8|10809.8|10823.7|10808.7|10824.8|10809.8|10823.7|10808.7|0
1634812270000|2021-10-21 10:31:10|10829.3|10814.3|10832|10817|10832|10817|10829.3|10814.3|2
1634812290000|2021-10-21 10:31:30|10832.4|10817.4|10832.4|10817.4|10832.4|10817.4|10832.4|10817.4|0
1634812300000|2021-10-21 10:31:40|10832.5|10817.5|10832.5|10817.5|10832.5|10817.5|10832.5|10817.5|0
1634812320000|2021-10-21 10:32:00|10833.2|10818.2|10833.2|10818.2|10833.2|10818.2|10833.2|10818.2|0
1634812330000|2021-10-21 10:32:10|10833.4|10818.4|10835|10820|10835|10820|10833.4|10818.4|0
1634812360000|2021-10-21 10:32:40|10834.9|10819.9|10834.9|10819.9|10834.9|10819.9|10834.9|10819.9|1
1634812370000|2021-10-21 10:32:50|10828|10813|10829.3|10814.3|10829.3|10814.3|10828|10813|6
1634812380000|2021-10-21 10:33:00|10829.6|10814.6|10842.8|10827.8|10843.1|10828.1|10829.6|10814.6|3
1634812390000|2021-10-21 10:33:10|10842.1|10827.1|10842.1|10827.1|10842.1|10827.1|10842.1|10827.1|0
1634812430000|2021-10-21 10:33:50|10842|10827|10844.7|10829.7|10844.7|10829.7|10842|10827|6
1634812440000|2021-10-21 10:34:00|10850.6|10835.6|10857.1|10842.1|10857.1|10842.1|10850.6|10835.6|2
1634812480000|2021-10-21 10:34:40|||||||||2
1634812500000|2021-10-21 10:35:00|10856.8|10841.8|10856.8|10841.8|10856.8|10841.8|10856.8|10841.8|0
1634812530000|2021-10-21 10:35:30|||||||||1
1634812560000|2021-10-21 10:36:00|10853.6|10838.6|10853.6|10838.6|10853.6|10838.6|10853.6|10838.6|1
1634812570000|2021-10-21 10:36:10|10854.3|10839.3|10854.8|10839.8|10854.8|10839.8|10854.3|10839.3|1
1634812580000|2021-10-21 10:36:20|10853.1|10838.1|10853.7|10838.7|10853.7|10838.7|10853.1|10838.1|1
1634812590000|2021-10-21 10:36:30|10854.8|10839.8|10854.8|10839.8|10854.8|10839.8|10854.8|10839.8|0
1634812610000|2021-10-21 10:36:50|10854.9|10839.9|10855.3|10840.3|10855.3|10840.3|10854.9|10839.9|0
1634812670000|2021-10-21 10:37:50|10853.8|10838.8|10853.8|10838.8|10853.8|10838.8|10853.8|10838.8|1
1634812730000|2021-10-21 10:38:50|10853.9|10838.9|10854.3|10839.3|10854.3|10839.3|10853.9|10838.9|0
1634812740000|2021-10-21 10:39:00|10855.3|10840.3|10855.3|10840.3|10855.3|10840.3|10855.3|10840.3|0
1634812750000|2021-10-21 10:39:10|10859.1|10844.1|10860.1|10845.1|10860.6|10845.6|10859.1|10844.1|1
1634812760000|2021-10-21 10:39:20|||||||||1
1634812830000|2021-10-21 10:40:30|10865.9|10850.9|10877.4|10862.4|10878.8|10863.8|10865.9|10850.9|34
1634812840000|2021-10-21 10:40:40|10877.7|10862.7|10877.7|10862.7|10877.7|10862.7|10877.7|10862.7|0
1634812870000|2021-10-21 10:41:10|10878.4|10863.4|10878.7|10863.7|10878.7|10863.7|10878.4|10863.4|1
1634812880000|2021-10-21 10:41:20|||||||||1
1634812910000|2021-10-21 10:41:50|||||||||1
1634812920000|2021-10-21 10:42:00|10878.9|10863.9|10878.2|10863.2|10879.2|10864.2|10878.2|10863.2|15
1634812930000|2021-10-21 10:42:10|10877.7|10862.7|10877.7|10862.7|10877.7|10862.7|10877.7|10862.7|1
1634812940000|2021-10-21 10:42:20|10876.3|10861.3|10876.3|10861.3|10876.3|10861.3|10876.3|10861.3|6
1634812950000|2021-10-21 10:42:30|10876.6|10861.6|10876.6|10861.6|10876.6|10861.6|10876.6|10861.6|1
1634812960000|2021-10-21 10:42:40|10877|10862|10876.8|10861.8|10877|10862|10876.8|10861.8|1
1634813000000|2021-10-21 10:43:20|10877|10862|10877.3|10862.3|10877.3|10862.3|10877|10862|0
1634813010000|2021-10-21 10:43:30|10877.7|10862.7|10877.7|10862.7|10877.7|10862.7|10877.7|10862.7|0
1634813070000|2021-10-21 10:44:30|10878|10863|10878|10863|10878|10863|10878|10863|0
1634813190000|2021-10-21 10:46:30|10879.1|10864.1|10879.1|10864.1|10879.1|10864.1|10879.1|10864.1|0
1634813230000|2021-10-21 10:47:10|10877.2|10862.2|10876.5|10861.5|10877.2|10862.2|10876.5|10861.5|3
1634813240000|2021-10-21 10:47:20|10876.6|10861.6|10877|10862|10877|10862|10876.6|10861.6|0
1634813310000|2021-10-21 10:48:30|10873.9|10858.9|10877.5|10852.5|10877.5|10858.9|10873.9|10852.5|5
1634813360000|2021-10-21 10:49:20|10878.9|10853.9|10877|10862|10878.9|10862|10874.5|10853.9|1
1634813370000|2021-10-21 10:49:30|10877.5|10862.5|10879.5|10864.5|10879.5|10864.5|10877.5|10862.5|2
1634813380000|2021-10-21 10:49:40|10881.8|10866.8|10881.5|10866.5|10881.8|10866.8|10881.5|10866.5|5
1634813420000|2021-10-21 10:50:20|10878.5|10863.5|10878.5|10863.5|10878.5|10863.5|10878.5|10863.5|3
1634813430000|2021-10-21 10:50:30|10878|10863|10878.5|10863.5|10878.5|10863.5|10878|10863|0
1634813450000|2021-10-21 10:50:50|10887.4|10849.9|10887.4|10849.9|10887.4|10849.9|10887.4|10849.9|1
1634813460000|2021-10-21 10:51:00|10885.3|10847.8|10885.3|10847.8|10885.3|10847.8|10885.3|10847.8|0
1634813500000|2021-10-21 10:51:40|10884.9|10847.4|10884.9|10847.4|10884.9|10847.4|10884.9|10847.4|0
1634813520000|2021-10-21 10:52:00|10859|10844|10863.9|10848.9|10863.9|10848.9|10859|10844|4
1634813530000|2021-10-21 10:52:10|10865.3|10850.3|10865.5|10850.5|10865.5|10850.5|10865.3|10850.3|1
1634813560000|2021-10-21 10:52:40|10865|10850|10865|10850|10865|10850|10865|10850|1
1634813630000|2021-10-21 10:53:50|10864.5|10849.5|10864.5|10849.5|10864.5|10849.5|10864.5|10849.5|0
1634813820000|2021-10-21 10:57:00|||||||||1
1634813830000|2021-10-21 10:57:10|10864.1|10849.1|10867.3|10842.3|10867.3|10849.1|10864.1|10842.3|1
1634813850000|2021-10-21 10:57:30|10864.5|10839.5|10864.5|10839.5|10864.5|10839.5|10864.5|10839.5|0
1634813900000|2021-10-21 10:58:20|10864.4|10839.4|10864.4|10839.4|10864.4|10839.4|10864.4|10839.4|1
1634813970000|2021-10-21 10:59:30|10870.5|10833|10870.5|10833|10870.5|10833|10870.5|10833|1
1634814000000|2021-10-21 11:00:00|10870.1|10832.6|10870.1|10832.6|10870.1|10832.6|10870.1|10832.6|0
1634814010000|2021-10-21 11:00:10|10869.8|10832.3|10869.8|10832.3|10869.8|10832.3|10869.8|10832.3|0
1634814020000|2021-10-21 11:00:20|10863.4|10838.4|10863.4|10838.4|10863.4|10838.4|10863.4|10838.4|0
1634814040000|2021-10-21 11:00:40|10869.8|10832.3|10869.8|10832.3|10869.8|10832.3|10869.8|10832.3|0
1634814060000|2021-10-21 11:01:00|10861.7|10836.7|10869.8|10832.3|10869.8|10836.7|10861.7|10832.3|0
1634814110000|2021-10-21 11:01:50|10867.4|10829.9|10866.2|10828.7|10867.4|10829.9|10866.2|10828.7|6
1634814140000|2021-10-21 11:02:20|10852.6|10837.6|10848.1|10833.1|10852.6|10837.6|10848.1|10833.1|0
1634814150000|2021-10-21 11:02:30|10847.6|10832.6|10847.6|10832.6|10847.6|10832.6|10847.6|10832.6|0
1634814160000|2021-10-21 11:02:40|10848.3|10833.3|10848.3|10833.3|10848.3|10833.3|10848.3|10833.3|0
1634814180000|2021-10-21 11:03:00|10848.6|10833.6|10848.6|10833.6|10848.6|10833.6|10848.6|10833.6|0
1634814190000|2021-10-21 11:03:10|10848.3|10833.3|10848.3|10833.3|10848.3|10833.3|10848.3|10833.3|0
1634814360000|2021-10-21 11:06:00|10847.8|10832.8|10847.8|10832.8|10847.8|10832.8|10847.8|10832.8|0
1634814370000|2021-10-21 11:06:10|10847.1|10832.1|10847.1|10832.1|10847.1|10832.1|10847.1|10832.1|0
1634814420000|2021-10-21 11:07:00|||||||||2
1634814450000|2021-10-21 11:07:30|||||||||1
1634814480000|2021-10-21 11:08:00|||||||||2
1634814570000|2021-10-21 11:09:30|10847.3|10832.3|10847.1|10832.1|10847.3|10832.3|10847.1|10832.1|1
1634814580000|2021-10-21 11:09:40|10847.5|10832.5|10853.1|10838.1|10853.1|10838.1|10847.5|10832.5|9
1634814590000|2021-10-21 11:09:50|10852.6|10837.6|10855.1|10840.1|10855.1|10840.1|10852.6|10837.6|4
1634814600000|2021-10-21 11:10:00|10854.1|10839.1|10848.6|10833.6|10855.6|10839.1|10848.6|10830.6|2
1634814630000|2021-10-21 11:10:30|10848.5|10833.5|10848.6|10833.6|10848.6|10833.6|10848.1|10833.1|0
1634814660000|2021-10-21 11:11:00|10849.6|10834.6|10849.6|10834.6|10849.6|10834.6|10849.6|10834.6|0
1634814700000|2021-10-21 11:11:40|||||||||1
1634814710000|2021-10-21 11:11:50|||||||||2
1634814740000|2021-10-21 11:12:20|||||||||1
1634814770000|2021-10-21 11:12:50|10849.8|10834.8|10850.1|10835.1|10850.1|10835.1|10849.8|10834.8|0
1634814800000|2021-10-21 11:13:20|10849.8|10834.8|10850.1|10835.1|10850.1|10835.1|10848.6|10833.6|2
1634814830000|2021-10-21 11:13:50|10849.8|10834.8|10849.6|10834.6|10849.8|10834.8|10849.6|10834.6|3
1634814840000|2021-10-21 11:14:00|10848.7|10833.7|10846.6|10831.6|10848.7|10833.7|10846.6|10831.6|1
1634814850000|2021-10-21 11:14:10|||||||||4
1634814860000|2021-10-21 11:14:20|10846.3|10831.3|10846.3|10831.3|10846.3|10831.3|10846.3|10831.3|1
1634814870000|2021-10-21 11:14:30|10846.6|10831.6|10846.3|10831.3|10846.6|10831.6|10846.3|10831.3|2
1634814880000|2021-10-21 11:14:40|10847|10832|10847|10832|10847|10832|10847|10832|1
1634814890000|2021-10-21 11:14:50|10846.6|10831.6|10846.6|10831.6|10846.6|10831.6|10846.6|10831.6|1
1634814900000|2021-10-21 11:15:00|10847|10832|10847|10832|10847|10832|10846.5|10831.5|10
1634814910000|2021-10-21 11:15:10|10846.6|10831.6|10845.6|10830.6|10846.6|10831.6|10845.6|10830.6|6
1634814960000|2021-10-21 11:16:00|||||||||1
1634814990000|2021-10-21 11:16:30|10846.1|10831.1|10840.5|10825.5|10846.1|10831.1|10840.5|10825.5|2
1634815000000|2021-10-21 11:16:40|10842.5|10827.5|10840.9|10825.9|10842.5|10827.5|10840.5|10825.5|9
1634815010000|2021-10-21 11:16:50|10840.4|10825.4|10841.3|10816.3|10841.3|10825.4|10840.4|10816.3|2
1634815030000|2021-10-21 11:17:10|||||||||1
1634815070000|2021-10-21 11:17:50|10841.7|10816.7|10841.7|10816.7|10841.7|10816.7|10841.7|10816.7|1
1634815080000|2021-10-21 11:18:00|10841.3|10816.3|10841.3|10816.3|10841.3|10816.3|10841.3|10816.3|0
1634815100000|2021-10-21 11:18:20|10835.2|10820.2|10835.2|10820.2|10835.2|10820.2|10835.2|10820.2|0
1634815140000|2021-10-21 11:19:00|10834.5|10819.5|10833.7|10818.7|10834.5|10819.5|10833.7|10818.7|0
1634815240000|2021-10-21 11:20:40|10833|10818|10832.7|10817.7|10833|10818|10832.7|10817.7|1
1634815280000|2021-10-21 11:21:20|||||||||1
1634815360000|2021-10-21 11:22:40|10829.3|10814.3|10829.3|10814.3|10829.3|10814.3|10829.3|10814.3|0
1634815370000|2021-10-21 11:22:50|10828.9|10813.9|10823.2|10808.2|10828.9|10813.9|10823.2|10808.2|3
1634815400000|2021-10-21 11:23:20|10822.7|10807.7|10822.7|10807.7|10822.7|10807.7|10822.7|10807.7|0
1634815430000|2021-10-21 11:23:50|10821.6|10806.6|10818.5|10803.5|10821.6|10806.6|10818.5|10803.5|1
1634815440000|2021-10-21 11:24:00|||||||||2
1634815450000|2021-10-21 11:24:10|10840|10802.5|10836.8|10811.8|10840|10811.8|10836.8|10802.5|3
1634815460000|2021-10-21 11:24:20|10836.9|10811.9|10837|10812|10837.3|10812.3|10836.9|10811.9|0
1634815540000|2021-10-21 11:25:40|10836.6|10811.6|10836.6|10811.6|10836.6|10811.6|10836.6|10811.6|5
1634815560000|2021-10-21 11:26:00|10830.9|10815.9|10830.9|10815.9|10830.9|10815.9|10830.9|10815.9|0
1634815570000|2021-10-21 11:26:10|10828.1|10813.1|10828.1|10813.1|10828.1|10813.1|10828.1|10813.1|0
1634815620000|2021-10-21 11:27:00|10827.9|10812.9|10827.6|10812.6|10827.9|10812.9|10827.6|10812.6|2
1634815630000|2021-10-21 11:27:10|10831.7|10806.7|10830.1|10805.1|10831.7|10806.7|10829.6|10804.6|0
1634815730000|2021-10-21 11:28:50|10829.7|10804.7|10829.7|10804.7|10829.7|10804.7|10829.7|10804.7|2
1634815790000|2021-10-21 11:29:50|10839.8|10814.8|10839.4|10824.4|10839.8|10824.4|10839.4|10814.8|1
1634815800000|2021-10-21 11:30:00|10838.9|10823.9|10841.9|10826.9|10841.9|10826.9|10838.9|10823.9|1
1634815820000|2021-10-21 11:30:20|10843.4|10828.4|10843.4|10828.4|10843.4|10828.4|10843.4|10828.4|1
1634815840000|2021-10-21 11:30:40|10842.4|10827.4|10842.7|10827.7|10842.7|10827.7|10842.4|10827.4|0
1634815860000|2021-10-21 11:31:00|10843.4|10828.4|10843.4|10828.4|10843.4|10828.4|10843.4|10828.4|0
1634815870000|2021-10-21 11:31:10|10844.9|10829.9|10844.9|10829.9|10844.9|10829.9|10844.9|10829.9|9
1634815900000|2021-10-21 11:31:40|10847.4|10832.4|10847.4|10832.4|10848.4|10833.4|10847.4|10832.4|1
1634815920000|2021-10-21 11:32:00|10847.3|10832.3|10846.9|10831.9|10847.3|10832.3|10846.9|10831.9|0
1634815950000|2021-10-21 11:32:30|10845.4|10830.4|10845.4|10830.4|10845.4|10830.4|10845.4|10830.4|0
1634815980000|2021-10-21 11:33:00|10846.8|10831.8|10846.8|10831.8|10846.8|10831.8|10846.8|10831.8|1
1634816100000|2021-10-21 11:35:00|10847.3|10832.3|10847.3|10832.3|10847.3|10832.3|10847.3|10832.3|1
1634816120000|2021-10-21 11:35:20|10850.3|10835.3|10850.3|10835.3|10850.3|10835.3|10850.3|10835.3|0
1634816130000|2021-10-21 11:35:30|10850.6|10835.6|10846.8|10831.8|10851.3|10836.3|10846.8|10831.8|1
1634816140000|2021-10-21 11:35:40|10847.3|10832.3|10847.3|10832.3|10847.3|10832.3|10847.3|10832.3|0
1634816220000|2021-10-21 11:37:00|||||||||2
1634816230000|2021-10-21 11:37:10|10847.8|10832.8|10847.8|10832.8|10847.8|10832.8|10847.8|10832.8|0
1634816280000|2021-10-21 11:38:00|10847.3|10832.3|10847.3|10832.3|10847.3|10832.3|10847.3|10832.3|0
1634816300000|2021-10-21 11:38:20|10844|10829|10844|10829|10844|10829|10844|10829|1
1634816310000|2021-10-21 11:38:30|10843.8|10828.8|10843.8|10828.8|10843.8|10828.8|10843.8|10828.8|0
1634816440000|2021-10-21 11:40:40|10843.4|10828.4|10843.3|10828.3|10843.4|10828.4|10843.3|10828.3|2
1634816450000|2021-10-21 11:40:50|10843.4|10828.4|10843.4|10828.4|10843.4|10828.4|10843.4|10828.4|0
1634816490000|2021-10-21 11:41:30|10845.9|10830.9|10845.9|10830.9|10845.9|10830.9|10845.9|10830.9|0
1634816510000|2021-10-21 11:41:50|10846.1|10831.1|10846.4|10831.4|10846.4|10831.4|10846.1|10831.1|0
1634816520000|2021-10-21 11:42:00|||||||||1
1634816540000|2021-10-21 11:42:20|10848.8|10833.8|10848.8|10833.8|10849.8|10834.8|10848.8|10833.8|1
1634816550000|2021-10-21 11:42:30|10849.5|10834.5|10849.8|10834.8|10849.8|10834.8|10849.5|10834.5|3
1634816610000|2021-10-21 11:43:30|||||||||2
1634816680000|2021-10-21 11:44:40|10850.1|10835.1|10850.8|10835.8|10850.8|10835.8|10850.1|10835.1|0
1634816780000|2021-10-21 11:46:20|10851|10836|10851.5|10836.5|10851.5|10836.5|10851|10836|0
1634816790000|2021-10-21 11:46:30|10851.1|10836.1|10851.1|10836.1|10851.1|10836.1|10851.1|10836.1|0
1634816800000|2021-10-21 11:46:40|10850.4|10835.4|10850.4|10835.4|10850.4|10835.4|10850.4|10835.4|2
1634816870000|2021-10-21 11:47:50|10850.8|10835.8|10850.8|10835.8|10850.8|10835.8|10850.8|10835.8|9
1634816880000|2021-10-21 11:48:00|10851.4|10836.4|10853.4|10838.4|10853.4|10838.4|10851.4|10836.4|20
1634816890000|2021-10-21 11:48:10|10853.7|10838.7|10854.4|10839.4|10854.4|10839.4|10853.7|10838.7|15
1634816900000|2021-10-21 11:48:20|10854.1|10839.1|10854.1|10839.1|10854.1|10839.1|10854.1|10839.1|13
1634816910000|2021-10-21 11:48:30|10853.4|10838.4|10853.4|10838.4|10853.4|10838.4|10853.4|10838.4|0
1634816930000|2021-10-21 11:48:50|10854.4|10839.4|10851.4|10836.4|10854.4|10839.4|10851.4|10836.4|1
1634816960000|2021-10-21 11:49:20|10850.8|10835.8|10850.8|10835.8|10850.8|10835.8|10850.8|10835.8|0
1634816990000|2021-10-21 11:49:50|10851.4|10836.4|10851.4|10836.4|10851.4|10836.4|10851.4|10836.4|0
1634817000000|2021-10-21 11:50:00|10851.3|10836.3|10851.3|10836.3|10851.3|10836.3|10851.3|10836.3|1
1634817010000|2021-10-21 11:50:10|10850.9|10835.9|10850.9|10835.9|10850.9|10835.9|10850.9|10835.9|0
1634817050000|2021-10-21 11:50:50|||||||||1
1634817090000|2021-10-21 11:51:30|||||||||2
1634817100000|2021-10-21 11:51:40|10850.6|10835.6|10850.6|10835.6|10850.6|10835.6|10850.6|10835.6|0
1634817130000|2021-10-21 11:52:10|10849.8|10834.8|10848.4|10833.4|10849.8|10834.8|10848.4|10833.4|9
1634817140000|2021-10-21 11:52:20|10848.2|10833.2|10845.1|10830.1|10848.2|10833.2|10841.9|10826.9|16
1634817150000|2021-10-21 11:52:30|10841.9|10826.9|10841.9|10826.9|10841.9|10826.9|10841.9|10826.9|0
1634817170000|2021-10-21 11:52:50|10841.6|10826.6|10841.6|10826.6|10841.9|10826.9|10841.6|10826.6|3
1634817180000|2021-10-21 11:53:00|10841.9|10826.9|10848.1|10810.6|10848.1|10826.9|10839.7|10810.6|5
1634817190000|2021-10-21 11:53:10|10841.2|10803.7|10841.2|10803.7|10841.2|10803.7|10841.2|10803.7|0
1634817210000|2021-10-21 11:53:30|10840.8|10803.3|10840.8|10803.3|10840.8|10803.3|10840.8|10803.3|0
1634817220000|2021-10-21 11:53:40|10841.2|10803.7|10841.1|10803.6|10841.2|10803.7|10841.1|10803.6|1
1634817280000|2021-10-21 11:54:40|10841.3|10803.8|10841.6|10804.1|10841.6|10804.1|10841.3|10803.8|0
1634817300000|2021-10-21 11:55:00|10841.5|10804|10841.1|10803.6|10841.5|10804|10841.1|10803.6|0
1634817330000|2021-10-21 11:55:30|10841|10803.5|10841|10803.5|10841.1|10803.6|10841|10803.5|0
1634817340000|2021-10-21 11:55:40|10840.5|10803|10839.5|10802|10840.5|10803|10839.5|10802|0
1634817380000|2021-10-21 11:56:20|10837.8|10800.3|10830.9|10805.9|10837.8|10806|10830.9|10800.3|1
1634817400000|2021-10-21 11:56:40|10828|10813|10832.9|10817.9|10832.9|10817.9|10828|10813|0
1634817410000|2021-10-21 11:56:50|10830.7|10805.7|10830.2|10805.2|10830.7|10805.7|10830.2|10805.2|4
1634817420000|2021-10-21 11:57:00|10830.1|10805.1|10830.2|10805.2|10830.2|10805.2|10829.7|10804.7|1
1634817430000|2021-10-21 11:57:10|10830.1|10805.1|10823.7|10808.7|10830.1|10808.7|10823.7|10804.7|0
1634817460000|2021-10-21 11:57:40|10832.7|10795.2|10826.3|10788.8|10832.7|10795.2|10826.3|10788.8|1
1634817470000|2021-10-21 11:57:50|10820.8|10783.3|10820.8|10783.3|10820.8|10783.3|10820.8|10783.3|2
1634817480000|2021-10-21 11:58:00|10820.9|10783.4|10821.3|10783.8|10821.3|10783.8|10820.9|10783.4|0
1634817510000|2021-10-21 11:58:30|10822.1|10784.6|10823.8|10786.3|10823.8|10786.3|10822.1|10784.6|0
1634817520000|2021-10-21 11:58:40|10823|10785.5|10821.3|10783.8|10823|10785.5|10821.3|10783.8|0
1634817530000|2021-10-21 11:58:50|10821.1|10783.6|10821.1|10783.6|10821.1|10783.6|10821.1|10783.6|1
1634817540000|2021-10-21 11:59:00|10819.4|10781.9|10818.8|10781.3|10819.4|10781.9|10818.8|10781.3|1
1634817570000|2021-10-21 11:59:30|10828.8|10791.3|10828.8|10791.3|10828.8|10791.3|10828.8|10791.3|0
1634817590000|2021-10-21 11:59:50|||||||||2
1634817600000|2021-10-21 12:00:00|10818.4|10780.9|10806.2|10768.7|10818.4|10780.9|10794.3|10768.3|5
1634817610000|2021-10-21 12:00:10|10805.7|10768.2|10805.7|10768.2|10805.7|10768.2|10805.7|10768.2|0
1634817630000|2021-10-21 12:00:30|10785.9|10770.9|10783.9|10768.9|10785.9|10770.9|10783.9|10768.9|2
1634817640000|2021-10-21 12:00:40|10783.2|10768.2|10780.4|10765.4|10783.2|10768.2|10780.4|10765.4|8
1634817650000|2021-10-21 12:00:50|10780.1|10765.1|10779.4|10764.4|10780.1|10765.1|10779.4|10764.4|2
1634817660000|2021-10-21 12:01:00|10779.9|10764.9|10778.4|10763.4|10779.9|10764.9|10778.4|10763.4|7
1634817670000|2021-10-21 12:01:10|10778.6|10763.6|10772.8|10747.8|10779.1|10763.6|10772.8|10747.8|9
1634817680000|2021-10-21 12:01:20|10766.7|10751.7|10766.7|10751.7|10766.7|10751.7|10766.7|10751.7|0
1634817690000|2021-10-21 12:01:30|10765.3|10750.3|10765|10750|10770|10755|10765|10750|4
1634817710000|2021-10-21 12:01:50|||||||||1
1634817720000|2021-10-21 12:02:00|10770|10755|10776.7|10761.7|10777.5|10762.5|10770|10755|21
1634817730000|2021-10-21 12:02:10|10775|10760|10775|10760|10775|10760|10775|10760|0
1634817740000|2021-10-21 12:02:20|10774.5|10759.5|10774.5|10759.5|10774.5|10759.5|10774.5|10759.5|0
1634817750000|2021-10-21 12:02:30|10773.5|10758.5|10773.5|10758.5|10773.5|10758.5|10773.5|10758.5|1
1634817760000|2021-10-21 12:02:40|10773.3|10758.3|10771|10756|10773.3|10758.3|10771|10756|0
1634817770000|2021-10-21 12:02:50|10770.8|10755.8|10769.8|10754.8|10770.8|10755.8|10769.8|10754.8|2
1634817780000|2021-10-21 12:03:00|10770.7|10755.7|10773.5|10758.5|10773.5|10758.5|10770.7|10755.7|3
1634817800000|2021-10-21 12:03:20|10777.3|10762.3|10774.1|10759.1|10777.3|10762.3|10774.1|10759.1|2
1634817810000|2021-10-21 12:03:30|10774|10759|10774|10759|10774|10759|10774|10759|0
1634817820000|2021-10-21 12:03:40|||||||||1
1634817850000|2021-10-21 12:04:10|10773.5|10758.5|10773.2|10758.2|10773.5|10758.5|10773.2|10758.2|0
1634817870000|2021-10-21 12:04:30|10772.5|10757.5|10772.5|10757.5|10772.5|10757.5|10772.5|10757.5|0
1634817890000|2021-10-21 12:04:50|10772.3|10757.3|10772|10757|10772.3|10757.3|10772|10757|3
1634817910000|2021-10-21 12:05:10|10772.2|10757.2|10771.5|10756.5|10772.2|10757.2|10771.5|10756.5|1
1634817920000|2021-10-21 12:05:20|10770.1|10755.1|10769.6|10754.6|10770.1|10755.1|10769.6|10754.6|10
1634817940000|2021-10-21 12:05:40|10767|10752|10765|10750|10767|10752|10765|10750|1
1634817950000|2021-10-21 12:05:50|10764|10749|10761.1|10746.1|10764|10749|10761|10746|17
1634817960000|2021-10-21 12:06:00|10760.1|10745.1|10761.2|10746.2|10761.2|10746.2|10760.1|10745.1|5
1634817970000|2021-10-21 12:06:10|10768.7|10753.7|10764.7|10749.7|10768.7|10753.7|10764.7|10749.7|4
1634817980000|2021-10-21 12:06:20|10764.6|10749.6|10764.6|10749.6|10764.6|10749.6|10764.6|10749.6|0
1634818000000|2021-10-21 12:06:40|10764.9|10749.9|10765.3|10750.3|10765.3|10750.3|10764.9|10749.9|3
1634818010000|2021-10-21 12:06:50|||||||||1
1634818030000|2021-10-21 12:07:10|10765.6|10750.6|10765.8|10750.8|10765.8|10750.8|10765.6|10750.6|2
1634818040000|2021-10-21 12:07:20|10765.9|10750.9|10765.9|10750.9|10765.9|10750.9|10765.9|10750.9|2
1634818050000|2021-10-21 12:07:30|10766.1|10751.1|10764.9|10749.9|10766.1|10751.1|10764.9|10749.9|2
1634818060000|2021-10-21 12:07:40|10765.1|10750.1|10765.4|10750.4|10765.4|10750.4|10765.1|10750.1|0
1634818070000|2021-10-21 12:07:50|10765.6|10750.6|10767.1|10752.1|10767.1|10752.1|10764.8|10749.8|4
1634818080000|2021-10-21 12:08:00|10766.8|10751.8|10766.8|10751.8|10766.8|10751.8|10766.8|10751.8|0
1634818100000|2021-10-21 12:08:20|10766.9|10751.9|10767.2|10752.2|10767.2|10752.2|10766.9|10751.9|3
1634818110000|2021-10-21 12:08:30|10775.7|10760.7|10777.5|10762.5|10777.5|10762.5|10775.7|10760.7|5
1634818120000|2021-10-21 12:08:40|10778.4|10763.4|10799.4|10761.9|10799.4|10767.9|10778.4|10761.9|3
1634818130000|2021-10-21 12:08:50|10801.6|10774.4|10793.9|10768.9|10801.6|10774.4|10793.9|10764.1|1
1634818140000|2021-10-21 12:09:00|10794.4|10769.4|10791.9|10776.9|10794.4|10776.9|10791.9|10769.4|3
1634818150000|2021-10-21 12:09:10|10792.2|10777.2|10784.3|10769.3|10792.9|10777.9|10782.9|10767.9|5
1634818170000|2021-10-21 12:09:30|10784.7|10769.7|10785.7|10770.7|10785.8|10770.8|10784.7|10769.7|8
1634818180000|2021-10-21 12:09:40|10785|10770|10785|10770|10785.2|10770.2|10785|10770|9
1634818190000|2021-10-21 12:09:50|||||||||2
1634818200000|2021-10-21 12:10:00|10784.4|10769.4|10783.4|10768.4|10784.4|10769.4|10781.7|10766.7|9
1634818210000|2021-10-21 12:10:10|10781.3|10766.3|10768.9|10753.9|10781.3|10766.3|10765.7|10750.7|22
1634818220000|2021-10-21 12:10:20|10768.7|10753.7|10764.9|10749.9|10768.7|10753.7|10763.4|10748.4|3
1634818230000|2021-10-21 12:10:30|10764.4|10749.4|10775.4|10750.4|10781.5|10751.4|10760.2|10739.8|7
1634818240000|2021-10-21 12:10:40|10781.5|10744|10766.8|10751.8|10781.5|10751.8|10766.8|10744|1
1634818250000|2021-10-21 12:10:50|10765.4|10750.4|10765.1|10750.1|10765.4|10750.4|10765.1|10750.1|1
1634818260000|2021-10-21 12:11:00|10765.5|10750.5|10765|10750|10765.5|10750.5|10765|10750|2
1634818270000|2021-10-21 12:11:10|10763.4|10748.4|10763.4|10748.4|10763.4|10748.4|10763.4|10748.4|0
1634818290000|2021-10-21 12:11:30|10764.8|10749.8|10765.4|10750.4|10765.4|10750.4|10764.8|10749.8|2
1634818300000|2021-10-21 12:11:40|10768.4|10753.4|10766.9|10751.9|10768.4|10753.4|10766.9|10751.9|0
1634818310000|2021-10-21 12:11:50|10766.4|10751.4|10766.4|10751.4|10766.4|10751.4|10766.4|10751.4|2
1634818320000|2021-10-21 12:12:00|10765.9|10750.9|10765.4|10750.4|10765.9|10750.9|10762.9|10747.9|1
1634818330000|2021-10-21 12:12:10|10765.2|10750.2|10764.9|10749.9|10765.2|10750.2|10764.9|10749.9|0
1634818340000|2021-10-21 12:12:20|10764.7|10749.7|10763.4|10748.4|10764.7|10749.7|10763.2|10748.2|1
1634818350000|2021-10-21 12:12:30|||||||||1
1634818370000|2021-10-21 12:12:50|10770.6|10755.6|10770.1|10755.1|10770.6|10755.6|10770.1|10755.1|6
1634818380000|2021-10-21 12:13:00|10770.3|10755.3|10769.1|10754.1|10770.5|10755.5|10769.1|10754.1|1
1634818390000|2021-10-21 12:13:10|10769.4|10754.4|10769|10754|10769.8|10754.8|10769|10754|1
1634818400000|2021-10-21 12:13:20|10768.6|10753.6|10770.1|10755.1|10770.1|10755.1|10768.6|10753.6|1
1634818410000|2021-10-21 12:13:30|||||||||1
1634818440000|2021-10-21 12:14:00|10772.1|10757.1|10777.3|10762.3|10777.3|10762.3|10772.1|10757.1|4
1634818450000|2021-10-21 12:14:10|10779.8|10764.8|10779.8|10764.8|10779.8|10764.8|10779.8|10764.8|0
1634818470000|2021-10-21 12:14:30|10778.1|10763.1|10777.3|10762.3|10778.1|10763.1|10777.3|10762.3|1
1634818500000|2021-10-21 12:15:00|10775.8|10760.8|10775.8|10760.8|10775.8|10760.8|10775.8|10760.8|1
1634818510000|2021-10-21 12:15:10|10774|10759|10773.3|10758.3|10774|10759|10773.3|10758.3|1
1634818520000|2021-10-21 12:15:20|10774.5|10759.5|10774.5|10759.5|10774.5|10759.5|10774.5|10759.5|0
1634818530000|2021-10-21 12:15:30|||||||||1
1634818540000|2021-10-21 12:15:40|10774.1|10759.1|10774|10759|10774.1|10759.1|10774|10759|5
1634818550000|2021-10-21 12:15:50|10773.5|10758.5|10773.5|10758.5|10773.5|10758.5|10773.5|10758.5|0
1634818560000|2021-10-21 12:16:00|10773.1|10758.1|10765.5|10750.5|10773.1|10758.1|10765.1|10750.1|4
1634818570000|2021-10-21 12:16:10|10765.1|10750.1|10763.1|10748.1|10765.1|10750.1|10763.1|10748.1|3
1634818580000|2021-10-21 12:16:20|10762.8|10747.8|10762.8|10747.8|10762.8|10747.8|10762.8|10747.8|2
1634818590000|2021-10-21 12:16:30|10763.1|10748.1|10765.8|10750.8|10765.8|10750.8|10762.3|10747.3|4
1634818600000|2021-10-21 12:16:40|10766.6|10751.6|10766.6|10751.6|10766.6|10751.6|10766.6|10751.6|1
1634818610000|2021-10-21 12:16:50|10767|10752|10767|10752|10767|10752|10767|10752|1
1634818620000|2021-10-21 12:17:00|10768|10753|10767.6|10752.6|10768|10753|10767.6|10752.6|4
1634818630000|2021-10-21 12:17:10|10765.5|10750.5|10768|10753|10770|10755|10765.5|10750.5|2
1634818640000|2021-10-21 12:17:20|10768.9|10753.9|10771|10756|10771|10756|10768.9|10753.9|1
1634818650000|2021-10-21 12:17:30|10770|10755|10768|10753|10770|10755|10767.5|10752.5|1
1634818660000|2021-10-21 12:17:40|||||||||2
1634818670000|2021-10-21 12:17:50|10767.2|10752.2|10767.2|10752.2|10767.5|10752.5|10765.5|10750.5|1
1634818680000|2021-10-21 12:18:00|10766.5|10751.5|10768|10753|10768|10753|10766.5|10751.5|0
1634818720000|2021-10-21 12:18:40|10767.4|10752.4|10765.5|10750.5|10767.4|10752.4|10765.5|10750.5|1
1634818730000|2021-10-21 12:18:50|10765.3|10750.3|10761.8|10746.8|10765.3|10750.3|10761.8|10746.8|2
1634818740000|2021-10-21 12:19:00|10762.2|10747.2|10763.8|10748.8|10763.8|10748.8|10762.2|10747.2|5
1634818750000|2021-10-21 12:19:10|10764.4|10749.4|10765.5|10750.5|10765.5|10750.5|10764.4|10749.4|0
1634818760000|2021-10-21 12:19:20|10769.5|10754.5|10770.5|10755.5|10770.5|10755.5|10769.5|10754.5|2
1634818770000|2021-10-21 12:19:30|||||||||1
1634818780000|2021-10-21 12:19:40|10772|10757|10773.6|10758.6|10774.4|10759.4|10771.1|10756.1|4
1634818800000|2021-10-21 12:20:00|10772.5|10757.5|10772.5|10757.5|10772.5|10757.5|10772.5|10757.5|0
1634818820000|2021-10-21 12:20:20|10770.6|10755.6|10769.1|10754.1|10770.6|10755.6|10769.1|10754.1|2
1634818830000|2021-10-21 12:20:30|10770.1|10755.1|10770.1|10755.1|10770.1|10755.1|10770.1|10755.1|0
1634818840000|2021-10-21 12:20:40|10769.6|10754.6|10764.5|10749.5|10769.6|10754.6|10763.8|10748.8|4
1634818850000|2021-10-21 12:20:50|10768|10753|10765.5|10750.5|10768|10753|10765.5|10750.5|4
1634818860000|2021-10-21 12:21:00|10764.4|10749.4|10764|10749|10764.4|10749.4|10764|10749|1
1634818870000|2021-10-21 12:21:10|10764.5|10749.5|10765|10750|10765|10750|10764.5|10749.5|3
1634818880000|2021-10-21 12:21:20|10772.1|10757.1|10772.1|10757.1|10772.1|10757.1|10772.1|10757.1|2
1634818890000|2021-10-21 12:21:30|10772.5|10757.5|10772.5|10757.5|10772.5|10757.5|10772.5|10757.5|0
1634818900000|2021-10-21 12:21:40|10772.1|10757.1|10769.1|10754.1|10772.1|10757.1|10768.5|10753.5|3
1634818910000|2021-10-21 12:21:50|10770.1|10755.1|10771|10756|10771|10756|10770.1|10755.1|2
1634818920000|2021-10-21 12:22:00|10771.5|10756.5|10771.5|10756.5|10771.5|10756.5|10771.5|10756.5|12
1634818940000|2021-10-21 12:22:20|10771.6|10756.6|10774|10759|10774|10759|10771.6|10756.6|0
1634818960000|2021-10-21 12:22:40|10773.6|10758.6|10773.5|10758.5|10773.6|10758.6|10773.5|10758.5|1
1634818970000|2021-10-21 12:22:50|10768.5|10753.5|10774|10759|10774|10759|10768.5|10753.5|2
1634819000000|2021-10-21 12:23:20|10772|10757|10772|10757|10772|10757|10772|10757|0
1634819010000|2021-10-21 12:23:30|10765.1|10750.1|10765.1|10750.1|10765.1|10750.1|10765.1|10750.1|3
1634819020000|2021-10-21 12:23:40|10767.2|10752.2|10766.9|10751.9|10767.2|10752.2|10766.7|10751.7|5
1634819030000|2021-10-21 12:23:50|10770|10755|10771.1|10756.1|10771.1|10756.1|10768.1|10753.1|7
1634819040000|2021-10-21 12:24:00|10771.4|10756.4|10772.6|10757.6|10772.6|10757.6|10771.4|10756.4|3
1634819080000|2021-10-21 12:24:40|10772.1|10757.1|10772.1|10757.1|10772.1|10757.1|10772.1|10757.1|1
1634819100000|2021-10-21 12:25:00|10772.5|10757.5|10771.5|10756.5|10772.5|10757.5|10771.5|10756.5|0
1634819110000|2021-10-21 12:25:10|||||||||1
1634819120000|2021-10-21 12:25:20|10773.1|10758.1|10776.1|10761.1|10776.1|10761.1|10773.1|10758.1|2
1634819130000|2021-10-21 12:25:30|10775.6|10760.6|10777.5|10762.5|10777.5|10762.5|10775.6|10760.6|2
1634819140000|2021-10-21 12:25:40|10776.4|10761.4|10774.8|10759.8|10776.4|10761.4|10774.8|10759.8|1
1634819150000|2021-10-21 12:25:50|10774.6|10759.6|10775.8|10760.8|10775.8|10760.8|10774.6|10759.6|2
1634819170000|2021-10-21 12:26:10|10775.6|10760.6|10775.8|10760.8|10775.8|10760.8|10775.6|10760.6|4
1634819190000|2021-10-21 12:26:30|||||||||1
1634819200000|2021-10-21 12:26:40|||||||||1
1634819210000|2021-10-21 12:26:50|||||||||1
1634819220000|2021-10-21 12:27:00|10775.9|10760.9|10776.3|10761.3|10776.3|10761.3|10775.9|10760.9|0
1634819250000|2021-10-21 12:27:30|10777.5|10762.5|10777.7|10762.7|10777.7|10762.7|10777.5|10762.5|2
1634819260000|2021-10-21 12:27:40|10778|10763|10776.9|10761.9|10778|10763|10776.9|10761.9|2
1634819280000|2021-10-21 12:28:00|10777.3|10762.3|10776.5|10761.5|10777.3|10762.3|10775.5|10760.5|2
1634819310000|2021-10-21 12:28:30|10777.6|10762.6|10777.6|10762.6|10777.6|10762.6|10777.6|10762.6|5
1634819320000|2021-10-21 12:28:40|10777.4|10762.4|10777.4|10762.4|10777.4|10762.4|10777.4|10762.4|2
1634819340000|2021-10-21 12:29:00|10776.7|10761.7|10776.2|10761.2|10776.7|10761.7|10776.2|10761.2|0
1634819350000|2021-10-21 12:29:10|10775.6|10760.6|10779.9|10764.9|10780.2|10765.2|10775.6|10760.6|2
1634819360000|2021-10-21 12:29:20|10780.4|10765.4|10786.8|10761.8|10786.8|10770.3|10780.4|10761.8|9
1634819370000|2021-10-21 12:29:30|10797.5|10760|10805.5|10768|10805.8|10768.3|10797.5|10760|15
1634819380000|2021-10-21 12:29:40|10805.3|10767.8|10805.2|10767.7|10805.3|10767.8|10805.2|10767.7|1
1634819390000|2021-10-21 12:29:50|10805|10767.5|10805|10767.5|10805|10767.5|10805|10767.5|0
1634819400000|2021-10-21 12:30:00|10799.2|10761.7|10789.7|10752.2|10799.2|10761.7|10776.5|10748.1|28
1634819410000|2021-10-21 12:30:10|10789.2|10751.7|10773.3|10758.3|10789.2|10758.3|10771.5|10750.2|0
1634819420000|2021-10-21 12:30:20|10775.7|10760.7|10801.4|10763.9|10802.7|10765.2|10775.7|10756.5|3
1634819430000|2021-10-21 12:30:30|10799.7|10762.2|10784|10769|10799.7|10769|10782.5|10762.2|0
1634819440000|2021-10-21 12:30:40|10782.4|10767.4|10783|10768|10783.3|10768.3|10780.5|10765.5|3
1634819460000|2021-10-21 12:31:00|10783.1|10768.1|10781.1|10766.1|10783.5|10768.5|10781.1|10766.1|4
1634819470000|2021-10-21 12:31:10|10781.8|10766.8|10781.8|10766.8|10781.8|10766.8|10781.8|10766.8|0
1634819480000|2021-10-21 12:31:20|10783.5|10768.5|10783.6|10768.6|10783.6|10768.6|10783.5|10768.5|2
1634819490000|2021-10-21 12:31:30|10783.3|10768.3|10782.9|10767.9|10783.5|10768.5|10782.9|10767.9|0
1634819500000|2021-10-21 12:31:40|10790.2|10765.2|10802.7|10787.7|10804.5|10787.7|10790.1|10765.2|16
1634819510000|2021-10-21 12:31:50|10807.6|10792.6|10808.6|10793.6|10813|10794.6|10806.5|10785.9|2
1634819520000|2021-10-21 12:32:00|10806.9|10791.9|10815.9|10790.9|10816.3|10791.9|10806.6|10787.9|4
1634819540000|2021-10-21 12:32:20|10814.6|10789.6|10814.6|10789.6|10814.6|10789.6|10814.6|10789.6|5
1634819550000|2021-10-21 12:32:30|10814.4|10789.4|10814.1|10789.1|10814.4|10789.4|10814.1|10789.1|2
1634819560000|2021-10-21 12:32:40|10807.7|10792.7|10829|10791.5|10829|10792.7|10807.7|10789.5|31
1634819570000|2021-10-21 12:32:50|10828.8|10791.3|10826.2|10801.2|10829.8|10801.2|10826.2|10791.3|3
1634819580000|2021-10-21 12:33:00|10826.6|10801.6|10822.1|10807.1|10826.6|10807.1|10822.1|10801.6|0
1634819590000|2021-10-21 12:33:10|10826.9|10811.9|10835.4|10810.4|10835.4|10812.5|10826.4|10810.4|22
1634819600000|2021-10-21 12:33:20|10835.8|10810.8|10838.8|10813.8|10838.8|10813.8|10835.8|10810.8|17
1634819610000|2021-10-21 12:33:30|10840.2|10815.2|10839.8|10814.8|10840.2|10815.2|10839.8|10814.8|7
1634819620000|2021-10-21 12:33:40|10836.1|10821.1|10838.7|10823.7|10838.7|10823.7|10836.1|10821.1|0
1634819630000|2021-10-21 12:33:50|10838.5|10823.5|10839.5|10824.5|10839.5|10824.5|10838.5|10823.5|10
1634819640000|2021-10-21 12:34:00|10839.1|10824.1|10826.2|10811.2|10839.1|10824.1|10826.2|10810.2|14
1634819650000|2021-10-21 12:34:10|10823.2|10801.2|10823.6|10808.6|10823.6|10808.6|10823.2|10801.2|0
1634819670000|2021-10-21 12:34:30|10823.2|10808.2|10823.9|10808.9|10823.9|10808.9|10823.2|10808.2|2
1634819680000|2021-10-21 12:34:40|10824.2|10809.2|10824.9|10809.9|10824.9|10809.9|10824.2|10809.2|1
1634819690000|2021-10-21 12:34:50|||||||||1
1634819700000|2021-10-21 12:35:00|10834.9|10816.3|10834.2|10809.2|10834.9|10818.7|10831.3|10809.2|11
1634819720000|2021-10-21 12:35:20|10834.7|10819.7|10834.7|10819.7|10834.7|10819.7|10834.7|10819.7|0
1634819730000|2021-10-21 12:35:30|10829.2|10814.2|10833.7|10808.7|10833.7|10814.2|10829.2|10808.7|3
1634819740000|2021-10-21 12:35:40|10835.4|10810.4|10833.9|10808.9|10835.4|10810.4|10833.9|10808.9|15
1634819750000|2021-10-21 12:35:50|10825.9|10810.9|10837.5|10800|10837.5|10810.9|10825.9|10800|1
1634819760000|2021-10-21 12:36:00|10828.8|10813.8|10823.1|10808.1|10835.9|10813.8|10823.1|10798.4|30
1634819770000|2021-10-21 12:36:10|10823.8|10808.8|10834.3|10819.3|10834.3|10819.3|10823.8|10808.8|2
1634819790000|2021-10-21 12:36:30|10830.1|10815.1|10823.8|10808.8|10830.1|10815.1|10823.8|10808.8|29
1634819800000|2021-10-21 12:36:40|10823.4|10808.4|10834.3|10819.3|10834.3|10819.3|10823.4|10803.3|18
1634819810000|2021-10-21 12:36:50|10825.2|10810.2|10825.7|10800.7|10826.4|10810.2|10825.2|10800.7|15
1634819820000|2021-10-21 12:37:00|10822.4|10807.4|10822.4|10807.4|10822.4|10807.4|10822.4|10807.4|0
1634819830000|2021-10-21 12:37:10|10826.2|10811.2|10826.2|10811.2|10826.2|10811.2|10826.2|10811.2|0
1634819850000|2021-10-21 12:37:30|10824.7|10809.7|10827.4|10812.4|10827.4|10812.4|10822.7|10807.7|5
1634819860000|2021-10-21 12:37:40|10828.4|10813.4|10834.9|10819.9|10834.9|10819.9|10828.4|10813.4|43
1634819870000|2021-10-21 12:37:50|10834.2|10819.2|10833.9|10818.9|10834.2|10819.2|10833.9|10818.9|10
1634819880000|2021-10-21 12:38:00|10830.8|10815.8|10833.6|10818.6|10833.6|10818.6|10826.4|10811.4|7
1634819890000|2021-10-21 12:38:10|10831.1|10816.1|10835.2|10810.2|10835.2|10816.1|10831.1|10810.2|28
1634819900000|2021-10-21 12:38:20|10835.7|10810.7|10836.2|10811.2|10836.2|10811.2|10835.7|10810.7|1
1634819910000|2021-10-21 12:38:30|10836.7|10821.7|10848.5|10811|10848.5|10821.7|10836.7|10811|51
1634819920000|2021-10-21 12:38:40|10849.1|10811.6|10841.8|10826.8|10850.5|10827.9|10841.8|10811.6|3
1634819930000|2021-10-21 12:38:50|10843|10828|10844|10829|10844|10829|10843|10828|0
1634819940000|2021-10-21 12:39:00|10844.2|10829.2|10847.9|10832.9|10847.9|10832.9|10844.2|10829.2|5
1634819950000|2021-10-21 12:39:10|10848.2|10833.2|10850.9|10835.9|10850.9|10835.9|10848.2|10833.2|37
1634819960000|2021-10-21 12:39:20|10851|10836|10848.3|10833.3|10851.4|10836.4|10848.3|10833.3|0
1634819970000|2021-10-21 12:39:30|10848.2|10833.2|10846|10831|10848.2|10833.2|10846|10831|1
1634819980000|2021-10-21 12:39:40|10850.9|10835.9|10846.4|10831.4|10850.9|10835.9|10846.4|10831.4|1
1634819990000|2021-10-21 12:39:50|10846.2|10831.2|10844.3|10819.3|10846.2|10831.2|10833.6|10818.6|8
1634820000000|2021-10-21 12:40:00|10839.4|10824.4|10839.4|10824.4|10839.4|10824.4|10839.4|10824.4|9
1634820010000|2021-10-21 12:40:10|10838.7|10823.7|10838.7|10823.7|10838.7|10823.7|10838.7|10823.7|0
1634820020000|2021-10-21 12:40:20|10843.1|10818.1|10843.1|10818.1|10843.1|10818.1|10843.1|10818.1|0
1634820030000|2021-10-21 12:40:30|10840.7|10815.7|10838.2|10813.2|10842.2|10817.2|10838.2|10813.2|1
1634820040000|2021-10-21 12:40:40|10838.9|10813.9|10838.4|10813.4|10838.9|10813.9|10838.4|10813.4|2
1634820050000|2021-10-21 12:40:50|10838|10813|10836.9|10811.9|10838|10813|10836.9|10811.9|0
1634820060000|2021-10-21 12:41:00|10814.7|10789.7|10807.7|10782.7|10816.5|10797.4|10801.3|10781.3|4
1634820070000|2021-10-21 12:41:10|10811.2|10786.2|10809.8|10784.8|10811.3|10786.3|10809.8|10784.8|0
1634820080000|2021-10-21 12:41:20|10804|10789|10803.4|10778.4|10804|10789|10799.9|10778.4|3
1634820090000|2021-10-21 12:41:30|10807.2|10782.2|10804.2|10789.2|10807.2|10789.2|10804.2|10782.2|9
1634820100000|2021-10-21 12:41:40|10805|10790|10807.2|10792.2|10807.2|10792.2|10805|10790|0
1634820110000|2021-10-21 12:41:50|10804.7|10789.7|10804.7|10789.7|10804.7|10789.7|10804.7|10789.7|2
1634820120000|2021-10-21 12:42:00|||||||||2
1634820140000|2021-10-21 12:42:20|10803.7|10788.7|10803.7|10788.7|10803.7|10788.7|10803.7|10788.7|0
1634820150000|2021-10-21 12:42:30|10803.4|10788.4|10803.7|10788.7|10803.7|10788.7|10802.2|10787.2|2
1634820170000|2021-10-21 12:42:50|10803.2|10788.2|10803.2|10788.2|10803.2|10788.2|10803.2|10788.2|1
1634820180000|2021-10-21 12:43:00|10803.4|10788.4|10803.4|10788.4|10803.4|10788.4|10803.4|10788.4|0
1634820190000|2021-10-21 12:43:10|10803.7|10788.7|10804.4|10789.4|10804.4|10789.4|10803.7|10788.7|4
1634820200000|2021-10-21 12:43:20|10803.6|10788.6|10806.8|10791.8|10806.8|10791.8|10803.6|10788.6|3
1634820210000|2021-10-21 12:43:30|10807.1|10792.1|10811|10796|10811|10796|10807.1|10792.1|14
1634820220000|2021-10-21 12:43:40|10812.5|10797.5|10812.7|10797.7|10812.7|10797.7|10812.5|10797.5|0
1634820230000|2021-10-21 12:43:50|10812.8|10797.8|10813.2|10798.2|10813.2|10798.2|10812.8|10797.8|1
1634820240000|2021-10-21 12:44:00|10813.7|10798.7|10812.2|10797.2|10813.7|10798.7|10812.2|10797.2|0
1634820250000|2021-10-21 12:44:10|10811.9|10796.9|10812.2|10797.2|10813.7|10798.7|10811.2|10796.2|7
1634820260000|2021-10-21 12:44:20|10812|10797|10811.7|10796.7|10812|10797|10811.7|10796.7|0
1634820270000|2021-10-21 12:44:30|10810.6|10795.6|10808.2|10793.2|10810.6|10795.6|10808.2|10793.2|0
1634820280000|2021-10-21 12:44:40|10812.2|10797.2|10811.7|10796.7|10812.2|10797.2|10811.7|10796.7|2
1634820290000|2021-10-21 12:44:50|10810.6|10795.6|10810.2|10795.2|10810.6|10795.6|10810.2|10795.2|1
1634820300000|2021-10-21 12:45:00|10810.7|10795.7|10810.2|10795.2|10810.7|10795.7|10809.7|10794.7|0
1634820320000|2021-10-21 12:45:20|10824.3|10809.3|10823.2|10808.2|10824.3|10809.3|10823.2|10808.2|1
1634820330000|2021-10-21 12:45:30|10822.2|10807.2|10823.7|10808.7|10825.7|10810.7|10822.2|10807.2|0
1634820340000|2021-10-21 12:45:40|||||||||5
1634820350000|2021-10-21 12:45:50|10824.2|10809.2|10823.2|10808.2|10824.2|10809.2|10823.2|10808.2|1
1634820360000|2021-10-21 12:46:00|10823|10808|10822.7|10807.7|10823|10808|10822.7|10807.7|2
1634820370000|2021-10-21 12:46:10|10823.7|10808.7|10824.7|10809.7|10824.7|10809.7|10823.7|10808.7|0
1634820380000|2021-10-21 12:46:20|10825|10810|10822.2|10807.2|10825.7|10810.7|10822.2|10807.2|2
1634820390000|2021-10-21 12:46:30|10822.3|10807.3|10823.2|10808.2|10823.2|10808.2|10822.3|10807.3|5
1634820410000|2021-10-21 12:46:50|10822.2|10807.2|10822.2|10807.2|10822.2|10807.2|10822.2|10807.2|1
1634820420000|2021-10-21 12:47:00|10823.2|10808.2|10825.7|10810.7|10825.7|10810.7|10823.2|10808.2|0
1634820430000|2021-10-21 12:47:10|10826.4|10811.4|10826.8|10811.8|10826.8|10811.8|10826.4|10811.4|1
1634820440000|2021-10-21 12:47:20|10826.7|10811.7|10828.3|10813.3|10828.3|10813.3|10826.7|10811.7|1
1634820470000|2021-10-21 12:47:50|10827.3|10812.3|10826.7|10811.7|10827.3|10812.3|10826.7|10811.7|2
1634820480000|2021-10-21 12:48:00|10825.5|10810.5|10825.1|10810.1|10825.5|10810.5|10825.1|10810.1|1
1634820490000|2021-10-21 12:48:10|10822.1|10807.1|10821.9|10806.9|10822.4|10807.4|10821.9|10806.9|3
1634820510000|2021-10-21 12:48:30|10823.4|10808.4|10823.4|10808.4|10823.4|10808.4|10823.4|10808.4|0
1634820530000|2021-10-21 12:48:50|||||||||1
1634820540000|2021-10-21 12:49:00|10823.9|10808.9|10823.4|10808.4|10825.4|10810.4|10823.4|10808.4|2
1634820550000|2021-10-21 12:49:10|10824.8|10809.8|10826.1|10811.1|10826.1|10811.1|10824.8|10809.8|2
1634820580000|2021-10-21 12:49:40|10825.6|10810.6|10825.8|10810.8|10825.8|10810.8|10825.5|10810.5|2
1634820590000|2021-10-21 12:49:50|10821.3|10806.3|10811.3|10796.3|10821.3|10806.3|10811.3|10796.3|8
1634820600000|2021-10-21 12:50:00|10810.9|10795.9|10806.9|10791.9|10810.9|10795.9|10806.9|10791.9|1
1634820610000|2021-10-21 12:50:10|10807.1|10792.1|10816.4|10801.4|10816.4|10801.4|10807.1|10792.1|1
1634820620000|2021-10-21 12:50:20|10816.9|10801.9|10812.4|10797.4|10816.9|10801.9|10807.9|10792.9|3
1634820650000|2021-10-21 12:50:50|10812.9|10797.9|10812.9|10797.9|10812.9|10797.9|10812.9|10797.9|2
1634820670000|2021-10-21 12:51:10|10812.8|10797.8|10808.4|10793.4|10812.8|10797.8|10808.4|10793.4|4
1634820680000|2021-10-21 12:51:20|10808.1|10793.1|10807.4|10792.4|10808.1|10793.1|10807.4|10792.4|0
1634820710000|2021-10-21 12:51:50|10804.9|10789.9|10804.9|10789.9|10804.9|10789.9|10804.9|10789.9|3
1634820720000|2021-10-21 12:52:00|10804.6|10789.6|10802.6|10787.6|10804.6|10789.6|10802.6|10787.6|3
1634820730000|2021-10-21 12:52:10|10802.4|10787.4|10798.1|10783.1|10802.6|10787.6|10798.1|10783.1|0
1634820760000|2021-10-21 12:52:40|10802.6|10777.6|10802.4|10777.4|10802.6|10783.4|10798.4|10777.4|2
1634820770000|2021-10-21 12:52:50|10797.7|10782.7|10797.9|10782.9|10797.9|10782.9|10797.7|10782.7|0
1634820780000|2021-10-21 12:53:00|10797.6|10782.6|10796.4|10781.4|10797.6|10782.6|10796.4|10781.4|0
1634820790000|2021-10-21 12:53:10|10796.7|10781.7|10796.7|10781.7|10796.7|10781.7|10796.7|10781.7|0
1634820810000|2021-10-21 12:53:30|10797.1|10782.1|10797.1|10782.1|10797.1|10782.1|10797.1|10782.1|0
1634820820000|2021-10-21 12:53:40|10797.8|10782.8|10798.9|10783.9|10798.9|10783.9|10797.8|10782.8|0
1634820830000|2021-10-21 12:53:50|10800.7|10785.7|10799.9|10784.9|10800.7|10785.7|10799.9|10784.9|7
1634820840000|2021-10-21 12:54:00|10800.2|10785.2|10800.2|10785.2|10800.2|10785.2|10800.2|10785.2|0
1634820850000|2021-10-21 12:54:10|||||||||1
1634820870000|2021-10-21 12:54:30|10799.9|10784.9|10799.9|10784.9|10799.9|10784.9|10799.9|10784.9|0
1634820880000|2021-10-21 12:54:40|10807.5|10792.5|10807.6|10792.6|10808.1|10793.1|10807.5|10792.5|6
1634820890000|2021-10-21 12:54:50|10809.3|10794.3|10809.6|10794.6|10809.6|10794.6|10809.3|10794.3|9
1634820910000|2021-10-21 12:55:10|10811.4|10796.4|10809.9|10794.9|10811.4|10796.4|10809.9|10794.9|4
1634820920000|2021-10-21 12:55:20|10811.4|10796.4|10802.2|10787.2|10811.4|10796.4|10802.2|10787.2|2
1634820930000|2021-10-21 12:55:30|10801.7|10786.7|10799.7|10784.7|10801.7|10786.7|10799.4|10784.4|0
1634820940000|2021-10-21 12:55:40|10799.2|10784.2|10793.1|10778.1|10799.2|10784.2|10793.1|10778.1|2
1634820950000|2021-10-21 12:55:50|10792.8|10777.8|10788.2|10773.2|10792.8|10777.8|10788.2|10773.2|6
1634820960000|2021-10-21 12:56:00|10791.4|10766.4|10780.2|10765.2|10793.2|10772.2|10780.2|10762.2|10
1634820970000|2021-10-21 12:56:10|10778.7|10763.7|10778.2|10763.2|10778.7|10763.7|10778.2|10763.2|0
1634821000000|2021-10-21 12:56:40|10779.3|10764.3|10779.3|10764.3|10779.3|10764.3|10779.3|10764.3|0
1634821010000|2021-10-21 12:56:50|10778.8|10763.8|10777.8|10762.8|10778.8|10763.8|10777.8|10762.8|1
1634821020000|2021-10-21 12:57:00|10777.6|10762.6|10776.1|10761.1|10777.6|10762.6|10776.1|10761.1|3
1634821030000|2021-10-21 12:57:10|10777.1|10762.1|10776.8|10761.8|10777.1|10762.1|10776.8|10761.8|0
1634821040000|2021-10-21 12:57:20|10776.3|10761.3|10775.5|10760.5|10776.3|10761.3|10775.5|10760.5|0
1634821050000|2021-10-21 12:57:30|10776.5|10761.5|10776.5|10761.5|10776.5|10761.5|10776.5|10761.5|1
1634821060000|2021-10-21 12:57:40|10776.9|10761.9|10776|10761|10776.9|10761.9|10776|10761|5
1634821070000|2021-10-21 12:57:50|10775.3|10760.3|10775.3|10760.3|10775.3|10760.3|10775.3|10760.3|1
1634821080000|2021-10-21 12:58:00|10775|10760|10775|10760|10775|10760|10775|10760|0
1634821090000|2021-10-21 12:58:10|10775.1|10760.1|10775.5|10760.5|10775.5|10760.5|10775.1|10760.1|1
1634821100000|2021-10-21 12:58:20|10776|10761|10775.5|10760.5|10776|10761|10775.5|10760.5|0
1634821120000|2021-10-21 12:58:40|10780.4|10765.4|10781.2|10766.2|10781.3|10766.3|10780.4|10765.4|1
1634821130000|2021-10-21 12:58:50|10780.5|10765.5|10780.5|10765.5|10780.5|10765.5|10780.5|10765.5|1
1634821140000|2021-10-21 12:59:00|10780.8|10765.8|10778.3|10763.3|10780.8|10765.8|10778.3|10763.3|1
1634821150000|2021-10-21 12:59:10|10777.6|10762.6|10776.6|10761.6|10777.6|10762.6|10776.6|10761.6|0
1634821160000|2021-10-21 12:59:20|10776.1|10761.1|10777.6|10762.6|10777.6|10762.6|10776.1|10761.1|0
1634821170000|2021-10-21 12:59:30|10778.6|10763.6|10782.6|10767.6|10782.6|10767.6|10778.6|10763.6|2
1634821180000|2021-10-21 12:59:40|10783.3|10768.3|10783.3|10768.3|10783.3|10768.3|10783.3|10768.3|0
1634821190000|2021-10-21 12:59:50|10783|10768|10782.3|10767.3|10783|10768|10782.3|10767.3|1
1634821200000|2021-10-21 13:00:00|10782.5|10767.5|10777.6|10762.6|10786.1|10771.1|10777.5|10762.5|6
1634821210000|2021-10-21 13:00:10|10778|10763|10778|10763|10778|10763|10778|10763|1
1634821220000|2021-10-21 13:00:20|10778.3|10763.3|10778.7|10763.7|10778.7|10763.7|10778.3|10763.3|5
1634821230000|2021-10-21 13:00:30|10779|10764|10779.7|10764.7|10779.7|10764.7|10779|10764|5
1634821240000|2021-10-21 13:00:40|10780.1|10765.1|10794.2|10769.2|10795.6|10772.6|10780.1|10765.1|3
1634821250000|2021-10-21 13:00:50|10795.2|10770.2|10794.7|10769.7|10795.2|10770.2|10794.7|10769.7|2
1634821270000|2021-10-21 13:01:10|10793.3|10768.3|10793.3|10768.3|10793.3|10768.3|10793.3|10768.3|3
1634821290000|2021-10-21 13:01:30|10793|10768|10793|10768|10793|10768|10793|10768|0
1634821300000|2021-10-21 13:01:40|10793.7|10768.7|10793.5|10768.5|10793.9|10768.9|10793.5|10768.5|0
1634821320000|2021-10-21 13:02:00|10792.5|10767.5|10785.9|10770.9|10792.5|10772.2|10785.9|10767.5|1
1634821330000|2021-10-21 13:02:10|10785.6|10770.6|10784.1|10769.1|10785.6|10770.6|10784.1|10769.1|0
1634821340000|2021-10-21 13:02:20|10785.5|10770.5|10785.9|10770.9|10785.9|10770.9|10785.5|10770.5|5
1634821350000|2021-10-21 13:02:30|10785.4|10770.4|10786.6|10771.6|10786.6|10771.6|10785.4|10770.4|3
1634821370000|2021-10-21 13:02:50|10786.9|10771.9|10778.2|10763.2|10787.2|10771.9|10778.2|10762.2|23
1634821380000|2021-10-21 13:03:00|10777.2|10762.2|10773.2|10758.2|10777.7|10762.7|10773.2|10758.2|4
1634821390000|2021-10-21 13:03:10|10771.7|10756.7|10770.6|10755.6|10771.7|10756.7|10770.6|10755.6|0
1634821400000|2021-10-21 13:03:20|10770.3|10755.3|10762.7|10747.7|10770.3|10755.3|10761.7|10746.7|33
1634821410000|2021-10-21 13:03:30|10762.4|10747.4|10762.4|10747.4|10762.4|10747.4|10762.4|10747.4|0
1634821420000|2021-10-21 13:03:40|10764.1|10749.1|10764.4|10749.4|10764.9|10749.9|10764.1|10749.1|13
1634821440000|2021-10-21 13:04:00|10764.9|10749.9|10766.7|10751.7|10766.7|10751.7|10764.9|10749.9|3
1634821450000|2021-10-21 13:04:10|10766.5|10751.5|10766.9|10751.9|10766.9|10751.9|10766.5|10751.5|0
1634821460000|2021-10-21 13:04:20|10769|10754|10769.2|10754.2|10769.6|10754.6|10767.7|10752.7|4
1634821470000|2021-10-21 13:04:30|10768.9|10753.9|10768.2|10753.2|10768.9|10753.9|10768.2|10753.2|0
1634821480000|2021-10-21 13:04:40|10767.7|10752.7|10767.9|10752.9|10767.9|10752.9|10767.7|10752.7|0
1634821490000|2021-10-21 13:04:50|10768.6|10753.6|10768.6|10753.6|10768.6|10753.6|10768.6|10753.6|1
1634821500000|2021-10-21 13:05:00|10768.7|10753.7|10774.1|10759.1|10774.1|10759.1|10768.7|10753.7|7
1634821510000|2021-10-21 13:05:10|10773.9|10758.9|10772.4|10757.4|10773.9|10758.9|10771.9|10756.9|3
1634821520000|2021-10-21 13:05:20|10772.7|10757.7|10774|10759|10777|10762|10772.7|10757.7|1
1634821530000|2021-10-21 13:05:30|10774.5|10759.5|10778.5|10763.5|10778.5|10763.5|10774.5|10759.5|6
1634821540000|2021-10-21 13:05:40|10778.4|10763.4|10788.7|10773.7|10791|10773.7|10778|10763|7
1634821550000|2021-10-21 13:05:50|10794.8|10769.8|10797.2|10772.2|10797.2|10772.2|10794.8|10769.8|0
1634821560000|2021-10-21 13:06:00|10794.2|10779.2|10794.5|10779.5|10801|10782.5|10794.2|10775.9|0
1634821570000|2021-10-21 13:06:10|10795|10780|10794.5|10779.5|10795|10780|10794.5|10779.5|0
1634821580000|2021-10-21 13:06:20|10794.1|10779.1|10794.1|10779.1|10794.1|10779.1|10794.1|10779.1|1
1634821590000|2021-10-21 13:06:30|10794.4|10779.4|10794.5|10779.5|10794.5|10779.5|10794.1|10779.1|0
1634821600000|2021-10-21 13:06:40|10795.6|10780.6|10793.6|10778.6|10796|10781|10793.6|10778.6|11
1634821610000|2021-10-21 13:06:50|10792.5|10777.5|10789|10774|10792.5|10777.5|10789|10774|3
1634821620000|2021-10-21 13:07:00|10791|10776|10790.3|10775.3|10791.5|10776.5|10790.3|10775.3|2
1634821630000|2021-10-21 13:07:10|10787.5|10772.5|10785.2|10770.2|10787.5|10772.5|10785.2|10770.2|0
1634821640000|2021-10-21 13:07:20|10781.9|10766.9|10781.9|10766.9|10781.9|10766.9|10781.9|10766.9|0
1634821650000|2021-10-21 13:07:30|10782.5|10767.5|10784.2|10769.2|10784.2|10769.2|10782.5|10767.5|2
1634821660000|2021-10-21 13:07:40|10785.5|10770.5|10786|10771|10786|10771|10785.5|10770.5|0
1634821670000|2021-10-21 13:07:50|10788.5|10773.5|10788|10773|10788.5|10773.5|10788|10773|4
1634821680000|2021-10-21 13:08:00|10787.9|10772.9|10787.5|10772.5|10787.9|10772.9|10787.5|10772.5|0
1634821690000|2021-10-21 13:08:10|10787.7|10772.7|10789.1|10774.1|10789.1|10774.1|10787.7|10772.7|0
1634821700000|2021-10-21 13:08:20|10789.4|10774.4|10788.7|10773.7|10789.4|10774.4|10787.7|10772.7|1
1634821720000|2021-10-21 13:08:40|10789.4|10774.4|10789.4|10774.4|10789.4|10774.4|10789.4|10774.4|0
1634821730000|2021-10-21 13:08:50|10788.9|10773.9|10788.2|10773.2|10788.9|10773.9|10788.2|10773.2|0
1634821740000|2021-10-21 13:09:00|10786.7|10771.7|10786.7|10771.7|10786.7|10771.7|10786.7|10771.7|1
1634821750000|2021-10-21 13:09:10|10787.2|10772.2|10791.1|10776.1|10791.6|10776.6|10787.2|10772.2|1
1634821760000|2021-10-21 13:09:20|10790.4|10775.4|10790.4|10775.4|10790.4|10775.4|10790.4|10775.4|0
1634821770000|2021-10-21 13:09:30|10790.8|10775.8|10790.8|10775.8|10790.8|10775.8|10790.8|10775.8|0
1634821780000|2021-10-21 13:09:40|10789.4|10774.4|10786.6|10771.6|10789.4|10774.4|10786.6|10771.6|4
1634821800000|2021-10-21 13:10:00|10785.7|10770.7|10787.3|10772.3|10787.5|10772.5|10785.7|10770.7|1
1634821810000|2021-10-21 13:10:10|10787.1|10772.1|10787|10772|10787.1|10772.1|10787|10772|1
1634821840000|2021-10-21 13:10:40|10786|10771|10786|10771|10786|10771|10786|10771|0
1634821850000|2021-10-21 13:10:50|10785.5|10770.5|10787.1|10772.1|10787.1|10772.1|10785.5|10770.5|4
1634821860000|2021-10-21 13:11:00|10787.5|10772.5|10787.1|10772.1|10789.7|10774.7|10787.1|10772.1|4
1634821870000|2021-10-21 13:11:10|10787.3|10772.3|10787.3|10772.3|10787.3|10772.3|10787.3|10772.3|0
1634821880000|2021-10-21 13:11:20|10786.8|10771.8|10790|10775|10791.1|10776.1|10786.3|10771.3|7
1634821890000|2021-10-21 13:11:30|10787.9|10772.9|10788.4|10773.4|10788.4|10773.4|10787.9|10772.9|0
1634821900000|2021-10-21 13:11:40|10788.8|10773.8|10788.3|10773.3|10788.8|10773.8|10788.1|10773.1|10
1634821920000|2021-10-21 13:12:00|10788.9|10773.9|10793.6|10778.6|10794.2|10779.2|10788.9|10773.9|16
1634821930000|2021-10-21 13:12:10|10791.8|10776.8|10792.1|10777.1|10792.1|10777.1|10791.8|10776.8|0
1634821940000|2021-10-21 13:12:20|10792.5|10777.5|10792.5|10777.5|10792.5|10777.5|10792.5|10777.5|1
1634821960000|2021-10-21 13:12:40|10793.2|10778.2|10793.2|10778.2|10793.2|10778.2|10793.2|10778.2|2
1634821970000|2021-10-21 13:12:50|10793.8|10778.8|10791.2|10776.2|10794.5|10779.5|10791.1|10776.1|1
1634821980000|2021-10-21 13:13:00|10790.1|10775.1|10793.6|10778.6|10794.3|10779.3|10790.1|10775.1|10
1634821990000|2021-10-21 13:13:10|10794|10779|10794.8|10779.8|10794.8|10779.8|10794|10779|2
1634822000000|2021-10-21 13:13:20|10794.3|10779.3|10792.2|10777.2|10794.3|10779.3|10791.8|10776.8|3
1634822010000|2021-10-21 13:13:30|10791.7|10776.7|10788.2|10773.2|10791.7|10776.7|10787.7|10772.7|4
1634822020000|2021-10-21 13:13:40|10787.7|10772.7|10779.2|10764.2|10787.7|10772.7|10779.2|10764.2|6
1634822030000|2021-10-21 13:13:50|10778.5|10763.5|10776.8|10761.8|10778.7|10763.7|10775.3|10760.3|1
1634822040000|2021-10-21 13:14:00|10777|10762|10776.7|10761.7|10777|10762|10776.2|10761.2|1
1634822050000|2021-10-21 13:14:10|10776.2|10761.2|10776.2|10761.2|10776.2|10761.2|10776.2|10761.2|0
1634822060000|2021-10-21 13:14:20|10775.7|10760.7|10775.2|10760.2|10775.7|10760.7|10775.2|10760.2|0
1634822070000|2021-10-21 13:14:30|10774.7|10759.7|10774.7|10759.7|10774.7|10759.7|10774.7|10759.7|0
1634822080000|2021-10-21 13:14:40|10774.2|10759.2|10775|10760|10775|10760|10771.7|10756.7|22
1634822090000|2021-10-21 13:14:50|10774.9|10759.9|10768.6|10753.6|10774.9|10759.9|10768.6|10753.6|16
1634822100000|2021-10-21 13:15:00|10766.8|10751.8|10770.8|10755.8|10770.8|10755.8|10765.8|10750.8|3
1634822110000|2021-10-21 13:15:10|10771|10756|10776.5|10761.5|10776.6|10761.6|10771|10756|1
1634822120000|2021-10-21 13:15:20|10777|10762|10768.5|10753.5|10777.5|10762.5|10768.5|10753.5|3
1634822130000|2021-10-21 13:15:30|10767.5|10752.5|10765.5|10750.5|10768.5|10753.5|10765.5|10750.5|1
1634822140000|2021-10-21 13:15:40|10764.5|10749.5|10763|10748|10764.5|10749.5|10762|10747|13
1634822150000|2021-10-21 13:15:50|10762.7|10747.7|10761.5|10746.5|10762.7|10747.7|10761.5|10746.5|10
1634822160000|2021-10-21 13:16:00|10761.2|10746.2|10764|10749|10764.5|10749.5|10760.5|10745.5|3
1634822170000|2021-10-21 13:16:10|10761.5|10746.5|10761.8|10746.8|10761.8|10746.8|10761.5|10746.5|7
1634822180000|2021-10-21 13:16:20|||||||||2
1634822200000|2021-10-21 13:16:40|10761.7|10746.7|10761.3|10746.3|10761.7|10746.7|10761.3|10746.3|4
1634822210000|2021-10-21 13:16:50|10761.5|10746.5|10764.3|10749.3|10764.3|10749.3|10761.5|10746.5|3
1634822220000|2021-10-21 13:17:00|10764.2|10749.2|10762.7|10747.7|10764.2|10749.2|10762.7|10747.7|1
1634822230000|2021-10-21 13:17:10|10762.5|10747.5|10762.7|10747.7|10762.7|10747.7|10762.2|10747.2|5
1634822240000|2021-10-21 13:17:20|10764.2|10749.2|10765.2|10750.2|10765.2|10750.2|10764.2|10749.2|1
1634822250000|2021-10-21 13:17:30|||||||||1
1634822270000|2021-10-21 13:17:50|10765.5|10750.5|10765|10750|10765.5|10750.5|10765|10750|5
1634822280000|2021-10-21 13:18:00|10764.7|10749.7|10764|10749|10764.7|10749.7|10764|10749|0
1634822290000|2021-10-21 13:18:10|10757.5|10742.5|10752|10737|10757.5|10742.5|10751.6|10736.6|30
1634822300000|2021-10-21 13:18:20|10752.1|10737.1|10740.8|10725.8|10753.5|10738.5|10740.7|10725.7|25
1634822310000|2021-10-21 13:18:30|10740.5|10725.5|10733.3|10718.3|10740.5|10725.5|10733.3|10718.3|11
1634822320000|2021-10-21 13:18:40|10732.7|10717.7|10733|10718|10733|10718|10732|10717|2
1634822330000|2021-10-21 13:18:50|10733.7|10718.7|10740|10725|10742.8|10727.8|10733.7|10718.7|7
1634822340000|2021-10-21 13:19:00|10742|10727|10741.7|10726.7|10742|10727|10739|10724|1
1634822350000|2021-10-21 13:19:10|10742|10727|10741.7|10726.7|10742|10727|10741.7|10726.7|1
1634822360000|2021-10-21 13:19:20|10741.1|10726.1|10739|10724|10741.1|10726.1|10739|10724|0
1634822370000|2021-10-21 13:19:30|10738.7|10723.7|10733.9|10718.9|10738.7|10723.7|10732.5|10717.5|14
1634822380000|2021-10-21 13:19:40|10734.9|10719.9|10738.4|10723.4|10738.4|10723.4|10734.9|10719.9|7
1634822390000|2021-10-21 13:19:50|10737.9|10722.9|10739.4|10701.9|10739.9|10724.9|10735|10701.9|116
1634822400000|2021-10-21 13:20:00|10733.5|10708.5|10730.8|10715.8|10733.5|10716|10730.5|10707.5|0
1634822410000|2021-10-21 13:20:10|10731.2|10716.2|10732.8|10717.8|10732.8|10717.8|10731|10716|0
1634822420000|2021-10-21 13:20:20|10733.9|10718.9|10734.8|10719.8|10734.8|10719.8|10733.9|10718.9|2
1634822430000|2021-10-21 13:20:30|10734|10719|10734.5|10719.5|10735.7|10720.7|10734|10719|2
1634822440000|2021-10-21 13:20:40|10731.2|10716.2|10729.9|10714.9|10731.2|10716.2|10729.4|10714.4|2
1634822450000|2021-10-21 13:20:50|10726.9|10711.9|10717.8|10702.8|10731.4|10711.9|10716.9|10701.9|6
1634822460000|2021-10-21 13:21:00|10719.9|10704.9|10717.4|10702.4|10720.9|10705.9|10717.4|10702.4|4
1634822470000|2021-10-21 13:21:10|10719.5|10704.5|10720.4|10705.4|10720.4|10705.4|10719.5|10704.5|5
1634822480000|2021-10-21 13:21:20|10720.5|10705.5|10723.7|10708.7|10723.7|10708.7|10718.9|10703.9|2
1634822490000|2021-10-21 13:21:30|10723.4|10708.4|10732.4|10717.4|10732.4|10717.4|10723.4|10708.4|1
1634822500000|2021-10-21 13:21:40|10732.8|10717.8|10729.8|10714.8|10733.1|10718.1|10728.6|10713.6|3
1634822510000|2021-10-21 13:21:50|10731.3|10716.3|10730.8|10715.8|10731.3|10716.3|10730.8|10715.8|1
1634822530000|2021-10-21 13:22:10|10731.2|10716.2|10730.9|10715.9|10734|10719|10730.9|10715.9|5
1634822540000|2021-10-21 13:22:20|10731|10716|10731|10716|10731|10716|10731|10716|1
1634822550000|2021-10-21 13:22:30|10731.4|10716.4|10722.4|10707.4|10731.4|10716.4|10720.9|10705.9|10
1634822560000|2021-10-21 13:22:40|10724.9|10709.9|10724.4|10709.4|10724.9|10709.9|10721.9|10706.9|3
1634822570000|2021-10-21 13:22:50|10724.9|10709.9|10724.9|10709.9|10724.9|10709.9|10724.9|10709.9|2
1634822580000|2021-10-21 13:23:00|10725.9|10710.9|10726.7|10711.7|10726.7|10711.7|10725.9|10710.9|1
1634822590000|2021-10-21 13:23:10|10727.6|10712.6|10727.2|10712.2|10727.6|10712.6|10727.2|10712.2|1
1634822600000|2021-10-21 13:23:20|10727.4|10712.4|10726.7|10711.7|10727.4|10712.4|10723.7|10708.7|13
1634822610000|2021-10-21 13:23:30|10725.8|10710.8|10725.7|10710.7|10725.8|10710.8|10723.7|10708.7|1
1634822630000|2021-10-21 13:23:50|10723.9|10708.9|10722.7|10707.7|10725.9|10710.9|10722.4|10707.4|4
1634822640000|2021-10-21 13:24:00|10723.4|10708.4|10723.9|10708.9|10724.9|10709.9|10723.4|10708.4|2
1634822650000|2021-10-21 13:24:10|10724|10709|10724.4|10709.4|10725.9|10710.9|10724|10709|3
1634822660000|2021-10-21 13:24:20|10723.3|10708.3|10731|10716|10731|10716|10723.3|10708.3|3
1634822680000|2021-10-21 13:24:40|10731.1|10716.1|10731.5|10716.5|10731.5|10716.5|10731|10716|0
1634822690000|2021-10-21 13:24:50|10732|10717|10733.7|10718.7|10733.8|10718.8|10732|10717|7
1634822700000|2021-10-21 13:25:00|10733.3|10718.3|10733.5|10718.5|10733.5|10718.5|10733.3|10718.3|0
1634822710000|2021-10-21 13:25:10|10733.8|10718.8|10733.8|10718.8|10733.8|10718.8|10733.8|10718.8|0
1634822720000|2021-10-21 13:25:20|10732.1|10717.1|10731.3|10716.3|10732.1|10717.1|10731.3|10716.3|2
1634822740000|2021-10-21 13:25:40|10733.2|10718.2|10741|10726|10741|10726|10733.2|10718.2|22
1634822790000|2021-10-21 13:26:30|10740.7|10725.7|10741.2|10726.2|10741.2|10726.2|10740.7|10725.7|4
1634822800000|2021-10-21 13:26:40|10741.4|10726.4|10741.4|10726.4|10741.4|10726.4|10741.2|10726.2|1
1634822810000|2021-10-21 13:26:50|10741.5|10726.5|10740.9|10725.9|10741.9|10726.9|10740.9|10725.9|1
1634822820000|2021-10-21 13:27:00|10741|10726|10741.1|10726.1|10741.4|10726.4|10741|10726|1
1634822830000|2021-10-21 13:27:10|10740.4|10725.4|10738.2|10723.2|10740.4|10725.4|10738.2|10723.2|2
1634822840000|2021-10-21 13:27:20|10735.7|10720.7|10729.7|10714.7|10735.7|10720.7|10729.4|10714.4|17
1634822850000|2021-10-21 13:27:30|10730.4|10715.4|10730.4|10715.4|10730.4|10715.4|10730.4|10715.4|4
1634822860000|2021-10-21 13:27:40|10730.9|10715.9|10731.1|10716.1|10731.1|10716.1|10730.7|10715.7|1
1634822870000|2021-10-21 13:27:50|10730.6|10715.6|10733.1|10718.1|10737.1|10722.1|10730.6|10715.6|9
1634822880000|2021-10-21 13:28:00|10732.4|10717.4|10731.9|10716.9|10732.4|10717.4|10731.9|10716.9|2
1634822890000|2021-10-21 13:28:10|10730.4|10715.4|10730.4|10715.4|10730.4|10715.4|10730.4|10715.4|0
1634822900000|2021-10-21 13:28:20|10730.2|10715.2|10730.2|10715.2|10730.2|10715.2|10730.2|10715.2|0
1634822920000|2021-10-21 13:28:40|10724.1|10709.1|10724.1|10709.1|10724.1|10709.1|10724.1|10709.1|1
1634822930000|2021-10-21 13:28:50|10723.9|10708.9|10716.9|10701.9|10723.9|10708.9|10716.9|10701.9|24
1634822940000|2021-10-21 13:29:00|10718.7|10703.7|10716.2|10701.2|10718.7|10703.7|10716.2|10701.2|9
1634822950000|2021-10-21 13:29:10|10717.2|10702.2|10718.2|10703.2|10718.6|10703.6|10716.2|10701.2|2
1634822960000|2021-10-21 13:29:20|10718.7|10703.7|10721.8|10706.8|10721.8|10706.8|10718.7|10703.7|1
1634822970000|2021-10-21 13:29:30|10723.6|10708.6|10723.9|10708.9|10723.9|10708.9|10723.6|10708.6|1
1634822980000|2021-10-21 13:29:40|10724.8|10709.8|10727.4|10712.4|10727.4|10712.4|10724.8|10709.8|2
1634822990000|2021-10-21 13:29:50|10728.9|10713.9|10732.8|10717.8|10736.7|10721.7|10728.8|10713.8|8
1634823000000|2021-10-21 13:30:00|10732.1|10717.1|10735.8|10720.8|10735.8|10720.8|10728.3|10713.3|24
1634823010000|2021-10-21 13:30:10|10734.9|10719.9|10728.1|10713.1|10735.8|10720.8|10728.1|10713.1|12
1634823020000|2021-10-21 13:30:20|10727.8|10712.8|10721.1|10706.1|10727.8|10712.8|10721.1|10706.1|12
1634823030000|2021-10-21 13:30:30|10719.6|10704.6|10718.4|10703.4|10719.6|10704.6|10718.4|10703.4|3
1634823040000|2021-10-21 13:30:40|10718.3|10703.3|10718.8|10703.8|10719.1|10704.1|10716.1|10701.1|11
1634823050000|2021-10-21 13:30:50|10722.3|10707.3|10721.8|10706.8|10724.2|10709.2|10721.8|10706.8|6
1634823060000|2021-10-21 13:31:00|10720.1|10705.1|10727.7|10712.7|10727.7|10712.7|10720.1|10705.1|4
1634823070000|2021-10-21 13:31:10|10728.8|10713.8|10738.8|10723.8|10738.9|10723.9|10728.8|10713.8|7
1634823080000|2021-10-21 13:31:20|10738.7|10723.7|10744.4|10729.4|10744.6|10729.6|10738.7|10723.7|4
1634823090000|2021-10-21 13:31:30|10744.3|10729.3|10744.3|10729.3|10744.3|10729.3|10744.3|10729.3|3
1634823100000|2021-10-21 13:31:40|10743.9|10728.9|10743.7|10728.7|10743.9|10728.9|10743.7|10728.7|2
1634823110000|2021-10-21 13:31:50|||||||||2
1634823120000|2021-10-21 13:32:00|10744|10729|10753.2|10738.2|10754.1|10739.1|10744|10729|10
1634823130000|2021-10-21 13:32:10|10754.6|10739.6|10766.6|10751.6|10767.4|10752.4|10754.6|10739.6|12
1634823140000|2021-10-21 13:32:20|10766.9|10751.9|10777.3|10762.3|10777.3|10762.3|10766.9|10751.9|3
1634823150000|2021-10-21 13:32:30|10776.8|10761.8|10777|10762|10777.2|10762.2|10775.2|10760.2|6
1634823160000|2021-10-21 13:32:40|10776.4|10761.4|10776.4|10761.4|10776.4|10761.4|10776.4|10761.4|2
1634823170000|2021-10-21 13:32:50|10774|10759|10778.4|10740.9|10778.4|10759|10769.1|10740.9|2
1634823180000|2021-10-21 13:33:00|10772.3|10747.3|10761.4|10746.4|10772.3|10750.8|10761.4|10746.4|0
1634823190000|2021-10-21 13:33:10|10762.9|10747.9|10768.6|10753.6|10768.6|10753.6|10762.9|10747.9|3
1634823200000|2021-10-21 13:33:20|10769|10754|10769.1|10754.1|10771.1|10756.1|10769|10754|0
1634823210000|2021-10-21 13:33:30|10765.1|10750.1|10765.6|10750.6|10765.6|10750.6|10765.1|10750.1|2
1634823220000|2021-10-21 13:33:40|10765|10750|10765.9|10750.9|10766.4|10751.4|10763.6|10748.6|0
1634823230000|2021-10-21 13:33:50|10766.3|10751.3|10763.6|10748.6|10766.3|10751.3|10763.6|10748.6|1
1634823240000|2021-10-21 13:34:00|10763.3|10748.3|10759.6|10744.6|10764.1|10749.1|10752|10737|6
1634823250000|2021-10-21 13:34:10|10761.1|10746.1|10761.1|10746.1|10761.1|10746.1|10761.1|10746.1|0
1634823260000|2021-10-21 13:34:20|10760.7|10745.7|10756|10741|10760.7|10745.7|10756|10741|1
1634823270000|2021-10-21 13:34:30|10756.3|10741.3|10756.5|10741.5|10757|10742|10756.3|10741.3|2
1634823280000|2021-10-21 13:34:40|10755.4|10740.4|10754.6|10739.6|10755.5|10740.5|10754.6|10739.6|2
1634823300000|2021-10-21 13:35:00|10753.7|10738.7|10749.5|10734.5|10753.7|10738.7|10749.5|10734.5|3
1634823310000|2021-10-21 13:35:10|10753.5|10738.5|10755|10740|10756|10741|10753.5|10738.5|1
1634823320000|2021-10-21 13:35:20|10753.3|10738.3|10750.2|10735.2|10753.3|10738.3|10750.2|10735.2|2
1634823330000|2021-10-21 13:35:30|10744.7|10729.7|10742.4|10727.4|10744.7|10729.7|10742.4|10727.4|4
1634823340000|2021-10-21 13:35:40|10743.1|10728.1|10738.6|10723.6|10743.1|10728.1|10738.6|10723.6|5
1634823350000|2021-10-21 13:35:50|10738.9|10723.9|10745.9|10730.9|10745.9|10730.9|10738.9|10723.9|15
1634823360000|2021-10-21 13:36:00|10744.4|10729.4|10743.7|10728.7|10744.4|10729.4|10743.4|10728.4|1
1634823370000|2021-10-21 13:36:10|10744.4|10729.4|10752|10737|10752|10737|10744.4|10729.4|6
1634823380000|2021-10-21 13:36:20|10750.5|10735.5|10738.7|10723.7|10750.5|10735.5|10738.7|10723.7|14
1634823390000|2021-10-21 13:36:30|10737|10722|10737.7|10722.7|10737.7|10722.7|10736.1|10721.1|5
1634823400000|2021-10-21 13:36:40|10736.3|10721.3|10734.7|10719.7|10736.3|10721.3|10734.7|10719.7|1
1634823410000|2021-10-21 13:36:50|10735.8|10720.8|10732.4|10717.4|10736.2|10721.2|10732.3|10717.3|28
1634823420000|2021-10-21 13:37:00|10732.8|10717.8|10732.8|10717.8|10732.8|10717.8|10731.9|10716.9|1
1634823430000|2021-10-21 13:37:10|10735.5|10720.5|10749.3|10734.3|10749.3|10734.3|10735.5|10720.5|7
1634823440000|2021-10-21 13:37:20|10749.1|10734.1|10749.1|10734.1|10749.1|10734.1|10749.1|10734.1|2
1634823450000|2021-10-21 13:37:30|10749.5|10734.5|10750.6|10735.6|10750.6|10735.6|10749.5|10734.5|1
1634823460000|2021-10-21 13:37:40|10750.5|10735.5|10750.1|10735.1|10750.5|10735.5|10750.1|10735.1|0
1634823470000|2021-10-21 13:37:50|10749.8|10734.8|10749.3|10734.3|10749.8|10734.8|10749.3|10734.3|1
1634823480000|2021-10-21 13:38:00|10749|10734|10751|10736|10751|10736|10749|10734|22
1634823490000|2021-10-21 13:38:10|10749.9|10734.9|10748.5|10733.5|10749.9|10734.9|10748.5|10733.5|2
1634823510000|2021-10-21 13:38:30|10748|10733|10751.8|10736.8|10752.2|10737.2|10748|10733|12
1634823520000|2021-10-21 13:38:40|10752|10737|10750.5|10735.5|10753|10738|10750.5|10735.5|12
1634823530000|2021-10-21 13:38:50|10751.3|10736.3|10758.9|10743.9|10759.9|10744.9|10751.3|10736.3|9
1634823540000|2021-10-21 13:39:00|10759.2|10744.2|10756.4|10741.4|10761.4|10746.4|10756.4|10741.4|2
1634823550000|2021-10-21 13:39:10|10756|10741|10755.4|10740.4|10756|10741|10755.4|10740.4|1
1634823560000|2021-10-21 13:39:20|10754.7|10739.7|10752.5|10737.5|10754.7|10739.7|10752.2|10737.2|4
1634823570000|2021-10-21 13:39:30|||||||||1
1634823580000|2021-10-21 13:39:40|||||||||1
1634823590000|2021-10-21 13:39:50|10752.2|10737.2|10752.2|10737.2|10752.2|10737.2|10752.2|10737.2|2
1634823610000|2021-10-21 13:40:10|10752.7|10737.7|10752.7|10737.7|10752.7|10737.7|10752.7|10737.7|0
1634823620000|2021-10-21 13:40:20|10750.7|10735.7|10744.1|10729.1|10750.7|10735.7|10744.1|10729.1|18
1634823640000|2021-10-21 13:40:40|10747.6|10732.6|10767.1|10729.6|10767.1|10735.1|10747.6|10729.6|6
1634823650000|2021-10-21 13:40:50|10768.1|10730.6|10768.1|10730.6|10768.1|10730.6|10768.1|10730.6|2
1634823660000|2021-10-21 13:41:00|10757.8|10732.8|10754.2|10739.2|10757.8|10739.2|10754.2|10732.8|1
1634823670000|2021-10-21 13:41:10|10757|10742|10757.3|10742.3|10757.3|10742.3|10757|10742|2
1634823690000|2021-10-21 13:41:30|10757.7|10742.7|10758.7|10743.7|10758.7|10743.7|10757.7|10742.7|0
1634823700000|2021-10-21 13:41:40|10756.8|10741.8|10754.3|10739.3|10756.8|10741.8|10753.8|10738.8|2
1634823710000|2021-10-21 13:41:50|10754.2|10739.2|10752.8|10737.8|10754.2|10739.2|10752.8|10737.8|1
1634823720000|2021-10-21 13:42:00|10751.5|10736.5|10754.5|10739.5|10754.5|10739.5|10751.5|10736.5|6
1634823730000|2021-10-21 13:42:10|10753.8|10738.8|10759.5|10744.5|10759.5|10744.5|10753.8|10738.8|3
1634823750000|2021-10-21 13:42:30|10759|10744|10759|10744|10759|10744|10759|10744|0
1634823760000|2021-10-21 13:42:40|10759.7|10744.7|10759.7|10744.7|10759.7|10744.7|10759.7|10744.7|2
1634823770000|2021-10-21 13:42:50|10759.3|10744.3|10758.3|10743.3|10759.3|10744.3|10758.3|10743.3|1
1634823780000|2021-10-21 13:43:00|10755.3|10740.3|10755.5|10740.5|10756.5|10741.5|10755.3|10740.3|18
1634823790000|2021-10-21 13:43:10|10755.2|10740.2|10752|10737|10755.2|10740.2|10752|10737|4
1634823800000|2021-10-21 13:43:20|10746.7|10731.7|10746.7|10731.7|10746.7|10731.7|10746.7|10731.7|1
1634823810000|2021-10-21 13:43:30|10744.5|10729.5|10743.7|10728.7|10744.5|10729.5|10743.7|10728.7|4
1634823820000|2021-10-21 13:43:40|10743|10728|10743|10728|10743|10728|10743|10728|0
1634823840000|2021-10-21 13:44:00|10743.3|10728.3|10743.3|10728.3|10743.3|10728.3|10743.3|10728.3|1
1634823850000|2021-10-21 13:44:10|10739.8|10724.8|10740.2|10725.2|10740.2|10725.2|10739.8|10724.8|3
1634823870000|2021-10-21 13:44:30|10739.7|10724.7|10731.2|10716.2|10739.7|10724.7|10731.2|10716.2|7
1634823880000|2021-10-21 13:44:40|10731|10716|10729.2|10714.2|10731|10716|10729.2|10714.2|2
1634823890000|2021-10-21 13:44:50|10729|10714|10733|10718|10733|10718|10728|10713|10
1634823900000|2021-10-21 13:45:00|10732.7|10717.7|10733.2|10718.2|10733.7|10718.7|10732.7|10717.7|4
1634823910000|2021-10-21 13:45:10|10734.8|10719.8|10719.6|10704.6|10737.1|10722.1|10719.3|10704.3|21
1634823920000|2021-10-21 13:45:20|10720.1|10705.1|10719.5|10704.5|10720.1|10705.1|10719.5|10704.5|31
1634823930000|2021-10-21 13:45:30|10719.1|10704.1|10714.4|10699.4|10719.1|10704.1|10713.9|10698.9|18
1634823940000|2021-10-21 13:45:40|10714.3|10699.3|10705.3|10690.3|10714.3|10699.3|10704.8|10689.8|75
1634823950000|2021-10-21 13:45:50|10705|10690|10696.7|10681.7|10705|10690|10696.7|10681.7|39
1634823960000|2021-10-21 13:46:00|10695.5|10680.5|10682.4|10667.4|10695.5|10680.5|10679|10664|192
1634823970000|2021-10-21 13:46:10|10682.7|10667.7|10681.2|10666.2|10682.7|10667.7|10680.7|10665.7|12
1634823980000|2021-10-21 13:46:20|10680.6|10665.6|10695.9|10680.9|10698.4|10683.4|10678.7|10663.7|16
1634823990000|2021-10-21 13:46:30|10696.4|10681.4|10690.9|10675.9|10696.4|10681.4|10690.9|10675.9|12
1634824000000|2021-10-21 13:46:40|10689.9|10674.9|10676.6|10661.6|10689.9|10674.9|10675.6|10660.6|55
1634824010000|2021-10-21 13:46:50|10675.4|10660.4|10675.4|10660.4|10676.9|10661.9|10674.4|10659.4|10
1634824020000|2021-10-21 13:47:00|10676.4|10661.4|10676.8|10661.8|10677.3|10662.3|10676.4|10661.4|25
1634824030000|2021-10-21 13:47:10|10676.4|10661.4|10671.6|10656.6|10676.9|10661.9|10671.6|10656.6|38
1634824040000|2021-10-21 13:47:20|10671|10656|10673.6|10658.6|10673.6|10658.6|10671|10656|40
1634824050000|2021-10-21 13:47:30|10673.4|10658.4|10676.9|10661.9|10677.2|10662.2|10672.7|10657.7|23
1634824060000|2021-10-21 13:47:40|10678.9|10663.9|10678.9|10663.9|10678.9|10663.9|10678.9|10663.9|9
1634824070000|2021-10-21 13:47:50|10683|10668|10677.7|10662.7|10683|10668|10677.3|10662.3|2
1634824080000|2021-10-21 13:48:00|||||||||2
1634824090000|2021-10-21 13:48:10|10678.5|10663.5|10679|10664|10679|10664|10678.5|10663.5|14
1634824100000|2021-10-21 13:48:20|10677.5|10662.5|10686.7|10671.7|10686.7|10671.7|10677.5|10662.5|15
1634824110000|2021-10-21 13:48:30|10686|10671|10675|10660|10687.2|10672.2|10675|10660|19
1634824120000|2021-10-21 13:48:40|10673|10658|10654.1|10639.1|10673|10658|10653.1|10638.1|93
1634824130000|2021-10-21 13:48:50|10654.4|10639.4|10655.6|10640.6|10658.1|10643.1|10654.4|10639.4|9
1634824140000|2021-10-21 13:49:00|10655.7|10640.7|10660.5|10645.5|10660.5|10645.5|10655.7|10640.7|23
1634824150000|2021-10-21 13:49:10|10664.5|10649.5|10671|10656|10671|10656|10664.5|10649.5|13
1634824160000|2021-10-21 13:49:20|10671.5|10656.5|10673|10658|10676.4|10661.4|10671|10656|3
1634824170000|2021-10-21 13:49:30|10672|10657|10671.5|10656.5|10672|10657|10671.5|10656.5|6
1634824180000|2021-10-21 13:49:40|10672.2|10657.2|10666.7|10651.7|10672.2|10657.2|10665.7|10650.7|20
1634824190000|2021-10-21 13:49:50|10666.4|10651.4|10668.2|10653.2|10668.2|10653.2|10665.7|10650.7|2
1634824200000|2021-10-21 13:50:00|10666.7|10651.7|10670.4|10655.4|10670.4|10655.4|10666.7|10651.7|3
1634824210000|2021-10-21 13:50:10|10670.7|10655.7|10680.9|10665.9|10681.4|10666.4|10670.7|10655.7|5
1634824220000|2021-10-21 13:50:20|10674.4|10659.4|10684.4|10669.4|10684.4|10669.4|10672.4|10657.4|18
1634824230000|2021-10-21 13:50:30|10682.4|10667.4|10687.1|10672.1|10689.2|10674.2|10682.4|10667.4|29
1634824240000|2021-10-21 13:50:40|10686.8|10671.8|10677.3|10662.3|10687.8|10671.8|10677.3|10661.4|25
1634824250000|2021-10-21 13:50:50|10677.1|10662.1|10665.8|10650.8|10677.1|10662.1|10665.8|10650.8|48
1634824260000|2021-10-21 13:51:00|10666.1|10651.1|10670.4|10655.4|10670.4|10655.4|10666.1|10651.1|5
1634824270000|2021-10-21 13:51:10|10671|10656|10675|10660|10676.4|10661.4|10670.4|10655.4|4
1634824280000|2021-10-21 13:51:20|10674.7|10659.7|10687.2|10672.2|10687.3|10672.3|10674.2|10659.2|41
1634824290000|2021-10-21 13:51:30|10686.8|10671.8|10685.3|10670.3|10686.8|10671.8|10685.3|10670.3|3
1634824300000|2021-10-21 13:51:40|10687.8|10672.8|10687.8|10672.8|10687.8|10672.8|10687.8|10672.8|0
1634824310000|2021-10-21 13:51:50|10689|10674|10698.5|10683.5|10698.5|10683.5|10689|10674|7
1634824320000|2021-10-21 13:52:00|10698.2|10683.2|10701.3|10686.3|10702.3|10687.3|10697.4|10682.4|13
1634824330000|2021-10-21 13:52:10|10715.6|10690.6|10707|10692|10716|10693|10707|10690.6|27
1634824340000|2021-10-21 13:52:20|10708|10693|10702|10687|10709|10694|10702|10687|7
1634824350000|2021-10-21 13:52:30|10702.7|10687.7|10704.5|10689.5|10705.5|10690.5|10702.7|10687.7|2
1634824360000|2021-10-21 13:52:40|10709.8|10694.8|10709.8|10694.8|10709.8|10694.8|10709.8|10694.8|6
1634824370000|2021-10-21 13:52:50|10710.8|10695.8|10710|10695|10710.8|10695.8|10710|10695|10
1634824380000|2021-10-21 13:53:00|10709.7|10694.7|10697.6|10682.6|10710.7|10695.7|10697.6|10682.6|8
1634824390000|2021-10-21 13:53:10|10701|10686|10702.5|10687.5|10702.5|10687.5|10701|10686|1
1634824400000|2021-10-21 13:53:20|10702.9|10687.9|10722.1|10684.6|10722.1|10694.8|10702.9|10684.6|4
1634824420000|2021-10-21 13:53:40|10715.6|10690.6|10715.6|10690.6|10715.6|10690.6|10715.6|10690.6|0
1634824430000|2021-10-21 13:53:50|10722.1|10684.6|10710|10695|10722.1|10697|10710|10683.9|6
1634824440000|2021-10-21 13:54:00|10708.8|10693.8|10705.9|10690.9|10708.8|10693.8|10705.9|10690.9|3
1634824450000|2021-10-21 13:54:10|10704.6|10689.6|10702.9|10687.9|10704.6|10689.6|10702.4|10687.4|5
1634824460000|2021-10-21 13:54:20|10712.2|10697.2|10711.4|10696.4|10714.7|10699.7|10710.7|10695.7|38
1634824470000|2021-10-21 13:54:30|10710.7|10695.7|10708.7|10693.7|10710.7|10695.7|10708.7|10693.7|1
1634824480000|2021-10-21 13:54:40|10708.3|10693.3|10703.4|10688.4|10708.7|10693.7|10702.7|10687.7|2
1634824490000|2021-10-21 13:54:50|10704.8|10689.8|10706|10691|10706|10691|10704.2|10689.2|2
1634824500000|2021-10-21 13:55:00|10706.7|10691.7|10706.7|10691.7|10706.7|10691.7|10706.7|10691.7|0
1634824530000|2021-10-21 13:55:30|10707.2|10692.2|10712|10697|10712|10697|10707.2|10692.2|4
1634824540000|2021-10-21 13:55:40|10712.2|10697.2|10714.4|10699.4|10717.8|10702.8|10712.2|10697.2|18
1634824550000|2021-10-21 13:55:50|10714.7|10699.7|10714.2|10699.2|10714.7|10699.7|10714.2|10699.2|2
1634824560000|2021-10-21 13:56:00|10712.5|10697.5|10722.2|10707.2|10722.3|10707.3|10712.5|10697.5|7
1634824570000|2021-10-21 13:56:10|10721.7|10706.7|10720.7|10705.7|10721.7|10706.7|10719.7|10704.7|1
1634824580000|2021-10-21 13:56:20|10739|10701.5|10739.5|10702|10739.5|10702|10739|10701.5|32
1634824590000|2021-10-21 13:56:30|10739.1|10701.6|10730|10715|10739.5|10715|10728.3|10701.2|0
1634824600000|2021-10-21 13:56:40|10729.2|10714.2|10729.2|10714.2|10730.2|10715.2|10727.3|10712.3|1
1634824610000|2021-10-21 13:56:50|10729.8|10714.8|10730.8|10715.8|10731.3|10716.3|10729.6|10714.6|2
1634824620000|2021-10-21 13:57:00|10729|10714|10727.2|10712.2|10729|10714|10727.2|10712.2|7
1634824640000|2021-10-21 13:57:20|10732.8|10717.8|10737.3|10722.3|10737.3|10722.3|10732.8|10717.8|3
1634824650000|2021-10-21 13:57:30|10740.6|10725.6|10732|10717|10740.8|10725.8|10732|10717|7
1634824660000|2021-10-21 13:57:40|10731.5|10716.5|10734.5|10719.5|10741.5|10719.5|10730.7|10715.3|6
1634824670000|2021-10-21 13:57:50|10734.1|10719.1|10734|10719|10734.1|10719.1|10734|10719|1
1634824680000|2021-10-21 13:58:00|10736|10721|10736.7|10721.7|10736.7|10721.7|10735|10720|5
1634824690000|2021-10-21 13:58:10|10737.5|10722.5|10737.3|10722.3|10737.5|10722.5|10737.3|10722.3|0
1634824700000|2021-10-21 13:58:20|10737.5|10722.5|10737.3|10722.3|10739.8|10724.8|10737.3|10722.3|3
1634824710000|2021-10-21 13:58:30|10737|10722|10728|10713|10737|10722|10728|10713|3
1634824720000|2021-10-21 13:58:40|10728.5|10713.5|10727.2|10712.2|10728.5|10713.5|10726.5|10711.5|1
1634824730000|2021-10-21 13:58:50|10726.5|10711.5|10724.5|10709.5|10726.5|10711.5|10724.5|10709.5|4
1634824740000|2021-10-21 13:59:00|10724|10709|10718|10703|10724|10709|10718|10703|7
1634824760000|2021-10-21 13:59:20|10716.5|10701.5|10708.8|10693.8|10716.5|10701.5|10708.8|10693.8|10
1634824770000|2021-10-21 13:59:30|10709.1|10694.1|10709.5|10694.5|10709.5|10694.5|10709.1|10694.1|1
1634824780000|2021-10-21 13:59:40|10713.5|10698.5|10716.5|10701.5|10716.5|10701.5|10713.5|10698.5|2
1634824790000|2021-10-21 13:59:50|10710|10695|10713|10698|10713|10698|10709.8|10694.8|7
1634824800000|2021-10-21 14:00:00|10710|10695|10710|10695|10710|10695|10710|10695|0
1634824810000|2021-10-21 14:00:10|10710.3|10695.3|10714.3|10699.3|10714.3|10699.3|10710.1|10695.1|1
1634824820000|2021-10-21 14:00:20|10713.8|10698.8|10729.3|10714.3|10729.3|10714.3|10712.8|10697.8|5
1634824830000|2021-10-21 14:00:30|10721.3|10706.3|10721.3|10706.3|10721.3|10706.3|10721.3|10706.3|2
1634824840000|2021-10-21 14:00:40|10721.1|10706.1|10721.1|10706.1|10721.1|10706.1|10721.1|10706.1|0
1634824850000|2021-10-21 14:00:50|10720.5|10705.5|10720.5|10705.5|10720.5|10705.5|10720.5|10705.5|1
1634824860000|2021-10-21 14:01:00|10726|10711|10728.8|10713.8|10729.5|10714.5|10726|10711|6
1634824870000|2021-10-21 14:01:10|10729.1|10714.1|10727|10712|10730|10715|10725.3|10710.3|4
1634824880000|2021-10-21 14:01:20|10728.8|10713.8|10726.3|10711.3|10728.8|10713.8|10719.8|10704.8|7
1634824890000|2021-10-21 14:01:30|10728.3|10713.3|10732.9|10717.9|10733.5|10718.5|10728.3|10713.3|2
1634824900000|2021-10-21 14:01:40|10732.5|10717.5|10731.5|10716.5|10732.5|10717.5|10731.5|10716.5|0
1634824910000|2021-10-21 14:01:50|10731|10716|10723.8|10708.8|10734.4|10716|10723.8|10705.2|8
1634824920000|2021-10-21 14:02:00|10720.3|10705.3|10728.7|10713.7|10729.8|10714.8|10720.3|10705.3|8
1634824930000|2021-10-21 14:02:10|10730.2|10715.2|10732.2|10717.2|10733.3|10718.3|10728.8|10713.8|5
1634824940000|2021-10-21 14:02:20|10733.6|10718.6|10733.6|10718.6|10733.6|10718.6|10733.6|10718.6|1
1634824950000|2021-10-21 14:02:30|10734.5|10719.5|10733.3|10718.3|10736.6|10721.6|10731.8|10716.8|3
1634824960000|2021-10-21 14:02:40|10733.2|10718.2|10732.8|10717.8|10733.2|10718.2|10732.8|10717.8|0
1634824970000|2021-10-21 14:02:50|10731.3|10716.3|10731.3|10716.3|10731.3|10716.3|10731.3|10716.3|2
1634824980000|2021-10-21 14:03:00|10731.6|10716.6|10732.3|10717.3|10732.3|10717.3|10731.6|10716.6|0
1634824990000|2021-10-21 14:03:10|10732.2|10717.2|10732.2|10717.2|10732.2|10717.2|10732.2|10717.2|0
1634825000000|2021-10-21 14:03:20|10734.3|10719.3|10734.8|10719.8|10734.8|10719.8|10734.3|10719.3|1
1634825010000|2021-10-21 14:03:30|10736.8|10721.8|10736.8|10721.8|10736.8|10721.8|10736.8|10721.8|2
1634825020000|2021-10-21 14:03:40|10737.1|10722.1|10733.8|10718.8|10737.8|10722.8|10733.8|10718.8|4
1634825030000|2021-10-21 14:03:50|||||||||3
1634825040000|2021-10-21 14:04:00|10733.7|10718.7|10730.9|10715.9|10733.7|10718.7|10730.9|10715.9|2
1634825050000|2021-10-21 14:04:10|||||||||1
1634825060000|2021-10-21 14:04:20|10731.6|10716.6|10740|10725|10742.2|10727.2|10731.6|10716.6|24
1634825080000|2021-10-21 14:04:40|10740.3|10725.3|10749.5|10734.5|10749.5|10734.5|10740.3|10725.3|6
1634825090000|2021-10-21 14:04:50|10748.5|10733.5|10748|10733|10748.5|10733.5|10748|10733|3
1634825100000|2021-10-21 14:05:00|10748.3|10733.3|10745.4|10730.4|10749|10734|10745.4|10730.4|6
1634825110000|2021-10-21 14:05:10|10745|10730|10743.3|10728.3|10745|10730|10743.3|10728.3|9
1634825120000|2021-10-21 14:05:20|||||||||1
1634825130000|2021-10-21 14:05:30|10742.1|10727.1|10733.9|10718.9|10742.1|10727.1|10733.9|10718.9|2
1634825140000|2021-10-21 14:05:40|10732.7|10717.7|10732.4|10717.4|10733.5|10718.5|10732.4|10717.4|2
1634825150000|2021-10-21 14:05:50|10732|10717|10729|10714|10732|10717|10729|10714|2
1634825160000|2021-10-21 14:06:00|10724.5|10709.5|10726.5|10711.5|10726.5|10711.5|10724.5|10709.5|0
1634825170000|2021-10-21 14:06:10|10726.2|10711.2|10723.5|10708.5|10726.2|10711.2|10723.5|10708.5|1
1634825180000|2021-10-21 14:06:20|10722|10707|10720.2|10705.2|10722.5|10707.5|10720.2|10705.2|4
1634825190000|2021-10-21 14:06:30|10720.3|10705.3|10727.5|10712.5|10730.5|10715.5|10720.3|10705.3|14
1634825210000|2021-10-21 14:06:50|10726.5|10711.5|10723.5|10708.5|10727.5|10712.5|10723.5|10708.5|12
1634825230000|2021-10-21 14:07:10|10723.8|10708.8|10724.1|10709.1|10725.2|10710.2|10723.8|10708.8|8
1634825240000|2021-10-21 14:07:20|10724.7|10699.7|10724.7|10699.7|10724.7|10699.7|10724.7|10699.7|0
1634825250000|2021-10-21 14:07:30|10722.7|10707.7|10720.7|10705.7|10722.7|10707.7|10720.7|10705.7|2
1634825260000|2021-10-21 14:07:40|10720|10705|10719.7|10704.7|10720|10705|10719.7|10704.7|4
1634825270000|2021-10-21 14:07:50|10719.4|10704.4|10715.7|10700.7|10719.4|10704.4|10714.7|10699.7|5
1634825280000|2021-10-21 14:08:00|10715.1|10700.1|10712.4|10697.4|10715.1|10700.1|10712.4|10697.4|3
1634825290000|2021-10-21 14:08:10|10711|10696|10711|10696|10711|10696|10711|10696|0
1634825300000|2021-10-21 14:08:20|||||||||1
1634825310000|2021-10-21 14:08:30|10710|10695|10705.9|10690.9|10710|10695|10705.9|10690.9|3
1634825320000|2021-10-21 14:08:40|10706.6|10691.6|10705.8|10690.8|10709.7|10694.7|10705.5|10690.5|5
1634825330000|2021-10-21 14:08:50|10707.4|10692.4|10705.4|10690.4|10707.4|10692.4|10705.4|10690.4|2
1634825340000|2021-10-21 14:09:00|10705.5|10690.5|10708|10693|10709.2|10694.2|10705.5|10690.5|8
1634825350000|2021-10-21 14:09:10|10717.2|10702.2|10720.2|10705.2|10720.2|10705.2|10717.2|10702.2|8
1634825360000|2021-10-21 14:09:20|10721.2|10706.2|10726.4|10711.4|10726.4|10711.4|10721.2|10706.2|5
1634825370000|2021-10-21 14:09:30|10725.9|10710.9|10726.4|10711.4|10726.4|10711.4|10725.4|10710.4|2
1634825380000|2021-10-21 14:09:40|10727|10712|10721.9|10706.9|10727|10712|10721.9|10706.9|2
1634825390000|2021-10-21 14:09:50|10722.2|10707.2|10721.2|10706.2|10722.2|10707.2|10721.2|10706.2|1
1634825400000|2021-10-21 14:10:00|10720.8|10705.8|10715.9|10700.9|10720.8|10705.8|10715.9|10700.9|7
1634825430000|2021-10-21 14:10:30|10716.2|10701.2|10716.6|10701.6|10716.6|10701.6|10716.2|10701.2|1
1634825440000|2021-10-21 14:10:40|10715.5|10700.5|10715.5|10700.5|10715.5|10700.5|10715.5|10700.5|1
1634825450000|2021-10-21 14:10:50|10716.4|10701.4|10719.4|10704.4|10723.4|10708.4|10716.4|10701.4|8
1634825460000|2021-10-21 14:11:00|10719.2|10704.2|10714.9|10699.9|10719.4|10704.4|10713.7|10698.7|8
1634825470000|2021-10-21 14:11:10|10715.4|10700.4|10716.2|10701.2|10716.7|10701.7|10715.4|10700.4|2
1634825480000|2021-10-21 14:11:20|10715.2|10700.2|10720.4|10705.4|10721.3|10706.3|10713.2|10698.2|8
1634825490000|2021-10-21 14:11:30|10720.9|10705.9|10720.4|10705.4|10720.9|10705.9|10720.4|10705.4|2
1634825500000|2021-10-21 14:11:40|10720.2|10705.2|10720.2|10705.2|10720.2|10705.2|10720.2|10705.2|1
1634825510000|2021-10-21 14:11:50|10720.6|10705.6|10716.3|10701.3|10720.6|10705.6|10716.3|10701.3|5
1634825520000|2021-10-21 14:12:00|10715.6|10700.6|10716.1|10701.1|10716.1|10701.1|10715.6|10700.6|0
1634825530000|2021-10-21 14:12:10|||||||||1
1634825540000|2021-10-21 14:12:20|10717.1|10702.1|10716.8|10701.8|10717.1|10702.1|10716.8|10701.8|1
1634825550000|2021-10-21 14:12:30|10716.4|10701.4|10716.4|10701.4|10716.4|10701.4|10716.4|10701.4|1
1634825570000|2021-10-21 14:12:50|10712.9|10697.9|10712.9|10697.9|10713.4|10698.4|10709.4|10694.4|3
1634825580000|2021-10-21 14:13:00|10712.3|10697.3|10706.9|10691.9|10712.3|10697.3|10706.4|10691.4|9
1634825590000|2021-10-21 14:13:10|10706.4|10691.4|10705.1|10690.1|10706.6|10691.6|10704.9|10689.9|3
1634825600000|2021-10-21 14:13:20|10705.9|10690.9|10705.9|10690.9|10705.9|10690.9|10705.9|10690.9|2
1634825610000|2021-10-21 14:13:30|||||||||1
1634825620000|2021-10-21 14:13:40|10706.4|10691.4|10707.4|10692.4|10707.4|10692.4|10706.4|10691.4|3
1634825630000|2021-10-21 14:13:50|10707|10692|10701.5|10686.5|10707|10692|10701.5|10686.5|14
1634825640000|2021-10-21 14:14:00|10701.1|10686.1|10701.1|10686.1|10701.1|10686.1|10701.1|10686.1|5
1634825660000|2021-10-21 14:14:20|10700.5|10685.5|10699.8|10684.8|10700.5|10685.5|10699.1|10684.1|5
1634825670000|2021-10-21 14:14:30|10700.5|10685.5|10699.2|10684.2|10700.5|10685.5|10699.2|10684.2|68
1634825680000|2021-10-21 14:14:40|10698.8|10683.8|10703.2|10688.2|10703.7|10688.7|10698.5|10683.5|11
1634825690000|2021-10-21 14:14:50|10703.5|10688.5|10713.2|10698.2|10713.2|10698.2|10703.5|10688.5|14
1634825700000|2021-10-21 14:15:00|10712.2|10697.2|10705.2|10690.2|10712.2|10697.2|10701.7|10686.7|13
1634825710000|2021-10-21 14:15:10|10705.5|10690.5|10703.2|10688.2|10706|10691|10703.2|10688.2|2
1634825720000|2021-10-21 14:15:20|10702.5|10687.5|10699|10684|10702.5|10687.5|10698.3|10683.3|21
1634825740000|2021-10-21 14:15:40|10700.7|10685.7|10705.5|10690.5|10705.6|10690.6|10700.7|10685.7|9
1634825750000|2021-10-21 14:15:50|10706.1|10691.1|10713.3|10698.3|10713.3|10698.3|10705.1|10690.1|7
1634825760000|2021-10-21 14:16:00|10711.8|10696.8|10707.5|10692.5|10711.8|10696.8|10706.1|10691.1|3
1634825780000|2021-10-21 14:16:20|10707.6|10692.6|10707.3|10692.3|10707.6|10692.6|10707.3|10692.3|0
1634825790000|2021-10-21 14:16:30|10705.9|10690.9|10699.6|10684.6|10705.9|10690.9|10699.1|10684.1|2
1634825800000|2021-10-21 14:16:40|10699.1|10684.1|10700.6|10685.6|10701.6|10686.6|10699.1|10684.1|14
1634825810000|2021-10-21 14:16:50|10703.1|10688.1|10703.1|10688.1|10703.1|10688.1|10703.1|10688.1|3
1634825820000|2021-10-21 14:17:00|10703.6|10688.6|10709.6|10694.6|10709.6|10694.6|10703.1|10688.1|3
1634825830000|2021-10-21 14:17:10|10708.8|10693.8|10713.1|10698.1|10713.6|10698.6|10708.8|10693.8|3
1634825840000|2021-10-21 14:17:20|10713.3|10698.3|10713.6|10698.6|10713.6|10698.6|10713.1|10698.1|1
1634825850000|2021-10-21 14:17:30|10713.5|10698.5|10711.1|10696.1|10713.5|10698.5|10711.1|10696.1|1
1634825870000|2021-10-21 14:17:50|10710.5|10695.5|10703.5|10688.5|10710.5|10695.5|10703.5|10688.5|3
1634825880000|2021-10-21 14:18:00|10703|10688|10702|10687|10703|10688|10701|10686|1
1634825890000|2021-10-21 14:18:10|10704.1|10689.1|10705.5|10690.5|10706|10691|10704.1|10689.1|2
1634825910000|2021-10-21 14:18:30|10704.5|10689.5|10705.5|10690.5|10705.5|10690.5|10704.5|10689.5|5
1634825920000|2021-10-21 14:18:40|10704|10689|10703|10688|10704|10689|10703|10688|2
1634825940000|2021-10-21 14:19:00|||||||||1
1634825950000|2021-10-21 14:19:10|10703.8|10688.8|10705.5|10690.5|10705.5|10690.5|10703.8|10688.8|7
1634825960000|2021-10-21 14:19:20|10705|10690|10707|10692|10708.5|10693.5|10704|10689|3
1634825970000|2021-10-21 14:19:30|10704|10689|10703|10688|10704|10689|10703|10688|1
1634825990000|2021-10-21 14:19:50|10701.8|10686.8|10701.8|10686.8|10701.8|10686.8|10701.8|10686.8|4
1634826000000|2021-10-21 14:20:00|10698.5|10683.5|10693.3|10678.3|10698.5|10683.5|10690|10675|33
1634826040000|2021-10-21 14:20:40|10693.7|10678.7|10693.7|10678.7|10693.7|10678.7|10693.7|10678.7|1
1634826050000|2021-10-21 14:20:50|10694|10679|10691.4|10676.4|10694|10679|10691.4|10676.4|1
1634826060000|2021-10-21 14:21:00|10690.4|10675.4|10683.2|10668.2|10690.4|10675.4|10680.5|10665.5|8
1634826070000|2021-10-21 14:21:10|10684.2|10669.2|10685.5|10670.5|10685.5|10670.5|10684.2|10669.2|4
1634826090000|2021-10-21 14:21:30|||||||||1
1634826100000|2021-10-21 14:21:40|10685.2|10670.2|10686.2|10671.2|10686.8|10671.8|10684.5|10669.5|4
1634826110000|2021-10-21 14:21:50|10685.2|10670.2|10685.5|10670.5|10685.5|10670.5|10684.5|10669.5|1
1634826120000|2021-10-21 14:22:00|10685.1|10670.1|10681|10666|10685.1|10670.1|10680.6|10665.6|6
1634826130000|2021-10-21 14:22:10|10681.4|10666.4|10682.5|10667.5|10683.5|10668.5|10681.4|10666.4|3
1634826150000|2021-10-21 14:22:30|10682.9|10667.9|10682.9|10667.9|10682.9|10667.9|10682.9|10667.9|0
1634826160000|2021-10-21 14:22:40|||||||||1
1634826170000|2021-10-21 14:22:50|||||||||1
1634826180000|2021-10-21 14:23:00|10683.5|10668.5|10681.4|10666.4|10683.5|10668.5|10681.4|10666.4|1
1634826190000|2021-10-21 14:23:10|10681|10666|10681|10666|10681|10666|10681|10666|1
1634826200000|2021-10-21 14:23:20|10680.3|10665.3|10679.6|10664.6|10680.3|10665.3|10679.1|10664.1|9
1634826210000|2021-10-21 14:23:30|||||||||4
1634826220000|2021-10-21 14:23:40|10679.4|10664.4|10679.4|10664.4|10679.4|10664.4|10679.4|10664.4|0
1634826230000|2021-10-21 14:23:50|10679.6|10664.6|10678.1|10663.1|10679.6|10664.6|10678.1|10663.1|1
1634826240000|2021-10-21 14:24:00|10673.4|10658.4|10673.1|10658.1|10673.6|10658.6|10672.6|10657.6|65
1634826250000|2021-10-21 14:24:10|10671.2|10656.2|10670.2|10655.2|10671.5|10656.5|10669.2|10654.2|7
1634826260000|2021-10-21 14:24:20|10670.9|10655.9|10675.5|10660.5|10676|10661|10670.9|10655.9|7
1634826270000|2021-10-21 14:24:30|10677.4|10662.4|10677.4|10662.4|10677.4|10662.4|10677.4|10662.4|0
1634826280000|2021-10-21 14:24:40|10677.7|10662.7|10683.7|10668.7|10684.7|10669.7|10676.5|10661.5|4
1634826290000|2021-10-21 14:24:50|10683|10668|10682.7|10667.7|10683|10668|10682.7|10667.7|2
1634826300000|2021-10-21 14:25:00|10677.7|10662.7|10674.2|10659.2|10677.7|10662.7|10674.2|10659.2|2
1634826310000|2021-10-21 14:25:10|10673.9|10658.9|10672.5|10657.5|10673.9|10658.9|10672.5|10657.5|4
1634826320000|2021-10-21 14:25:20|10672.2|10657.2|10670.2|10655.2|10672.2|10657.2|10670.2|10655.2|8
1634826330000|2021-10-21 14:25:30|10670.1|10655.1|10673|10658|10673|10658|10669.7|10654.7|8
1634826340000|2021-10-21 14:25:40|10671.6|10656.6|10671.2|10656.2|10671.6|10656.6|10671.2|10656.2|1
1634826350000|2021-10-21 14:25:50|10671.4|10656.4|10671.7|10656.7|10671.7|10656.7|10671.4|10656.4|0
1634826360000|2021-10-21 14:26:00|10672.1|10657.1|10668.9|10653.9|10672.1|10657.1|10668.4|10653.4|7
1634826370000|2021-10-21 14:26:10|10669.1|10654.1|10671.6|10656.6|10671.6|10656.6|10669.1|10654.1|1
1634826380000|2021-10-21 14:26:20|10673.1|10658.1|10674.6|10659.6|10677.1|10662.1|10673.1|10658.1|13
1634826390000|2021-10-21 14:26:30|10674|10659|10672.6|10657.6|10674|10659|10670.6|10655.6|13
1634826400000|2021-10-21 14:26:40|10674.1|10659.1|10674.2|10659.2|10674.2|10659.2|10673|10658|8
1634826420000|2021-10-21 14:27:00|10674.6|10659.6|10671.1|10656.1|10674.6|10659.6|10671.1|10656.1|3
1634826430000|2021-10-21 14:27:10|10671.4|10656.4|10672.1|10657.1|10672.1|10657.1|10671.4|10656.4|1
1634826440000|2021-10-21 14:27:20|10674.5|10659.5|10677.1|10662.1|10677.1|10662.1|10674.5|10659.5|1
1634826450000|2021-10-21 14:27:30|10676.6|10661.6|10677.1|10662.1|10677.1|10662.1|10676.6|10661.6|3
1634826460000|2021-10-21 14:27:40|10678.1|10663.1|10677.6|10662.6|10678.1|10663.1|10677.6|10662.6|7
1634826470000|2021-10-21 14:27:50|10677.9|10662.9|10684.1|10669.1|10684.1|10669.1|10677.6|10662.6|5
1634826480000|2021-10-21 14:28:00|10686.5|10671.5|10683.1|10668.1|10688.7|10673.7|10683.1|10668.1|9
1634826490000|2021-10-21 14:28:10|10685.6|10670.6|10687.9|10672.9|10688.6|10673.6|10685.6|10670.6|3
1634826500000|2021-10-21 14:28:20|10688.2|10673.2|10688.1|10673.1|10688.2|10673.2|10688.1|10673.1|2
1634826510000|2021-10-21 14:28:30|10686.3|10671.3|10681.7|10666.7|10686.3|10671.3|10681.7|10666.7|13
1634826520000|2021-10-21 14:28:40|10682.4|10667.4|10686.2|10671.2|10686.2|10671.2|10682.4|10667.4|2
1634826530000|2021-10-21 14:28:50|10687.3|10672.3|10686.9|10671.9|10687.6|10672.6|10686.9|10671.9|5
1634826540000|2021-10-21 14:29:00|10687.9|10672.9|10687|10672|10687.9|10672.9|10687|10672|7
1634826550000|2021-10-21 14:29:10|10687.4|10672.4|10687.4|10672.4|10687.4|10672.4|10687.4|10672.4|0
1634826560000|2021-10-21 14:29:20|10686.7|10671.7|10686.7|10671.7|10686.7|10671.7|10686.7|10671.7|1
1634826570000|2021-10-21 14:29:30|10681.7|10666.7|10681.7|10666.7|10681.7|10666.7|10681.7|10666.7|1
1634826580000|2021-10-21 14:29:40|10683|10668|10686.7|10671.7|10686.7|10671.7|10683|10668|3
1634826590000|2021-10-21 14:29:50|10686.2|10671.2|10685.2|10670.2|10686.2|10671.2|10685.2|10670.2|5
1634826600000|2021-10-21 14:30:00|10684|10669|10659.5|10644.5|10684|10669|10659.5|10644.5|56
1634826610000|2021-10-21 14:30:10|10660.1|10645.1|10661.7|10646.7|10662.7|10647.7|10660.1|10645.1|12
1634826620000|2021-10-21 14:30:20|10660.2|10645.2|10660.8|10645.8|10660.8|10645.8|10660.2|10645.2|1
1634826630000|2021-10-21 14:30:30|10662.2|10647.2|10656.5|10641.5|10662.2|10647.2|10656.5|10641.5|8
1634826650000|2021-10-21 14:30:50|10659.5|10644.5|10659|10644|10660.2|10645.2|10658|10643|4
1634826660000|2021-10-21 14:31:00|10660.5|10645.5|10662.2|10647.2|10662.2|10647.2|10660.5|10645.5|9
1634826670000|2021-10-21 14:31:10|10662.7|10647.7|10661.2|10646.2|10663.5|10648.5|10659.7|10644.7|12
1634826680000|2021-10-21 14:31:20|10661.4|10646.4|10661|10646|10661.7|10646.7|10661|10646|5
1634826690000|2021-10-21 14:31:30|10661.4|10646.4|10659.8|10644.8|10663.2|10648.2|10659.8|10644.8|10
1634826700000|2021-10-21 14:31:40|10661|10646|10661.8|10646.8|10664.6|10649.6|10661|10646|19
1634826710000|2021-10-21 14:31:50|10662.2|10647.2|10662.2|10647.2|10662.2|10647.2|10662.2|10647.2|1
1634826720000|2021-10-21 14:32:00|10661.2|10646.2|10661.7|10646.7|10668.7|10653.7|10661.2|10646.2|25
1634826730000|2021-10-21 14:32:10|10661.3|10646.3|10647.2|10632.2|10661.3|10646.3|10647.2|10632.2|35
1634826740000|2021-10-21 14:32:20|10649.7|10634.7|10655.2|10640.2|10655.2|10640.2|10649.7|10634.7|13
1634826750000|2021-10-21 14:32:30|10655.5|10640.5|10655.5|10640.5|10655.5|10640.5|10655.5|10640.5|1
1634826760000|2021-10-21 14:32:40|10657.6|10642.6|10657.2|10642.2|10658.2|10643.2|10656.2|10641.2|2
1634826770000|2021-10-21 14:32:50|10656.7|10641.7|10654.7|10639.7|10657.6|10642.6|10654.7|10639.7|6
1634826780000|2021-10-21 14:33:00|10656.1|10641.1|10645.5|10630.5|10656.1|10641.1|10645.5|10630.5|30
1634826790000|2021-10-21 14:33:10|||||||||3
1634826800000|2021-10-21 14:33:20|10644|10629|10636.5|10621.5|10644|10629|10636.5|10621.5|24
1634826810000|2021-10-21 14:33:30|10638|10623|10640|10625|10640|10625|10638|10623|6
1634826820000|2021-10-21 14:33:40|10641.2|10626.2|10641.2|10626.2|10641.2|10626.2|10641.2|10626.2|6
1634826830000|2021-10-21 14:33:50|10641.9|10626.9|10645.6|10630.6|10648.5|10633.5|10641.9|10626.9|11
1634826840000|2021-10-21 14:34:00|10644.5|10629.5|10639.9|10624.9|10644.5|10629.5|10639.9|10624.9|1
1634826850000|2021-10-21 14:34:10|10639|10624|10639|10624|10639|10624|10639|10624|1
1634826860000|2021-10-21 14:34:20|10638.9|10623.9|10638.5|10623.5|10638.9|10623.9|10638.5|10623.5|1
1634826870000|2021-10-21 14:34:30|10643.4|10628.4|10639.7|10624.7|10643.4|10628.4|10639.7|10624.7|10
1634826880000|2021-10-21 14:34:40|10638.7|10623.7|10638.7|10623.7|10638.7|10623.7|10638.7|10623.7|0
1634826890000|2021-10-21 14:34:50|10639.7|10624.7|10647.2|10632.2|10647.2|10632.2|10639.7|10624.7|16
1634826900000|2021-10-21 14:35:00|10647.1|10632.1|10641.7|10626.7|10647.7|10632.7|10641.7|10626.7|4
1634826910000|2021-10-21 14:35:10|10640.7|10625.7|10639.2|10624.2|10640.7|10625.7|10639.2|10624.2|6
1634826920000|2021-10-21 14:35:20|10638.7|10623.7|10634.4|10619.4|10638.7|10623.7|10634.4|10619.4|6
1634826930000|2021-10-21 14:35:30|10633.9|10618.9|10632.7|10617.7|10633.9|10618.9|10632.7|10617.7|11
1634826940000|2021-10-21 14:35:40|10632.2|10617.2|10632.2|10617.2|10632.2|10617.2|10632.2|10617.2|0
1634826960000|2021-10-21 14:36:00|10631.2|10616.2|10630.9|10615.9|10631.2|10616.2|10630.9|10615.9|4
1634826970000|2021-10-21 14:36:10|10631.1|10616.1|10636.2|10621.2|10636.2|10621.2|10630.9|10615.9|10
1634826980000|2021-10-21 14:36:20|10638|10623|10637.7|10622.7|10638|10623|10637.7|10622.7|7
1634826990000|2021-10-21 14:36:30|10636.7|10621.7|10637.7|10622.7|10637.7|10622.7|10636.7|10621.7|4
1634827000000|2021-10-21 14:36:40|10637.5|10622.5|10633.5|10618.5|10637.5|10622.5|10633.5|10618.5|10
1634827010000|2021-10-21 14:36:50|10632.7|10617.7|10626.2|10611.2|10632.7|10617.7|10626.2|10611.2|16
1634827020000|2021-10-21 14:37:00|10625.7|10610.7|10626.7|10611.7|10626.9|10611.9|10625.7|10610.7|34
1634827030000|2021-10-21 14:37:10|10627.1|10612.1|10627.1|10612.1|10627.1|10612.1|10627.1|10612.1|12
1634827040000|2021-10-21 14:37:20|10626.9|10611.9|10622.6|10607.6|10626.9|10611.9|10622.6|10607.6|50
1634827050000|2021-10-21 14:37:30|10621.1|10606.1|10620.4|10605.4|10621.5|10606.5|10620.4|10605.4|50
1634827060000|2021-10-21 14:37:40|10619.3|10604.3|10621|10606|10622|10607|10618.8|10603.8|39
1634827070000|2021-10-21 14:37:50|10619.3|10604.3|10618.3|10603.3|10619.3|10604.3|10618.3|10603.3|12
1634827080000|2021-10-21 14:38:00|10617.8|10602.8|10614|10599|10617.8|10602.8|10613.3|10598.3|30
1634827090000|2021-10-21 14:38:10|10613.8|10598.8|10615|10600|10615|10600|10613.3|10598.3|3
1634827100000|2021-10-21 14:38:20|10614.7|10599.7|10616.3|10601.3|10617|10602|10614|10599|7
1634827110000|2021-10-21 14:38:30|10617|10602|10618|10603|10619|10604|10617|10602|3
1634827120000|2021-10-21 14:38:40|10618.5|10603.5|10632|10617|10632|10617|10618.5|10603.5|31
1634827130000|2021-10-21 14:38:50|10631.5|10616.5|10630.9|10615.9|10631.5|10616.5|10630.5|10615.5|1
1634827140000|2021-10-21 14:39:00|10632|10617|10628.6|10613.6|10632|10617|10628.6|10613.6|8
1634827150000|2021-10-21 14:39:10|10628.1|10613.1|10628.1|10613.1|10628.1|10613.1|10628.1|10613.1|3
1634827160000|2021-10-21 14:39:20|10627.1|10612.1|10616.7|10601.7|10627.1|10612.1|10616.7|10601.7|27
1634827170000|2021-10-21 14:39:30|10616.6|10601.6|10614.4|10599.4|10616.6|10601.6|10614.4|10599.4|3
1634827180000|2021-10-21 14:39:40|10614.6|10599.6|10619.6|10604.6|10619.6|10604.6|10614.6|10599.6|2
1634827190000|2021-10-21 14:39:50|10619.9|10604.9|10621.1|10606.1|10621.1|10606.1|10619.9|10604.9|6
1634827200000|2021-10-21 14:40:00|10623.6|10608.6|10627.1|10612.1|10627.1|10612.1|10622.2|10607.2|5
1634827210000|2021-10-21 14:40:10|10627.4|10612.4|10639.1|10624.1|10639.1|10624.1|10627.1|10612.1|11
1634827220000|2021-10-21 14:40:20|10638.5|10623.5|10627|10612|10638.5|10623.5|10627|10612|17
1634827230000|2021-10-21 14:40:30|10624.2|10609.2|10624.2|10609.2|10627.2|10612.2|10624.2|10609.2|18
1634827240000|2021-10-21 14:40:40|10623.7|10608.7|10629.2|10614.2|10629.2|10614.2|10623.7|10608.7|3
1634827250000|2021-10-21 14:40:50|10631.2|10616.2|10634.2|10619.2|10637.2|10622.2|10629.2|10614.2|18
1634827260000|2021-10-21 14:41:00|10634.6|10619.6|10634.7|10619.7|10635.4|10620.4|10634.6|10619.6|0
1634827270000|2021-10-21 14:41:10|10633.3|10618.3|10634.6|10619.6|10634.6|10619.6|10631.2|10616.2|3
1634827280000|2021-10-21 14:41:20|10635.7|10620.7|10635|10620|10636|10621|10635|10620|2
1634827290000|2021-10-21 14:41:30|10634.7|10619.7|10630.7|10615.7|10635.2|10620.2|10630.7|10615.7|4
1634827300000|2021-10-21 14:41:40|10630.4|10615.4|10628.7|10613.7|10630.4|10615.4|10628.7|10613.7|3
1634827310000|2021-10-21 14:41:50|10629.2|10614.2|10629.2|10614.2|10630.2|10615.2|10629.2|10614.2|6
1634827320000|2021-10-21 14:42:00|10627.2|10612.2|10633.2|10618.2|10634.2|10619.2|10624.7|10609.7|11
1634827330000|2021-10-21 14:42:10|10635.7|10620.7|10635.2|10620.2|10635.7|10620.7|10635.2|10620.2|2
1634827350000|2021-10-21 14:42:30|10638.3|10623.3|10641.9|10626.9|10641.9|10626.9|10638.3|10623.3|2
1634827360000|2021-10-21 14:42:40|10644.7|10629.7|10649.3|10634.3|10649.3|10634.3|10644.7|10629.7|3
1634827370000|2021-10-21 14:42:50|10649.5|10634.5|10650.2|10635.2|10651.2|10636.2|10649.5|10634.5|11
1634827380000|2021-10-21 14:43:00|10650.5|10635.5|10651.2|10636.2|10651.2|10636.2|10650.5|10635.5|1
1634827390000|2021-10-21 14:43:10|10651|10636|10650.2|10635.2|10651|10636|10650.2|10635.2|1
1634827400000|2021-10-21 14:43:20|10650|10635|10649.2|10634.2|10650|10635|10649.2|10634.2|5
1634827410000|2021-10-21 14:43:30|10649.8|10634.8|10658.7|10643.7|10658.7|10643.7|10649.8|10634.8|11
1634827420000|2021-10-21 14:43:40|10658.3|10643.3|10657.7|10642.7|10658.3|10643.3|10657.7|10642.7|2
1634827430000|2021-10-21 14:43:50|10657.3|10642.3|10656.2|10641.2|10657.3|10642.3|10656.2|10641.2|1
1634827440000|2021-10-21 14:44:00|10654.2|10639.2|10653.7|10638.7|10654.2|10639.2|10652.2|10637.2|4
1634827450000|2021-10-21 14:44:10|10657.2|10642.2|10656.7|10641.7|10657.2|10642.2|10656.7|10641.7|1
1634827460000|2021-10-21 14:44:20|10657|10642|10657.8|10642.8|10658.2|10643.2|10656.7|10641.7|2
1634827490000|2021-10-21 14:44:50|||||||||1
1634827500000|2021-10-21 14:45:00|10657.5|10642.5|10645.8|10630.8|10657.5|10642.5|10645.8|10630.8|20
1634827510000|2021-10-21 14:45:10|10643.8|10628.8|10644.4|10629.4|10644.4|10629.4|10643.7|10628.7|3
1634827520000|2021-10-21 14:45:20|10646.8|10631.8|10647.3|10632.3|10647.3|10632.3|10646.8|10631.8|7
1634827530000|2021-10-21 14:45:30|10647.7|10632.7|10647.7|10632.7|10647.7|10632.7|10647.7|10632.7|1
1634827540000|2021-10-21 14:45:40|10647.3|10632.3|10655.3|10640.3|10655.3|10640.3|10647.3|10632.3|6
1634827550000|2021-10-21 14:45:50|10656|10641|10656.3|10641.3|10656.3|10641.3|10655.8|10640.8|3
1634827560000|2021-10-21 14:46:00|10656.7|10641.7|10656.8|10641.8|10657.7|10642.7|10656.7|10641.7|4
1634827570000|2021-10-21 14:46:10|10657.3|10642.3|10657|10642|10661.6|10646.6|10656.8|10641.8|3
1634827580000|2021-10-21 14:46:20|10658|10643|10658|10643|10658|10643|10658|10643|0
1634827590000|2021-10-21 14:46:30|10657|10642|10657|10642|10657|10642|10657|10642|1
1634827600000|2021-10-21 14:46:40|10658|10643|10661.8|10646.8|10661.8|10646.8|10655.6|10640.6|8
1634827610000|2021-10-21 14:46:50|10660.4|10645.4|10659.7|10644.7|10660.4|10645.4|10659.7|10644.7|10
1634827620000|2021-10-21 14:47:00|10659.2|10644.2|10658.9|10643.9|10659.2|10644.2|10657.7|10642.7|2
1634827630000|2021-10-21 14:47:10|10658.2|10643.2|10658.5|10643.5|10658.5|10643.5|10658.2|10643.2|1
1634827640000|2021-10-21 14:47:20|10658|10643|10656.7|10641.7|10658|10643|10656.7|10641.7|4
1634827650000|2021-10-21 14:47:30|10657|10642|10657|10642|10657|10642|10657|10642|0
1634827670000|2021-10-21 14:47:50|10655|10640|10653.6|10638.6|10655.9|10640.9|10653.6|10638.6|6
1634827680000|2021-10-21 14:48:00|10654.7|10639.7|10655.2|10640.2|10655.2|10640.2|10654.7|10639.7|2
1634827690000|2021-10-21 14:48:10|10653.8|10638.8|10646.7|10631.7|10653.8|10638.8|10646.7|10631.7|5
1634827700000|2021-10-21 14:48:20|10647.1|10632.1|10646.4|10631.4|10647.6|10632.6|10646.4|10631.4|4
1634827710000|2021-10-21 14:48:30|10646.1|10631.1|10642.1|10627.1|10646.1|10631.1|10642.1|10627.1|2
1634827730000|2021-10-21 14:48:50|10641.4|10626.4|10639.8|10624.8|10641.4|10626.4|10639.8|10624.8|1
1634827740000|2021-10-21 14:49:00|10639.4|10624.4|10634.2|10619.2|10639.9|10624.9|10634.2|10619.2|16
1634827750000|2021-10-21 14:49:10|10641.2|10626.2|10641.6|10626.6|10641.6|10626.6|10641.2|10626.2|15
1634827760000|2021-10-21 14:49:20|10640.2|10625.2|10639.7|10624.7|10640.2|10625.2|10639.7|10624.7|1
1634827770000|2021-10-21 14:49:30|10640.1|10625.1|10636.6|10621.6|10640.1|10625.1|10636.6|10621.6|1
1634827780000|2021-10-21 14:49:40|10636.1|10621.1|10632.1|10617.1|10636.1|10621.1|10629.6|10614.6|7
1634827790000|2021-10-21 14:49:50|10633.1|10618.1|10642.6|10627.6|10644.1|10629.1|10633.1|10618.1|4
1634827800000|2021-10-21 14:50:00|10645.2|10630.2|10651.9|10636.9|10651.9|10636.9|10644.5|10629.5|5
1634827810000|2021-10-21 14:50:10|10651.2|10636.2|10649.7|10634.7|10651.2|10636.2|10649.7|10634.7|1
1634827830000|2021-10-21 14:50:30|10650.4|10635.4|10651.1|10636.1|10651.1|10636.1|10650.4|10635.4|2
1634827840000|2021-10-21 14:50:40|10646.1|10631.1|10643.9|10628.9|10646.1|10631.1|10643.9|10628.9|12
1634827850000|2021-10-21 14:50:50|10645.4|10630.4|10643.6|10628.6|10645.4|10630.4|10643.6|10628.6|7
1634827860000|2021-10-21 14:51:00|10642.4|10627.4|10652.9|10637.9|10652.9|10637.9|10642.4|10627.4|22
1634827870000|2021-10-21 14:51:10|10653.8|10638.8|10650.8|10635.8|10654.2|10639.2|10649.8|10634.8|1
1634827880000|2021-10-21 14:51:20|10650.9|10635.9|10650.4|10635.4|10651.9|10636.9|10649.9|10634.9|2
1634827890000|2021-10-21 14:51:30|10650.3|10635.3|10651.8|10636.8|10651.9|10636.9|10649.9|10634.9|3
1634827900000|2021-10-21 14:51:40|10651.4|10636.4|10653.3|10638.3|10653.3|10638.3|10650.6|10635.6|4
1634827920000|2021-10-21 14:52:00|||||||||1
1634827930000|2021-10-21 14:52:10|10653.9|10638.9|10654.9|10639.9|10654.9|10639.9|10653.9|10638.9|1
1634827940000|2021-10-21 14:52:20|10656.9|10641.9|10655.4|10640.4|10656.9|10641.9|10655.4|10640.4|3
1634827950000|2021-10-21 14:52:30|10654.8|10639.8|10651.7|10636.7|10654.8|10639.8|10651.7|10636.7|1
1634827960000|2021-10-21 14:52:40|10653.4|10638.4|10653.4|10638.4|10653.4|10638.4|10653.4|10638.4|0
1634827970000|2021-10-21 14:52:50|||||||||2
1634827980000|2021-10-21 14:53:00|10651.4|10636.4|10645.8|10630.8|10651.4|10636.4|10645.8|10630.8|3
1634827990000|2021-10-21 14:53:10|10645.5|10630.5|10640.4|10625.4|10645.5|10630.5|10640.4|10625.4|2
1634828000000|2021-10-21 14:53:20|10649.9|10634.9|10648.5|10633.5|10649.9|10634.9|10647|10632|17
1634828020000|2021-10-21 14:53:40|10648.9|10633.9|10650.4|10635.4|10650.4|10635.4|10648.9|10633.9|0
1634828030000|2021-10-21 14:53:50|10649.8|10634.8|10650.4|10635.4|10650.4|10635.4|10649.3|10634.3|2
1634828080000|2021-10-21 14:54:40|10650.6|10635.6|10645.1|10630.1|10650.6|10635.6|10642.6|10627.6|10
1634828090000|2021-10-21 14:54:50|10645.9|10630.9|10645.9|10630.9|10645.9|10630.9|10645.9|10630.9|1
1634828100000|2021-10-21 14:55:00|10646.9|10631.9|10648.1|10633.1|10654.3|10639.3|10646.9|10631.9|8
1634828110000|2021-10-21 14:55:10|10645.6|10630.6|10644.7|10629.7|10645.6|10630.6|10644.3|10629.3|15
1634828120000|2021-10-21 14:55:20|10650.8|10635.8|10651.7|10636.7|10652.8|10637.8|10650.8|10635.8|3
1634828130000|2021-10-21 14:55:30|10649.3|10634.3|10649.3|10634.3|10650.8|10635.8|10646.8|10631.8|7
1634828140000|2021-10-21 14:55:40|10649.6|10634.6|10644.8|10629.8|10649.6|10634.6|10644.8|10629.8|12
1634828150000|2021-10-21 14:55:50|10644.3|10629.3|10644.4|10629.4|10644.4|10629.4|10644.3|10629.3|2
1634828160000|2021-10-21 14:56:00|10645.9|10630.9|10646.2|10631.2|10646.7|10631.7|10645.2|10630.2|3
1634828170000|2021-10-21 14:56:10|||||||||1
1634828180000|2021-10-21 14:56:20|10650.6|10635.6|10660.6|10645.6|10660.6|10645.6|10650.4|10635.4|14
1634828190000|2021-10-21 14:56:30|10659.6|10644.6|10659.3|10644.3|10659.8|10644.8|10659.3|10644.3|0
1634828200000|2021-10-21 14:56:40|10658.9|10643.9|10658.4|10643.4|10658.9|10643.9|10657.1|10642.1|2
1634828210000|2021-10-21 14:56:50|10657.8|10642.8|10656.2|10641.2|10657.8|10642.8|10656.2|10641.2|1
1634828220000|2021-10-21 14:57:00|10656.4|10641.4|10654.6|10639.6|10656.7|10641.7|10654.6|10639.6|0
1634828230000|2021-10-21 14:57:10|10654.4|10639.4|10654.2|10639.2|10654.4|10639.4|10654.1|10639.1|0
1634828240000|2021-10-21 14:57:20|10654.1|10639.1|10642.6|10627.6|10654.1|10639.1|10642.6|10627.6|13
1634828250000|2021-10-21 14:57:30|10642.9|10627.9|10642.9|10627.9|10642.9|10627.9|10642.9|10627.9|1
1634828260000|2021-10-21 14:57:40|10643.3|10628.3|10643.3|10628.3|10643.3|10628.3|10643.3|10628.3|0
1634828280000|2021-10-21 14:58:00|10643.6|10628.6|10634.7|10619.7|10643.6|10628.6|10634.7|10619.7|65
1634828300000|2021-10-21 14:58:20|10634|10619|10634|10619|10634|10619|10634|10619|2
1634828310000|2021-10-21 14:58:30|||||||||1
1634828320000|2021-10-21 14:58:40|10633.9|10618.9|10623.2|10608.2|10633.9|10618.9|10622.7|10607.7|3
1634828330000|2021-10-21 14:58:50|10623|10608|10622|10607|10623.4|10608.4|10622|10607|2
1634828340000|2021-10-21 14:59:00|10622.4|10607.4|10625.2|10610.2|10625.5|10610.5|10622.4|10607.4|12
1634828350000|2021-10-21 14:59:10|10626.1|10611.1|10634.4|10619.4|10634.4|10619.4|10626.1|10611.1|11
1634828360000|2021-10-21 14:59:20|10633.9|10618.9|10643.4|10628.4|10643.4|10628.4|10633.9|10618.9|4
1634828370000|2021-10-21 14:59:30|10643.9|10628.9|10644.4|10629.4|10644.4|10629.4|10643.9|10628.9|0
1634828390000|2021-10-21 14:59:50|10645.4|10630.4|10648.4|10633.4|10648.4|10633.4|10644.4|10629.4|2
1634828400000|2021-10-21 15:00:00|10639|10624|10640.1|10625.1|10640.1|10625.1|10639|10624|13
1634828410000|2021-10-21 15:00:10|10642.2|10627.2|10642.2|10627.2|10642.2|10627.2|10642.2|10627.2|0
1634828420000|2021-10-21 15:00:20|10645.7|10630.7|10643.7|10628.7|10645.7|10630.7|10642.2|10627.2|8
1634828430000|2021-10-21 15:00:30|10647.2|10632.2|10647.4|10632.4|10647.7|10632.7|10647.2|10632.2|7
1634828440000|2021-10-21 15:00:40|10647|10632|10647|10632|10647|10632|10647|10632|1
1634828460000|2021-10-21 15:01:00|10647.5|10632.5|10645.5|10630.5|10648.5|10633.5|10645.5|10630.5|2
1634828470000|2021-10-21 15:01:10|10642|10627|10646|10631|10646|10631|10642|10627|2
1634828480000|2021-10-21 15:01:20|10645|10630|10642|10627|10645|10630|10642|10627|2
1634828490000|2021-10-21 15:01:30|||||||||2
1634828500000|2021-10-21 15:01:40|10641.5|10626.5|10635|10620|10641.5|10626.5|10635|10620|15
1634828510000|2021-10-21 15:01:50|10631|10616|10631|10616|10631|10616|10631|10616|2
1634828520000|2021-10-21 15:02:00|10627.5|10612.5|10627.3|10612.3|10627.5|10612.5|10627.3|10612.3|3
1634828540000|2021-10-21 15:02:20|10627.7|10612.7|10627.7|10612.7|10627.7|10612.7|10627.7|10612.7|1
1634828550000|2021-10-21 15:02:30|10627.2|10612.2|10626.3|10611.3|10627.2|10612.2|10626.3|10611.3|3
1634828560000|2021-10-21 15:02:40|10625.5|10610.5|10624|10609|10625.5|10610.5|10624|10609|1
1634828570000|2021-10-21 15:02:50|10624.8|10609.8|10624.8|10609.8|10624.8|10609.8|10624.8|10609.8|1
1634828580000|2021-10-21 15:03:00|10623.3|10608.3|10623.7|10608.7|10623.7|10608.7|10623.3|10608.3|1
1634828600000|2021-10-21 15:03:20|10623.2|10608.2|10622.2|10607.2|10623.2|10608.2|10622.2|10607.2|4
1634828610000|2021-10-21 15:03:30|||||||||1
1634828620000|2021-10-21 15:03:40|10623.4|10608.4|10626.7|10611.7|10626.7|10611.7|10623.4|10608.4|37
1634828630000|2021-10-21 15:03:50|10627.3|10612.3|10628.7|10613.7|10628.8|10613.8|10627.3|10612.3|0
1634828660000|2021-10-21 15:04:20|10627.8|10612.8|10626.8|10611.8|10627.8|10612.8|10626.8|10611.8|1
1634828670000|2021-10-21 15:04:30|10627|10612|10624.5|10609.5|10627.3|10612.3|10624.5|10609.5|1
1634828680000|2021-10-21 15:04:40|10624|10609|10624|10609|10624|10609|10624|10609|0
1634828690000|2021-10-21 15:04:50|||||||||1
1634828700000|2021-10-21 15:05:00|10623.5|10608.5|10617.8|10602.8|10623.5|10608.5|10617.8|10602.8|31
1634828710000|2021-10-21 15:05:10|10616.7|10601.7|10616.3|10601.3|10616.8|10601.8|10616.3|10601.3|5
1634828720000|2021-10-21 15:05:20|10616.8|10601.8|10623.7|10608.7|10623.7|10608.7|10616.8|10601.8|12
1634828730000|2021-10-21 15:05:30|10623.6|10608.6|10623.6|10608.6|10623.6|10608.6|10623.6|10608.6|0
1634828740000|2021-10-21 15:05:40|10623.8|10608.8|10622.3|10607.3|10624.1|10609.1|10622.3|10607.3|2
1634828750000|2021-10-21 15:05:50|10621.3|10606.3|10621|10606|10621.3|10606.3|10621|10606|2
1634828760000|2021-10-21 15:06:00|10619|10604|10619|10604|10619|10604|10619|10604|2
1634828780000|2021-10-21 15:06:20|10618.8|10603.8|10618.8|10603.8|10618.8|10603.8|10618.8|10603.8|0
1634828790000|2021-10-21 15:06:30|||||||||1
1634828800000|2021-10-21 15:06:40|10620.2|10605.2|10620.8|10605.8|10620.8|10605.8|10620.2|10605.2|3
1634828810000|2021-10-21 15:06:50|||||||||1
1634828820000|2021-10-21 15:07:00|10622.8|10607.8|10620.8|10605.8|10622.8|10607.8|10620.8|10605.8|1
1634828840000|2021-10-21 15:07:20|10622.8|10607.8|10622.8|10607.8|10622.8|10607.8|10622.8|10607.8|2
1634828850000|2021-10-21 15:07:30|10623.3|10608.3|10623.3|10608.3|10623.3|10608.3|10623.3|10608.3|1
1634828860000|2021-10-21 15:07:40|10622.3|10607.3|10620.8|10605.8|10622.3|10607.3|10620.8|10605.8|5
1634828870000|2021-10-21 15:07:50|10620.3|10605.3|10620.3|10605.3|10620.3|10605.3|10620.3|10605.3|1
1634828880000|2021-10-21 15:08:00|10620|10605|10616.6|10601.6|10620|10605|10616.5|10601.5|3
1634828890000|2021-10-21 15:08:10|10617|10602|10618.5|10603.5|10618.5|10603.5|10617|10602|2
1634828900000|2021-10-21 15:08:20|10618.1|10603.1|10618.1|10603.1|10618.1|10603.1|10618.1|10603.1|1
1634828910000|2021-10-21 15:08:30|10617.8|10602.8|10617.3|10602.3|10617.8|10602.8|10617.3|10602.3|2
1634828920000|2021-10-21 15:08:40|10617.1|10602.1|10616.3|10601.3|10617.1|10602.1|10616.3|10601.3|1
1634828930000|2021-10-21 15:08:50|10615.8|10600.8|10615.8|10600.8|10615.8|10600.8|10615.8|10600.8|0
1634828940000|2021-10-21 15:09:00|10617.3|10602.3|10618.8|10603.8|10618.8|10603.8|10617.3|10602.3|4
1634828950000|2021-10-21 15:09:10|||||||||1
1634828970000|2021-10-21 15:09:30|||||||||1
1634828980000|2021-10-21 15:09:40|10617.7|10602.7|10615.2|10600.2|10617.7|10602.7|10615.2|10600.2|5
1634828990000|2021-10-21 15:09:50|10616.9|10601.9|10617.7|10602.7|10617.7|10602.7|10616.9|10601.9|5
1634829000000|2021-10-21 15:10:00|10618.7|10603.7|10626.2|10611.2|10629.7|10614.7|10618.7|10603.7|17
1634829010000|2021-10-21 15:10:10|10626.5|10611.5|10625.7|10610.7|10627.2|10612.2|10625.7|10610.7|5
1634829020000|2021-10-21 15:10:20|10624.5|10609.5|10623.5|10608.5|10624.5|10609.5|10623.5|10608.5|0
1634829030000|2021-10-21 15:10:30|10624.5|10609.5|10619|10604|10624.5|10609.5|10619|10604|6
1634829040000|2021-10-21 15:10:40|10619.5|10604.5|10621|10606|10621|10606|10619.5|10604.5|1
1634829050000|2021-10-21 15:10:50|10620.8|10605.8|10620.6|10605.6|10620.8|10605.8|10620.5|10605.5|0
1634829060000|2021-10-21 15:11:00|10621|10606|10619|10604|10621|10606|10619|10604|0
1634829070000|2021-10-21 15:11:10|10618.8|10603.8|10618.5|10603.5|10618.8|10603.8|10618.5|10603.5|0
1634829090000|2021-10-21 15:11:30|10618.2|10603.2|10617.7|10602.7|10618.2|10603.2|10617.7|10602.7|2
1634829100000|2021-10-21 15:11:40|10617.5|10602.5|10614.8|10599.8|10617.5|10602.5|10614.8|10599.8|6
1634829110000|2021-10-21 15:11:50|10614.5|10599.5|10621.3|10606.3|10621.3|10606.3|10613.9|10598.9|18
1634829120000|2021-10-21 15:12:00|10621.2|10606.2|10621.3|10606.3|10622|10607|10614.4|10599.4|10
1634829130000|2021-10-21 15:12:10|10618.3|10603.3|10618.6|10603.6|10618.6|10603.6|10616.8|10601.8|2
1634829140000|2021-10-21 15:12:20|10620.2|10605.2|10619.3|10604.3|10620.2|10605.2|10619.3|10604.3|0
1634829160000|2021-10-21 15:12:40|||||||||1
1634829180000|2021-10-21 15:13:00|10619.7|10604.7|10618.2|10603.2|10620.8|10605.8|10618.2|10603.2|1
1634829190000|2021-10-21 15:13:10|10619.2|10604.2|10619.3|10604.3|10619.8|10604.8|10619.2|10604.2|1
1634829210000|2021-10-21 15:13:30|||||||||1
1634829220000|2021-10-21 15:13:40|10619|10604|10619|10604|10619|10604|10619|10604|1
1634829230000|2021-10-21 15:13:50|10619.5|10604.5|10620.8|10605.8|10620.8|10605.8|10619.5|10604.5|3
1634829250000|2021-10-21 15:14:10|10621.2|10606.2|10619.7|10604.7|10621.2|10606.2|10619.7|10604.7|1
1634829260000|2021-10-21 15:14:20|10617.7|10602.7|10619.7|10604.7|10619.7|10604.7|10617.7|10602.7|2
1634829270000|2021-10-21 15:14:30|10620.4|10605.4|10620.5|10605.5|10620.5|10605.5|10620.4|10605.4|1
1634829290000|2021-10-21 15:14:50|||||||||1
1634829300000|2021-10-21 15:15:00|10620.4|10605.4|10619|10604|10620.4|10605.4|10619|10604|0
1634829310000|2021-10-21 15:15:10|10618.5|10603.5|10616.9|10601.9|10618.5|10603.5|10616.9|10601.9|2
1634829320000|2021-10-21 15:15:20|10617.2|10602.2|10619.7|10604.7|10619.7|10604.7|10617.2|10602.2|9
1634829330000|2021-10-21 15:15:30|10619.2|10604.2|10620.7|10605.7|10620.7|10605.7|10619.2|10604.2|3
1634829340000|2021-10-21 15:15:40|||||||||1
1634829360000|2021-10-21 15:16:00|10621.4|10606.4|10624.7|10609.7|10624.7|10609.7|10619.7|10604.7|7
1634829380000|2021-10-21 15:16:20|10627|10612|10629.2|10614.2|10629.2|10614.2|10627|10612|3
1634829390000|2021-10-21 15:16:30|10629.3|10614.3|10629.7|10614.7|10629.7|10614.7|10629.3|10614.3|2
1634829410000|2021-10-21 15:16:50|10630.2|10615.2|10629.2|10614.2|10630.2|10615.2|10629.2|10614.2|13
1634829420000|2021-10-21 15:17:00|10628.6|10613.6|10628.6|10613.6|10628.6|10613.6|10628.6|10613.6|0
1634829430000|2021-10-21 15:17:10|10627.2|10612.2|10627.2|10612.2|10627.2|10612.2|10627.2|10612.2|0
1634829440000|2021-10-21 15:17:20|||||||||2
1634829450000|2021-10-21 15:17:30|10627.5|10612.5|10627.6|10612.6|10627.9|10612.9|10627.5|10612.5|1
1634829460000|2021-10-21 15:17:40|10626.9|10611.9|10626.9|10611.9|10626.9|10611.9|10626.9|10611.9|2
1634829470000|2021-10-21 15:17:50|10624.2|10609.2|10624.2|10609.2|10624.2|10609.2|10624.2|10609.2|5
1634829480000|2021-10-21 15:18:00|10624.5|10609.5|10625.7|10610.7|10626|10611|10624.5|10609.5|8
1634829490000|2021-10-21 15:18:10|10625.2|10610.2|10625.2|10610.2|10625.2|10610.2|10625.2|10610.2|3
1634829500000|2021-10-21 15:18:20|10625.3|10610.3|10625.7|10610.7|10625.7|10610.7|10625.3|10610.3|0
1634829520000|2021-10-21 15:18:40|10625.3|10610.3|10625.2|10610.2|10625.3|10610.3|10625.2|10610.2|2
1634829530000|2021-10-21 15:18:50|||||||||1
1634829550000|2021-10-21 15:19:10|10631.8|10616.8|10633.2|10618.2|10634.7|10619.7|10631.8|10616.8|2
1634829560000|2021-10-21 15:19:20|10633.7|10618.7|10633.7|10618.7|10633.7|10618.7|10633.7|10618.7|1
1634829570000|2021-10-21 15:19:30|10634.2|10619.2|10634.2|10619.2|10634.2|10619.2|10634.2|10619.2|0
1634829580000|2021-10-21 15:19:40|10634.9|10619.9|10636|10621|10636|10621|10634.9|10619.9|4
1634829600000|2021-10-21 15:20:00|10635.7|10620.7|10635.5|10620.5|10637|10622|10635.5|10620.5|3
1634829610000|2021-10-21 15:20:10|10636|10621|10636.5|10621.5|10636.5|10621.5|10636|10621|1
1634829620000|2021-10-21 15:20:20|10636.3|10621.3|10637.8|10622.8|10637.8|10622.8|10636|10621|4
1634829630000|2021-10-21 15:20:30|10637|10622|10637.8|10622.8|10637.8|10622.8|10637|10622|1
1634829640000|2021-10-21 15:20:40|10638.6|10623.6|10638.6|10623.6|10638.6|10623.6|10638.6|10623.6|0
1634829660000|2021-10-21 15:21:00|10637.9|10622.9|10636.3|10621.3|10637.9|10622.9|10636.3|10621.3|1
1634829680000|2021-10-21 15:21:20|10635.8|10620.8|10635.3|10620.3|10635.8|10620.8|10634.8|10619.8|1
1634829690000|2021-10-21 15:21:30|10634.8|10619.8|10634.8|10619.8|10634.8|10619.8|10634.8|10619.8|0
1634829700000|2021-10-21 15:21:40|||||||||16
1634829710000|2021-10-21 15:21:50|10634.3|10619.3|10634.3|10619.3|10634.3|10619.3|10634.3|10619.3|1
1634829720000|2021-10-21 15:22:00|10633.8|10618.8|10633.8|10618.8|10633.8|10618.8|10633.8|10618.8|0
1634829730000|2021-10-21 15:22:10|10634.6|10619.6|10636.3|10621.3|10636.3|10621.3|10634.6|10619.6|5
1634829740000|2021-10-21 15:22:20|10642.7|10627.7|10640.8|10625.8|10642.7|10627.7|10639.8|10624.8|2
1634829750000|2021-10-21 15:22:30|||||||||1
1634829760000|2021-10-21 15:22:40|10642.6|10627.6|10642.8|10627.8|10643.3|10628.3|10642.6|10627.6|1
1634829770000|2021-10-21 15:22:50|10642.7|10627.7|10642|10627|10642.7|10627.7|10642|10627|2
1634829780000|2021-10-21 15:23:00|10642.5|10627.5|10640.3|10625.3|10642.5|10627.5|10640.3|10625.3|0
1634829800000|2021-10-21 15:23:20|10640.2|10625.2|10639.8|10624.8|10640.2|10625.2|10639.8|10624.8|3
1634829810000|2021-10-21 15:23:30|10641.3|10626.3|10641.3|10626.3|10641.3|10626.3|10641.3|10626.3|1
1634829820000|2021-10-21 15:23:40|||||||||1
1634829830000|2021-10-21 15:23:50|10642|10627|10642|10627|10642|10627|10642|10627|3
1634829840000|2021-10-21 15:24:00|10641.3|10626.3|10641.3|10626.3|10641.3|10626.3|10641.3|10626.3|0
1634829860000|2021-10-21 15:24:20|10644.8|10629.8|10653.8|10638.8|10653.8|10638.8|10644.3|10629.3|18
1634829880000|2021-10-21 15:24:40|10654.8|10639.8|10655.8|10640.8|10655.8|10640.8|10654.8|10639.8|1
1634829890000|2021-10-21 15:24:50|10656.8|10641.8|10656.3|10641.3|10656.8|10641.8|10656.3|10641.3|0
1634829910000|2021-10-21 15:25:10|10656.8|10641.8|10658.9|10643.9|10658.9|10643.9|10656.8|10641.8|0
1634829920000|2021-10-21 15:25:20|10659.2|10644.2|10659.2|10644.2|10659.3|10644.3|10659.2|10644.2|3
1634829930000|2021-10-21 15:25:30|10659.3|10644.3|10659.3|10644.3|10659.3|10644.3|10659.3|10644.3|0
1634829940000|2021-10-21 15:25:40|10656.5|10641.5|10655.3|10640.3|10656.5|10641.5|10655.3|10640.3|3
1634829950000|2021-10-21 15:25:50|10654.3|10639.3|10652.8|10637.8|10654.3|10639.3|10652.8|10637.8|2
1634829960000|2021-10-21 15:26:00|10652.2|10637.2|10653.1|10638.1|10653.1|10638.1|10646|10631|9
1634829970000|2021-10-21 15:26:10|10653.3|10638.3|10653.6|10638.6|10653.6|10638.6|10653.3|10638.3|1
1634829980000|2021-10-21 15:26:20|10654.1|10639.1|10652.6|10637.6|10654.1|10639.1|10652.6|10637.6|0
1634829990000|2021-10-21 15:26:30|10652.1|10637.1|10648.1|10633.1|10652.1|10637.1|10648.1|10633.1|2
1634830010000|2021-10-21 15:26:50|||||||||1
1634830020000|2021-10-21 15:27:00|10648.7|10633.7|10648.6|10633.6|10649.8|10634.8|10648.6|10633.6|0
1634830030000|2021-10-21 15:27:10|10646.6|10631.6|10646.6|10631.6|10646.6|10631.6|10646.6|10631.6|3
1634830050000|2021-10-21 15:27:30|10646.1|10631.1|10646.1|10631.1|10646.1|10631.1|10646.1|10631.1|2
1634830060000|2021-10-21 15:27:40|10645.6|10630.6|10646|10631|10646|10631|10645.6|10630.6|0
1634830070000|2021-10-21 15:27:50|||||||||1
1634830090000|2021-10-21 15:28:10|10646.3|10631.3|10646.3|10631.3|10646.3|10631.3|10646.3|10631.3|0
1634830100000|2021-10-21 15:28:20|10647.8|10632.8|10645.5|10630.5|10647.8|10632.8|10644.8|10629.8|9
1634830110000|2021-10-21 15:28:30|10644.8|10629.8|10645.2|10630.2|10645.2|10630.2|10644.8|10629.8|1
1634830130000|2021-10-21 15:28:50|10645|10630|10646.7|10631.7|10646.7|10631.7|10644.7|10629.7|2
1634830140000|2021-10-21 15:29:00|10646.5|10631.5|10646.5|10631.5|10646.5|10631.5|10646.5|10631.5|0
1634830150000|2021-10-21 15:29:10|10646.2|10631.2|10646.2|10631.2|10646.2|10631.2|10646.2|10631.2|0
1634830160000|2021-10-21 15:29:20|||||||||2
1634830170000|2021-10-21 15:29:30|10646.3|10631.3|10645.6|10630.6|10646.7|10631.7|10645.6|10630.6|0
1634830180000|2021-10-21 15:29:40|10651.7|10636.7|10645.7|10630.7|10651.7|10636.7|10645.7|10630.7|7
1634830190000|2021-10-21 15:29:50|10644.2|10629.2|10643.7|10628.7|10644.2|10629.2|10643.7|10628.7|2
1634830200000|2021-10-21 15:30:00|10643.5|10628.5|10644.2|10629.2|10644.2|10629.2|10643.2|10628.2|16
1634830210000|2021-10-21 15:30:10|10642.7|10627.7|10642.7|10627.7|10642.7|10627.7|10642.7|10627.7|1
1634830220000|2021-10-21 15:30:20|10642.3|10627.3|10638.8|10623.8|10642.3|10627.3|10638.8|10623.8|17
1634830230000|2021-10-21 15:30:30|10638.1|10623.1|10634.6|10619.6|10638.1|10623.1|10634.6|10619.6|18
1634830240000|2021-10-21 15:30:40|10633.6|10618.6|10627.3|10612.3|10633.6|10618.6|10626.1|10611.1|6
1634830250000|2021-10-21 15:30:50|10626.6|10611.6|10623.8|10608.8|10631.6|10616.6|10623.8|10608.8|12
1634830260000|2021-10-21 15:31:00|10623.5|10608.5|10623.2|10608.2|10623.5|10608.5|10623.2|10608.2|1
1634830270000|2021-10-21 15:31:10|10623|10608|10624.5|10609.5|10628|10613|10622.5|10607.5|14
1634830290000|2021-10-21 15:31:30|10624.8|10609.8|10623.8|10608.8|10624.8|10609.8|10623.8|10608.8|1
1634830300000|2021-10-21 15:31:40|10623.2|10608.2|10621.5|10606.5|10623.2|10608.2|10621.5|10606.5|5
1634830310000|2021-10-21 15:31:50|10623.5|10608.5|10622|10607|10623.5|10608.5|10622|10607|1
1634830320000|2021-10-21 15:32:00|10622.5|10607.5|10622.8|10607.8|10623.3|10608.3|10622.5|10607.5|1
1634830330000|2021-10-21 15:32:10|10622|10607|10622|10607|10622|10607|10622|10607|1
1634830340000|2021-10-21 15:32:20|||||||||1
1634830360000|2021-10-21 15:32:40|||||||||1
1634830370000|2021-10-21 15:32:50|10622.2|10607.2|10622.2|10607.2|10622.2|10607.2|10622.2|10607.2|0
1634830380000|2021-10-21 15:33:00|10621.7|10606.7|10622.2|10607.2|10622.2|10607.2|10621.1|10606.1|1
1634830400000|2021-10-21 15:33:20|10621.8|10606.8|10610.9|10595.9|10621.8|10606.8|10610.5|10595.5|40
1634830410000|2021-10-21 15:33:30|10610.7|10595.7|10600.1|10585.1|10610.9|10595.9|10598.9|10583.9|94
1634830420000|2021-10-21 15:33:40|10599.6|10584.6|10599.6|10584.6|10600.1|10585.1|10598.9|10583.9|33
1634830430000|2021-10-21 15:33:50|10600.1|10585.1|10599.6|10584.6|10600.1|10585.1|10599.6|10584.6|1
1634830440000|2021-10-21 15:34:00|10598.1|10583.1|10600.6|10585.6|10601.3|10586.3|10598.1|10583.1|11
1634830450000|2021-10-21 15:34:10|10602.1|10587.1|10592.6|10577.6|10602.1|10587.1|10592.6|10577.6|44
1634830460000|2021-10-21 15:34:20|10592.1|10577.1|10595.1|10580.1|10595.1|10580.1|10592.1|10577.1|1
1634830470000|2021-10-21 15:34:30|10594.9|10579.9|10595.6|10580.6|10595.6|10580.6|10594.2|10579.2|2
1634830480000|2021-10-21 15:34:40|10595.7|10580.7|10590.7|10575.7|10595.7|10580.7|10589.9|10574.9|35
1634830490000|2021-10-21 15:34:50|10590.9|10575.9|10581.7|10566.7|10590.9|10575.9|10581.7|10566.7|80
1634830500000|2021-10-21 15:35:00|10581.2|10566.2|10580.7|10565.7|10581.2|10566.2|10580.7|10565.7|4
1634830510000|2021-10-21 15:35:10|10580.4|10565.4|10575.7|10560.7|10580.4|10565.4|10575.7|10560.7|20
1634830520000|2021-10-21 15:35:20|10576.2|10561.2|10576.2|10561.2|10576.4|10561.4|10572.7|10557.7|24
1634830530000|2021-10-21 15:35:30|10576.4|10561.4|10576.1|10561.1|10576.7|10561.7|10576.1|10561.1|9
1634830540000|2021-10-21 15:35:40|10576.6|10561.6|10568.8|10553.8|10576.6|10561.6|10568.5|10553.5|31
1634830550000|2021-10-21 15:35:50|10568.1|10553.1|10571.4|10556.4|10571.9|10556.9|10568|10553|25
1634830560000|2021-10-21 15:36:00|10568.3|10553.3|10559.3|10544.3|10568.3|10553.3|10559.3|10544.3|54
1634830570000|2021-10-21 15:36:10|10558.6|10543.6|10564.3|10549.3|10564.3|10549.3|10558.2|10543.2|11
1634830580000|2021-10-21 15:36:20|10562.3|10547.3|10561.8|10546.8|10562.8|10547.8|10561.8|10546.8|1
1634830590000|2021-10-21 15:36:30|10561.5|10546.5|10553.5|10538.5|10561.5|10546.5|10553.5|10538.5|24
1634830600000|2021-10-21 15:36:40|10553.8|10538.8|10552.8|10537.8|10554.8|10539.8|10552.8|10537.8|4
1634830610000|2021-10-21 15:36:50|10553.3|10538.3|10563.8|10548.8|10565.2|10550.2|10553.3|10538.3|7
1634830620000|2021-10-21 15:37:00|10564.7|10549.7|10563.3|10548.3|10566.8|10551.8|10562.8|10547.8|24
1634830630000|2021-10-21 15:37:10|10563.5|10548.5|10563.8|10548.8|10563.8|10548.8|10563.3|10548.3|3
1634830640000|2021-10-21 15:37:20|10564|10549|10568.3|10553.3|10568.3|10553.3|10564|10549|6
1634830650000|2021-10-21 15:37:30|||||||||11
1634830660000|2021-10-21 15:37:40|10570.3|10555.3|10569.3|10554.3|10570.3|10555.3|10569.3|10554.3|2
1634830670000|2021-10-21 15:37:50|10570.3|10555.3|10572.5|10557.5|10572.5|10557.5|10570.3|10555.3|9
1634830680000|2021-10-21 15:38:00|10573|10558|10569.8|10554.8|10575.3|10560.3|10569.6|10554.6|4
1634830690000|2021-10-21 15:38:10|10569.9|10554.9|10571|10556|10571|10556|10569.9|10554.9|0
1634830700000|2021-10-21 15:38:20|10569|10554|10569|10554|10569|10554|10569|10554|0
1634830710000|2021-10-21 15:38:30|10572.5|10557.5|10574|10559|10574.5|10559.5|10572|10557|8
1634830730000|2021-10-21 15:38:50|10574.5|10559.5|10574.6|10559.6|10574.6|10559.6|10574.5|10559.5|2
1634830740000|2021-10-21 15:39:00|10575|10560|10576|10561|10576|10561|10575|10560|0
1634830750000|2021-10-21 15:39:10|10579.8|10564.8|10582.5|10567.5|10582.5|10567.5|10579.8|10564.8|4
1634830760000|2021-10-21 15:39:20|10587.5|10572.5|10590|10575|10590|10575|10587|10572|18
1634830770000|2021-10-21 15:39:30|10590.3|10575.3|10589|10574|10591|10576|10589|10574|9
1634830780000|2021-10-21 15:39:40|10592|10577|10592|10577|10592|10577|10592|10577|1
1634830790000|2021-10-21 15:39:50|10592.1|10577.1|10592.1|10577.1|10593.1|10578.1|10592.1|10577.1|1
1634830800000|2021-10-21 15:40:00|10590.3|10575.3|10590.3|10575.3|10590.3|10575.3|10590.3|10575.3|1
1634830810000|2021-10-21 15:40:10|10589.3|10574.3|10590.3|10575.3|10590.3|10575.3|10589.3|10574.3|2
1634830830000|2021-10-21 15:40:30|10587.3|10572.3|10587.8|10572.8|10587.8|10572.8|10587.3|10572.3|4
1634830850000|2021-10-21 15:40:50|10590|10575|10590|10575|10590|10575|10590|10575|4
1634830860000|2021-10-21 15:41:00|10589.3|10574.3|10588|10573|10589.3|10574.3|10588|10573|1
1634830870000|2021-10-21 15:41:10|10587.6|10572.6|10586.5|10571.5|10587.6|10572.6|10586.5|10571.5|4
1634830880000|2021-10-21 15:41:20|10583.8|10568.8|10585.9|10560.9|10585.9|10568.8|10581.3|10560.6|3
1634830890000|2021-10-21 15:41:30|10585.6|10560.6|10582.6|10567.6|10585.6|10567.6|10580.4|10560.1|3
1634830900000|2021-10-21 15:41:40|10581.5|10566.5|10581.2|10566.2|10581.5|10566.5|10581.1|10566.1|1
1634830910000|2021-10-21 15:41:50|10580.9|10565.9|10580.2|10565.2|10580.9|10565.9|10580.2|10565.2|3
1634830920000|2021-10-21 15:42:00|10580.6|10565.6|10581.3|10566.3|10581.3|10566.3|10580.6|10565.6|2
1634830930000|2021-10-21 15:42:10|10582|10567|10580.5|10565.5|10582|10567|10580.5|10565.5|2
1634830940000|2021-10-21 15:42:20|10579.8|10564.8|10577|10562|10579.8|10564.8|10577|10562|1
1634830950000|2021-10-21 15:42:30|10576.5|10561.5|10577.5|10562.5|10577.5|10562.5|10575.5|10560.5|1
1634830960000|2021-10-21 15:42:40|||||||||1
1634830970000|2021-10-21 15:42:50|10578|10563|10580|10565|10580|10565|10578|10563|1
1634830990000|2021-10-21 15:43:10|10580.4|10565.4|10577.1|10562.1|10581.5|10566.5|10577|10562|1
1634831000000|2021-10-21 15:43:20|10574.5|10559.5|10576|10561|10576|10561|10574.5|10559.5|1
1634831010000|2021-10-21 15:43:30|10575.6|10560.6|10574.2|10559.2|10576.1|10561.1|10574.2|10559.2|4
1634831020000|2021-10-21 15:43:40|10571.5|10556.5|10566.9|10551.9|10571.5|10556.5|10565.4|10550.4|16
1634831030000|2021-10-21 15:43:50|10567.4|10552.4|10570.9|10555.9|10570.9|10555.9|10567.4|10552.4|1
1634831040000|2021-10-21 15:44:00|10573.9|10558.9|10571.6|10556.6|10573.9|10558.9|10571.6|10556.6|3
1634831050000|2021-10-21 15:44:10|10571.9|10556.9|10571.9|10556.9|10571.9|10556.9|10571.9|10556.9|0
1634831060000|2021-10-21 15:44:20|||||||||4
1634831070000|2021-10-21 15:44:30|10572.1|10557.1|10572.4|10557.4|10572.4|10557.4|10572.1|10557.1|1
1634831090000|2021-10-21 15:44:50|||||||||3
1634831100000|2021-10-21 15:45:00|10576.9|10561.9|10576.9|10561.9|10579.1|10564.1|10576.4|10561.4|2
1634831110000|2021-10-21 15:45:10|10579.4|10564.4|10580.9|10565.9|10580.9|10565.9|10579.3|10564.3|1
1634831130000|2021-10-21 15:45:30|10579.3|10564.3|10579.3|10564.3|10579.3|10564.3|10578.9|10563.9|7
1634831140000|2021-10-21 15:45:40|10579.6|10564.6|10579.8|10564.8|10579.8|10564.8|10579.6|10564.6|2
1634831150000|2021-10-21 15:45:50|10578|10563|10577.6|10562.6|10578|10563|10577.3|10562.3|10
1634831160000|2021-10-21 15:46:00|10577.1|10562.1|10579.1|10564.1|10579.1|10564.1|10577.1|10562.1|4
1634831170000|2021-10-21 15:46:10|10578.6|10563.6|10577.6|10562.6|10578.6|10563.6|10577.6|10562.6|0
1634831190000|2021-10-21 15:46:30|10578.3|10563.3|10575.1|10560.1|10578.3|10563.3|10575.1|10560.1|1
1634831200000|2021-10-21 15:46:40|10574.1|10559.1|10575.1|10560.1|10575.1|10560.1|10573.1|10558.1|2
1634831210000|2021-10-21 15:46:50|10575.8|10560.8|10577.7|10562.7|10577.7|10562.7|10575.8|10560.8|2
1634831220000|2021-10-21 15:47:00|10577.4|10562.4|10577.7|10562.7|10577.7|10562.7|10577.4|10562.4|1
1634831230000|2021-10-21 15:47:10|10578.7|10563.7|10578.7|10563.7|10578.7|10563.7|10578.7|10563.7|0
1634831240000|2021-10-21 15:47:20|10578.2|10563.2|10575.7|10560.7|10578.2|10563.2|10575.7|10560.7|2
1634831250000|2021-10-21 15:47:30|10576.4|10561.4|10575.9|10560.9|10576.4|10561.4|10575.9|10560.9|2
1634831260000|2021-10-21 15:47:40|10576.1|10561.1|10576.9|10561.9|10578.4|10563.4|10575.9|10560.9|3
1634831270000|2021-10-21 15:47:50|10576.7|10561.7|10575.9|10560.9|10576.7|10561.7|10575.9|10560.9|2
1634831290000|2021-10-21 15:48:10|10577.8|10562.8|10580.2|10565.2|10580.2|10565.2|10577.8|10562.8|10
1634831310000|2021-10-21 15:48:30|10580.6|10565.6|10581.2|10566.2|10581.4|10566.4|10579.9|10564.9|8
1634831320000|2021-10-21 15:48:40|10581.7|10566.7|10581.7|10566.7|10581.7|10566.7|10581.7|10566.7|3
1634831330000|2021-10-21 15:48:50|10580.7|10565.7|10583.2|10568.2|10583.2|10568.2|10580.4|10565.4|4
1634831340000|2021-10-21 15:49:00|10583.4|10568.4|10581.4|10566.4|10583.9|10568.9|10581.4|10566.4|0
1634831370000|2021-10-21 15:49:30|10581.2|10566.2|10582.7|10567.7|10582.7|10567.7|10581.1|10566.1|12
1634831380000|2021-10-21 15:49:40|10582.2|10567.2|10582|10567|10582.2|10567.2|10581.1|10566.1|3
1634831390000|2021-10-21 15:49:50|10581.1|10566.1|10581.6|10566.6|10581.6|10566.6|10581.1|10566.1|2
1634831400000|2021-10-21 15:50:00|10581.4|10566.4|10582.4|10567.4|10582.4|10567.4|10581.4|10566.4|1
1634831410000|2021-10-21 15:50:10|10580.9|10565.9|10580.9|10565.9|10580.9|10565.9|10580.9|10565.9|1
1634831420000|2021-10-21 15:50:20|10579.9|10564.9|10579.4|10564.4|10579.9|10564.9|10579.4|10564.4|1
1634831430000|2021-10-21 15:50:30|10578.4|10563.4|10573.4|10558.4|10578.4|10563.4|10573.4|10558.4|9
1634831440000|2021-10-21 15:50:40|10573.7|10558.7|10573.7|10558.7|10573.7|10558.7|10573.7|10558.7|2
1634831450000|2021-10-21 15:50:50|10574.2|10559.2|10573.7|10558.7|10574.2|10559.2|10573.7|10558.7|2
1634831460000|2021-10-21 15:51:00|10573.6|10558.6|10568.2|10553.2|10573.6|10558.6|10568.2|10553.2|1
1634831470000|2021-10-21 15:51:10|10567.7|10552.7|10565.7|10550.7|10567.7|10552.7|10565.7|10550.7|2
1634831480000|2021-10-21 15:51:20|10564.2|10549.2|10563.2|10548.2|10564.2|10549.2|10562.7|10547.7|1
1634831490000|2021-10-21 15:51:30|10562.5|10547.5|10562.4|10547.4|10562.5|10547.5|10562.4|10547.4|3
1634831500000|2021-10-21 15:51:40|10559.2|10544.2|10559.2|10544.2|10559.2|10544.2|10559.2|10544.2|2
1634831510000|2021-10-21 15:51:50|10559.5|10544.5|10559|10544|10559.5|10544.5|10558.9|10543.9|7
1634831520000|2021-10-21 15:52:00|10558.9|10543.9|10555.7|10540.7|10558.9|10543.9|10555.7|10540.7|24
1634831540000|2021-10-21 15:52:20|10556.2|10541.2|10555.2|10540.2|10556.2|10541.2|10555.2|10540.2|1
1634831550000|2021-10-21 15:52:30|10555.6|10540.6|10552.6|10537.6|10555.6|10540.6|10552.6|10537.6|7
1634831560000|2021-10-21 15:52:40|10553.2|10538.2|10552.6|10537.6|10553.2|10538.2|10552.6|10537.6|1
1634831570000|2021-10-21 15:52:50|10551.6|10536.6|10550.7|10535.7|10551.7|10536.7|10550.7|10535.7|24
1634831580000|2021-10-21 15:53:00|10550.2|10535.2|10550.2|10535.2|10550.2|10535.2|10550.2|10535.2|50
1634831590000|2021-10-21 15:53:10|10552.2|10537.2|10552.2|10537.2|10552.2|10537.2|10552.2|10537.2|2
1634831600000|2021-10-21 15:53:20|10551.5|10536.5|10551.7|10536.7|10552.7|10537.7|10551.5|10536.5|4
1634831610000|2021-10-21 15:53:30|10552.6|10537.6|10565.7|10550.7|10565.8|10550.8|10552.6|10537.6|7
1634831620000|2021-10-21 15:53:40|10565|10550|10564.7|10549.7|10565|10550|10564.7|10549.7|2
1634831630000|2021-10-21 15:53:50|||||||||1
1634831640000|2021-10-21 15:54:00|10564.2|10549.2|10558.2|10543.2|10564.2|10549.2|10558.2|10543.2|10
1634831660000|2021-10-21 15:54:20|10557.9|10542.9|10555.7|10540.7|10558.7|10543.7|10555.7|10540.7|6
1634831670000|2021-10-21 15:54:30|10556.1|10541.1|10557.2|10542.2|10557.2|10542.2|10556.1|10541.1|5
1634831680000|2021-10-21 15:54:40|10556.7|10541.7|10556.7|10541.7|10556.7|10541.7|10556.7|10541.7|3
1634831690000|2021-10-21 15:54:50|10556.6|10541.6|10555.7|10540.7|10556.7|10541.7|10555.7|10540.7|4
1634831700000|2021-10-21 15:55:00|10555.6|10540.6|10555.4|10540.4|10555.7|10540.7|10555.2|10540.2|3
1634831710000|2021-10-21 15:55:10|10555.1|10540.1|10551.2|10536.2|10555.1|10540.1|10551.2|10536.2|2
1634831720000|2021-10-21 15:55:20|||||||||1
1634831730000|2021-10-21 15:55:30|||||||||2
1634831740000|2021-10-21 15:55:40|||||||||1
1634831750000|2021-10-21 15:55:50|10551.6|10536.6|10554.6|10539.6|10554.6|10539.6|10551.6|10536.6|4
1634831760000|2021-10-21 15:56:00|10554.4|10539.4|10552.6|10537.6|10554.4|10539.4|10552.6|10537.6|1
1634831780000|2021-10-21 15:56:20|10555.6|10540.6|10555.6|10540.6|10555.6|10540.6|10555.6|10540.6|3
1634831790000|2021-10-21 15:56:30|10561.1|10546.1|10560.6|10545.6|10561.1|10546.1|10560.6|10545.6|13
1634831800000|2021-10-21 15:56:40|10561.6|10546.6|10561.6|10546.6|10561.6|10546.6|10561.6|10546.6|0
1634831810000|2021-10-21 15:56:50|10561.9|10546.9|10561.9|10546.9|10561.9|10546.9|10561.9|10546.9|2
1634831820000|2021-10-21 15:57:00|10562.6|10547.6|10562.6|10547.6|10562.6|10547.6|10562.6|10547.6|0
1634831830000|2021-10-21 15:57:10|10563|10548|10559.1|10544.1|10564.1|10549.1|10558.9|10543.9|1
1634831840000|2021-10-21 15:57:20|10559.6|10544.6|10561.4|10546.4|10564.7|10549.7|10556.6|10541.6|23
1634831850000|2021-10-21 15:57:30|10560.8|10545.8|10559.4|10544.4|10560.8|10545.8|10559.4|10544.4|0
1634831860000|2021-10-21 15:57:40|10559.7|10544.7|10553.4|10538.4|10559.9|10544.9|10553.4|10538.4|23
1634831870000|2021-10-21 15:57:50|||||||||2
1634831880000|2021-10-21 15:58:00|10552.9|10537.9|10553.4|10538.4|10553.4|10538.4|10552.9|10537.9|1
1634831890000|2021-10-21 15:58:10|10552.7|10537.7|10552.3|10537.3|10552.7|10537.7|10552.3|10537.3|6
1634831900000|2021-10-21 15:58:20|||||||||2
1634831910000|2021-10-21 15:58:30|10552|10537|10559|10544|10559|10544|10552|10537|5
1634831920000|2021-10-21 15:58:40|10559.5|10544.5|10566.2|10551.2|10566.2|10551.2|10559.5|10544.5|5
1634831930000|2021-10-21 15:58:50|10566.5|10551.5|10569.8|10554.8|10569.8|10554.8|10566.5|10551.5|1
1634831940000|2021-10-21 15:59:00|10570|10555|10570.5|10555.5|10570.8|10555.8|10570|10555|1
1634831950000|2021-10-21 15:59:10|10569.6|10544.6|10558.8|10543.8|10569.6|10546.2|10558.8|10543.8|2
1634831970000|2021-10-21 15:59:30|10559|10544|10557.8|10542.8|10559|10544|10557.8|10542.8|1
1634831980000|2021-10-21 15:59:40|10557.7|10542.7|10557.3|10542.3|10557.8|10542.8|10557.3|10542.3|3
1634831990000|2021-10-21 15:59:50|10558.3|10543.3|10562.3|10547.3|10562.3|10547.3|10557.8|10542.8|19
1634832000000|2021-10-21 16:00:00|10562.8|10547.8|10559.5|10544.5|10562.8|10547.8|10558|10543|6
1634832030000|2021-10-21 16:00:30|10558|10543|10556.8|10541.8|10558|10543|10556.8|10541.8|2
1634832040000|2021-10-21 16:00:40|||||||||1
1634832050000|2021-10-21 16:00:50|||||||||3
1634832060000|2021-10-21 16:01:00|10555.3|10540.3|10556.8|10541.8|10556.8|10541.8|10555.3|10540.3|1
1634832070000|2021-10-21 16:01:10|10555.8|10540.8|10555.3|10540.3|10555.8|10540.8|10555.3|10540.3|3
1634832090000|2021-10-21 16:01:30|10555.6|10540.6|10560.6|10545.6|10561|10546|10553.8|10538.8|8
1634832100000|2021-10-21 16:01:40|10560.9|10545.9|10561.8|10546.8|10562.3|10547.3|10560.9|10545.9|1
1634832110000|2021-10-21 16:01:50|10562.6|10547.6|10563.7|10548.7|10563.7|10548.7|10562.2|10547.2|3
1634832120000|2021-10-21 16:02:00|10564.4|10549.4|10564.3|10549.3|10564.8|10549.8|10563.7|10548.7|3
1634832130000|2021-10-21 16:02:10|10564.6|10549.6|10564.8|10549.8|10565.3|10550.3|10564.6|10549.6|2
1634832140000|2021-10-21 16:02:20|10565.1|10550.1|10569|10554|10569|10554|10565.1|10550.1|6
1634832150000|2021-10-21 16:02:30|10568.6|10553.6|10568.9|10553.9|10568.9|10553.9|10567.3|10552.3|2
1634832160000|2021-10-21 16:02:40|10568.8|10553.8|10569.4|10554.4|10569.4|10554.4|10568.8|10553.8|1
1634832170000|2021-10-21 16:02:50|10569.8|10554.8|10569.9|10554.9|10569.9|10554.9|10569.8|10554.8|2
1634832180000|2021-10-21 16:03:00|10570.6|10555.6|10574.8|10559.8|10574.8|10559.8|10570.6|10555.6|5
1634832190000|2021-10-21 16:03:10|10586|10571|10584.1|10569.1|10586|10571|10584.1|10569.1|11
1634832200000|2021-10-21 16:03:20|10583.5|10568.5|10582.5|10567.5|10583.5|10568.5|10582.5|10567.5|1
1634832210000|2021-10-21 16:03:30|10583.1|10568.1|10585.2|10570.2|10585.2|10570.2|10583.1|10568.1|6
1634832220000|2021-10-21 16:03:40|10588.5|10573.5|10587.1|10572.1|10588.5|10573.5|10585.1|10570.1|6
1634832230000|2021-10-21 16:03:50|10587.4|10572.4|10589.6|10574.6|10590.1|10575.1|10587.4|10572.4|3
1634832240000|2021-10-21 16:04:00|10589.9|10574.9|10580.8|10565.8|10590.6|10575.6|10580.8|10565.8|3
1634832250000|2021-10-21 16:04:10|10577.6|10562.6|10580.5|10565.5|10580.6|10565.6|10577.6|10562.6|6
1634832260000|2021-10-21 16:04:20|10580.1|10565.1|10579.6|10564.6|10580.1|10565.1|10578.6|10563.6|6
1634832270000|2021-10-21 16:04:30|10580.1|10565.1|10580.1|10565.1|10580.1|10565.1|10580.1|10565.1|1
1634832280000|2021-10-21 16:04:40|10579.8|10564.8|10574.7|10559.7|10579.8|10564.8|10574.7|10559.7|4
1634832290000|2021-10-21 16:04:50|10574.4|10559.4|10575.3|10560.3|10575.8|10560.8|10574.1|10559.1|3
1634832300000|2021-10-21 16:05:00|10574.8|10559.8|10578|10563|10578|10563|10572.1|10557.1|2
1634832310000|2021-10-21 16:05:10|10576.3|10561.3|10579.8|10564.8|10585.3|10564.8|10576.3|10560.3|12
1634832320000|2021-10-21 16:05:20|10579.6|10564.6|10585.8|10570.8|10585.8|10570.8|10579.3|10564.3|2
1634832330000|2021-10-21 16:05:30|10586.1|10571.1|10586.3|10571.3|10586.3|10571.3|10586.1|10571.1|0
1634832340000|2021-10-21 16:05:40|10585.4|10570.4|10585.2|10570.2|10585.4|10570.4|10584.7|10569.7|6
1634832350000|2021-10-21 16:05:50|10586.6|10571.6|10586.9|10571.9|10587.2|10572.2|10586.6|10571.6|5
1634832360000|2021-10-21 16:06:00|10585.9|10570.9|10585.9|10570.9|10585.9|10570.9|10585.9|10570.9|1
1634832370000|2021-10-21 16:06:10|10584.9|10569.9|10576.9|10561.9|10584.9|10569.9|10576.9|10561.9|4
1634832380000|2021-10-21 16:06:20|10576.4|10561.4|10572|10557|10576.4|10561.4|10570.5|10555.5|11
1634832390000|2021-10-21 16:06:30|10574.5|10559.5|10575|10560|10575|10560|10574|10559|5
1634832400000|2021-10-21 16:06:40|10575.4|10560.4|10575|10560|10575.4|10560.4|10575|10560|2
1634832410000|2021-10-21 16:06:50|10575.5|10560.5|10575.4|10560.4|10575.5|10560.5|10575.4|10560.4|1
1634832420000|2021-10-21 16:07:00|10575|10560|10573|10558|10577|10562|10573|10558|2
1634832430000|2021-10-21 16:07:10|10573.5|10558.5|10571.5|10556.5|10573.5|10558.5|10571.5|10556.5|1
1634832440000|2021-10-21 16:07:20|10572|10557|10572|10557|10572|10557|10572|10557|0
1634832450000|2021-10-21 16:07:30|10573|10558|10573.5|10558.5|10574|10559|10573|10558|0
1634832460000|2021-10-21 16:07:40|10573.2|10558.2|10571|10556|10573.2|10558.2|10571|10556|2
1634832470000|2021-10-21 16:07:50|10570.7|10555.7|10567.5|10552.5|10570.7|10555.7|10567.5|10552.5|2
1634832480000|2021-10-21 16:08:00|10567.4|10552.4|10566.5|10551.5|10567.5|10552.5|10566.5|10551.5|3
1634832490000|2021-10-21 16:08:10|10566|10551|10565.5|10550.5|10566|10551|10565.5|10550.5|0
1634832510000|2021-10-21 16:08:30|10564.5|10549.5|10564.5|10549.5|10564.5|10549.5|10564.5|10549.5|1
1634832520000|2021-10-21 16:08:40|10564.9|10549.9|10570|10555|10570|10555|10564.9|10549.9|3
1634832530000|2021-10-21 16:08:50|10570.3|10555.3|10567.8|10552.8|10571|10556|10567.8|10552.8|2
1634832540000|2021-10-21 16:09:00|10568.5|10553.5|10569|10554|10569|10554|10568.5|10553.5|0
1634832550000|2021-10-21 16:09:10|10568.7|10553.7|10564|10549|10568.7|10553.7|10563.5|10548.5|1
1634832560000|2021-10-21 16:09:20|10563.9|10548.9|10563.5|10548.5|10563.9|10548.9|10563.5|10548.5|0
1634832570000|2021-10-21 16:09:30|10562.5|10547.5|10562.8|10547.8|10562.8|10547.8|10562.5|10547.5|1
1634832580000|2021-10-21 16:09:40|10563.5|10548.5|10574.5|10559.5|10574.5|10559.5|10563.5|10548.5|14
1634832590000|2021-10-21 16:09:50|10574.9|10559.9|10574.9|10559.9|10574.9|10559.9|10574.9|10559.9|2
1634832600000|2021-10-21 16:10:00|10581.9|10556.9|10572.9|10557.9|10581.9|10557.9|10572.9|10556.9|1
1634832610000|2021-10-21 16:10:10|10573|10558|10572.5|10557.5|10573|10558|10572.5|10557.5|0
1634832620000|2021-10-21 16:10:20|10573.4|10558.4|10573.4|10558.4|10573.4|10558.4|10573.4|10558.4|0
1634832630000|2021-10-21 16:10:30|||||||||1
1634832650000|2021-10-21 16:10:50|10573.9|10558.9|10573.9|10558.9|10573.9|10558.9|10573.9|10558.9|2
1634832660000|2021-10-21 16:11:00|||||||||1
1634832670000|2021-10-21 16:11:10|10573.4|10558.4|10571.9|10556.9|10576.7|10558.4|10571.9|10551.7|33
1634832680000|2021-10-21 16:11:20|10569.2|10554.2|10571.9|10556.9|10576|10556.9|10568.9|10551|29
1634832690000|2021-10-21 16:11:30|10571.4|10556.4|10571.4|10556.4|10571.4|10556.4|10570.9|10555.9|1
1634832700000|2021-10-21 16:11:40|10571.3|10556.3|10571.4|10556.4|10571.4|10556.4|10571.3|10556.3|0
1634832710000|2021-10-21 16:11:50|10571.6|10556.6|10571.4|10556.4|10571.6|10556.6|10571.4|10556.4|1
1634832720000|2021-10-21 16:12:00|||||||||1
1634832730000|2021-10-21 16:12:10|10571.3|10556.3|10571.3|10556.3|10571.3|10556.3|10571.3|10556.3|0
1634832740000|2021-10-21 16:12:20|10571.1|10556.1|10565.4|10550.4|10571.1|10556.1|10565.4|10550.4|2
1634832750000|2021-10-21 16:12:30|10567.9|10552.9|10567.9|10552.9|10567.9|10552.9|10567.9|10552.9|0
1634832760000|2021-10-21 16:12:40|10568|10553|10572|10557|10572|10557|10567.9|10552.9|6
1634832770000|2021-10-21 16:12:50|||||||||2
1634832780000|2021-10-21 16:13:00|10571.9|10556.9|10571.9|10556.9|10571.9|10556.9|10571.9|10556.9|0
1634832800000|2021-10-21 16:13:20|10571.7|10556.7|10571.9|10556.9|10571.9|10556.9|10571.7|10556.7|0
1634832810000|2021-10-21 16:13:30|||||||||1
1634832820000|2021-10-21 16:13:40|||||||||1
1634832830000|2021-10-21 16:13:50|10572.1|10557.1|10571.7|10556.7|10572.1|10557.1|10571.7|10556.7|0
1634832840000|2021-10-21 16:14:00|10571.3|10556.3|10570.2|10555.2|10571.3|10556.3|10570.2|10555.2|0
1634832850000|2021-10-21 16:14:10|10569.9|10554.9|10569.7|10554.7|10569.9|10554.9|10569.7|10554.7|3
1634832860000|2021-10-21 16:14:20|10572.7|10557.7|10572.7|10557.7|10572.7|10557.7|10572.7|10557.7|1
1634832880000|2021-10-21 16:14:40|10573.2|10558.2|10572.7|10557.7|10573.2|10558.2|10572.7|10557.7|2
1634832890000|2021-10-21 16:14:50|10571.9|10556.9|10571.9|10556.9|10571.9|10556.9|10571.9|10556.9|0
1634832910000|2021-10-21 16:15:10|10571.7|10556.7|10571.7|10556.7|10571.7|10556.7|10571.7|10556.7|4
1634832920000|2021-10-21 16:15:20|10571.2|10556.2|10570.7|10555.7|10571.2|10556.2|10570.7|10555.7|1
1634832930000|2021-10-21 16:15:30|10570|10555|10570|10555|10570|10555|10570|10555|4
1634832940000|2021-10-21 16:15:40|10570.4|10555.4|10569.7|10554.7|10570.4|10555.4|10569.7|10554.7|1
1634832950000|2021-10-21 16:15:50|10569.4|10554.4|10570.9|10555.9|10571.9|10556.9|10569.4|10554.4|3
1634832960000|2021-10-21 16:16:00|10571.2|10556.2|10571.2|10556.2|10571.2|10556.2|10571.2|10556.2|0
1634832970000|2021-10-21 16:16:10|10572.2|10557.2|10575|10560|10575|10560|10572.2|10557.2|5
1634832980000|2021-10-21 16:16:20|10575.6|10560.6|10575.2|10560.2|10575.6|10560.6|10575.2|10560.2|0
1634832990000|2021-10-21 16:16:30|10573.7|10558.7|10573.2|10558.2|10573.7|10558.7|10573.2|10558.2|1
1634833000000|2021-10-21 16:16:40|10573.7|10558.7|10573.7|10558.7|10573.7|10558.7|10573.7|10558.7|2
1634833010000|2021-10-21 16:16:50|10575.5|10560.5|10576.4|10561.4|10576.4|10561.4|10575.5|10560.5|10
1634833020000|2021-10-21 16:17:00|10576.9|10561.9|10571.2|10556.2|10576.9|10561.9|10571.2|10556.2|3
1634833040000|2021-10-21 16:17:20|10570.7|10555.7|10570.7|10555.7|10570.7|10555.7|10570.7|10555.7|0
1634833050000|2021-10-21 16:17:30|10570.9|10555.9|10570.9|10555.9|10570.9|10555.9|10570.9|10555.9|1
1634833060000|2021-10-21 16:17:40|10570.7|10555.7|10570.4|10555.4|10570.7|10555.7|10570.4|10555.4|5
1634833070000|2021-10-21 16:17:50|10570.2|10555.2|10569.9|10554.9|10570.2|10555.2|10569.9|10554.9|2
1634833090000|2021-10-21 16:18:10|10569.7|10554.7|10562.9|10547.9|10569.7|10554.7|10562.9|10547.9|6
1634833100000|2021-10-21 16:18:20|10563.1|10548.1|10562.2|10547.2|10563.1|10548.1|10562.2|10547.2|3
1634833110000|2021-10-21 16:18:30|10560.2|10545.2|10558.6|10543.6|10560.2|10545.2|10558.2|10543.2|2
1634833120000|2021-10-21 16:18:40|10558.1|10543.1|10557.2|10542.2|10558.6|10543.6|10557.2|10542.2|11
1634833130000|2021-10-21 16:18:50|10558.2|10543.2|10558.2|10543.2|10558.2|10543.2|10557.7|10542.7|1
1634833140000|2021-10-21 16:19:00|10558.1|10543.1|10557|10542|10558.1|10543.1|10556.7|10541.7|1
1634833150000|2021-10-21 16:19:10|10557.7|10542.7|10557.7|10542.7|10557.7|10542.7|10557.7|10542.7|1
1634833160000|2021-10-21 16:19:20|10558.1|10543.1|10557.6|10542.6|10558.1|10543.1|10557.6|10542.6|11
1634833170000|2021-10-21 16:19:30|10557.9|10542.9|10553.9|10538.9|10557.9|10542.9|10553.4|10538.4|3
1634833180000|2021-10-21 16:19:40|10553.8|10538.8|10553.4|10538.4|10553.8|10538.8|10553.4|10538.4|18
1634833190000|2021-10-21 16:19:50|10553.3|10538.3|10553.4|10538.4|10553.4|10538.4|10552.4|10537.4|3
1634833200000|2021-10-21 16:20:00|10554.9|10539.9|10554.6|10539.6|10554.9|10539.9|10554.6|10539.6|18
1634833210000|2021-10-21 16:20:10|10554.1|10539.1|10552.6|10537.6|10554.1|10539.1|10552.6|10537.6|7
1634833220000|2021-10-21 16:20:20|10552.3|10537.3|10551.6|10536.6|10552.3|10537.3|10551.6|10536.6|1
1634833230000|2021-10-21 16:20:30|10551.2|10536.2|10552.6|10537.6|10552.7|10537.7|10551.2|10536.2|5
1634833240000|2021-10-21 16:20:40|10552.1|10537.1|10551.2|10536.2|10552.1|10537.1|10551.2|10536.2|2
1634833250000|2021-10-21 16:20:50|10550.9|10535.9|10550.3|10535.3|10550.9|10535.9|10550.3|10535.3|19
1634833260000|2021-10-21 16:21:00|10550.4|10535.4|10550.4|10535.4|10550.4|10535.4|10550.4|10535.4|2
1634833270000|2021-10-21 16:21:10|10549.9|10534.9|10549.9|10534.9|10549.9|10534.9|10549.9|10534.9|1
1634833280000|2021-10-21 16:21:20|10553.4|10538.4|10554.6|10539.6|10554.6|10539.6|10553.4|10538.4|10
1634833290000|2021-10-21 16:21:30|10552.4|10537.4|10552.1|10537.1|10552.4|10537.4|10552.1|10537.1|3
1634833300000|2021-10-21 16:21:40|10551.8|10536.8|10551.3|10536.3|10551.8|10536.8|10551.3|10536.3|1
1634833310000|2021-10-21 16:21:50|10551.6|10536.6|10551.8|10536.8|10551.8|10536.8|10551.6|10536.6|1
1634833320000|2021-10-21 16:22:00|10552.1|10537.1|10551.3|10536.3|10552.8|10537.8|10551.3|10536.3|2
1634833330000|2021-10-21 16:22:10|||||||||2
1634833350000|2021-10-21 16:22:30|10550.2|10535.2|10550.2|10535.2|10550.2|10535.2|10550.2|10535.2|25
1634833360000|2021-10-21 16:22:40|10550.9|10535.9|10549.5|10534.5|10551.5|10536.5|10549.5|10534.5|2
1634833370000|2021-10-21 16:22:50|10550.2|10535.2|10540.5|10525.5|10551.3|10536.3|10540.5|10525.5|16
1634833380000|2021-10-21 16:23:00|10540.8|10525.8|10539.9|10524.9|10540.8|10525.8|10536.5|10521.5|14
1634833390000|2021-10-21 16:23:10|10539.8|10524.8|10539.4|10524.4|10539.8|10524.8|10539.4|10524.4|5
1634833410000|2021-10-21 16:23:30|10539.6|10524.6|10538.6|10523.6|10539.6|10524.6|10538.6|10523.6|10
1634833420000|2021-10-21 16:23:40|10536.3|10521.3|10535.4|10520.4|10536.4|10521.4|10535.4|10520.4|16
1634833430000|2021-10-21 16:23:50|10535.1|10520.1|10535.2|10520.2|10536.6|10521.6|10534.7|10519.7|67
1634833440000|2021-10-21 16:24:00|10534.7|10519.7|10535.2|10520.2|10535.3|10520.3|10534.7|10519.7|2
1634833450000|2021-10-21 16:24:10|10535|10520|10535|10520|10535|10520|10535|10520|0
1634833460000|2021-10-21 16:24:20|10534.9|10519.9|10536.2|10521.2|10536.6|10521.6|10534.6|10519.6|8
1634833470000|2021-10-21 16:24:30|10536.4|10521.4|10532.1|10517.1|10536.4|10521.4|10532.1|10517.1|0
1634833480000|2021-10-21 16:24:40|10532|10517|10531.8|10516.8|10532|10517|10531.8|10516.8|16
1634833490000|2021-10-21 16:24:50|10531.7|10516.7|10531.7|10516.7|10531.7|10516.7|10531.5|10516.5|1
1634833500000|2021-10-21 16:25:00|10531.2|10516.2|10531.2|10516.2|10531.2|10516.2|10531.2|10516.2|0
1634833510000|2021-10-21 16:25:10|10530.9|10515.9|10530.3|10515.3|10530.9|10515.9|10530.3|10515.3|5
1634833520000|2021-10-21 16:25:20|10530|10515|10525.5|10510.5|10530|10515|10525.5|10510.5|6
1634833530000|2021-10-21 16:25:30|10525.6|10510.6|10521.8|10506.8|10525.7|10510.7|10521.7|10506.7|3
1634833540000|2021-10-21 16:25:40|10521.7|10506.7|10521.5|10506.5|10521.7|10506.7|10521.5|10506.5|2
1634833550000|2021-10-21 16:25:50|10518|10503|10520.9|10505.9|10521|10506|10517|10502|6
1634833560000|2021-10-21 16:26:00|10516.5|10501.5|10509.6|10494.6|10517.1|10502.1|10509.6|10494.6|41
1634833570000|2021-10-21 16:26:10|10509.9|10494.9|10507.9|10492.9|10510.3|10495.3|10507.6|10492.6|3
1634833580000|2021-10-21 16:26:20|10507.5|10492.5|10506|10491|10507.5|10492.5|10506|10491|1
1634833590000|2021-10-21 16:26:30|||||||||2
1634833600000|2021-10-21 16:26:40|||||||||4
1634833610000|2021-10-21 16:26:50|10505.6|10490.6|10505|10490|10505.9|10490.9|10504|10489|1
1634833620000|2021-10-21 16:27:00|10506|10491|10507.8|10492.8|10509.7|10494.7|10505.7|10490.7|5
1634833630000|2021-10-21 16:27:10|10508.5|10493.5|10508.7|10493.7|10508.7|10493.7|10508.5|10493.5|4
1634833640000|2021-10-21 16:27:20|10508.2|10493.2|10513.2|10498.2|10513.2|10498.2|10508.2|10493.2|8
1634833650000|2021-10-21 16:27:30|10511.5|10496.5|10511.5|10496.5|10511.5|10496.5|10511.5|10496.5|0
1634833660000|2021-10-21 16:27:40|||||||||1
1634833670000|2021-10-21 16:27:50|10511|10496|10511.3|10496.3|10511.3|10496.3|10511|10496|1
1634833680000|2021-10-21 16:28:00|10511.5|10496.5|10511.9|10496.9|10513|10498|10511.3|10496.3|5
1634833690000|2021-10-21 16:28:10|10513|10498|10513|10498|10513|10498|10513|10498|1
1634833710000|2021-10-21 16:28:30|10512.5|10497.5|10512.3|10497.3|10512.5|10497.5|10512.3|10497.3|3
1634833720000|2021-10-21 16:28:40|10510|10495|10509.8|10494.8|10510.2|10495.2|10509.8|10494.8|1
1634833730000|2021-10-21 16:28:50|10509.7|10494.7|10509.3|10494.3|10509.7|10494.7|10509.3|10494.3|1
1634833740000|2021-10-21 16:29:00|10509.8|10494.8|10512.2|10497.2|10512.3|10497.3|10509.8|10494.8|7
1634833750000|2021-10-21 16:29:10|10511.8|10496.8|10511.8|10496.8|10511.8|10496.8|10511.8|10496.8|2
1634833760000|2021-10-21 16:29:20|10511.5|10496.5|10512.3|10497.3|10512.3|10497.3|10511.5|10496.5|2
1634833770000|2021-10-21 16:29:30|10512|10497|10509.3|10494.3|10512|10497|10509.3|10494.3|1
1634833780000|2021-10-21 16:29:40|10507.7|10492.7|10507.3|10492.3|10507.7|10492.7|10507.3|10492.3|1
1634833790000|2021-10-21 16:29:50|||||||||1
1634833800000|2021-10-21 16:30:00|10507.2|10492.2|10504|10489|10507.2|10492.2|10504|10489|2
1634833810000|2021-10-21 16:30:10|10503.6|10488.6|10503.6|10488.6|10503.6|10488.6|10503.6|10488.6|1
1634833820000|2021-10-21 16:30:20|10503|10488|10501.2|10486.2|10503|10488|10501.2|10486.2|18
1634833830000|2021-10-21 16:30:30|10499.8|10484.8|10496.2|10481.2|10499.8|10484.8|10495.5|10480.5|53
1634833840000|2021-10-21 16:30:40|10495.3|10480.3|10494.8|10479.8|10495.8|10480.8|10494.8|10479.8|2
1634833850000|2021-10-21 16:30:50|10494.5|10479.5|10494.5|10479.5|10494.8|10479.8|10493.8|10478.8|4
1634833870000|2021-10-21 16:31:10|||||||||1
1634833890000|2021-10-21 16:31:30|10494.8|10479.8|10494|10479|10494.8|10479.8|10493.5|10478.5|2
1634833900000|2021-10-21 16:31:40|10497.1|10482.1|10497.1|10482.1|10497.1|10482.1|10497.1|10482.1|1
1634833910000|2021-10-21 16:31:50|10497.2|10482.2|10503.7|10488.7|10503.7|10488.7|10497.2|10482.2|3
1634833920000|2021-10-21 16:32:00|10503.5|10488.5|10502.2|10487.2|10503.5|10488.5|10502.2|10487.2|3
1634833930000|2021-10-21 16:32:10|10501.7|10486.7|10501.7|10486.7|10501.7|10486.7|10501.7|10486.7|2
1634833940000|2021-10-21 16:32:20|10498.7|10483.7|10498.7|10483.7|10498.7|10483.7|10498.7|10483.7|3
1634833950000|2021-10-21 16:32:30|10498.6|10483.6|10496.1|10481.1|10498.6|10483.6|10496.1|10481.1|2
1634833960000|2021-10-21 16:32:40|10497.5|10482.5|10497.5|10482.5|10497.5|10482.5|10497.5|10482.5|0
1634833970000|2021-10-21 16:32:50|10497.2|10482.2|10497.6|10482.6|10497.6|10482.6|10496.5|10481.5|3
1634833980000|2021-10-21 16:33:00|10496.5|10481.5|10500|10485|10500|10485|10495.8|10480.8|2
1634834010000|2021-10-21 16:33:30|10500.4|10485.4|10500|10485|10500.5|10485.5|10500|10485|1
1634834030000|2021-10-21 16:33:50|10499|10484|10495.5|10480.5|10499|10484|10494.1|10479.1|16
1634834040000|2021-10-21 16:34:00|10495.7|10480.7|10498.2|10483.2|10498.2|10483.2|10494.5|10479.5|7
1634834050000|2021-10-21 16:34:10|10500.6|10485.6|10502.2|10487.2|10502.2|10487.2|10500.6|10485.6|7
1634834070000|2021-10-21 16:34:30|10502.6|10487.6|10503.2|10488.2|10503.2|10488.2|10502.6|10487.6|1
1634834090000|2021-10-21 16:34:50|10503.7|10488.7|10506|10491|10506|10491|10503.7|10488.7|3
1634834100000|2021-10-21 16:35:00|10505.9|10490.9|10503.2|10488.2|10506|10491|10499.9|10484.9|6
1634834110000|2021-10-21 16:35:10|10502.7|10487.7|10502.2|10487.2|10502.7|10487.7|10502.2|10487.2|2
1634834120000|2021-10-21 16:35:20|10501|10486|10501.7|10486.7|10501.7|10486.7|10500.6|10485.6|5
1634834130000|2021-10-21 16:35:30|10501.2|10486.2|10501.7|10486.7|10501.7|10486.7|10501.2|10486.2|1
1634834140000|2021-10-21 16:35:40|10501.4|10486.4|10501.4|10486.4|10501.4|10486.4|10501.4|10486.4|1
1634834150000|2021-10-21 16:35:50|10500.5|10485.5|10500|10485|10500.5|10485.5|10500|10485|1
1634834160000|2021-10-21 16:36:00|10500.4|10485.4|10500|10485|10500.4|10485.4|10499|10484|6
1634834180000|2021-10-21 16:36:20|10499|10484|10499|10484|10499|10484|10499|10484|3
1634834190000|2021-10-21 16:36:30|||||||||2
1634834200000|2021-10-21 16:36:40|10501.1|10486.1|10501.3|10486.3|10501.3|10486.3|10499.5|10484.5|2
1634834210000|2021-10-21 16:36:50|10499.5|10484.5|10502.8|10487.8|10503.1|10488.1|10499.5|10484.5|17
1634834220000|2021-10-21 16:37:00|10501|10486|10502|10487|10502|10487|10501|10486|43
1634834230000|2021-10-21 16:37:10|10501.3|10486.3|10501.8|10486.8|10501.8|10486.8|10501.3|10486.3|28
1634834240000|2021-10-21 16:37:20|10503.5|10488.5|10504.9|10489.9|10505|10490|10503.5|10488.5|57
1634834250000|2021-10-21 16:37:30|10504.5|10489.5|10504.5|10489.5|10506|10491|10504.5|10489.5|38
1634834260000|2021-10-21 16:37:40|10504.2|10489.2|10504.5|10489.5|10504.5|10489.5|10502.6|10487.6|4
1634834270000|2021-10-21 16:37:50|10505.7|10490.7|10505.7|10490.7|10505.7|10490.7|10505|10490|4
1634834280000|2021-10-21 16:38:00|10505.8|10490.8|10508|10493|10508.1|10493.1|10505.7|10490.7|3
1634834290000|2021-10-21 16:38:10|10507.8|10492.8|10507.8|10492.8|10507.8|10492.8|10507.8|10492.8|1
1634834300000|2021-10-21 16:38:20|10508|10493|10508|10493|10508|10493|10508|10493|0
1634834310000|2021-10-21 16:38:30|||||||||2
1634834320000|2021-10-21 16:38:40|10516.2|10501.2|10510|10495|10516.2|10501.2|10510|10495|5
1634834330000|2021-10-21 16:38:50|||||||||1
1634834340000|2021-10-21 16:39:00|10510.5|10495.5|10511|10496|10511|10496|10510.5|10495.5|0
1634834350000|2021-10-21 16:39:10|||||||||14
1634834360000|2021-10-21 16:39:20|10511.7|10496.7|10515.6|10500.6|10516.5|10501.5|10511.7|10496.7|14
1634834370000|2021-10-21 16:39:30|10514.9|10499.9|10514.9|10499.9|10514.9|10499.9|10514.9|10499.9|0
1634834380000|2021-10-21 16:39:40|||||||||1
1634834390000|2021-10-21 16:39:50|10515|10500|10515|10500|10515|10500|10515|10500|1
1634834400000|2021-10-21 16:40:00|10514.4|10499.4|10513.2|10498.2|10514.4|10499.4|10513.2|10498.2|0
1634834420000|2021-10-21 16:40:20|10512.4|10497.4|10511.7|10496.7|10512.4|10497.4|10511.7|10496.7|1
1634834430000|2021-10-21 16:40:30|10511.4|10496.4|10511.4|10496.4|10511.4|10496.4|10511.4|10496.4|0
1634834450000|2021-10-21 16:40:50|||||||||1
1634834460000|2021-10-21 16:41:00|10511.1|10496.1|10511.1|10496.1|10511.1|10496.1|10511.1|10496.1|1
1634834470000|2021-10-21 16:41:10|10510.4|10495.4|10510.4|10495.4|10510.4|10495.4|10510.4|10495.4|0
1634834480000|2021-10-21 16:41:20|||||||||1
1634834490000|2021-10-21 16:41:30|10510.6|10495.6|10510.4|10495.4|10510.6|10495.6|10510.4|10495.4|0
1634834510000|2021-10-21 16:41:50|10511.7|10496.7|10511.7|10496.7|10511.7|10496.7|10511.7|10496.7|9
1634834520000|2021-10-21 16:42:00|10512.2|10497.2|10512.2|10497.2|10512.2|10497.2|10512.2|10497.2|0
1634834530000|2021-10-21 16:42:10|10517|10502|10516.7|10501.7|10517|10502|10516.7|10501.7|18
1634834540000|2021-10-21 16:42:20|10517|10502|10523.5|10508.5|10523.5|10508.5|10517|10502|25
1634834550000|2021-10-21 16:42:30|10522.2|10507.2|10521.8|10506.8|10522.2|10507.2|10521.8|10506.8|6
1634834560000|2021-10-21 16:42:40|10522.3|10507.3|10523.8|10508.8|10523.8|10508.8|10522.3|10507.3|13
1634834570000|2021-10-21 16:42:50|10524|10509|10525|10510|10525|10510|10524|10509|6
1634834580000|2021-10-21 16:43:00|10526.8|10511.8|10523.8|10508.8|10526.8|10511.8|10523.8|10508.8|1
1634834590000|2021-10-21 16:43:10|10523.5|10508.5|10524|10509|10524|10509|10523.2|10508.2|3
1634834600000|2021-10-21 16:43:20|10524.3|10509.3|10530|10515|10530|10515|10524.3|10509.3|4
1634834610000|2021-10-21 16:43:30|10529.5|10514.5|10525.5|10510.5|10529.5|10514.5|10525.5|10510.5|2
1634834620000|2021-10-21 16:43:40|10523.9|10508.9|10525|10510|10526.9|10511.9|10523.9|10508.9|10
1634834630000|2021-10-21 16:43:50|10524.7|10509.7|10527.9|10512.9|10528.3|10513.3|10524|10509|2
1634834640000|2021-10-21 16:44:00|10526.8|10511.8|10522.5|10507.5|10529|10514|10522.5|10507.5|8
1634834650000|2021-10-21 16:44:10|10522.4|10507.4|10522.5|10507.5|10522.5|10507.5|10522.4|10507.4|1
1634834660000|2021-10-21 16:44:20|10522.4|10507.4|10521.4|10506.4|10522.4|10507.4|10521.4|10506.4|1
1634834680000|2021-10-21 16:44:40|10519.7|10504.7|10519.7|10504.7|10519.7|10504.7|10519.7|10504.7|0
1634834690000|2021-10-21 16:44:50|10518.3|10503.3|10517.3|10502.3|10518.3|10503.3|10517.3|10502.3|5
1634834700000|2021-10-21 16:45:00|10517.8|10502.8|10520.3|10505.3|10520.7|10505.7|10517.7|10502.7|5
1634834740000|2021-10-21 16:45:40|||||||||1
1634834760000|2021-10-21 16:46:00|10520.8|10505.8|10518.9|10503.9|10521.3|10506.3|10518.9|10503.9|25
1634834770000|2021-10-21 16:46:10|10518.2|10503.2|10518.2|10503.2|10518.2|10503.2|10518.2|10503.2|1
1634834780000|2021-10-21 16:46:20|10518|10503|10517.5|10502.5|10518|10503|10517.5|10502.5|2
1634834790000|2021-10-21 16:46:30|||||||||1
1634834810000|2021-10-21 16:46:50|10518.2|10503.2|10518.2|10503.2|10518.2|10503.2|10518.2|10503.2|39
1634834820000|2021-10-21 16:47:00|10517.9|10502.9|10517.9|10502.9|10517.9|10502.9|10517.9|10502.9|0
1634834830000|2021-10-21 16:47:10|10517.5|10502.5|10519.6|10504.6|10520.4|10505.4|10517.5|10502.5|5
1634834840000|2021-10-21 16:47:20|10519.2|10504.2|10519.9|10504.9|10519.9|10504.9|10519.2|10504.2|3
1634834850000|2021-10-21 16:47:30|10519.6|10504.6|10532|10517|10532|10517|10519.6|10504.6|8
1634834860000|2021-10-21 16:47:40|10533.2|10518.2|10533.6|10518.6|10533.6|10518.6|10533.2|10518.2|1
1634834870000|2021-10-21 16:47:50|10533.4|10518.4|10533.3|10518.3|10533.4|10518.4|10533.3|10518.3|2
1634834910000|2021-10-21 16:48:30|||||||||1
1634834940000|2021-10-21 16:49:00|10533.6|10518.6|10533.6|10518.6|10533.6|10518.6|10533.6|10518.6|1
1634834950000|2021-10-21 16:49:10|10534|10519|10534|10519|10534|10519|10534|10519|0
1634834970000|2021-10-21 16:49:30|10533.6|10518.6|10533.1|10518.1|10533.6|10518.6|10533.1|10518.1|0
1634834980000|2021-10-21 16:49:40|||||||||5
1634834990000|2021-10-21 16:49:50|10533|10518|10532.6|10517.6|10533|10518|10532.6|10517.6|2
1634835000000|2021-10-21 16:50:00|10532.9|10517.9|10532.6|10517.6|10532.9|10517.9|10532.6|10517.6|4
1634835040000|2021-10-21 16:50:40|10532.5|10517.5|10532.1|10517.1|10532.5|10517.5|10532.1|10517.1|5
1634835050000|2021-10-21 16:50:50|10528.9|10513.9|10526.6|10511.6|10528.9|10513.9|10526.1|10511.1|8
1634835060000|2021-10-21 16:51:00|10526.9|10511.9|10526.9|10511.9|10526.9|10511.9|10526.9|10511.9|0
1634835080000|2021-10-21 16:51:20|10526.3|10511.3|10526.3|10511.3|10526.3|10511.3|10526.3|10511.3|1
1634835090000|2021-10-21 16:51:30|10525.9|10510.9|10525.6|10510.6|10525.9|10510.9|10525.3|10510.3|2
1634835100000|2021-10-21 16:51:40|10525.7|10510.7|10526.8|10511.8|10526.8|10511.8|10525.7|10510.7|0
1634835110000|2021-10-21 16:51:50|||||||||1
1634835120000|2021-10-21 16:52:00|10526.9|10511.9|10526.6|10511.6|10527.3|10512.3|10526.6|10511.6|9
1634835130000|2021-10-21 16:52:10|10525.6|10510.6|10525.6|10510.6|10525.6|10510.6|10525.6|10510.6|0
1634835150000|2021-10-21 16:52:30|10525|10510|10524.8|10509.8|10525|10510|10524.3|10509.3|1
1634835160000|2021-10-21 16:52:40|10525.1|10510.1|10525.1|10510.1|10525.1|10510.1|10525.1|10510.1|1
1634835170000|2021-10-21 16:52:50|10527.6|10512.6|10529.4|10514.4|10529.6|10514.6|10527.6|10512.6|4
1634835180000|2021-10-21 16:53:00|10529.1|10514.1|10529.6|10514.6|10529.6|10514.6|10529.1|10514.1|0
1634835220000|2021-10-21 16:53:40|10529.9|10514.9|10530.4|10515.4|10530.4|10515.4|10529.9|10514.9|3
1634835230000|2021-10-21 16:53:50|10532.7|10517.7|10532.7|10517.7|10532.7|10517.7|10532.7|10517.7|5
1634835240000|2021-10-21 16:54:00|10533.7|10518.7|10535.3|10520.3|10535.3|10520.3|10533.7|10518.7|1
1634835250000|2021-10-21 16:54:10|10533.6|10518.6|10533.6|10518.6|10533.6|10518.6|10533.6|10518.6|0
1634835280000|2021-10-21 16:54:40|10533.9|10518.9|10533.9|10518.9|10533.9|10518.9|10533.9|10518.9|0
1634835290000|2021-10-21 16:54:50|10535.4|10520.4|10535.4|10520.4|10535.4|10520.4|10535.4|10520.4|1
1634835340000|2021-10-21 16:55:40|10534.4|10519.4|10533.9|10518.9|10535.1|10520.1|10533.9|10518.9|7
1634835380000|2021-10-21 16:56:20|||||||||1
1634835390000|2021-10-21 16:56:30|||||||||2
1634835420000|2021-10-21 16:57:00|10533.8|10518.8|10533.4|10518.4|10533.8|10518.8|10533.4|10518.4|0
1634835450000|2021-10-21 16:57:30|10532.7|10517.7|10532.4|10517.4|10532.7|10517.7|10532.4|10517.4|1
1634835470000|2021-10-21 16:57:50|10532.1|10517.1|10530.4|10515.4|10532.1|10517.1|10530.4|10515.4|1
1634835480000|2021-10-21 16:58:00|10535.3|10510.3|10534.9|10509.9|10535.3|10510.3|10534.9|10509.9|0
1634835490000|2021-10-21 16:58:10|10520.6|10505.6|10519.9|10504.9|10520.6|10505.6|10519.9|10504.9|12
1634835510000|2021-10-21 16:58:30|10519.6|10504.6|10519.6|10504.6|10519.6|10504.6|10519.6|10504.6|0
1634835520000|2021-10-21 16:58:40|10518.4|10503.4|10518.4|10503.4|10518.4|10503.4|10518.4|10503.4|1
1634835540000|2021-10-21 16:59:00|10518.7|10503.7|10517.7|10502.7|10518.7|10503.7|10517.7|10502.7|0
1634835550000|2021-10-21 16:59:10|10515.6|10500.6|10515.6|10500.6|10515.6|10500.6|10515.6|10500.6|0
1634835560000|2021-10-21 16:59:20|10515|10500|10515.7|10500.7|10515.7|10500.7|10515|10500|3
1634835570000|2021-10-21 16:59:30|10523.4|10508.4|10519.9|10504.9|10523.4|10508.4|10519.9|10504.9|3
1634835590000|2021-10-21 16:59:50|10520.2|10505.2|10520.2|10505.2|10520.2|10505.2|10520.2|10505.2|3
1634835600000|2021-10-21 17:00:00|10519.9|10504.9|10518.9|10503.9|10519.9|10504.9|10518.9|10503.9|19
1634835620000|2021-10-21 17:00:20|10519|10504|10516.9|10501.9|10519|10504|10516.9|10501.9|3
1634835640000|2021-10-21 17:00:40|10517.1|10502.1|10517.1|10502.1|10517.1|10502.1|10517.1|10502.1|1
1634835650000|2021-10-21 17:00:50|10516.8|10501.8|10516.9|10501.9|10516.9|10501.9|10516.8|10501.8|0
1634835670000|2021-10-21 17:01:10|10516.5|10501.5|10514.8|10499.8|10516.5|10501.5|10514.8|10499.8|1
1634835680000|2021-10-21 17:01:20|10520.4|10505.4|10523.1|10508.1|10523.2|10508.2|10520.4|10505.4|2
1634835690000|2021-10-21 17:01:30|10521.6|10506.6|10521.6|10506.6|10521.6|10506.6|10521.6|10506.6|0
1634835700000|2021-10-21 17:01:40|10521.9|10506.9|10521.9|10506.9|10521.9|10506.9|10521.9|10506.9|2
1634835710000|2021-10-21 17:01:50|10522.2|10507.2|10522.7|10507.7|10522.7|10507.7|10522.2|10507.2|1
1634835720000|2021-10-21 17:02:00|||||||||1
1634835730000|2021-10-21 17:02:10|10522.5|10507.5|10522.5|10507.5|10522.5|10507.5|10522.5|10507.5|0
1634835740000|2021-10-21 17:02:20|10522.2|10507.2|10522.2|10507.2|10522.2|10507.2|10522.2|10507.2|0
1634835750000|2021-10-21 17:02:30|10521.7|10506.7|10521.6|10506.6|10521.7|10506.7|10521.6|10506.6|3
1634835760000|2021-10-21 17:02:40|10521.1|10506.1|10521.1|10506.1|10521.1|10506.1|10521.1|10506.1|0
1634835770000|2021-10-21 17:02:50|10521.2|10506.2|10521.2|10506.2|10521.2|10506.2|10521.2|10506.2|1
1634835780000|2021-10-21 17:03:00|10521.1|10506.1|10521.1|10506.1|10521.1|10506.1|10521.1|10506.1|0
1634835790000|2021-10-21 17:03:10|10520.7|10505.7|10520.7|10505.7|10520.7|10505.7|10520.7|10505.7|9
1634835800000|2021-10-21 17:03:20|||||||||1
1634835810000|2021-10-21 17:03:30|10520|10505|10520|10505|10520|10505|10520|10505|3
1634835820000|2021-10-21 17:03:40|10520.3|10505.3|10520.3|10505.3|10520.3|10505.3|10520.3|10505.3|4
1634835830000|2021-10-21 17:03:50|10520.8|10505.8|10520.8|10505.8|10520.8|10505.8|10520.8|10505.8|1
1634835840000|2021-10-21 17:04:00|10520.3|10505.3|10520.3|10505.3|10520.3|10505.3|10520.3|10505.3|0
1634835850000|2021-10-21 17:04:10|10520|10505|10520.4|10505.4|10520.4|10505.4|10520|10505|10
1634835860000|2021-10-21 17:04:20|10520|10505|10520|10505|10520|10505|10520|10505|2
1634835880000|2021-10-21 17:04:40|10520.5|10505.5|10520.2|10505.2|10520.5|10505.5|10520.2|10505.2|2
1634835900000|2021-10-21 17:05:00|10520.7|10505.7|10520.8|10505.8|10520.8|10505.8|10520.7|10505.7|2
1634835910000|2021-10-21 17:05:10|10520.2|10505.2|10520.3|10505.3|10520.3|10505.3|10520.2|10505.2|1
1634835920000|2021-10-21 17:05:20|10520|10505|10520|10505|10520|10505|10520|10505|0
1634835930000|2021-10-21 17:05:30|10520.2|10505.2|10519.9|10504.9|10520.2|10505.2|10519.9|10504.9|2
1634835940000|2021-10-21 17:05:40|10519.2|10504.2|10518.9|10503.9|10519.2|10504.2|10518.9|10503.9|0
1634835950000|2021-10-21 17:05:50|10518.5|10503.5|10518.7|10503.7|10518.7|10503.7|10518.5|10503.5|1
1634835960000|2021-10-21 17:06:00|10516.9|10501.9|10516.9|10501.9|10516.9|10501.9|10516.9|10501.9|1
1634835970000|2021-10-21 17:06:10|10516.5|10501.5|10514.9|10499.9|10516.5|10501.5|10514.9|10499.9|0
1634835980000|2021-10-21 17:06:20|10514.6|10499.6|10514.6|10499.6|10514.6|10499.6|10514.6|10499.6|1
1634835990000|2021-10-21 17:06:30|10514.2|10499.2|10512.6|10497.6|10514.2|10499.2|10512.5|10497.5|1
1634836000000|2021-10-21 17:06:40|10512.1|10497.1|10503.6|10488.6|10512.1|10497.1|10503.2|10488.2|23
1634836010000|2021-10-21 17:06:50|10503.3|10488.3|10503.6|10488.6|10503.6|10488.6|10503.3|10488.3|1
1634836040000|2021-10-21 17:07:20|10503.3|10488.3|10500.5|10485.5|10503.3|10488.3|10500.5|10485.5|2
1634836050000|2021-10-21 17:07:30|10500.2|10485.2|10500.9|10485.9|10500.9|10485.9|10499.5|10484.5|5
1634836060000|2021-10-21 17:07:40|10500.5|10485.5|10499.6|10484.6|10500.5|10485.5|10499.6|10484.6|3
1634836070000|2021-10-21 17:07:50|10499.8|10484.8|10499.6|10484.6|10499.8|10484.8|10499.4|10484.4|3
1634836080000|2021-10-21 17:08:00|10499.1|10484.1|10502|10487|10502|10487|10499.1|10484.1|2
1634836090000|2021-10-21 17:08:10|10507.9|10492.9|10505.4|10490.4|10507.9|10492.9|10505.2|10490.2|7
1634836100000|2021-10-21 17:08:20|10505.5|10490.5|10504.3|10489.3|10505.9|10490.9|10504.3|10489.3|25
1634836110000|2021-10-21 17:08:30|10501.1|10486.1|10503.2|10488.2|10503.2|10488.2|10501|10486|13
1634836120000|2021-10-21 17:08:40|10505.3|10490.3|10503.9|10488.9|10505.3|10490.3|10503.6|10488.6|1
1634836130000|2021-10-21 17:08:50|10503.2|10488.2|10507.6|10492.6|10507.6|10492.6|10501.4|10486.4|2
1634836140000|2021-10-21 17:09:00|10504.8|10489.8|10504.8|10489.8|10504.8|10489.8|10504.8|10489.8|1
1634836150000|2021-10-21 17:09:10|10503.9|10488.9|10501.8|10486.8|10504.2|10489.2|10501.8|10486.8|1
1634836160000|2021-10-21 17:09:20|10503.8|10488.8|10503.3|10488.3|10503.8|10488.8|10503.3|10488.3|1
1634836170000|2021-10-21 17:09:30|10503.4|10488.4|10503.4|10488.4|10503.4|10488.4|10503.4|10488.4|0
1634836180000|2021-10-21 17:09:40|10501.3|10486.3|10502.8|10487.8|10502.8|10487.8|10501.3|10486.3|1
1634836190000|2021-10-21 17:09:50|10503.3|10488.3|10503.8|10488.8|10503.8|10488.8|10503.3|10488.3|3
1634836220000|2021-10-21 17:10:20|||||||||1
1634836240000|2021-10-21 17:10:40|10503|10488|10503.4|10488.4|10503.4|10488.4|10503|10488|0
1634836250000|2021-10-21 17:10:50|10501.3|10486.3|10501.3|10486.3|10501.3|10486.3|10501.3|10486.3|3
1634836260000|2021-10-21 17:11:00|10501.6|10486.6|10501.6|10486.6|10501.6|10486.6|10501.6|10486.6|0
1634836270000|2021-10-21 17:11:10|10501.4|10486.4|10501.7|10486.7|10501.7|10486.7|10501.4|10486.4|4
1634836280000|2021-10-21 17:11:20|10502.2|10487.2|10506.9|10491.9|10506.9|10491.9|10502.2|10487.2|2
1634836290000|2021-10-21 17:11:30|10504.1|10489.1|10504.1|10489.1|10504.1|10489.1|10504.1|10489.1|0
1634836300000|2021-10-21 17:11:40|10503.1|10488.1|10503.1|10488.1|10503.1|10488.1|10503.1|10488.1|0
1634836310000|2021-10-21 17:11:50|10504.2|10489.2|10504.1|10489.1|10504.2|10489.2|10501.6|10486.6|9
1634836320000|2021-10-21 17:12:00|10506.6|10491.6|10509.6|10494.6|10509.6|10494.6|10506.6|10491.6|5
1634836330000|2021-10-21 17:12:10|10508.4|10493.4|10502.6|10487.6|10508.4|10493.4|10502.6|10487.6|7
1634836340000|2021-10-21 17:12:20|10503.7|10488.7|10502|10487|10503.7|10488.7|10502|10487|1
1634836350000|2021-10-21 17:12:30|10503.1|10488.1|10503.1|10488.1|10503.1|10488.1|10503.1|10488.1|0
1634836360000|2021-10-21 17:12:40|10502.6|10487.6|10501.6|10486.6|10502.6|10487.6|10501.6|10486.6|0
1634836370000|2021-10-21 17:12:50|10502.2|10487.2|10502.4|10487.4|10502.4|10487.4|10502.2|10487.2|3
1634836380000|2021-10-21 17:13:00|10502.9|10487.9|10502.7|10487.7|10502.9|10487.9|10502.7|10487.7|0
1634836400000|2021-10-21 17:13:20|10502.4|10487.4|10502.4|10487.4|10502.4|10487.4|10502.4|10487.4|0
1634836410000|2021-10-21 17:13:30|10502.1|10487.1|10501.1|10486.1|10502.1|10487.1|10501.1|10486.1|4
1634836430000|2021-10-21 17:13:50|10500.7|10485.7|10500.8|10485.8|10501.1|10486.1|10500.7|10485.7|3
1634836440000|2021-10-21 17:14:00|10500.3|10485.3|10500.8|10485.8|10500.8|10485.8|10500.3|10485.3|2
1634836450000|2021-10-21 17:14:10|||||||||1
1634836460000|2021-10-21 17:14:20|10501.2|10486.2|10501.2|10486.2|10501.2|10486.2|10501.2|10486.2|7
1634836470000|2021-10-21 17:14:30|10501.1|10486.1|10501.1|10486.1|10501.1|10486.1|10501.1|10486.1|0
1634836480000|2021-10-21 17:14:40|10501.2|10486.2|10501.2|10486.2|10501.2|10486.2|10501.2|10486.2|1
1634836490000|2021-10-21 17:14:50|10501.1|10486.1|10501.2|10486.2|10501.2|10486.2|10501.1|10486.1|1
1634836500000|2021-10-21 17:15:00|||||||||3
1634836510000|2021-10-21 17:15:10|10501.7|10486.7|10502|10487|10502|10487|10501.7|10486.7|0
1634836520000|2021-10-21 17:15:20|||||||||1
1634836540000|2021-10-21 17:15:40|10500.1|10485.1|10499.3|10484.3|10500.5|10485.5|10499.3|10484.3|7
1634836550000|2021-10-21 17:15:50|10499.4|10484.4|10499.9|10484.9|10499.9|10484.9|10498.9|10483.9|4
1634836570000|2021-10-21 17:16:10|10499.6|10484.6|10499.6|10484.6|10499.6|10484.6|10499.6|10484.6|0
1634836580000|2021-10-21 17:16:20|10499.3|10484.3|10498.6|10483.6|10499.3|10484.3|10498.3|10483.3|21
1634836600000|2021-10-21 17:16:40|||||||||1
1634836610000|2021-10-21 17:16:50|10499.5|10484.5|10501.3|10486.3|10501.3|10486.3|10498.9|10483.9|8
1634836620000|2021-10-21 17:17:00|10501.6|10486.6|10501.6|10486.6|10501.6|10486.6|10501.6|10486.6|0
1634836630000|2021-10-21 17:17:10|10504.6|10489.6|10505.6|10490.6|10506.9|10491.9|10504.6|10489.6|8
1634836640000|2021-10-21 17:17:20|10505.3|10490.3|10506|10491|10506|10491|10505.3|10490.3|0
1634836650000|2021-10-21 17:17:30|10504.6|10489.6|10504.6|10489.6|10504.6|10489.6|10504.6|10489.6|0
1634836660000|2021-10-21 17:17:40|10504.1|10489.1|10502.6|10487.6|10504.1|10489.1|10502.6|10487.6|1
1634836670000|2021-10-21 17:17:50|10502.8|10487.8|10502.6|10487.6|10503.3|10488.3|10502.6|10487.6|3
1634836680000|2021-10-21 17:18:00|10502.8|10487.8|10503.8|10488.8|10504.2|10489.2|10502.8|10487.8|12
1634836690000|2021-10-21 17:18:10|10506.3|10491.3|10506.3|10491.3|10506.3|10491.3|10506.3|10491.3|0
1634836700000|2021-10-21 17:18:20|10504.6|10489.6|10505.6|10490.6|10505.6|10490.6|10504.6|10489.6|1
1634836720000|2021-10-21 17:18:40|10505.4|10490.4|10505.4|10490.4|10505.4|10490.4|10505.4|10490.4|0
1634836730000|2021-10-21 17:18:50|10504.7|10489.7|10504.4|10489.4|10504.8|10489.8|10503.3|10488.3|2
1634836740000|2021-10-21 17:19:00|10505.8|10490.8|10505.8|10490.8|10505.8|10490.8|10505.8|10490.8|0
1634836750000|2021-10-21 17:19:10|10505.9|10490.9|10505.3|10490.3|10505.9|10490.9|10505.3|10490.3|0
1634836760000|2021-10-21 17:19:20|||||||||2
1634836770000|2021-10-21 17:19:30|10505.1|10490.1|10503.4|10488.4|10505.1|10490.1|10503.4|10488.4|1
1634836780000|2021-10-21 17:19:40|||||||||1
1634836790000|2021-10-21 17:19:50|||||||||5
1634836800000|2021-10-21 17:20:00|||||||||1
1634836820000|2021-10-21 17:20:20|10503.1|10488.1|10500.7|10485.7|10503.1|10488.1|10499.9|10484.9|8
1634836840000|2021-10-21 17:20:40|10501|10486|10500.7|10485.7|10501|10486|10500.7|10485.7|1
1634836850000|2021-10-21 17:20:50|10500.5|10485.5|10500.5|10485.5|10500.5|10485.5|10500.5|10485.5|2
1634836860000|2021-10-21 17:21:00|10500.4|10485.4|10500.4|10485.4|10500.4|10485.4|10500.2|10485.2|2
1634836880000|2021-10-21 17:21:20|10500.1|10485.1|10500.1|10485.1|10500.1|10485.1|10500.1|10485.1|3
1634836890000|2021-10-21 17:21:30|10499.8|10484.8|10499.8|10484.8|10499.8|10484.8|10499.8|10484.8|5
1634836900000|2021-10-21 17:21:40|10499.9|10484.9|10499.6|10484.6|10499.9|10484.9|10499.6|10484.6|1
1634836910000|2021-10-21 17:21:50|10499.4|10484.4|10497.7|10482.7|10499.4|10484.4|10497.7|10482.7|10
1634836920000|2021-10-21 17:22:00|10495.6|10480.6|10498.4|10483.4|10498.4|10483.4|10495.6|10480.6|4
1634836930000|2021-10-21 17:22:10|10497.9|10482.9|10498|10483|10498.4|10483.4|10497.7|10482.7|2
1634836940000|2021-10-21 17:22:20|10497.9|10482.9|10498.2|10483.2|10498.2|10483.2|10497.9|10482.9|2
1634836950000|2021-10-21 17:22:30|10498.7|10483.7|10497.8|10482.8|10498.7|10483.7|10497.8|10482.8|4
1634836960000|2021-10-21 17:22:40|10497.4|10482.4|10497.8|10482.8|10497.8|10482.8|10497.4|10482.4|1
1634836980000|2021-10-21 17:23:00|10498.2|10483.2|10498.2|10483.2|10498.2|10483.2|10498.2|10483.2|1
1634837000000|2021-10-21 17:23:20|10497.7|10482.7|10497.7|10482.7|10497.7|10482.7|10497.7|10482.7|0
1634837010000|2021-10-21 17:23:30|10497.6|10482.6|10497.2|10482.2|10497.6|10482.6|10497.2|10482.2|1
1634837020000|2021-10-21 17:23:40|10497.7|10482.7|10497.7|10482.7|10497.7|10482.7|10497.7|10482.7|1
1634837030000|2021-10-21 17:23:50|10497.2|10482.2|10497.7|10482.7|10497.7|10482.7|10497.2|10482.2|2
1634837040000|2021-10-21 17:24:00|10498.7|10483.7|10499|10484|10499.2|10484.2|10498.7|10483.7|3
1634837050000|2021-10-21 17:24:10|10498.7|10483.7|10498.7|10483.7|10498.7|10483.7|10498.7|10483.7|0
1634837060000|2021-10-21 17:24:20|10498.9|10483.9|10497.4|10482.4|10499.2|10484.2|10496.8|10481.8|26
1634837070000|2021-10-21 17:24:30|10497.7|10482.7|10498.2|10483.2|10498.2|10483.2|10497.7|10482.7|1
1634837080000|2021-10-21 17:24:40|||||||||1
1634837090000|2021-10-21 17:24:50|||||||||1
1634837110000|2021-10-21 17:25:10|10498.6|10483.6|10498.3|10483.3|10498.6|10483.6|10498.3|10483.3|1
1634837120000|2021-10-21 17:25:20|10497.8|10482.8|10497.8|10482.8|10497.8|10482.8|10497.8|10482.8|6
1634837130000|2021-10-21 17:25:30|10503.7|10488.7|10502.1|10487.1|10503.7|10488.7|10502.1|10487.1|2
1634837140000|2021-10-21 17:25:40|10500.4|10485.4|10498.6|10483.6|10500.4|10485.4|10497.4|10482.4|2
1634837150000|2021-10-21 17:25:50|10497.6|10482.6|10497.6|10482.6|10498|10483|10497.6|10482.6|2
1634837160000|2021-10-21 17:26:00|10497.5|10482.5|10497.1|10482.1|10497.5|10482.5|10497.1|10482.1|2
1634837170000|2021-10-21 17:26:10|10497.4|10482.4|10497.4|10482.4|10497.4|10482.4|10497.4|10482.4|1
1634837180000|2021-10-21 17:26:20|10497.1|10482.1|10497.1|10482.1|10497.1|10482.1|10497.1|10482.1|0
1634837190000|2021-10-21 17:26:30|10497.8|10482.8|10497.8|10482.8|10497.8|10482.8|10497.8|10482.8|2
1634837200000|2021-10-21 17:26:40|10497.6|10482.6|10497.8|10482.8|10497.8|10482.8|10497.6|10482.6|1
1634837210000|2021-10-21 17:26:50|||||||||3
1634837220000|2021-10-21 17:27:00|10497.4|10482.4|10497.1|10482.1|10497.4|10482.4|10497.1|10482.1|6
1634837230000|2021-10-21 17:27:10|10497.8|10482.8|10498.6|10483.6|10498.7|10483.7|10497.8|10482.8|10
1634837240000|2021-10-21 17:27:20|10500.3|10485.3|10501|10486|10501|10486|10500.3|10485.3|3
1634837250000|2021-10-21 17:27:30|10501.7|10486.7|10502|10487|10502.1|10487.1|10501.7|10486.7|3
1634837260000|2021-10-21 17:27:40|10501.7|10486.7|10501.5|10486.5|10501.7|10486.7|10501.5|10486.5|3
1634837270000|2021-10-21 17:27:50|10501.4|10486.4|10501.4|10486.4|10501.4|10486.4|10501.4|10486.4|0
1634837280000|2021-10-21 17:28:00|10499.7|10484.7|10498.2|10483.2|10499.7|10484.7|10498.2|10483.2|1
1634837290000|2021-10-21 17:28:10|10497.8|10482.8|10497.7|10482.7|10497.8|10482.8|10497.7|10482.7|2
1634837300000|2021-10-21 17:28:20|10500.2|10485.2|10499.7|10484.7|10500.2|10485.2|10499.7|10484.7|1
1634837310000|2021-10-21 17:28:30|10499.4|10484.4|10499.7|10484.7|10499.7|10484.7|10499.4|10484.4|0
1634837320000|2021-10-21 17:28:40|10498.7|10483.7|10498.7|10483.7|10498.7|10483.7|10498.7|10483.7|1
1634837330000|2021-10-21 17:28:50|10499.3|10484.3|10499.8|10484.8|10499.8|10484.8|10499.3|10484.3|2
1634837340000|2021-10-21 17:29:00|||||||||1
1634837350000|2021-10-21 17:29:10|10499.5|10484.5|10499.5|10484.5|10499.5|10484.5|10499.5|10484.5|0
1634837360000|2021-10-21 17:29:20|10499.2|10484.2|10499.2|10484.2|10499.2|10484.2|10499|10484|2
1634837380000|2021-10-21 17:29:40|10498.8|10483.8|10498.8|10483.8|10498.8|10483.8|10498.8|10483.8|1
1634837400000|2021-10-21 17:30:00|10499.3|10484.3|10506.9|10491.9|10507.5|10492.5|10499.3|10484.3|10
1634837410000|2021-10-21 17:30:10|10507|10492|10506|10491|10507|10492|10506|10491|5
1634837420000|2021-10-21 17:30:20|10505.6|10490.6|10504.5|10489.5|10505.6|10490.6|10504.5|10489.5|1
1634837430000|2021-10-21 17:30:30|10504.7|10489.7|10504.7|10489.7|10504.7|10489.7|10504.7|10489.7|1
1634837440000|2021-10-21 17:30:40|10504.2|10489.2|10504|10489|10504.2|10489.2|10504|10489|1
1634837450000|2021-10-21 17:30:50|10503.7|10488.7|10503.2|10488.2|10503.7|10488.7|10503.2|10488.2|1
1634837460000|2021-10-21 17:31:00|10503.3|10488.3|10503.2|10488.2|10503.3|10488.3|10503.2|10488.2|0
1634837470000|2021-10-21 17:31:10|10502.8|10487.8|10502.7|10487.7|10502.8|10487.8|10502.7|10487.7|1
1634837490000|2021-10-21 17:31:30|||||||||1
1634837510000|2021-10-21 17:31:50|10502.2|10487.2|10502.2|10487.2|10502.2|10487.2|10502.2|10487.2|0
1634837520000|2021-10-21 17:32:00|10502|10487|10501.7|10486.7|10502|10487|10501.7|10486.7|1
1634837530000|2021-10-21 17:32:10|10501.3|10486.3|10502.3|10487.3|10502.3|10487.3|10501.3|10486.3|2
1634837540000|2021-10-21 17:32:20|10502.4|10487.4|10507.4|10492.4|10507.4|10492.4|10502.4|10487.4|4
1634837550000|2021-10-21 17:32:30|10508.7|10493.7|10511.3|10496.3|10511.5|10496.5|10508.7|10493.7|4
1634837570000|2021-10-21 17:32:50|10507.8|10492.8|10503.7|10488.7|10507.8|10492.8|10503.7|10488.7|1
1634837580000|2021-10-21 17:33:00|10505.2|10490.2|10503.8|10488.8|10505.2|10490.2|10503.8|10488.8|2
1634837590000|2021-10-21 17:33:10|10504.8|10489.8|10504.8|10489.8|10504.8|10489.8|10504.8|10489.8|0
1634837600000|2021-10-21 17:33:20|10504.7|10489.7|10501.7|10486.7|10504.9|10489.9|10501.7|10486.7|7
1634837610000|2021-10-21 17:33:30|10502|10487|10502|10487|10502|10487|10502|10487|0
1634837620000|2021-10-21 17:33:40|10502.5|10487.5|10501.2|10486.2|10502.5|10487.5|10501.2|10486.2|2
1634837630000|2021-10-21 17:33:50|||||||||1
1634837640000|2021-10-21 17:34:00|10500.7|10485.7|10500.7|10485.7|10500.7|10485.7|10500.7|10485.7|2
1634837660000|2021-10-21 17:34:20|10500.4|10485.4|10498.9|10483.9|10500.4|10485.4|10498.8|10483.8|5
1634837670000|2021-10-21 17:34:30|10498.2|10483.2|10498.3|10483.3|10498.3|10483.3|10498.2|10483.2|5
1634837680000|2021-10-21 17:34:40|10498.2|10483.2|10498.2|10483.2|10498.2|10483.2|10498.2|10483.2|1
1634837690000|2021-10-21 17:34:50|||||||||1
1634837700000|2021-10-21 17:35:00|10498.3|10483.3|10501|10486|10501.1|10486.1|10498.3|10483.3|2
1634837710000|2021-10-21 17:35:10|10500.5|10485.5|10500.5|10485.5|10500.5|10485.5|10500.5|10485.5|1
1634837730000|2021-10-21 17:35:30|10500.2|10485.2|10500.5|10485.5|10500.5|10485.5|10500.2|10485.2|1
1634837740000|2021-10-21 17:35:40|10500.1|10485.1|10500.3|10485.3|10500.3|10485.3|10500.1|10485.1|7
1634837750000|2021-10-21 17:35:50|10500.4|10485.4|10499.6|10484.6|10500.4|10485.4|10499.6|10484.6|3
1634837760000|2021-10-21 17:36:00|10499.9|10484.9|10499.8|10484.8|10499.9|10484.9|10499.8|10484.8|1
1634837770000|2021-10-21 17:36:10|10497.1|10482.1|10498.8|10483.8|10498.8|10483.8|10497.1|10482.1|3
1634837780000|2021-10-21 17:36:20|||||||||2
1634837790000|2021-10-21 17:36:30|10498.3|10483.3|10498.3|10483.3|10498.3|10483.3|10498.3|10483.3|0
1634837800000|2021-10-21 17:36:40|10497.6|10482.6|10498.1|10483.1|10498.1|10483.1|10497.6|10482.6|2
1634837820000|2021-10-21 17:37:00|10498.4|10483.4|10501.2|10486.2|10501.2|10486.2|10498.4|10483.4|10
1634837830000|2021-10-21 17:37:10|10502.3|10487.3|10502.3|10487.3|10502.3|10487.3|10502.3|10487.3|0
1634837840000|2021-10-21 17:37:20|10502.1|10487.1|10502.4|10487.4|10502.4|10487.4|10501.8|10486.8|1
1634837850000|2021-10-21 17:37:30|10503|10488|10507.3|10492.3|10508.1|10493.1|10503|10488|3
1634837860000|2021-10-21 17:37:40|10507.6|10492.6|10505.1|10490.1|10507.6|10492.6|10505.1|10490.1|2
1634837870000|2021-10-21 17:37:50|10503.3|10488.3|10503.4|10488.4|10503.4|10488.4|10502.9|10487.9|4
1634837880000|2021-10-21 17:38:00|10503|10488|10502|10487|10503|10488|10502|10487|4
1634837890000|2021-10-21 17:38:10|10500.8|10485.8|10500.1|10485.1|10500.8|10485.8|10500.1|10485.1|9
1634837900000|2021-10-21 17:38:20|10499.5|10484.5|10499.5|10484.5|10499.5|10484.5|10499.5|10484.5|1
1634837910000|2021-10-21 17:38:30|10497.8|10482.8|10497.4|10482.4|10497.8|10482.8|10497.4|10482.4|2
1634837920000|2021-10-21 17:38:40|10497.6|10482.6|10497.6|10482.6|10497.6|10482.6|10497.6|10482.6|1
1634837930000|2021-10-21 17:38:50|10497.4|10482.4|10497.4|10482.4|10497.4|10482.4|10497.4|10482.4|0
1634837940000|2021-10-21 17:39:00|10496.6|10481.6|10497.2|10482.2|10497.2|10482.2|10496.6|10481.6|6
1634837950000|2021-10-21 17:39:10|10497.1|10482.1|10502.8|10487.8|10503.1|10488.1|10497.1|10482.1|1
1634837960000|2021-10-21 17:39:20|10502.2|10487.2|10495.9|10480.9|10502.2|10487.2|10495.9|10480.9|6
1634837970000|2021-10-21 17:39:30|10495.8|10480.8|10495.8|10480.8|10495.8|10480.8|10495.8|10480.8|0
1634837980000|2021-10-21 17:39:40|10495.9|10480.9|10495.6|10480.6|10496.3|10481.3|10495.6|10480.6|8
1634837990000|2021-10-21 17:39:50|10495.5|10480.5|10495.1|10480.1|10495.5|10480.5|10495.1|10480.1|0
1634838000000|2021-10-21 17:40:00|10495.6|10480.6|10496.3|10481.3|10496.4|10481.4|10495.6|10480.6|4
1634838010000|2021-10-21 17:40:10|10494.4|10479.4|10492.6|10477.6|10495|10480|10491.8|10476.8|31
1634838020000|2021-10-21 17:40:20|10493.1|10478.1|10493.1|10478.1|10493.1|10478.1|10493.1|10478.1|3
1634838030000|2021-10-21 17:40:30|10494.4|10479.4|10493.5|10478.5|10494.4|10479.4|10493.3|10478.3|7
1634838040000|2021-10-21 17:40:40|10493.8|10478.8|10493.8|10478.8|10493.8|10478.8|10493.8|10478.8|0
1634838050000|2021-10-21 17:40:50|10492.8|10477.8|10492.6|10477.6|10492.8|10477.8|10492.6|10477.6|1
1634838060000|2021-10-21 17:41:00|10493.7|10478.7|10493.1|10478.1|10493.7|10478.7|10493.1|10478.1|1
1634838070000|2021-10-21 17:41:10|10495.1|10480.1|10497.1|10482.1|10499.8|10484.8|10495.1|10480.1|7
1634838080000|2021-10-21 17:41:20|10496.6|10481.6|10496.6|10481.6|10496.6|10481.6|10496.6|10481.6|0
1634838090000|2021-10-21 17:41:30|10496.3|10481.3|10495.4|10480.4|10496.8|10481.8|10495.4|10480.4|41
1634838100000|2021-10-21 17:41:40|10495.8|10480.8|10495.4|10480.4|10495.8|10480.8|10495.4|10480.4|1
1634838120000|2021-10-21 17:42:00|10495|10480|10495.7|10480.7|10495.7|10480.7|10495|10480|3
1634838150000|2021-10-21 17:42:30|10495.3|10480.3|10495.3|10480.3|10495.3|10480.3|10495.3|10480.3|0
1634838160000|2021-10-21 17:42:40|10494.9|10479.9|10494.9|10479.9|10494.9|10479.9|10494.9|10479.9|1
1634838170000|2021-10-21 17:42:50|10494.8|10479.8|10494.8|10479.8|10494.8|10479.8|10494.8|10479.8|0
1634838180000|2021-10-21 17:43:00|10495.4|10480.4|10495.4|10480.4|10495.4|10480.4|10495.4|10480.4|2
1634838190000|2021-10-21 17:43:10|10495.3|10480.3|10496.7|10481.7|10497.2|10482.2|10495.3|10480.3|2
1634838210000|2021-10-21 17:43:30|10496.3|10481.3|10496.3|10481.3|10496.3|10481.3|10496.3|10481.3|0
1634838220000|2021-10-21 17:43:40|||||||||3
1634838230000|2021-10-21 17:43:50|10495.9|10480.9|10495.8|10480.8|10495.9|10480.9|10495.8|10480.8|1
1634838240000|2021-10-21 17:44:00|10495.6|10480.6|10493.6|10478.6|10495.6|10480.6|10493.6|10478.6|9
1634838250000|2021-10-21 17:44:10|||||||||1
1634838260000|2021-10-21 17:44:20|||||||||1
1634838270000|2021-10-21 17:44:30|10493.5|10478.5|10493.3|10478.3|10493.5|10478.5|10493.3|10478.3|6
1634838280000|2021-10-21 17:44:40|10491.8|10476.8|10489.8|10474.8|10491.8|10476.8|10489.8|10474.8|4
1634838290000|2021-10-21 17:44:50|10489.1|10474.1|10487|10472|10489.1|10474.1|10487|10472|15
1634838300000|2021-10-21 17:45:00|10487.3|10472.3|10485.1|10470.1|10487.3|10472.3|10484.5|10469.5|3
1634838310000|2021-10-21 17:45:10|10485.4|10470.4|10485.3|10470.3|10485.4|10470.4|10485.3|10470.3|5
1634838320000|2021-10-21 17:45:20|10484.6|10469.6|10484.2|10469.2|10484.6|10469.6|10484.2|10469.2|3
1634838330000|2021-10-21 17:45:30|10484.8|10469.8|10484.8|10469.8|10484.8|10469.8|10484.6|10469.6|2
1634838340000|2021-10-21 17:45:40|10486.1|10471.1|10485.1|10470.1|10490.2|10475.2|10485|10470|16
1634838360000|2021-10-21 17:46:00|10485.3|10470.3|10485.3|10470.3|10485.3|10470.3|10485.3|10470.3|0
1634838370000|2021-10-21 17:46:10|10485.1|10470.1|10483.8|10468.8|10485.1|10470.1|10483.8|10468.8|3
1634838380000|2021-10-21 17:46:20|10486.5|10471.5|10486.5|10471.5|10486.5|10471.5|10486.5|10471.5|10
1634838390000|2021-10-21 17:46:30|10486.1|10471.1|10485.5|10470.5|10486.1|10471.1|10485.5|10470.5|5
1634838400000|2021-10-21 17:46:40|10485.6|10470.6|10485.6|10470.6|10485.6|10470.6|10485.6|10470.6|0
1634838410000|2021-10-21 17:46:50|10485.3|10470.3|10484.5|10469.5|10485.3|10470.3|10484.5|10469.5|1
1634838420000|2021-10-21 17:47:00|10483.8|10468.8|10485.4|10470.4|10486|10471|10483.8|10468.8|13
1634838430000|2021-10-21 17:47:10|10484.7|10469.7|10484.2|10469.2|10484.7|10469.7|10484.2|10469.2|0
1634838440000|2021-10-21 17:47:20|||||||||39
1634838450000|2021-10-21 17:47:30|||||||||2
1634838470000|2021-10-21 17:47:50|10484.3|10469.3|10484.3|10469.3|10484.3|10469.3|10484.3|10469.3|3
1634838480000|2021-10-21 17:48:00|10484.6|10469.6|10486|10471|10486|10471|10484.6|10469.6|13
1634838490000|2021-10-21 17:48:10|10485.3|10470.3|10485.5|10470.5|10485.5|10470.5|10485.3|10470.3|1
1634838500000|2021-10-21 17:48:20|10485.2|10470.2|10486.7|10471.7|10486.7|10471.7|10485.2|10470.2|6
1634838510000|2021-10-21 17:48:30|10485.7|10470.7|10485.7|10470.7|10485.7|10470.7|10485.7|10470.7|0
1634838520000|2021-10-21 17:48:40|10485.8|10470.8|10484.8|10469.8|10485.8|10470.8|10484.8|10469.8|1
1634838530000|2021-10-21 17:48:50|||||||||2
1634838540000|2021-10-21 17:49:00|10485|10470|10485.5|10470.5|10485.5|10470.5|10485|10470|4
1634838560000|2021-10-21 17:49:20|10486|10471|10486.1|10471.1|10486.1|10471.1|10486|10471|6
1634838570000|2021-10-21 17:49:30|10485.8|10470.8|10486.3|10471.3|10486.3|10471.3|10485.3|10470.3|6
1634838590000|2021-10-21 17:49:50|10486|10471|10485.2|10470.2|10486|10471|10485.2|10470.2|2
1634838600000|2021-10-21 17:50:00|10484.8|10469.8|10484.8|10469.8|10484.8|10469.8|10484.8|10469.8|2
1634838610000|2021-10-21 17:50:10|10484.5|10469.5|10484.8|10469.8|10485.4|10470.4|10484|10469|5
1634838620000|2021-10-21 17:50:20|10484.6|10469.6|10483.8|10468.8|10484.6|10469.6|10483.8|10468.8|21
1634838630000|2021-10-21 17:50:30|10483.5|10468.5|10487.3|10472.3|10487.3|10472.3|10483.3|10468.3|14
1634838640000|2021-10-21 17:50:40|10486.6|10471.6|10486.6|10471.6|10486.6|10471.6|10486.6|10471.6|1
1634838650000|2021-10-21 17:50:50|10486.3|10471.3|10486.3|10471.3|10486.3|10471.3|10486.3|10471.3|5
1634838660000|2021-10-21 17:51:00|10485.6|10470.6|10485.6|10470.6|10485.6|10470.6|10485.6|10470.6|1
1634838670000|2021-10-21 17:51:10|10485.8|10470.8|10485.5|10470.5|10485.8|10470.8|10485.5|10470.5|0
1634838680000|2021-10-21 17:51:20|10485.8|10470.8|10485.8|10470.8|10485.8|10470.8|10485.8|10470.8|7
1634838690000|2021-10-21 17:51:30|10485.9|10470.9|10484.6|10469.6|10485.9|10470.9|10484.6|10469.6|2
1634838700000|2021-10-21 17:51:40|10485|10470|10483.8|10468.8|10485|10470|10483.6|10468.6|0
1634838710000|2021-10-21 17:51:50|10483.6|10468.6|10483.8|10468.8|10483.8|10468.8|10483.6|10468.6|1
1634838720000|2021-10-21 17:52:00|10484.1|10469.1|10485.8|10470.8|10485.8|10470.8|10484.1|10469.1|11
1634838740000|2021-10-21 17:52:20|10487|10472|10487|10472|10487|10472|10487|10472|1
1634838750000|2021-10-21 17:52:30|10485.9|10470.9|10487.6|10472.6|10487.6|10472.6|10485.9|10470.9|1
1634838760000|2021-10-21 17:52:40|10487.9|10472.9|10490.6|10475.6|10490.7|10475.7|10487.9|10472.9|5
1634838770000|2021-10-21 17:52:50|10490.4|10475.4|10493.1|10478.1|10493.1|10478.1|10490.4|10475.4|0
1634838780000|2021-10-21 17:53:00|10490.1|10475.1|10486.7|10471.7|10490.1|10475.1|10486.7|10471.7|4
1634838790000|2021-10-21 17:53:10|10486.5|10471.5|10486.5|10471.5|10486.5|10471.5|10486.5|10471.5|3
1634838800000|2021-10-21 17:53:20|10486.7|10471.7|10486.4|10471.4|10486.7|10471.7|10486.4|10471.4|4
1634838810000|2021-10-21 17:53:30|10486.7|10471.7|10487.4|10472.4|10487.4|10472.4|10486.6|10471.6|1
1634838820000|2021-10-21 17:53:40|10487.7|10472.7|10487.7|10472.7|10487.7|10472.7|10487.7|10472.7|0
1634838830000|2021-10-21 17:53:50|||||||||1
1634838850000|2021-10-21 17:54:10|10487.4|10472.4|10486.7|10471.7|10487.4|10472.4|10486.4|10471.4|5
1634838870000|2021-10-21 17:54:30|10487.4|10472.4|10487.8|10472.8|10487.8|10472.8|10487.1|10472.1|0
1634838880000|2021-10-21 17:54:40|10486.4|10471.4|10486.4|10471.4|10486.4|10471.4|10486.4|10471.4|1
1634838890000|2021-10-21 17:54:50|||||||||2
1634838900000|2021-10-21 17:55:00|10486.2|10471.2|10486.2|10471.2|10486.2|10471.2|10486.2|10471.2|2
1634838910000|2021-10-21 17:55:10|10485.6|10470.6|10485.6|10470.6|10485.6|10470.6|10485.6|10470.6|2
1634838920000|2021-10-21 17:55:20|10485.1|10470.1|10485.1|10470.1|10485.1|10470.1|10485.1|10470.1|2
1634838930000|2021-10-21 17:55:30|10486.5|10471.5|10486.9|10471.9|10486.9|10471.9|10486.5|10471.5|2
1634838940000|2021-10-21 17:55:40|10486.2|10471.2|10486.1|10471.1|10486.2|10471.2|10486.1|10471.1|4
1634838950000|2021-10-21 17:55:50|||||||||1
1634838960000|2021-10-21 17:56:00|10486.5|10471.5|10486.5|10471.5|10486.5|10471.5|10486.5|10471.5|1
1634838970000|2021-10-21 17:56:10|10485.1|10470.1|10485.1|10470.1|10485.1|10470.1|10485.1|10470.1|2
1634838980000|2021-10-21 17:56:20|10484.6|10469.6|10484.9|10469.9|10484.9|10469.9|10484.6|10469.6|2
1634838990000|2021-10-21 17:56:30|10484.6|10469.6|10484.6|10469.6|10484.6|10469.6|10484.6|10469.6|0
1634839000000|2021-10-21 17:56:40|10484.2|10469.2|10484.1|10469.1|10484.2|10469.2|10484.1|10469.1|2
1634839010000|2021-10-21 17:56:50|10483.9|10468.9|10483.9|10468.9|10483.9|10468.9|10483.9|10468.9|4
1634839020000|2021-10-21 17:57:00|10483.8|10468.8|10483.8|10468.8|10483.8|10468.8|10483.8|10468.8|2
1634839030000|2021-10-21 17:57:10|10483.5|10468.5|10483.9|10468.9|10483.9|10468.9|10482.8|10467.8|6
1634839040000|2021-10-21 17:57:20|10483.8|10468.8|10483.8|10468.8|10483.8|10468.8|10483.8|10468.8|6
1634839050000|2021-10-21 17:57:30|10483.9|10468.9|10482.5|10467.5|10483.9|10468.9|10482.5|10467.5|111
1634839060000|2021-10-21 17:57:40|10480.2|10465.2|10480.2|10465.2|10480.2|10465.2|10480.2|10465.2|7
1634839070000|2021-10-21 17:57:50|10480.5|10465.5|10480.5|10465.5|10480.5|10465.5|10480.5|10465.5|1
1634839080000|2021-10-21 17:58:00|10479.5|10464.5|10479.2|10464.2|10479.5|10464.5|10479.2|10464.2|5
1634839090000|2021-10-21 17:58:10|10479.5|10464.5|10479|10464|10479.5|10464.5|10479|10464|0
1634839100000|2021-10-21 17:58:20|10479.2|10464.2|10478.7|10463.7|10479.2|10464.2|10478.7|10463.7|6
1634839110000|2021-10-21 17:58:30|10478.9|10463.9|10479.4|10464.4|10479.4|10464.4|10478.9|10463.9|0
1634839120000|2021-10-21 17:58:40|10479|10464|10478.7|10463.7|10479|10464|10478.7|10463.7|3
1634839130000|2021-10-21 17:58:50|10476.5|10461.5|10476.5|10461.5|10476.5|10461.5|10476.5|10461.5|3
1634839140000|2021-10-21 17:59:00|10476.2|10461.2|10475.7|10460.7|10476.2|10461.2|10475.5|10460.5|50
1634839150000|2021-10-21 17:59:10|10477.7|10462.7|10477.5|10462.5|10477.7|10462.7|10477.5|10462.5|9
1634839160000|2021-10-21 17:59:20|10477.2|10462.2|10476.2|10461.2|10477.2|10462.2|10476.2|10461.2|5
1634839170000|2021-10-21 17:59:30|||||||||2
1634839180000|2021-10-21 17:59:40|10476|10461|10475.5|10460.5|10476|10461|10475.5|10460.5|2
1634839190000|2021-10-21 17:59:50|10475.7|10460.7|10475.5|10460.5|10475.7|10460.7|10475.5|10460.5|3
1634839200000|2021-10-21 18:00:00|10475.4|10460.4|10476|10461|10476|10461|10475|10460|2
1634839210000|2021-10-21 18:00:10|10475.9|10460.9|10474.5|10459.5|10475.9|10460.9|10474.5|10459.5|43
1634839220000|2021-10-21 18:00:20|10476.2|10461.2|10475.4|10460.4|10476.2|10461.2|10475.4|10460.4|5
1634839250000|2021-10-21 18:00:50|10474.9|10459.9|10470.2|10455.2|10474.9|10459.9|10470.2|10455.2|32
1634839260000|2021-10-21 18:01:00|10470.4|10455.4|10470.9|10455.9|10470.9|10455.9|10469.7|10454.7|11
1634839270000|2021-10-21 18:01:10|10471.2|10456.2|10468.8|10453.8|10471.2|10456.2|10467.8|10452.8|10
1634839280000|2021-10-21 18:01:20|||||||||3
1634839290000|2021-10-21 18:01:30|10468.3|10453.3|10468.1|10453.1|10468.3|10453.3|10467.1|10452.1|5
1634839300000|2021-10-21 18:01:40|10468.6|10453.6|10468.6|10453.6|10468.6|10453.6|10468.6|10453.6|13
1634839310000|2021-10-21 18:01:50|10468.1|10453.1|10467.8|10452.8|10468.1|10453.1|10467.6|10452.6|4
1634839320000|2021-10-21 18:02:00|10468.1|10453.1|10468.3|10453.3|10468.3|10453.3|10467.6|10452.6|3
1634839330000|2021-10-21 18:02:10|10467.1|10452.1|10466.6|10451.6|10467.1|10452.1|10466.6|10451.6|8
1634839340000|2021-10-21 18:02:20|10466.8|10451.8|10469.8|10454.8|10469.8|10454.8|10466.8|10451.8|16
1634839350000|2021-10-21 18:02:30|10470.1|10455.1|10471.2|10456.2|10471.4|10456.4|10470.1|10455.1|1
1634839360000|2021-10-21 18:02:40|10470.8|10455.8|10471.2|10456.2|10471.2|10456.2|10470.8|10455.8|2
1634839370000|2021-10-21 18:02:50|10472.5|10457.5|10469.6|10454.6|10472.5|10457.5|10469.6|10454.6|3
1634839380000|2021-10-21 18:03:00|10469.3|10454.3|10466.6|10451.6|10469.6|10454.6|10466.6|10451.6|8
1634839390000|2021-10-21 18:03:10|10469.1|10454.1|10468.8|10453.8|10469.1|10454.1|10468.8|10453.8|6
1634839400000|2021-10-21 18:03:20|10467.8|10452.8|10467.8|10452.8|10467.8|10452.8|10467.8|10452.8|1
1634839410000|2021-10-21 18:03:30|10467.9|10452.9|10467.8|10452.8|10467.9|10452.9|10467.8|10452.8|3
1634839420000|2021-10-21 18:03:40|10467.6|10452.6|10468.4|10453.4|10468.4|10453.4|10467.3|10452.3|6
1634839430000|2021-10-21 18:03:50|10469.9|10454.9|10470.1|10455.1|10472.6|10457.6|10469.9|10454.9|16
1634839440000|2021-10-21 18:04:00|10469.6|10454.6|10466.6|10451.6|10469.6|10454.6|10466.4|10451.4|6
1634839450000|2021-10-21 18:04:10|10466.1|10451.1|10468.1|10453.1|10468.2|10453.2|10465.1|10450.1|8
1634839460000|2021-10-21 18:04:20|10467.1|10452.1|10466.7|10451.7|10467.1|10452.1|10466.7|10451.7|2
1634839470000|2021-10-21 18:04:30|10467.1|10452.1|10466.1|10451.1|10469|10454|10466.1|10451.1|14
1634839480000|2021-10-21 18:04:40|10465.6|10450.6|10465.9|10450.9|10465.9|10450.9|10465.1|10450.1|5
1634839490000|2021-10-21 18:04:50|10465.6|10450.6|10465.6|10450.6|10465.6|10450.6|10465.6|10450.6|0
1634839500000|2021-10-21 18:05:00|10464.9|10449.9|10470.4|10455.4|10470.4|10455.4|10464.9|10449.9|6
1634839510000|2021-10-21 18:05:10|10469.5|10454.5|10468.9|10453.9|10470.2|10455.2|10468.9|10453.9|2
1634839520000|2021-10-21 18:05:20|10468.7|10453.7|10468.2|10453.2|10468.7|10453.7|10468.2|10453.2|0
1634839530000|2021-10-21 18:05:30|10468|10453|10469.4|10454.4|10469.4|10454.4|10468|10453|8
1634839540000|2021-10-21 18:05:40|10468|10453|10472.2|10457.2|10472.2|10457.2|10468|10453|4
1634839550000|2021-10-21 18:05:50|10472|10457|10470.4|10455.4|10472|10457|10470.4|10455.4|7
1634839560000|2021-10-21 18:06:00|10468.6|10453.6|10474.1|10459.1|10474.1|10459.1|10468.6|10453.6|1
1634839570000|2021-10-21 18:06:10|10473.9|10458.9|10468.8|10453.8|10473.9|10458.9|10468.8|10453.8|3
1634839580000|2021-10-21 18:06:20|10469.8|10454.8|10466|10451|10469.8|10454.8|10466|10451|4
1634839590000|2021-10-21 18:06:30|10465.5|10450.5|10466.9|10451.9|10466.9|10451.9|10465.5|10450.5|13
1634839600000|2021-10-21 18:06:40|10467.2|10452.2|10467.2|10452.2|10467.2|10452.2|10467.2|10452.2|3
1634839610000|2021-10-21 18:06:50|10467.1|10452.1|10470|10455|10470|10455|10467.1|10452.1|1
1634839620000|2021-10-21 18:07:00|10470.4|10455.4|10471.7|10456.7|10472.7|10457.7|10469.9|10454.9|15
1634839640000|2021-10-21 18:07:20|10471.4|10456.4|10472.5|10457.5|10472.5|10457.5|10470.4|10455.4|8
1634839650000|2021-10-21 18:07:30|10472.1|10457.1|10472.1|10457.1|10472.1|10457.1|10472.1|10457.1|0
1634839660000|2021-10-21 18:07:40|10471|10456|10470.7|10455.7|10471|10456|10470.7|10455.7|0
1634839670000|2021-10-21 18:07:50|10469.7|10454.7|10470.7|10455.7|10470.7|10455.7|10469.7|10454.7|4
1634839680000|2021-10-21 18:08:00|10472.4|10457.4|10472.3|10457.3|10472.4|10457.4|10471.9|10456.9|1
1634839690000|2021-10-21 18:08:10|10471.9|10456.9|10471.6|10456.6|10472.4|10457.4|10471.4|10456.4|2
1634839700000|2021-10-21 18:08:20|10471.4|10456.4|10471.7|10456.7|10471.7|10456.7|10471.4|10456.4|2
1634839710000|2021-10-21 18:08:30|10471|10456|10471|10456|10471|10456|10471|10456|0
1634839730000|2021-10-21 18:08:50|10470.2|10455.2|10468.8|10453.8|10470.2|10455.2|10468.8|10453.8|3
1634839740000|2021-10-21 18:09:00|10468.5|10453.5|10468.4|10453.4|10468.5|10453.5|10468.4|10453.4|5
1634839750000|2021-10-21 18:09:10|10468.2|10453.2|10469.8|10454.8|10470|10455|10468.2|10453.2|11
1634839760000|2021-10-21 18:09:20|10469.3|10454.3|10468.2|10453.2|10469.7|10454.7|10468.2|10453.2|0
1634839770000|2021-10-21 18:09:30|10473.9|10458.9|10473.9|10458.9|10473.9|10458.9|10473.9|10458.9|24
1634839780000|2021-10-21 18:09:40|10473.8|10458.8|10475.9|10460.9|10480.4|10465.4|10473.6|10458.6|23
1634839790000|2021-10-21 18:09:50|10476.6|10461.6|10473.1|10458.1|10479.4|10464.4|10473.1|10458.1|3
1634839800000|2021-10-21 18:10:00|10472.1|10457.1|10469.4|10454.4|10472.1|10457.1|10469.4|10454.4|1
1634839810000|2021-10-21 18:10:10|10468.9|10453.9|10472.4|10457.4|10472.4|10457.4|10468.9|10453.9|5
1634839820000|2021-10-21 18:10:20|10473.8|10458.8|10472.8|10457.8|10474|10459|10472.8|10457.8|4
1634839830000|2021-10-21 18:10:30|10472.7|10457.7|10473.8|10458.8|10473.9|10458.9|10472.2|10457.2|18
1634839840000|2021-10-21 18:10:40|10476.1|10461.1|10476.8|10461.8|10476.9|10461.9|10474.7|10459.7|27
1634839850000|2021-10-21 18:10:50|10476.7|10461.7|10482.8|10467.8|10482.8|10467.8|10476.7|10461.7|5
1634839860000|2021-10-21 18:11:00|10482.5|10467.5|10480.3|10465.3|10482.5|10467.5|10478.3|10463.3|2
1634839870000|2021-10-21 18:11:10|10480|10465|10478.6|10463.6|10480.7|10465.7|10478.6|10463.6|18
1634839880000|2021-10-21 18:11:20|10480|10465|10478.8|10463.8|10481.1|10466.1|10477.6|10462.6|6
1634839890000|2021-10-21 18:11:30|10478.5|10463.5|10491.3|10476.3|10491.3|10476.3|10477.8|10462.8|18
1634839900000|2021-10-21 18:11:40|10493.6|10478.6|10503.1|10488.1|10503.1|10488.1|10492|10477|22
1634839910000|2021-10-21 18:11:50|10503.6|10488.6|10509.3|10494.3|10509.3|10494.3|10502.1|10487.1|13
1634839920000|2021-10-21 18:12:00|10509|10494|10510.7|10495.7|10512.4|10497.4|10508.5|10493.5|16
1634839930000|2021-10-21 18:12:10|10509.9|10494.9|10506.2|10491.2|10509.9|10494.9|10506.2|10491.2|6
1634839940000|2021-10-21 18:12:20|10506.7|10491.7|10509.2|10494.2|10509.2|10494.2|10506.7|10491.7|10
1634839950000|2021-10-21 18:12:30|10507.5|10492.5|10491.8|10476.8|10507.5|10492.5|10490.2|10475.2|14
1634839960000|2021-10-21 18:12:40|10492.3|10477.3|10496.8|10481.8|10500.5|10485.5|10492.3|10477.3|16
1634839970000|2021-10-21 18:12:50|10495.4|10480.4|10504.3|10489.3|10505.1|10490.1|10495.2|10480.2|13
1634839980000|2021-10-21 18:13:00|10503.2|10488.2|10504.5|10489.5|10505.1|10490.1|10503.2|10488.2|19
1634839990000|2021-10-21 18:13:10|10502.8|10487.8|10509.7|10494.7|10510.8|10495.8|10502.8|10487.8|58
1634840000000|2021-10-21 18:13:20|10511.8|10496.8|10516.3|10501.3|10516.8|10501.8|10511.8|10496.8|20
1634840010000|2021-10-21 18:13:30|10515.9|10500.9|10507|10492|10515.9|10500.9|10505.1|10490.1|71
1634840020000|2021-10-21 18:13:40|10511.7|10496.7|10515.6|10500.6|10516.5|10501.5|10508.9|10493.9|79
1634840030000|2021-10-21 18:13:50|10517|10502|10515.1|10500.1|10518.7|10503.7|10513.6|10498.6|68
1634840040000|2021-10-21 18:14:00|10515.5|10500.5|10481.7|10466.7|10515.5|10500.5|10480.5|10462.1|96
1634840050000|2021-10-21 18:14:10|10480.8|10465.8|10475.1|10460.1|10480.8|10465.8|10470.4|10455.4|123
1634840060000|2021-10-21 18:14:20|10475.6|10460.6|10476.5|10461.5|10477|10462|10471.6|10456.6|88
1634840070000|2021-10-21 18:14:30|10477.1|10462.1|10482.7|10467.7|10487.5|10472.5|10477.1|10462.1|91
1634840080000|2021-10-21 18:14:40|10482.5|10467.5|10484.5|10469.5|10484.5|10469.5|10481.2|10466.2|58
1634840090000|2021-10-21 18:14:50|10483.3|10468.3|10481.8|10466.8|10486.2|10471.2|10479.3|10464.3|103
1634840100000|2021-10-21 18:15:00|10482.3|10467.3|10483|10468|10484.6|10469.6|10481.1|10466.1|19
1634840110000|2021-10-21 18:15:10|10483.1|10468.1|10490.2|10475.2|10490.2|10475.2|10483.1|10468.1|40
1634840120000|2021-10-21 18:15:20|10490.1|10475.1|10490.8|10475.8|10491|10476|10490.1|10475.1|9
1634840130000|2021-10-21 18:15:30|10491.2|10476.2|10483.8|10468.8|10491.2|10476.2|10483.5|10468.5|6
1634840140000|2021-10-21 18:15:40|10483.5|10468.5|10484.8|10469.8|10484.8|10469.8|10483.5|10468.5|11
1634840150000|2021-10-21 18:15:50|10485|10470|10482.6|10467.6|10485.8|10470.8|10482.6|10467.6|7
1634840160000|2021-10-21 18:16:00|10483|10468|10481.9|10466.9|10483|10468|10481.9|10466.9|6
1634840170000|2021-10-21 18:16:10|10482.6|10467.6|10483.6|10468.6|10483.6|10468.6|10482.5|10467.5|3
1634840180000|2021-10-21 18:16:20|||||||||5
1634840190000|2021-10-21 18:16:30|10485.7|10470.7|10486.5|10471.5|10487.8|10472.8|10483.9|10468.9|4
1634840200000|2021-10-21 18:16:40|10487.5|10472.5|10485.8|10470.8|10487.8|10472.8|10485.3|10470.3|5
1634840210000|2021-10-21 18:16:50|10485.3|10470.3|10484.8|10469.8|10485.3|10470.3|10484.8|10469.8|0
1634840220000|2021-10-21 18:17:00|10486.6|10471.6|10493.9|10478.9|10494.4|10479.4|10486.6|10471.6|34
1634840230000|2021-10-21 18:17:10|10488.7|10473.7|10496.2|10471.2|10496.2|10475.4|10488.2|10471.2|16
1634840240000|2021-10-21 18:17:20|10496|10471|10492.6|10477.6|10501.2|10481.1|10492.5|10471|5
1634840250000|2021-10-21 18:17:30|10494|10479|10488.2|10473.2|10494|10479|10488|10468.9|3
1634840260000|2021-10-21 18:17:40|10487.7|10472.7|10486.7|10471.7|10488.2|10473.2|10486.7|10471.7|0
1634840280000|2021-10-21 18:18:00|10487.3|10472.3|10490.8|10475.8|10490.8|10475.8|10487.3|10472.3|3
1634840290000|2021-10-21 18:18:10|10488.3|10473.3|10488.8|10473.8|10493.3|10478.3|10488.3|10473.3|2
1634840300000|2021-10-21 18:18:20|10488.3|10473.3|10488|10473|10488.3|10473.3|10488|10473|1
1634840310000|2021-10-21 18:18:30|10488.3|10473.3|10488|10473|10489.5|10474.5|10488|10473|1
1634840320000|2021-10-21 18:18:40|10488.3|10473.3|10488.3|10473.3|10488.3|10473.3|10488.3|10473.3|0
1634840330000|2021-10-21 18:18:50|10487.6|10472.6|10488.7|10473.7|10488.7|10473.7|10487.6|10472.6|4
1634840340000|2021-10-21 18:19:00|10488.3|10473.3|10488.4|10473.4|10488.4|10473.4|10488.2|10473.2|3
1634840350000|2021-10-21 18:19:10|10490.2|10475.2|10487|10472|10491.2|10476.2|10487|10472|4
1634840360000|2021-10-21 18:19:20|10486.7|10471.7|10508.3|10470.8|10511.9|10474.4|10486.2|10470.8|1
1634840370000|2021-10-21 18:19:30|10506.9|10469.4|10523|10485.5|10523|10485.5|10506.9|10469.4|5
1634840380000|2021-10-21 18:19:40|10520|10482.5|10520.8|10483.3|10520.8|10497.4|10512.4|10482.5|10
1634840390000|2021-10-21 18:19:50|10520.9|10483.4|10521.7|10484.2|10521.7|10484.2|10520.9|10483.4|2
1634864400000|2021-10-22 01:00:00|10501.1|10486.1|10528.1|10490.6|10539.9|10502.4|10501.1|10483.4|19
1634864410000|2021-10-22 01:00:10|10528.9|10491.4|10533.9|10496.4|10533.9|10496.4|10528.9|10491.4|5
1634864420000|2021-10-22 01:00:20|10532.7|10495.2|10533.9|10496.4|10533.9|10496.4|10529.9|10492.4|6
1634864430000|2021-10-22 01:00:30|10534.4|10496.9|10544.6|10507.1|10546.9|10509.4|10534.4|10496.9|10
1634864440000|2021-10-22 01:00:40|10545.2|10507.7|10550.1|10512.6|10550.1|10512.6|10545.2|10507.7|9
1634864450000|2021-10-22 01:00:50|10550.4|10512.9|10555.3|10517.8|10555.3|10517.8|10549.9|10512.4|9
1634864460000|2021-10-22 01:01:00|10554.9|10517.4|10553.8|10538.8|10557.5|10538.8|10548.5|10517.4|3
1634864470000|2021-10-22 01:01:10|10553.3|10538.3|10553|10515.5|10554|10538.3|10552.8|10515.5|1
1634864480000|2021-10-22 01:01:20|10553.3|10515.8|10558|10543|10558|10543|10551.4|10515.8|2
1634864490000|2021-10-22 01:01:30|10558.6|10543.6|10558.5|10543.5|10558.6|10543.6|10558.5|10543.5|0
1634864500000|2021-10-22 01:01:40|10558.1|10543.1|10557.8|10542.8|10558.1|10543.1|10557.8|10542.8|5
1634864510000|2021-10-22 01:01:50|10558|10543|10567.3|10552.3|10570.3|10555.3|10558|10543|13
1634864530000|2021-10-22 01:02:10|10567.4|10552.4|10562.3|10547.3|10567.6|10552.6|10562.1|10547.1|2
1634864540000|2021-10-22 01:02:20|10561.8|10546.8|10566.2|10541.2|10566.2|10546.8|10560.2|10541.2|3
1634864550000|2021-10-22 01:02:30|10565.9|10540.9|10562.5|10547.5|10565.9|10547.5|10561.2|10540.9|1
1634864560000|2021-10-22 01:02:40|10561.5|10546.5|10567|10552|10567|10552|10561.5|10546.5|1
1634864570000|2021-10-22 01:02:50|10567.3|10552.3|10567.2|10552.2|10567.3|10552.3|10567.2|10552.2|5
1634864590000|2021-10-22 01:03:10|10577.2|10562.2|10576.8|10561.8|10577.2|10562.2|10576.8|10561.8|2
1634864600000|2021-10-22 01:03:20|10571.9|10556.9|10576.7|10551.7|10576.7|10556.9|10569.7|10551.7|2
1634864610000|2021-10-22 01:03:30|10576.5|10551.5|10571.8|10556.8|10576.7|10558.2|10571.6|10551.2|1
1634864620000|2021-10-22 01:03:40|10576.2|10551.2|10574.5|10559.5|10577.2|10559.5|10571.8|10551.2|1
1634864630000|2021-10-22 01:03:50|10573.1|10558.1|10570.1|10555.1|10573.1|10558.1|10570.1|10555.1|2
1634864640000|2021-10-22 01:04:00|10569.8|10554.8|10568.6|10553.6|10569.8|10554.8|10568.6|10553.6|1
1634864650000|2021-10-22 01:04:10|10567.6|10552.6|10568.1|10553.1|10568.1|10553.1|10567.6|10552.6|0
1634864660000|2021-10-22 01:04:20|10568.4|10553.4|10568.4|10553.4|10568.4|10553.4|10568.4|10553.4|0
1634864670000|2021-10-22 01:04:30|10568.7|10553.7|10576.3|10561.3|10576.3|10561.3|10568.7|10553.7|2
1634864680000|2021-10-22 01:04:40|10576.4|10561.4|10576.7|10561.7|10576.7|10561.7|10575.7|10560.7|1
1634864690000|2021-10-22 01:04:50|10578.1|10563.1|10578.7|10563.7|10578.7|10563.7|10578.1|10563.1|1
1634864700000|2021-10-22 01:05:00|10582.4|10567.4|10583.5|10568.5|10583.5|10568.5|10582.4|10567.4|4
1634864710000|2021-10-22 01:05:10|10583.9|10568.9|10588.9|10573.9|10588.9|10573.9|10583.9|10568.9|4
1634864720000|2021-10-22 01:05:20|10584.9|10569.9|10591.4|10576.4|10591.4|10576.4|10584.9|10569.9|2
1634864730000|2021-10-22 01:05:30|10592.8|10577.8|10585.7|10570.7|10593.2|10578.2|10585.7|10570.7|3
1634864740000|2021-10-22 01:05:40|10585.4|10570.4|10585.4|10570.4|10585.4|10570.4|10585.4|10570.4|0
1634864750000|2021-10-22 01:05:50|10596.1|10571.1|10591.1|10576.1|10596.6|10576.4|10591.1|10570.6|11
1634864760000|2021-10-22 01:06:00|10590.9|10575.9|10591.1|10576.1|10591.1|10576.1|10590.6|10575.6|2
1634864770000|2021-10-22 01:06:10|10590.1|10575.1|10594.6|10569.6|10595.9|10576.1|10590.1|10569.6|2
1634864780000|2021-10-22 01:06:20|10593.6|10568.6|10581.6|10566.6|10593.6|10572.4|10581.6|10566.6|1
1634864800000|2021-10-22 01:06:40|10581.7|10566.7|10582.2|10567.2|10582.2|10567.2|10581.7|10566.7|0
1634864810000|2021-10-22 01:06:50|10583.6|10568.6|10587.9|10572.9|10591.8|10572.9|10583.6|10566.5|5
1634864840000|2021-10-22 01:07:20|10587.4|10572.4|10587.4|10572.4|10587.4|10572.4|10587.4|10572.4|0
1634864850000|2021-10-22 01:07:30|10589.5|10574.5|10599.2|10584.2|10599.2|10584.2|10589.5|10574.5|5
1634864860000|2021-10-22 01:07:40|10599|10584|10599|10584|10599|10584|10599|10584|0
1634864870000|2021-10-22 01:07:50|10598.7|10583.7|10598.5|10583.5|10598.7|10583.7|10598.5|10583.5|2
1634864880000|2021-10-22 01:08:00|10598.9|10583.9|10598.5|10583.5|10598.9|10583.9|10598.5|10583.5|4
1634864900000|2021-10-22 01:08:20|10598.4|10583.4|10598.5|10583.5|10598.5|10583.5|10598.4|10583.4|3
1634864910000|2021-10-22 01:08:30|10593.8|10568.8|10586.8|10571.8|10594.1|10572|10586.3|10568.6|2
1634864920000|2021-10-22 01:08:40|10582.8|10567.8|10590.3|10575.3|10590.3|10575.3|10582.8|10567.8|1
1634864950000|2021-10-22 01:09:10|10596.3|10571.3|10596.3|10571.3|10596.3|10571.3|10596.3|10571.3|0
1634864980000|2021-10-22 01:09:40|10592.8|10577.8|10592.6|10577.6|10592.8|10577.8|10592.6|10577.6|1
1634865000000|2021-10-22 01:10:00|10591.9|10576.9|10591.9|10576.9|10591.9|10576.9|10591.9|10576.9|1
1634865010000|2021-10-22 01:10:10|10591.6|10576.6|10592.6|10577.6|10592.6|10577.6|10591.6|10576.6|1
1634865020000|2021-10-22 01:10:20|10592.9|10577.9|10592.9|10577.9|10592.9|10577.9|10592.9|10577.9|1
1634865030000|2021-10-22 01:10:30|10592.8|10577.8|10592.8|10577.8|10592.8|10577.8|10592.8|10577.8|0
1634865040000|2021-10-22 01:10:40|10592.6|10577.6|10592.6|10577.6|10592.6|10577.6|10592.6|10577.6|0
1634865050000|2021-10-22 01:10:50|10592.5|10577.5|10592.1|10577.1|10592.5|10577.5|10592.1|10577.1|0
1634865060000|2021-10-22 01:11:00|10592.8|10577.8|10592.8|10577.8|10592.8|10577.8|10592.8|10577.8|2
1634865070000|2021-10-22 01:11:10|10592.6|10577.6|10592.6|10577.6|10592.6|10577.6|10592.6|10577.6|0
1634865100000|2021-10-22 01:11:40|10590.6|10575.6|10589.6|10574.6|10590.6|10575.6|10589.6|10574.6|5
1634865110000|2021-10-22 01:11:50|10591.6|10576.6|10591.6|10576.6|10591.6|10576.6|10591.6|10576.6|2
1634865130000|2021-10-22 01:12:10|10589.6|10574.6|10589.6|10574.6|10589.6|10574.6|10589.6|10574.6|0
1634865170000|2021-10-22 01:12:50|10591.1|10576.1|10591.1|10576.1|10591.1|10576.1|10591.1|10576.1|1
1634865210000|2021-10-22 01:13:30|10590.8|10575.8|10590.8|10575.8|10590.8|10575.8|10590.8|10575.8|0
1634865230000|2021-10-22 01:13:50|10589.6|10574.6|10589.3|10574.3|10589.6|10574.6|10589.3|10574.3|0
1634865240000|2021-10-22 01:14:00|10588.3|10573.3|10589.2|10574.2|10589.2|10574.2|10588.3|10573.3|2
1634865280000|2021-10-22 01:14:40|10588.9|10573.9|10589.2|10574.2|10589.2|10574.2|10588.9|10573.9|0
1634865290000|2021-10-22 01:14:50|10592.3|10577.3|10594.4|10579.4|10594.4|10579.4|10592.2|10577.2|3
1634865300000|2021-10-22 01:15:00|10591.4|10576.4|10591.4|10576.4|10591.4|10576.4|10591.4|10576.4|0
1634865310000|2021-10-22 01:15:10|10591.7|10576.7|10591.7|10576.7|10591.7|10576.7|10591.7|10576.7|0
1634865320000|2021-10-22 01:15:20|10595.8|10580.8|10595.8|10580.8|10595.8|10580.8|10595.8|10580.8|0
1634865330000|2021-10-22 01:15:30|10596.1|10581.1|10596.1|10581.1|10596.1|10581.1|10596.1|10581.1|1
1634865340000|2021-10-22 01:15:40|10594.7|10579.7|10594.7|10579.7|10594.7|10579.7|10594.7|10579.7|0
1634865350000|2021-10-22 01:15:50|10596.2|10581.2|10596.2|10581.2|10596.2|10581.2|10596.2|10581.2|0
1634865360000|2021-10-22 01:16:00|10597.6|10582.6|10613.7|10598.7|10613.7|10598.7|10597.6|10582.6|9
1634865370000|2021-10-22 01:16:10|10613.6|10598.6|10615.1|10600.1|10616.1|10601.1|10613.6|10598.6|3
1634865380000|2021-10-22 01:16:20|10612.6|10597.6|10611.1|10596.1|10616.5|10597.6|10610.7|10589.1|1
1634865390000|2021-10-22 01:16:30|10614.6|10589.6|10612.1|10597.1|10616.1|10598.6|10610.2|10589.6|1
1634865400000|2021-10-22 01:16:40|10612.5|10597.5|10616.1|10601.1|10616.1|10601.1|10612.1|10597.1|0
1634865410000|2021-10-22 01:16:50|10612.1|10597.1|10613.6|10598.6|10613.6|10598.6|10612.1|10597.1|1
1634865420000|2021-10-22 01:17:00|10614|10599|10617.2|10602.2|10617.2|10602.2|10614|10599|6
1634865430000|2021-10-22 01:17:10|10616.8|10601.8|10616.8|10601.8|10616.8|10601.8|10616.8|10601.8|1
1634865440000|2021-10-22 01:17:20|10615.6|10600.6|10616.6|10601.6|10616.6|10601.6|10615.6|10600.6|20
1634865450000|2021-10-22 01:17:30|10616.2|10601.2|10617.1|10602.1|10617.1|10602.1|10616.2|10601.2|9
1634865460000|2021-10-22 01:17:40|10617.2|10602.2|10617.6|10602.6|10617.6|10602.6|10617.2|10602.2|2
1634865480000|2021-10-22 01:18:00|10617.7|10602.7|10618.1|10603.1|10620.6|10605.6|10617.7|10602.7|6
1634865490000|2021-10-22 01:18:10|||||||||7
1634865500000|2021-10-22 01:18:20|10610.7|10595.7|10615.1|10590.1|10615.1|10596.6|10610.7|10590.1|3
1634865510000|2021-10-22 01:18:30|10611.5|10586.5|10611.8|10586.8|10616.7|10586.8|10610.3|10579.2|0
1634865520000|2021-10-22 01:18:40|10610.8|10585.8|10603.1|10588.1|10613.9|10591.7|10603.1|10576.4|0
1634865530000|2021-10-22 01:18:50|10608.8|10593.8|10613.9|10598.9|10613.9|10598.9|10608.8|10593.8|1
1634865540000|2021-10-22 01:19:00|10615.3|10600.3|10625.1|10610.1|10625.1|10610.1|10615.3|10600.3|8
1634865550000|2021-10-22 01:19:10|10625.4|10610.4|10625.4|10610.4|10625.7|10610.7|10625.4|10610.4|7
1634865560000|2021-10-22 01:19:20|10623.6|10608.6|10622.9|10607.9|10623.6|10608.6|10622.9|10607.9|1
1634865570000|2021-10-22 01:19:30|10623.4|10608.4|10623.4|10608.4|10623.4|10608.4|10623.4|10608.4|0
1634865580000|2021-10-22 01:19:40|10623.2|10608.2|10627.1|10612.1|10627.6|10612.6|10623.2|10608.2|1
1634865590000|2021-10-22 01:19:50|10623.1|10608.1|10623.1|10608.1|10623.1|10608.1|10623.1|10608.1|1
1634865600000|2021-10-22 01:20:00|10623.4|10608.4|10623.4|10608.4|10623.4|10608.4|10623.4|10608.4|3
1634865620000|2021-10-22 01:20:20|10620.2|10605.2|10613.6|10598.6|10623.9|10605.2|10613.6|10598.6|3
1634865630000|2021-10-22 01:20:30|10612.1|10597.1|10623.1|10608.1|10623.1|10608.1|10612.1|10597.1|1
1634865640000|2021-10-22 01:20:40|10624.5|10609.5|10625.4|10610.4|10625.4|10610.4|10624.5|10609.5|2
1634865650000|2021-10-22 01:20:50|10625.2|10610.2|10625.2|10610.2|10625.2|10610.2|10625.2|10610.2|0
1634865660000|2021-10-22 01:21:00|10625.4|10610.4|10625.4|10610.4|10625.4|10610.4|10625.4|10610.4|1
1634865670000|2021-10-22 01:21:10|10625.7|10610.7|10625.7|10610.7|10625.7|10610.7|10625.7|10610.7|2
1634865680000|2021-10-22 01:21:20|||||||||3
1634865700000|2021-10-22 01:21:40|10625.6|10610.6|10625.7|10610.7|10625.7|10610.7|10625.6|10610.6|1
1634865710000|2021-10-22 01:21:50|10625.6|10610.6|10625.6|10610.6|10625.6|10610.6|10625.6|10610.6|2
1634865720000|2021-10-22 01:22:00|||||||||1
1634865750000|2021-10-22 01:22:30|10625.7|10610.7|10626.7|10611.7|10626.7|10611.7|10625.7|10610.7|3
1634865760000|2021-10-22 01:22:40|10627.2|10612.2|10632.8|10617.8|10632.8|10617.8|10627.2|10612.2|2
1634865770000|2021-10-22 01:22:50|10633.1|10618.1|10631.1|10616.1|10633.1|10618.1|10631.1|10616.1|1
1634865780000|2021-10-22 01:23:00|10631.4|10616.4|10632.1|10617.1|10632.1|10617.1|10631.4|10616.4|1
1634865790000|2021-10-22 01:23:10|10632.4|10617.4|10633.1|10618.1|10633.1|10618.1|10632.4|10617.4|1
1634865810000|2021-10-22 01:23:30|10629.1|10614.1|10629.1|10614.1|10629.1|10614.1|10629.1|10614.1|1
1634865820000|2021-10-22 01:23:40|||||||||1
1634865830000|2021-10-22 01:23:50|10630.1|10615.1|10630.1|10615.1|10630.1|10615.1|10630.1|10615.1|0
1634865850000|2021-10-22 01:24:10|10630.3|10615.3|10630.5|10615.5|10630.6|10615.6|10630.3|10615.3|0
1634865860000|2021-10-22 01:24:20|10630.6|10615.6|10630.6|10615.6|10630.6|10615.6|10630.6|10615.6|0
1634865870000|2021-10-22 01:24:30|10631.1|10616.1|10628.5|10613.5|10633.8|10616.5|10628.3|10608.1|3
1634865880000|2021-10-22 01:24:40|10628.3|10613.3|10628.1|10613.1|10628.5|10613.5|10628|10613|0
1634865900000|2021-10-22 01:25:00|10628.5|10613.5|10629.1|10614.1|10629.5|10614.5|10628.5|10613.5|0
1634865910000|2021-10-22 01:25:10|10629|10614|10629.5|10614.5|10629.5|10614.5|10629|10614|0
1634865920000|2021-10-22 01:25:20|10629|10614|10629|10614|10629.5|10614.5|10629|10614|10
1634865930000|2021-10-22 01:25:30|10629.3|10614.3|10629.3|10614.3|10629.3|10614.3|10628.8|10613.8|4
1634865940000|2021-10-22 01:25:40|10628.8|10613.8|10629.3|10614.3|10629.3|10614.3|10628.8|10613.8|0
1634865950000|2021-10-22 01:25:50|10629.2|10614.2|10628.8|10613.8|10629.2|10614.2|10628.8|10613.8|0
1634865970000|2021-10-22 01:26:10|10628.7|10613.7|10628.7|10613.7|10628.7|10613.7|10628.7|10613.7|0
1634865990000|2021-10-22 01:26:30|10628|10613|10627.5|10612.5|10628|10613|10627.5|10612.5|2
1634866000000|2021-10-22 01:26:40|||||||||1
1634866010000|2021-10-22 01:26:50|10627.7|10612.7|10629.6|10614.6|10629.6|10614.6|10627.7|10612.7|2
1634866020000|2021-10-22 01:27:00|10630.1|10615.1|10630.1|10615.1|10630.1|10615.1|10630.1|10615.1|1
1634866030000|2021-10-22 01:27:10|10630|10615|10630|10615|10630|10615|10630|10615|1
1634866040000|2021-10-22 01:27:20|10630.1|10615.1|10630.1|10615.1|10630.1|10615.1|10630.1|10615.1|2
1634866060000|2021-10-22 01:27:40|10631.2|10616.2|10633.1|10618.1|10633.1|10618.1|10631.2|10616.2|0
1634866070000|2021-10-22 01:27:50|10633|10618|10631.2|10616.2|10633|10618|10631.2|10616.2|2
1634866080000|2021-10-22 01:28:00|10630.3|10615.3|10630.3|10615.3|10630.3|10615.3|10630.3|10615.3|0
1634866110000|2021-10-22 01:28:30|10629.6|10614.6|10629.6|10614.6|10629.6|10614.6|10629.6|10614.6|0
1634866130000|2021-10-22 01:28:50|10628.4|10613.4|10626.4|10611.4|10628.4|10613.4|10626.4|10611.4|2
1634866140000|2021-10-22 01:29:00|10626.2|10611.2|10626.2|10611.2|10626.2|10611.2|10626.2|10611.2|0
1634866170000|2021-10-22 01:29:30|10624.5|10609.5|10623.7|10608.7|10624.5|10609.5|10623.7|10608.7|6
1634866190000|2021-10-22 01:29:50|10625.2|10610.2|10625.2|10610.2|10625.2|10610.2|10625.2|10610.2|2
1634866200000|2021-10-22 01:30:00|10625.3|10610.3|10625.3|10610.3|10625.3|10610.3|10625.3|10610.3|0
1634866230000|2021-10-22 01:30:30|||||||||1
1634866240000|2021-10-22 01:30:40|||||||||2
1634866260000|2021-10-22 01:31:00|10625.2|10610.2|10632.2|10617.2|10632.2|10617.2|10624.2|10609.2|6
1634866270000|2021-10-22 01:31:10|10632.1|10617.1|10633.7|10618.7|10633.7|10618.7|10632.1|10617.1|4
1634866290000|2021-10-22 01:31:30|10633.8|10618.8|10634.7|10619.7|10634.7|10619.7|10633.8|10618.8|2
1634866300000|2021-10-22 01:31:40|10634.8|10619.8|10642.5|10627.5|10642.5|10627.5|10634.8|10619.8|1
1634866320000|2021-10-22 01:32:00|10643.2|10628.2|10643.2|10628.2|10643.2|10628.2|10643.2|10628.2|0
1634866360000|2021-10-22 01:32:40|10644.9|10629.9|10644.9|10629.9|10644.9|10629.9|10644.9|10629.9|2
1634866370000|2021-10-22 01:32:50|||||||||1
1634866380000|2021-10-22 01:33:00|||||||||1
1634866390000|2021-10-22 01:33:10|10645.9|10630.9|10648.7|10633.7|10648.7|10633.7|10645.9|10630.9|0
1634866410000|2021-10-22 01:33:30|10660.2|10645.2|10660.2|10645.2|10660.2|10645.2|10660.2|10645.2|16
1634866430000|2021-10-22 01:33:50|10659.8|10644.8|10666.5|10629|10666.5|10644.8|10659.8|10629|1
1634866440000|2021-10-22 01:34:00|10666|10628.5|10660.4|10635.4|10666.3|10635.4|10660.4|10628.5|0
1634866450000|2021-10-22 01:34:10|10666.3|10628.8|10666.2|10628.7|10666.3|10628.8|10666|10628.5|0
1634866460000|2021-10-22 01:34:20|10666|10628.5|10666|10628.5|10666.2|10628.7|10666|10628.5|0
1634866470000|2021-10-22 01:34:30|10666.2|10628.7|10666.8|10629.3|10666.9|10629.4|10665.9|10628.4|25
1634866480000|2021-10-22 01:34:40|10667.1|10629.6|10667.1|10629.6|10667.1|10629.6|10667.1|10629.6|0
1634866520000|2021-10-22 01:35:20|10666.8|10629.3|10666.8|10629.3|10666.8|10629.3|10666.8|10629.3|0
1634866530000|2021-10-22 01:35:30|10667.1|10629.6|10667.5|10630|10667.5|10630|10667.1|10629.6|7
1634866540000|2021-10-22 01:35:40|10667.7|10630.2|10667.9|10630.4|10668.2|10630.7|10667.7|10630.2|1
1634866550000|2021-10-22 01:35:50|10667.8|10630.3|10667.4|10629.9|10668|10630.5|10667.4|10629.9|0
1634866560000|2021-10-22 01:36:00|10668|10630.5|10668|10630.5|10668|10636|10661|10630.3|0
1634866580000|2021-10-22 01:36:20|10676.3|10638.8|10676.3|10638.8|10676.6|10639.1|10676.3|10638.8|4
1634866590000|2021-10-22 01:36:30|10676|10638.5|10676|10638.5|10676|10638.5|10676|10638.5|0
1634866610000|2021-10-22 01:36:50|10675.8|10638.3|10675.8|10638.3|10675.8|10638.3|10675.8|10638.3|0
1634866620000|2021-10-22 01:37:00|10675.7|10638.2|10678|10640.5|10679.9|10642.4|10675.7|10638.2|25
1634866630000|2021-10-22 01:37:10|10679.2|10641.7|10692.8|10667.8|10692.8|10667.8|10675.2|10641.7|2
1634866640000|2021-10-22 01:37:20|10688.7|10673.7|10687.2|10672.2|10688.7|10673.7|10687.2|10672.2|1
1634866650000|2021-10-22 01:37:30|10689.7|10664.7|10683.2|10658.2|10689.7|10669.6|10683.2|10658.2|0
1634866660000|2021-10-22 01:37:40|10683.4|10658.4|10684.4|10659.4|10684.4|10659.4|10681.9|10656.9|3
1634866670000|2021-10-22 01:37:50|10684.5|10659.5|10684.9|10659.9|10684.9|10659.9|10684.5|10659.5|0
1634866690000|2021-10-22 01:38:10|10684.6|10659.6|10683.4|10658.4|10684.6|10659.6|10682.9|10657.9|0
1634866700000|2021-10-22 01:38:20|10682.9|10657.9|10682.9|10657.9|10682.9|10664.9|10678.5|10657.9|0
1634866710000|2021-10-22 01:38:30|10683.4|10658.4|10683.4|10658.4|10683.4|10658.4|10683.4|10658.4|0
1634866720000|2021-10-22 01:38:40|10683.9|10658.9|10677.5|10662.5|10683.9|10662.9|10677.5|10658.9|1
1634866730000|2021-10-22 01:38:50|||||||||1
1634866740000|2021-10-22 01:39:00|10677.9|10662.9|10677.9|10662.9|10678.9|10663.9|10677.9|10662.9|0
1634866750000|2021-10-22 01:39:10|10677.4|10662.4|10676.4|10661.4|10677.4|10662.4|10676.4|10661.4|1
1634866760000|2021-10-22 01:39:20|10678.4|10663.4|10678.4|10663.4|10678.4|10663.4|10678.4|10663.4|0
1634866770000|2021-10-22 01:39:30|10680.5|10665.5|10682.2|10667.2|10682.2|10667.2|10680.5|10665.5|1
1634866780000|2021-10-22 01:39:40|10683.3|10668.3|10686.4|10671.4|10686.4|10671.4|10683.3|10668.3|3
1634866790000|2021-10-22 01:39:50|10686.5|10671.5|10687.9|10672.9|10687.9|10672.9|10686.5|10671.5|0
1634866810000|2021-10-22 01:40:10|10688.2|10673.2|10697.8|10682.8|10702.7|10682.8|10688.2|10673.2|2
1634866820000|2021-10-22 01:40:20|10698.2|10683.2|10699.2|10684.2|10699.2|10684.2|10698.2|10683.2|0
1634866840000|2021-10-22 01:40:40|10698.7|10683.7|10707.9|10692.9|10707.9|10692.9|10698.7|10683.7|2
1634866850000|2021-10-22 01:40:50|10712.1|10697.1|10712.1|10697.1|10712.1|10697.1|10712.1|10697.1|1
1634866860000|2021-10-22 01:41:00|10712.2|10697.2|10713.6|10698.6|10713.6|10698.6|10712.2|10697.2|12
1634866870000|2021-10-22 01:41:10|10718.6|10693.6|10718.6|10693.6|10718.6|10693.6|10718.6|10693.6|1
1634866880000|2021-10-22 01:41:20|10712.8|10697.8|10712.9|10697.9|10717.6|10697.9|10712.8|10692.6|1
1634866890000|2021-10-22 01:41:30|10713.1|10698.1|10712.2|10697.2|10713.1|10698.1|10712.2|10697.2|0
1634866900000|2021-10-22 01:41:40|10711.6|10696.6|10696.9|10681.9|10711.6|10696.6|10696.9|10681.9|14
1634866910000|2021-10-22 01:41:50|10696.6|10681.6|10696.4|10681.4|10696.6|10681.6|10696.4|10681.4|1
1634866920000|2021-10-22 01:42:00|10695.4|10680.4|10695.4|10680.4|10695.4|10680.4|10695.4|10680.4|0
1634866930000|2021-10-22 01:42:10|10685.8|10660.8|10687.7|10650.2|10689.3|10660.8|10681.9|10650.2|1
1634866940000|2021-10-22 01:42:20|10687.5|10650|10681.9|10656.9|10687.5|10657.4|10681.9|10649.7|0
1634866950000|2021-10-22 01:42:30||10666.9||10666.9||10666.9||10666.9|0
1634866960000|2021-10-22 01:42:40|10682.4|10656.9|10684.5|10659.5|10691|10659.9|10681.9|10653.1|15
1634866970000|2021-10-22 01:42:50|10690.6|10653.1|10661.4|10646.4|10690.6|10659.9|10661.4|10646.4|2
1634866980000|2021-10-22 01:43:00|10661.5|10646.5|10660.9|10645.9|10661.5|10646.5|10660.9|10645.9|1
1634866990000|2021-10-22 01:43:10|10669.3|10654.3|10685.1|10647.6|10685.1|10654.3|10661.4|10646.3|8
1634867000000|2021-10-22 01:43:20|10685|10647.5|10685.4|10647.9|10685.4|10647.9|10684.6|10647.1|0
1634867010000|2021-10-22 01:43:30|10687.1|10649.6|10690.4|10652.9|10691.6|10654.1|10687.1|10649.6|2
1634867020000|2021-10-22 01:43:40|10690.2|10652.7|10690.4|10652.9|10690.4|10652.9|10690.2|10652.7|0
1634867040000|2021-10-22 01:44:00|10690|10652.5|10689|10651.5|10690.1|10652.6|10689|10651.5|1
1634867050000|2021-10-22 01:44:10|10688.5|10651|10688|10650.5|10688.5|10651|10688|10650.5|0
1634867060000|2021-10-22 01:44:20|10684.6|10647.1|10682.6|10645.1|10685.1|10647.6|10682.6|10645.1|0
1634867070000|2021-10-22 01:44:30|10683.9|10646.4|10689|10651.5|10689.5|10652|10683.9|10646.4|0
1634867080000|2021-10-22 01:44:40|10690|10652.5|10689.9|10652.4|10690|10652.5|10689.9|10652.4|0
1634867090000|2021-10-22 01:44:50|10688.9|10651.4|10687|10649.5|10689|10651.5|10687|10649.5|1
1634867100000|2021-10-22 01:45:00|10688.2|10650.7|10688.6|10651.1|10688.6|10651.1|10688.2|10650.7|0
1634867110000|2021-10-22 01:45:10|10688.9|10651.4|10694.6|10657.1|10695.1|10660.9|10685.9|10651.4|0
1634867120000|2021-10-22 01:45:20|10694.7|10657.2|10690.3|10665.3|10694.7|10665.3|10689|10657.2|0
1634867130000|2021-10-22 01:45:30|10688.8|10663.8|10688.3|10663.3|10688.8|10663.8|10688.3|10663.3|1
1634867140000|2021-10-22 01:45:40|10688.6|10663.6|10689.8|10664.8|10689.8|10664.8|10688.6|10663.6|0
1634867150000|2021-10-22 01:45:50|10689.5|10664.5|10688.8|10663.8|10689.5|10664.5|10688.8|10663.8|1
1634867160000|2021-10-22 01:46:00|10689|10664|10689.3|10664.3|10689.3|10664.3|10689|10664|0
1634867180000|2021-10-22 01:46:20|10688.6|10663.6|10688.7|10663.7|10688.8|10663.8|10688.5|10663.5|3
1634867190000|2021-10-22 01:46:30|10688.3|10663.3|10688.3|10663.3|10688.3|10663.3|10688.3|10663.3|0
1634867200000|2021-10-22 01:46:40|10689.3|10664.3|10689.3|10664.3|10689.3|10664.3|10689.3|10664.3|0
1634867210000|2021-10-22 01:46:50|10689.8|10664.8|10689.8|10664.8|10689.8|10664.8|10689.8|10664.8|0
1634867240000|2021-10-22 01:47:20|10685.8|10670.8|10689.3|10664.3|10690.4|10670.8|10685.8|10664.3|8
1634867250000|2021-10-22 01:47:30|10689.5|10664.5|10688.8|10663.8|10689.8|10664.8|10688.8|10663.8|0
1634867260000|2021-10-22 01:47:40|10683.7|10668.7|10685.3|10660.3|10691.1|10668.7|10683.3|10652.7|5
1634867270000|2021-10-22 01:47:50|10691.1|10653.6|10684.3|10659.3|10691.8|10660.8|10684.3|10653.6|0
1634867290000|2021-10-22 01:48:10|10683.3|10668.3|10677.8|10662.8|10683.3|10668.3|10673.3|10658.3|1
1634867300000|2021-10-22 01:48:20|10676.5|10661.5|10673.8|10658.8|10677.3|10662.3|10673.3|10658.3|0
1634867310000|2021-10-22 01:48:30|10674.3|10659.3|10673.8|10658.8|10674.3|10659.3|10673.3|10658.3|0
1634867320000|2021-10-22 01:48:40|10673.3|10658.3|10673.3|10658.3|10673.3|10658.3|10673.3|10658.3|0
1634867330000|2021-10-22 01:48:50|10675.8|10650.8|10676.3|10651.3|10676.3|10651.3|10675.8|10650.8|1
1634867370000|2021-10-22 01:49:30|10672.8|10657.8|10672.8|10657.8|10672.8|10657.8|10672.8|10657.8|0
1634867380000|2021-10-22 01:49:40|10677.4|10652.4|10672.8|10657.8|10677.4|10657.8|10671.8|10652.4|0
1634867390000|2021-10-22 01:49:50|10673|10658|10673.3|10658.3|10673.3|10658.3|10673|10658|0
1634867400000|2021-10-22 01:50:00|10676.3|10661.3|10676.3|10651.3|10679.8|10661.3|10676.3|10651.3|1
1634867410000|2021-10-22 01:50:10|10672.2|10657.2|10676.3|10661.3|10676.3|10661.3|10672.2|10657.2|1
1634867420000|2021-10-22 01:50:20|10687.9|10672.9|10688.9|10673.9|10688.9|10673.9|10687.9|10672.9|2
1634867430000|2021-10-22 01:50:30|10688.4|10673.4|10688.4|10673.4|10688.4|10673.4|10688.4|10673.4|0
1634867440000|2021-10-22 01:50:40|||||||||1
1634867450000|2021-10-22 01:50:50|||||||||1
1634867460000|2021-10-22 01:51:00|10690.2|10675.2|10690.9|10675.9|10690.9|10675.9|10690.2|10675.2|1
1634867480000|2021-10-22 01:51:20|||||||||1
1634867490000|2021-10-22 01:51:30|10689.7|10674.7|10689.7|10674.7|10689.7|10674.7|10689.7|10674.7|0
1634867540000|2021-10-22 01:52:20|||||||||1
1634867550000|2021-10-22 01:52:30|10689.4|10674.4|10689.7|10674.7|10689.7|10674.7|10689.4|10674.4|9
1634867560000|2021-10-22 01:52:40|||||||||1
1634867600000|2021-10-22 01:53:20|10700.1|10675.1|10700.1|10675.1|10700.1|10675.1|10700.1|10675.1|13
1634867610000|2021-10-22 01:53:30|10694.8|10679.8|10693.2|10655.7|10694.8|10679.8|10683.4|10655.7|4
1634867620000|2021-10-22 01:53:40|10691.2|10653.7|10692.2|10654.7|10693.2|10655.7|10691.2|10653.7|0
1634867630000|2021-10-22 01:53:50|10692|10654.5|10691.7|10654.2|10692|10654.5|10691.7|10654.2|0
1634867670000|2021-10-22 01:54:30|10689.9|10652.4|10689.9|10652.4|10689.9|10652.4|10689.9|10652.4|0
1634867700000|2021-10-22 01:55:00|10689.8|10652.3|10689.8|10652.3|10689.8|10652.3|10689.8|10652.3|0
1634867720000|2021-10-22 01:55:20|10683.2|10658.2|10683.2|10658.2|10683.2|10658.2|10683.2|10658.2|0
1634867730000|2021-10-22 01:55:30|10683.1|10658.1|10683.1|10658.1|10683.1|10658.1|10683.1|10658.1|0
1634867750000|2021-10-22 01:55:50|10682.6|10657.6|10682.6|10657.6|10682.6|10657.6|10682.6|10657.6|0
1634867830000|2021-10-22 01:57:10|10682.7|10657.7|10683.1|10658.1|10683.1|10658.1|10682.7|10657.7|0
1634867850000|2021-10-22 01:57:30|10683.6|10658.6|10683.6|10658.6|10683.6|10658.6|10683.6|10658.6|0
1634867880000|2021-10-22 01:58:00|10683.1|10658.1|10683.1|10658.1|10683.1|10658.1|10683.1|10658.1|1
1634867890000|2021-10-22 01:58:10|10683.2|10658.2|10683.6|10658.6|10683.6|10658.6|10683.2|10658.2|0
1634867900000|2021-10-22 01:58:20|10683.2|10658.2|10676.6|10661.6|10683.2|10661.6|10676.6|10658.1|1
1634867910000|2021-10-22 01:58:30|10675.1|10660.1|10674.1|10659.1|10675.1|10660.1|10673.6|10658.6|0
1634867920000|2021-10-22 01:58:40|10673.6|10658.6|10673.6|10658.6|10673.6|10658.6|10673.6|10658.6|2
1634867940000|2021-10-22 01:59:00|10673.3|10658.3|10671.8|10634.3|10673.3|10658.3|10663|10634.3|3
1634867950000|2021-10-22 01:59:10|10670.3|10632.8|10667.7|10630.2|10671.3|10633.8|10667.7|10630.2|0
1634867970000|2021-10-22 01:59:30|10667.3|10629.8|10665.3|10627.8|10667.3|10629.8|10665.3|10627.8|0
1634867980000|2021-10-22 01:59:40|10658.1|10633.1|10658.1|10633.1|10658.1|10633.1|10658.1|10633.1|0
1634867990000|2021-10-22 01:59:50|10655.6|10640.6|10657.1|10632.1|10658.6|10640.6|10655.6|10632.1|1
1634868000000|2021-10-22 02:00:00|10658.5|10633.5|10658.1|10633.1|10658.5|10633.5|10658|10633|1
1634868010000|2021-10-22 02:00:10|10658.5|10633.5|10658.5|10633.5|10658.5|10633.5|10658.5|10633.5|0
1634868020000|2021-10-22 02:00:20|10658.8|10633.8|10658.8|10633.8|10658.8|10633.8|10658.8|10633.8|0
1634868030000|2021-10-22 02:00:30|10653.9|10638.9|10653.9|10638.9|10653.9|10638.9|10653.9|10638.9|0
1634868050000|2021-10-22 02:00:50|10669.5|10632|10671.2|10633.7|10671.2|10633.7|10669.3|10631.8|1
1634868070000|2021-10-22 02:01:10|10670.8|10633.3|10670.3|10632.8|10670.8|10633.3|10670.3|10632.8|0
1634868080000|2021-10-22 02:01:20|10668.8|10631.3|10668.8|10631.3|10668.8|10631.3|10668.8|10631.3|0
1634868100000|2021-10-22 02:01:40|10661.9|10636.9|10661.6|10636.6|10661.9|10636.9|10661.6|10636.6|0
1634868120000|2021-10-22 02:02:00|10661.9|10636.9|10662.7|10637.7|10662.7|10637.7|10661.9|10636.9|0
1634868130000|2021-10-22 02:02:10|10663.2|10638.2|10658.2|10643.2|10663.7|10643.2|10657.7|10637.7|0
1634868140000|2021-10-22 02:02:20|10666.1|10641.1|10668.6|10643.6|10668.6|10643.6|10666.1|10641.1|1
1634868150000|2021-10-22 02:02:30|10664.1|10649.1|10664.1|10649.1|10664.6|10649.6|10664.1|10649.1|1
1634868170000|2021-10-22 02:02:50|10676.6|10639.1|10675.1|10650.1|10681.3|10650.2|10674.9|10639.1|0
1634868180000|2021-10-22 02:03:00|10674.7|10649.7|10674.5|10649.5|10674.7|10649.7|10674|10649|1
1634868210000|2021-10-22 02:03:30|10675|10650|10675|10650|10675|10650|10675|10650|0
1634868270000|2021-10-22 02:04:30|10674|10659|10674|10659|10674|10659|10674|10659|0
1634868280000|2021-10-22 02:04:40|10666.5|10651.5|10665.9|10650.9|10666.5|10651.5|10665.9|10650.9|2
1634868290000|2021-10-22 02:04:50|10665.1|10650.1|10666.5|10651.5|10666.5|10651.5|10665.1|10650.1|0
1634868300000|2021-10-22 02:05:00|10664|10649|10664|10649|10664|10649|10664|10649|0
1634868310000|2021-10-22 02:05:10|10664.5|10649.5|10664.5|10649.5|10664.5|10649.5|10664.5|10649.5|0
1634868320000|2021-10-22 02:05:20|10664.4|10649.4|10664.4|10649.4|10664.4|10649.4|10664.4|10649.4|0
1634868340000|2021-10-22 02:05:40|10664|10649|10664|10649|10664|10649|10664|10649|0
1634868390000|2021-10-22 02:06:30|10662.3|10647.3|10666.1|10628.6|10667.1|10647.3|10661.8|10628.6|2
1634868400000|2021-10-22 02:06:40|10666.6|10629.1|10660.2|10635.2|10666.6|10635.5|10660.2|10629.1|0
1634868410000|2021-10-22 02:06:50|10660.3|10635.3|10660.3|10635.3|10660.3|10635.3|10660.3|10635.3|0
1634868430000|2021-10-22 02:07:10|10660.2|10635.2|10660.2|10635.2|10660.2|10635.2|10660.2|10635.2|0
1634868480000|2021-10-22 02:08:00|10660.3|10635.3|10656.3|10641.3|10660.3|10641.3|10655.5|10635.3|0
1634868490000|2021-10-22 02:08:10|10661.8|10636.8|10657|10642|10661.8|10642|10656.5|10636.6|1
1634868500000|2021-10-22 02:08:20|10662.3|10637.3|10662.3|10637.3|10662.3|10637.3|10662.3|10637.3|0
1634868530000|2021-10-22 02:08:50|10656.5|10641.5|10656.5|10641.5|10656.5|10641.5|10656.5|10641.5|3
1634868600000|2021-10-22 02:10:00|10655.4|10640.4|10657.6|10632.6|10665.3|10640.4|10655.4|10627.8|1
1634868660000|2021-10-22 02:11:00|10651|10636|10651|10636|10651|10636|10651|10636|0
1634868670000|2021-10-22 02:11:10|10647.1|10632.1|10647.1|10632.1|10647.1|10632.1|10647.1|10632.1|0
1634868710000|2021-10-22 02:11:50|10651.4|10636.4|10655.5|10640.5|10655.5|10640.5|10651.4|10636.4|1
1634868720000|2021-10-22 02:12:00|10655.9|10640.9|10656.4|10641.4|10656.4|10641.4|10655.9|10640.9|0
1634868740000|2021-10-22 02:12:20|10661.9|10636.9|10661.9|10636.9|10661.9|10636.9|10661.9|10636.9|0
1634868780000|2021-10-22 02:13:00|||||||||1
1634868790000|2021-10-22 02:13:10|10656.4|10641.4|10656.4|10641.4|10656.4|10641.4|10656.4|10641.4|0
1634868810000|2021-10-22 02:13:30|10664|10626.5|10654.8|10629.8|10664|10636|10651|10626.5|2
1634868820000|2021-10-22 02:13:40|10655.8|10630.8|10650.6|10625.6|10655.8|10635|10646.8|10625.6|0
1634868830000|2021-10-22 02:13:50|10644.8|10629.8|10644.5|10629.5|10644.8|10629.8|10644.5|10629.5|1
1634868840000|2021-10-22 02:14:00|10643.8|10628.8|10647.8|10622.8|10647.8|10628.8|10643.8|10622.8|2
1634868850000|2021-10-22 02:14:10|10643.4|10628.4|10643.4|10628.4|10643.4|10628.4|10643.4|10628.4|0
1634868860000|2021-10-22 02:14:20|10643.5|10628.5|10643.5|10628.5|10643.5|10628.5|10643.5|10628.5|1
1634868870000|2021-10-22 02:14:30|10643.8|10628.8|10643.8|10628.8|10643.8|10628.8|10643.8|10628.8|0
1634868900000|2021-10-22 02:15:00|10642.9|10627.9|10642.9|10627.9|10642.9|10627.9|10642.9|10627.9|0
1634868910000|2021-10-22 02:15:10|10640.8|10625.8|10643.3|10628.3|10643.3|10628.3|10640.8|10625.8|0
1634868920000|2021-10-22 02:15:20|10643.5|10628.5|10643.8|10628.8|10643.8|10628.8|10643.5|10628.5|0
1634869650000|2021-10-22 02:27:30|10643.3|10628.3|10643.3|10628.3|10643.3|10628.3|10643.3|10628.3|0
1634869680000|2021-10-22 02:28:00|10642.9|10627.9|10642.9|10627.9|10642.9|10627.9|10642.9|10627.9|2
1634869790000|2021-10-22 02:29:50|10643.4|10628.4|10643.4|10628.4|10643.4|10628.4|10643.4|10628.4|0
1634869890000|2021-10-22 02:31:30|10643.5|10628.5|10643.5|10628.5|10643.5|10628.5|10643.5|10628.5|0
1634870020000|2021-10-22 02:33:40|||||||||1
1634870050000|2021-10-22 02:34:10|10643.4|10628.4|10643|10628|10643.4|10628.4|10643|10628|0
1634870060000|2021-10-22 02:34:20|10642.9|10627.9|10642.9|10627.9|10642.9|10627.9|10642.9|10627.9|1
1634870080000|2021-10-22 02:34:40|||||||||1
1634870090000|2021-10-22 02:34:50|10647.3|10622.3|10647.3|10622.3|10647.3|10622.3|10647.3|10622.3|1
1634870100000|2021-10-22 02:35:00|10647.1|10622.1|10646.8|10621.8|10647.1|10622.1|10646.8|10621.8|0
1634870330000|2021-10-22 02:38:50|10639.6|10624.6|10639.6|10624.6|10639.6|10624.6|10639.6|10624.6|1
1634870340000|2021-10-22 02:39:00|10639|10624|10639.5|10624.5|10639.6|10624.6|10639|10624|2
1634870380000|2021-10-22 02:39:40|||||||||1
1634870390000|2021-10-22 02:39:50|10638.1|10623.1|10638.1|10623.1|10638.1|10623.1|10638.1|10623.1|1
1634870400000|2021-10-22 02:40:00|10636.9|10621.9|10634.5|10619.5|10636.9|10621.9|10634.5|10619.5|2
1634870410000|2021-10-22 02:40:10|10633.1|10618.1|10633.3|10618.3|10633.3|10618.3|10633.1|10618.1|0
1634870440000|2021-10-22 02:40:40|10633.1|10618.1|10633.1|10618.1|10633.1|10618.1|10633.1|10618.1|1
1634870450000|2021-10-22 02:40:50|10633.3|10618.3|10633.1|10618.1|10634.3|10619.3|10633.1|10618.1|0
1634870470000|2021-10-22 02:41:10|10632.4|10617.4|10630.6|10615.6|10632.4|10617.4|10630.6|10615.6|0
1634870550000|2021-10-22 02:42:30|||||||||1
1634870560000|2021-10-22 02:42:40|10630.2|10615.2|10627.8|10612.8|10630.2|10615.2|10627.8|10612.8|2
1634870620000|2021-10-22 02:43:40|10628.3|10613.3|10628.3|10613.3|10628.3|10613.3|10628.3|10613.3|0
1634870670000|2021-10-22 02:44:30|10627.9|10612.9|10627.5|10612.5|10627.9|10612.9|10627.5|10612.5|3
1634870710000|2021-10-22 02:45:10|10626.5|10611.5|10626.5|10611.5|10626.5|10611.5|10626.5|10611.5|0
1634870750000|2021-10-22 02:45:50|10626.6|10611.6|10626.6|10611.6|10626.6|10611.6|10626.6|10611.6|0
1634870800000|2021-10-22 02:46:40|10625.6|10610.6|10625.3|10610.3|10625.6|10610.6|10625.3|10610.3|1
1634870810000|2021-10-22 02:46:50|10625.1|10610.1|10624.8|10609.8|10625.1|10610.1|10624.8|10609.8|0
1634870850000|2021-10-22 02:47:30|||||||||2
1634870890000|2021-10-22 02:48:10|||||||||4
1634870900000|2021-10-22 02:48:20|||||||||1
1634870910000|2021-10-22 02:48:30|||||||||2
1634870920000|2021-10-22 02:48:40|||||||||1
1634870930000|2021-10-22 02:48:50|10624.1|10609.1|10623.8|10608.8|10624.1|10609.1|10623.8|10608.8|5
1634870940000|2021-10-22 02:49:00|||||||||2
1634870950000|2021-10-22 02:49:10|10624.3|10609.3|10624.8|10609.8|10624.8|10609.8|10624.3|10609.3|0
1634870970000|2021-10-22 02:49:30|||||||||1
1634870980000|2021-10-22 02:49:40|10623.7|10608.7|10622.7|10607.7|10623.7|10608.7|10622.7|10607.7|0
1634870990000|2021-10-22 02:49:50|10621.3|10606.3|10616.3|10601.3|10621.3|10606.3|10616.3|10601.3|0
1634871000000|2021-10-22 02:50:00|10616.1|10601.1|10610.8|10595.8|10616.1|10601.1|10610.8|10595.8|11
1634871010000|2021-10-22 02:50:10|10610.3|10595.3|10610.3|10595.3|10610.3|10595.3|10610.3|10595.3|0
1634871020000|2021-10-22 02:50:20|10609.9|10594.9|10612.4|10587.4|10612.4|10594.9|10609.9|10587.4|1
1634871030000|2021-10-22 02:50:30|10599.9|10584.9|10599.9|10584.9|10599.9|10584.9|10599.9|10584.9|2
1634871040000|2021-10-22 02:50:40|10604.1|10589.1|10605.3|10590.3|10605.8|10590.8|10604.1|10589.1|1
1634871050000|2021-10-22 02:50:50|10604.2|10589.2|10602.9|10587.9|10604.2|10589.2|10601.8|10586.8|7
1634871060000|2021-10-22 02:51:00|10602.4|10587.4|10602.4|10587.4|10602.4|10587.4|10602.4|10587.4|0
1634871080000|2021-10-22 02:51:20|10603.1|10588.1|10603.3|10588.3|10603.3|10588.3|10603.1|10588.1|1
1634871090000|2021-10-22 02:51:30|10603.4|10588.4|10604.8|10589.8|10604.8|10589.8|10603.4|10588.4|0
1634871100000|2021-10-22 02:51:40|10603.8|10588.8|10604.3|10589.3|10604.3|10589.3|10603.8|10588.8|2
1634871120000|2021-10-22 02:52:00|10604.1|10589.1|10603.8|10588.8|10604.1|10589.1|10603.8|10588.8|0
1634871140000|2021-10-22 02:52:20|10603.6|10588.6|10603.3|10588.3|10603.6|10588.6|10603.3|10588.3|0
1634871150000|2021-10-22 02:52:30|10603.8|10588.8|10603.8|10588.8|10603.8|10588.8|10603.8|10588.8|2
1634871290000|2021-10-22 02:54:50|10620.7|10583.2|10613.9|10576.4|10622.1|10584.6|10613.9|10576.4|12
1634871300000|2021-10-22 02:55:00|10614.1|10576.6|10615.1|10577.6|10615.1|10577.6|10614.1|10576.6|0
1634871350000|2021-10-22 02:55:50|||||||||1
1634871360000|2021-10-22 02:56:00|10618.1|10580.6|10618.1|10580.6|10618.1|10580.6|10618.1|10580.6|0
1634871380000|2021-10-22 02:56:20|10618.6|10581.1|10618.6|10581.1|10618.6|10581.1|10618.6|10581.1|0
1634871410000|2021-10-22 02:56:50|10619.2|10581.7|10620.6|10583.1|10620.6|10583.1|10619.2|10581.7|0
1634871420000|2021-10-22 02:57:00|10621.1|10583.6|10621.1|10583.6|10621.1|10583.6|10621.1|10583.6|0
1634871430000|2021-10-22 02:57:10|10614.4|10576.9|10614.4|10576.9|10614.4|10576.9|10614.4|10576.9|59
1634871440000|2021-10-22 02:57:20|10614.3|10576.8|10614.1|10576.6|10614.3|10576.8|10613.9|10576.4|0
1634871460000|2021-10-22 02:57:40|10613.8|10576.3|10604.4|10579.4|10613.8|10581.4|10604.4|10575.6|1
1634871490000|2021-10-22 02:58:10|||||||||1
1634871500000|2021-10-22 02:58:20|10584.7|10569.7|10582.8|10567.8|10584.7|10569.7|10582.8|10567.8|6
1634871520000|2021-10-22 02:58:40|10582.9|10567.9|10582.9|10567.9|10582.9|10567.9|10582.9|10567.9|0
1634871580000|2021-10-22 02:59:40|10583.5|10568.5|10583.5|10568.5|10583.5|10568.5|10583.5|10568.5|1
1634871590000|2021-10-22 02:59:50|||||||||1
1634871600000|2021-10-22 03:00:00|10583.7|10568.7|10583.7|10568.7|10583.7|10568.7|10583.7|10568.7|0
1634871630000|2021-10-22 03:00:30|10583.8|10568.8|10583.8|10568.8|10583.8|10568.8|10583.8|10568.8|1
1634871640000|2021-10-22 03:00:40|10584.2|10569.2|10584.2|10569.2|10584.2|10569.2|10584.2|10569.2|0
1634871720000|2021-10-22 03:02:00|||||||||2
1634871730000|2021-10-22 03:02:10|10583.4|10568.4|10583.4|10568.4|10583.4|10568.4|10583.4|10568.4|10
1634871790000|2021-10-22 03:03:10|10584|10569|10584.2|10569.2|10584.2|10569.2|10584|10569|0
1634871810000|2021-10-22 03:03:30|10583.3|10568.3|10583.3|10568.3|10583.3|10568.3|10583.3|10568.3|3
1634871830000|2021-10-22 03:03:50|10583.5|10568.5|10583.8|10568.8|10583.8|10568.8|10583.5|10568.5|0
1634871840000|2021-10-22 03:04:00|10584.3|10569.3|10584.3|10569.3|10584.3|10569.3|10584.3|10569.3|0
1634871890000|2021-10-22 03:04:50|||||||||1
1634871970000|2021-10-22 03:06:10|10590.3|10575.3|10603.9|10566.4|10603.9|10575.3|10590.3|10566.4|1
1634871990000|2021-10-22 03:06:30|10604.3|10566.8|10604.3|10566.8|10604.3|10566.8|10604.3|10566.8|0
1634872030000|2021-10-22 03:07:10|10604.2|10566.7|10604.2|10566.7|10604.2|10566.7|10604.2|10566.7|0
1634872040000|2021-10-22 03:07:20|10598.5|10573.5|10598.5|10573.5|10598.5|10573.5|10598.5|10573.5|0
1634872070000|2021-10-22 03:07:50|10598.2|10573.2|10597.5|10572.5|10598.2|10573.2|10597.5|10572.5|0
1634872080000|2021-10-22 03:08:00|10597.8|10572.8|10592|10577|10598.5|10577|10589.5|10571.3|0
1634872090000|2021-10-22 03:08:10|10590.5|10575.5|10596.7|10571.7|10596.7|10575.5|10589|10570.6|0
1634872100000|2021-10-22 03:08:20|10597.7|10572.7|10598.4|10573.4|10599.4|10574.4|10596.2|10571.2|0
1634872110000|2021-10-22 03:08:30|10599.4|10574.4|10590.4|10575.4|10599.4|10577.9|10589.4|10573.9|0
1634872120000|2021-10-22 03:08:40|10590.1|10575.1|10590.9|10575.9|10590.9|10575.9|10589.4|10574.4|0
1634872130000|2021-10-22 03:08:50|10591.4|10576.4|10590.4|10575.4|10591.4|10576.4|10589.4|10574.4|0
1634872140000|2021-10-22 03:09:00|10590.6|10575.6|10591.4|10576.4|10591.4|10576.4|10589.4|10574.4|0
1634872150000|2021-10-22 03:09:10|10591.6|10576.6|10592.4|10577.4|10592.4|10577.4|10591.6|10576.6|0
1634872160000|2021-10-22 03:09:20|10592.9|10577.9|10592.9|10577.9|10592.9|10577.9|10592.9|10577.9|0
1634872170000|2021-10-22 03:09:30|10598.4|10573.4|10598.9|10573.9|10598.9|10573.9|10598.4|10573.4|0
1634872180000|2021-10-22 03:09:40|10599.1|10574.1|10599.4|10574.4|10599.4|10574.4|10599.1|10574.1|0
1634872260000|2021-10-22 03:11:00|10596.9|10581.9|10596.4|10581.4|10596.9|10581.9|10596.4|10581.4|0
1634872300000|2021-10-22 03:11:40|10596.6|10581.6|10599.7|10584.7|10604.3|10584.7|10596.6|10579.3|1
1634872310000|2021-10-22 03:11:50|10603.5|10588.5|10610.5|10595.5|10610.5|10595.5|10603.5|10588.5|3
1634872320000|2021-10-22 03:12:00|10612|10597|10622.5|10607.5|10622.5|10607.5|10612|10593|2
1634872330000|2021-10-22 03:12:10|10622|10607|10621.9|10596.9|10627.6|10607|10618.1|10590.1|2
1634872340000|2021-10-22 03:12:20|10627.6|10590.1|10623.1|10598.1|10627.6|10604.5|10619|10590.1|0
1634872350000|2021-10-22 03:12:30|10622.9|10597.9|10622.9|10597.9|10624|10605.5|10617.9|10597.9|0
1634872360000|2021-10-22 03:12:40|10619|10604|10621.7|10606.7|10625.4|10608.4|10619|10600.4|4
1634872370000|2021-10-22 03:12:50|10625.6|10600.6|10625.8|10600.8|10625.8|10600.8|10625.6|10600.6|0
1634872380000|2021-10-22 03:13:00|10625.6|10600.6|10625.6|10600.6|10625.6|10606.2|10621.2|10600.6|0
1634872390000|2021-10-22 03:13:10|10622|10607|10631.8|10616.8|10631.8|10616.8|10622|10607|4
1634872410000|2021-10-22 03:13:30|10632.5|10617.5|10632.5|10617.5|10632.5|10617.5|10632.5|10617.5|0
1634872440000|2021-10-22 03:14:00|10632.9|10617.9|10632.9|10617.9|10632.9|10617.9|10632.9|10617.9|7
1634872470000|2021-10-22 03:14:30|10630.4|10615.4|10629.4|10614.4|10630.4|10615.4|10629.4|10614.4|1
1634872480000|2021-10-22 03:14:40|||||||||1
1634872490000|2021-10-22 03:14:50|||||||||2
1634872500000|2021-10-22 03:15:00|10629.7|10614.7|10629.7|10614.7|10629.7|10614.7|10629.7|10614.7|1
1634872520000|2021-10-22 03:15:20|10629.2|10614.2|10633.3|10618.3|10633.3|10618.3|10629.2|10614.2|10
1634872530000|2021-10-22 03:15:30|10629.4|10614.4|10629.7|10614.7|10633.8|10618.8|10629.4|10614.4|0
1634872540000|2021-10-22 03:15:40|||||||||4
1634872570000|2021-10-22 03:16:10|||||||||1
1634872580000|2021-10-22 03:16:20|10631.7|10616.7|10632.7|10617.7|10632.7|10617.7|10631.7|10616.7|1
1634872590000|2021-10-22 03:16:30|10633.2|10618.2|10629.4|10614.4|10633.7|10618.7|10629.4|10614.4|3
1634872620000|2021-10-22 03:17:00|||||||||2
1634872660000|2021-10-22 03:17:40|10629.7|10614.7|10629.7|10614.7|10629.7|10614.7|10629.7|10614.7|2
1634872680000|2021-10-22 03:18:00|||||||||1
1634872710000|2021-10-22 03:18:30|||||||||10
1634872810000|2021-10-22 03:20:10|10630.2|10615.2|10630.2|10615.2|10630.2|10615.2|10630.2|10615.2|1
1634872850000|2021-10-22 03:20:50|||||||||1
1634872860000|2021-10-22 03:21:00|||||||||1
1634872870000|2021-10-22 03:21:10|||||||||1
1634872890000|2021-10-22 03:21:30|||||||||1
1634872900000|2021-10-22 03:21:40|10632.2|10617.2|10632.2|10617.2|10632.2|10617.2|10632.2|10617.2|1
1634872920000|2021-10-22 03:22:00|10631.9|10616.9|10631.9|10616.9|10631.9|10616.9|10631.9|10616.9|1
1634872940000|2021-10-22 03:22:20|10632|10617|10632|10617|10632|10617|10632|10617|1
1634872950000|2021-10-22 03:22:30|10632.2|10617.2|10632.2|10617.2|10632.2|10617.2|10632.2|10617.2|0
1634872960000|2021-10-22 03:22:40|10632.3|10617.3|10632.3|10617.3|10632.3|10617.3|10632.3|10617.3|0
1634872980000|2021-10-22 03:23:00|10633.7|10618.7|10633.7|10618.7|10633.7|10618.7|10633.7|10618.7|0
1634873100000|2021-10-22 03:25:00|||||||||1
1634873160000|2021-10-22 03:26:00|||||||||1
1634873210000|2021-10-22 03:26:50|||||||||1
1634873220000|2021-10-22 03:27:00|10636.2|10621.2|10634.7|10619.7|10636.2|10621.2|10633.7|10618.7|2
1634873230000|2021-10-22 03:27:10|10630.2|10615.2|10628.2|10613.2|10630.2|10615.2|10628.2|10613.2|1
1634873250000|2021-10-22 03:27:30|10627.4|10612.4|10627.4|10612.4|10627.4|10612.4|10627.4|10612.4|0
1634873280000|2021-10-22 03:28:00|10627.2|10612.2|10627.2|10612.2|10627.2|10612.2|10627.2|10612.2|0
1634873720000|2021-10-22 03:35:20|10620.6|10605.6|10620.6|10605.6|10620.6|10605.6|10620.6|10605.6|1
1634873730000|2021-10-22 03:35:30|10630.5|10593|10629|10591.5|10630.5|10593|10629|10591.5|0
1634873820000|2021-10-22 03:37:00|10622.6|10597.6|10622.6|10597.6|10622.6|10597.6|10622.6|10597.6|0
1634873850000|2021-10-22 03:37:30|10622.1|10597.1|10620.4|10595.4|10622.1|10597.1|10620.4|10595.4|0
1634873860000|2021-10-22 03:37:40|10620.7|10595.7|10620.7|10595.7|10620.7|10595.7|10620.7|10595.7|0
1634873890000|2021-10-22 03:38:10|10620.4|10595.4|10620.4|10595.4|10620.4|10595.4|10620.4|10595.4|0
1634873930000|2021-10-22 03:38:50|10620.5|10595.5|10620.5|10595.5|10620.5|10595.5|10620.5|10595.5|0
1634873960000|2021-10-22 03:39:20|10614.8|10599.8|10614.8|10599.8|10614.8|10599.8|10614.8|10599.8|0
1634873970000|2021-10-22 03:39:30|10613|10598|10613|10598|10613|10598|10613|10598|0
1634874020000|2021-10-22 03:40:20|10611.9|10596.9|10611.9|10596.9|10611.9|10596.9|10611.9|10596.9|0
1634874410000|2021-10-22 03:46:50|10611.4|10596.4|10608.6|10593.6|10611.4|10596.4|10608.6|10593.6|0
1634874540000|2021-10-22 03:49:00|10608.5|10593.5|10608.5|10593.5|10608.5|10593.5|10608.5|10593.5|0
1634874630000|2021-10-22 03:50:30|10610|10595|10610|10595|10610|10595|10610|10595|0
1634874720000|2021-10-22 03:52:00|10609.9|10594.9|10609.5|10594.5|10609.9|10594.9|10609.5|10594.5|0
1634874750000|2021-10-22 03:52:30|10605.6|10590.6|10605.6|10590.6|10605.6|10590.6|10605.6|10590.6|0
1634874990000|2021-10-22 03:56:30|10603.9|10588.9|10603.1|10588.1|10603.9|10588.9|10603.1|10588.1|1
1634875020000|2021-10-22 03:57:00|10603.3|10588.3|10605.9|10590.9|10605.9|10590.9|10603.3|10588.3|0
1634875030000|2021-10-22 03:57:10|10611.4|10586.4|10611.4|10586.4|10611.4|10586.4|10611.4|10586.4|0
1634875040000|2021-10-22 03:57:20|10611.9|10586.9|10609.9|10594.9|10612.4|10594.9|10609.9|10586.9|0
1634875050000|2021-10-22 03:57:30|10610|10595|10610.4|10595.4|10610.4|10595.4|10610|10595|0
1634875060000|2021-10-22 03:57:40|10609.6|10594.6|10606.1|10591.1|10609.6|10594.6|10606.1|10591.1|0
1634875070000|2021-10-22 03:57:50|10603.6|10588.6|10603.6|10588.6|10603.6|10588.6|10603.6|10588.6|1
1634875210000|2021-10-22 04:00:10|10606.1|10591.1|10606.1|10591.1|10606.1|10591.1|10606.1|10591.1|0
1634875360000|2021-10-22 04:02:40|10610|10595|10608.4|10593.4|10610|10595|10608.4|10593.4|3
1634875370000|2021-10-22 04:02:50|10608.9|10593.9|10609.4|10594.4|10610.4|10595.4|10608.9|10593.9|1
1634875380000|2021-10-22 04:03:00|10609.9|10594.9|10610.4|10595.4|10610.4|10595.4|10609.9|10594.9|0
1634875440000|2021-10-22 04:04:00|10610.3|10595.3|10610.3|10595.3|10610.3|10595.3|10610.3|10595.3|0
1634875520000|2021-10-22 04:05:20|10615.3|10600.3|10615.3|10600.3|10615.3|10600.3|10615.3|10600.3|1
1634875660000|2021-10-22 04:07:40|||||||||2
1634875670000|2021-10-22 04:07:50|10621.8|10606.8|10627.7|10602.7|10627.7|10606.8|10621.8|10602.7|2
1634875680000|2021-10-22 04:08:00|10629.5|10604.5|10629.5|10604.5|10629.5|10604.5|10629.5|10604.5|0
1634875790000|2021-10-22 04:09:50|10629.9|10592.4|10629.9|10592.4|10629.9|10592.4|10629.9|10592.4|1
1634875800000|2021-10-22 04:10:00|10630.2|10592.7|10630.2|10592.7|10630.2|10592.7|10630.2|10592.7|0
1634875810000|2021-10-22 04:10:10|10629.9|10592.4|10629.9|10592.4|10629.9|10592.4|10629.9|10592.4|0
1634875840000|2021-10-22 04:10:40|10627.5|10590|10627.9|10590.4|10627.9|10590.4|10627.5|10590|1
1634876830000|2021-10-22 04:27:10|10627.4|10589.9|10627.4|10589.9|10627.4|10589.9|10627.4|10589.9|0
1634876920000|2021-10-22 04:28:40|10626.9|10589.4|10626.9|10589.4|10626.9|10589.4|10626.9|10589.4|0
1634877210000|2021-10-22 04:33:30|10626.7|10589.2|10626.4|10588.9|10626.7|10589.2|10626.4|10588.9|0
1634877720000|2021-10-22 04:42:00|10631.9|10594.4|10626.2|10588.7|10631.9|10594.4|10626.2|10588.7|1
1634877730000|2021-10-22 04:42:10|10625.9|10588.4|10625.9|10588.4|10625.9|10588.4|10625.9|10588.4|0
1634877750000|2021-10-22 04:42:30|10625.1|10587.6|10623.4|10585.9|10625.1|10587.6|10623.4|10585.9|0
1634877840000|2021-10-22 04:44:00|10623.5|10586|10623.9|10586.4|10623.9|10586.4|10623.5|10586|0
1634877850000|2021-10-22 04:44:10|||||||||1
1634877860000|2021-10-22 04:44:20|10605.6|10590.6|10605.6|10590.6|10605.6|10590.6|10605.6|10590.6|1
1634877870000|2021-10-22 04:44:30|||||||||2
1634877900000|2021-10-22 04:45:00|10602.1|10587.1|10599.6|10584.6|10602.6|10587.6|10599.6|10584.6|4
1634877920000|2021-10-22 04:45:20|10598.1|10583.1|10597.6|10582.6|10598.1|10583.1|10597.6|10582.6|0
1634877930000|2021-10-22 04:45:30|10597.1|10582.1|10597.1|10582.1|10597.1|10582.1|10597.1|10582.1|0
1634877940000|2021-10-22 04:45:40|10597.3|10582.3|10597.6|10582.6|10597.6|10582.6|10597.3|10582.3|1
1634877950000|2021-10-22 04:45:50|10595.9|10580.9|10593.6|10578.6|10595.9|10580.9|10593.6|10578.6|4
1634877960000|2021-10-22 04:46:00|10592.6|10577.6|10587.8|10572.8|10592.6|10577.6|10587.8|10572.8|8
1634877970000|2021-10-22 04:46:10|10588.1|10573.1|10588.6|10573.6|10588.6|10573.6|10588.1|10573.1|0
1634878050000|2021-10-22 04:47:30|10584.6|10569.6|10588.6|10573.6|10588.6|10573.6|10584.6|10569.6|1
1634878120000|2021-10-22 04:48:40|10588|10573|10584.5|10569.5|10588|10573|10584.5|10569.5|0
1634878150000|2021-10-22 04:49:10|10587.8|10572.8|10588.8|10573.8|10588.8|10573.8|10587.8|10572.8|0
1634878180000|2021-10-22 04:49:40|10588.4|10573.4|10588.4|10573.4|10588.4|10573.4|10588.4|10573.4|0
1634878590000|2021-10-22 04:56:30|10588.6|10573.6|10588.4|10573.4|10588.9|10573.9|10588.4|10573.4|0
1634878600000|2021-10-22 04:56:40|10589.1|10574.1|10588.4|10573.4|10590.9|10575.9|10588.4|10573.4|0
1634879260000|2021-10-22 05:07:40|10589.7|10574.7|10589.7|10574.7|10589.7|10574.7|10589.7|10574.7|1
1634879270000|2021-10-22 05:07:50|10593.4|10578.4|10593.4|10578.4|10593.4|10578.4|10593.4|10578.4|0
1634879280000|2021-10-22 05:08:00|10593.9|10578.9|10593.9|10578.9|10593.9|10578.9|10593.9|10578.9|0
1634879350000|2021-10-22 05:09:10|10593.4|10578.4|10593.4|10578.4|10593.4|10578.4|10593.4|10578.4|1
1634879410000|2021-10-22 05:10:10|10593|10578|10593|10578|10593|10578|10593|10578|0
1634879490000|2021-10-22 05:11:30|10592.9|10577.9|10593|10578|10593|10578|10592.7|10577.7|0
1634879670000|2021-10-22 05:14:30|10592.9|10577.9|10592.2|10577.2|10592.9|10577.9|10592.2|10577.2|1
1634879770000|2021-10-22 05:16:10|10592.9|10577.9|10593.2|10578.2|10593.2|10578.2|10592.9|10577.9|1
1634879780000|2021-10-22 05:16:20|10593|10578|10592.7|10577.7|10593|10578|10592.7|10577.7|0
1634879950000|2021-10-22 05:19:10|10593|10578|10593|10578|10593|10578|10593|10578|0
1634880050000|2021-10-22 05:20:50|10590|10575|10590|10575|10590|10575|10590|10575|0
1634880350000|2021-10-22 05:25:50|10595.5|10570.5|10595.5|10570.5|10595.5|10570.5|10595.5|10570.5|0
1634880600000|2021-10-22 05:30:00|10596.4|10571.4|10597.4|10572.4|10597.4|10572.4|10596.4|10571.4|2
1634880610000|2021-10-22 05:30:10|10599.4|10584.4|10599.9|10584.9|10601.4|10586.4|10595.8|10573.4|2
1634880620000|2021-10-22 05:30:20|10596.8|10581.8|10598.4|10573.4|10601.5|10582.9|10596.8|10573.4|0
1634880630000|2021-10-22 05:30:30|10590.4|10575.4|10590.4|10575.4|10590.4|10575.4|10590.4|10575.4|0
1634880640000|2021-10-22 05:30:40|10590|10575|10591|10576|10591|10576|10590|10575|0
1634880650000|2021-10-22 05:30:50|10595.1|10580.1|10595.1|10580.1|10595.1|10580.1|10595.1|10580.1|0
1634880660000|2021-10-22 05:31:00|10594.5|10579.5|10602.6|10587.6|10602.6|10587.6|10593.7|10578.7|5
1634880670000|2021-10-22 05:31:10|10602.1|10577.1|10602.1|10577.1|10602.6|10577.6|10601.6|10576.6|1
1634880680000|2021-10-22 05:31:20|10602|10577|10598.5|10573.5|10602|10577|10592|10572.8|0
1634880690000|2021-10-22 05:31:30|10598.8|10573.8|10597.5|10572.5|10599.5|10577|10592|10572.5|0
1634880700000|2021-10-22 05:31:40|10598.1|10573.1|10599|10574|10599.5|10574.5|10598.1|10573.1|0
1634880710000|2021-10-22 05:31:50|10593.1|10578.1|10592.7|10577.7|10597.5|10578.1|10589.5|10572.5|0
1634880720000|2021-10-22 05:32:00|10593|10578|10591|10576|10599.5|10578|10591|10572.1|0
1634880730000|2021-10-22 05:32:10|10597.1|10572.1|10589.5|10574.5|10597.5|10578|10589.5|10572.1|0
1634880740000|2021-10-22 05:32:20|10590.1|10575.1|10597.5|10572.5|10597.5|10578|10590.1|10571.5|1
1634880750000|2021-10-22 05:32:30|10598|10573|10599|10574|10604.3|10586.4|10592|10572|10
1634880760000|2021-10-22 05:32:40|10597.5|10572.5|10599|10574|10599|10574|10597.5|10572.5|0
1634880790000|2021-10-22 05:33:10|10599.4|10574.4|10599.4|10574.4|10599.4|10574.4|10599.4|10574.4|0
1634880810000|2021-10-22 05:33:30|10598.9|10573.9|10599.4|10574.4|10599.4|10574.4|10597.9|10572.9|0
1634880820000|2021-10-22 05:33:40|10593.2|10578.2|10591.4|10576.4|10593.2|10578.2|10590.4|10575.4|1
1634880830000|2021-10-22 05:33:50|10596.8|10571.8|10598.2|10573.2|10598.4|10577.8|10589.4|10571.8|1
1634880840000|2021-10-22 05:34:00|10597.9|10572.9|10598.3|10573.3|10598.3|10573.3|10597.9|10572.9|0
1634880850000|2021-10-22 05:34:10|10599.4|10574.4|10599.4|10574.4|10599.4|10574.4|10599.4|10574.4|0
1634880860000|2021-10-22 05:34:20|10589.4||10589.4||10589.4||10589.4||0
1634880880000|2021-10-22 05:34:40|10590.9|10575.9|10592.4|10577.4|10592.5|10577.5|10590.9|10575.9|0
1634880890000|2021-10-22 05:34:50|10592.5|10577.5|10592.5|10577.5|10592.5|10577.5|10592.4|10577.4|0
1634880900000|2021-10-22 05:35:00|10592.4|10577.4|10592.5|10577.5|10592.5|10577.5|10592.4|10577.4|0
1634880910000|2021-10-22 05:35:10|10592.4|10577.4|10592.5|10577.5|10592.5|10577.5|10592.4|10577.4|0
1634881090000|2021-10-22 05:38:10|10592.4|10577.4|10592|10577|10592.5|10577.5|10591.9|10576.9|0
1634881140000|2021-10-22 05:39:00|10590.8|10575.8|10588.4|10573.4|10590.8|10575.8|10588.4|10573.4|0
1634881150000|2021-10-22 05:39:10|10589.9|10574.9|10591.5|10576.5|10591.5|10576.5|10589.9|10574.9|1
1634881160000|2021-10-22 05:39:20|10592.5|10577.5|10592.5|10577.5|10592.5|10577.5|10592.5|10577.5|0
1634881180000|2021-10-22 05:39:40|10592.4|10577.4|10592.4|10577.4|10592.4|10577.4|10592.4|10577.4|0
1634881190000|2021-10-22 05:39:50|10591.9|10576.9|10589.1|10574.1|10591.9|10576.9|10589.1|10574.1|0
1634881200000|2021-10-22 05:40:00|10589.3|10574.3|10589.3|10574.3|10589.3|10574.3|10589.3|10574.3|0
1634881240000|2021-10-22 05:40:40|10594.9|10579.9|10594.9|10579.9|10594.9|10579.9|10594.9|10579.9|0
1634881260000|2021-10-22 05:41:00|10596.5|10581.5|10596.5|10581.5|10596.5|10581.5|10596.5|10581.5|0
1634881270000|2021-10-22 05:41:10|||||||||1
1634881290000|2021-10-22 05:41:30|10598.5|10583.5|10602.4|10587.4|10602.4|10587.4|10598.5|10583.5|2
1634881300000|2021-10-22 05:41:40|10601.8|10586.8|10606|10591|10606|10591|10600.4|10585.4|1
1634881310000|2021-10-22 05:41:50|10607.1|10592.1|10605|10590|10609|10594|10605|10590|4
1634881320000|2021-10-22 05:42:00|10611.5|10586.5|10612.5|10587.5|10612.7|10587.7|10611.5|10586.5|0
1634881330000|2021-10-22 05:42:10|10613|10588|10612.5|10587.5|10613|10588|10612.5|10587.5|0
1634881380000|2021-10-22 05:43:00|10599.4|10584.4|10597.7|10582.7|10599.4|10584.4|10597.7|10582.7|0
1634881420000|2021-10-22 05:43:40|10597.8|10582.8|10597.8|10582.8|10597.8|10582.8|10597.8|10582.8|0
1634881450000|2021-10-22 05:44:10|10598|10583|10598|10583|10598|10583|10598|10583|0
1634881460000|2021-10-22 05:44:20|10595.8|10580.8|10599.9|10584.9|10599.9|10584.9|10595.8|10580.8|1
1634881470000|2021-10-22 05:44:30|10601.4|10586.4|10595.8|10580.8|10607.9|10586.4|10595.8|10580.8|0
1634881480000|2021-10-22 05:44:40|10595.5|10580.5|10595.5|10580.5|10595.5|10580.5|10595.5|10580.5|1
1634881490000|2021-10-22 05:44:50|10595.3|10580.3|10592.9|10577.9|10595.3|10580.3|10592.9|10577.9|1
1634881500000|2021-10-22 05:45:00|10592.7|10577.7|10592.7|10577.7|10592.7|10577.7|10592.7|10577.7|0
1634881540000|2021-10-22 05:45:40|10596.3|10581.3|10596.3|10581.3|10596.3|10581.3|10596.3|10581.3|1
1634881550000|2021-10-22 05:45:50|10597.5|10582.5|10606|10581|10606.5|10582.5|10597.5|10578.1|0
1634881560000|2021-10-22 05:46:00|10606.4|10581.4|10613.6|10576.1|10613.6|10585|10606.4|10576.1|1
1634881590000|2021-10-22 05:46:30|10611.6|10574.1|10611.6|10574.1|10611.6|10574.1|10611.6|10574.1|0
1634881620000|2021-10-22 05:47:00|||||||||4
1634881640000|2021-10-22 05:47:20|10611.4|10573.9|10611.1|10573.6|10611.4|10573.9|10611.1|10573.6|0
1634881650000|2021-10-22 05:47:30|10603.8|10578.8|10612|10574.5|10612|10578.8|10603.8|10574.1|0
1634881660000|2021-10-22 05:47:40|10602.3|10577.3|10603.3|10578.3|10613.6|10581.1|10602.3|10573.1|0
1634881880000|2021-10-22 05:51:20|10606.9|10581.9|10608.9|10583.9|10608.9|10583.9|10606.9|10581.9|0
1634881890000|2021-10-22 05:51:30|10604.7|10589.7|10609.1|10584.1|10609.1|10589.7|10604.7|10583.9|0
1634881920000|2021-10-22 05:52:00|10609.4|10584.4|10611.4|10586.4|10611.4|10590.4|10604.4|10584.4|0
1634881930000|2021-10-22 05:52:10|10618|10580.5|10620.3|10582.8|10620.3|10589.8|10611.4|10580.2|0
1634881950000|2021-10-22 05:52:30|10619.7|10582.2|10616.8|10591.8|10620.3|10591.8|10614.4|10582.2|0
1634881960000|2021-10-22 05:52:40|10616.9|10591.9|10617.2|10592.2|10617.2|10592.2|10616.9|10591.9|0
1634881970000|2021-10-22 05:52:50|10616.9|10591.9|10616.9|10591.9|10623.7|10598.8|10611.9|10586.2|2
1634881980000|2021-10-22 05:53:00|10612.6|10597.6|10616.9|10591.9|10616.9|10598.1|10612.6|10591.9|0
1634881990000|2021-10-22 05:53:10|10615.3|10600.3|10618.4|10593.4|10618.7|10600.3|10615.3|10591.4|1
1634882030000|2021-10-22 05:53:50|10618.2|10580.7|10618.6|10581.1|10618.6|10581.1|10618.2|10580.7|0
1634882040000|2021-10-22 05:54:00|10620.2|10582.7|10614.8|10599.8|10622.1|10599.8|10612.3|10582.2|0
1634882050000|2021-10-22 05:54:10|10619.7|10582.2|10622.4|10597.4|10622.4|10597.4|10608.4|10582.2|0
1634882070000|2021-10-22 05:54:30|10617.8|10602.8|10617.8|10602.8|10622.4|10602.8|10617.8|10597.4|0
1634882080000|2021-10-22 05:54:40|10622.4|10597.4|10622.4|10597.4|10622.4|10603.1|10617.4|10597.4|0
1634882090000|2021-10-22 05:54:50|10626.6|10589.1|10620.9|10583.4|10626.6|10597.1|10612.1|10583.4|1
1634882100000|2021-10-22 05:55:00|10617.8|10602.8|10616.2|10591.2|10622.4|10602.8|10615.9|10582.9|1
1634882110000|2021-10-22 05:55:10|10623.1|10585.6|10620.3|10595.3|10623.1|10595.3|10616.4|10585.6|0
1634882120000|2021-10-22 05:55:20|10620.9|10605.9|10619.8|10604.8|10621.4|10606.4|10615.8|10600.8|0
1634882130000|2021-10-22 05:55:30|10622.1|10607.1|10626.1|10601.1|10627.1|10607.3|10621.3|10601.1|5
1634882140000|2021-10-22 05:55:40|10625.3|10600.3|10624.8|10599.8|10625.3|10600.3|10624.8|10599.8|0
1634882150000|2021-10-22 05:55:50|10624.3|10599.3|10623.8|10598.8|10624.3|10599.3|10623.8|10598.8|0
1634882160000|2021-10-22 05:56:00|10623.3|10598.3|10629|10591.5|10629|10598.3|10623.3|10591.5|0
1634882170000|2021-10-22 05:56:10|10628.5|10591|10628.5|10591|10628.5|10591|10628.5|10591|0
1634882180000|2021-10-22 05:56:20|10629|10591.5|10628.5|10591|10629|10591.5|10628.5|10591|0
1634882190000|2021-10-22 05:56:30|10629|10591.5|10619.1|10604.1|10629|10604.1|10619.1|10591.4|0
1634882200000|2021-10-22 05:56:40|10623.8|10608.8|10623.8|10608.8|10623.8|10608.8|10623.8|10608.8|0
1634882220000|2021-10-22 05:57:00|10628.5|10591|10628.5|10591|10628.7|10591.2|10628.5|10591|1
1634882230000|2021-10-22 05:57:10|10628.7|10591.2|10628|10590.5|10629|10591.5|10628|10590.5|0
1634882250000|2021-10-22 05:57:30|10627.9|10590.4|10627.5|10590|10627.9|10590.4|10627.5|10590|0
1634882260000|2021-10-22 05:57:40|10628|10590.5|10628|10590.5|10628|10590.5|10628|10590.5|0
1634882280000|2021-10-22 05:58:00|10621.9|10596.9|10621.9|10596.9|10628.4|10597.3|10621.9|10590.9|0
1634882290000|2021-10-22 05:58:10|10622.6|10597.6|10622.3|10597.3|10628.4|10597.6|10622.3|10590.9|1
1634882300000|2021-10-22 05:58:20|10621.8|10596.8|10621.3|10596.3|10628.7|10604.8|10619.8|10590.5|2
1634882310000|2021-10-22 05:58:30|10621.8|10596.8|10621.3|10606.3|10625.8|10610.8|10620.3|10595.3|2
1634882330000|2021-10-22 05:58:50|10619.8|10594.8|10619.8|10594.8|10620.3|10595.3|10619.8|10594.8|0
1634882350000|2021-10-22 05:59:10|10615.3|10600.3|10615.3|10600.3|10615.3|10600.3|10615.3|10600.3|0
1634882360000|2021-10-22 05:59:20|10620.6|10595.6|10620.6|10595.6|10620.6|10595.6|10620.6|10595.6|0
1634882370000|2021-10-22 05:59:30|10621.3|10596.3|10621.3|10596.3|10621.3|10596.3|10621.3|10596.3|0
1634882400000|2021-10-22 06:00:00|10615.8|10600.8|10615.8|10600.8|10615.8|10600.8|10615.8|10600.8|0
1634882490000|2021-10-22 06:01:30|10620.3|10595.3|10620.3|10595.3|10620.3|10595.3|10620.3|10595.3|0
1634882500000|2021-10-22 06:01:40|10615.1|10600.1|10616.6|10601.6|10619.9|10601.6|10615|10594.6|0
1634882510000|2021-10-22 06:01:50|10616.9|10601.9|10619.6|10604.6|10621.1|10606.1|10616.6|10601.6|1
1634882520000|2021-10-22 06:02:00|10619.1|10604.1|10632.6|10607.6|10632.6|10613.2|10618.1|10603.1|3
1634882530000|2021-10-22 06:02:10|10633.1|10608.1|10631.6|10606.6|10633.1|10613.5|10623.6|10606.6|0
1634882550000|2021-10-22 06:02:30|10631.2|10606.2|10629.8|10604.8|10631.2|10609.1|10624.1|10604.8|0
1634882560000|2021-10-22 06:02:40|10631.2|10606.2|10631.2|10606.2|10631.2|10606.2|10631.2|10606.2|0
1634882580000|2021-10-22 06:03:00|10625.8|10610.8|10624.6|10609.6|10625.8|10610.8|10624.6|10609.6|0
1634882590000|2021-10-22 06:03:10|10623.6|10608.6|10625.1|10610.1|10625.1|10610.1|10623.6|10608.6|0
1634882600000|2021-10-22 06:03:20|10630.7|10605.7|10625.2|10610.2|10632.2|10610.2|10625.1|10605.7|0
1634882610000|2021-10-22 06:03:30|10625.6|10610.6|10631.1|10606.1|10632.9|10611.6|10625.6|10606.1|0
1634882620000|2021-10-22 06:03:40|10631.6|10606.6|10623.6|10608.6|10631.6|10611.6|10623.6|10604.5|0
1634882630000|2021-10-22 06:03:50|10629.5|10604.5|10621.1|10606.1|10629.5|10606.1|10621.1|10604.5|0
1634882640000|2021-10-22 06:04:00|10624.1|10609.1|10623.9|10598.9|10624.6|10609.1|10617.1|10598.6|3
1634882650000|2021-10-22 06:04:10|10624.6|10599.6|10624.6|10599.6|10624.6|10599.6|10624.6|10599.6|0
1634882660000|2021-10-22 06:04:20|10624.1|10599.1|10624.1|10599.1|10624.1|10599.1|10624.1|10599.1|0
1634882690000|2021-10-22 06:04:50|10628|10590.5|10628.3|10590.8|10628.3|10590.8|10628|10590.5|1
1634882700000|2021-10-22 06:05:00|10626.8|10589.3|10626.8|10589.3|10626.8|10589.3|10626.8|10589.3|1
1634882770000|2021-10-22 06:06:10|10627.1|10589.6|10627.8|10590.3|10627.8|10590.3|10627.1|10589.6|0
1634882800000|2021-10-22 06:06:40|10627.5|10590|10627.2|10589.7|10627.5|10590|10627.2|10589.7|0
1634882820000|2021-10-22 06:07:00|10625.8|10588.3|10615|10590|10625.8|10590|10615|10586.6|5
1634882830000|2021-10-22 06:07:10|10610.1|10585.1|10610.1|10585.1|10610.1|10585.1|10610.1|10585.1|0
1634882850000|2021-10-22 06:07:30|10610.6|10585.6|10610.6|10585.6|10610.6|10585.6|10610.6|10585.6|0
1634882880000|2021-10-22 06:08:00|10604.7|10589.7|10610.6|10585.6|10621.3|10589.7|10604.7|10578.4|1
1634882890000|2021-10-22 06:08:10|10620.3|10582.8|10604.1|10589.1|10620.3|10590.8|10604.1|10579.2|0
1634882900000|2021-10-22 06:08:20|10619.3|10581.8|10611.1|10586.1|10619.3|10586.1|10611.1|10581.8|0
1634882920000|2021-10-22 06:08:40|10610.9|10585.9|10602.4|10587.4|10611.6|10589.1|10602.4|10583.9|6
1634882930000|2021-10-22 06:08:50|10608.9|10583.9|10611.1|10586.1|10617.7|10588.5|10602.4|10580.2|2
1634882940000|2021-10-22 06:09:00|10604.1|10589.1|10607.8|10582.8|10611.6|10591.1|10601.4|10582.8|0
1634882950000|2021-10-22 06:09:10|10600.4|10585.4|10601.4|10586.4|10610.9|10589.6|10600.4|10582.9|0
1634882960000|2021-10-22 06:09:20|10610.4|10585.4|10602.9|10587.9|10610.4|10590.4|10598.9|10581.4|1
1634882970000|2021-10-22 06:09:30|10602|10587|10589.7|10574.7|10602|10587|10589.7|10574.7|6
1634882990000|2021-10-22 06:09:50|10584.5|10569.5|10585.9|10570.9|10586.2|10571.2|10584.5|10569.5|10
1634883000000|2021-10-22 06:10:00|10586.2|10571.2|10586.2|10571.2|10586.2|10571.2|10586.2|10571.2|4
1634883010000|2021-10-22 06:10:10|10588|10573|10588.2|10573.2|10588.7|10573.7|10588|10573|4
1634883060000|2021-10-22 06:11:00|10588.8|10573.8|10590.2|10575.2|10590.2|10575.2|10588.8|10573.8|2
1634883070000|2021-10-22 06:11:10|10590.1|10575.1|10590.1|10575.1|10590.1|10575.1|10590.1|10575.1|1
1634883080000|2021-10-22 06:11:20|10589.7|10574.7|10589.7|10574.7|10589.7|10574.7|10589.7|10574.7|1
1634883090000|2021-10-22 06:11:30|10590.2|10575.2|10590.2|10575.2|10590.2|10575.2|10590.2|10575.2|0
1634883160000|2021-10-22 06:12:40|10608|10570.5|10613.8|10576.3|10613.8|10576.3|10608|10570.5|1
1634883170000|2021-10-22 06:12:50|10613.7|10576.2|10613.3|10575.8|10613.7|10576.2|10613.3|10575.8|0
1634883220000|2021-10-22 06:13:40|10612.9|10575.4|10611.8|10574.3|10612.9|10575.4|10611.8|10574.3|0
1634883230000|2021-10-22 06:13:50|10611.3|10573.8|10604.6|10579.6|10611.3|10579.6|10604.6|10573.8|0
1634883280000|2021-10-22 06:14:40|10604.4|10579.4|10603.6|10578.6|10604.4|10579.4|10603.6|10578.6|0
1634883290000|2021-10-22 06:14:50|||||||||1
1634883300000|2021-10-22 06:15:00|10602.6|10577.6|10610.8|10573.3|10613.8|10580.6|10602.1|10572.2|1
1634883310000|2021-10-22 06:15:10|10610.3|10572.8|10610.3|10572.8|10610.3|10572.8|10610.3|10572.8|0
1634883330000|2021-10-22 06:15:30|10604.2|10579.2|10611.3|10573.8|10614.3|10579.6|10604.2|10572.8|0
1634883340000|2021-10-22 06:15:40|10611.8|10574.3|10611.8|10574.3|10611.8|10574.3|10611.3|10573.8|0
1634883350000|2021-10-22 06:15:50|10611.3|10573.8|10611.3|10573.8|10611.3|10573.8|10611.3|10573.8|1
1634883360000|2021-10-22 06:16:00|10611.8|10574.3|10611.8|10574.3|10611.8|10574.3|10611.8|10574.3|0
1634883410000|2021-10-22 06:16:50|10612.3|10574.8|10612.3|10574.8|10612.3|10574.8|10612.3|10574.8|0
1634883420000|2021-10-22 06:17:00|10611.8|10574.3|10611.8|10574.3|10611.8|10574.3|10611.8|10574.3|0
1634883430000|2021-10-22 06:17:10|10611.3|10573.8|10611.8|10574.3|10611.8|10574.3|10611.3|10573.8|1
1634883440000|2021-10-22 06:17:20|10605.7|10580.7|10605.7|10580.7|10605.7|10580.7|10605.7|10580.7|0
1634883450000|2021-10-22 06:17:30|10606.7|10581.7|10613.2|10588.2|10617.5|10597.7|10604.6|10575|2
1634883460000|2021-10-22 06:17:40|10612.7|10597.7|10616.1|10591.1|10617.7|10597.7|10611.9|10591|0
1634883470000|2021-10-22 06:17:50|10616|10591|10616|10591|10616|10591|10616|10591|0
1634883480000|2021-10-22 06:18:00|10611.6|10596.6|10616.3|10591.3|10616.3|10597.2|10611.6|10591|0
1634883490000|2021-10-22 06:18:10|10616|10591|10616|10591|10616|10591|10616|10591|0
1634883600000|2021-10-22 06:20:00|10616.1|10591.1|10613.1|10598.1|10616.5|10598.1|10611.9|10591.1|0
1634883610000|2021-10-22 06:20:10|10617.2|10592.2|10619.1|10604.1|10621.6|10604.1|10615.6|10591.5|0
1634883620000|2021-10-22 06:20:20|10619.2|10604.2|10622.1|10597.1|10623.5|10604.6|10619.1|10596.1|1
1634883630000|2021-10-22 06:20:30|10621.1|10596.1|10617.6|10602.6|10621.1|10602.6|10616.8|10596.1|0
1634883640000|2021-10-22 06:20:40|10623.5|10598.5|10621.1|10606.1|10623.8|10606.1|10618|10598.5|0
1634883660000|2021-10-22 06:21:00|10620.6|10605.6|10620.6|10605.6|10620.6|10605.6|10620.6|10605.6|0
1634883670000|2021-10-22 06:21:10|10617.6|10602.6|10609.6|10584.6|10626.7|10602.6|10609.6|10578.5|5
1634883680000|2021-10-22 06:21:20|10609.8|10584.8|10614|10589|10614|10593|10608|10584.8|0
1634883700000|2021-10-22 06:21:40|10616.7|10579.2|10616.7|10579.2|10616.7|10579.2|10616.7|10579.2|0
1634883710000|2021-10-22 06:21:50|10610.4|10585.4|10610.1|10585.1|10610.4|10585.4|10610.1|10585.1|1
1634883720000|2021-10-22 06:22:00|10609.3|10584.3|10609.3|10584.3|10609.3|10584.3|10609.3|10584.3|1
1634883730000|2021-10-22 06:22:10|10618|10580.5|10619.5|10582|10620|10582.5|10617.7|10580.2|5
1634883740000|2021-10-22 06:22:20|10619.7|10582.2|10618.2|10580.7|10619.7|10582.2|10618.2|10580.7|0
1634883820000|2021-10-22 06:23:40|10617.9|10580.4|10618|10580.5|10618|10580.5|10617.9|10580.4|0
1634883840000|2021-10-22 06:24:00|10609.4|10584.4|10608.4|10583.4|10609.4|10584.4|10608.4|10583.4|0
1634883850000|2021-10-22 06:24:10|10608.3|10583.3|10601.3|10586.3|10609.3|10588.4|10601.3|10583.3|0
1634883860000|2021-10-22 06:24:20|10614|10576.5|10610.4|10585.4|10617.5|10589.6|10604.6|10576.5|0
1634883870000|2021-10-22 06:24:30|10608.3|10583.3|10604.8|10589.8|10617.5|10589.8|10601.3|10580|0
1634883880000|2021-10-22 06:24:40|10617.5|10580|10604|10589|10617.5|10589.6|10600.8|10577.2|0
1634883890000|2021-10-22 06:24:50|10617.5|10580|10604.8|10589.8|10617.5|10591.3|10600.3|10575.4|0
1634883900000|2021-10-22 06:25:00|10600.8|10585.8|10615.3|10577.8|10615.3|10585.8|10600.8|10575.7|0
1634883920000|2021-10-22 06:25:20|10609.6|10584.6|10609.6|10584.6|10609.6|10584.6|10609.6|10584.6|0
1634883930000|2021-10-22 06:25:30|10609.7|10584.7|10609.9|10584.9|10610.1|10585.1|10609.6|10584.6|0
1634883940000|2021-10-22 06:25:40|10609.6|10584.6|10615.5|10590.5|10615.5|10590.5|10609.6|10584.6|0
1634883950000|2021-10-22 06:25:50|10615.3|10590.3|10615|10590|10615.3|10590.3|10615|10590|0
1634884000000|2021-10-22 06:26:40|10610.9|10595.9|10613.1|10598.1|10615|10598.1|10610.9|10589.5|0
1634884010000|2021-10-22 06:26:50|10616.6|10591.6|10611.1|10596.1|10619.3|10596.1|10605.9|10579.7|1
1634884020000|2021-10-22 06:27:00|10619.1|10594.1|10616.1|10601.1|10623.7|10601.1|10611.4|10585.2|0
1634884030000|2021-10-22 06:27:10|10614.3|10599.3|10618.6|10593.6|10618.6|10599.3|10614.3|10593.6|1
1634884170000|2021-10-22 06:29:30|10618.9|10593.9|10619.6|10594.6|10619.6|10594.6|10618.9|10593.9|0
1634884190000|2021-10-22 06:29:50|10619.3|10594.3|10618.6|10593.6|10619.3|10594.3|10618.6|10593.6|0
1634884200000|2021-10-22 06:30:00|10619.1|10594.1|10614.2|10599.2|10619.1|10599.2|10614.2|10593.6|0
1634884210000|2021-10-22 06:30:10|10618.6|10593.6|10617.1|10602.1|10618.6|10602.1|10613.6|10593.6|0
1634884220000|2021-10-22 06:30:20|10621.3|10596.3|10616.5|10601.5|10621.3|10602.1|10613.6|10593.6|1
1634884230000|2021-10-22 06:30:30|10621|10596|10621|10596|10621|10596|10621|10596|0
1634884240000|2021-10-22 06:30:40|10617.6|10592.6|10617.6|10592.6|10617.6|10592.6|10617.6|10592.6|0
1634884260000|2021-10-22 06:31:00|10618.1|10593.1|10618.6|10593.6|10618.6|10593.6|10618.1|10593.1|0
1634884270000|2021-10-22 06:31:10|10618.1|10593.1|10618.6|10593.6|10618.6|10593.6|10618.1|10593.1|0
1634884280000|2021-10-22 06:31:20|10618.4|10593.4|10618.1|10593.1|10618.4|10593.4|10618.1|10593.1|0
1634884290000|2021-10-22 06:31:30|10617.4|10603.1|10617.2|10602.2|10617.4|10603.1|10617.2|10602.2|2
1634884300000|2021-10-22 06:31:40|10615.1|10600.1|10617.2|10602.2|10617.2|10602.2|10615.1|10600.1|0
1634884310000|2021-10-22 06:31:50|10615.7|10600.7|10615.7|10600.7|10615.7|10600.7|10615.7|10600.7|1
1634884320000|2021-10-22 06:32:00|10616.3|10601.3|10617.7|10602.7|10617.7|10602.7|10616.3|10601.3|2
1634884340000|2021-10-22 06:32:20|10619.5|10604.5|10619.6|10604.6|10619.6|10604.6|10619.5|10604.5|3
1634884350000|2021-10-22 06:32:30|10618.2|10603.2|10618.2|10603.2|10618.2|10603.2|10618.2|10603.2|0
1634884380000|2021-10-22 06:33:00|10619.4|10604.4|10622.2|10607.2|10622.2|10607.2|10619.4|10604.4|1
1634884390000|2021-10-22 06:33:10|10623.2|10608.2|10623.2|10608.2|10623.2|10608.2|10623.2|10608.2|1
1634884400000|2021-10-22 06:33:20|10625|10610|10631.6|10606.6|10631.6|10610|10625|10605.2|6
1634884410000|2021-10-22 06:33:30|10631.2|10606.2|10631.7|10606.7|10631.7|10606.7|10631.2|10606.2|1
1634884440000|2021-10-22 06:34:00|10631.4|10606.4|10631.4|10606.4|10631.4|10606.4|10631.4|10606.4|0
1634884450000|2021-10-22 06:34:10|10630.7|10605.7|10630.7|10605.7|10630.7|10605.7|10630.7|10605.7|0
1634884470000|2021-10-22 06:34:30|10631.7|10606.7|10632.2|10607.2|10632.2|10611|10624.4|10604.7|1
1634884480000|2021-10-22 06:34:40|10632.1|10607.1|10632.1|10607.1|10632.1|10607.1|10632.1|10607.1|0
1634884490000|2021-10-22 06:34:50|10629.5|10604.5|10628.8|10603.8|10629.6|10604.6|10628.8|10603.8|1
1634884500000|2021-10-22 06:35:00|10629|10604|10629|10604|10629|10604|10629|10604|0
1634884510000|2021-10-22 06:35:10|10629.1|10604.1|10631.2|10606.2|10631.2|10606.2|10629.1|10604.1|0
1634884520000|2021-10-22 06:35:20|10630.7|10605.7|10631.2|10606.2|10631.2|10606.2|10630.7|10605.7|0
1634884540000|2021-10-22 06:35:40|10631.1|10606.1|10631.7|10606.7|10631.7|10606.7|10630.7|10605.7|0
1634884560000|2021-10-22 06:36:00|10631.4|10606.4|10631.7|10606.7|10632.2|10607.2|10631.4|10606.4|4
1634884620000|2021-10-22 06:37:00|10632.2|10607.2|10632.2|10607.2|10632.2|10607.2|10631.7|10606.7|1
1634884630000|2021-10-22 06:37:10|10632.4|10607.4|10633.2|10608.2|10633.2|10608.2|10632.4|10607.4|0
1634884670000|2021-10-22 06:37:50|10632.7|10607.7|10632.7|10607.7|10632.7|10607.7|10632.7|10607.7|0
1634884680000|2021-10-22 06:38:00|10632.2|10607.2|10632.2|10607.2|10632.2|10607.2|10632.2|10607.2|0
1634884790000|2021-10-22 06:39:50|10632.4|10607.4|10629.7|10614.7|10632.7|10614.7|10629.7|10607.4|0
1634884800000|2021-10-22 06:40:00|10634.1|10609.1|10643|10628|10643|10628|10632.7|10607.7|5
1634884810000|2021-10-22 06:40:10|10644.5|10629.5|10651.2|10626.2|10653|10629.5|10644.5|10625.6|1
1634884820000|2021-10-22 06:40:20|10651.3|10626.3|10644.2|10629.2|10651.3|10629.2|10644.2|10626.3|0
1634884830000|2021-10-22 06:40:30|10644.4|10629.4|10643.2|10628.2|10648.7|10633.7|10643.2|10628.2|3
1634884840000|2021-10-22 06:40:40|10644.2|10629.2|10646.5|10609|10647.9|10629.2|10638.9|10608.5|4
1634884850000|2021-10-22 06:40:50|10647.6|10632.6|10645.3|10630.3|10653.9|10632.6|10635.1|10608.8|1
1634884860000|2021-10-22 06:41:00|10643.7|10618.7|10647.3|10609.8|10654|10632|10635.4|10608.8|1
1634884870000|2021-10-22 06:41:10|10648.3|10610.8|10648.1|10610.6|10649.1|10611.6|10645.6|10608.1|0
1634884880000|2021-10-22 06:41:20|10647.3|10609.8|10645.6|10608.1|10647.3|10609.8|10645.6|10608.1|0
1634884890000|2021-10-22 06:41:30|10645.1|10630.1|10646.5|10621.5|10654.5|10630.2|10645.1|10611.3|0
1634884900000|2021-10-22 06:41:40|10652.1|10614.6|10649|10611.5|10652.1|10614.6|10649|10611.5|0
1634884910000|2021-10-22 06:41:50|10648.8|10611.3|10648.5|10611|10648.8|10611.3|10648.5|10611|0
1634884920000|2021-10-22 06:42:00|10646.7|10609.2|10645.1|10607.6|10646.7|10609.2|10645.1|10607.6|1
1634884930000|2021-10-22 06:42:10|10645.5|10608|10644|10606.5|10645.9|10608.4|10644|10606.5|3
1634884950000|2021-10-22 06:42:30|10644.3|10606.8|10644.3|10606.8|10644.3|10606.8|10644.3|10606.8|0
1634884960000|2021-10-22 06:42:40|10644.7|10607.2|10644.7|10607.2|10644.7|10607.2|10644.7|10607.2|0
1634884980000|2021-10-22 06:43:00|10638.9|10613.9|10640.5|10615.5|10640.5|10615.5|10638.9|10613.9|1
1634885000000|2021-10-22 06:43:20|10641|10616|10640.5|10615.5|10641|10616|10640.5|10615.5|0
1634885010000|2021-10-22 06:43:30|10637.3|10622.3|10650.2|10612.7|10650.3|10622.3|10637.3|10611.4|2
1634885020000|2021-10-22 06:43:40|10649.9|10612.4|10650.2|10612.7|10650.7|10613.2|10649.9|10612.4|2
1634885030000|2021-10-22 06:43:50|10650.1|10612.6|10649.2|10611.7|10650.1|10612.6|10649.2|10611.7|1
1634885060000|2021-10-22 06:44:20|10649.1|10611.6|10646.8|10621.8|10649.1|10621.8|10643.8|10611.2|0
1634885070000|2021-10-22 06:44:30|10647.2|10622.2|10648.8|10623.8|10648.8|10623.8|10647.2|10622.2|1
1634885080000|2021-10-22 06:44:40|10648.6|10623.6|10651.8|10614.3|10653.9|10623.6|10648.6|10614.3|1
1634885090000|2021-10-22 06:44:50|10651.7|10614.2|10652|10614.5|10652|10614.5|10651.7|10614.2|0
1634885110000|2021-10-22 06:45:10|10652.4|10614.9|10655.4|10617.9|10655.5|10618|10652.4|10614.9|0
1634885120000|2021-10-22 06:45:20|||||||||5
1634885130000|2021-10-22 06:45:30|10655.2|10617.7|10657.2|10619.7|10657.2|10619.7|10654.7|10617.2|6
1634885140000|2021-10-22 06:45:40|10656.8|10619.3|10654.3|10639.3|10657.6|10639.3|10654.3|10619.3|4
1634885150000|2021-10-22 06:45:50|10654|10639|10654.8|10639.8|10654.8|10639.8|10654|10639|0
1634885160000|2021-10-22 06:46:00|10654.5|10639.5|10654.3|10639.3|10654.5|10639.5|10654.3|10639.3|1
1634885170000|2021-10-22 06:46:10|10654|10639|10654|10639|10654|10639|10654|10639|0
1634885180000|2021-10-22 06:46:20|10654.4|10639.4|10656.5|10641.5|10656.5|10641.5|10654.4|10639.4|0
1634885210000|2021-10-22 06:46:50|10657.3|10642.3|10657.3|10642.3|10657.3|10642.3|10657.3|10642.3|0
1634885220000|2021-10-22 06:47:00|10652.1|10637.1|10650.1|10635.1|10652.1|10637.1|10650.1|10635.1|1
1634885250000|2021-10-22 06:47:30|10654.1|10639.1|10654.1|10639.1|10654.1|10639.1|10654.1|10639.1|0
1634885260000|2021-10-22 06:47:40|10655.8|10640.8|10660.3|10645.3|10660.3|10645.3|10655.8|10640.8|2
1634885270000|2021-10-22 06:47:50|10661|10646|10660.6|10645.6|10661.2|10646.2|10660.2|10645.2|7
1634885280000|2021-10-22 06:48:00|10660.3|10645.3|10660.8|10645.8|10661.7|10646.7|10659.8|10644.8|1
1634885310000|2021-10-22 06:48:30|10661.3|10646.3|10661.3|10646.3|10661.3|10646.3|10661.3|10646.3|1
1634885320000|2021-10-22 06:48:40|10661|10646|10681.5|10644|10681.5|10646|10661|10644|5
1634885330000|2021-10-22 06:48:50|10682.7|10645.2|10677.3|10662.3|10683.6|10662.6|10672|10644.4|1
1634885340000|2021-10-22 06:49:00|10676.6|10661.6|10679.7|10664.7|10679.7|10664.7|10676.6|10661.6|3
1634885350000|2021-10-22 06:49:10|10681.1|10666.1|10681.1|10666.1|10681.1|10666.1|10681.1|10666.1|9
1634885370000|2021-10-22 06:49:30|10680.7|10665.7|10687.3|10649.8|10687.3|10665.7|10680.7|10649.8|1
1634885380000|2021-10-22 06:49:40|10684.1|10646.6|10684.1|10646.6|10684.1|10646.6|10684.1|10646.6|0
1634885390000|2021-10-22 06:49:50|10684|10646.5|10680.9|10665.9|10684|10665.9|10680.6|10646.1|0
1634885400000|2021-10-22 06:50:00|10683.4|10658.4|10686.8|10649.3|10687.8|10658.6|10683.4|10649.3|2
1634885410000|2021-10-22 06:50:10|10680.7|10655.7|10680.4|10655.4|10680.7|10655.7|10680.4|10655.4|0
1634885420000|2021-10-22 06:50:20|10679.6|10654.6|10677.9|10652.9|10679.6|10654.6|10677.9|10652.9|0
1634885430000|2021-10-22 06:50:30|10678|10653|10668.1|10653.1|10678.8|10653.8|10668.1|10648.8|0
1634885440000|2021-10-22 06:50:40|10673.8|10648.8|10682.3|10644.8|10682.3|10654.2|10667.6|10644.8|0
1634885450000|2021-10-22 06:50:50|10665.6|10650.6|10669.7|10654.7|10682.3|10656|10665.6|10641.3|0
1634885460000|2021-10-22 06:51:00|10667.6|10652.6|10681.6|10644.1|10682.3|10652.6|10667.6|10644.1|0
1634885470000|2021-10-22 06:51:10|10676.6|10651.6|10676.9|10651.9|10677.1|10652.1|10676.6|10651.6|0
1634885480000|2021-10-22 06:51:20|10671.3|10656.3|10670.3|10655.3|10675.4|10656.3|10669.8|10650.4|0
1634885500000|2021-10-22 06:51:40|10670.7|10655.7|10669.9|10654.9|10671|10656|10669.9|10654.9|0
1634885520000|2021-10-22 06:52:00|10669.8|10654.8|10669.9|10654.9|10669.9|10654.9|10669.4|10654.4|0
1634885530000|2021-10-22 06:52:10|10669.8|10654.8|10669.4|10654.4|10669.8|10654.8|10669.4|10654.4|0
1634885540000|2021-10-22 06:52:20|||||||||1
1634885550000|2021-10-22 06:52:30|10669.9|10654.9|10669.4|10654.4|10669.9|10654.9|10669.4|10654.4|0
1634885570000|2021-10-22 06:52:50|10670.5|10655.5|10676.6|10661.6|10676.6|10661.6|10670.5|10655.5|3
1634885580000|2021-10-22 06:53:00|10673.6|10658.6|10668.7|10653.7|10673.6|10658.6|10668.7|10653.7|10
1634885590000|2021-10-22 06:53:10|||||||||10
1634885610000|2021-10-22 06:53:30|10668.4|10653.4|10672.9|10647.9|10672.9|10653.4|10668.4|10647.9|1
1634885620000|2021-10-22 06:53:40|10672.5|10647.5|10673.8|10636.3|10674.3|10647.5|10672.5|10636.3|6
1634885630000|2021-10-22 06:53:50|10673.4|10635.9|10673.3|10635.8|10673.4|10635.9|10673.3|10635.8|2
1634885640000|2021-10-22 06:54:00|10673.4|10635.9|10672.2|10647.2|10673.6|10651.5|10666.5|10635.8|0
1634885650000|2021-10-22 06:54:10|10674.3|10636.8|10678.1|10640.6|10679.6|10655.5|10664.7|10636.8|0
1634885660000|2021-10-22 06:54:20|10670|10655|10676.4|10638.9|10678.1|10655|10668.5|10636.8|0
1634885670000|2021-10-22 06:54:30|10674.3|10636.8|10674.3|10636.8|10674.3|10636.8|10674.3|10636.8|0
1634885680000|2021-10-22 06:54:40|10674.8|10637.3|10674.3|10636.8|10674.8|10637.3|10674.3|10636.8|2
1634885690000|2021-10-22 06:54:50|10674.1|10636.6|10673.8|10636.3|10674.1|10636.6|10673.8|10636.3|0
1634885700000|2021-10-22 06:55:00|10673.6|10636.1|10673.8|10636.3|10673.8|10636.3|10673.3|10635.8|0
1634885710000|2021-10-22 06:55:10|10674.3|10636.8|10674.8|10637.3|10674.8|10637.3|10674.3|10636.8|3
1634885740000|2021-10-22 06:55:40|10674.4|10636.9|10675.8|10638.3|10675.8|10638.3|10674.4|10636.9|1
1634885770000|2021-10-22 06:56:10|10668.6|10643.6|10666.1|10641.1|10675.1|10643.7|10658.1|10637.6|0
1634885800000|2021-10-22 06:56:40|10675.3|10637.8|10675.8|10638.3|10675.8|10638.3|10675.3|10637.8|1
1634885810000|2021-10-22 06:56:50|10667.6|10642.6|10667.6|10642.6|10667.6|10642.6|10667.6|10642.6|0
1634885820000|2021-10-22 06:57:00|10675.8|10638.3|10669.9|10644.9|10676.3|10644.9|10668.1|10638.3|3
1634885830000|2021-10-22 06:57:10|10669.6|10644.6|10669.6|10644.6|10669.6|10644.6|10669.6|10644.6|0
1634885860000|2021-10-22 06:57:40|10668.6|10643.6|10667.1|10642.1|10668.6|10643.6|10667.1|10642.1|0
1634885870000|2021-10-22 06:57:50|10667.8|10642.8|10669.1|10644.1|10669.6|10644.6|10667.8|10642.8|0
1634885880000|2021-10-22 06:58:00|10668.1|10643.1|10668.2|10643.2|10668.2|10643.2|10668.1|10643.1|2
1634885890000|2021-10-22 06:58:10|10668.6|10643.6|10668.6|10643.6|10668.6|10643.6|10668.6|10643.6|0
1634885900000|2021-10-22 06:58:20|10668.1|10643.1|10667.1|10642.1|10668.1|10643.1|10667.1|10642.1|0
1634885910000|2021-10-22 06:58:30|10667.5|10642.5|10668.1|10643.1|10668.2|10647.4|10657.6|10642.5|0
1634885920000|2021-10-22 06:58:40|10660.9|10645.9|10667.6|10642.6|10668.1|10646.4|10657.6|10635.6|1
1634885940000|2021-10-22 06:59:00|10667.1|10642.1|10667.6|10642.6|10667.6|10642.6|10667.1|10642.1|0
1634885970000|2021-10-22 06:59:30|10669.3|10631.8|10669.3|10631.8|10669.3|10631.8|10669.3|10631.8|2
1634885980000|2021-10-22 06:59:40|10666.7|10629.2|10666.8|10629.3|10666.8|10629.3|10666.7|10629.2|1
1634885990000|2021-10-22 06:59:50|10667.3|10629.8|10666.8|10629.3|10667.3|10629.8|10666.8|10629.3|0
1634886010000|2021-10-22 07:00:10|10666.5|10629|10666.5|10629|10666.5|10629|10666.5|10629|0
1634886050000|2021-10-22 07:00:50|10665.1|10627.6|10662.1|10624.6|10665.1|10627.6|10662.1|10624.6|0
1634886060000|2021-10-22 07:01:00|10659.7|10634.7|10659.8|10634.8|10660.7|10635.7|10659.7|10634.7|4
1634886210000|2021-10-22 07:03:30|10660.5|10635.5|10659.8|10634.8|10660.5|10635.5|10659.8|10634.8|2
1634886220000|2021-10-22 07:03:40|||||||||3
1634886230000|2021-10-22 07:03:50|10659.7|10634.7|10659.5|10634.5|10659.7|10634.7|10659.3|10634.3|1
1634886270000|2021-10-22 07:04:30|10654|10639|10660.3|10635.3|10660.3|10639|10654|10634.5|1
1634886280000|2021-10-22 07:04:40|||||||||1
1634886290000|2021-10-22 07:04:50|10660.2|10635.2|10660.2|10635.2|10660.2|10635.2|10660.2|10635.2|0
1634886350000|2021-10-22 07:05:50|10661.6|10636.6|10661.2|10636.2|10661.6|10636.6|10661.2|10636.2|1
1634886360000|2021-10-22 07:06:00|10660.9|10635.9|10660.9|10635.9|10660.9|10635.9|10660.9|10635.9|0
1634886390000|2021-10-22 07:06:30|10660.5|10635.5|10660.5|10635.5|10660.5|10635.5|10660.5|10635.5|0
1634886410000|2021-10-22 07:06:50|10667.9|10642.9|10668.5|10653.5|10668.5|10653.5|10667.9|10642.9|7
1634886420000|2021-10-22 07:07:00|10668.8|10653.8|10668.1|10630.6|10668.8|10653.8|10667.6|10630.1|11
1634886430000|2021-10-22 07:07:10|10667.7|10630.2|10667.7|10630.2|10667.7|10630.2|10667.7|10630.2|0
1634886450000|2021-10-22 07:07:30|10666.8|10629.3|10664.4|10626.9|10666.8|10629.3|10664.4|10626.9|0
1634886470000|2021-10-22 07:07:50|10664.9|10627.4|10664.9|10627.4|10664.9|10627.4|10664.9|10627.4|0
1634886640000|2021-10-22 07:10:40|10658.5|10633.5|10656.8|10631.8|10658.5|10633.5|10656.8|10631.8|0
1634886650000|2021-10-22 07:10:50|10656.9|10631.9|10656.9|10631.9|10656.9|10631.9|10656.9|10631.9|0
1634886700000|2021-10-22 07:11:40|10656.8|10631.8|10656.4|10631.4|10656.8|10631.8|10656.4|10631.4|0
1634886840000|2021-10-22 07:14:00|10656.9|10631.9|10656.9|10631.9|10656.9|10631.9|10656.9|10631.9|0
1634886860000|2021-10-22 07:14:20|10656.4|10631.4|10656.4|10631.4|10656.4|10631.4|10656.4|10631.4|0
1634886950000|2021-10-22 07:15:50|10656.6|10631.6|10656.6|10631.6|10656.6|10631.6|10656.6|10631.6|1
1634886960000|2021-10-22 07:16:00|10656.8|10631.8|10656.8|10631.8|10656.8|10631.8|10656.8|10631.8|0
1634886970000|2021-10-22 07:16:10|10660.3|10622.8|10660.3|10622.8|10660.3|10622.8|10660.3|10622.8|1
1634886980000|2021-10-22 07:16:20|10660.8|10623.3|10660.8|10623.3|10660.8|10623.3|10660.8|10623.3|0
1634886990000|2021-10-22 07:16:30|10661.1|10623.6|10661.3|10623.8|10661.3|10623.8|10661.1|10623.6|0
1634887050000|2021-10-22 07:17:30|||||||||1
1634887060000|2021-10-22 07:17:40|10661|10623.5|10661|10623.5|10661|10623.5|10661|10623.5|0
1634887080000|2021-10-22 07:18:00|10661.1|10623.6|10661.1|10623.6|10661.1|10623.6|10661.1|10623.6|0
1634887090000|2021-10-22 07:18:10|10661|10623.5|10661|10623.5|10661|10623.5|10661|10623.5|0
1634887130000|2021-10-22 07:18:50|10660.8|10623.3|10653.1|10628.1|10660.8|10628.1|10653.1|10623.3|0
1634887150000|2021-10-22 07:19:10|10652.6|10627.6|10652.6|10627.6|10652.6|10627.6|10652.6|10627.6|0
1634887230000|2021-10-22 07:20:30|10652.3|10627.3|10652.1|10627.1|10652.3|10627.3|10651.9|10626.9|1
1634887270000|2021-10-22 07:21:10|10652.6|10627.6|10652.6|10627.6|10652.6|10627.6|10652.6|10627.6|0
1634887290000|2021-10-22 07:21:30|10652.2|10627.2|10652.1|10627.1|10652.2|10627.2|10652.1|10627.1|6
1634887300000|2021-10-22 07:21:40|10652.6|10627.6|10653.6|10628.6|10653.6|10628.6|10652.6|10627.6|6
1634887320000|2021-10-22 07:22:00|10653.3|10628.3|10653.3|10628.3|10653.3|10628.3|10653.3|10628.3|0
1634887330000|2021-10-22 07:22:10|||||||||2
1634887350000|2021-10-22 07:22:30|||||||||1
1634887360000|2021-10-22 07:22:40|10648|10633|10647.3|10632.3|10648|10633|10647.3|10632.3|0
1634887370000|2021-10-22 07:22:50|10648.6|10633.6|10651.3|10636.3|10651.3|10636.3|10648.6|10633.6|0
1634887390000|2021-10-22 07:23:10|10652.8|10627.8|10652.8|10627.8|10652.8|10627.8|10652.8|10627.8|2
1634887400000|2021-10-22 07:23:20|10652.3|10637.3|10652.3|10637.3|10652.3|10637.3|10652.3|10637.3|0
1634887410000|2021-10-22 07:23:30|10652.1|10637.1|10652.8|10627.8|10653.3|10637.1|10649.3|10627.8|2
1634887420000|2021-10-22 07:23:40|10652.3|10627.3|10652.8|10627.8|10652.8|10627.8|10652.3|10627.3|0
1634887430000|2021-10-22 07:23:50|10653.1|10628.1|10653.1|10628.1|10653.1|10628.1|10653.1|10628.1|3
1634887440000|2021-10-22 07:24:00|10652.8|10627.8|10652.8|10627.8|10652.8|10627.8|10652.8|10627.8|0
1634887450000|2021-10-22 07:24:10|10653.1|10628.1|10655.8|10640.8|10655.8|10640.8|10652.8|10627.8|2
1634887460000|2021-10-22 07:24:20|10656.1|10641.1|10655.8|10640.8|10656.1|10641.1|10655.8|10640.8|7
1634887470000|2021-10-22 07:24:30|10652.5|10627.5|10652.8|10627.8|10652.8|10627.8|10652.5|10627.5|6
1634887480000|2021-10-22 07:24:40|10652.5|10627.5|10653.3|10628.3|10653.3|10628.3|10652.5|10627.5|1
1634887500000|2021-10-22 07:25:00|10653|10628|10653.1|10628.1|10653.1|10628.1|10653|10628|0
1634887510000|2021-10-22 07:25:10|10653.5|10628.5|10657.6|10642.6|10657.6|10642.6|10653.5|10628.5|10
1634887520000|2021-10-22 07:25:20|||||||||3
1634887530000|2021-10-22 07:25:30|10651.1|10636.1|10653.8|10628.8|10653.8|10636.1|10649.7|10628.8|5
1634887540000|2021-10-22 07:25:40|10653.1|10638.1|10653.1|10638.1|10653.1|10638.1|10653.1|10638.1|0
1634887560000|2021-10-22 07:26:00|10653.6|10638.6|10653.6|10638.6|10653.6|10638.6|10653.6|10638.6|0
1634887580000|2021-10-22 07:26:20|||||||||1
1634887590000|2021-10-22 07:26:30|||||||||1
1634887610000|2021-10-22 07:26:50|10656.6|10641.6|10656.6|10641.6|10656.6|10641.6|10656.6|10641.6|0
1634887620000|2021-10-22 07:27:00|||||||||8
1634887640000|2021-10-22 07:27:20|10657.6|10642.6|10656.6|10641.6|10657.6|10642.6|10656.6|10641.6|8
1634887650000|2021-10-22 07:27:30|10655.6|10640.6|10655.6|10640.6|10655.6|10640.6|10655.6|10640.6|7
1634887660000|2021-10-22 07:27:40|10653.1|10638.1|10655.5|10630.5|10655.5|10638.1|10653.1|10630.1|5
1634887680000|2021-10-22 07:28:00|10650.6|10635.6|10650.6|10635.6|10650.6|10635.6|10650.6|10635.6|0
1634887690000|2021-10-22 07:28:10|10651|10636|10655|10640|10655|10640|10651|10636|0
1634887710000|2021-10-22 07:28:30|||||||||1
1634887740000|2021-10-22 07:29:00|10655.5|10640.5|10655.5|10640.5|10655.5|10640.5|10655.5|10640.5|0
1634887760000|2021-10-22 07:29:20|10657|10642|10658.5|10643.5|10658.5|10643.5|10657|10642|0
1634887770000|2021-10-22 07:29:30|10656.4|10641.4|10655.5|10630.5|10659|10641.4|10655.5|10630.5|3
1634887780000|2021-10-22 07:29:40|||||||||5
1634887830000|2021-10-22 07:30:30|10653|10628|10653.1|10628.1|10653.1|10628.1|10653|10628|1
1634887840000|2021-10-22 07:30:40|10653.5|10628.5|10653.5|10628.5|10653.5|10628.5|10653.5|10628.5|0
1634887870000|2021-10-22 07:31:10|10653.3|10628.3|10652.8|10627.8|10653.3|10628.3|10652.8|10627.8|0
1634887890000|2021-10-22 07:31:30|10652.7|10627.7|10652.7|10627.7|10652.7|10627.7|10652.7|10627.7|1
1634887910000|2021-10-22 07:31:50|10658.8|10621.3|10658.8|10621.3|10658.8|10621.3|10658.8|10621.3|2
1634887920000|2021-10-22 07:32:00|10652.4|10627.4|10655.2|10617.7|10655.2|10627.4|10652|10617.7|4
1634887930000|2021-10-22 07:32:10|10653.2|10615.7|10653.6|10616.1|10653.6|10616.1|10653.2|10615.7|2
1634887940000|2021-10-22 07:32:20|10653.3|10615.8|10652.6|10615.1|10653.3|10615.8|10652.6|10615.1|0
1634887950000|2021-10-22 07:32:30|10652.1|10614.6|10651.7|10614.2|10652.1|10614.6|10651.7|10614.2|1
1634887960000|2021-10-22 07:32:40|10652.1|10614.6|10652.1|10614.6|10652.1|10614.6|10652.1|10614.6|0
1634888010000|2021-10-22 07:33:30|10651.7|10614.2|10651.7|10614.2|10651.7|10614.2|10651.7|10614.2|1
1634888020000|2021-10-22 07:33:40|10652.1|10614.6|10652.1|10614.6|10652.1|10614.6|10652.1|10614.6|0
1634888050000|2021-10-22 07:34:10|||||||||1
1634888060000|2021-10-22 07:34:20|10652.7|10615.2|10652.7|10615.2|10652.7|10615.2|10652.7|10615.2|0
1634888070000|2021-10-22 07:34:30|10652.4|10614.9|10652.1|10614.6|10652.4|10614.9|10652.1|10614.6|1
1634888100000|2021-10-22 07:35:00|10652.2|10614.7|10652.2|10614.7|10652.2|10614.7|10652.2|10614.7|0
1634888130000|2021-10-22 07:35:30|10652.1|10614.6|10652.2|10614.7|10652.2|10614.7|10652.1|10614.6|1
1634888190000|2021-10-22 07:36:30|||||||||1
1634888250000|2021-10-22 07:37:30|||||||||1
1634888280000|2021-10-22 07:38:00|10652.4|10614.9|10652.2|10614.7|10652.7|10615.2|10652.2|10614.7|0
1634888310000|2021-10-22 07:38:30|||||||||1
1634888320000|2021-10-22 07:38:40|10652.6|10615.1|10652.6|10615.1|10652.6|10615.1|10652.6|10615.1|0
1634888370000|2021-10-22 07:39:30|10652.2|10614.7|10652.2|10614.7|10652.2|10614.7|10652.2|10614.7|1
1634888430000|2021-10-22 07:40:30|||||||||1
1634888490000|2021-10-22 07:41:30|||||||||1
1634888500000|2021-10-22 07:41:40|10652.6|10615.1|10652.6|10615.1|10652.6|10615.1|10652.6|10615.1|0
1634888550000|2021-10-22 07:42:30|10652.2|10614.7|10652.2|10614.7|10652.2|10614.7|10652.2|10614.7|1
1634888560000|2021-10-22 07:42:40|10652.7|10615.2|10652.2|10614.7|10652.7|10615.2|10652.2|10614.7|0
1634888610000|2021-10-22 07:43:30|10651.7|10614.2|10651.7|10614.2|10651.7|10614.2|10651.7|10614.2|1
1634888620000|2021-10-22 07:43:40|10652.1|10614.6|10652.1|10614.6|10652.1|10614.6|10652.1|10614.6|0
1634888640000|2021-10-22 07:44:00|10651.7|10614.2|10652.6|10615.1|10653.1|10615.6|10651.7|10614.2|1
1634888650000|2021-10-22 07:44:10|10639.4|10624.4|10639.4|10624.4|10639.4|10624.4|10639.4|10624.4|0
1634888660000|2021-10-22 07:44:20|10633.9|10618.9|10630.3|10615.3|10633.9|10618.9|10630.3|10615.3|0
1634888670000|2021-10-22 07:44:30|10629.6|10614.6|10629|10614|10629.6|10614.6|10629|10614|1
1634888680000|2021-10-22 07:44:40|10628.9|10613.9|10628.5|10613.5|10628.9|10613.9|10628.5|10613.5|0
1634888840000|2021-10-22 07:47:20|10627.8|10612.8|10628.1|10613.1|10628.1|10613.1|10627.8|10612.8|3
1634888890000|2021-10-22 07:48:10|10629.1|10614.1|10629.6|10614.6|10629.6|10614.6|10629.1|10614.1|1
1634888940000|2021-10-22 07:49:00|10627.7|10612.7|10627.7|10612.7|10627.7|10612.7|10627.7|10612.7|1
1634888950000|2021-10-22 07:49:10|10628.1|10613.1|10628.1|10613.1|10628.1|10613.1|10628.1|10613.1|0
1634889120000|2021-10-22 07:52:00|10628.2|10613.2|10628.2|10613.2|10628.2|10613.2|10628.2|10613.2|0
1634889180000|2021-10-22 07:53:00|10628.1|10613.1|10628.2|10613.2|10628.2|10613.2|10628.1|10613.1|0
1634889210000|2021-10-22 07:53:30|10629.3|10614.3|10629.7|10614.7|10629.7|10614.7|10629.3|10614.3|1
1634889240000|2021-10-22 07:54:00|10629.6|10614.6|10629.7|10614.7|10629.7|10614.7|10629.6|10614.6|0
1634889300000|2021-10-22 07:55:00|10629.6|10614.6|10629.7|10614.7|10629.7|10614.7|10629.2|10614.2|10
1634889360000|2021-10-22 07:56:00|10635.6|10610.6|10630.7|10615.7|10635.6|10615.7|10630.7|10610.6|0
1634889420000|2021-10-22 07:57:00|10635.6|10610.6|10630.7|10615.7|10635.6|10615.7|10630.7|10610.6|0
1634889480000|2021-10-22 07:58:00|10635.6|10610.6|10630.7|10615.7|10635.6|10615.7|10630.7|10610.6|0
1634889540000|2021-10-22 07:59:00|10635.6|10610.6|10630.7|10615.7|10635.6|10615.7|10630.7|10610.6|0
1634889590000|2021-10-22 07:59:50|||||||||2
1634889600000|2021-10-22 08:00:00|10635.6|10610.6|10630.7|10615.7|10635.6|10615.7|10630.7|10610.6|0
1634889610000|2021-10-22 08:00:10|10636.2|10611.2|10636.2|10611.2|10636.2|10611.2|10636.2|10611.2|0
1634889630000|2021-10-22 08:00:30|||||||||1
1634889660000|2021-10-22 08:01:00|10636.7|10611.7|10636.7|10611.7|10636.7|10611.7|10636.7|10611.7|0
1634889680000|2021-10-22 08:01:20|10636.1|10621.1|10647.6|10622.6|10649.5|10626|10636.1|10621.1|4
1634889710000|2021-10-22 08:01:50|10650.2|10612.7|10650.2|10612.7|10650.2|10612.7|10650.2|10612.7|1
1634889720000|2021-10-22 08:02:00|10649.8|10612.3|10649.8|10612.3|10650.2|10612.7|10649.7|10612.2|2
1634889780000|2021-10-22 08:03:00|10650|10612.5|10650.3|10612.8|10650.3|10612.8|10650|10612.5|0
1634889840000|2021-10-22 08:04:00|10649.8|10612.3|10649.8|10612.3|10650.3|10612.8|10649.8|10612.3|1
1634889930000|2021-10-22 08:05:30|10650.2|10612.7|10650.2|10612.7|10650.2|10612.7|10650.2|10612.7|0
1634889980000|2021-10-22 08:06:20|10642|10617|10642|10617|10642|10617|10642|10617|0
1634889990000|2021-10-22 08:06:30|10636.4|10611.4|10637.2|10612.2|10637.2|10612.2|10636.4|10611.4|0
1634890020000|2021-10-22 08:07:00|10637.7|10612.7|10637.7|10612.7|10637.7|10612.7|10637.7|10612.7|0
1634890080000|2021-10-22 08:08:00|10637.5|10612.5|10637.7|10612.7|10637.7|10612.7|10637.5|10612.5|0
1634890140000|2021-10-22 08:09:00|10632.8|10617.8|10633|10618|10633.2|10618.2|10632.8|10617.8|0
1634890160000|2021-10-22 08:09:20|10632.5|10617.5|10632.5|10617.5|10632.5|10617.5|10632.5|10617.5|1
1634890180000|2021-10-22 08:09:40|||||||||1
1634890300000|2021-10-22 08:11:40|||||||||1
1634890360000|2021-10-22 08:12:40|10640.3|10625.3|10640.3|10625.3|10640.3|10625.3|10640.3|10625.3|1
1634890370000|2021-10-22 08:12:50|10641.1|10626.1|10641.1|10626.1|10641.1|10626.1|10641.1|10626.1|1
1634890380000|2021-10-22 08:13:00|10642.1|10627.1|10642.2|10627.2|10642.2|10627.2|10642.1|10627.1|0
1634890390000|2021-10-22 08:13:10|10641.2|10626.2|10641.2|10626.2|10641.2|10626.2|10641.2|10626.2|0
1634890400000|2021-10-22 08:13:20|10646|10631|10645.2|10630.2|10646|10631|10645.2|10630.2|1
1634890410000|2021-10-22 08:13:30|10645.4|10630.4|10645.4|10630.4|10645.4|10630.4|10645.4|10630.4|0
1634890440000|2021-10-22 08:14:00|10645.6|10630.6|10645.6|10630.6|10645.6|10630.6|10645.6|10630.6|1
1634890470000|2021-10-22 08:14:30|||||||||1
1634890520000|2021-10-22 08:15:20|10645.4|10630.4|10645.4|10630.4|10645.4|10630.4|10645.4|10630.4|0
1634890620000|2021-10-22 08:17:00|||||||||1
1634890750000|2021-10-22 08:19:10|||||||||1
1634890850000|2021-10-22 08:20:50|10645.6|10630.6|10646.3|10631.3|10646.3|10631.3|10645.6|10630.6|0
1634890990000|2021-10-22 08:23:10|10646.6|10631.6|10646.6|10631.6|10646.6|10631.6|10646.6|10631.6|0
1634891000000|2021-10-22 08:23:20|10647.5|10632.5|10654.6|10629.6|10656|10635.2|10647.5|10629.6|5
1634891160000|2021-10-22 08:26:00|10654.8|10629.8|10654.3|10629.3|10654.8|10629.8|10654.3|10629.3|1
1634891230000|2021-10-22 08:27:10|||||||||1
1634891400000|2021-10-22 08:30:00|10654.1|10629.1|10653.8|10628.8|10654.1|10629.1|10653.8|10628.8|0
1634891410000|2021-10-22 08:30:10|||||||||1
1634891450000|2021-10-22 08:30:50|10655|10640|10655|10640|10655|10640|10655|10640|0
1634891460000|2021-10-22 08:31:00|10654.5|10639.5|10654.5|10639.5|10654.5|10639.5|10654.5|10639.5|1
1634891490000|2021-10-22 08:31:30|10653.9|10638.9|10653.9|10638.9|10653.9|10638.9|10653.9|10638.9|0
1634891500000|2021-10-22 08:31:40|10657|10642|10657|10642|10657|10642|10657|10642|0
1634891530000|2021-10-22 08:32:10|10657.5|10642.5|10657.5|10642.5|10657.5|10642.5|10657.5|10642.5|0
1634891540000|2021-10-22 08:32:20|10659.9|10644.9|10656.6|10641.6|10661.1|10646.1|10656.6|10641.6|2
1634891550000|2021-10-22 08:32:30|10657.2|10642.2|10659.6|10644.6|10659.6|10644.6|10657.2|10642.2|0
1634891560000|2021-10-22 08:32:40|10663|10648|10663.6|10648.6|10663.6|10648.6|10662.6|10647.6|0
1634891570000|2021-10-22 08:32:50|10666.5|10651.5|10666.5|10651.5|10666.5|10651.5|10666.5|10651.5|5
1634891580000|2021-10-22 08:33:00|||||||||1
1634891620000|2021-10-22 08:33:40|10666.8|10651.8|10663.8|10638.8|10667.5|10652.5|10663.8|10638.8|1
1634891650000|2021-10-22 08:34:10|10664.3|10639.3|10664.3|10639.3|10664.3|10639.3|10664.3|10639.3|0
1634891690000|2021-10-22 08:34:50|10660.7|10645.7|10660.7|10645.7|10660.7|10645.7|10660.7|10645.7|0
1634891700000|2021-10-22 08:35:00|10664.3|10649.3|10667.8|10642.8|10667.8|10649.3|10664.3|10642.8|0
1634891710000|2021-10-22 08:35:10|10664.6|10639.6|10664.6|10639.6|10664.6|10639.6|10664.6|10639.6|0
1634891730000|2021-10-22 08:35:30|10665.3|10650.3|10664.6|10639.6|10665.3|10650.3|10664.6|10639.6|0
1634891830000|2021-10-22 08:37:10|10661.7|10646.7|10661.7|10646.7|10661.7|10646.7|10661.7|10646.7|0
1634891840000|2021-10-22 08:37:20|10666.3|10651.3|10663.8|10638.8|10666.3|10651.3|10663.8|10638.8|1
1634891960000|2021-10-22 08:39:20|10658.6|10643.6|10658.6|10643.6|10658.6|10643.6|10658.6|10643.6|0
1634891970000|2021-10-22 08:39:30|10658.3|10643.3|10658.3|10643.3|10658.3|10643.3|10658.3|10643.3|0
1634892000000|2021-10-22 08:40:00|||||||||1
1634892010000|2021-10-22 08:40:10|10658.6|10643.6|10658.6|10643.6|10658.6|10643.6|10658.6|10643.6|0
1634892020000|2021-10-22 08:40:20|10659|10644|10664.1|10639.1|10664.1|10644|10659|10639.1|1
1634892300000|2021-10-22 08:45:00|10659.4|10644.4|10660.1|10645.1|10660.1|10645.1|10659.4|10644.4|1
1634892320000|2021-10-22 08:45:20|10660.6|10645.6|10660.6|10645.6|10660.6|10645.6|10660.6|10645.6|0
1634892460000|2021-10-22 08:47:40|10660.4|10645.4|10660.1|10645.1|10660.4|10645.4|10660.1|10645.1|0
1634892560000|2021-10-22 08:49:20|10659.9|10644.9|10659.6|10644.6|10659.9|10644.9|10659.6|10644.6|0
1634892570000|2021-10-22 08:49:30|||||||||1
1634892660000|2021-10-22 08:51:00|10660.1|10645.1|10660.1|10645.1|10660.1|10645.1|10660.1|10645.1|0
1634892720000|2021-10-22 08:52:00|10660.6|10645.6|10660.6|10645.6|10660.6|10645.6|10660.6|10645.6|0
1634892750000|2021-10-22 08:52:30|10660.4|10645.4|10660.1|10645.1|10660.4|10645.4|10660.1|10645.1|1
1634892780000|2021-10-22 08:53:00|10659.9|10644.9|10659.7|10644.7|10659.9|10644.9|10659.7|10644.7|0
1634892790000|2021-10-22 08:53:10|10660.1|10645.1|10660.1|10645.1|10660.1|10645.1|10660.1|10645.1|0
1634892810000|2021-10-22 08:53:30|||||||||2
1634892840000|2021-10-22 08:54:00|10660.6|10645.6|10661.4|10646.4|10661.4|10646.4|10660.6|10645.6|0
1634892900000|2021-10-22 08:55:00|10661.6|10646.6|10661.6|10646.6|10661.6|10646.6|10661.6|10646.6|0
1634892930000|2021-10-22 08:55:30|10662.1|10647.1|10661.6|10646.6|10662.1|10647.1|10661.6|10646.6|2
1634892940000|2021-10-22 08:55:40|10661.7|10646.7|10662.1|10647.1|10662.1|10647.1|10661.7|10646.7|0
1634892960000|2021-10-22 08:56:00|10662.6|10647.6|10662.6|10647.6|10662.6|10647.6|10662.6|10647.6|0
1634893020000|2021-10-22 08:57:00|10662.1|10647.1|10662.6|10647.6|10662.6|10647.6|10662.1|10647.1|0
1634893080000|2021-10-22 08:58:00|10657.6|10642.6|10657.1|10642.1|10657.6|10642.6|10657.1|10642.1|1
1634893090000|2021-10-22 08:58:10|10656.9|10641.9|10656.6|10641.6|10656.9|10641.9|10656.6|10641.6|0
1634893140000|2021-10-22 08:59:00|10648.6|10633.6|10647.1|10632.1|10648.6|10633.6|10647.1|10632.1|11
1634893160000|2021-10-22 08:59:20|10644.5|10629.5|10644.5|10629.5|10644.5|10629.5|10644.5|10629.5|2
1634893340000|2021-10-22 09:02:20|10644.2|10629.2|10643.8|10628.8|10644.2|10629.2|10643.8|10628.8|0
1634893380000|2021-10-22 09:03:00|10642.8|10627.8|10642.8|10627.8|10643.3|10628.3|10642.8|10627.8|0
1634893390000|2021-10-22 09:03:10|10642.5|10627.5|10642.5|10627.5|10642.5|10627.5|10642.5|10627.5|0
1634893410000|2021-10-22 09:03:30|10641.7|10626.7|10641.7|10626.7|10641.7|10626.7|10641.7|10626.7|0
1634893420000|2021-10-22 09:03:40|10640.3|10625.3|10640.3|10625.3|10640.3|10625.3|10640.3|10625.3|0
1634893430000|2021-10-22 09:03:50|10641.3|10626.3|10641.3|10626.3|10641.3|10626.3|10641.3|10626.3|0
1634893440000|2021-10-22 09:04:00|10640.9|10625.9|10638.9|10623.9|10640.9|10625.9|10638.9|10623.9|9
1634893450000|2021-10-22 09:04:10|10636.5|10621.5|10636.5|10621.5|10636.5|10621.5|10636.5|10621.5|0
1634893460000|2021-10-22 09:04:20|10636|10621|10635|10620|10636|10621|10635|10620|0
1634893470000|2021-10-22 09:04:30|10635.2|10620.2|10635.2|10620.2|10635.2|10620.2|10635.2|10620.2|0
1634893480000|2021-10-22 09:04:40|10634.8|10619.8|10634.8|10619.8|10634.8|10619.8|10634.8|10619.8|0
1634893500000|2021-10-22 09:05:00|10635|10620|10634.8|10619.8|10635|10620|10634.8|10619.8|0
1634893510000|2021-10-22 09:05:10|10635.3|10620.3|10635.3|10620.3|10635.3|10620.3|10635.3|10620.3|1
1634893520000|2021-10-22 09:05:20|10635|10620|10634.3|10619.3|10635|10620|10634.3|10619.3|0
1634893560000|2021-10-22 09:06:00|||||||||1
1634893570000|2021-10-22 09:06:10|10634.7|10619.7|10634.7|10619.7|10634.7|10619.7|10634.7|10619.7|0
1634893620000|2021-10-22 09:07:00|10634.4|10619.4|10633.7|10618.7|10634.4|10619.4|10633.7|10618.7|0
1634893630000|2021-10-22 09:07:10|10634|10619|10635|10620|10635|10620|10634|10619|1
1634893640000|2021-10-22 09:07:20|10634.7|10619.7|10633.3|10618.3|10634.7|10619.7|10633.3|10618.3|0
1634893650000|2021-10-22 09:07:30|10633.7|10618.7|10631.5|10616.5|10633.7|10618.7|10631.5|10616.5|1
1634893660000|2021-10-22 09:07:40|10630.9|10615.9|10628.8|10613.8|10630.9|10615.9|10628.8|10613.8|0
1634893670000|2021-10-22 09:07:50|10628.5|10613.5|10627.8|10612.8|10628.5|10613.5|10627.8|10612.8|0
1634893700000|2021-10-22 09:08:20|10634.5|10619.5|10641.6|10616.6|10642.6|10619.5|10634.5|10616.6|4
1634893720000|2021-10-22 09:08:40|10641|10616|10640.5|10615.5|10643|10618|10640.5|10615.5|5
1634893730000|2021-10-22 09:08:50|10640.8|10615.8|10640.8|10615.8|10640.8|10615.8|10640.8|10615.8|2
1634893740000|2021-10-22 09:09:00|10640.5|10615.5|10640.5|10615.5|10640.5|10615.5|10640.5|10615.5|0
1634893750000|2021-10-22 09:09:10|10633.8|10618.8|10628.5|10613.5|10633.8|10618.8|10628.5|10613.5|2
1634893760000|2021-10-22 09:09:20|10629.3|10614.3|10629|10614|10630.7|10615.7|10629|10614|2
1634893770000|2021-10-22 09:09:30|10628.3|10613.3|10628.3|10613.3|10628.3|10613.3|10628.3|10613.3|6
1634893780000|2021-10-22 09:09:40|10626.6|10611.6|10623.2|10608.2|10626.6|10611.6|10623.2|10608.2|6
1634893800000|2021-10-22 09:10:00|10621|10606|10618.8|10603.8|10621|10606|10618.8|10603.8|0
1634893810000|2021-10-22 09:10:10|10616.2|10601.2|10616.3|10601.3|10616.3|10601.3|10616|10601|1
1634893860000|2021-10-22 09:11:00|10615.6|10600.6|10615.5|10600.5|10615.6|10600.6|10615.5|10600.5|0
1634893920000|2021-10-22 09:12:00|10615.6|10600.6|10615.6|10600.6|10615.6|10600.6|10615.6|10600.6|0
1634893930000|2021-10-22 09:12:10|10614.9|10599.9|10613.8|10598.8|10614.9|10599.9|10613.8|10598.8|0
1634893940000|2021-10-22 09:12:20|||||||||2
1634893960000|2021-10-22 09:12:40|10615.2|10600.2|10618.8|10603.8|10618.8|10603.8|10615.2|10600.2|2
1634893990000|2021-10-22 09:13:10|10619|10604|10619.7|10604.7|10619.7|10604.7|10619|10604|0
1634894020000|2021-10-22 09:13:40|10619.3|10604.3|10619.3|10604.3|10619.3|10604.3|10619.3|10604.3|0
1634894030000|2021-10-22 09:13:50|10620.8|10605.8|10620.8|10605.8|10620.8|10605.8|10620.8|10605.8|0
1634894040000|2021-10-22 09:14:00|10621.2|10606.2|10618.7|10603.7|10621.2|10606.2|10618.7|10603.7|5
1634894060000|2021-10-22 09:14:20|||||||||2
1634894070000|2021-10-22 09:14:30|10620.1|10605.1|10620.8|10605.8|10621.3|10606.3|10620.1|10605.1|12
1634894090000|2021-10-22 09:14:50|10619.7|10604.7|10619.7|10604.7|10619.7|10604.7|10619.7|10604.7|0
1634894110000|2021-10-22 09:15:10|10619.3|10604.3|10619.3|10604.3|10619.3|10604.3|10619.3|10604.3|0
1634894130000|2021-10-22 09:15:30|10619.5|10604.5|10619.5|10604.5|10619.5|10604.5|10619.5|10604.5|0
1634894210000|2021-10-22 09:16:50|10619.1|10604.1|10617.8|10592.8|10619.1|10604.1|10617.8|10592.8|1
1634894230000|2021-10-22 09:17:10|10609.6|10594.6|10609.1|10594.1|10609.6|10594.6|10609.1|10594.1|0
1634894240000|2021-10-22 09:17:20|10608.5|10593.5|10607.1|10592.1|10608.5|10593.5|10607.1|10592.1|0
1634894270000|2021-10-22 09:17:50|10605.4|10590.4|10604.9|10589.9|10605.4|10590.4|10604.9|10589.9|1
1634894290000|2021-10-22 09:18:10|10605.6|10590.6|10605.6|10590.6|10605.6|10590.6|10605.6|10590.6|0
1634894300000|2021-10-22 09:18:20|10610.2|10595.2|10617.1|10592.1|10617.1|10595.2|10610.2|10592.1|1
1634894310000|2021-10-22 09:18:30|10616.8|10591.8|10616.8|10591.8|10616.8|10591.8|10616.8|10591.8|0
1634894320000|2021-10-22 09:18:40|10616.2|10591.2|10615.1|10590.1|10616.2|10591.2|10615.1|10590.1|0
1634894330000|2021-10-22 09:18:50|10608.8|10593.8|10608.8|10593.8|10608.8|10593.8|10608.8|10593.8|0
1634894340000|2021-10-22 09:19:00|10605.6|10590.6|10608|10593|10608|10593|10605.6|10590.6|0
1634894350000|2021-10-22 09:19:10|10612|10597|10612|10597|10612|10597|10612|10597|1
1634894360000|2021-10-22 09:19:20|10607.5|10592.5|10612|10597|10612|10597|10607.5|10592.5|1
1634894370000|2021-10-22 09:19:30|10613.1|10598.1|10615.5|10600.5|10615.5|10600.5|10613.1|10598.1|0
1634894390000|2021-10-22 09:19:50|10615.8|10600.8|10617.5|10602.5|10617.5|10602.5|10615.8|10600.8|0
1634894400000|2021-10-22 09:20:00|10618.1|10603.1|10617.5|10602.5|10618.1|10603.1|10617.5|10602.5|1
1634894490000|2021-10-22 09:21:30|10617.2|10602.2|10617.2|10602.2|10617.2|10602.2|10617.2|10602.2|0
1634894610000|2021-10-22 09:23:30|10617.5|10602.5|10617.5|10602.5|10617.5|10602.5|10617.5|10602.5|0
1634894640000|2021-10-22 09:24:00|10615.4|10600.4|10609.1|10594.1|10615.4|10600.4|10609.1|10594.1|1
1634894650000|2021-10-22 09:24:10|10608.9|10593.9|10608.2|10593.2|10608.9|10593.9|10608.2|10593.2|0
1634894670000|2021-10-22 09:24:30|10611.7|10596.7|10611.7|10596.7|10611.7|10596.7|10611.7|10596.7|0
1634894690000|2021-10-22 09:24:50|10612|10597|10609.5|10594.5|10612|10597|10609.5|10594.5|1
1634894700000|2021-10-22 09:25:00|10610.6|10595.6|10613|10598|10613|10598|10610.6|10595.6|0
1634894730000|2021-10-22 09:25:30|10612.4|10597.4|10612.4|10597.4|10612.4|10597.4|10612.4|10597.4|0
1634894760000|2021-10-22 09:26:00|10611.7|10596.7|10611.7|10596.7|10611.7|10596.7|10611.7|10596.7|0
1634894800000|2021-10-22 09:26:40|10612.2|10597.2|10612.2|10597.2|10612.2|10597.2|10612.2|10597.2|0
1634894820000|2021-10-22 09:27:00|10611.6|10596.6|10611.6|10596.6|10611.6|10596.6|10611.6|10596.6|1
1634894850000|2021-10-22 09:27:30|10607.9|10592.9|10607.9|10592.9|10607.9|10592.9|10607.9|10592.9|2
1634894870000|2021-10-22 09:27:50|10609.1|10594.1|10609.1|10594.1|10609.1|10594.1|10609.1|10594.1|1
1634894880000|2021-10-22 09:28:00|10608.8|10593.8|10609.8|10594.8|10609.8|10594.8|10608.8|10593.8|0
1634894890000|2021-10-22 09:28:10|10612.3|10597.3|10612.3|10597.3|10612.3|10597.3|10612.3|10597.3|0
1634894900000|2021-10-22 09:28:20|10612.8|10597.8|10611.6|10596.6|10612.8|10597.8|10611.6|10596.6|1
1634894910000|2021-10-22 09:28:30|10608.8|10593.8|10608.8|10593.8|10608.8|10593.8|10608.8|10593.8|0
1634894920000|2021-10-22 09:28:40|10611.3|10596.3|10612.5|10597.5|10612.5|10597.5|10611.3|10596.3|1
1634894940000|2021-10-22 09:29:00|10612.4|10597.4|10609.5|10594.5|10612.4|10597.4|10609.5|10594.5|1
1634894960000|2021-10-22 09:29:20|10609.2|10594.2|10609.2|10594.2|10609.2|10594.2|10609.2|10594.2|0
1634894980000|2021-10-22 09:29:40|10609.7|10594.7|10610.7|10595.7|10610.7|10595.7|10609.7|10594.7|0
1634895000000|2021-10-22 09:30:00|10611.2|10596.2|10611.2|10596.2|10611.2|10596.2|10611.2|10596.2|0
1634895030000|2021-10-22 09:30:30|10612|10597|10612|10597|10612|10597|10612|10597|2
1634895050000|2021-10-22 09:30:50|10612.2|10597.2|10612.5|10597.5|10612.5|10597.5|10612.2|10597.2|0
1634895060000|2021-10-22 09:31:00|10613|10598|10613|10598|10613|10598|10613|10598|0
1634895090000|2021-10-22 09:31:30|10613.2|10598.2|10613|10598|10613.2|10598.2|10613|10598|1
1634895120000|2021-10-22 09:32:00|10614|10599|10614|10599|10614|10599|10614|10599|0
1634895130000|2021-10-22 09:32:10|10613.5|10598.5|10613.5|10598.5|10613.5|10598.5|10613.5|10598.5|1
1634895150000|2021-10-22 09:32:30|10614|10599|10613.9|10598.9|10614|10599|10613.9|10598.9|0
1634895180000|2021-10-22 09:33:00|10613.7|10598.7|10614|10599|10614|10599|10613.7|10598.7|0
1634895240000|2021-10-22 09:34:00|10613.9|10598.9|10612|10597|10613.9|10598.9|10612|10597|3
1634895260000|2021-10-22 09:34:20|10611.9|10596.9|10611.5|10596.5|10611.9|10596.9|10611.5|10596.5|0
1634895340000|2021-10-22 09:35:40|10611.1|10596.1|10611.1|10596.1|10611.1|10596.1|10611.1|10596.1|0
1634895380000|2021-10-22 09:36:20|10611.5|10596.5|10611.5|10596.5|10611.5|10596.5|10611.5|10596.5|1
1634895410000|2021-10-22 09:36:50|10611|10596|10611|10596|10611|10596|10611|10596|0
1634895420000|2021-10-22 09:37:00|10610.9|10595.9|10610.9|10595.9|10610.9|10595.9|10610.9|10595.9|0
1634895480000|2021-10-22 09:38:00|10610.8|10595.8|10610.8|10595.8|10610.8|10595.8|10610.8|10595.8|0
1634895630000|2021-10-22 09:40:30|10611.2|10596.2|10611.2|10596.2|10611.2|10596.2|10611.2|10596.2|0
1634895690000|2021-10-22 09:41:30|10610.8|10595.8|10610.8|10595.8|10610.8|10595.8|10610.8|10595.8|0
1634895710000|2021-10-22 09:41:50|10608.8|10593.8|10608.8|10593.8|10608.8|10593.8|10608.8|10593.8|0
1634895760000|2021-10-22 09:42:40|10608.7|10593.7|10608.7|10593.7|10608.7|10593.7|10608.7|10593.7|0
1634895800000|2021-10-22 09:43:20|10610.2|10595.2|10611.3|10596.3|10611.3|10596.3|10610.2|10595.2|1
1634895810000|2021-10-22 09:43:30|10612.1|10597.1|10612.1|10597.1|10612.1|10597.1|10612.1|10597.1|0
1634895860000|2021-10-22 09:44:20|10613.6|10598.6|10613.6|10598.6|10613.6|10598.6|10613.6|10598.6|1
1634895910000|2021-10-22 09:45:10|||||||||1
1634895960000|2021-10-22 09:46:00|10613.4|10598.4|10613.1|10598.1|10613.4|10598.4|10613.1|10598.1|0
1634896020000|2021-10-22 09:47:00|10612.6|10597.6|10612.6|10597.6|10612.6|10597.6|10612.6|10597.6|3
1634896320000|2021-10-22 09:52:00|10612.2|10597.2|10612.1|10597.1|10612.2|10597.2|10612.1|10597.1|3
1634896520000|2021-10-22 09:55:20|10609.6|10594.6|10608.6|10593.6|10609.6|10594.6|10608.6|10593.6|1
1634896560000|2021-10-22 09:56:00|10608.7|10593.7|10609.1|10594.1|10609.1|10594.1|10608.7|10593.7|0
1634896660000|2021-10-22 09:57:40|10608.3|10593.3|10608.3|10593.3|10608.3|10593.3|10608.3|10593.3|0
1634896680000|2021-10-22 09:58:00|10608.1|10593.1|10607.8|10592.8|10608.1|10593.1|10607.8|10592.8|0
1634896850000|2021-10-22 10:00:50|10607.9|10592.9|10608.3|10593.3|10608.3|10593.3|10607.9|10592.9|0
1634897050000|2021-10-22 10:04:10|10608.8|10593.8|10608.8|10593.8|10608.8|10593.8|10608.8|10593.8|1
1634897060000|2021-10-22 10:04:20|10609.1|10594.1|10609.1|10594.1|10609.1|10594.1|10609.1|10594.1|0
1634897090000|2021-10-22 10:04:50|10610.1|10595.1|10612.6|10597.6|10612.6|10597.6|10610.1|10595.1|0
1634897100000|2021-10-22 10:05:00|10610.1|10595.1|10609.1|10594.1|10610.1|10595.1|10609.1|10594.1|1
1634897170000|2021-10-22 10:06:10|||||||||1
1634897230000|2021-10-22 10:07:10|10608.3|10583.3|10608.3|10583.3|10608.3|10583.3|10608.3|10583.3|9
1634897240000|2021-10-22 10:07:20|10599.3|10584.3|10608.8|10583.8|10608.8|10584.3|10599.3|10580.8|3
1634897250000|2021-10-22 10:07:30|10608.4|10583.4|10605.3|10590.3|10608.4|10590.3|10603.4|10583.4|0
1634897350000|2021-10-22 10:09:10|10611|10586|10612.6|10587.6|10612.6|10587.6|10611|10586|1
1634897370000|2021-10-22 10:09:30|10612.3|10587.3|10612.9|10597.9|10613.8|10598.8|10612.1|10587.3|11
1634897380000|2021-10-22 10:09:40|10612.8|10597.8|10612.9|10597.9|10612.9|10597.9|10612.8|10597.8|1
1634897390000|2021-10-22 10:09:50|10613.3|10598.3|10612.9|10597.9|10613.3|10598.3|10612.9|10597.9|2
1634897400000|2021-10-22 10:10:00|10613.3|10598.3|10613.3|10598.3|10613.3|10598.3|10613.3|10598.3|2
1634897410000|2021-10-22 10:10:10|||||||||2
1634897420000|2021-10-22 10:10:20|10613.8|10598.8|10615.1|10600.1|10615.1|10600.1|10613.3|10598.3|3
1634897430000|2021-10-22 10:10:30|10616.6|10601.6|10620.1|10605.1|10620.1|10605.1|10616.6|10601.6|0
1634897440000|2021-10-22 10:10:40|10620.8|10605.8|10643.7|10606.2|10643.7|10608.3|10620.8|10601.9|1
1634897450000|2021-10-22 10:10:50|10643.4|10605.9|10637.3|10622.3|10643.5|10622.3|10637.3|10605.9|1
1634897460000|2021-10-22 10:11:00|10637.6|10622.6|10637.3|10622.3|10638.6|10623.6|10637.3|10622.3|3
1634897490000|2021-10-22 10:11:30|10637.4|10622.4|10637.2|10612.2|10637.4|10622.4|10636.9|10612.2|1
1634897500000|2021-10-22 10:11:40|10637.3|10612.3|10637.3|10612.3|10637.3|10612.3|10637.3|10612.3|0
1634897660000|2021-10-22 10:14:20|10637.8|10622.8|10637.8|10622.8|10637.8|10622.8|10637.8|10622.8|0
1634897670000|2021-10-22 10:14:30|10636.7|10621.7|10636.7|10621.7|10636.7|10621.7|10636.7|10621.7|33
1634897920000|2021-10-22 10:18:40|10637.9|10622.9|10641.2|10626.2|10641.2|10626.2|10637.9|10622.9|0
1634897940000|2021-10-22 10:19:00|10641.6|10626.6|10641.6|10626.6|10641.6|10626.6|10641.6|10626.6|0
1634897950000|2021-10-22 10:19:10|10637.5|10622.5|10638.2|10623.2|10638.2|10623.2|10637.5|10622.5|5
1634898000000|2021-10-22 10:20:00|10638.1|10623.1|10638.1|10623.1|10638.1|10623.1|10638.1|10623.1|2
1634898010000|2021-10-22 10:20:10|10637.7|10622.7|10637.7|10622.7|10637.7|10622.7|10637.7|10622.7|0
1634898020000|2021-10-22 10:20:20|10638.6|10623.6|10636.7|10621.7|10638.6|10623.6|10636.7|10621.7|0
1634898100000|2021-10-22 10:21:40|10637.4|10622.4|10638.2|10623.2|10638.2|10623.2|10637.4|10622.4|9
1634898200000|2021-10-22 10:23:20|10639.7|10624.7|10639.7|10624.7|10639.7|10624.7|10639.7|10624.7|1
1634898210000|2021-10-22 10:23:30|||||||||1
1634898450000|2021-10-22 10:27:30|10639.9|10624.9|10639.9|10624.9|10639.9|10624.9|10639.9|10624.9|2
1634898490000|2021-10-22 10:28:10|||||||||12
1634898560000|2021-10-22 10:29:20|10640.2|10625.2|10640.9|10625.9|10640.9|10625.9|10640.2|10625.2|0
1634898590000|2021-10-22 10:29:50|10652|10637|10652.3|10637.3|10652.3|10637.3|10652|10637|5
1634898600000|2021-10-22 10:30:00|10653.4|10638.4|10653.5|10638.5|10653.5|10638.5|10653.4|10638.4|0
1634898630000|2021-10-22 10:30:30|10654.5|10639.5|10657.5|10642.5|10657.5|10642.5|10654.5|10639.5|1
1634898650000|2021-10-22 10:30:50|10657.8|10642.8|10658.5|10643.5|10658.5|10643.5|10657.8|10642.8|0
1634898660000|2021-10-22 10:31:00|10659.2|10644.2|10659.2|10644.2|10659.2|10644.2|10659.2|10644.2|1
1634898740000|2021-10-22 10:32:20|10659.7|10644.7|10659.7|10644.7|10659.7|10644.7|10659.7|10644.7|0
1634898760000|2021-10-22 10:32:40|10660|10645|10660|10645|10660|10645|10660|10645|0
1634898940000|2021-10-22 10:35:40|10659.6|10644.6|10659.6|10644.6|10659.6|10644.6|10659.6|10644.6|1
1634898950000|2021-10-22 10:35:50|10658.6|10643.6|10658.6|10643.6|10658.6|10643.6|10658.6|10643.6|0
1634898960000|2021-10-22 10:36:00|10658.1|10643.1|10657.6|10642.6|10658.1|10643.1|10657.6|10642.6|0
1634899020000|2021-10-22 10:37:00|10656.6|10641.6|10649.5|10634.5|10656.6|10641.6|10649.5|10634.5|3
1634899030000|2021-10-22 10:37:10|10646.4|10631.4|10645.4|10630.4|10646.4|10631.4|10645.4|10630.4|0
1634899050000|2021-10-22 10:37:30|10644.6|10629.6|10644.6|10629.6|10644.6|10629.6|10644.6|10629.6|0
1634899080000|2021-10-22 10:38:00|10644.1|10629.1|10643.8|10628.8|10644.1|10629.1|10643.8|10628.8|1
1634899140000|2021-10-22 10:39:00|10644.3|10629.3|10643.8|10628.8|10644.3|10629.3|10643.8|10628.8|0
1634899200000|2021-10-22 10:40:00|10644.3|10629.3|10644.2|10629.2|10644.3|10629.3|10644.2|10629.2|0
1634899210000|2021-10-22 10:40:10|10643.8|10628.8|10643.8|10628.8|10643.8|10628.8|10643.8|10628.8|0
1634899260000|2021-10-22 10:41:00|10644|10629|10643.8|10628.8|10644.3|10629.3|10643.8|10628.8|0
1634899320000|2021-10-22 10:42:00|10644|10629|10644.2|10629.2|10644.3|10629.3|10644|10629|0
1634899330000|2021-10-22 10:42:10|10643.8|10628.8|10643.8|10628.8|10643.8|10628.8|10643.8|10628.8|0
1634899380000|2021-10-22 10:43:00|10644.3|10629.3|10643.8|10628.8|10644.3|10629.3|10643.8|10628.8|0
1634899430000|2021-10-22 10:43:50|||||||||1
1634899440000|2021-10-22 10:44:00|10644|10629|10644.2|10629.2|10644.3|10629.3|10644|10629|0
1634899450000|2021-10-22 10:44:10|10643.8|10628.8|10643.8|10628.8|10643.8|10628.8|10643.8|10628.8|0
1634899490000|2021-10-22 10:44:50|10642.1|10627.1|10641.3|10626.3|10642.1|10627.1|10641.3|10626.3|1
1634899500000|2021-10-22 10:45:00|10641.2|10626.2|10640.8|10625.8|10641.2|10626.2|10640.8|10625.8|0
1634899510000|2021-10-22 10:45:10|||||||||1
1634899550000|2021-10-22 10:45:50|10635.8|10620.8|10635.8|10620.8|10635.8|10620.8|10635.8|10620.8|0
1634899560000|2021-10-22 10:46:00|10636.4|10621.4|10642|10627|10642.5|10627.5|10636.4|10621.4|1
1634899620000|2021-10-22 10:47:00|10647.9|10622.9|10649|10624|10649|10624|10647.9|10622.9|0
1634899630000|2021-10-22 10:47:10|10649.1|10624.1|10649.5|10624.5|10649.5|10624.5|10649.1|10624.1|3
1634899680000|2021-10-22 10:48:00|10643|10628|10643|10628|10643|10628|10643|10628|0
1634899730000|2021-10-22 10:48:50|10644.1|10629.1|10644.1|10629.1|10644.1|10629.1|10644.1|10629.1|0
1634899740000|2021-10-22 10:49:00|10649.6|10624.6|10649.8|10624.8|10649.8|10624.8|10649.6|10624.6|0
1634899800000|2021-10-22 10:50:00|10649.9|10624.9|10649.8|10624.8|10649.9|10624.9|10649.8|10624.8|0
1634899860000|2021-10-22 10:51:00|10649.9|10624.9|10649.6|10624.6|10649.9|10624.9|10649.6|10624.6|0
1634899870000|2021-10-22 10:51:10|10649.5|10624.5|10649.1|10624.1|10649.5|10624.5|10649.1|10624.1|0
1634899890000|2021-10-22 10:51:30|10649.6|10624.6|10649.6|10624.6|10649.6|10624.6|10649.6|10624.6|0
1634899920000|2021-10-22 10:52:00|10644.5|10629.5|10644.5|10629.5|10644.5|10629.5|10644.5|10629.5|0
1634899930000|2021-10-22 10:52:10|10644.1|10629.1|10643.1|10628.1|10644.1|10629.1|10643.1|10628.1|0
1634899980000|2021-10-22 10:53:00|10643.6|10628.6|10642.6|10627.6|10643.6|10628.6|10642.6|10627.6|0
1634899990000|2021-10-22 10:53:10|10640.4|10625.4|10640.4|10625.4|10640.4|10625.4|10640.4|10625.4|0
1634900000000|2021-10-22 10:53:20|10640.3|10625.3|10640.3|10625.3|10640.3|10625.3|10640.3|10625.3|0
1634900040000|2021-10-22 10:54:00|10640.1|10625.1|10640.1|10625.1|10640.1|10625.1|10640.1|10625.1|0
1634900050000|2021-10-22 10:54:10|10639.8|10624.8|10639.3|10624.3|10639.8|10624.8|10639.3|10624.3|1
1634900060000|2021-10-22 10:54:20|10638.8|10623.8|10638.8|10623.8|10638.8|10623.8|10638.8|10623.8|0
1634900100000|2021-10-22 10:55:00|10638.3|10623.3|10638.3|10623.3|10638.3|10623.3|10638.3|10623.3|0
1634900160000|2021-10-22 10:56:00|10640|10625|10639.3|10624.3|10640|10625|10639.3|10624.3|1
1634900200000|2021-10-22 10:56:40|10640.2|10625.2|10642|10627|10642|10627|10640.2|10625.2|0
1634900220000|2021-10-22 10:57:00|10642.6|10627.6|10642.5|10627.5|10642.6|10627.6|10642.5|10627.5|0
1634900230000|2021-10-22 10:57:10|10642.2|10627.2|10638.5|10623.5|10642.2|10627.2|10638.5|10623.5|1
1634900250000|2021-10-22 10:57:30|10638.8|10623.8|10639.8|10624.8|10639.8|10624.8|10638.8|10623.8|1
1634900280000|2021-10-22 10:58:00|10640|10625|10640.3|10625.3|10640.3|10625.3|10640|10625|0
1634900310000|2021-10-22 10:58:30|||||||||1
1634900340000|2021-10-22 10:59:00|10639.8|10624.8|10639.8|10624.8|10639.8|10624.8|10639.8|10624.8|0
1634900400000|2021-10-22 11:00:00|10640.5|10625.5|10639.8|10624.8|10640.5|10625.5|10639.8|10624.8|0
1634900410000|2021-10-22 11:00:10|10639.3|10624.3|10637.1|10622.1|10639.3|10624.3|10637.1|10622.1|0
1634900460000|2021-10-22 11:01:00|10637|10622|10638.1|10623.1|10638.1|10623.1|10636.6|10621.6|0
1634900470000|2021-10-22 11:01:10|10638.3|10623.3|10639|10624|10639|10624|10638.3|10623.3|0
1634900480000|2021-10-22 11:01:20|10639.1|10624.1|10639.1|10624.1|10639.1|10624.1|10639.1|10624.1|0
1634900500000|2021-10-22 11:01:40|10639|10624|10639|10624|10639|10624|10639|10624|0
1634900520000|2021-10-22 11:02:00|10638.5|10623.5|10638.5|10623.5|10638.5|10623.5|10638.5|10623.5|0
1634900530000|2021-10-22 11:02:10|10638.6|10623.6|10639.3|10624.3|10639.3|10624.3|10638.6|10623.6|0
1634900560000|2021-10-22 11:02:40|10639.9|10624.9|10641.4|10626.4|10641.4|10626.4|10639.9|10624.9|2
1634900580000|2021-10-22 11:03:00|10642.4|10627.4|10642.4|10627.4|10642.4|10627.4|10642.4|10627.4|0
1634900590000|2021-10-22 11:03:10|||||||||1
1634900600000|2021-10-22 11:03:20|10642.6|10627.6|10642.4|10627.4|10642.6|10627.6|10642.2|10627.2|1
1634900610000|2021-10-22 11:03:30|10646.8|10631.8|10646.8|10631.8|10646.8|10631.8|10646.8|10631.8|1
1634900620000|2021-10-22 11:03:40|10646.3|10631.3|10646.3|10631.3|10646.3|10631.3|10646.3|10631.3|0
1634900640000|2021-10-22 11:04:00|10645.8|10630.8|10645.8|10630.8|10645.8|10630.8|10645.8|10630.8|0
1634900700000|2021-10-22 11:05:00|10646.3|10631.3|10645.8|10630.8|10646.3|10631.3|10645.8|10630.8|0
1634900720000|2021-10-22 11:05:20|10647.4|10632.4|10647.4|10632.4|10647.4|10632.4|10647.4|10632.4|0
1634900760000|2021-10-22 11:06:00|10647.6|10632.6|10647.4|10632.4|10647.9|10632.9|10647.4|10632.4|0
1634900820000|2021-10-22 11:07:00|10647.9|10632.9|10647.8|10632.8|10647.9|10632.9|10647.8|10632.8|0
1634900830000|2021-10-22 11:07:10|10647.4|10632.4|10647.4|10632.4|10647.4|10632.4|10647.4|10632.4|0
1634900880000|2021-10-22 11:08:00|10647.6|10632.6|10647.8|10632.8|10647.8|10632.8|10647.6|10632.6|0
1634900890000|2021-10-22 11:08:10|10647.4|10632.4|10647.4|10632.4|10647.4|10632.4|10647.4|10632.4|0
1634900940000|2021-10-22 11:09:00|10647.9|10632.9|10649.9|10634.9|10649.9|10634.9|10647.8|10632.8|0
1634900950000|2021-10-22 11:09:10|10647.4|10632.4|10647.4|10632.4|10647.4|10632.4|10647.4|10632.4|1
1634900970000|2021-10-22 11:09:30|10647.6|10632.6|10647.9|10632.9|10647.9|10632.9|10647.6|10632.6|0
1634900990000|2021-10-22 11:09:50|10651.8|10636.8|10653.4|10638.4|10653.4|10638.4|10651.8|10636.8|2
1634901000000|2021-10-22 11:10:00|10653.8|10638.8|10655.4|10640.4|10655.4|10640.4|10653.8|10638.8|1
1634901010000|2021-10-22 11:10:10|10655.6|10640.6|10655.6|10640.6|10655.6|10640.6|10655.6|10640.6|0
1634901030000|2021-10-22 11:10:30|10655.7|10640.7|10655.7|10640.7|10655.7|10640.7|10655.7|10640.7|0
1634901040000|2021-10-22 11:10:40|10656|10641|10658.7|10643.7|10658.7|10643.7|10656|10641|0
1634901050000|2021-10-22 11:10:50|10658.6|10643.6|10659.2|10644.2|10659.2|10644.2|10658.6|10643.6|2
1634901070000|2021-10-22 11:11:10|10659.5|10644.5|10661.3|10646.3|10661.3|10646.3|10659.5|10644.5|0
1634901090000|2021-10-22 11:11:30|10658.8|10643.8|10658.8|10643.8|10658.8|10643.8|10657.8|10642.8|4
1634901100000|2021-10-22 11:11:40|10661.3|10646.3|10661.3|10646.3|10661.3|10646.3|10661.3|10646.3|0
1634901280000|2021-10-22 11:14:40|10662.3|10647.3|10662.3|10647.3|10662.3|10647.3|10662.3|10647.3|0
1634901290000|2021-10-22 11:14:50|10661.9|10646.9|10662.3|10647.3|10662.3|10647.3|10661.9|10646.9|1
1634901310000|2021-10-22 11:15:10|10662.8|10647.8|10662.8|10647.8|10662.8|10647.8|10662.8|10647.8|0
1634901320000|2021-10-22 11:15:20|10662.3|10647.3|10662.3|10647.3|10662.3|10647.3|10662.3|10647.3|0
1634901380000|2021-10-22 11:16:20|10663.3|10648.3|10663.3|10648.3|10663.3|10648.3|10663.3|10648.3|0
1634901420000|2021-10-22 11:17:00|10662.9|10647.9|10662.9|10647.9|10662.9|10647.9|10662.9|10647.9|0
1634901460000|2021-10-22 11:17:40|10666.3|10651.3|10666.3|10651.3|10666.3|10651.3|10666.3|10651.3|2
1634901480000|2021-10-22 11:18:00|10665.9|10650.9|10666.3|10651.3|10666.3|10651.3|10665.9|10650.9|3
1634901490000|2021-10-22 11:18:10|10666|10651|10663.9|10648.9|10666.4|10651.4|10663.9|10648.9|2
1634901500000|2021-10-22 11:18:20|10664.6|10649.6|10664.9|10649.9|10664.9|10649.9|10664.6|10649.6|5
1634901520000|2021-10-22 11:18:40|||||||||3
1634901530000|2021-10-22 11:18:50|10665.8|10650.8|10665.8|10650.8|10665.8|10650.8|10665.8|10650.8|1
1634901540000|2021-10-22 11:19:00|||||||||5
1634901560000|2021-10-22 11:19:20|10666.4|10651.4|10666.4|10651.4|10666.4|10651.4|10666.4|10651.4|0
1634901580000|2021-10-22 11:19:40|||||||||1
1634901590000|2021-10-22 11:19:50|||||||||1
1634901600000|2021-10-22 11:20:00|||||||||4
1634901620000|2021-10-22 11:20:20|10671|10656|10676.4|10661.4|10676.4|10661.4|10671|10656|15
1634901630000|2021-10-22 11:20:30|10677.8|10662.8|10679.9|10664.9|10679.9|10664.9|10677.8|10662.8|0
1634901640000|2021-10-22 11:20:40|10680.4|10665.4|10680.4|10665.4|10680.4|10665.4|10679.9|10664.9|0
1634901660000|2021-10-22 11:21:00|10682.4|10667.4|10682.4|10667.4|10682.4|10667.4|10682.4|10667.4|1
1634901670000|2021-10-22 11:21:10|10682.8|10667.8|10682.9|10667.9|10682.9|10667.9|10682.8|10667.8|3
1634901680000|2021-10-22 11:21:20|10682.4|10667.4|10680.4|10665.4|10685.9|10670.9|10680.4|10665.4|3
1634901690000|2021-10-22 11:21:30|10680.6|10665.6|10680.9|10665.9|10680.9|10665.9|10680.6|10665.6|0
1634901700000|2021-10-22 11:21:40|10681.3|10666.3|10681.7|10666.7|10681.7|10666.7|10681.3|10666.3|2
1634901710000|2021-10-22 11:21:50|||||||||1
1634901720000|2021-10-22 11:22:00|10689.9|10674.9|10689.2|10674.2|10689.9|10674.9|10689.2|10674.2|57
1634901730000|2021-10-22 11:22:10|10688|10673|10684.6|10669.6|10688|10673|10684.6|10669.6|0
1634901740000|2021-10-22 11:22:20|10683.7|10668.7|10681.6|10666.6|10683.7|10668.7|10681.6|10666.6|0
1634901750000|2021-10-22 11:22:30|10681.2|10666.2|10684.4|10669.4|10688.7|10673.7|10681.2|10666.2|3
1634901760000|2021-10-22 11:22:40|10684.6|10669.6|10684.9|10669.9|10684.9|10669.9|10684.6|10669.6|0
1634901770000|2021-10-22 11:22:50|10684.6|10669.6|10683.2|10668.2|10684.6|10669.6|10683.2|10668.2|0
1634901800000|2021-10-22 11:23:20|10682.7|10667.7|10682.7|10667.7|10682.7|10667.7|10682.7|10667.7|0
1634901810000|2021-10-22 11:23:30|10675.9|10660.9|10675.9|10660.9|10675.9|10660.9|10675.9|10660.9|1
1634901820000|2021-10-22 11:23:40|10675.5|10660.5|10675.5|10660.5|10675.5|10660.5|10675.5|10660.5|0
1634901840000|2021-10-22 11:24:00|10676.8|10661.8|10676.6|10661.6|10677.3|10662.3|10676.6|10661.6|6
1634901850000|2021-10-22 11:24:10|10676.3|10661.3|10676.3|10661.3|10676.3|10661.3|10676.3|10661.3|0
1634901860000|2021-10-22 11:24:20|10677|10662|10678.8|10663.8|10679.1|10664.1|10677|10662|1
1634901870000|2021-10-22 11:24:30|10679.3|10664.3|10679.3|10664.3|10679.3|10664.3|10679.3|10664.3|0
1634901880000|2021-10-22 11:24:40|10678.8|10663.8|10678.8|10663.8|10678.8|10663.8|10678.8|10663.8|0
1634901890000|2021-10-22 11:24:50|10676.7|10661.7|10675.6|10660.6|10676.7|10661.7|10675.6|10660.6|1
1634901900000|2021-10-22 11:25:00|10676.6|10661.6|10676.1|10661.1|10676.6|10661.6|10676.1|10661.1|0
1634901910000|2021-10-22 11:25:10|10673.7|10658.7|10672.2|10657.2|10673.7|10658.7|10672.2|10657.2|4
1634901920000|2021-10-22 11:25:20|10671|10656|10671|10656|10671|10656|10671|10656|0
1634901930000|2021-10-22 11:25:30|10670.5|10655.5|10670.5|10655.5|10670.5|10655.5|10670.5|10655.5|0
1634901970000|2021-10-22 11:26:10|10671.5|10656.5|10669.5|10654.5|10672.7|10657.7|10669.5|10654.5|1
1634901990000|2021-10-22 11:26:30|10669.8|10654.8|10670.6|10655.6|10670.6|10655.6|10669.8|10654.8|2
1634902000000|2021-10-22 11:26:40|10670.5|10655.5|10670.5|10655.5|10670.5|10655.5|10670.5|10655.5|0
1634902020000|2021-10-22 11:27:00|10670|10655|10670|10655|10670|10655|10670|10655|0
1634902050000|2021-10-22 11:27:30|10669.9|10654.9|10669.5|10654.5|10669.9|10654.9|10669.5|10654.5|0
1634902070000|2021-10-22 11:27:50|10669|10654|10667.9|10652.9|10669|10654|10667.9|10652.9|0
1634902080000|2021-10-22 11:28:00|10667.4|10652.4|10667.8|10652.8|10667.8|10652.8|10667.4|10652.4|1
1634902090000|2021-10-22 11:28:10|10667.6|10652.6|10667.6|10652.6|10667.6|10652.6|10667.6|10652.6|0
1634902140000|2021-10-22 11:29:00|10667.5|10652.5|10667.1|10652.1|10667.5|10652.5|10667.1|10652.1|0
1634902180000|2021-10-22 11:29:40|||||||||2
1634902200000|2021-10-22 11:30:00|10667|10652|10666.6|10651.6|10667|10652|10666.6|10651.6|0
1634902210000|2021-10-22 11:30:10|10666.2|10651.2|10663.4|10648.4|10666.2|10651.2|10663.4|10648.4|0
1634902220000|2021-10-22 11:30:20|10664.9|10649.9|10664.4|10649.4|10664.9|10649.9|10664.4|10649.4|4
1634902260000|2021-10-22 11:31:00|10663.9|10648.9|10663.9|10648.9|10663.9|10648.9|10663.9|10648.9|0
1634902290000|2021-10-22 11:31:30|10663.7|10648.7|10663.4|10648.4|10663.7|10648.7|10663.4|10648.4|0
1634902320000|2021-10-22 11:32:00|10662.9|10647.9|10662.9|10647.9|10662.9|10647.9|10662.9|10647.9|0
1634902340000|2021-10-22 11:32:20|10663.4|10648.4|10663.4|10648.4|10663.4|10648.4|10663.4|10648.4|0
1634902350000|2021-10-22 11:32:30|10663.5|10648.5|10662.7|10637.7|10663.9|10648.9|10658.4|10637.7|2
1634902360000|2021-10-22 11:32:40|10654.8|10639.8|10652.9|10637.9|10654.8|10639.8|10652.9|10637.9|1
1634902380000|2021-10-22 11:33:00|10652.3|10637.3|10652.3|10637.3|10652.3|10637.3|10652.3|10637.3|0
1634902390000|2021-10-22 11:33:10|10655.6|10640.6|10655.6|10640.6|10655.6|10640.6|10655.6|10640.6|0
1634902410000|2021-10-22 11:33:30|10654.4|10639.4|10652.4|10637.4|10654.4|10639.4|10652.3|10637.3|4
1634902420000|2021-10-22 11:33:40|10652.5|10637.5|10652.5|10637.5|10652.5|10637.5|10652.5|10637.5|2
1634902440000|2021-10-22 11:34:00|10652.4|10637.4|10652|10637|10652.4|10637.4|10651.9|10636.9|0
1634902450000|2021-10-22 11:34:10|10649.9|10634.9|10652.2|10637.2|10652.2|10637.2|10649.9|10634.9|4
1634902500000|2021-10-22 11:35:00|10658.1|10633.1|10654.7|10639.7|10658.1|10639.7|10654.7|10633.1|0
1634902560000|2021-10-22 11:36:00|10660.2|10635.2|10654.7|10639.7|10660.2|10639.7|10654.7|10635.2|0
1634902580000|2021-10-22 11:36:20|10653.2|10638.2|10653.2|10638.2|10653.2|10638.2|10653.2|10638.2|1
1634902600000|2021-10-22 11:36:40|10652.5|10637.5|10652.1|10637.1|10652.5|10637.5|10652.1|10637.1|1
1634902620000|2021-10-22 11:37:00|10651.6|10636.6|10651.6|10636.6|10651.6|10636.6|10651.6|10636.6|0
1634902680000|2021-10-22 11:38:00|10651.7|10636.7|10651.6|10636.6|10651.7|10636.7|10651.6|10636.6|0
1634902690000|2021-10-22 11:38:10|10657.2|10642.2|10658.6|10643.6|10665.2|10650.2|10657.2|10642.2|20
1634902700000|2021-10-22 11:38:20|10656.1|10641.1|10660.1|10645.1|10660.1|10645.1|10656.1|10641.1|2
1634902720000|2021-10-22 11:38:40|10659.4|10644.4|10659.4|10644.4|10659.4|10644.4|10659.4|10644.4|0
1634902800000|2021-10-22 11:40:00|10657.4|10642.4|10657.4|10642.4|10657.4|10642.4|10657.4|10642.4|1
1634902810000|2021-10-22 11:40:10|10657.1|10642.1|10655.9|10640.9|10657.1|10642.1|10655.9|10640.9|0
1634902840000|2021-10-22 11:40:40|10655.4|10640.4|10653.7|10638.7|10655.4|10640.4|10653.7|10638.7|0
1634902850000|2021-10-22 11:40:50|10653.2|10638.2|10655.2|10640.2|10655.2|10640.2|10653.2|10638.2|0
1634902860000|2021-10-22 11:41:00|10657.9|10642.9|10657.9|10642.9|10657.9|10642.9|10657.9|10642.9|0
1634902870000|2021-10-22 11:41:10|10655.9|10640.9|10655.9|10640.9|10655.9|10640.9|10655.9|10640.9|1
1634902960000|2021-10-22 11:42:40|10655.7|10640.7|10655|10640|10655.7|10640.7|10655|10640|0
1634903000000|2021-10-22 11:43:20|10655.9|10640.9|10655.9|10640.9|10655.9|10640.9|10655.9|10640.9|0
1634903010000|2021-10-22 11:43:30|10655.5|10640.5|10655.5|10640.5|10655.5|10640.5|10655.5|10640.5|0
1634903380000|2021-10-22 11:49:40|10656.1|10641.1|10657.5|10642.5|10657.5|10642.5|10656.1|10641.1|0
1634903490000|2021-10-22 11:51:30|10658|10643|10658|10643|10658|10643|10658|10643|0
1634903500000|2021-10-22 11:51:40|10657.4|10642.4|10657.4|10642.4|10657.4|10642.4|10657.4|10642.4|0
1634903520000|2021-10-22 11:52:00|10657.2|10642.2|10656.9|10641.9|10657.2|10642.2|10656.9|10641.9|0
1634903560000|2021-10-22 11:52:40|10657.2|10642.2|10657.2|10642.2|10657.2|10642.2|10657.2|10642.2|1
1634903570000|2021-10-22 11:52:50|10656.9|10641.9|10656.9|10641.9|10656.9|10641.9|10656.9|10641.9|1
1634903580000|2021-10-22 11:53:00|10657.4|10642.4|10656.9|10641.9|10657.4|10642.4|10656.9|10641.9|0
1634903640000|2021-10-22 11:54:00|10657.3|10642.3|10661.7|10646.7|10661.7|10646.7|10657.3|10642.3|8
1634903650000|2021-10-22 11:54:10|10661|10646|10661|10646|10661|10646|10661|10646|0
1634903670000|2021-10-22 11:54:30|||||||||1
1634903730000|2021-10-22 11:55:30|||||||||2
1634903750000|2021-10-22 11:55:50|10660|10645|10660|10645|10660|10645|10660|10645|2
1634903810000|2021-10-22 11:56:50|||||||||1
1634903820000|2021-10-22 11:57:00|||||||||2
1634903870000|2021-10-22 11:57:50|10659.7|10644.7|10659.8|10644.8|10659.8|10644.8|10659.7|10644.7|2
1634903890000|2021-10-22 11:58:10|10660|10645|10660|10645|10660|10645|10660|10645|1
1634903930000|2021-10-22 11:58:50|||||||||1
1634903940000|2021-10-22 11:59:00|||||||||6
1634903990000|2021-10-22 11:59:50|||||||||3
1634904000000|2021-10-22 12:00:00|10650.7|10635.7|10640.6|10625.6|10650.7|10635.7|10640.6|10625.6|6
1634904010000|2021-10-22 12:00:10|10638.6|10623.6|10630.5|10615.5|10638.6|10623.6|10629.7|10610|1
1634904050000|2021-10-22 12:00:50|10633.5|10618.5|10633.5|10618.5|10633.5|10618.5|10633.5|10618.5|1
1634904060000|2021-10-22 12:01:00|10634.6|10619.6|10638.7|10623.7|10638.7|10623.7|10634.6|10619.6|7
1634904070000|2021-10-22 12:01:10|10637.8|10622.8|10636.7|10621.7|10637.8|10622.8|10636.2|10621.2|1
1634904090000|2021-10-22 12:01:30|10634.2|10619.2|10634.2|10619.2|10634.2|10619.2|10634.2|10619.2|1
1634904110000|2021-10-22 12:01:50|10633.9|10618.9|10633.2|10618.2|10633.9|10618.9|10633.2|10618.2|1
1634904120000|2021-10-22 12:02:00|10633.3|10618.3|10633.2|10618.2|10633.8|10618.8|10633.2|10618.2|1
1634904130000|2021-10-22 12:02:10|10632.7|10617.7|10632.4|10617.4|10632.7|10617.7|10632.4|10617.4|0
1634904140000|2021-10-22 12:02:20|10632.7|10617.7|10636.8|10621.8|10636.8|10621.8|10632.2|10617.2|2
1634904150000|2021-10-22 12:02:30|10637.2|10622.2|10637.2|10622.2|10637.2|10622.2|10637.2|10622.2|0
1634904170000|2021-10-22 12:02:50|||||||||1
1634904220000|2021-10-22 12:03:40|10636.7|10621.7|10636.7|10621.7|10636.7|10621.7|10636.7|10621.7|1
1634904230000|2021-10-22 12:03:50|10637.7|10622.7|10638.5|10623.5|10638.5|10623.5|10637.7|10622.7|2
1634904240000|2021-10-22 12:04:00|10638.2|10623.2|10641.1|10626.1|10641.4|10626.4|10638.2|10623.2|6
1634904250000|2021-10-22 12:04:10|10642.2|10627.2|10642.2|10627.2|10642.2|10627.2|10642.2|10627.2|0
1634904260000|2021-10-22 12:04:20|10642.5|10627.5|10646.7|10631.7|10646.7|10631.7|10642.5|10627.5|1
1634904280000|2021-10-22 12:04:40|10646.8|10631.8|10646.5|10631.5|10647.2|10632.2|10645.8|10630.8|0
1634904290000|2021-10-22 12:04:50|10647.2|10632.2|10644|10629|10649.7|10634.7|10644|10629|11
1634904310000|2021-10-22 12:05:10|10643.5|10628.5|10643.5|10628.5|10643.5|10628.5|10643.5|10628.5|1
1634904320000|2021-10-22 12:05:20|10644.3|10629.3|10644.3|10629.3|10644.3|10629.3|10644.3|10629.3|6
1634904340000|2021-10-22 12:05:40|10644.5|10629.5|10633.7|10618.7|10645.3|10630.3|10633.7|10618.7|1
1634904370000|2021-10-22 12:06:10|10632.2|10617.2|10632.2|10617.2|10632.2|10617.2|10632.2|10617.2|1
1634904380000|2021-10-22 12:06:20|10632.3|10617.3|10632.3|10617.3|10632.3|10617.3|10632.3|10617.3|1
1634904390000|2021-10-22 12:06:30|10630.3|10615.3|10630.3|10615.3|10630.3|10615.3|10630.3|10615.3|1
1634904400000|2021-10-22 12:06:40|10629.3|10614.3|10637.2|10622.2|10637.2|10622.2|10629.3|10614.3|4
1634904420000|2021-10-22 12:07:00|10636.8|10621.8|10636.8|10621.8|10636.8|10621.8|10636.8|10621.8|0
1634904440000|2021-10-22 12:07:20|10637.8|10622.8|10636.3|10621.3|10638.8|10623.8|10636.3|10621.3|1
1634904450000|2021-10-22 12:07:30|10635.9|10620.9|10632.8|10617.8|10635.9|10620.9|10632.8|10617.8|1
1634904460000|2021-10-22 12:07:40|10633.9|10618.9|10637.3|10622.3|10637.8|10622.8|10633.9|10618.9|3
1634904470000|2021-10-22 12:07:50|10637.5|10622.5|10637.8|10622.8|10637.8|10622.8|10637.5|10622.5|0
1634904490000|2021-10-22 12:08:10|10638.8|10623.8|10635.6|10620.6|10639.3|10624.3|10635.6|10620.6|6
1634904500000|2021-10-22 12:08:20|10636.5|10621.5|10636.5|10621.5|10636.5|10621.5|10636.5|10621.5|1
1634904510000|2021-10-22 12:08:30|10636.1|10621.1|10636.1|10621.1|10636.1|10621.1|10636.1|10621.1|1
1634904520000|2021-10-22 12:08:40|10634.1|10619.1|10635|10620|10635|10620|10634.1|10619.1|1
1634904530000|2021-10-22 12:08:50|10635.1|10620.1|10633.5|10618.5|10635.1|10620.1|10633.5|10618.5|2
1634904540000|2021-10-22 12:09:00|10633.1|10618.1|10633.3|10618.3|10634.8|10619.8|10631.8|10616.8|15
1634904550000|2021-10-22 12:09:10|10632.3|10617.3|10628.3|10613.3|10632.3|10617.3|10627.8|10612.8|2
1634904560000|2021-10-22 12:09:20|10626.3|10611.3|10616.3|10601.3|10626.3|10611.3|10611.8|10596.8|42
1634904570000|2021-10-22 12:09:30|10618.4|10603.4|10617|10602|10618.4|10603.4|10617|10602|7
1634904580000|2021-10-22 12:09:40|10618|10603|10623.5|10608.5|10623.5|10608.5|10618|10603|1
1634904590000|2021-10-22 12:09:50|10618|10603|10619.5|10604.5|10620|10605|10615.5|10600.5|5
1634904600000|2021-10-22 12:10:00|10619|10604|10619|10604|10619|10604|10619|10604|0
1634904610000|2021-10-22 12:10:10|10618.5|10603.5|10617.4|10602.4|10619|10604|10617.4|10602.4|1
1634904620000|2021-10-22 12:10:20|10611.8|10596.8|10611.3|10596.3|10611.8|10596.8|10611.3|10596.3|0
1634904630000|2021-10-22 12:10:30|10611|10596|10616.3|10601.3|10616.7|10601.7|10608.2|10593.2|3
1634904640000|2021-10-22 12:10:40|10618|10603|10616.5|10601.5|10618.5|10603.5|10616.5|10601.5|1
1634904650000|2021-10-22 12:10:50|10618.3|10603.3|10622.5|10607.5|10622.5|10607.5|10618.3|10603.3|1
1634904660000|2021-10-22 12:11:00|10622|10607|10622|10607|10622|10607|10622|10607|1
1634904670000|2021-10-22 12:11:10|10622.3|10607.3|10627|10612|10627.1|10612.1|10622.3|10607.3|4
1634904680000|2021-10-22 12:11:20|10626|10611|10629.8|10614.8|10629.8|10614.8|10625.3|10610.3|0
1634904700000|2021-10-22 12:11:40|10629.5|10614.5|10629.3|10614.3|10629.8|10614.8|10628.8|10613.8|0
1634904710000|2021-10-22 12:11:50|10630.8|10615.8|10631.8|10616.8|10631.8|10616.8|10630.8|10615.8|3
1634904720000|2021-10-22 12:12:00|10632|10617|10633|10618|10633|10618|10631.8|10616.8|2
1634904730000|2021-10-22 12:12:10|10630.1|10615.1|10627.5|10612.5|10630.1|10615.1|10627.5|10612.5|6
1634904740000|2021-10-22 12:12:20|10627.9|10612.9|10629|10614|10629|10614|10627.9|10612.9|0
1634904750000|2021-10-22 12:12:30|10627.5|10612.5|10627|10612|10627.5|10612.5|10624|10609|3
1634904770000|2021-10-22 12:12:50|10628|10613|10630|10615|10630|10615|10628|10613|1
1634904780000|2021-10-22 12:13:00|10630.3|10615.3|10630.3|10615.3|10630.3|10615.3|10630.3|10615.3|1
1634904790000|2021-10-22 12:13:10|10629.8|10614.8|10631.5|10616.5|10631.5|10616.5|10629.8|10614.8|0
1634904810000|2021-10-22 12:13:30|10631.6|10616.6|10632|10617|10632|10617|10631.6|10616.6|0
1634904830000|2021-10-22 12:13:50|10633|10618|10640.8|10625.8|10640.8|10625.8|10633|10618|2
1634904840000|2021-10-22 12:14:00|10643.2|10628.2|10644.1|10629.1|10644.3|10629.3|10643.2|10628.2|2
1634904850000|2021-10-22 12:14:10|10644.8|10629.8|10643.3|10628.3|10644.8|10629.8|10643.3|10628.3|2
1634904890000|2021-10-22 12:14:50|10643.8|10628.8|10644.3|10629.3|10644.3|10629.3|10643.8|10628.8|1
1634904900000|2021-10-22 12:15:00|10644.7|10629.7|10634.1|10619.1|10644.7|10629.7|10633|10618|12
1634904920000|2021-10-22 12:15:20|10634.2|10619.2|10635.6|10620.6|10635.6|10620.6|10634.2|10619.2|0
1634904930000|2021-10-22 12:15:30|10634.1|10619.1|10634.1|10619.1|10634.1|10619.1|10634.1|10619.1|0
1634904940000|2021-10-22 12:15:40|10633.7|10618.7|10633.7|10618.7|10633.7|10618.7|10633.7|10618.7|7
1634904950000|2021-10-22 12:15:50|10634.5|10619.5|10634.6|10619.6|10634.6|10619.6|10634.5|10619.5|1
1634904960000|2021-10-22 12:16:00|10634.2|10619.2|10634.1|10619.1|10634.2|10619.2|10634.1|10619.1|4
1634904970000|2021-10-22 12:16:10|10633.6|10618.6|10633.6|10618.6|10633.6|10618.6|10633.6|10618.6|0
1634904990000|2021-10-22 12:16:30|10633.1|10618.1|10633.1|10618.1|10634.1|10619.1|10633.1|10618.1|2
1634905000000|2021-10-22 12:16:40|10633|10618|10634.6|10619.6|10634.6|10619.6|10632.2|10617.2|0
1634905010000|2021-10-22 12:16:50|10635.6|10620.6|10636.1|10621.1|10636.6|10621.6|10635.6|10620.6|2
1634905020000|2021-10-22 12:17:00|10644.1|10629.1|10644.1|10629.1|10644.1|10629.1|10644.1|10629.1|3
1634905030000|2021-10-22 12:17:10|||||||||2
1634905040000|2021-10-22 12:17:20|10645.6|10630.6|10645.6|10630.6|10645.6|10630.6|10645.6|10630.6|0
1634905060000|2021-10-22 12:17:40|10646.1|10631.1|10646.1|10631.1|10646.1|10631.1|10646.1|10631.1|1
1634905070000|2021-10-22 12:17:50|10646.6|10631.6|10646.6|10631.6|10646.6|10631.6|10646.6|10631.6|0
1634905080000|2021-10-22 12:18:00|10647.3|10632.3|10648.3|10633.3|10648.3|10633.3|10647.3|10632.3|3
1634905130000|2021-10-22 12:18:50|10650.1|10635.1|10650.9|10635.9|10650.9|10635.9|10650.1|10635.1|1
1634905140000|2021-10-22 12:19:00|10654.2|10639.2|10652.7|10637.7|10654.2|10639.2|10652.7|10637.7|1
1634905150000|2021-10-22 12:19:10|10654.7|10639.7|10654.7|10639.7|10654.7|10639.7|10654.7|10639.7|0
1634905170000|2021-10-22 12:19:30|10655.7|10640.7|10655.7|10640.7|10655.7|10640.7|10655.7|10640.7|0
1634905200000|2021-10-22 12:20:00|10654.8|10639.8|10649.2|10634.2|10654.8|10639.8|10649.2|10634.2|3
1634905210000|2021-10-22 12:20:10|10649.3|10634.3|10649.7|10634.7|10650.7|10635.7|10649.3|10634.3|1
1634905220000|2021-10-22 12:20:20|10649.8|10634.8|10650.2|10635.2|10650.2|10635.2|10649.8|10634.8|0
1634905230000|2021-10-22 12:20:30|10644.9|10629.9|10644.9|10629.9|10644.9|10629.9|10644.9|10629.9|2
1634905240000|2021-10-22 12:20:40|10644.4|10629.4|10643.9|10628.9|10644.4|10629.4|10642.9|10627.9|1
1634905250000|2021-10-22 12:20:50|10643.8|10628.8|10644.1|10629.1|10644.1|10629.1|10643.8|10628.8|0
1634905260000|2021-10-22 12:21:00|10644|10629|10644|10629|10644|10629|10644|10629|0
1634905270000|2021-10-22 12:21:10|10642.6|10627.6|10640.1|10625.1|10642.6|10627.6|10639.6|10624.6|1
1634905280000|2021-10-22 12:21:20|10646.8|10631.8|10645.5|10630.5|10649.6|10634.6|10645.5|10630.5|10
1634905310000|2021-10-22 12:21:50|10646.6|10631.6|10647.9|10632.9|10647.9|10632.9|10646.6|10631.6|1
1634905320000|2021-10-22 12:22:00|10650|10635|10656.5|10641.5|10656.5|10641.5|10650|10635|1
1634905350000|2021-10-22 12:22:30|10657|10642|10657|10642|10657|10642|10657|10642|0
1634905380000|2021-10-22 12:23:00|||||||||1
1634905390000|2021-10-22 12:23:10|10655.9|10640.9|10653.9|10638.9|10655.9|10640.9|10653.4|10638.4|6
1634905420000|2021-10-22 12:23:40|10653.8|10638.8|10653.8|10638.8|10653.8|10638.8|10653.8|10638.8|0
1634905440000|2021-10-22 12:24:00|10654.3|10639.3|10657.3|10642.3|10657.3|10642.3|10654.3|10639.3|7
1634905450000|2021-10-22 12:24:10|10657.8|10642.8|10657.8|10642.8|10657.8|10642.8|10657.8|10642.8|0
1634905460000|2021-10-22 12:24:20|10658.4|10643.4|10660.3|10645.3|10660.3|10645.3|10658.4|10643.4|0
1634905470000|2021-10-22 12:24:30|10661.3|10646.3|10661.1|10646.1|10661.3|10646.3|10661.1|10646.1|1
1634905480000|2021-10-22 12:24:40|10661.3|10646.3|10659|10644|10661.3|10646.3|10659|10644|2
1634905490000|2021-10-22 12:24:50|10660.3|10645.3|10654.8|10639.8|10660.3|10645.3|10654.8|10639.8|3
1634905500000|2021-10-22 12:25:00|10654.7|10639.7|10655.3|10640.3|10655.3|10640.3|10654.7|10639.7|1
1634905530000|2021-10-22 12:25:30|10655.7|10640.7|10651.3|10636.3|10655.7|10640.7|10651.3|10636.3|2
1634905540000|2021-10-22 12:25:40|||||||||1
1634905550000|2021-10-22 12:25:50|10651.8|10636.8|10652.8|10637.8|10652.8|10637.8|10651.8|10636.8|0
1634905580000|2021-10-22 12:26:20|10652.7|10637.7|10652.7|10637.7|10652.7|10637.7|10652.7|10637.7|0
1634905610000|2021-10-22 12:26:50|10652.1|10637.1|10652.5|10637.5|10652.5|10637.5|10651.1|10636.1|0
1634905620000|2021-10-22 12:27:00|10652.2|10637.2|10652.5|10637.5|10652.5|10637.5|10652.2|10637.2|4
1634905630000|2021-10-22 12:27:10|10647|10632|10647|10632|10647|10632|10647|10632|2
1634905640000|2021-10-22 12:27:20|10647.8|10632.8|10653.7|10638.7|10653.7|10638.7|10647.8|10632.8|5
1634905650000|2021-10-22 12:27:30|10656|10641|10652.7|10637.7|10656.7|10641.7|10652.7|10637.7|1
1634905660000|2021-10-22 12:27:40|10653.9|10638.9|10654.8|10639.8|10654.8|10639.8|10653.9|10638.9|0
1634905670000|2021-10-22 12:27:50|10652.7|10637.7|10652.7|10637.7|10652.7|10637.7|10652.7|10637.7|0
1634905680000|2021-10-22 12:28:00|10653.5|10638.5|10653.5|10638.5|10653.5|10638.5|10653.5|10638.5|0
1634905690000|2021-10-22 12:28:10|10654|10639|10655|10640|10655|10640|10654|10639|0
1634905700000|2021-10-22 12:28:20|10654.9|10639.9|10652.5|10637.5|10654.9|10639.9|10651.7|10636.7|0
1634905710000|2021-10-22 12:28:30|10653.2|10638.2|10652.8|10637.8|10653.2|10638.2|10652.8|10637.8|1
1634905740000|2021-10-22 12:29:00|10653.5|10638.5|10655.2|10640.2|10655.2|10640.2|10653.5|10638.5|1
1634905750000|2021-10-22 12:29:10|10658.3|10643.3|10658.3|10643.3|10658.3|10643.3|10658.3|10643.3|0
1634905760000|2021-10-22 12:29:20|10662.3|10647.3|10662.3|10647.3|10662.3|10647.3|10662.3|10647.3|4
1634905790000|2021-10-22 12:29:50|10661.8|10646.8|10661.8|10646.8|10661.8|10646.8|10661.8|10646.8|0
1634905800000|2021-10-22 12:30:00|10660.8|10645.8|10651.3|10636.3|10660.8|10645.8|10647.3|10632.3|4
1634905810000|2021-10-22 12:30:10|10652.2|10637.2|10654.3|10639.3|10654.3|10639.3|10652.2|10637.2|0
1634905820000|2021-10-22 12:30:20|10655.1|10640.1|10656.5|10641.5|10656.5|10641.5|10655.1|10640.1|0
1634905830000|2021-10-22 12:30:30|10656.3|10641.3|10654.8|10639.8|10657.1|10642.1|10653.3|10638.3|3
1634905840000|2021-10-22 12:30:40|10654.3|10639.3|10652.8|10637.8|10655.3|10640.3|10652.8|10637.8|0
1634905850000|2021-10-22 12:30:50|10652.3|10637.3|10650.7|10635.7|10652.3|10637.3|10650.7|10635.7|2
1634905860000|2021-10-22 12:31:00|10650.3|10635.3|10654|10639|10654.8|10639.8|10649.8|10634.8|3
1634905880000|2021-10-22 12:31:20|10654.5|10639.5|10655|10640|10655.8|10640.8|10654.5|10639.5|2
1634905890000|2021-10-22 12:31:30|10655.3|10640.3|10655.3|10640.3|10655.3|10640.3|10655.3|10640.3|1
1634905910000|2021-10-22 12:31:50|10654.5|10639.5|10653.3|10638.3|10654.5|10639.5|10652.3|10637.3|1
1634905970000|2021-10-22 12:32:50|10652|10637|10651|10636|10652|10637|10651|10636|0
1634905980000|2021-10-22 12:33:00|10651.6|10636.6|10651.5|10636.5|10651.6|10636.6|10651.5|10636.5|0
1634906020000|2021-10-22 12:33:40|10649.7|10634.7|10645.6|10630.6|10649.7|10634.7|10644.6|10629.6|2
1634906030000|2021-10-22 12:33:50|10646.6|10631.6|10643.1|10628.1|10646.6|10631.6|10643.1|10628.1|4
1634906040000|2021-10-22 12:34:00|10643.5|10628.5|10642|10627|10643.5|10628.5|10641.6|10626.6|0
1634906080000|2021-10-22 12:34:40|10639.5|10624.5|10639.5|10624.5|10639.5|10624.5|10639.5|10624.5|3
1634906090000|2021-10-22 12:34:50|10639.9|10624.9|10639.5|10624.5|10641|10626|10639.5|10624.5|1
1634906100000|2021-10-22 12:35:00|10644.5|10629.5|10645.2|10630.2|10646|10631|10644.5|10629.5|4
1634906110000|2021-10-22 12:35:10|10644.5|10629.5|10647|10632|10647|10632|10644.5|10629.5|0
1634906120000|2021-10-22 12:35:20|10652.3|10637.3|10654.5|10639.5|10654.5|10639.5|10652.3|10637.3|8
1634906130000|2021-10-22 12:35:30|10653|10638|10650.1|10635.1|10653|10638|10649.1|10634.1|0
1634906140000|2021-10-22 12:35:40|10646.5|10631.5|10646.5|10631.5|10646.5|10631.5|10646.5|10631.5|3
1634906150000|2021-10-22 12:35:50|10645.5|10630.5|10646|10631|10646|10631|10645.5|10630.5|1
1634906210000|2021-10-22 12:36:50|10645.5|10630.5|10646|10631|10646|10631|10645.5|10630.5|1
1634906220000|2021-10-22 12:37:00|10646.1|10631.1|10646.5|10631.5|10646.5|10631.5|10646.1|10631.1|0
1634906230000|2021-10-22 12:37:10|10646.6|10631.6|10647|10632|10647|10632|10646.6|10631.6|5
1634906240000|2021-10-22 12:37:20|10646.5|10631.5|10646.5|10631.5|10646.5|10631.5|10646.5|10631.5|1
1634906250000|2021-10-22 12:37:30|10646.1|10631.1|10646.6|10631.6|10646.6|10631.6|10646.1|10631.1|0
1634906260000|2021-10-22 12:37:40|10649.6|10634.6|10649.6|10634.6|10649.6|10634.6|10649.6|10634.6|1
1634906280000|2021-10-22 12:38:00|10650.6|10635.6|10650.6|10635.6|10650.6|10635.6|10650.6|10635.6|0
1634906300000|2021-10-22 12:38:20|10650.3|10635.3|10651.6|10636.6|10651.6|10636.6|10650.1|10635.1|3
1634906330000|2021-10-22 12:38:50|10652|10637|10652.1|10637.1|10652.1|10637.1|10652|10637|1
1634906340000|2021-10-22 12:39:00|10655.6|10640.6|10657.1|10642.1|10657.1|10642.1|10655.6|10640.6|2
1634906360000|2021-10-22 12:39:20|10659.3|10644.3|10659.3|10644.3|10659.3|10644.3|10659.3|10644.3|1
1634906370000|2021-10-22 12:39:30|10658.6|10643.6|10660.1|10645.1|10660.1|10645.1|10658.6|10643.6|1
1634906380000|2021-10-22 12:39:40|10660|10645|10660.8|10645.8|10660.9|10645.9|10659.6|10644.6|2
1634906420000|2021-10-22 12:40:20|10654.2|10639.2|10655|10640|10655|10640|10654.2|10639.2|5
1634906440000|2021-10-22 12:40:40|10654.3|10639.3|10654.3|10639.3|10654.3|10639.3|10654.3|10639.3|0
1634906460000|2021-10-22 12:41:00|||||||||5
1634906470000|2021-10-22 12:41:10|10654.6|10639.6|10654.6|10639.6|10654.6|10639.6|10654.6|10639.6|0
1634906480000|2021-10-22 12:41:20|10655.1|10640.1|10655.1|10640.1|10655.1|10640.1|10655.1|10640.1|1
1634906490000|2021-10-22 12:41:30|10654.8|10639.8|10655.6|10640.6|10655.6|10640.6|10654.3|10639.3|0
1634906520000|2021-10-22 12:42:00|10653.1|10638.1|10655.6|10640.6|10656.1|10641.1|10653.1|10638.1|1
1634906530000|2021-10-22 12:42:10|10656|10641|10656|10641|10656|10641|10656|10641|1
1634906540000|2021-10-22 12:42:20|||||||||6
1634906550000|2021-10-22 12:42:30|10655.6|10640.6|10655.6|10640.6|10655.6|10640.6|10655.6|10640.6|1
1634906560000|2021-10-22 12:42:40|10656.1|10641.1|10656.1|10641.1|10656.1|10641.1|10656.1|10641.1|0
1634906570000|2021-10-22 12:42:50|10656.7|10641.7|10658.1|10643.1|10658.1|10643.1|10656.7|10641.7|1
1634906580000|2021-10-22 12:43:00|10660.1|10645.1|10659.5|10644.5|10660.1|10645.1|10659.5|10644.5|1
1634906590000|2021-10-22 12:43:10|10658.1|10643.1|10658.1|10643.1|10658.1|10643.1|10658.1|10643.1|0
1634906620000|2021-10-22 12:43:40|10655.6|10640.6|10660.9|10645.9|10660.9|10645.9|10655.6|10640.6|3
1634906630000|2021-10-22 12:43:50|10660.2|10645.2|10659.8|10644.8|10660.2|10645.2|10659.8|10644.8|7
1634906640000|2021-10-22 12:44:00|10660.5|10645.5|10660.1|10645.1|10660.5|10645.5|10659.8|10644.8|6
1634906660000|2021-10-22 12:44:20|10657.6|10642.6|10656.6|10641.6|10657.6|10642.6|10656.6|10641.6|6
1634906680000|2021-10-22 12:44:40|10656.1|10641.1|10657.1|10642.1|10657.1|10642.1|10656.1|10641.1|0
1634906710000|2021-10-22 12:45:10|10653.5|10638.5|10653.2|10638.2|10653.8|10638.8|10652|10637|4
1634906720000|2021-10-22 12:45:20|10653.8|10638.8|10653.8|10638.8|10653.8|10638.8|10653.8|10638.8|0
1634906730000|2021-10-22 12:45:30|10653.5|10638.5|10653.5|10638.5|10653.5|10638.5|10653.5|10638.5|0
1634906760000|2021-10-22 12:46:00|10652|10637|10653|10638|10653|10638|10652|10637|2
1634906770000|2021-10-22 12:46:10|10651.5|10636.5|10649|10634|10651.5|10636.5|10648.7|10633.7|8
1634906780000|2021-10-22 12:46:20|10649.4|10634.4|10652.4|10637.4|10652.4|10637.4|10649.4|10634.4|3
1634906790000|2021-10-22 12:46:30|10651.9|10636.9|10652.4|10637.4|10652.4|10637.4|10651.3|10636.3|2
1634906810000|2021-10-22 12:46:50|10652.5|10637.5|10652.9|10637.9|10652.9|10637.9|10652.5|10637.5|1
1634906820000|2021-10-22 12:47:00|10649.7|10634.7|10649.7|10634.7|10649.7|10634.7|10649.7|10634.7|3
1634906830000|2021-10-22 12:47:10|10650.4|10635.4|10650.4|10635.4|10650.4|10635.4|10650.4|10635.4|0
1634906880000|2021-10-22 12:48:00|10650.2|10635.2|10649.9|10634.9|10650.2|10635.2|10649.9|10634.9|0
1634906890000|2021-10-22 12:48:10|10649.4|10634.4|10654|10639|10654|10639|10647.7|10632.7|3
1634906910000|2021-10-22 12:48:30|10655.5|10640.5|10655.5|10640.5|10655.5|10640.5|10655.5|10640.5|0
1634906920000|2021-10-22 12:48:40|10656|10641|10656|10641|10656|10641|10656|10641|0
1634906930000|2021-10-22 12:48:50|10657|10642|10657|10642|10657|10642|10657|10642|0
1634906940000|2021-10-22 12:49:00|10657.2|10642.2|10657.3|10642.3|10657.5|10642.5|10657.2|10642.2|2
1634906950000|2021-10-22 12:49:10|10656.3|10641.3|10657.8|10642.8|10657.8|10642.8|10656.3|10641.3|0
1634906960000|2021-10-22 12:49:20|10658.1|10643.1|10660|10645|10660|10645|10658.1|10643.1|0
1634906970000|2021-10-22 12:49:30|10659.7|10644.7|10660.5|10645.5|10660.5|10645.5|10659.7|10644.7|0
1634907000000|2021-10-22 12:50:00|10661|10646|10661.5|10646.5|10661.5|10646.5|10661|10646|2
1634907010000|2021-10-22 12:50:10|10664|10649|10664|10649|10664|10649|10664|10649|0
1634907020000|2021-10-22 12:50:20|10665|10650|10653.4|10638.4|10665|10650|10651.5|10636.5|15
1634907030000|2021-10-22 12:50:30|10654.1|10639.1|10657.6|10642.6|10657.9|10642.9|10654.1|10639.1|2
1634907040000|2021-10-22 12:50:40|10656.5|10641.5|10660.4|10645.4|10660.4|10645.4|10656.5|10641.5|1
1634907100000|2021-10-22 12:51:40|10660.1|10645.1|10659.4|10644.4|10660.1|10645.1|10659.4|10644.4|0
1634907110000|2021-10-22 12:51:50|10660.9|10645.9|10660.9|10645.9|10660.9|10645.9|10660.9|10645.9|0
1634907120000|2021-10-22 12:52:00|10659.4|10644.4|10660.9|10645.9|10660.9|10645.9|10659.4|10644.4|1
1634907150000|2021-10-22 12:52:30|||||||||2
1634907180000|2021-10-22 12:53:00|10660.4|10645.4|10656.9|10641.9|10660.4|10645.4|10656.9|10641.9|0
1634907190000|2021-10-22 12:53:10|10657.4|10642.4|10657.4|10642.4|10657.4|10642.4|10657.4|10642.4|0
1634907200000|2021-10-22 12:53:20|10653.9|10638.9|10653.9|10638.9|10653.9|10638.9|10653.9|10638.9|2
1634907210000|2021-10-22 12:53:30|10654.9|10639.9|10655.4|10640.4|10655.4|10640.4|10654.9|10639.9|0
1634907220000|2021-10-22 12:53:40|10659.4|10644.4|10659.4|10644.4|10659.4|10644.4|10659.4|10644.4|2
1634907230000|2021-10-22 12:53:50|10660.3|10645.3|10664.5|10649.5|10664.5|10649.5|10660.3|10645.3|2
1634907250000|2021-10-22 12:54:10|10665.5|10650.5|10665.5|10650.5|10665.5|10650.5|10665.5|10650.5|0
1634907270000|2021-10-22 12:54:30|10665.2|10650.2|10665.7|10650.7|10665.7|10650.7|10665.2|10650.2|0
1634907280000|2021-10-22 12:54:40|10666.2|10651.2|10666.2|10651.2|10666.2|10651.2|10666.2|10651.2|0
1634907300000|2021-10-22 12:55:00|10666|10651|10666|10651|10666|10651|10666|10651|1
1634907360000|2021-10-22 12:56:00|10666.4|10651.4|10666.4|10651.4|10666.4|10651.4|10666.4|10651.4|3
1634907390000|2021-10-22 12:56:30|||||||||3
1634907400000|2021-10-22 12:56:40|10660.5|10645.5|10655.5|10640.5|10660.5|10645.5|10655.4|10640.4|5
1634907410000|2021-10-22 12:56:50|10656.7|10641.7|10659.9|10644.9|10659.9|10644.9|10656.7|10641.7|2
1634907420000|2021-10-22 12:57:00|10655.4|10640.4|10655.5|10640.5|10655.5|10640.5|10655.4|10640.4|8
1634907430000|2021-10-22 12:57:10|10656.5|10641.5|10657.9|10642.9|10657.9|10642.9|10656.5|10641.5|0
1634907450000|2021-10-22 12:57:30|10658.9|10643.9|10659.2|10644.2|10659.2|10644.2|10658.9|10643.9|0
1634907460000|2021-10-22 12:57:40|10659.9|10644.9|10659.9|10644.9|10659.9|10644.9|10659.9|10644.9|0
1634907480000|2021-10-22 12:58:00|10657.9|10642.9|10657.9|10642.9|10657.9|10642.9|10657.9|10642.9|2
1634907490000|2021-10-22 12:58:10|10658.4|10643.4|10658.4|10643.4|10658.4|10643.4|10658.4|10643.4|0
1634907500000|2021-10-22 12:58:20|||||||||1
1634907520000|2021-10-22 12:58:40|||||||||2
1634907540000|2021-10-22 12:59:00|10657.9|10642.9|10658.4|10643.4|10658.4|10643.4|10657.9|10642.9|2
1634907560000|2021-10-22 12:59:20|10657.4|10642.4|10654.9|10639.9|10657.4|10642.4|10654.9|10639.9|2
1634907570000|2021-10-22 12:59:30|10655.5|10640.5|10654.9|10639.9|10657|10642|10654.9|10639.9|1
1634907580000|2021-10-22 12:59:40|10656.4|10641.4|10654.4|10639.4|10656.4|10641.4|10654.4|10639.4|1
1634907590000|2021-10-22 12:59:50|10654.2|10639.2|10653.9|10638.9|10654.2|10639.2|10653.9|10638.9|0
1634907600000|2021-10-22 13:00:00|10655.4|10640.4|10664.4|10649.4|10664.4|10649.4|10654.4|10639.4|6
1634907610000|2021-10-22 13:00:10|10663.8|10648.8|10663.9|10648.9|10663.9|10648.9|10662|10647|1
1634907620000|2021-10-22 13:00:20|10663.6|10648.6|10662.9|10647.9|10663.6|10648.6|10662.9|10647.9|14
1634907630000|2021-10-22 13:00:30|10661.1|10646.1|10651.4|10636.4|10661.1|10646.1|10651.4|10636.4|2
1634907640000|2021-10-22 13:00:40|10654.2|10639.2|10659.7|10644.7|10659.7|10644.7|10654.2|10639.2|6
1634907650000|2021-10-22 13:00:50|10661|10646|10656.4|10641.4|10662.4|10647.4|10655.9|10640.9|1
1634907660000|2021-10-22 13:01:00|10656.7|10641.7|10659.4|10644.4|10659.4|10644.4|10656.7|10641.7|3
1634907670000|2021-10-22 13:01:10|10658.9|10643.9|10663.9|10648.9|10663.9|10648.9|10658.9|10643.9|1
1634907680000|2021-10-22 13:01:20|10664.2|10649.2|10679.7|10664.7|10681.2|10666.2|10664.2|10649.2|40
1634907700000|2021-10-22 13:01:40|10679|10664|10678.7|10663.7|10679|10664|10678.2|10663.2|1
1634907710000|2021-10-22 13:01:50|||||||||1
1634907720000|2021-10-22 13:02:00|10677.2|10662.2|10673.6|10658.6|10677.2|10662.2|10673.6|10658.6|14
1634907730000|2021-10-22 13:02:10|10671.7|10656.7|10672.2|10657.2|10672.2|10657.2|10667.3|10652.3|1
1634907740000|2021-10-22 13:02:20|10673.4|10658.4|10668.9|10653.9|10676.2|10661.2|10662.1|10647.1|2
1634907750000|2021-10-22 13:02:30|10669.2|10654.2|10670.7|10655.7|10670.7|10655.7|10669.2|10654.2|2
1634907760000|2021-10-22 13:02:40|10671.7|10656.7|10678.2|10663.2|10678.2|10663.2|10671.7|10656.7|1
1634907770000|2021-10-22 13:02:50|10680.2|10665.2|10677.2|10662.2|10680.2|10665.2|10677.2|10662.2|1
1634907780000|2021-10-22 13:03:00|10676.2|10661.2|10669.9|10654.9|10676.2|10661.2|10669.9|10654.9|6
1634907790000|2021-10-22 13:03:10|10670.4|10655.4|10667.9|10652.9|10670.4|10655.4|10667.9|10652.9|2
1634907800000|2021-10-22 13:03:20|10668.8|10653.8|10667.5|10652.5|10670.1|10655.1|10667.5|10652.5|1
1634907810000|2021-10-22 13:03:30|10668.2|10653.2|10663.4|10648.4|10668.2|10653.2|10663.4|10648.4|2
1634907820000|2021-10-22 13:03:40|10666.7|10651.7|10656.6|10641.6|10666.7|10651.7|10656.6|10641.6|2
1634907840000|2021-10-22 13:04:00|10656.2|10641.2|10659.1|10644.1|10659.2|10644.2|10656.2|10641.2|1
1634907850000|2021-10-22 13:04:10|10659.9|10644.9|10663.9|10648.9|10663.9|10648.9|10659.9|10644.9|1
1634907860000|2021-10-22 13:04:20|10663.4|10648.4|10665.4|10650.4|10665.9|10650.9|10663.4|10648.4|1
1634907870000|2021-10-22 13:04:30|10665.8|10650.8|10670.9|10655.9|10670.9|10655.9|10665.8|10650.8|1
1634907930000|2021-10-22 13:05:30|10664.3|10649.3|10664.2|10649.2|10665.6|10650.6|10664.2|10649.2|4
1634907940000|2021-10-22 13:05:40|10666.8|10651.8|10671.7|10656.7|10671.7|10656.7|10666.8|10651.8|4
1634907960000|2021-10-22 13:06:00|10672.2|10657.2|10671.7|10656.7|10672.8|10657.8|10671.7|10656.7|2
1634907970000|2021-10-22 13:06:10|10671.3|10656.3|10672.2|10657.2|10672.2|10657.2|10670.2|10655.2|0
1634907990000|2021-10-22 13:06:30|10670.8|10655.8|10670.2|10655.2|10670.8|10655.8|10670.2|10655.2|1
1634908000000|2021-10-22 13:06:40|10670.5|10655.5|10674.2|10659.2|10674.2|10659.2|10670.5|10655.5|3
1634908010000|2021-10-22 13:06:50|10676.2|10661.2|10676.2|10661.2|10676.2|10661.2|10676.2|10661.2|2
1634908020000|2021-10-22 13:07:00|10676.5|10661.5|10677.2|10662.2|10677.7|10662.7|10676.5|10661.5|5
1634908030000|2021-10-22 13:07:10|10677.1|10662.1|10675.7|10660.7|10677.1|10662.1|10675.7|10660.7|0
1634908050000|2021-10-22 13:07:30|10677.7|10662.7|10674.2|10659.2|10677.7|10662.7|10674.2|10659.2|1
1634908060000|2021-10-22 13:07:40|10673.9|10658.9|10673|10658|10674.9|10659.9|10673|10658|1
1634908070000|2021-10-22 13:07:50|10672.6|10657.6|10672.2|10657.2|10672.6|10657.6|10672.2|10657.2|0
1634908080000|2021-10-22 13:08:00|10671.5|10656.5|10667.7|10652.7|10671.5|10656.5|10667.7|10652.7|1
1634908090000|2021-10-22 13:08:10|||||||||2
1634908110000|2021-10-22 13:08:30|10666.6|10651.6|10666.6|10651.6|10666.6|10651.6|10666.6|10651.6|1
1634908120000|2021-10-22 13:08:40|10666.2|10651.2|10666.2|10651.2|10666.2|10651.2|10666.2|10651.2|0
1634908130000|2021-10-22 13:08:50|10661.2|10646.2|10656.7|10641.7|10661.2|10646.2|10656.7|10641.7|2
1634908140000|2021-10-22 13:09:00|10659.2|10644.2|10659.2|10644.2|10659.2|10644.2|10659.2|10644.2|3
1634908150000|2021-10-22 13:09:10|10659.4|10644.4|10659.7|10644.7|10659.7|10644.7|10659.4|10644.4|0
1634908160000|2021-10-22 13:09:20|10656.7|10641.7|10659.7|10644.7|10659.7|10644.7|10656.7|10641.7|2
1634908180000|2021-10-22 13:09:40|10659.2|10644.2|10659.2|10644.2|10659.2|10644.2|10659.2|10644.2|0
1634908190000|2021-10-22 13:09:50|10661.2|10646.2|10661.2|10646.2|10661.2|10646.2|10661.2|10646.2|1
1634908200000|2021-10-22 13:10:00|10660.9|10645.9|10661.2|10646.2|10661.2|10646.2|10660.9|10645.9|6
1634908210000|2021-10-22 13:10:10|10661.4|10646.4|10664.2|10649.2|10664.2|10649.2|10661.4|10646.4|4
1634908230000|2021-10-22 13:10:30|10665|10650|10669.7|10654.7|10670.7|10655.7|10665|10650|1
1634908240000|2021-10-22 13:10:40|10669.2|10654.2|10662.7|10647.7|10669.2|10654.2|10662.7|10647.7|10
1634908250000|2021-10-22 13:10:50|10662.6|10647.6|10662.7|10647.7|10662.7|10647.7|10662.2|10647.2|1
1634908260000|2021-10-22 13:11:00|10663.2|10648.2|10665.2|10650.2|10665.2|10650.2|10662.7|10647.7|16
1634908270000|2021-10-22 13:11:10|10665.7|10650.7|10666.7|10651.7|10666.7|10651.7|10663.4|10648.4|5
1634908280000|2021-10-22 13:11:20|10667.2|10652.2|10667.2|10652.2|10667.2|10652.2|10667.2|10652.2|0
1634908290000|2021-10-22 13:11:30|10667.8|10652.8|10669.7|10654.7|10669.7|10654.7|10667.8|10652.8|0
1634908300000|2021-10-22 13:11:40|10672.2|10657.2|10670.2|10655.2|10672.2|10657.2|10670.2|10655.2|3
1634908310000|2021-10-22 13:11:50|10672.8|10657.8|10672.8|10657.8|10672.8|10657.8|10672.8|10657.8|1
1634908320000|2021-10-22 13:12:00|10674.6|10659.6|10678.7|10663.7|10678.7|10663.7|10674.6|10659.6|30
1634908330000|2021-10-22 13:12:10|10678.6|10663.6|10677.9|10662.9|10678.6|10663.6|10677.9|10662.9|0
1634908340000|2021-10-22 13:12:20|10678.6|10663.6|10678.9|10663.9|10678.9|10663.9|10678.6|10663.6|1
1634908370000|2021-10-22 13:12:50|10678.8|10663.8|10678.8|10663.8|10678.8|10663.8|10678.8|10663.8|0
1634908380000|2021-10-22 13:13:00|10672.1|10657.1|10672.1|10657.1|10672.1|10657.1|10672.1|10657.1|3
1634908390000|2021-10-22 13:13:10|10672.6|10657.6|10668.4|10653.4|10673.6|10658.6|10668.4|10653.4|3
1634908400000|2021-10-22 13:13:20|10668.9|10653.9|10668.9|10653.9|10668.9|10653.9|10668.9|10653.9|0
1634908410000|2021-10-22 13:13:30|10670.1|10655.1|10673.9|10658.9|10673.9|10658.9|10670.1|10655.1|0
1634908470000|2021-10-22 13:14:30|10673.6|10658.6|10669.9|10654.9|10673.6|10658.6|10669.9|10654.9|1
1634908480000|2021-10-22 13:14:40|10669.4|10654.4|10676.9|10661.9|10677.6|10662.6|10668.9|10653.9|2
1634908490000|2021-10-22 13:14:50|10676.4|10661.4|10673.4|10658.4|10676.4|10661.4|10673.4|10658.4|1
1634908500000|2021-10-22 13:15:00|10673.6|10658.6|10676.4|10661.4|10677.6|10662.6|10673.6|10658.6|2
1634908510000|2021-10-22 13:15:10|10676.8|10661.8|10678.6|10663.6|10678.6|10663.6|10676.8|10661.8|1
1634908520000|2021-10-22 13:15:20|10678.9|10663.9|10677.1|10662.1|10680.6|10665.6|10677.1|10662.1|5
1634908530000|2021-10-22 13:15:30|10674.2|10659.2|10670.7|10655.7|10678.9|10659.2|10670.7|10653.9|3
1634908540000|2021-10-22 13:15:40|10668.9|10653.9|10672.6|10657.6|10672.6|10657.6|10668.9|10653.9|3
1634908550000|2021-10-22 13:15:50|10673.3|10658.3|10673.6|10658.6|10673.6|10658.6|10673.3|10658.3|5
1634908560000|2021-10-22 13:16:00|10674.1|10659.1|10674.1|10659.1|10674.1|10659.1|10674.1|10659.1|2
1634908570000|2021-10-22 13:16:10|10674.3|10659.3|10675.1|10660.1|10675.1|10660.1|10674.3|10659.3|4
1634908580000|2021-10-22 13:16:20|10674.1|10659.1|10673.8|10658.8|10674.8|10659.8|10673.8|10658.8|1
1634908600000|2021-10-22 13:16:40|10673.4|10658.4|10673.4|10658.4|10673.4|10658.4|10673.4|10658.4|0
1634908620000|2021-10-22 13:17:00|10673.7|10658.7|10674.4|10659.4|10674.4|10659.4|10673.7|10658.7|0
1634908720000|2021-10-22 13:18:40|10673.8|10658.8|10672.4|10657.4|10673.8|10658.8|10672.4|10657.4|0
1634908730000|2021-10-22 13:18:50|10671.2|10656.2|10668.6|10653.6|10671.2|10656.2|10668.1|10653.1|1
1634908740000|2021-10-22 13:19:00|10669.1|10654.1|10670.4|10655.4|10670.4|10655.4|10669.1|10654.1|0
1634908750000|2021-10-22 13:19:10|10669.3|10654.3|10668.6|10653.6|10669.3|10654.3|10668.6|10653.6|1
1634908760000|2021-10-22 13:19:20|10667.7|10652.7|10656.1|10641.1|10667.7|10652.7|10656.1|10641.1|10
1634908770000|2021-10-22 13:19:30|||||||||6
1634908780000|2021-10-22 13:19:40|10655.8|10640.8|10655.8|10640.8|10655.8|10640.8|10655.8|10640.8|0
1634908790000|2021-10-22 13:19:50|10657.4|10642.4|10656.9|10641.9|10657.4|10642.4|10656.9|10641.9|53
1634908810000|2021-10-22 13:20:10|10659.4|10644.4|10660.3|10645.3|10660.3|10645.3|10659.4|10644.4|1
1634908820000|2021-10-22 13:20:20|10673.1|10658.1|10673.6|10658.6|10673.6|10658.6|10673.1|10658.1|1
1634908830000|2021-10-22 13:20:30|10673.8|10658.8|10673.1|10658.1|10673.8|10658.8|10673.1|10658.1|0
1634908840000|2021-10-22 13:20:40|10668.3|10653.3|10668.3|10653.3|10668.3|10653.3|10668.3|10653.3|3
1634908850000|2021-10-22 13:20:50|10667.8|10652.8|10667.8|10652.8|10667.8|10652.8|10667.8|10652.8|1
1634908860000|2021-10-22 13:21:00|10667.4|10652.4|10666.3|10651.3|10667.4|10652.4|10666.3|10651.3|0
1634908870000|2021-10-22 13:21:10|10665.4|10650.4|10663.3|10648.3|10665.4|10650.4|10663.3|10648.3|3
1634908890000|2021-10-22 13:21:30|10662.6|10647.6|10663.3|10648.3|10663.3|10648.3|10662.6|10647.6|0
1634908900000|2021-10-22 13:21:40|10663.6|10648.6|10663.6|10648.6|10663.6|10648.6|10663.6|10648.6|0
1634908920000|2021-10-22 13:22:00|10663.8|10648.8|10664.1|10649.1|10666.3|10651.3|10663.8|10648.8|1
1634908930000|2021-10-22 13:22:10|10664.5|10649.5|10669.1|10654.1|10669.1|10654.1|10664.5|10649.5|5
1634908950000|2021-10-22 13:22:30|10670|10655|10673|10658|10673.3|10658.3|10670|10655|0
1634908960000|2021-10-22 13:22:40|10673.1|10658.1|10673.3|10658.3|10673.6|10658.6|10673.1|10658.1|1
1634908980000|2021-10-22 13:23:00|10673.6|10658.6|10673.6|10658.6|10673.6|10658.6|10673.6|10658.6|0
1634908990000|2021-10-22 13:23:10|10675.7|10660.7|10673.8|10658.8|10675.7|10660.7|10673.8|10658.8|1
1634909000000|2021-10-22 13:23:20|10674.1|10659.1|10674.5|10659.5|10674.5|10659.5|10674.1|10659.1|0
1634909030000|2021-10-22 13:23:50|10683.6|10668.6|10684.8|10669.8|10685.1|10670.1|10683.6|10668.6|3
1634909040000|2021-10-22 13:24:00|10685.1|10670.1|10679.6|10664.6|10685.1|10670.1|10679.6|10664.6|3
1634909050000|2021-10-22 13:24:10|10681.4|10666.4|10682.1|10667.1|10682.1|10667.1|10681.4|10666.4|1
1634909060000|2021-10-22 13:24:20|10682|10667|10681.6|10666.6|10682|10667|10681.6|10666.6|0
1634909070000|2021-10-22 13:24:30|10683.1|10668.1|10683.1|10668.1|10683.1|10668.1|10683.1|10668.1|0
1634909080000|2021-10-22 13:24:40|10681.6|10666.6|10681.6|10666.6|10681.6|10666.6|10681.6|10666.6|1
1634909100000|2021-10-22 13:25:00|10680.6|10665.6|10682.3|10667.3|10682.3|10667.3|10680.1|10665.1|0
1634909110000|2021-10-22 13:25:10|10681.9|10666.9|10680.1|10665.1|10681.9|10666.9|10680.1|10665.1|0
1634909130000|2021-10-22 13:25:30|10686.8|10671.8|10686.8|10671.8|10686.8|10671.8|10686.8|10671.8|4
1634909140000|2021-10-22 13:25:40|10691.6|10676.6|10692|10677|10692|10677|10691.5|10676.5|12
1634909150000|2021-10-22 13:25:50|10693.1|10678.1|10691.6|10676.6|10693.1|10678.1|10691.1|10676.1|3
1634909160000|2021-10-22 13:26:00|10692.7|10677.7|10693.1|10678.1|10693.1|10678.1|10692.7|10677.7|2
1634909170000|2021-10-22 13:26:10|10697.7|10682.7|10699.6|10684.6|10699.6|10684.6|10697.7|10682.7|3
1634909190000|2021-10-22 13:26:30|10699.3|10684.3|10697.3|10682.3|10699.3|10684.3|10695.6|10680.6|0
1634909200000|2021-10-22 13:26:40|10702.1|10687.1|10701.1|10686.1|10702.6|10687.6|10701.1|10686.1|23
1634909210000|2021-10-22 13:26:50|10701|10686|10707.7|10692.7|10708.6|10693.6|10700.6|10685.6|11
1634909220000|2021-10-22 13:27:00|10704.7|10689.7|10707|10692|10707.7|10692.7|10703.7|10688.7|5
1634909230000|2021-10-22 13:27:10|10707.8|10692.8|10706.3|10691.3|10708.2|10693.2|10706.3|10691.3|5
1634909240000|2021-10-22 13:27:20|10689.2|10674.2|10689|10674|10689.6|10674.6|10688.2|10673.2|27
1634909250000|2021-10-22 13:27:30|10689.7|10674.7|10688.1|10673.1|10689.7|10674.7|10688.1|10673.1|0
1634909260000|2021-10-22 13:27:40|10687.9|10672.9|10690.6|10675.6|10697.9|10682.9|10687.6|10672.6|1
1634909270000|2021-10-22 13:27:50|10689.9|10674.9|10689.2|10674.2|10691.1|10676.1|10684|10669|6
1634909280000|2021-10-22 13:28:00|10688.5|10673.5|10690|10675|10690|10675|10685|10670|4
1634909290000|2021-10-22 13:28:10|10689|10674|10690|10675|10690|10675|10689|10674|3
1634909310000|2021-10-22 13:28:30|10690.7|10675.7|10693.2|10678.2|10693.2|10678.2|10690.7|10675.7|1
1634909320000|2021-10-22 13:28:40|10691.2|10676.2|10691.2|10676.2|10691.2|10676.2|10691.2|10676.2|1
1634909330000|2021-10-22 13:28:50|10691.4|10676.4|10692.8|10677.8|10693.3|10678.3|10691.4|10676.4|1
1634909340000|2021-10-22 13:29:00|10692.1|10677.1|10688.6|10673.6|10692.3|10677.3|10688.6|10673.6|5
1634909360000|2021-10-22 13:29:20|10681.1|10666.1|10681.1|10666.1|10681.1|10666.1|10681.1|10666.1|7
1634909370000|2021-10-22 13:29:30|10683.8|10668.8|10681.8|10666.8|10683.8|10668.8|10681.5|10666.5|3
1634909390000|2021-10-22 13:29:50|10679.7|10664.7|10682.3|10667.3|10682.3|10667.3|10679.7|10664.7|1
1634909400000|2021-10-22 13:30:00|10681.4|10666.4|10679.5|10664.5|10681.4|10666.4|10679.5|10664.5|2
1634909410000|2021-10-22 13:30:10|10679.2|10664.2|10679.5|10664.5|10679.5|10664.5|10679.2|10664.2|1
1634909420000|2021-10-22 13:30:20|10680.8|10665.8|10680.3|10665.3|10680.8|10665.8|10680.3|10665.3|1
1634909430000|2021-10-22 13:30:30|10681.7|10666.7|10677.4|10662.4|10681.8|10666.8|10677.4|10662.4|16
1634909440000|2021-10-22 13:30:40|10679.9|10664.9|10679.9|10664.9|10679.9|10664.9|10679.9|10664.9|4
1634909450000|2021-10-22 13:30:50|10681.9|10666.9|10681.9|10666.9|10681.9|10666.9|10681.9|10666.9|0
1634909460000|2021-10-22 13:31:00|10684|10669|10686.6|10671.6|10687|10672|10684|10669|17
1634909470000|2021-10-22 13:31:10|10686.2|10671.2|10691.9|10676.9|10692.1|10677.1|10686.2|10671.2|3
1634909480000|2021-10-22 13:31:20|10689.9|10674.9|10681.9|10666.9|10689.9|10674.9|10681.9|10666.9|1
1634909490000|2021-10-22 13:31:30|10681.4|10666.4|10676.4|10661.4|10681.4|10666.4|10676.4|10661.4|16
1634909500000|2021-10-22 13:31:40|10675.4|10660.4|10683.2|10668.2|10683.2|10668.2|10671.6|10656.6|17
1634909510000|2021-10-22 13:31:50|10676.8|10661.8|10676.5|10661.5|10676.8|10661.8|10676.5|10661.5|9
1634909520000|2021-10-22 13:32:00|10676.8|10661.8|10682.5|10667.5|10683.2|10668.2|10676.8|10661.8|11
1634909550000|2021-10-22 13:32:30|10682|10667|10678.5|10663.5|10682.4|10667.4|10678|10663|6
1634909560000|2021-10-22 13:32:40|10679|10664|10689.6|10674.6|10689.6|10674.6|10679|10664|6
1634909570000|2021-10-22 13:32:50|10688|10673|10690|10675|10690|10675|10688|10673|3
1634909580000|2021-10-22 13:33:00|10690.3|10675.3|10690.3|10675.3|10690.3|10675.3|10690.3|10675.3|6
1634909590000|2021-10-22 13:33:10|10691|10676|10691|10676|10691|10676|10691|10676|0
1634909610000|2021-10-22 13:33:30|10690.7|10675.7|10690.7|10675.7|10690.7|10675.7|10690.7|10675.7|0
1634909620000|2021-10-22 13:33:40|10695.5|10680.5|10692.2|10677.2|10695.8|10680.8|10691.7|10676.7|9
1634909630000|2021-10-22 13:33:50|10692|10677|10690|10675|10692|10677|10690|10675|0
1634909640000|2021-10-22 13:34:00|10690.8|10675.8|10697.3|10682.3|10699.6|10684.6|10690.8|10675.8|5
1634909660000|2021-10-22 13:34:20|10698.3|10683.3|10699.7|10684.7|10699.7|10684.7|10698.3|10683.3|32
1634909670000|2021-10-22 13:34:30|10702.1|10687.1|10708.7|10693.7|10708.7|10693.7|10702.1|10687.1|2
1634909680000|2021-10-22 13:34:40|10710.7|10695.7|10714.7|10699.7|10714.8|10699.8|10710.7|10695.7|6
1634909690000|2021-10-22 13:34:50|10714.3|10699.3|10719.8|10704.8|10719.8|10704.8|10714.2|10699.2|66
1634909700000|2021-10-22 13:35:00|10720|10705|10711.3|10696.3|10720.2|10705.2|10711.3|10696.3|24
1634909710000|2021-10-22 13:35:10|10711.7|10696.7|10718.3|10703.3|10718.3|10703.3|10711.7|10696.7|8
1634909720000|2021-10-22 13:35:20|10720.4|10705.4|10736.3|10721.3|10736.3|10721.3|10720.4|10705.4|46
1634909730000|2021-10-22 13:35:30|10736.2|10721.2|10738.5|10723.5|10740.7|10725.7|10736.2|10721.2|14
1634909740000|2021-10-22 13:35:40|10738.9|10723.9|10740.5|10725.5|10740.5|10725.5|10737.9|10722.9|50
1634909750000|2021-10-22 13:35:50|10740.3|10725.3|10741|10726|10741|10726|10740.2|10725.2|9
1634909760000|2021-10-22 13:36:00|10742|10727|10729.9|10714.9|10742|10727|10729.9|10714.9|12
1634909770000|2021-10-22 13:36:10|10730.2|10715.2|10730.9|10715.9|10732|10717|10729.4|10714.4|3
1634909780000|2021-10-22 13:36:20|10731|10716|10737.1|10722.1|10737.1|10722.1|10731|10716|2
1634909790000|2021-10-22 13:36:30|10738.5|10723.5|10738.7|10723.7|10738.7|10723.7|10736.2|10721.2|2
1634909800000|2021-10-22 13:36:40|||||||||1
1634909810000|2021-10-22 13:36:50|10738.5|10723.5|10736.5|10721.5|10738.9|10723.9|10736.5|10721.5|14
1634909820000|2021-10-22 13:37:00|10737.5|10722.5|10731.4|10716.4|10737.5|10722.5|10731.4|10716.4|8
1634909830000|2021-10-22 13:37:10|10730.4|10715.4|10728.9|10713.9|10730.4|10715.4|10728.2|10713.2|2
1634909840000|2021-10-22 13:37:20|10726.8|10711.8|10726.2|10711.2|10726.8|10711.8|10726.2|10711.2|1
1634909850000|2021-10-22 13:37:30|10730.4|10715.4|10732.9|10717.9|10732.9|10717.9|10730.4|10715.4|47
1634909860000|2021-10-22 13:37:40|10732.7|10717.7|10746.4|10731.4|10747.8|10732.8|10732.4|10717.4|55
1634909870000|2021-10-22 13:37:50|10746.5|10731.5|10749|10734|10749|10734|10746.5|10731.5|6
1634909880000|2021-10-22 13:38:00|10751|10736|10749|10734|10751|10736|10749|10734|1
1634909890000|2021-10-22 13:38:10|10742.1|10727.1|10740.8|10725.8|10742.1|10727.1|10739.7|10724.7|8
1634909900000|2021-10-22 13:38:20|10741|10726|10743.6|10728.6|10743.6|10728.6|10741|10726|7
1634909910000|2021-10-22 13:38:30|10743.3|10728.3|10742.6|10727.6|10743.6|10728.6|10738.8|10723.8|9
1634909920000|2021-10-22 13:38:40|10742.1|10727.1|10734.8|10719.8|10742.1|10727.1|10734.8|10719.8|4
1634909930000|2021-10-22 13:38:50|10734.5|10719.5|10733.9|10718.9|10734.5|10719.5|10732.8|10717.8|5
1634909940000|2021-10-22 13:39:00|10738.2|10723.2|10739.2|10724.2|10739.2|10724.2|10737.2|10722.2|16
1634909950000|2021-10-22 13:39:10|10739.3|10724.3|10738.9|10723.9|10739.7|10724.7|10738.7|10723.7|3
1634909960000|2021-10-22 13:39:20|10738.5|10723.5|10739.2|10724.2|10739.2|10724.2|10738.5|10723.5|0
1634909970000|2021-10-22 13:39:30|10739|10724|10733.7|10718.7|10739|10724|10733.7|10718.7|2
1634909980000|2021-10-22 13:39:40|10732|10717|10729.1|10714.1|10732|10717|10729.1|10714.1|0
1634909990000|2021-10-22 13:39:50|10729.3|10714.3|10729.1|10714.1|10729.3|10714.3|10729.1|10714.1|0
1634910000000|2021-10-22 13:40:00|10732.2|10717.2|10734.5|10719.5|10734.5|10719.5|10732.2|10717.2|4
1634910010000|2021-10-22 13:40:10|10735.2|10720.2|10733.8|10718.8|10735.5|10720.5|10733.8|10718.8|2
1634910020000|2021-10-22 13:40:20|10733.5|10718.5|10726.8|10711.8|10733.5|10718.5|10726.8|10711.8|4
1634910030000|2021-10-22 13:40:30|10728.2|10713.2|10726.3|10711.3|10728.2|10713.2|10726.3|10711.3|3
1634910050000|2021-10-22 13:40:50|10725.9|10710.9|10723.8|10708.8|10725.9|10710.9|10722.7|10707.7|2
1634910070000|2021-10-22 13:41:10|10722.2|10707.2|10717.7|10702.7|10722.2|10707.2|10717.7|10702.7|3
1634910080000|2021-10-22 13:41:20|10717.8|10702.8|10724.3|10709.3|10724.3|10709.3|10717.8|10702.8|3
1634910090000|2021-10-22 13:41:30|10725.2|10710.2|10727.8|10712.8|10731.2|10716.2|10725.2|10710.2|7
1634910100000|2021-10-22 13:41:40|10726.9|10711.9|10748.8|10711.3|10748.8|10711.9|10722.2|10700.2|19
1634910110000|2021-10-22 13:41:50|10743|10718|10734.1|10719.1|10743|10723.7|10734.1|10718|12
1634910120000|2021-10-22 13:42:00|10733.7|10718.7|10733.7|10718.7|10733.7|10718.7|10733.7|10718.7|11
1634910130000|2021-10-22 13:42:10|10747.2|10732.2|10745.7|10730.7|10747.2|10732.2|10745.7|10730.7|3
1634910140000|2021-10-22 13:42:20|10741.8|10726.8|10763.4|10748.4|10763.4|10748.4|10741.8|10726.8|73
1634910150000|2021-10-22 13:42:30|10763.7|10748.7|10759.2|10744.2|10763.7|10748.7|10757.8|10735.8|44
1634910160000|2021-10-22 13:42:40|10759.5|10744.5|10762|10747|10762|10747|10759.5|10744.5|1
1634910170000|2021-10-22 13:42:50|10761.8|10746.8|10762|10747|10762|10747|10761.8|10746.8|0
1634910180000|2021-10-22 13:43:00|10755.1|10740.1|10746.3|10731.3|10755.1|10740.1|10745.9|10730.9|10
1634910190000|2021-10-22 13:43:10|10746.5|10731.5|10756.3|10741.3|10756.3|10741.3|10746.3|10731.3|18
1634910200000|2021-10-22 13:43:20|10761.2|10746.2|10766.4|10751.4|10766.7|10751.7|10761.2|10746.2|16
1634910210000|2021-10-22 13:43:30|10766.5|10751.5|10764.1|10749.1|10766.5|10751.5|10764.1|10749.1|2
1634910220000|2021-10-22 13:43:40|10763.9|10748.9|10760.6|10745.6|10764.3|10749.3|10760.6|10745.6|1
1634910230000|2021-10-22 13:43:50|10761|10746|10752.5|10737.5|10765.9|10746|10750.2|10728.4|6
1634910240000|2021-10-22 13:44:00|10752|10737|10749|10734|10752|10737|10749|10734|0
1634910250000|2021-10-22 13:44:10|10748.7|10733.7|10746.3|10731.3|10749.9|10734.9|10746.3|10731.3|12
1634910260000|2021-10-22 13:44:20|10744.9|10729.9|10744.9|10729.9|10744.9|10729.9|10744.9|10729.9|1
1634910270000|2021-10-22 13:44:30|10745.1|10730.1|10744.7|10729.7|10745.1|10730.1|10744.6|10729.6|11
1634910280000|2021-10-22 13:44:40|10744.4|10729.4|10739|10724|10744.4|10729.4|10739|10724|2
1634910290000|2021-10-22 13:44:50|10739.7|10724.7|10760.2|10745.2|10760.2|10745.2|10739.7|10724.7|3
1634910300000|2021-10-22 13:45:00|10755.7|10740.7|10752.9|10737.9|10755.7|10740.7|10752.4|10737.4|22
1634910310000|2021-10-22 13:45:10|10751.9|10736.9|10745.3|10730.3|10751.9|10736.9|10744.7|10729.7|30
1634910320000|2021-10-22 13:45:20|10745.1|10730.1|10744.1|10729.1|10745.1|10730.1|10744.1|10729.1|1
1634910330000|2021-10-22 13:45:30|10743.5|10728.5|10741.6|10726.6|10743.5|10728.5|10741.6|10726.6|5
1634910340000|2021-10-22 13:45:40|10735.4|10720.4|10732.1|10717.1|10735.4|10720.4|10732|10717|3
1634910350000|2021-10-22 13:45:50|10730.7|10715.7|10734.3|10719.3|10735.2|10720.2|10730.7|10715.7|17
1634910360000|2021-10-22 13:46:00|10734.6|10719.6|10730.8|10715.8|10736.8|10721.8|10730.8|10715.8|3
1634910370000|2021-10-22 13:46:10|10728.7|10713.7|10728.7|10713.7|10728.7|10713.7|10728.7|10713.7|0
1634910380000|2021-10-22 13:46:20|10729.7|10714.7|10723.8|10708.8|10729.7|10714.7|10723.3|10708.3|3
1634910390000|2021-10-22 13:46:30|10724.5|10709.5|10719.9|10704.9|10724.7|10709.7|10719.9|10704.9|6
1634910400000|2021-10-22 13:46:40|10718.7|10703.7|10722.7|10707.7|10724|10709|10713.7|10698.7|23
1634910410000|2021-10-22 13:46:50|10723.7|10708.7|10721.9|10706.9|10723.7|10708.7|10721|10706|3
1634910420000|2021-10-22 13:47:00|10722|10707|10718.4|10703.4|10723.5|10708.5|10718.4|10703.4|9
1634910430000|2021-10-22 13:47:10|10719.1|10704.1|10715.6|10700.6|10719.1|10704.1|10715.6|10700.6|2
1634910440000|2021-10-22 13:47:20|10715.3|10700.3|10715.2|10700.2|10715.3|10700.3|10714.9|10699.9|0
1634910450000|2021-10-22 13:47:30|10716.1|10701.1|10710.4|10695.4|10718.2|10703.2|10710.4|10695.4|1
1634910470000|2021-10-22 13:47:50|10715|10700|10715|10700|10715|10700|10715|10700|5
1634910480000|2021-10-22 13:48:00|10715.3|10700.3|10719.2|10704.2|10721.2|10706.2|10715.3|10700.3|6
1634910490000|2021-10-22 13:48:10|10716.2|10701.2|10709.9|10694.9|10716.2|10701.2|10709.6|10694.6|7
1634910500000|2021-10-22 13:48:20|10701.8|10686.8|10699.8|10684.8|10701.8|10686.8|10699.7|10684.7|19
1634910510000|2021-10-22 13:48:30|10699.5|10684.5|10702.1|10687.1|10702.6|10687.6|10699.5|10684.5|18
1634910520000|2021-10-22 13:48:40|10702.4|10687.4|10704.1|10689.1|10705.1|10690.1|10702.4|10687.4|8
1634910530000|2021-10-22 13:48:50|10704.6|10689.6|10703.8|10688.8|10704.6|10689.6|10703.8|10688.8|10
1634910540000|2021-10-22 13:49:00|10703.5|10688.5|10701|10686|10705.9|10690.9|10699.5|10684.5|20
1634910550000|2021-10-22 13:49:10|10703.1|10688.1|10717.4|10702.4|10717.6|10702.6|10703.1|10688.1|1
1634910560000|2021-10-22 13:49:20|10716.4|10701.4|10715.8|10700.8|10716.4|10701.4|10714.4|10699.4|4
1634910570000|2021-10-22 13:49:30|10716.8|10701.8|10716.8|10701.8|10716.8|10701.8|10716.8|10701.8|7
1634910580000|2021-10-22 13:49:40|10714.6|10699.6|10714.8|10699.8|10714.8|10699.8|10714.6|10699.6|2
1634910590000|2021-10-22 13:49:50|10714.3|10699.3|10714.6|10699.6|10714.8|10699.8|10714.3|10699.3|2
1634910600000|2021-10-22 13:50:00|10715|10700|10713|10698|10715|10700|10712.5|10697.5|3
1634910610000|2021-10-22 13:50:10|10713.1|10698.1|10714|10699|10714.6|10699.6|10713.1|10698.1|4
1634910620000|2021-10-22 13:50:20|10713.8|10698.8|10713.8|10698.8|10713.8|10698.8|10713.8|10698.8|4
1634910630000|2021-10-22 13:50:30|10714.1|10699.1|10714.5|10699.5|10714.5|10699.5|10714.1|10699.1|6
1634910640000|2021-10-22 13:50:40|10714.1|10699.1|10707|10692|10714.1|10699.1|10706.3|10691.3|31
1634910650000|2021-10-22 13:50:50|10709.5|10694.5|10712.9|10697.9|10712.9|10697.9|10709.5|10694.5|8
1634910660000|2021-10-22 13:51:00|10713.7|10698.7|10712.5|10697.5|10713.7|10698.7|10712.5|10697.5|2
1634910670000|2021-10-22 13:51:10|10711.8|10696.8|10707.9|10692.9|10711.8|10696.8|10707.9|10692.9|3
1634910680000|2021-10-22 13:51:20|10707.2|10692.2|10707.2|10692.2|10707.2|10692.2|10707.2|10692.2|1
1634910700000|2021-10-22 13:51:40|10707.9|10692.9|10707.9|10692.9|10707.9|10692.9|10707.9|10692.9|4
1634910710000|2021-10-22 13:51:50|10708.4|10693.4|10701.8|10686.8|10708.4|10693.4|10700.3|10685.3|33
1634910720000|2021-10-22 13:52:00|10701.5|10686.5|10703|10688|10703|10688|10700.5|10685.5|25
1634910730000|2021-10-22 13:52:10|10702.7|10687.7|10702.7|10687.7|10702.7|10687.7|10702.7|10687.7|0
1634910740000|2021-10-22 13:52:20|10702|10687|10696.5|10681.5|10702|10687|10696.5|10681.5|7
1634910750000|2021-10-22 13:52:30|10696.2|10681.2|10690.7|10675.7|10697|10682|10690.7|10675.7|2
1634910760000|2021-10-22 13:52:40|10690.6|10675.6|10680.6|10665.6|10690.6|10675.6|10679.1|10664.1|16
1634910770000|2021-10-22 13:52:50|10681.1|10666.1|10682.2|10667.2|10684.9|10669.9|10681.1|10666.1|9
1634910780000|2021-10-22 13:53:00|10683.7|10668.7|10684.6|10669.6|10684.7|10669.7|10683.7|10668.7|1
1634910790000|2021-10-22 13:53:10|10684.7|10669.7|10684.7|10669.7|10684.7|10669.7|10684.7|10669.7|0
1634910800000|2021-10-22 13:53:20|10685.4|10670.4|10679|10664|10686.4|10671.4|10679|10664|9
1634910810000|2021-10-22 13:53:30|10679.4|10664.4|10676.1|10661.1|10679.4|10664.4|10676.1|10661.1|2
1634910820000|2021-10-22 13:53:40|10681.2|10666.2|10681.2|10666.2|10681.2|10666.2|10681.2|10666.2|9
1634910830000|2021-10-22 13:53:50|10681.5|10666.5|10681.9|10666.9|10681.9|10666.9|10681.5|10666.5|4
1634910840000|2021-10-22 13:54:00|10682.7|10667.7|10695.1|10680.1|10695.1|10680.1|10682.7|10667.7|10
1634910850000|2021-10-22 13:54:10|10692.6|10677.6|10690.9|10675.9|10692.6|10677.6|10690.9|10675.9|3
1634910860000|2021-10-22 13:54:20|||||||||2
1634910870000|2021-10-22 13:54:30|10689.9|10674.9|10687.7|10672.7|10689.9|10674.9|10687.7|10672.7|2
1634910880000|2021-10-22 13:54:40|10698.6|10683.6|10699.1|10684.1|10699.1|10684.1|10698.6|10683.6|4
1634910890000|2021-10-22 13:54:50|10699.6|10684.6|10701.1|10686.1|10701.1|10686.1|10699.1|10684.1|2
1634910900000|2021-10-22 13:55:00|10701.2|10686.2|10700.7|10685.7|10701.6|10686.6|10700.7|10685.7|1
1634910910000|2021-10-22 13:55:10|10698.6|10683.6|10692|10677|10698.6|10683.6|10691.7|10676.7|4
1634910920000|2021-10-22 13:55:20|10700.1|10685.1|10700.1|10685.1|10700.1|10685.1|10700.1|10685.1|3
1634910930000|2021-10-22 13:55:30|10699.1|10684.1|10698.1|10683.1|10699.1|10684.1|10696.1|10681.1|0
1634910940000|2021-10-22 13:55:40|10694.5|10679.5|10697.2|10682.2|10698.7|10683.7|10693.2|10678.2|5
1634910950000|2021-10-22 13:55:50|10697.7|10682.7|10696|10681|10698.7|10683.7|10695.7|10680.7|0
1634910960000|2021-10-22 13:56:00|10696.7|10681.7|10696.1|10681.1|10696.7|10681.7|10696.1|10681.1|0
1634910970000|2021-10-22 13:56:10|10699.4|10684.4|10693.7|10678.7|10699.4|10684.4|10690.7|10675.7|9
1634910980000|2021-10-22 13:56:20|10695.7|10680.7|10695.7|10680.7|10695.7|10680.7|10695.7|10680.7|0
1634910990000|2021-10-22 13:56:30|10695.9|10680.9|10695.9|10680.9|10695.9|10680.9|10695.9|10680.9|3
1634911000000|2021-10-22 13:56:40|10696.2|10681.2|10696.4|10681.4|10698.8|10683.8|10695.7|10680.7|9
1634911010000|2021-10-22 13:56:50|10695.6|10680.6|10694.9|10679.9|10695.6|10680.6|10694.9|10679.9|0
1634911020000|2021-10-22 13:57:00|10695.1|10680.1|10697.9|10682.9|10697.9|10682.9|10695.1|10680.1|3
1634911040000|2021-10-22 13:57:20|10696.4|10681.4|10702.4|10687.4|10702.4|10687.4|10696.4|10681.4|2
1634911050000|2021-10-22 13:57:30|10700.9|10685.9|10702.3|10687.3|10702.3|10687.3|10700.9|10685.9|1
1634911070000|2021-10-22 13:57:50|10703.7|10688.7|10703.7|10688.7|10703.7|10688.7|10703.7|10688.7|2
1634911080000|2021-10-22 13:58:00|10704|10689|10710.6|10695.6|10712.1|10697.1|10704|10689|12
1634911090000|2021-10-22 13:58:10|10706.4|10691.4|10706.4|10691.4|10706.4|10691.4|10706.4|10691.4|0
1634911100000|2021-10-22 13:58:20|10700.1|10685.1|10700.1|10685.1|10700.1|10685.1|10700.1|10685.1|1
1634911110000|2021-10-22 13:58:30|10699.6|10684.6|10699.6|10684.6|10699.6|10684.6|10699.6|10684.6|0
1634911120000|2021-10-22 13:58:40|10698.9|10683.9|10698.9|10683.9|10698.9|10683.9|10698.9|10683.9|0
1634911130000|2021-10-22 13:58:50|10699.2|10684.2|10697.1|10682.1|10699.6|10684.6|10696.9|10681.9|3
1634911140000|2021-10-22 13:59:00|10699.2|10684.2|10699.2|10684.2|10699.2|10684.2|10699.2|10684.2|1
1634911150000|2021-10-22 13:59:10|10700.5|10685.5|10701.5|10686.5|10701.5|10686.5|10700.5|10685.5|15
1634911160000|2021-10-22 13:59:20|10703.2|10688.2|10703.2|10688.2|10703.2|10688.2|10703.2|10688.2|8
1634911170000|2021-10-22 13:59:30|10703.5|10688.5|10704.8|10689.8|10704.8|10689.8|10703.5|10688.5|0
1634911180000|2021-10-22 13:59:40|10704.1|10689.1|10702.2|10687.2|10704.1|10689.1|10702.2|10687.2|5
1634911190000|2021-10-22 13:59:50|10702.9|10687.9|10697.2|10682.2|10702.9|10687.9|10697.2|10682.2|9
1634911210000|2021-10-22 14:00:10|10696.7|10681.7|10690|10675|10696.7|10681.7|10690|10675|4
1634911230000|2021-10-22 14:00:30|10689.7|10674.7|10690|10675|10690|10675|10688.5|10673.5|1
1634911240000|2021-10-22 14:00:40|10688.5|10673.5|10688.5|10673.5|10688.5|10673.5|10688.5|10673.5|1
1634911250000|2021-10-22 14:00:50|10688.2|10673.2|10688|10673|10688.2|10673.2|10687.5|10672.5|1
1634911260000|2021-10-22 14:01:00|10687.5|10672.5|10680.7|10665.7|10687.5|10672.5|10680.7|10665.7|2
1634911270000|2021-10-22 14:01:10|10680.3|10665.3|10677.4|10662.4|10680.3|10665.3|10677.4|10662.4|0
1634911280000|2021-10-22 14:01:20|10675.8|10660.8|10675.8|10660.8|10675.8|10660.8|10675.8|10660.8|1
1634911290000|2021-10-22 14:01:30|10675.4|10660.4|10675.2|10660.2|10676.8|10661.8|10675|10660|3
1634911310000|2021-10-22 14:01:50|10675.3|10660.3|10676|10661|10676|10661|10675|10660|3
1634911320000|2021-10-22 14:02:00|10675.7|10660.7|10674.7|10659.7|10677.2|10662.2|10674.7|10659.7|1
1634911330000|2021-10-22 14:02:10|10674.5|10659.5|10671.7|10656.7|10674.5|10659.5|10671.7|10656.7|3
1634911340000|2021-10-22 14:02:20|10671.5|10656.5|10672.7|10657.7|10672.7|10657.7|10671|10656|5
1634911350000|2021-10-22 14:02:30|10673|10658|10670.7|10655.7|10673|10658|10670.7|10655.7|1
1634911360000|2021-10-22 14:02:40|||||||||1
1634911370000|2021-10-22 14:02:50|10671.2|10656.2|10670.3|10655.3|10671.2|10656.2|10667.3|10652.3|24
1634911380000|2021-10-22 14:03:00|10675.3|10660.3|10680.5|10665.5|10680.5|10665.5|10675.3|10660.3|0
1634911390000|2021-10-22 14:03:10|10680.9|10665.9|10680.8|10665.8|10680.9|10665.9|10680.8|10665.8|4
1634911400000|2021-10-22 14:03:20|10680.3|10665.3|10680.3|10665.3|10680.3|10665.3|10680.3|10665.3|0
1634911420000|2021-10-22 14:03:40|10680.7|10665.7|10678.8|10663.8|10680.8|10665.8|10678.8|10663.8|2
1634911430000|2021-10-22 14:03:50|10678.4|10663.4|10672.3|10657.3|10678.4|10663.4|10672.3|10657.3|2
1634911440000|2021-10-22 14:04:00|10672.7|10657.7|10671.2|10656.2|10674.3|10659.3|10671.2|10656.2|4
1634911450000|2021-10-22 14:04:10|10670.4|10655.4|10671.4|10656.4|10671.4|10656.4|10670.4|10655.4|1
1634911470000|2021-10-22 14:04:30|10671.1|10656.1|10675|10660|10675|10660|10671.1|10656.1|30
1634911490000|2021-10-22 14:04:50|10676.5|10661.5|10685|10670|10685|10670|10676.5|10661.5|5
1634911500000|2021-10-22 14:05:00|10685.7|10670.7|10684|10669|10688.4|10673.4|10684|10669|2
1634911510000|2021-10-22 14:05:10|10683.9|10668.9|10683.4|10668.4|10683.9|10668.9|10683.4|10668.4|0
1634911530000|2021-10-22 14:05:30|10683|10668|10681.9|10666.9|10683.5|10668.5|10681.9|10666.9|9
1634911540000|2021-10-22 14:05:40|10681.4|10666.4|10680.5|10665.5|10681.4|10666.4|10680.5|10665.5|0
1634911550000|2021-10-22 14:05:50|10680.6|10665.6|10681.1|10666.1|10681.1|10666.1|10680.6|10665.6|2
1634911560000|2021-10-22 14:06:00|10681.5|10666.5|10680.5|10665.5|10681.5|10666.5|10680.5|10665.5|3
1634911570000|2021-10-22 14:06:10|10680.6|10665.6|10681|10666|10681|10666|10680.6|10665.6|3
1634911580000|2021-10-22 14:06:20|||||||||1
1634911600000|2021-10-22 14:06:40|10681.3|10666.3|10681.1|10666.1|10681.3|10666.3|10681.1|10666.1|0
1634911620000|2021-10-22 14:07:00|10680.6|10665.6|10680.6|10665.6|10680.6|10665.6|10680.6|10665.6|0
1634911640000|2021-10-22 14:07:20|10686.5|10671.5|10690|10675|10690|10675|10686.5|10671.5|8
1634911650000|2021-10-22 14:07:30|10691|10676|10691|10676|10691|10676|10691|10676|1
1634911660000|2021-10-22 14:07:40|10688.9|10673.9|10682.5|10667.5|10688.9|10673.9|10682.5|10667.5|13
1634911670000|2021-10-22 14:07:50|10680.5|10665.5|10680.5|10665.5|10681|10666|10680.5|10665.5|0
1634911710000|2021-10-22 14:08:30|||||||||1
1634911720000|2021-10-22 14:08:40|10678.8|10663.8|10675.5|10660.5|10678.8|10663.8|10675.5|10660.5|9
1634911730000|2021-10-22 14:08:50|10675.8|10660.8|10685.5|10670.5|10685.5|10670.5|10675.5|10660.5|3
1634911740000|2021-10-22 14:09:00|10689.5|10674.5|10692.5|10677.5|10692.5|10677.5|10689.5|10674.5|1
1634911750000|2021-10-22 14:09:10|10691.5|10676.5|10691.5|10676.5|10691.5|10676.5|10691.5|10676.5|0
1634911760000|2021-10-22 14:09:20|10690.5|10675.5|10686.8|10671.8|10690.5|10675.5|10686.8|10671.8|1
1634911770000|2021-10-22 14:09:30|10686.7|10671.7|10684.3|10669.3|10686.7|10671.7|10684.3|10669.3|2
1634911780000|2021-10-22 14:09:40|10688.2|10673.2|10691.5|10676.5|10691.5|10676.5|10688.2|10673.2|2
1634911790000|2021-10-22 14:09:50|10692.5|10677.5|10692.6|10677.6|10693|10678|10692.3|10677.3|1
1634911800000|2021-10-22 14:10:00|10695|10680|10695|10680|10695|10680|10695|10680|0
1634911810000|2021-10-22 14:10:10|10695.4|10680.4|10698.4|10683.4|10698.4|10683.4|10695.4|10680.4|10
1634911820000|2021-10-22 14:10:20|10698.9|10683.9|10699.9|10684.9|10699.9|10684.9|10698.9|10683.9|1
1634911830000|2021-10-22 14:10:30|10700.6|10685.6|10700.6|10685.6|10700.6|10685.6|10700.6|10685.6|0
1634911840000|2021-10-22 14:10:40|10701.1|10686.1|10701.8|10686.8|10701.8|10686.8|10701.1|10686.1|0
1634911860000|2021-10-22 14:11:00|10701.1|10686.1|10701.1|10686.1|10701.1|10686.1|10701.1|10686.1|5
1634911870000|2021-10-22 14:11:10|10702.4|10687.4|10703.8|10688.8|10703.8|10688.8|10702.4|10687.4|6
1634911890000|2021-10-22 14:11:30|10703.9|10688.9|10703.3|10688.3|10703.9|10688.9|10703.3|10688.3|1
1634911920000|2021-10-22 14:12:00|10702.8|10687.8|10703.6|10688.6|10703.8|10688.8|10702.8|10687.8|9
1634911930000|2021-10-22 14:12:10|10703.8|10688.8|10703.8|10688.8|10703.8|10688.8|10703.8|10688.8|1
1634911940000|2021-10-22 14:12:20|10703.3|10688.3|10703.3|10688.3|10703.3|10688.3|10703.3|10688.3|0
1634911960000|2021-10-22 14:12:40|10703.8|10688.8|10703.9|10688.9|10703.9|10688.9|10703.8|10688.8|3
1634911970000|2021-10-22 14:12:50|||||||||1
1634911980000|2021-10-22 14:13:00|10703.8|10688.8|10701.9|10686.9|10703.8|10688.8|10701.9|10686.9|1
1634911990000|2021-10-22 14:13:10|10703|10688|10705.4|10690.4|10705.4|10690.4|10703|10688|1
1634912000000|2021-10-22 14:13:20|10704.9|10689.9|10704.9|10689.9|10704.9|10689.9|10704.9|10689.9|0
1634912010000|2021-10-22 14:13:30|10704.4|10689.4|10705.1|10690.1|10705.1|10690.1|10704.4|10689.4|2
1634912020000|2021-10-22 14:13:40|10705.4|10690.4|10708.1|10693.1|10708.1|10693.1|10705.4|10690.4|5
1634912030000|2021-10-22 14:13:50|10709.6|10694.6|10714.7|10699.7|10714.7|10699.7|10709.6|10694.6|6
1634912040000|2021-10-22 14:14:00|||||||||1
1634912050000|2021-10-22 14:14:10|10717|10702|10717|10702|10717|10702|10717|10702|6
1634912060000|2021-10-22 14:14:20|10721.9|10706.9|10718.7|10703.7|10721.9|10706.9|10718.7|10703.7|5
1634912070000|2021-10-22 14:14:30|10719.1|10704.1|10720.6|10705.6|10720.6|10705.6|10719.1|10704.1|3
1634912080000|2021-10-22 14:14:40|||||||||2
1634912090000|2021-10-22 14:14:50|10720.1|10705.1|10711.1|10696.1|10720.1|10705.1|10711.1|10696.1|5
1634912100000|2021-10-22 14:15:00|10711.4|10696.4|10711.6|10696.6|10712.1|10697.1|10711.4|10696.4|14
1634912110000|2021-10-22 14:15:10|10708.8|10693.8|10707.5|10692.5|10709|10694|10707.5|10692.5|2
1634912120000|2021-10-22 14:15:20|10705.4|10690.4|10704.8|10689.8|10705.4|10690.4|10704.6|10689.6|2
1634912130000|2021-10-22 14:15:30|10705.5|10690.5|10705.1|10690.1|10705.5|10690.5|10705.1|10690.1|3
1634912140000|2021-10-22 14:15:40|10705.4|10690.4|10707.9|10692.9|10707.9|10692.9|10705.4|10690.4|1
1634912190000|2021-10-22 14:16:30|10707.8|10692.8|10703.4|10688.4|10707.8|10692.8|10703.4|10688.4|2
1634912200000|2021-10-22 14:16:40|10703.3|10688.3|10702.9|10687.9|10703.3|10688.3|10702.9|10687.9|0
1634912210000|2021-10-22 14:16:50|10702.4|10687.4|10695.7|10680.7|10704.1|10689.1|10695.4|10680.4|7
1634912220000|2021-10-22 14:17:00|10694.2|10679.2|10693.2|10678.2|10694.2|10679.2|10693.2|10678.2|0
1634912230000|2021-10-22 14:17:10|10692.5|10677.5|10687.5|10672.5|10692.5|10677.5|10687.5|10672.5|6
1634912240000|2021-10-22 14:17:20|10688|10673|10700.7|10685.7|10702.9|10687.9|10688|10673|15
1634912250000|2021-10-22 14:17:30|10700.4|10685.4|10700.2|10685.2|10700.4|10685.4|10700.2|10685.2|31
1634912260000|2021-10-22 14:17:40|10700.1|10685.1|10700.7|10685.7|10700.7|10685.7|10699.7|10684.7|1
1634912270000|2021-10-22 14:17:50|10700.9|10685.9|10697.2|10682.2|10702.9|10685.9|10697.2|10677.9|5
1634912280000|2021-10-22 14:18:00|10697.6|10682.6|10696.8|10681.8|10697.6|10682.6|10696.8|10681.8|0
1634912290000|2021-10-22 14:18:10|10692.6|10677.6|10692.6|10677.6|10692.6|10677.6|10692.6|10677.6|0
1634912300000|2021-10-22 14:18:20|10691.7|10676.7|10692.2|10677.2|10692.2|10677.2|10691.7|10676.7|4
1634912320000|2021-10-22 14:18:40|||||||||1
1634912330000|2021-10-22 14:18:50|||||||||1
1634912340000|2021-10-22 14:19:00|10692.6|10677.6|10694.2|10679.2|10699.2|10684.2|10692.6|10677.6|11
1634912350000|2021-10-22 14:19:10|10694.6|10679.6|10699.6|10684.6|10699.6|10684.6|10694.6|10679.6|11
1634912360000|2021-10-22 14:19:20|10699.1|10684.1|10700.6|10685.6|10700.6|10685.6|10698.6|10683.6|0
1634912370000|2021-10-22 14:19:30|||||||||1
1634912380000|2021-10-22 14:19:40|10700.8|10685.8|10700.3|10685.3|10700.8|10685.8|10700.3|10685.3|10
1634912390000|2021-10-22 14:19:50|10700.8|10685.8|10701|10686|10701|10686|10700.8|10685.8|9
1634912400000|2021-10-22 14:20:00|10701.5|10686.5|10703.5|10688.5|10703.5|10688.5|10701.5|10686.5|3
1634912420000|2021-10-22 14:20:20|10706|10691|10705.5|10690.5|10706|10691|10705.5|10690.5|3
1634912430000|2021-10-22 14:20:30|10708.5|10693.5|10708.5|10693.5|10708.5|10693.5|10708.5|10693.5|0
1634912440000|2021-10-22 14:20:40|||||||||2
1634912450000|2021-10-22 14:20:50|10705.1|10690.1|10702.5|10687.5|10705.1|10690.1|10702.5|10687.5|3
1634912460000|2021-10-22 14:21:00|10699.8|10684.8|10695.5|10680.5|10699.8|10684.8|10695.5|10680.5|7
1634912470000|2021-10-22 14:21:10|10695.1|10680.1|10695.1|10680.1|10695.1|10680.1|10695.1|10680.1|6
1634912480000|2021-10-22 14:21:20|10694.8|10679.8|10694.5|10679.5|10694.8|10679.8|10694.5|10679.5|2
1634912490000|2021-10-22 14:21:30|10692.6|10677.6|10692.6|10677.6|10692.6|10677.6|10692.6|10677.6|2
1634912500000|2021-10-22 14:21:40|10692.3|10677.3|10686.9|10671.9|10692.3|10677.3|10686.9|10671.9|7
1634912510000|2021-10-22 14:21:50|10684.9|10669.9|10684.9|10669.9|10684.9|10669.9|10684.9|10669.9|12
1634912520000|2021-10-22 14:22:00|10685.4|10670.4|10686.2|10671.2|10686.2|10671.2|10685.4|10670.4|4
1634912530000|2021-10-22 14:22:10|10687.6|10672.6|10687.6|10672.6|10687.6|10672.6|10687.6|10672.6|0
1634912540000|2021-10-22 14:22:20|10688.4|10673.4|10695.2|10680.2|10696.1|10680.2|10688.4|10671.1|4
1634912550000|2021-10-22 14:22:30|10695.6|10680.6|10695.6|10680.6|10695.6|10680.6|10695.6|10680.6|1
1634912560000|2021-10-22 14:22:40|10695.2|10680.2|10695.4|10680.4|10695.4|10680.4|10695.2|10680.2|0
1634912570000|2021-10-22 14:22:50|10695.6|10680.6|10696.3|10681.3|10696.3|10681.3|10695.6|10680.6|1
1634912580000|2021-10-22 14:23:00|10696|10681|10696|10681|10696|10681|10696|10681|2
1634912590000|2021-10-22 14:23:10|10695.5|10680.5|10698|10683|10698|10683|10694.9|10679.9|3
1634912600000|2021-10-22 14:23:20|10697.5|10682.5|10696.3|10681.3|10697.5|10682.5|10696.3|10681.3|1
1634912610000|2021-10-22 14:23:30|10696.2|10681.2|10695.8|10680.8|10696.2|10681.2|10694.8|10679.8|3
1634912620000|2021-10-22 14:23:40|10698.6|10683.6|10697.3|10682.3|10698.6|10683.6|10697.3|10682.3|6
1634912630000|2021-10-22 14:23:50|10697.5|10682.5|10697.5|10682.5|10698|10683|10697.3|10682.3|6
1634912640000|2021-10-22 14:24:00|10698.5|10683.5|10700.8|10685.8|10700.8|10685.8|10698.5|10683.5|5
1634912650000|2021-10-22 14:24:10|10702.2|10687.2|10702.5|10687.5|10702.5|10687.5|10702.2|10687.2|5
1634912660000|2021-10-22 14:24:20|10702.7|10687.7|10702.9|10687.9|10702.9|10687.9|10702.7|10687.7|0
1634912670000|2021-10-22 14:24:30|10703.4|10688.4|10703.4|10688.4|10703.4|10688.4|10703.4|10688.4|0
1634912680000|2021-10-22 14:24:40|||||||||1
1634912690000|2021-10-22 14:24:50|10702.5|10687.5|10702.2|10687.2|10702.5|10687.5|10702.2|10687.2|2
1634912700000|2021-10-22 14:25:00|10699.1|10684.1|10698.4|10683.4|10699.1|10684.1|10698.2|10683.2|5
1634912710000|2021-10-22 14:25:10|10698.2|10683.2|10698.2|10683.2|10698.2|10683.2|10698.2|10683.2|2
1634912720000|2021-10-22 14:25:20|||||||||7
1634912730000|2021-10-22 14:25:30|||||||||7
1634912750000|2021-10-22 14:25:50|10697.2|10682.2|10696.7|10681.7|10697.2|10682.2|10696.7|10681.7|3
1634912760000|2021-10-22 14:26:00|10696.6|10681.6|10695.9|10680.9|10696.6|10681.6|10695.9|10680.9|2
1634912770000|2021-10-22 14:26:10|10696.2|10681.2|10694.2|10679.2|10696.2|10681.2|10694.2|10679.2|8
1634912780000|2021-10-22 14:26:20|10692.2|10677.2|10691.4|10676.4|10692.2|10677.2|10691.4|10676.4|8
1634912790000|2021-10-22 14:26:30|10691.7|10676.7|10686.9|10671.9|10691.7|10676.7|10686.9|10671.9|1
1634912800000|2021-10-22 14:26:40|10687.1|10672.1|10689.2|10674.2|10689.2|10674.2|10687.1|10672.1|4
1634912810000|2021-10-22 14:26:50|10689.8|10674.8|10690.7|10675.7|10690.7|10675.7|10689.3|10674.3|5
1634912820000|2021-10-22 14:27:00|10690.6|10675.6|10691.4|10676.4|10692.4|10677.4|10690.3|10675.3|7
1634912830000|2021-10-22 14:27:10|10690.5|10675.5|10690.5|10675.5|10690.5|10675.5|10690.5|10675.5|0
1634912850000|2021-10-22 14:27:30|10690.4|10675.4|10690.4|10675.4|10690.4|10675.4|10690.4|10675.4|0
1634912860000|2021-10-22 14:27:40|10689.5|10674.5|10690.5|10675.5|10690.9|10675.9|10689.5|10674.5|3
1634912870000|2021-10-22 14:27:50|10691.9|10676.9|10692.4|10677.4|10692.4|10677.4|10691.9|10676.9|1
1634912880000|2021-10-22 14:28:00|10692.5|10677.5|10693.4|10678.4|10693.4|10678.4|10692.5|10677.5|0
1634912910000|2021-10-22 14:28:30|10693.2|10678.2|10693.2|10678.2|10693.2|10678.2|10693.2|10678.2|0
1634912920000|2021-10-22 14:28:40|10691.9|10676.9|10689.4|10674.4|10691.9|10676.9|10689.4|10674.4|4
1634912940000|2021-10-22 14:29:00|10688.6|10673.6|10688.4|10673.4|10688.6|10673.6|10688.4|10673.4|1
1634912960000|2021-10-22 14:29:20|10687.8|10672.8|10683.7|10668.7|10687.8|10672.8|10683.7|10668.7|1
1634912970000|2021-10-22 14:29:30|10692.2|10677.2|10692.2|10677.2|10692.2|10677.2|10692.2|10677.2|1
1634912980000|2021-10-22 14:29:40|10692.9|10677.9|10692.9|10677.9|10692.9|10677.9|10692.9|10677.9|4
1634912990000|2021-10-22 14:29:50|10693.3|10678.3|10693.4|10678.4|10693.4|10678.4|10693.3|10678.3|1
1634913000000|2021-10-22 14:30:00|||||||||6
1634913010000|2021-10-22 14:30:10|10692.8|10677.8|10693.4|10678.4|10693.4|10678.4|10691.8|10676.8|2
1634913020000|2021-10-22 14:30:20|10694.4|10679.4|10694.4|10679.4|10694.4|10679.4|10694.4|10679.4|1
1634913030000|2021-10-22 14:30:30|10693.3|10678.3|10686.2|10671.2|10693.3|10678.3|10686.1|10671.1|48
1634913040000|2021-10-22 14:30:40|10685.6|10670.6|10685.1|10670.1|10685.6|10670.6|10681.2|10666.2|8
1634913050000|2021-10-22 14:30:50|10685.4|10670.4|10689.6|10674.6|10689.6|10674.6|10685.4|10670.4|2
1634913060000|2021-10-22 14:31:00|10689.2|10674.2|10688.8|10673.8|10691.1|10676.1|10688.6|10673.6|1
1634913070000|2021-10-22 14:31:10|10687.9|10672.9|10685.8|10670.8|10688.8|10673.8|10685.8|10670.8|7
1634913080000|2021-10-22 14:31:20|10683.3|10668.3|10683.3|10668.3|10683.3|10668.3|10683.3|10668.3|0
1634913090000|2021-10-22 14:31:30|10684.3|10669.3|10684.8|10669.8|10684.8|10669.8|10684.3|10669.3|3
1634913100000|2021-10-22 14:31:40|10685.1|10670.1|10685.1|10670.1|10685.1|10670.1|10685.1|10670.1|0
1634913130000|2021-10-22 14:32:10|10684.3|10669.3|10681.8|10666.8|10684.3|10669.3|10681.8|10666.8|0
1634913140000|2021-10-22 14:32:20|10682.7|10667.7|10676.1|10661.1|10685.1|10670.1|10675.7|10660.7|10
1634913150000|2021-10-22 14:32:30|10675.7|10660.7|10675.7|10660.7|10675.7|10660.7|10675.7|10660.7|0
1634913180000|2021-10-22 14:33:00|10675.4|10660.4|10674.4|10659.4|10675.4|10660.4|10674.2|10659.2|4
1634913190000|2021-10-22 14:33:10|10674.1|10659.1|10672.7|10657.7|10674.2|10659.2|10672.7|10657.7|3
1634913200000|2021-10-22 14:33:20|10666|10651|10665.9|10650.9|10666|10651|10665.9|10650.9|27
1634913210000|2021-10-22 14:33:30|10665.7|10650.7|10667.4|10652.4|10667.4|10652.4|10665.7|10650.7|1
1634913220000|2021-10-22 14:33:40|10668.2|10653.2|10668.1|10653.1|10668.2|10653.2|10668.1|10653.1|6
1634913230000|2021-10-22 14:33:50|10661.8|10646.8|10661.8|10646.8|10661.8|10646.8|10661.8|10646.8|6
1634913240000|2021-10-22 14:34:00|10661.4|10646.4|10658.4|10643.4|10661.4|10646.4|10657.3|10642.3|6
1634913250000|2021-10-22 14:34:10|10658.3|10643.3|10654.6|10639.6|10658.3|10643.3|10654.2|10639.2|9
1634913260000|2021-10-22 14:34:20|10652.5|10637.5|10652.5|10637.5|10652.5|10637.5|10652.5|10637.5|0
1634913270000|2021-10-22 14:34:30|10652.4|10637.4|10632.1|10617.1|10652.4|10637.4|10631.6|10616.6|31
1634913280000|2021-10-22 14:34:40|10631.3|10616.3|10630.7|10615.7|10631.3|10616.3|10630.2|10615.2|1
1634913290000|2021-10-22 14:34:50|10630.9|10615.9|10632|10617|10632|10617|10630.9|10615.9|1
1634913300000|2021-10-22 14:35:00|10632.4|10617.4|10636.4|10621.4|10636.4|10621.4|10632.2|10617.2|11
1634913310000|2021-10-22 14:35:10|10640.1|10625.1|10642.5|10627.5|10642.5|10627.5|10640.1|10625.1|10
1634913320000|2021-10-22 14:35:20|10643.6|10628.6|10647.5|10632.5|10647.5|10632.5|10643.6|10628.6|3
1634913330000|2021-10-22 14:35:30|10649.8|10634.8|10658.5|10643.5|10658.5|10643.5|10649.8|10634.8|10
1634913340000|2021-10-22 14:35:40|10659|10644|10659.6|10644.6|10659.6|10644.6|10659|10644|2
1634913350000|2021-10-22 14:35:50|10661.6|10646.6|10660.4|10645.4|10661.6|10646.6|10660.4|10645.4|0
1634913370000|2021-10-22 14:36:10|10653|10638|10649.4|10634.4|10653|10638|10649.4|10634.4|31
1634913380000|2021-10-22 14:36:20|10647.2|10632.2|10647.4|10632.4|10647.5|10632.5|10645.2|10630.2|1
1634913390000|2021-10-22 14:36:30|10647.9|10632.9|10648|10633|10648.2|10633.2|10647.9|10632.9|1
1634913400000|2021-10-22 14:36:40|10648.2|10633.2|10649|10634|10649|10634|10648.2|10633.2|2
1634913410000|2021-10-22 14:36:50|||||||||2
1634913420000|2021-10-22 14:37:00|10649.2|10634.2|10649.2|10634.2|10649.2|10634.2|10649.2|10634.2|2
1634913430000|2021-10-22 14:37:10|10649|10634|10649|10634|10649|10634|10649|10634|1
1634913440000|2021-10-22 14:37:20|10648.4|10633.4|10648.5|10633.5|10648.5|10633.5|10648.4|10633.4|17
1634913450000|2021-10-22 14:37:30|||||||||6
1634913470000|2021-10-22 14:37:50|||||||||1
1634913480000|2021-10-22 14:38:00|10647.9|10632.9|10648.4|10633.4|10648.4|10633.4|10647.9|10632.9|13
1634913490000|2021-10-22 14:38:10|10648.5|10633.5|10648.5|10633.5|10648.5|10633.5|10648.5|10633.5|5
1634913500000|2021-10-22 14:38:20|10647.9|10632.9|10647.9|10632.9|10647.9|10632.9|10647.9|10632.9|1
1634913510000|2021-10-22 14:38:30|10647.7|10632.7|10648.4|10633.4|10648.4|10633.4|10647.4|10632.4|2
1634913520000|2021-10-22 14:38:40|10648.8|10633.8|10645.1|10630.1|10648.8|10633.8|10644.1|10629.1|6
1634913530000|2021-10-22 14:38:50|10644.1|10629.1|10644.1|10629.1|10645|10630|10644.1|10629.1|2
1634913540000|2021-10-22 14:39:00|10644.5|10629.5|10643.3|10628.3|10644.5|10629.5|10643.3|10628.3|4
1634913550000|2021-10-22 14:39:10|10642.4|10627.4|10642.4|10627.4|10642.4|10627.4|10642.4|10627.4|1
1634913560000|2021-10-22 14:39:20|10638.2|10623.2|10636.6|10621.6|10638.2|10623.2|10636.6|10621.6|16
1634913570000|2021-10-22 14:39:30|||||||||3
1634913580000|2021-10-22 14:39:40|10636.9|10621.9|10641.6|10626.6|10641.6|10626.6|10636.9|10621.9|22
1634913590000|2021-10-22 14:39:50|10641.2|10626.2|10641.9|10626.9|10641.9|10626.9|10641.2|10626.2|2
1634913600000|2021-10-22 14:40:00|||||||||2
1634913610000|2021-10-22 14:40:10|10644.9|10629.9|10646.7|10631.7|10646.7|10631.7|10644.9|10629.9|1
1634913630000|2021-10-22 14:40:30|10647|10632|10647.3|10632.3|10647.3|10632.3|10647|10632|5
1634913640000|2021-10-22 14:40:40|10648.4|10633.4|10658.2|10643.2|10658.2|10643.2|10648.4|10633.4|11
1634913650000|2021-10-22 14:40:50|10661|10646|10663|10648|10663|10648|10661|10646|3
1634913660000|2021-10-22 14:41:00|10662.5|10647.5|10660.3|10645.3|10662.5|10647.5|10660.3|10645.3|21
1634913670000|2021-10-22 14:41:10|10663.8|10648.8|10663.8|10648.8|10663.8|10648.8|10663.8|10648.8|25
1634913680000|2021-10-22 14:41:20|10661.9|10646.9|10661.4|10646.4|10661.9|10646.9|10661.4|10646.4|4
1634913700000|2021-10-22 14:41:40|10662.1|10647.1|10662.6|10647.6|10662.6|10647.6|10662.1|10647.1|1
1634913710000|2021-10-22 14:41:50|||||||||1
1634913720000|2021-10-22 14:42:00|10662.2|10647.2|10659|10644|10662.2|10647.2|10659|10644|2
1634913730000|2021-10-22 14:42:10|10658.6|10643.6|10658.3|10643.3|10658.6|10643.6|10658.3|10643.3|3
1634913750000|2021-10-22 14:42:30|10658|10643|10649.6|10634.6|10658|10643|10649.6|10630.1|5
1634913770000|2021-10-22 14:42:50|10648.6|10633.6|10648.8|10633.8|10648.8|10633.8|10648.6|10633.6|2
1634913780000|2021-10-22 14:43:00|10649.1|10634.1|10660.4|10645.4|10660.4|10645.4|10649.1|10634.1|12
1634913790000|2021-10-22 14:43:10|10662.9|10647.9|10668|10653|10668|10653|10662.9|10647.9|9
1634913800000|2021-10-22 14:43:20|10669.8|10654.8|10670.7|10655.7|10670.7|10655.7|10669.8|10654.8|6
1634913810000|2021-10-22 14:43:30|10670.4|10655.4|10668.6|10653.6|10670.4|10655.4|10668.6|10653.6|7
1634913820000|2021-10-22 14:43:40|10671|10656|10676.7|10661.7|10676.7|10661.7|10671|10656|13
1634913830000|2021-10-22 14:43:50|10681.6|10666.6|10674.1|10659.1|10683.5|10668.5|10674.1|10659.1|7
1634913850000|2021-10-22 14:44:10|10673.8|10658.8|10673.6|10658.6|10673.8|10658.8|10673.3|10658.3|9
1634913870000|2021-10-22 14:44:30|10676.8|10661.8|10685|10670|10685|10670|10676.8|10661.8|4
1634913900000|2021-10-22 14:45:00|10685.4|10670.4|10685.4|10670.4|10685.4|10670.4|10685.4|10670.4|3
1634913910000|2021-10-22 14:45:10|10685|10670|10685|10670|10685|10670|10685|10670|0
1634913920000|2021-10-22 14:45:20|10684.7|10669.7|10683.7|10668.7|10685.2|10670.2|10683.7|10668.7|0
1634913930000|2021-10-22 14:45:30|10681.6|10666.6|10676.3|10661.3|10681.6|10666.6|10676.3|10661.3|3
1634913940000|2021-10-22 14:45:40|||||||||1
1634913950000|2021-10-22 14:45:50|10685.3|10670.3|10681.1|10666.1|10685.3|10670.3|10680.8|10665.8|23
1634913960000|2021-10-22 14:46:00|10680.2|10665.2|10686.6|10661.6|10686.6|10666.5|10678.1|10661.6|1
1634913980000|2021-10-22 14:46:20|10681.5|10666.5|10680|10665|10681.5|10666.5|10680|10665|0
1634914010000|2021-10-22 14:46:50|10680.1|10665.1|10680.1|10665.1|10680.1|10665.1|10680.1|10665.1|2
1634914020000|2021-10-22 14:47:00|10680.5|10665.5|10676.7|10661.7|10680.5|10665.5|10674.7|10659.7|7
1634914030000|2021-10-22 14:47:10|10677.6|10662.6|10676.9|10661.9|10678.5|10663.5|10676.9|10661.9|6
1634914050000|2021-10-22 14:47:30|10677.8|10662.8|10682.3|10667.3|10682.3|10667.3|10677.8|10662.8|12
1634914060000|2021-10-22 14:47:40|10683.4|10668.4|10684.5|10669.5|10684.5|10669.5|10683.4|10668.4|4
1634914070000|2021-10-22 14:47:50|10681.6|10666.6|10680|10665|10682|10667|10680|10665|10
1634914090000|2021-10-22 14:48:10|10679|10664|10677|10662|10679|10664|10677|10662|3
1634914110000|2021-10-22 14:48:30|10676.8|10661.8|10676.7|10661.7|10676.8|10661.8|10676.7|10661.7|6
1634914120000|2021-10-22 14:48:40|10675.9|10660.9|10675.9|10660.9|10675.9|10660.9|10675.9|10660.9|2
1634914130000|2021-10-22 14:48:50|10674.7|10659.7|10674.7|10659.7|10674.7|10659.7|10674.7|10659.7|0
1634914170000|2021-10-22 14:49:30|10673.4|10658.4|10673.4|10658.4|10673.4|10658.4|10673.4|10658.4|1
1634914180000|2021-10-22 14:49:40|10663.8|10648.8|10656.2|10641.2|10663.8|10648.8|10656.2|10641.2|2
1634914190000|2021-10-22 14:49:50|10655.7|10640.7|10655.7|10640.7|10655.8|10640.8|10655.7|10640.7|1
1634914200000|2021-10-22 14:50:00|10656|10641|10658|10643|10658|10643|10656|10641|6
1634914210000|2021-10-22 14:50:10|10661.9|10646.9|10663.5|10648.5|10663.5|10648.5|10661.9|10646.9|3
1634914220000|2021-10-22 14:50:20|10663.8|10648.8|10664.9|10649.9|10664.9|10649.9|10663.8|10648.8|0
1634914230000|2021-10-22 14:50:30|10663.5|10648.5|10660.7|10645.7|10663.5|10648.5|10660.7|10645.7|15
1634914240000|2021-10-22 14:50:40|10662.6|10647.6|10662.6|10647.6|10662.6|10647.6|10662.6|10647.6|1
1634914270000|2021-10-22 14:51:10|10664.1|10649.1|10664.1|10649.1|10664.1|10649.1|10664.1|10649.1|0
1634914290000|2021-10-22 14:51:30|10662.6|10647.6|10662.6|10647.6|10662.6|10647.6|10662.6|10647.6|0
1634914340000|2021-10-22 14:52:20|10662.7|10647.7|10665.2|10650.2|10665.2|10650.2|10662.7|10647.7|8
1634914380000|2021-10-22 14:53:00|10664.6|10649.6|10665.2|10650.2|10665.2|10650.2|10663.6|10648.6|1
1634914440000|2021-10-22 14:54:00|10663.6|10648.6|10663.6|10648.6|10663.6|10648.6|10663.6|10648.6|0
1634914500000|2021-10-22 14:55:00|10659.6|10644.6|10658.9|10643.9|10659.6|10644.6|10658.9|10643.9|6
1634914510000|2021-10-22 14:55:10|10658.4|10643.4|10658.3|10643.3|10658.4|10643.4|10658.3|10643.3|1
1634914530000|2021-10-22 14:55:30|10657.9|10642.9|10657.9|10642.9|10657.9|10642.9|10657.9|10642.9|0
1634914560000|2021-10-22 14:56:00|10657.6|10642.6|10657.6|10642.6|10657.6|10642.6|10657.6|10642.6|0
1634914570000|2021-10-22 14:56:10|10656.1|10641.1|10657.6|10642.6|10657.6|10642.6|10656.1|10641.1|2
1634914600000|2021-10-22 14:56:40|10661.6|10646.6|10661.6|10646.6|10661.6|10646.6|10661.6|10646.6|3
1634914620000|2021-10-22 14:57:00|||||||||2
1634914640000|2021-10-22 14:57:20|10663.5|10648.5|10668|10653|10668|10653|10663.5|10648.5|6
1634914650000|2021-10-22 14:57:30|10667.3|10652.3|10665.7|10650.7|10667.3|10652.3|10664.2|10649.2|14
1634914670000|2021-10-22 14:57:50|10665.3|10650.3|10665.7|10650.7|10665.7|10650.7|10665.3|10650.3|1
1634914680000|2021-10-22 14:58:00|10663.5|10648.5|10663.5|10648.5|10663.5|10648.5|10663|10648|0
1634914690000|2021-10-22 14:58:10|10663|10648|10663|10648|10663|10648|10663|10648|1
1634914700000|2021-10-22 14:58:20|10674.2|10649.2|10669.1|10654.1|10674.2|10655.5|10668|10649.2|33
1634914710000|2021-10-22 14:58:30|10669.5|10654.5|10669.5|10654.5|10669.5|10654.5|10669.5|10654.5|5
1634914720000|2021-10-22 14:58:40|10669.1|10654.1|10669.2|10654.2|10669.2|10654.2|10669.1|10654.1|0
1634914730000|2021-10-22 14:58:50|10669.3|10654.3|10668.6|10653.6|10669.3|10654.3|10668.6|10653.6|0
1634914740000|2021-10-22 14:59:00|10672.8|10657.8|10674|10659|10674|10659|10672.8|10657.8|5
1634914750000|2021-10-22 14:59:10|10674.1|10659.1|10674.1|10659.1|10674.1|10659.1|10674.1|10659.1|0
1634914760000|2021-10-22 14:59:20|10674.4|10659.4|10678.9|10663.9|10680.4|10665.4|10674.4|10659.4|6
1634914770000|2021-10-22 14:59:30|10679.5|10664.5|10678.4|10663.4|10680.9|10665.9|10677.9|10662.9|4
1634914780000|2021-10-22 14:59:40|10678.5|10663.5|10673.6|10658.6|10678.9|10663.9|10673.6|10658.6|9
1634914790000|2021-10-22 14:59:50|10672.9|10657.9|10672.7|10657.7|10672.9|10657.9|10672.5|10657.5|4
1634914800000|2021-10-22 15:00:00|10673.7|10658.7|10674.2|10659.2|10674.2|10659.2|10673.2|10658.2|5
1634914810000|2021-10-22 15:00:10|10674.5|10659.5|10676|10661|10676.2|10661.2|10674.5|10659.5|0
1634914820000|2021-10-22 15:00:20|10676.2|10661.2|10676|10661|10676.2|10661.2|10676|10661|0
1634914830000|2021-10-22 15:00:30|10675.7|10660.7|10675.7|10660.7|10675.7|10660.7|10675.7|10660.7|0
1634914840000|2021-10-22 15:00:40|10675|10660|10675|10660|10675|10660|10675|10660|0
1634914850000|2021-10-22 15:00:50|10674.9|10659.9|10674.9|10659.9|10674.9|10659.9|10674.9|10659.9|1
1634914860000|2021-10-22 15:01:00|10675.3|10660.3|10675.3|10660.3|10675.3|10660.3|10675.3|10660.3|1
1634914870000|2021-10-22 15:01:10|10676.2|10661.2|10678|10663|10678|10663|10676.2|10661.2|0
1634914900000|2021-10-22 15:01:40|10676|10661|10676.4|10661.4|10676.4|10661.4|10676|10661|3
1634914920000|2021-10-22 15:02:00|10674.4|10659.4|10674.4|10659.4|10674.4|10659.4|10674.4|10659.4|0
1634914930000|2021-10-22 15:02:10|||||||||1
1634914960000|2021-10-22 15:02:40|10676.4|10661.4|10676.9|10661.9|10676.9|10661.9|10676.4|10661.4|1
1634914990000|2021-10-22 15:03:10|10677.9|10662.9|10682.9|10667.9|10682.9|10667.9|10677.9|10662.9|5
1634915000000|2021-10-22 15:03:20|10683.9|10668.9|10683.9|10668.9|10683.9|10668.9|10683.9|10668.9|0
1634915010000|2021-10-22 15:03:30|10684.5|10669.5|10684.5|10669.5|10684.5|10669.5|10684.5|10669.5|3
1634915020000|2021-10-22 15:03:40|10685.9|10670.9|10685.9|10670.9|10685.9|10670.9|10685.9|10670.9|0
1634915030000|2021-10-22 15:03:50|10686.5|10671.5|10687.1|10672.1|10689.1|10674.1|10686.5|10671.5|4
1634915040000|2021-10-22 15:04:00|10684.6|10669.6|10684.6|10669.6|10684.6|10669.6|10684.6|10669.6|0
1634915050000|2021-10-22 15:04:10|10682.9|10667.9|10682.9|10667.9|10682.9|10667.9|10682.9|10667.9|0
1634915070000|2021-10-22 15:04:30|10680.1|10665.1|10687.8|10672.8|10687.8|10672.8|10679.7|10664.7|35
1634915080000|2021-10-22 15:04:40|10687.5|10672.5|10687.5|10672.5|10687.5|10672.5|10687.5|10672.5|0
1634915090000|2021-10-22 15:04:50|10688.5|10673.5|10686.6|10671.6|10689|10674|10686.6|10671.6|6
1634915100000|2021-10-22 15:05:00|10681|10666|10682.1|10667.1|10682.1|10667.1|10681|10666|6
1634915110000|2021-10-22 15:05:10|10684.2|10669.2|10685.8|10670.8|10685.8|10670.8|10684.2|10669.2|3
1634915120000|2021-10-22 15:05:20|10687.5|10672.5|10687.5|10672.5|10687.5|10672.5|10687.5|10672.5|0
1634915130000|2021-10-22 15:05:30|10687.8|10672.8|10691.3|10676.3|10691.3|10676.3|10687.8|10672.8|2
1634915140000|2021-10-22 15:05:40|10690.7|10675.7|10689.5|10674.5|10690.7|10675.7|10689.3|10674.3|4
1634915150000|2021-10-22 15:05:50|||||||||1
1634915170000|2021-10-22 15:06:10|10689.3|10674.3|10690.3|10675.3|10690.3|10675.3|10689|10674|6
1634915180000|2021-10-22 15:06:20|10690.2|10675.2|10690.2|10675.2|10690.2|10675.2|10690.2|10675.2|0
1634915190000|2021-10-22 15:06:30|10694.4|10679.4|10697.6|10682.6|10697.6|10682.6|10694.4|10679.4|33
1634915200000|2021-10-22 15:06:40|10698.4|10683.4|10698.4|10683.4|10698.4|10683.4|10698.4|10683.4|2
1634915210000|2021-10-22 15:06:50|10699.6|10684.6|10702.9|10687.9|10702.9|10687.9|10698.9|10683.9|5
1634915220000|2021-10-22 15:07:00|10703.3|10688.3|10704.3|10689.3|10704.8|10689.8|10703.3|10688.3|14
1634915230000|2021-10-22 15:07:10|10704.7|10689.7|10704.8|10689.8|10704.8|10689.8|10704.7|10689.7|1
1634915240000|2021-10-22 15:07:20|10704.7|10689.7|10702.7|10687.7|10704.7|10689.7|10702.7|10687.7|7
1634915250000|2021-10-22 15:07:30|10702.4|10687.4|10701.9|10686.9|10702.4|10687.4|10701.9|10686.9|6
1634915270000|2021-10-22 15:07:50|10701.4|10686.4|10699.4|10684.4|10701.4|10686.4|10699.4|10684.4|0
1634915280000|2021-10-22 15:08:00|10698.9|10683.9|10694|10679|10698.9|10683.9|10694|10679|12
1634915290000|2021-10-22 15:08:10|10693.5|10678.5|10693.5|10678.5|10693.5|10678.5|10693.5|10678.5|0
1634915310000|2021-10-22 15:08:30|10693|10678|10693|10678|10693|10678|10692.8|10677.8|1
1634915330000|2021-10-22 15:08:50|||||||||1
1634915340000|2021-10-22 15:09:00|10692.5|10677.5|10692.5|10677.5|10692.5|10677.5|10692.5|10677.5|1
1634915360000|2021-10-22 15:09:20|10692|10677|10691.5|10676.5|10692|10677|10691.5|10676.5|1
1634915370000|2021-10-22 15:09:30|10691.3|10676.3|10691|10676|10691.3|10676.3|10691|10676|0
1634915420000|2021-10-22 15:10:20|10690.7|10675.7|10690.7|10675.7|10690.7|10675.7|10690.7|10675.7|1
1634915430000|2021-10-22 15:10:30|10690.5|10675.5|10690.9|10675.9|10690.9|10675.9|10690.5|10675.5|0
1634915440000|2021-10-22 15:10:40|||||||||1
1634915450000|2021-10-22 15:10:50|||||||||1
1634915460000|2021-10-22 15:11:00|10690.7|10675.7|10691.1|10676.1|10691.1|10676.1|10690.7|10675.7|1
1634915470000|2021-10-22 15:11:10|10691.2|10676.2|10690.9|10675.9|10691.2|10676.2|10690.9|10675.9|4
1634915490000|2021-10-22 15:11:30|10691|10676|10691|10676|10691|10676|10691|10676|0
1634915500000|2021-10-22 15:11:40|10691.5|10676.5|10691.5|10676.5|10691.5|10676.5|10691.5|10676.5|3
1634915510000|2021-10-22 15:11:50|10691|10676|10691|10676|10691|10676|10691|10676|1
1634915520000|2021-10-22 15:12:00|10691.4|10676.4|10691.4|10676.4|10691.4|10676.4|10691.4|10676.4|0
1634915530000|2021-10-22 15:12:10|10693|10678|10695.7|10680.7|10698.7|10683.7|10693|10678|12
1634915550000|2021-10-22 15:12:30|10697.7|10682.7|10697.7|10682.7|10697.7|10682.7|10697.7|10682.7|0
1634915580000|2021-10-22 15:13:00|10695.9|10680.9|10692.9|10677.9|10696.5|10681.5|10692.9|10677.9|4
1634915620000|2021-10-22 15:13:40|10692.5|10677.5|10692.5|10677.5|10692.5|10677.5|10692.5|10677.5|0
1634915660000|2021-10-22 15:14:20|10693|10678|10693|10678|10693|10678|10692.5|10677.5|0
1634915670000|2021-10-22 15:14:30|10693.7|10678.7|10696|10681|10697|10682|10693.7|10678.7|4
1634915680000|2021-10-22 15:14:40|10694|10679|10694|10679|10694|10679|10694|10679|2
1634915700000|2021-10-22 15:15:00|10693.9|10678.9|10693.9|10678.9|10693.9|10678.9|10693.9|10678.9|0
1634915710000|2021-10-22 15:15:10|10695.5|10680.5|10695.5|10680.5|10695.5|10680.5|10695.5|10680.5|1
1634915750000|2021-10-22 15:15:50|10695.2|10680.2|10695.2|10680.2|10695.2|10680.2|10695.2|10680.2|2
1634915770000|2021-10-22 15:16:10|10700.5|10685.5|10695.9|10680.9|10700.5|10685.5|10695.4|10680.4|5
1634915780000|2021-10-22 15:16:20|10693.9|10678.9|10693.9|10678.9|10693.9|10678.9|10693.9|10678.9|1
1634915790000|2021-10-22 15:16:30|10690.4|10675.4|10690.4|10675.4|10690.4|10675.4|10690.4|10675.4|1
1634915800000|2021-10-22 15:16:40|10689.6|10674.6|10689.4|10674.4|10689.6|10674.6|10689.4|10674.4|11
1634915810000|2021-10-22 15:16:50|||||||||2
1634915820000|2021-10-22 15:17:00|10687.1|10672.1|10678.6|10663.6|10687.1|10672.1|10675.3|10660.3|10
1634915830000|2021-10-22 15:17:10|10675.1|10660.1|10675.1|10660.1|10675.1|10660.1|10675.1|10660.1|7
1634915860000|2021-10-22 15:17:40|10674.1|10659.1|10673.1|10658.1|10674.1|10659.1|10673.1|10658.1|0
1634915880000|2021-10-22 15:18:00|10672.1|10657.1|10672.1|10657.1|10672.1|10657.1|10672.1|10657.1|1
1634915900000|2021-10-22 15:18:20|10672|10657|10671.6|10656.6|10672|10657|10671.6|10656.6|0
1634915930000|2021-10-22 15:18:50|10673.1|10658.1|10673.1|10658.1|10673.1|10658.1|10673.1|10658.1|8
1634915950000|2021-10-22 15:19:10|10672.8|10657.8|10669.2|10654.2|10672.8|10657.8|10669.2|10654.2|21
1634915960000|2021-10-22 15:19:20|10669.3|10654.3|10672|10657|10672|10657|10668.8|10653.8|5
1634915970000|2021-10-22 15:19:30|10674.1|10659.1|10674.1|10659.1|10674.1|10659.1|10674.1|10659.1|1
1634915980000|2021-10-22 15:19:40|10675|10660|10675|10660|10675|10660|10675|10660|7
1634915990000|2021-10-22 15:19:50|10675.1|10660.1|10673.8|10658.8|10676|10661|10673.8|10658.8|11
1634916000000|2021-10-22 15:20:00|10673|10658|10670|10655|10673|10658|10670|10655|13
1634916010000|2021-10-22 15:20:10|10669.7|10654.7|10670.7|10655.7|10670.7|10655.7|10669.7|10654.7|1
1634916020000|2021-10-22 15:20:20|10671.7|10656.7|10669.9|10654.9|10671.7|10656.7|10669.7|10654.7|4
1634916040000|2021-10-22 15:20:40|10671|10656|10671|10656|10671|10656|10671|10656|2
1634916050000|2021-10-22 15:20:50|10670.2|10655.2|10670.7|10655.7|10670.7|10655.7|10670.2|10655.2|2
1634916070000|2021-10-22 15:21:10|10669.7|10654.7|10670.7|10655.7|10673.2|10658.2|10669.7|10654.7|1
1634916080000|2021-10-22 15:21:20|10670.2|10655.2|10667.4|10652.4|10670.2|10655.2|10667.4|10652.4|6
1634916100000|2021-10-22 15:21:40|10667.5|10652.5|10667.5|10652.5|10667.5|10652.5|10667.5|10652.5|2
1634916110000|2021-10-22 15:21:50|10667.2|10652.2|10667.9|10652.9|10668.6|10653.6|10666.9|10651.9|11
1634916120000|2021-10-22 15:22:00|10668.1|10653.1|10668.4|10653.4|10669.2|10654.2|10667.4|10652.4|2
1634916140000|2021-10-22 15:22:20|10668.5|10653.5|10668.5|10653.5|10668.5|10653.5|10668.5|10653.5|0
1634916150000|2021-10-22 15:22:30|10669.6|10654.6|10672|10657|10672|10657|10669.6|10654.6|3
1634916170000|2021-10-22 15:22:50|10671|10656|10671|10656|10671|10656|10671|10656|0
1634916180000|2021-10-22 15:23:00|10671.7|10656.7|10671.9|10656.9|10671.9|10656.9|10671.4|10656.4|1
1634916190000|2021-10-22 15:23:10|||||||||1
1634916200000|2021-10-22 15:23:20|10671.4|10656.4|10670.4|10655.4|10671.4|10656.4|10670.4|10655.4|0
1634916210000|2021-10-22 15:23:30|10669.9|10654.9|10669.9|10654.9|10669.9|10654.9|10669.9|10654.9|0
1634916220000|2021-10-22 15:23:40|10668.9|10653.9|10668.9|10653.9|10668.9|10653.9|10668.9|10653.9|0
1634916250000|2021-10-22 15:24:10|10667.8|10652.8|10667.8|10652.8|10667.8|10652.8|10666.8|10651.8|11
1634916260000|2021-10-22 15:24:20|10666.4|10651.4|10666.7|10651.7|10666.9|10651.9|10666.4|10651.4|2
1634916270000|2021-10-22 15:24:30|10666.6|10651.6|10666.6|10651.6|10666.6|10651.6|10666.6|10651.6|0
1634916280000|2021-10-22 15:24:40|10669.1|10654.1|10669.1|10654.1|10669.1|10654.1|10669.1|10654.1|2
1634916290000|2021-10-22 15:24:50|10668.1|10653.1|10668.1|10653.1|10668.1|10653.1|10668.1|10653.1|0
1634916300000|2021-10-22 15:25:00|10668.4|10653.4|10666.8|10651.8|10668.4|10653.4|10666.8|10651.8|6
1634916320000|2021-10-22 15:25:20|10667.1|10652.1|10666|10651|10667.1|10652.1|10665.6|10650.6|13
1634916330000|2021-10-22 15:25:30|10666.1|10651.1|10665.9|10650.9|10667.3|10652.3|10665.9|10650.9|11
1634916350000|2021-10-22 15:25:50|10663.6|10648.6|10663.4|10648.4|10663.6|10648.6|10663.4|10648.4|1
1634916360000|2021-10-22 15:26:00|10663.6|10648.6|10660.5|10645.5|10663.6|10648.6|10660.5|10645.5|6
1634916370000|2021-10-22 15:26:10|10656.7|10641.7|10655.7|10640.7|10656.7|10641.7|10655.7|10640.7|9
1634916380000|2021-10-22 15:26:20|10655.6|10640.6|10655.2|10640.2|10655.6|10640.6|10655.2|10640.2|12
1634916390000|2021-10-22 15:26:30|10655.6|10640.6|10660.6|10645.6|10660.6|10645.6|10655.6|10640.6|7
1634916400000|2021-10-22 15:26:40|10661.2|10646.2|10665.6|10650.6|10666.6|10651.6|10661.2|10646.2|2
1634916410000|2021-10-22 15:26:50|10665.9|10650.9|10666.2|10651.2|10666.7|10651.7|10665.9|10650.9|3
1634916420000|2021-10-22 15:27:00|10663|10648|10661.7|10646.7|10663|10648|10661.7|10646.7|3
1634916430000|2021-10-22 15:27:10|10661.6|10646.6|10661.1|10646.1|10661.6|10646.6|10661.1|10646.1|0
1634916460000|2021-10-22 15:27:40|10660.3|10645.3|10656.7|10641.7|10660.3|10645.3|10656.7|10641.7|7
1634916470000|2021-10-22 15:27:50|10656.2|10641.2|10656.2|10641.2|10656.2|10641.2|10656.2|10641.2|0
1634916500000|2021-10-22 15:28:20|10655|10640|10651.2|10636.2|10655|10640|10651.2|10636.2|23
1634916520000|2021-10-22 15:28:40|10651.6|10636.6|10651.6|10636.6|10651.6|10636.6|10651.6|10636.6|0
1634916540000|2021-10-22 15:29:00|10650.6|10635.6|10650.6|10635.6|10650.6|10635.6|10650.6|10635.6|2
1634916550000|2021-10-22 15:29:10|||||||||1
1634916560000|2021-10-22 15:29:20|10649.9|10634.9|10649.9|10634.9|10649.9|10634.9|10649.9|10634.9|3
1634916570000|2021-10-22 15:29:30|10646.4|10631.4|10646.4|10631.4|10646.4|10631.4|10646.4|10631.4|4
1634916580000|2021-10-22 15:29:40|10645.9|10630.9|10645.9|10630.9|10645.9|10630.9|10645.9|10630.9|16
1634916590000|2021-10-22 15:29:50|10644.9|10629.9|10651.6|10636.6|10655.6|10640.6|10644.9|10629.9|26
1634916600000|2021-10-22 15:30:00|10651.1|10636.1|10648.2|10633.2|10651.1|10636.1|10648.2|10633.2|10
1634916610000|2021-10-22 15:30:10|10647.7|10632.7|10647.7|10632.7|10647.7|10632.7|10647.7|10632.7|0
1634916630000|2021-10-22 15:30:30|10648.4|10633.4|10648.4|10633.4|10648.4|10633.4|10648.4|10633.4|1
1634916640000|2021-10-22 15:30:40|10650.4|10635.4|10651.9|10636.9|10651.9|10636.9|10650.4|10635.4|19
1634916650000|2021-10-22 15:30:50|10651.4|10636.4|10648.9|10633.9|10651.4|10636.4|10648.9|10633.9|0
1634916660000|2021-10-22 15:31:00|10648.6|10633.6|10649|10634|10649|10634|10648.1|10633.1|23
1634916690000|2021-10-22 15:31:30|10648.8|10633.8|10648.8|10633.8|10648.8|10633.8|10648.8|10633.8|16
1634916710000|2021-10-22 15:31:50|10648.9|10633.9|10642.9|10627.9|10648.9|10633.9|10642.9|10627.9|22
1634916720000|2021-10-22 15:32:00|10642.6|10627.6|10642.6|10627.6|10642.6|10627.6|10642.6|10627.6|0
1634916730000|2021-10-22 15:32:10|10639.1|10624.1|10637.7|10622.7|10639.1|10624.1|10637.7|10622.7|9
1634916740000|2021-10-22 15:32:20|10637.6|10622.6|10632.9|10617.9|10637.6|10622.6|10632.9|10617.9|1
1634916750000|2021-10-22 15:32:30|10632.6|10617.6|10631.4|10616.4|10632.6|10617.6|10629.4|10614.4|3
1634916760000|2021-10-22 15:32:40|10629.4|10614.4|10628.9|10613.9|10629.4|10614.4|10628.9|10613.9|2
1634916770000|2021-10-22 15:32:50|10634.4|10619.4|10633.9|10618.9|10634.4|10619.4|10633.9|10618.9|14
1634916780000|2021-10-22 15:33:00|10633.4|10618.4|10633.4|10618.4|10633.4|10618.4|10629.4|10614.4|2
1634916790000|2021-10-22 15:33:10|10633.1|10618.1|10632.4|10617.4|10633.1|10618.1|10632.4|10617.4|0
1634916800000|2021-10-22 15:33:20|10632.9|10617.9|10632.9|10617.9|10632.9|10617.9|10632.9|10617.9|0
1634916810000|2021-10-22 15:33:30|10633.4|10618.4|10633.9|10618.9|10633.9|10618.9|10633.4|10618.4|0
1634916820000|2021-10-22 15:33:40|10632.3|10617.3|10627.8|10612.8|10632.3|10617.3|10627.8|10612.8|4
1634916840000|2021-10-22 15:34:00|10627.4|10612.4|10623.3|10608.3|10627.5|10612.5|10623.3|10608.3|27
1634916850000|2021-10-22 15:34:10|10619.8|10604.8|10619.8|10604.8|10619.8|10604.8|10619.8|10604.8|8
1634916870000|2021-10-22 15:34:30|10615.6|10600.6|10613.9|10598.9|10615.6|10600.6|10612.8|10597.8|30
1634916880000|2021-10-22 15:34:40|10614.8|10599.8|10614|10599|10614.8|10599.8|10614|10599|2
1634916890000|2021-10-22 15:34:50|10611.9|10596.9|10610.1|10595.1|10611.9|10596.9|10610.1|10595.1|5
1634916900000|2021-10-22 15:35:00|10607.8|10592.8|10609.9|10594.9|10610.1|10595.1|10607.8|10592.8|21
1634916910000|2021-10-22 15:35:10|10610.3|10595.3|10610.3|10595.3|10610.3|10595.3|10610.3|10595.3|0
1634916920000|2021-10-22 15:35:20|10609.3|10594.3|10608.8|10593.8|10609.3|10594.3|10608.8|10593.8|2
1634916930000|2021-10-22 15:35:30|10609.1|10594.1|10608.3|10593.3|10609.1|10594.1|10607.4|10592.4|2
1634916940000|2021-10-22 15:35:40|10608.8|10593.8|10608.3|10593.3|10608.8|10593.8|10608.3|10593.3|25
1634916950000|2021-10-22 15:35:50|10617.4|10602.4|10620.1|10605.1|10621.1|10606.1|10617.4|10602.4|19
1634916960000|2021-10-22 15:36:00|10616.6|10601.6|10609.9|10594.9|10616.6|10601.6|10609.9|10594.9|2
1634916970000|2021-10-22 15:36:10|10610.2|10595.2|10614|10599|10615.4|10600.4|10610.2|10595.2|23
1634916980000|2021-10-22 15:36:20|10613.5|10598.5|10613.3|10598.3|10613.5|10598.5|10613.3|10598.3|5
1634917010000|2021-10-22 15:36:50|10613.7|10598.7|10613.7|10598.7|10613.7|10598.7|10613.7|10598.7|3
1634917020000|2021-10-22 15:37:00|10613.3|10598.3|10607.8|10592.8|10613.3|10598.3|10607.8|10592.8|1
1634917060000|2021-10-22 15:37:40|10607.5|10592.5|10607.5|10592.5|10607.5|10592.5|10607.5|10592.5|0
1634917080000|2021-10-22 15:38:00|10608.3|10593.3|10607.5|10592.5|10610.4|10595.4|10607.3|10592.3|0
1634917090000|2021-10-22 15:38:10|10608.2|10593.2|10609.7|10594.7|10609.7|10594.7|10608.2|10593.2|1
1634917100000|2021-10-22 15:38:20|10609.5|10594.5|10609.5|10594.5|10609.5|10594.5|10609.5|10594.5|2
1634917120000|2021-10-22 15:38:40|10609.9|10594.9|10609.9|10594.9|10609.9|10594.9|10609.9|10594.9|0
1634917130000|2021-10-22 15:38:50|10610.4|10595.4|10610.4|10595.4|10610.4|10595.4|10610.4|10595.4|1
1634917150000|2021-10-22 15:39:10|10608.4|10593.4|10608.4|10593.4|10608.4|10593.4|10608.4|10593.4|3
1634917170000|2021-10-22 15:39:30|10608.5|10593.5|10608.5|10593.5|10608.5|10593.5|10608.5|10593.5|0
1634917190000|2021-10-22 15:39:50|10608.4|10593.4|10605.3|10590.3|10608.4|10593.4|10605.3|10590.3|13
1634917200000|2021-10-22 15:40:00|10605|10590|10604.6|10589.6|10605|10590|10604.6|10589.6|1
1634917210000|2021-10-22 15:40:10|10605|10590|10605|10590|10605|10590|10605|10590|1
1634917230000|2021-10-22 15:40:30|10604.6|10589.6|10606.3|10591.3|10606.3|10591.3|10604.6|10589.6|14
1634917240000|2021-10-22 15:40:40|10606.7|10591.7|10606.4|10591.4|10606.7|10591.7|10606.3|10591.3|3
1634917250000|2021-10-22 15:40:50|10606|10591|10606|10591|10606|10591|10606|10591|3
1634917260000|2021-10-22 15:41:00|10606.4|10591.4|10601.7|10586.7|10606.4|10591.4|10601.7|10586.7|5
1634917270000|2021-10-22 15:41:10|10601.3|10586.3|10601.3|10586.3|10601.3|10586.3|10601.3|10586.3|0
1634917290000|2021-10-22 15:41:30|||||||||1
1634917310000|2021-10-22 15:41:50|10602.7|10587.7|10603.1|10588.1|10603.1|10588.1|10601.7|10586.7|6
1634917320000|2021-10-22 15:42:00|10601.7|10586.7|10601.7|10586.7|10601.7|10586.7|10601.7|10586.7|0
1634917330000|2021-10-22 15:42:10|10602.4|10587.4|10603.8|10588.8|10603.8|10588.8|10602.4|10587.4|0
1634917340000|2021-10-22 15:42:20|10604.2|10589.2|10604.2|10589.2|10604.2|10589.2|10604.2|10589.2|1
1634917350000|2021-10-22 15:42:30|10603.8|10588.8|10603.4|10588.4|10603.8|10588.8|10603.4|10588.4|2
1634917370000|2021-10-22 15:42:50|10598.8|10583.8|10598.1|10583.1|10598.8|10583.8|10598.1|10583.1|8
1634917390000|2021-10-22 15:43:10|10598.5|10583.5|10598.1|10583.1|10598.5|10583.5|10598.1|10583.1|3
1634917410000|2021-10-22 15:43:30|10598.5|10583.5|10594.8|10579.8|10598.5|10583.5|10594.8|10579.8|8
1634917420000|2021-10-22 15:43:40|10594.1|10579.1|10594.1|10579.1|10594.1|10579.1|10594.1|10579.1|0
1634917430000|2021-10-22 15:43:50|10594.2|10579.2|10595.3|10580.3|10595.3|10580.3|10594.2|10579.2|0
1634917440000|2021-10-22 15:44:00|10597.1|10582.1|10599.1|10584.1|10599.1|10584.1|10597.1|10582.1|4
1634917450000|2021-10-22 15:44:10|10600.5|10585.5|10599.6|10584.6|10601.1|10586.1|10599.6|10584.6|1
1634917460000|2021-10-22 15:44:20|10601.1|10586.1|10601.1|10586.1|10601.1|10586.1|10601.1|10586.1|0
1634917490000|2021-10-22 15:44:50|10600.8|10585.8|10599.4|10584.4|10600.8|10585.8|10599.4|10584.4|0
1634917500000|2021-10-22 15:45:00|10597.9|10582.9|10593.4|10578.4|10597.9|10582.9|10593.4|10578.4|2
1634917520000|2021-10-22 15:45:20|||||||||1
1634917530000|2021-10-22 15:45:30|10593.3|10578.3|10593.3|10578.3|10593.3|10578.3|10592.9|10577.9|2
1634917540000|2021-10-22 15:45:40|10593.6|10578.6|10590.1|10575.1|10593.6|10578.6|10589.5|10574.5|5
1634917550000|2021-10-22 15:45:50|10589.9|10574.9|10589.9|10574.9|10589.9|10574.9|10589.9|10574.9|1
1634917560000|2021-10-22 15:46:00|10589.1|10574.1|10589.1|10574.1|10589.1|10574.1|10589.1|10574.1|0
1634917570000|2021-10-22 15:46:10|10589.5|10574.5|10589.5|10574.5|10589.5|10574.5|10589.5|10574.5|0
1634917580000|2021-10-22 15:46:20|10589.4|10574.4|10589.4|10574.4|10589.4|10574.4|10589.4|10574.4|0
1634917590000|2021-10-22 15:46:30|10588.9|10573.9|10589.6|10574.6|10589.6|10574.6|10588.9|10573.9|2
1634917600000|2021-10-22 15:46:40|10590.2|10575.2|10591.3|10576.3|10591.3|10576.3|10590.2|10575.2|4
1634917610000|2021-10-22 15:46:50|10597.1|10582.1|10600.5|10585.5|10601.6|10586.6|10597.1|10582.1|14
1634917630000|2021-10-22 15:47:10|10600.9|10585.9|10600.9|10585.9|10600.9|10585.9|10600.9|10585.9|0
1634917640000|2021-10-22 15:47:20|10598.5|10583.5|10598.5|10583.5|10598.5|10583.5|10598.5|10583.5|1
1634917650000|2021-10-22 15:47:30|10597.9|10582.9|10595.1|10580.1|10597.9|10582.9|10595.1|10580.1|7
1634917660000|2021-10-22 15:47:40|10594.6|10579.6|10594.9|10579.9|10594.9|10579.9|10594.6|10579.6|0
1634917670000|2021-10-22 15:47:50|10594.4|10579.4|10592.2|10577.2|10594.4|10579.4|10592.2|10577.2|4
1634917680000|2021-10-22 15:48:00|10593.6|10578.6|10594.4|10579.4|10594.4|10579.4|10593.6|10578.6|7
1634917690000|2021-10-22 15:48:10|||||||||1
1634917710000|2021-10-22 15:48:30|10594.7|10579.7|10596.4|10581.4|10596.4|10581.4|10594.7|10579.7|1
1634917730000|2021-10-22 15:48:50|10596.7|10581.7|10596.9|10581.9|10596.9|10581.9|10596.7|10581.7|5
1634917750000|2021-10-22 15:49:10|10600.4|10585.4|10600.4|10585.4|10600.4|10585.4|10600.4|10585.4|2
1634917770000|2021-10-22 15:49:30|||||||||118
1634917780000|2021-10-22 15:49:40|10600.3|10585.3|10600.3|10585.3|10600.3|10585.3|10600.3|10585.3|0
1634917790000|2021-10-22 15:49:50|10599.8|10584.8|10599.2|10584.2|10599.8|10584.8|10598.3|10583.3|2
1634917800000|2021-10-22 15:50:00|10601.3|10586.3|10601.3|10586.3|10601.3|10586.3|10601.3|10586.3|0
1634917820000|2021-10-22 15:50:20|10601.2|10586.2|10600.3|10585.3|10601.2|10586.2|10600.3|10585.3|0
1634917830000|2021-10-22 15:50:30|10594.6|10579.6|10594.6|10579.6|10594.6|10579.6|10594.6|10579.6|3
1634917840000|2021-10-22 15:50:40|10594.7|10579.7|10594.7|10579.7|10594.7|10579.7|10594.7|10579.7|0
1634917850000|2021-10-22 15:50:50|10595|10580|10595|10580|10595|10580|10595|10580|1
1634917860000|2021-10-22 15:51:00|10592.9|10577.9|10589.4|10574.4|10595.2|10580.2|10589.4|10574.4|27
1634917870000|2021-10-22 15:51:10|10589.6|10574.6|10593.3|10578.3|10593.3|10578.3|10589.6|10574.6|56
1634917880000|2021-10-22 15:51:20|10594.8|10579.8|10594.8|10579.8|10594.8|10579.8|10594.8|10579.8|25
1634917890000|2021-10-22 15:51:30|10595.6|10580.6|10592.2|10577.2|10595.6|10580.6|10592.2|10577.2|3
1634917900000|2021-10-22 15:51:40|10590.8|10575.8|10589|10574|10590.8|10575.8|10589|10574|20
1634917910000|2021-10-22 15:51:50|10588.8|10573.8|10589.8|10574.8|10589.8|10574.8|10588.8|10573.8|40
1634917920000|2021-10-22 15:52:00|10590.2|10575.2|10592|10577|10592.7|10577.7|10590.2|10575.2|11
1634917940000|2021-10-22 15:52:20|||||||||1
1634917950000|2021-10-22 15:52:30|10592.2|10577.2|10592.5|10577.5|10592.5|10577.5|10592.2|10577.2|0
1634917970000|2021-10-22 15:52:50|10595.4|10580.4|10595.4|10580.4|10595.4|10580.4|10595.4|10580.4|12
1634917980000|2021-10-22 15:53:00|10595.7|10580.7|10599.7|10584.7|10599.7|10584.7|10595.7|10580.7|2
1634917990000|2021-10-22 15:53:10|10599.9|10584.9|10599.7|10584.7|10600|10585|10599.7|10584.7|1
1634918000000|2021-10-22 15:53:20|10599.5|10584.5|10599.7|10584.7|10599.7|10584.7|10599.5|10584.5|0
1634918020000|2021-10-22 15:53:40|10601|10586|10601.5|10586.5|10601.9|10586.9|10601|10586|6
1634918050000|2021-10-22 15:54:10|10601|10586|10601|10586|10601|10586|10601|10586|4
1634918060000|2021-10-22 15:54:20|10595|10580|10595|10580|10595|10580|10595|10580|2
1634918070000|2021-10-22 15:54:30|10595.1|10580.1|10596.3|10581.3|10596.3|10581.3|10595.1|10580.1|14
1634918080000|2021-10-22 15:54:40|10595.5|10580.5|10598.1|10583.1|10598.1|10583.1|10595.5|10580.5|7
1634918100000|2021-10-22 15:55:00|10598.5|10583.5|10602.1|10587.1|10602.1|10587.1|10598.5|10583.5|5
1634918110000|2021-10-22 15:55:10|10603.1|10588.1|10603.1|10588.1|10603.1|10588.1|10603.1|10588.1|0
1634918130000|2021-10-22 15:55:30|10603.5|10588.5|10606.8|10591.8|10606.8|10591.8|10603.5|10588.5|3
1634918140000|2021-10-22 15:55:40|10607|10592|10610.7|10595.7|10610.7|10595.7|10607|10592|2
1634918150000|2021-10-22 15:55:50|10610.9|10595.9|10610.2|10595.2|10612.3|10597.3|10610.2|10595.2|5
1634918190000|2021-10-22 15:56:30|10610.5|10595.5|10611|10596|10611|10596|10610.5|10595.5|2
1634918210000|2021-10-22 15:56:50|10612.3|10597.3|10612.3|10597.3|10612.3|10597.3|10612.3|10597.3|1
1634918220000|2021-10-22 15:57:00|10611.8|10596.8|10611.9|10596.9|10611.9|10596.9|10611.8|10596.8|1
1634918230000|2021-10-22 15:57:10|10612.3|10597.3|10611.5|10596.5|10612.3|10597.3|10610.6|10595.6|4
1634918240000|2021-10-22 15:57:20|10611.6|10596.6|10612|10597|10612|10597|10611.6|10596.6|0
1634918250000|2021-10-22 15:57:30|10612.1|10597.1|10612.1|10597.1|10612.1|10597.1|10612.1|10597.1|0
1634918290000|2021-10-22 15:58:10|10614.2|10599.2|10617.6|10602.6|10617.6|10602.6|10614.2|10599.2|4
1634918310000|2021-10-22 15:58:30|10618.3|10603.3|10620.1|10605.1|10620.1|10605.1|10618.3|10603.3|2
1634918330000|2021-10-22 15:58:50|10621|10606|10623.1|10608.1|10623.1|10608.1|10621|10606|0
1634918340000|2021-10-22 15:59:00|10622.6|10607.6|10622.6|10607.6|10622.6|10607.6|10622.6|10607.6|1
1634918350000|2021-10-22 15:59:10|10623|10608|10623|10608|10623|10608|10623|10608|0
1634918360000|2021-10-22 15:59:20|10631.2|10616.2|10629.9|10614.9|10631.2|10616.2|10629.9|10614.9|8
1634918370000|2021-10-22 15:59:30|10627.5|10612.5|10631.2|10616.2|10631.2|10616.2|10627.5|10612.5|0
1634918380000|2021-10-22 15:59:40|10630.7|10615.7|10630.7|10615.7|10630.7|10615.7|10630.7|10615.7|0
1634918390000|2021-10-22 15:59:50|10631.6|10616.6|10631.6|10616.6|10631.6|10616.6|10631.6|10616.6|3
1634918400000|2021-10-22 16:00:00|10630.2|10615.2|10625.1|10610.1|10630.2|10615.2|10623|10608|3
1634918410000|2021-10-22 16:00:10|10630.7|10615.7|10631|10616|10631|10616|10627.8|10612.8|6
1634918420000|2021-10-22 16:00:20|||||||||1
1634918430000|2021-10-22 16:00:30|10630.8|10615.8|10630.5|10615.5|10630.8|10615.8|10630.5|10615.5|0
1634918460000|2021-10-22 16:01:00|||||||||1
1634918470000|2021-10-22 16:01:10|10628.5|10613.5|10625.7|10610.7|10628.5|10613.5|10625.7|10610.7|0
1634918490000|2021-10-22 16:01:30|10625|10610|10625|10610|10625|10610|10625|10610|0
1634918520000|2021-10-22 16:02:00|10625.3|10610.3|10625.3|10610.3|10625.3|10610.3|10625.3|10610.3|3
1634918530000|2021-10-22 16:02:10|10618.5|10603.5|10615.8|10600.8|10618.5|10603.5|10615.8|10600.8|5
1634918540000|2021-10-22 16:02:20|10615.4|10600.4|10614.2|10599.2|10615.4|10600.4|10614.2|10599.2|1
1634918560000|2021-10-22 16:02:40|10614.7|10599.7|10616.7|10601.7|10616.7|10601.7|10614.7|10599.7|2
1634918570000|2021-10-22 16:02:50|10616.8|10601.8|10618.2|10603.2|10618.2|10603.2|10616.8|10601.8|2
1634918580000|2021-10-22 16:03:00|10619.8|10604.8|10619.4|10604.4|10619.8|10604.8|10619.4|10604.4|6
1634918590000|2021-10-22 16:03:10|10628.1|10613.1|10628.1|10613.1|10628.1|10613.1|10628.1|10613.1|1
1634918610000|2021-10-22 16:03:30|10628.4|10613.4|10628.9|10613.9|10628.9|10613.9|10628.4|10613.4|0
1634918620000|2021-10-22 16:03:40|10628.6|10613.6|10628.6|10613.6|10628.6|10613.6|10628.6|10613.6|0
1634918630000|2021-10-22 16:03:50|||||||||1
1634918640000|2021-10-22 16:04:00|10628.9|10613.9|10628.4|10613.4|10628.9|10613.9|10627.9|10612.9|1
1634918660000|2021-10-22 16:04:20|10627.9|10612.9|10624.9|10609.9|10627.9|10612.9|10624.9|10609.9|0
1634918670000|2021-10-22 16:04:30|10623.7|10608.7|10623.7|10608.7|10623.7|10608.7|10623.7|10608.7|6
1634918680000|2021-10-22 16:04:40|10623.6|10608.6|10624|10609|10624|10609|10622.5|10607.5|3
1634918700000|2021-10-22 16:05:00|||||||||3
1634918720000|2021-10-22 16:05:20|10624.2|10609.2|10624|10609|10624.2|10609.2|10624|10609|6
1634918750000|2021-10-22 16:05:50|10624.5|10609.5|10624|10609|10624.5|10609.5|10624|10609|0
1634918770000|2021-10-22 16:06:10|10624.5|10609.5|10624.5|10609.5|10624.5|10609.5|10624.5|10609.5|0
1634918780000|2021-10-22 16:06:20|10625.5|10610.5|10625.3|10610.3|10625.7|10610.7|10625.3|10610.3|11
1634918790000|2021-10-22 16:06:30|10625.8|10610.8|10625.8|10610.8|10625.8|10610.8|10625.8|10610.8|1
1634918800000|2021-10-22 16:06:40|||||||||5
1634918810000|2021-10-22 16:06:50|10625.7|10610.7|10626.2|10611.2|10626.2|10611.2|10625.7|10610.7|1
1634918820000|2021-10-22 16:07:00|10626.3|10611.3|10632.5|10617.5|10632.5|10617.5|10626.3|10611.3|12
1634918830000|2021-10-22 16:07:10|10633.8|10618.8|10635.5|10620.5|10635.5|10620.5|10633.8|10618.8|1
1634918840000|2021-10-22 16:07:20|10634.5|10619.5|10634.5|10619.5|10634.5|10619.5|10634.5|10619.5|0
1634918850000|2021-10-22 16:07:30|10634.7|10619.7|10634.7|10619.7|10634.7|10619.7|10634.7|10619.7|0
1634918860000|2021-10-22 16:07:40|10635.7|10620.7|10632.1|10617.1|10636|10621|10632.1|10617.1|11
1634918870000|2021-10-22 16:07:50|10631.8|10616.8|10631.3|10616.3|10631.8|10616.8|10630.3|10615.3|4
1634918880000|2021-10-22 16:08:00|10631.8|10616.8|10631.8|10616.8|10631.8|10616.8|10631.8|10616.8|0
1634918890000|2021-10-22 16:08:10|10632.2|10617.2|10632.2|10617.2|10632.2|10617.2|10632.2|10617.2|0
1634918910000|2021-10-22 16:08:30|||||||||1
1634918920000|2021-10-22 16:08:40|10634|10619|10634|10619|10634|10619|10634|10619|0
1634918940000|2021-10-22 16:09:00|10632.2|10617.2|10628.2|10613.2|10632.2|10617.2|10628.2|10613.2|5
1634918970000|2021-10-22 16:09:30|10628.7|10613.7|10628.7|10613.7|10628.7|10613.7|10628.7|10613.7|0
1634918980000|2021-10-22 16:09:40|10629.2|10614.2|10634.2|10619.2|10634.2|10619.2|10629.2|10614.2|1
1634918990000|2021-10-22 16:09:50|10634.3|10619.3|10634.7|10619.7|10634.7|10619.7|10634.3|10619.3|0
1634919010000|2021-10-22 16:10:10|10639.1|10624.1|10638.7|10623.7|10640.2|10625.2|10638.7|10623.7|4
1634919020000|2021-10-22 16:10:20|10639.2|10624.2|10641.2|10626.2|10641.2|10626.2|10639.2|10624.2|0
1634919050000|2021-10-22 16:10:50|||||||||1
1634919090000|2021-10-22 16:11:30|10641.5|10626.5|10641.7|10626.7|10641.7|10626.7|10641.5|10626.5|1
1634919110000|2021-10-22 16:11:50|10639.7|10624.7|10639.7|10624.7|10639.7|10624.7|10639.7|10624.7|2
1634919150000|2021-10-22 16:12:30|10639|10624|10638.8|10623.8|10639|10624|10638.8|10623.8|1
1634919180000|2021-10-22 16:13:00|10639.2|10624.2|10630.6|10615.6|10639.2|10624.2|10630.6|10615.6|8
1634919190000|2021-10-22 16:13:10|10631.6|10616.6|10632.3|10617.3|10632.3|10617.3|10631.6|10616.6|2
1634919210000|2021-10-22 16:13:30|10632.6|10617.6|10632.9|10617.9|10632.9|10617.9|10632.6|10617.6|2
1634919230000|2021-10-22 16:13:50|||||||||5
1634919280000|2021-10-22 16:14:40|10634|10619|10636.2|10621.2|10637.2|10622.2|10634|10619|10
1634919300000|2021-10-22 16:15:00|||||||||1
1634919310000|2021-10-22 16:15:10|10638|10623|10640.6|10625.6|10640.6|10625.6|10638|10623|11
1634919320000|2021-10-22 16:15:20|10645.3|10630.3|10644.2|10629.2|10645.3|10630.3|10644.2|10629.2|1
1634919330000|2021-10-22 16:15:30|10643.7|10628.7|10644.1|10629.1|10644.1|10629.1|10643.7|10628.7|6
1634919350000|2021-10-22 16:15:50|10644.6|10629.6|10644.6|10629.6|10644.6|10629.6|10644.6|10629.6|0
1634919370000|2021-10-22 16:16:10|10644.7|10629.7|10644.7|10629.7|10644.7|10629.7|10644.7|10629.7|2
1634919400000|2021-10-22 16:16:40|10641.7|10626.7|10641.7|10626.7|10641.7|10626.7|10641.7|10626.7|1
1634919410000|2021-10-22 16:16:50|10642.6|10627.6|10642.1|10627.1|10642.6|10627.6|10642.1|10627.1|2
1634919420000|2021-10-22 16:17:00|10641.9|10626.9|10640.4|10625.4|10642.1|10627.1|10639.2|10624.2|4
1634919430000|2021-10-22 16:17:10|10640.6|10625.6|10640.6|10625.6|10640.6|10625.6|10640.6|10625.6|0
1634919460000|2021-10-22 16:17:40|10640.1|10625.1|10639.6|10624.6|10640.1|10625.1|10639.6|10624.6|0
1634919470000|2021-10-22 16:17:50|10639.7|10624.7|10639.6|10624.6|10639.9|10624.9|10639.6|10624.6|1
1634919480000|2021-10-22 16:18:00|10640.9|10625.9|10641.3|10626.3|10641.3|10626.3|10640.9|10625.9|3
1634919500000|2021-10-22 16:18:20|10642|10627|10642|10627|10642|10627|10642|10627|3
1634919510000|2021-10-22 16:18:30|10642.7|10627.7|10644.2|10629.2|10644.2|10629.2|10642.7|10627.7|1
1634919520000|2021-10-22 16:18:40|10644.5|10629.5|10644.4|10629.4|10644.5|10629.5|10643.9|10628.9|12
1634919530000|2021-10-22 16:18:50|10647.5|10632.5|10647.5|10632.5|10647.5|10632.5|10647.5|10632.5|0
1634919540000|2021-10-22 16:19:00|10647.2|10632.2|10646.5|10631.5|10647.2|10632.2|10646.5|10631.5|1
1634919550000|2021-10-22 16:19:10|10648|10633|10646.1|10631.1|10648|10633|10646.1|10631.1|2
1634919580000|2021-10-22 16:19:40|10647.1|10632.1|10645.5|10630.5|10647.1|10632.1|10645.5|10630.5|6
1634919600000|2021-10-22 16:20:00|||||||||2
1634919610000|2021-10-22 16:20:10|10645.1|10630.1|10645.1|10630.1|10645.1|10630.1|10645.1|10630.1|0
1634919630000|2021-10-22 16:20:30|10646.1|10631.1|10646.1|10631.1|10646.1|10631.1|10646.1|10631.1|5
1634919640000|2021-10-22 16:20:40|10645.6|10630.6|10647.6|10632.6|10647.6|10632.6|10645.6|10630.6|0
1634919650000|2021-10-22 16:20:50|10648.6|10633.6|10648.6|10633.6|10648.6|10633.6|10648.6|10633.6|1
1634919680000|2021-10-22 16:21:20|10649.6|10634.6|10649.3|10634.3|10649.6|10634.6|10649.3|10634.3|5
1634919690000|2021-10-22 16:21:30|10641.3|10626.3|10641.3|10626.3|10641.3|10626.3|10641.3|10626.3|1
1634919700000|2021-10-22 16:21:40|10641.7|10626.7|10641.7|10626.7|10641.7|10626.7|10641.7|10626.7|0
1634919710000|2021-10-22 16:21:50|10641.5|10626.5|10639.2|10624.2|10641.5|10626.5|10639.2|10624.2|5
1634919750000|2021-10-22 16:22:30|||||||||1
1634919810000|2021-10-22 16:23:30|10638.7|10623.7|10639.2|10624.2|10639.2|10624.2|10638.7|10623.7|2
1634919820000|2021-10-22 16:23:40|||||||||1
1634919840000|2021-10-22 16:24:00|10639.1|10624.1|10638.3|10623.3|10639.1|10624.1|10638.3|10623.3|18
1634919850000|2021-10-22 16:24:10|10638.1|10623.1|10638.1|10623.1|10638.1|10623.1|10638.1|10623.1|3
1634919880000|2021-10-22 16:24:40|10638.7|10623.7|10639.8|10624.8|10639.8|10624.8|10638.7|10623.7|5
1634919900000|2021-10-22 16:25:00|10641.4|10626.4|10641.4|10626.4|10641.4|10626.4|10641.4|10626.4|2
1634919910000|2021-10-22 16:25:10|10641.9|10626.9|10643.3|10628.3|10643.3|10628.3|10641.9|10626.9|0
1634919920000|2021-10-22 16:25:20|10642.2|10627.2|10642.2|10627.2|10642.2|10627.2|10642.2|10627.2|9
1634919960000|2021-10-22 16:26:00|10642.6|10627.6|10642.6|10627.6|10642.6|10627.6|10642.6|10627.6|1
1634919970000|2021-10-22 16:26:10|10650.4|10635.4|10650.4|10635.4|10650.4|10635.4|10650.4|10635.4|2
1634919990000|2021-10-22 16:26:30|10650|10635|10651.2|10636.2|10651.2|10636.2|10650|10635|1
1634920000000|2021-10-22 16:26:40|10651.6|10636.6|10651.6|10636.6|10651.6|10636.6|10651.6|10636.6|0
1634920010000|2021-10-22 16:26:50|||||||||1
1634920020000|2021-10-22 16:27:00|10651.2|10636.2|10650.6|10635.6|10651.9|10636.9|10650.6|10635.6|2
1634920030000|2021-10-22 16:27:10|10650.2|10635.2|10650.2|10635.2|10650.2|10635.2|10650.2|10635.2|0
1634920050000|2021-10-22 16:27:30|10652.2|10637.2|10650.2|10635.2|10652.2|10637.2|10650.2|10635.2|1
1634920070000|2021-10-22 16:27:50|||||||||1
1634920080000|2021-10-22 16:28:00|10648.7|10633.7|10648.7|10633.7|10648.7|10633.7|10648.7|10633.7|0
1634920100000|2021-10-22 16:28:20|10649.1|10634.1|10649.2|10634.2|10649.2|10634.2|10649.1|10634.1|1
1634920110000|2021-10-22 16:28:30|||||||||1
1634920140000|2021-10-22 16:29:00|10649.1|10634.1|10648.9|10633.9|10649.1|10634.1|10648.9|10633.9|2
1634920190000|2021-10-22 16:29:50|10650.5|10635.5|10650.5|10635.5|10650.5|10635.5|10650.5|10635.5|10
1634920200000|2021-10-22 16:30:00|10651.2|10636.2|10651.2|10636.2|10651.2|10636.2|10650.9|10635.9|1
1634920210000|2021-10-22 16:30:10|10651.8|10636.8|10653.9|10638.9|10653.9|10638.9|10651.8|10636.8|0
1634920220000|2021-10-22 16:30:20|10653.5|10638.5|10652.4|10637.4|10653.5|10638.5|10652.4|10637.4|0
1634920230000|2021-10-22 16:30:30|10651.8|10636.8|10653.8|10638.8|10653.8|10638.8|10651.8|10636.8|15
1634920280000|2021-10-22 16:31:20|10653.9|10638.9|10653.9|10638.9|10653.9|10638.9|10653.9|10638.9|0
1634920290000|2021-10-22 16:31:30|10656.4|10641.4|10657.7|10642.7|10657.7|10642.7|10656.4|10641.4|1
1634920320000|2021-10-22 16:32:00|||||||||1
1634920330000|2021-10-22 16:32:10|10658.3|10643.3|10659.4|10644.4|10659.7|10644.7|10658.3|10643.3|0
1634920340000|2021-10-22 16:32:20|10659|10644|10659|10644|10659|10644|10659|10644|3
1634920360000|2021-10-22 16:32:40|10659.7|10644.7|10661.3|10646.3|10661.3|10646.3|10659.7|10644.7|9
1634920370000|2021-10-22 16:32:50|||||||||7
1634920390000|2021-10-22 16:33:10|10662|10647|10661.8|10646.8|10662|10647|10661.8|10646.8|25
1634920410000|2021-10-22 16:33:30|10662.5|10647.5|10662.4|10647.4|10662.5|10647.5|10662.4|10647.4|0
1634920440000|2021-10-22 16:34:00|10661.7|10646.7|10661.7|10646.7|10661.7|10646.7|10661.7|10646.7|1
1634920490000|2021-10-22 16:34:50|||||||||1
1634920530000|2021-10-22 16:35:30|10663|10648|10663|10648|10663|10648|10663|10648|1
1634920540000|2021-10-22 16:35:40|10663.4|10648.4|10663.4|10648.4|10663.4|10648.4|10663.4|10648.4|0
1634920550000|2021-10-22 16:35:50|||||||||4
1634920560000|2021-10-22 16:36:00|10667.5|10652.5|10668.4|10653.4|10668.9|10653.9|10667.5|10652.5|7
1634920590000|2021-10-22 16:36:30|10669.9|10654.9|10670|10655|10670|10655|10669.9|10654.9|0
1634920600000|2021-10-22 16:36:40|10670.5|10655.5|10667.2|10652.2|10670.5|10655.5|10667.2|10652.2|9
1634920610000|2021-10-22 16:36:50|||||||||1
1634920620000|2021-10-22 16:37:00|10663|10648|10663|10648|10663|10648|10663|10648|0
1634920630000|2021-10-22 16:37:10|10663.9|10648.9|10664.5|10649.5|10664.5|10649.5|10663.9|10648.9|16
1634920650000|2021-10-22 16:37:30|10664.8|10649.8|10664.8|10649.8|10664.8|10649.8|10664.8|10649.8|0
1634920670000|2021-10-22 16:37:50|10664.4|10649.4|10663.2|10648.2|10664.4|10649.4|10663.2|10648.2|1
1634920680000|2021-10-22 16:38:00|10662.5|10647.5|10660.5|10645.5|10662.5|10647.5|10660.5|10645.5|1
1634920690000|2021-10-22 16:38:10|10660.9|10645.9|10662|10647|10662|10647|10660.9|10645.9|1
1634920710000|2021-10-22 16:38:30|10662.2|10647.2|10662.2|10647.2|10662.2|10647.2|10662.2|10647.2|1
1634920720000|2021-10-22 16:38:40|10663.3|10648.3|10663.3|10648.3|10663.3|10648.3|10663.3|10648.3|0
1634920730000|2021-10-22 16:38:50|10663|10648|10662.7|10647.7|10663|10648|10662.7|10647.7|1
1634920740000|2021-10-22 16:39:00|10661.8|10646.8|10661.8|10646.8|10661.8|10646.8|10661.8|10646.8|0
1634920790000|2021-10-22 16:39:50|10662.5|10647.5|10662.7|10647.7|10662.7|10647.7|10662.5|10647.5|1
1634920800000|2021-10-22 16:40:00|10662.8|10647.8|10663.8|10648.8|10663.8|10648.8|10662.8|10647.8|1
1634920810000|2021-10-22 16:40:10|10664.2|10649.2|10664.2|10649.2|10664.2|10649.2|10664.2|10649.2|0
1634920840000|2021-10-22 16:40:40|10664.5|10649.5|10665|10650|10665|10650|10664.5|10649.5|1
1634920850000|2021-10-22 16:40:50|10665.9|10650.9|10667.7|10652.7|10667.7|10652.7|10665.9|10650.9|0
1634920890000|2021-10-22 16:41:30|10670.5|10655.5|10674.5|10659.5|10675.5|10660.5|10670.5|10655.5|7
1634920900000|2021-10-22 16:41:40|10673.5|10658.5|10672.9|10657.9|10673.5|10658.5|10672.9|10657.9|1
1634920910000|2021-10-22 16:41:50|||||||||1
1634920920000|2021-10-22 16:42:00|10673.3|10658.3|10672.9|10657.9|10673.3|10658.3|10672.9|10657.9|2
1634920930000|2021-10-22 16:42:10|10672.6|10657.6|10672.4|10657.4|10672.6|10657.6|10672.4|10657.4|3
1634920950000|2021-10-22 16:42:30|10672.1|10657.1|10672.1|10657.1|10672.1|10657.1|10672.1|10657.1|0
1634920960000|2021-10-22 16:42:40|10670.1|10655.1|10670.1|10655.1|10670.1|10655.1|10670.1|10655.1|1
1634920970000|2021-10-22 16:42:50|10668.1|10653.1|10668.1|10653.1|10668.1|10653.1|10668.1|10653.1|1
1634920980000|2021-10-22 16:43:00|10669.9|10654.9|10665.8|10650.8|10669.9|10654.9|10662.6|10647.6|41
1634920990000|2021-10-22 16:43:10|10665.6|10650.6|10665.6|10650.6|10665.6|10650.6|10665.6|10650.6|0
1634921000000|2021-10-22 16:43:20|10665.3|10650.3|10665.1|10650.1|10665.3|10650.3|10665.1|10650.1|60
1634921010000|2021-10-22 16:43:30|10665.4|10650.4|10666.8|10651.8|10666.8|10651.8|10665.4|10650.4|0
1634921020000|2021-10-22 16:43:40|||||||||1
1634921040000|2021-10-22 16:44:00|10667|10652|10665.5|10650.5|10667|10652|10665.5|10650.5|4
1634921050000|2021-10-22 16:44:10|10665.2|10650.2|10664.8|10649.8|10665.2|10650.2|10664.8|10649.8|0
1634921070000|2021-10-22 16:44:30|10665|10650|10665|10650|10665|10650|10665|10650|0
1634921080000|2021-10-22 16:44:40|10664.8|10649.8|10655.1|10640.1|10664.8|10649.8|10655.1|10640.1|7
1634921090000|2021-10-22 16:44:50|10656.9|10641.9|10657.9|10642.9|10657.9|10642.9|10656.9|10641.9|0
1634921100000|2021-10-22 16:45:00|10657.6|10642.6|10657.6|10642.6|10657.6|10642.6|10657.6|10642.6|2
1634921120000|2021-10-22 16:45:20|10659.1|10644.1|10647.9|10632.9|10659.1|10644.1|10647.9|10632.9|4
1634921130000|2021-10-22 16:45:30|10648.3|10633.3|10648.9|10633.9|10648.9|10633.9|10647.9|10632.9|1
1634921150000|2021-10-22 16:45:50|10649.9|10634.9|10649.9|10634.9|10649.9|10634.9|10649.9|10634.9|1
1634921160000|2021-10-22 16:46:00|||||||||1
1634921200000|2021-10-22 16:46:40|10650.3|10635.3|10650.3|10635.3|10650.3|10635.3|10650.3|10635.3|0
1634921210000|2021-10-22 16:46:50|10648.4|10633.4|10649.1|10634.1|10649.1|10634.1|10648.4|10633.4|2
1634921270000|2021-10-22 16:47:50|||||||||1
1634921280000|2021-10-22 16:48:00|10648.5|10633.5|10648.1|10633.1|10648.5|10633.5|10648.1|10633.1|0
1634921290000|2021-10-22 16:48:10|10649.4|10634.4|10649.4|10634.4|10649.5|10634.5|10649.4|10634.4|2
1634921300000|2021-10-22 16:48:20|10649.9|10634.9|10654.3|10639.3|10654.3|10639.3|10649.9|10634.9|2
1634921310000|2021-10-22 16:48:30|10655|10640|10656.1|10641.1|10656.1|10641.1|10655|10640|0
1634921320000|2021-10-22 16:48:40|10655.7|10640.7|10655.7|10640.7|10655.7|10640.7|10655.7|10640.7|0
1634921350000|2021-10-22 16:49:10|10656.1|10641.1|10656.1|10641.1|10656.1|10641.1|10656.1|10641.1|1
1634921380000|2021-10-22 16:49:40|10656.6|10641.6|10658.1|10643.1|10658.1|10643.1|10656.6|10641.6|0
1634921400000|2021-10-22 16:50:00|10657.9|10642.9|10657.6|10642.6|10657.9|10642.9|10657.6|10642.6|1
1634921410000|2021-10-22 16:50:10|10658.1|10643.1|10658.1|10643.1|10658.1|10643.1|10658.1|10643.1|2
1634921460000|2021-10-22 16:51:00|10657.6|10642.6|10657.6|10642.6|10657.6|10642.6|10657.6|10642.6|0
1634921490000|2021-10-22 16:51:30|10660.4|10645.4|10661.4|10646.4|10661.4|10646.4|10660.4|10645.4|2
1634921510000|2021-10-22 16:51:50|10661.6|10646.6|10661.6|10646.6|10661.6|10646.6|10661.6|10646.6|0
1634921550000|2021-10-22 16:52:30|||||||||1
1634921590000|2021-10-22 16:53:10|10660.1|10645.1|10659.4|10644.4|10660.1|10645.1|10659.4|10644.4|4
1634921600000|2021-10-22 16:53:20|||||||||1
1634921630000|2021-10-22 16:53:50|||||||||1
1634921670000|2021-10-22 16:54:30|10659.9|10644.9|10659.9|10644.9|10659.9|10644.9|10659.9|10644.9|0
1634921690000|2021-10-22 16:54:50|10659.6|10644.6|10659.6|10644.6|10659.6|10644.6|10659.6|10644.6|2
1634921700000|2021-10-22 16:55:00|10659.5|10644.5|10659.5|10644.5|10659.5|10644.5|10659.5|10644.5|2
1634921710000|2021-10-22 16:55:10|10659.6|10644.6|10659.6|10644.6|10659.6|10644.6|10659.6|10644.6|0
1634921720000|2021-10-22 16:55:20|||||||||1
1634921750000|2021-10-22 16:55:50|10659.8|10644.8|10659.6|10644.6|10659.8|10644.8|10659.6|10644.6|1
1634921760000|2021-10-22 16:56:00|||||||||1
1634921790000|2021-10-22 16:56:30|10659.8|10644.8|10659.8|10644.8|10659.8|10644.8|10659.8|10644.8|0
1634921810000|2021-10-22 16:56:50|10659.4|10644.4|10659.3|10644.3|10659.4|10644.4|10659.3|10644.3|2
1634921820000|2021-10-22 16:57:00|||||||||1
1634921830000|2021-10-22 16:57:10|10659.6|10644.6|10659.6|10644.6|10659.6|10644.6|10659.6|10644.6|1
1634921840000|2021-10-22 16:57:20|||||||||1
1634921850000|2021-10-22 16:57:30|10659.8|10644.8|10659.8|10644.8|10659.8|10644.8|10659.8|10644.8|0
1634921870000|2021-10-22 16:57:50|||||||||1
1634921880000|2021-10-22 16:58:00|10659.6|10644.6|10659.9|10644.9|10659.9|10644.9|10659.6|10644.6|3
1634921890000|2021-10-22 16:58:10|10660.3|10645.3|10662.3|10647.3|10662.3|10647.3|10660.3|10645.3|2
1634921900000|2021-10-22 16:58:20|10662.4|10647.4|10662.9|10647.9|10662.9|10647.9|10662.4|10647.4|0
1634921930000|2021-10-22 16:58:50|10662.4|10647.4|10662.4|10647.4|10662.4|10647.4|10662.4|10647.4|1
1634921940000|2021-10-22 16:59:00|10662.5|10647.5|10663.4|10648.4|10663.4|10648.4|10662.5|10647.5|0
1634921950000|2021-10-22 16:59:10|10663.8|10648.8|10663.8|10648.8|10663.8|10648.8|10663.8|10648.8|0
1634921960000|2021-10-22 16:59:20|10664.1|10649.1|10663.4|10648.4|10664.1|10649.1|10663.4|10648.4|1
1634921980000|2021-10-22 16:59:40|10666.6|10651.6|10670.6|10655.6|10671.3|10656.3|10666.6|10651.6|14
1634922000000|2021-10-22 17:00:00|10670.7|10655.7|10670.7|10655.7|10670.7|10655.7|10670.7|10655.7|0
1634922010000|2021-10-22 17:00:10|10670.9|10655.9|10670.9|10655.9|10670.9|10655.9|10670.7|10655.7|0
1634922050000|2021-10-22 17:00:50|||||||||1
1634922060000|2021-10-22 17:01:00|10670.7|10655.7|10670.4|10655.4|10670.7|10655.7|10670.4|10655.4|0
1634922100000|2021-10-22 17:01:40|10670.8|10655.8|10671.9|10656.9|10671.9|10656.9|10670.8|10655.8|0
1634922110000|2021-10-22 17:01:50|||||||||1
1634922120000|2021-10-22 17:02:00|10671.1|10656.1|10670.1|10655.1|10671.1|10656.1|10670.1|10655.1|3
1634922180000|2021-10-22 17:03:00|10668.2|10653.2|10667.5|10652.5|10668.3|10653.3|10667.5|10652.5|18
1634922240000|2021-10-22 17:04:00|10667.8|10652.8|10667.3|10652.3|10667.8|10652.8|10667.3|10652.3|0
1634922300000|2021-10-22 17:05:00|10668.4|10653.4|10668.9|10653.9|10668.9|10653.9|10667.8|10652.8|4
1634922330000|2021-10-22 17:05:30|10669.2|10654.2|10669.6|10654.6|10669.6|10654.6|10669.2|10654.2|1
1634922360000|2021-10-22 17:06:00|10670.1|10655.1|10670.1|10655.1|10670.1|10655.1|10670.1|10655.1|0
1634922400000|2021-10-22 17:06:40|||||||||1
1634922410000|2021-10-22 17:06:50|10669.7|10654.7|10669.6|10654.6|10669.7|10654.7|10669.6|10654.6|11
1634922430000|2021-10-22 17:07:10|10669.2|10654.2|10669.2|10654.2|10669.2|10654.2|10669.2|10654.2|5
1634922450000|2021-10-22 17:07:30|10669.6|10654.6|10669.6|10654.6|10669.6|10654.6|10669.6|10654.6|0
1634922470000|2021-10-22 17:07:50|10670.7|10655.7|10668.7|10653.7|10670.7|10655.7|10668.7|10653.7|7
1634922490000|2021-10-22 17:08:10|10671.9|10656.9|10672.9|10657.9|10673.2|10658.2|10671.9|10656.9|3
1634922510000|2021-10-22 17:08:30|10672|10657|10670.1|10655.1|10672|10657|10670.1|10655.1|3
1634922520000|2021-10-22 17:08:40|10668.7|10653.7|10670.9|10655.9|10671.4|10656.4|10668.7|10653.7|0
1634922540000|2021-10-22 17:09:00|10669.9|10654.9|10673.6|10658.6|10673.6|10658.6|10669.9|10654.9|1
1634922550000|2021-10-22 17:09:10|||||||||4
1634922560000|2021-10-22 17:09:20|||||||||1
1634922570000|2021-10-22 17:09:30|10672.5|10657.5|10672.5|10657.5|10672.5|10657.5|10672.5|10657.5|1
1634922580000|2021-10-22 17:09:40|10673.3|10658.3|10673.3|10658.3|10673.3|10658.3|10673.3|10658.3|0
1634922620000|2021-10-22 17:10:20|10674.8|10659.8|10675.2|10660.2|10675.2|10660.2|10674.8|10659.8|4
1634922640000|2021-10-22 17:10:40|10671.4|10656.4|10671.4|10656.4|10671.4|10656.4|10671.4|10656.4|6
1634922660000|2021-10-22 17:11:00|||||||||1
1634922700000|2021-10-22 17:11:40|10671|10656|10671|10656|10671|10656|10671|10656|0
1634922710000|2021-10-22 17:11:50|||||||||1
1634922720000|2021-10-22 17:12:00|10671.2|10656.2|10670|10655|10671.2|10656.2|10670|10655|1
1634922770000|2021-10-22 17:12:50|||||||||1
1634922780000|2021-10-22 17:13:00|10669.5|10654.5|10673.6|10658.6|10673.7|10658.7|10669.4|10654.4|3
1634922800000|2021-10-22 17:13:20|||||||||1
1634922830000|2021-10-22 17:13:50|10667.3|10652.3|10667.7|10652.7|10667.7|10652.7|10666.8|10651.8|15
1634922840000|2021-10-22 17:14:00|10667.4|10652.4|10668.4|10653.4|10668.4|10653.4|10667.4|10652.4|0
1634922850000|2021-10-22 17:14:10|10669.9|10654.9|10669.9|10654.9|10669.9|10654.9|10669.9|10654.9|1
1634922870000|2021-10-22 17:14:30|10670.6|10655.6|10670.6|10655.6|10671.1|10656.1|10670.6|10655.6|6
1634922880000|2021-10-22 17:14:40|10670.7|10655.7|10671.1|10656.1|10671.1|10656.1|10670.7|10655.7|0
1634922900000|2021-10-22 17:15:00|10671.4|10656.4|10668.7|10653.7|10671.4|10656.4|10667.4|10652.4|10
1634922920000|2021-10-22 17:15:20|10671.7|10656.7|10671.7|10656.7|10671.7|10656.7|10671.7|10656.7|19
1634922930000|2021-10-22 17:15:30|10671.4|10656.4|10672.4|10657.4|10672.4|10657.4|10671.4|10656.4|2
1634922940000|2021-10-22 17:15:40|10672|10657|10672|10657|10672|10657|10672|10657|0
1634922950000|2021-10-22 17:15:50|10672.2|10657.2|10672.2|10657.2|10672.2|10657.2|10672.2|10657.2|0
1634923010000|2021-10-22 17:16:50|||||||||1
1634923020000|2021-10-22 17:17:00|10672|10657|10672|10657|10672|10657|10672|10657|6
1634923030000|2021-10-22 17:17:10|10672.4|10657.4|10671.2|10656.2|10672.4|10657.4|10671|10656|6
1634923110000|2021-10-22 17:18:30|10666.6|10651.6|10666.8|10651.8|10666.8|10651.8|10665.3|10650.3|4
1634923130000|2021-10-22 17:18:50|10663.3|10648.3|10664.1|10649.1|10664.3|10649.3|10663.3|10648.3|1
1634923140000|2021-10-22 17:19:00|10663.8|10648.8|10665.3|10650.3|10665.3|10650.3|10663.8|10648.8|0
1634923210000|2021-10-22 17:20:10|10669.9|10654.9|10671.1|10656.1|10671.1|10656.1|10669.9|10654.9|4
1634923220000|2021-10-22 17:20:20|10671.6|10656.6|10675.1|10660.1|10675.1|10660.1|10671.6|10656.6|12
1634923230000|2021-10-22 17:20:30|10675.3|10660.3|10676|10661|10676|10661|10675.3|10660.3|0
1634923270000|2021-10-22 17:21:10|||||||||1
1634923290000|2021-10-22 17:21:30|10675.6|10660.6|10675.6|10660.6|10675.6|10660.6|10675.6|10660.6|0
1634923300000|2021-10-22 17:21:40|||||||||1
1634923310000|2021-10-22 17:21:50|10675.8|10660.8|10675.8|10660.8|10675.8|10660.8|10675.8|10660.8|1
1634923320000|2021-10-22 17:22:00|||||||||2
1634923330000|2021-10-22 17:22:10|10680.6|10665.6|10680.9|10665.9|10680.9|10665.9|10680.6|10665.6|8
1634923350000|2021-10-22 17:22:30|10681.6|10666.6|10681.6|10666.6|10681.6|10666.6|10681.6|10666.6|0
1634923360000|2021-10-22 17:22:40|10684.3|10669.3|10684.1|10669.1|10684.3|10669.3|10684.1|10669.1|1
1634923370000|2021-10-22 17:22:50|10685.5|10670.5|10685.5|10670.5|10685.5|10670.5|10685.5|10670.5|5
1634923400000|2021-10-22 17:23:20|10686.8|10671.8|10687.3|10672.3|10687.3|10672.3|10686.8|10671.8|8
1634923410000|2021-10-22 17:23:30|10687|10672|10700.6|10685.6|10701.6|10686.6|10687|10672|6
1634923420000|2021-10-22 17:23:40|10698.1|10683.1|10701.1|10686.1|10701.1|10686.1|10698.1|10683.1|2
1634923430000|2021-10-22 17:23:50|||||||||1
1634923450000|2021-10-22 17:24:10|10703.1|10688.1|10702|10687|10703.1|10688.1|10702|10687|2
1634923470000|2021-10-22 17:24:30|10700.6|10685.6|10698.6|10683.6|10700.6|10685.6|10698.6|10683.6|2
1634923490000|2021-10-22 17:24:50|10696.6|10681.6|10696.1|10681.1|10696.6|10681.6|10695.3|10680.3|5
1634923510000|2021-10-22 17:25:10|10696.7|10681.7|10698.1|10683.1|10698.1|10683.1|10696.7|10681.7|1
1634923520000|2021-10-22 17:25:20|10696.3|10681.3|10696.3|10681.3|10696.3|10681.3|10696.3|10681.3|0
1634923540000|2021-10-22 17:25:40|10696.1|10681.1|10696.1|10681.1|10696.1|10681.1|10696.1|10681.1|23
1634923550000|2021-10-22 17:25:50|||||||||2
1634923560000|2021-10-22 17:26:00|||||||||1
1634923590000|2021-10-22 17:26:30|||||||||7
1634923600000|2021-10-22 17:26:40|10694.4|10679.4|10694.6|10679.6|10695.1|10680.1|10694.4|10679.4|7
1634923620000|2021-10-22 17:27:00|10694.9|10679.9|10696.1|10681.1|10696.1|10681.1|10694.9|10679.9|9
1634923630000|2021-10-22 17:27:10|10696.6|10681.6|10696.6|10681.6|10696.6|10681.6|10696.6|10681.6|2
1634923640000|2021-10-22 17:27:20|10703.2|10688.2|10702.1|10687.1|10703.2|10688.2|10701.6|10686.6|2
1634923650000|2021-10-22 17:27:30|10702.6|10687.6|10707.1|10692.1|10709.1|10694.1|10702.6|10687.6|12
1634923660000|2021-10-22 17:27:40|10710.3|10695.3|10708.1|10693.1|10710.3|10695.3|10708.1|10693.1|6
1634923670000|2021-10-22 17:27:50|10712.1|10697.1|10711.1|10696.1|10712.1|10697.1|10705.9|10690.9|4
1634923680000|2021-10-22 17:28:00|10710.7|10695.7|10709.1|10694.1|10711.2|10696.2|10707.6|10692.6|6
1634923690000|2021-10-22 17:28:10|10709.4|10694.4|10710.1|10695.1|10710.9|10695.9|10709.4|10694.4|3
1634923700000|2021-10-22 17:28:20|10709.6|10694.6|10706.2|10691.2|10709.6|10694.6|10706.2|10691.2|3
1634923710000|2021-10-22 17:28:30|10709.7|10694.7|10709.2|10694.2|10710.2|10695.2|10709.2|10694.2|10
1634923720000|2021-10-22 17:28:40|10712.9|10697.9|10710.9|10695.9|10712.9|10697.9|10710.9|10695.9|11
1634923730000|2021-10-22 17:28:50|10708.9|10693.9|10712.4|10687.4|10713.5|10693.9|10708.9|10687.4|1
1634923740000|2021-10-22 17:29:00|10711.9|10686.9|10703.2|10688.2|10711.9|10688.2|10703.2|10686.9|4
1634923750000|2021-10-22 17:29:10|10702.9|10687.9|10702.9|10687.9|10702.9|10687.9|10702.9|10687.9|20
1634923760000|2021-10-22 17:29:20|10703.1|10688.1|10702.5|10687.5|10704|10689|10702.5|10687.5|1
1634923770000|2021-10-22 17:29:30|10703.2|10688.2|10705|10690|10705.5|10690.5|10703.2|10688.2|9
1634923780000|2021-10-22 17:29:40|10707|10692|10706.5|10691.5|10707.5|10692.5|10706.5|10691.5|9
1634923790000|2021-10-22 17:29:50|10705.5|10690.5|10705.5|10690.5|10705.5|10690.5|10705.5|10690.5|2
1634923800000|2021-10-22 17:30:00|10704|10689|10704|10689|10704|10689|10704|10689|0
1634923810000|2021-10-22 17:30:10|||||||||3
1634923830000|2021-10-22 17:30:30|10703|10688|10703|10688|10703|10688|10703|10688|1
1634923850000|2021-10-22 17:30:50|10704|10679|10702.5|10677.5|10704|10679|10702.5|10677.5|2
1634923860000|2021-10-22 17:31:00|10702|10677|10702.1|10687.1|10702.1|10687.1|10702|10677|10
1634923870000|2021-10-22 17:31:10|10702.5|10687.5|10701.3|10686.3|10702.5|10687.5|10701.3|10686.3|4
1634923880000|2021-10-22 17:31:20|10698|10683|10701.4|10686.4|10701.4|10686.4|10697|10682|18
1634923890000|2021-10-22 17:31:30|10702.5|10687.5|10701.6|10686.6|10702.5|10687.5|10701.6|10686.6|1
1634923900000|2021-10-22 17:31:40|10702.1|10687.1|10702|10687|10702.5|10687.5|10702|10687|0
1634923910000|2021-10-22 17:31:50|10701.8|10686.8|10698.5|10683.5|10701.8|10686.8|10698.5|10683.5|1
1634923920000|2021-10-22 17:32:00|10703|10678|10697|10682|10703|10682|10697|10678|0
1634923930000|2021-10-22 17:32:10|10699|10684|10699|10684|10699|10684|10699|10684|0
1634923940000|2021-10-22 17:32:20|10698.7|10683.7|10698|10683|10698.7|10683.7|10698|10683|0
1634923950000|2021-10-22 17:32:30|10695.7|10680.7|10695.5|10680.5|10695.7|10680.7|10695.5|10680.5|1
1634923960000|2021-10-22 17:32:40|10700|10685|10700|10685|10700|10685|10700|10685|2
1634923970000|2021-10-22 17:32:50|10700.3|10685.3|10700.5|10685.5|10700.5|10685.5|10700.3|10685.3|1
1634923980000|2021-10-22 17:33:00|10704|10689|10704|10689|10704|10689|10704|10689|17
1634924000000|2021-10-22 17:33:20|10705.6|10690.6|10705.6|10690.6|10705.6|10690.6|10705.6|10690.6|5
1634924010000|2021-10-22 17:33:30|10706|10691|10705.5|10690.5|10706|10691|10705.5|10690.5|3
1634924020000|2021-10-22 17:33:40|10705.1|10690.1|10702.9|10677.9|10705.1|10690.1|10699.6|10677.9|5
1634924030000|2021-10-22 17:33:50|10703.3|10678.3|10702.6|10687.6|10703.3|10687.6|10699.4|10678.3|5
1634924040000|2021-10-22 17:34:00|10703.5|10688.5|10704.4|10689.4|10705.4|10690.4|10703.5|10688.5|0
1634924050000|2021-10-22 17:34:10|10703.9|10688.9|10703.4|10688.4|10703.9|10688.9|10702.7|10687.7|0
1634924070000|2021-10-22 17:34:30|10702.4|10687.4|10701.6|10686.6|10702.4|10687.4|10701.6|10686.6|3
1634924080000|2021-10-22 17:34:40|10701.1|10686.1|10700.6|10685.6|10701.1|10686.1|10700.6|10685.6|1
1634924100000|2021-10-22 17:35:00|||||||||1
1634924140000|2021-10-22 17:35:40|10700.5|10685.5|10694.1|10679.1|10700.5|10685.5|10694.1|10679.1|3
1634924160000|2021-10-22 17:36:00|10702.5|10677.5|10702.5|10677.5|10702.5|10677.5|10702.5|10677.5|26
1634924190000|2021-10-22 17:36:30|10697.8|10682.8|10697.8|10682.8|10697.8|10682.8|10697.8|10682.8|0
1634924200000|2021-10-22 17:36:40|10702.5|10687.5|10702.5|10687.5|10702.5|10687.5|10702.5|10687.5|1
1634924210000|2021-10-22 17:36:50|10702.6|10687.6|10703|10688|10703|10688|10702.6|10687.6|0
1634924220000|2021-10-22 17:37:00|10703.1|10688.1|10709|10694|10709|10694|10703.1|10688.1|24
1634924230000|2021-10-22 17:37:10|10714.3|10699.3|10715.3|10700.3|10715.3|10700.3|10714.3|10699.3|1
1634924240000|2021-10-22 17:37:20|10712.8|10697.8|10712.8|10697.8|10712.8|10697.8|10712.8|10697.8|3
1634924250000|2021-10-22 17:37:30|10718.8|10693.8|10719.2|10704.2|10719.2|10704.2|10718.8|10693.8|41
1634924260000|2021-10-22 17:37:40|||||||||1
1634924270000|2021-10-22 17:37:50|10718.2|10703.2|10718.2|10703.2|10718.2|10703.2|10718.2|10703.2|1
1634924280000|2021-10-22 17:38:00|10717.2|10702.2|10716.7|10701.7|10717.2|10702.2|10716.1|10701.1|5
1634924290000|2021-10-22 17:38:10|10717.4|10702.4|10717.4|10702.4|10717.4|10702.4|10717.4|10702.4|0
1634924300000|2021-10-22 17:38:20|10716.9|10701.9|10716.9|10701.9|10716.9|10701.9|10716.9|10701.9|0
1634924320000|2021-10-22 17:38:40|10716.4|10701.4|10716.4|10701.4|10716.4|10701.4|10716.4|10701.4|0
1634924330000|2021-10-22 17:38:50|10715.4|10700.4|10715.4|10700.4|10715.4|10700.4|10715.4|10700.4|1
1634924360000|2021-10-22 17:39:20|10714.8|10699.8|10714.8|10699.8|10714.8|10699.8|10714.8|10699.8|1
1634924370000|2021-10-22 17:39:30|10712.8|10697.8|10707.3|10692.3|10712.8|10697.8|10707.3|10692.3|2
1634924390000|2021-10-22 17:39:50|10707.8|10682.8|10705.9|10680.9|10707.8|10682.8|10705.9|10680.9|3
1634924400000|2021-10-22 17:40:00|10706.3|10681.3|10701.3|10686.3|10706.3|10686.3|10697.8|10681.3|1
1634924410000|2021-10-22 17:40:10|10700.2|10685.2|10699.8|10684.8|10700.2|10685.2|10699.8|10684.8|1
1634924420000|2021-10-22 17:40:20|10699.1|10684.1|10698.8|10683.8|10699.1|10684.1|10698.8|10683.8|1
1634924430000|2021-10-22 17:40:30|10699.5|10684.5|10701.6|10686.6|10702|10687|10699.5|10684.5|6
1634924440000|2021-10-22 17:40:40|10705.2|10690.2|10709.1|10694.1|10709.6|10694.6|10705.2|10690.2|9
1634924460000|2021-10-22 17:41:00|10709.5|10694.5|10708.4|10693.4|10710.3|10695.3|10708.4|10693.4|2
1634924470000|2021-10-22 17:41:10|10704.5|10689.5|10704.8|10689.8|10704.8|10689.8|10704.5|10689.5|2
1634924510000|2021-10-22 17:41:50|||||||||1
1634924530000|2021-10-22 17:42:10|10704.3|10689.3|10704.8|10689.8|10704.8|10689.8|10704.1|10689.1|2
1634924540000|2021-10-22 17:42:20|10704.5|10689.5|10704.1|10689.1|10704.5|10689.5|10704.1|10689.1|0
1634924550000|2021-10-22 17:42:30|10704.9|10689.9|10707.1|10692.1|10707.1|10692.1|10704.9|10689.9|0
1634924570000|2021-10-22 17:42:50|10707|10692|10706.6|10691.6|10707|10692|10706.6|10691.6|1
1634924590000|2021-10-22 17:43:10|10705.3|10690.3|10705.3|10690.3|10705.3|10690.3|10705.3|10690.3|1
1634924600000|2021-10-22 17:43:20|10702.8|10687.8|10702.8|10687.8|10702.8|10687.8|10702.8|10687.8|1
1634924610000|2021-10-22 17:43:30|10711|10696|10712.2|10697.2|10712.2|10697.2|10711|10696|4
1634924620000|2021-10-22 17:43:40|||||||||10
1634924630000|2021-10-22 17:43:50|10714.2|10699.2|10714.2|10699.2|10714.2|10699.2|10714.2|10699.2|3
1634924640000|2021-10-22 17:44:00|10714.4|10699.4|10714|10699|10714.4|10699.4|10714|10699|0
1634924650000|2021-10-22 17:44:10|10713.9|10698.9|10714.2|10699.2|10714.2|10699.2|10713.9|10698.9|0
1634924660000|2021-10-22 17:44:20|10725.8|10700.8|10725.8|10700.8|10725.8|10700.8|10725.8|10700.8|3
1634924700000|2021-10-22 17:45:00|10723.2|10708.2|10726.2|10711.2|10726.2|10711.2|10723.2|10708.2|0
1634924730000|2021-10-22 17:45:30|10726.5|10711.5|10726.5|10711.5|10726.5|10711.5|10726.5|10711.5|0
1634924750000|2021-10-22 17:45:50|10726.4|10711.4|10726.5|10711.5|10726.5|10711.5|10726.4|10711.4|0
1634924760000|2021-10-22 17:46:00|10726.4|10711.4|10726|10711|10726.4|10711.4|10726|10711|2
1634924770000|2021-10-22 17:46:10|10726.4|10711.4|10726.4|10711.4|10726.4|10711.4|10726.4|10711.4|0
1634924780000|2021-10-22 17:46:20|10728.3|10713.3|10731.1|10716.1|10731.1|10716.1|10728.3|10713.3|5
1634924790000|2021-10-22 17:46:30|10735.6|10720.6|10737|10722|10737|10722|10735.6|10720.6|1
1634924810000|2021-10-22 17:46:50|10736.9|10721.9|10738.4|10723.4|10738.4|10723.4|10736.9|10721.9|1
1634924820000|2021-10-22 17:47:00|||||||||1
1634924830000|2021-10-22 17:47:10|10738.5|10723.5|10738.9|10723.9|10738.9|10723.9|10738.5|10723.5|0
1634924850000|2021-10-22 17:47:30|10738.7|10723.7|10738.4|10723.4|10738.7|10723.7|10738.4|10723.4|0
1634924860000|2021-10-22 17:47:40|10736.6|10721.6|10733.3|10718.3|10736.6|10721.6|10732.4|10717.4|6
1634924870000|2021-10-22 17:47:50|10735.1|10720.1|10734.4|10719.4|10735.1|10720.1|10734.4|10719.4|2
1634924880000|2021-10-22 17:48:00|10733.9|10718.9|10733.9|10718.9|10733.9|10718.9|10733.9|10718.9|0
1634924900000|2021-10-22 17:48:20|10735.9|10720.9|10735.9|10720.9|10735.9|10720.9|10735.9|10720.9|5
1634924920000|2021-10-22 17:48:40|10736|10721|10736|10721|10736|10721|10736|10721|0
1634924930000|2021-10-22 17:48:50|||||||||1
1634924940000|2021-10-22 17:49:00|10736.4|10721.4|10736.5|10721.5|10736.5|10721.5|10736.4|10721.4|1
1634924950000|2021-10-22 17:49:10|10735.9|10720.9|10735.9|10720.9|10735.9|10720.9|10735.9|10720.9|0
1634924960000|2021-10-22 17:49:20|10736.2|10721.2|10736.2|10721.2|10736.2|10721.2|10736.2|10721.2|3
1634924970000|2021-10-22 17:49:30|10736.6|10721.6|10737.7|10722.7|10737.7|10722.7|10736.6|10721.6|1
1634924980000|2021-10-22 17:49:40|10737.6|10722.6|10737.7|10722.7|10737.7|10722.7|10737.2|10722.2|1
1634924990000|2021-10-22 17:49:50|10737.6|10722.6|10737.1|10722.1|10737.7|10722.7|10737.1|10722.1|0
1634925000000|2021-10-22 17:50:00|||||||||1
1634925010000|2021-10-22 17:50:10|10733.2|10718.2|10728.2|10713.2|10733.2|10718.2|10728.2|10713.2|1
1634925020000|2021-10-22 17:50:20|10727.2|10712.2|10727.2|10712.2|10727.2|10712.2|10727.2|10712.2|0
1634925030000|2021-10-22 17:50:30|10728.3|10713.3|10730.6|10715.6|10731.3|10716.3|10728.3|10713.3|8
1634925040000|2021-10-22 17:50:40|10730.2|10715.2|10730.2|10715.2|10730.2|10715.2|10730.2|10715.2|1
1634925050000|2021-10-22 17:50:50|10731.2|10716.2|10732.4|10717.4|10732.8|10717.8|10731.2|10716.2|3
1634925060000|2021-10-22 17:51:00|10731.9|10716.9|10731.4|10716.4|10731.9|10716.9|10731.4|10716.4|0
1634925070000|2021-10-22 17:51:10|10731.9|10716.9|10731.9|10716.9|10731.9|10716.9|10731.9|10716.9|0
1634925080000|2021-10-22 17:51:20|10734.6|10719.6|10735.1|10720.1|10736.3|10721.3|10734.6|10719.6|6
1634925090000|2021-10-22 17:51:30|10735.4|10720.4|10735.4|10720.4|10735.4|10720.4|10735.4|10720.4|1
1634925110000|2021-10-22 17:51:50|10734.9|10719.9|10730.9|10715.9|10734.9|10719.9|10730.9|10715.9|2
1634925120000|2021-10-22 17:52:00|10726.4|10711.4|10726.8|10711.8|10729.3|10714.3|10726.4|10711.4|19
1634925140000|2021-10-22 17:52:20|||||||||1
1634925150000|2021-10-22 17:52:30|||||||||1
1634925160000|2021-10-22 17:52:40|10726.2|10711.2|10726.8|10711.8|10726.8|10711.8|10726.2|10711.2|1
1634925170000|2021-10-22 17:52:50|10726.3|10711.3|10723.1|10708.1|10726.3|10711.3|10723.1|10708.1|1
1634925200000|2021-10-22 17:53:20|10720.6|10705.6|10721.3|10706.3|10721.3|10706.3|10720.6|10705.6|2
1634925210000|2021-10-22 17:53:30|10721.1|10706.1|10719.6|10704.6|10721.3|10706.3|10719.6|10704.6|4
1634925220000|2021-10-22 17:53:40|10716.8|10701.8|10715.8|10700.8|10716.8|10701.8|10715.8|10700.8|1
1634925240000|2021-10-22 17:54:00|10716.1|10701.1|10716.3|10701.3|10716.6|10701.6|10716.1|10701.1|2
1634925250000|2021-10-22 17:54:10|10715.6|10700.6|10717.3|10702.3|10717.3|10702.3|10714.3|10699.3|6
1634925260000|2021-10-22 17:54:20|||||||||3
1634925270000|2021-10-22 17:54:30|10717.6|10702.6|10729.1|10714.1|10729.1|10714.1|10717.6|10702.6|2
1634925280000|2021-10-22 17:54:40|10729.8|10714.8|10729.8|10714.8|10729.8|10714.8|10729.8|10714.8|1
1634925290000|2021-10-22 17:54:50|10728|10713|10723.8|10708.8|10728.3|10713.3|10723.8|10708.8|4
1634925300000|2021-10-22 17:55:00|10722.9|10707.9|10721.9|10706.9|10722.9|10707.9|10721.9|10706.9|1
1634925310000|2021-10-22 17:55:10|10718.7|10703.7|10717.6|10702.6|10718.7|10703.7|10717.6|10702.6|0
1634925320000|2021-10-22 17:55:20|10716.4|10701.4|10712.6|10697.6|10716.4|10701.4|10712.6|10697.6|4
1634925350000|2021-10-22 17:55:50|||||||||3
1634925390000|2021-10-22 17:56:30|10711.8|10696.8|10711.8|10696.8|10711.8|10696.8|10711.8|10696.8|1
1634925400000|2021-10-22 17:56:40|||||||||1
1634925420000|2021-10-22 17:57:00|10717.1|10702.1|10717.1|10702.1|10717.1|10702.1|10717.1|10702.1|5
1634925440000|2021-10-22 17:57:20|10717.3|10702.3|10717|10702|10717.3|10702.3|10717|10702|1
1634925460000|2021-10-22 17:57:40|10714.9|10699.9|10711.8|10696.8|10714.9|10699.9|10711.8|10696.8|2
1634925470000|2021-10-22 17:57:50|10712.1|10697.1|10705.6|10690.6|10712.1|10697.1|10705.6|10690.6|16
1634925480000|2021-10-22 17:58:00|10705|10690|10702.5|10687.5|10705|10690|10702|10687|1
1634925490000|2021-10-22 17:58:10|10702|10687|10700.7|10685.7|10702.5|10687.5|10700|10685|5
1634925500000|2021-10-22 17:58:20|10702.9|10687.9|10704|10689|10704|10689|10702.9|10687.9|0
1634925510000|2021-10-22 17:58:30|10703.6|10688.6|10701.5|10686.5|10703.6|10688.6|10701.5|10686.5|2
1634925520000|2021-10-22 17:58:40|||||||||1
1634925530000|2021-10-22 17:58:50|10701.3|10686.3|10701.5|10686.5|10701.5|10686.5|10701|10686|2
1634925540000|2021-10-22 17:59:00|||||||||1
1634925550000|2021-10-22 17:59:10|10700.8|10685.8|10697.3|10682.3|10700.8|10685.8|10697|10682|11
1634925560000|2021-10-22 17:59:20|10697|10682|10697|10682|10697|10682|10697|10682|4
1634925570000|2021-10-22 17:59:30|10697.1|10682.1|10697.8|10682.8|10697.8|10682.8|10696.8|10681.8|8
1634925580000|2021-10-22 17:59:40|10700.7|10685.7|10702.1|10687.1|10702.1|10687.1|10700.7|10685.7|1
1634925590000|2021-10-22 17:59:50|10701.6|10686.6|10701.3|10686.3|10701.6|10686.6|10701.3|10686.3|3
1634925600000|2021-10-22 18:00:00|10696.8|10681.8|10694.6|10679.6|10696.8|10681.8|10694.6|10679.6|18
1634925610000|2021-10-22 18:00:10|10694.4|10679.4|10695.4|10680.4|10695.4|10680.4|10694.4|10679.4|11
1634925620000|2021-10-22 18:00:20|10695.2|10680.2|10695.2|10680.2|10695.2|10680.2|10695.2|10680.2|0
1634925630000|2021-10-22 18:00:30|10694.8|10679.8|10698|10683|10698|10683|10694.8|10679.8|2
1634925640000|2021-10-22 18:00:40|10697.8|10682.8|10696.6|10681.6|10697.8|10682.8|10696.6|10681.6|3
1634925650000|2021-10-22 18:00:50|10697|10682|10695|10680|10697|10682|10695|10680|11
1634925660000|2021-10-22 18:01:00|10689.6|10674.6|10686.8|10671.8|10689.6|10674.6|10686.7|10671.7|14
1634925680000|2021-10-22 18:01:20|10686.5|10671.5|10686|10671|10686.5|10671.5|10686|10671|5
1634925690000|2021-10-22 18:01:30|10685|10670|10683.2|10668.2|10685|10670|10683.2|10668.2|8
1634925700000|2021-10-22 18:01:40|10682.9|10667.9|10682.9|10667.9|10682.9|10667.9|10682.9|10667.9|4
1634925710000|2021-10-22 18:01:50|||||||||1
1634925720000|2021-10-22 18:02:00|10682.8|10667.8|10680|10665|10682.8|10667.8|10676.5|10661.5|21
1634925730000|2021-10-22 18:02:10|10680.2|10665.2|10680.5|10665.5|10680.5|10665.5|10680.2|10665.2|0
1634925740000|2021-10-22 18:02:20|10681.3|10666.3|10682.1|10667.1|10682.1|10667.1|10681.3|10666.3|11
1634925750000|2021-10-22 18:02:30|10681.6|10666.6|10680.5|10665.5|10681.6|10666.6|10680.5|10665.5|11
1634925760000|2021-10-22 18:02:40|||||||||2
1634925770000|2021-10-22 18:02:50|10679.6|10664.6|10679.6|10664.6|10679.6|10664.6|10679.6|10664.6|0
1634925790000|2021-10-22 18:03:10|10678.9|10663.9|10672.4|10657.4|10678.9|10663.9|10672.4|10657.4|9
1634925800000|2021-10-22 18:03:20|10671.4|10656.4|10672.4|10657.4|10672.4|10657.4|10671.1|10656.1|2
1634925810000|2021-10-22 18:03:30|10673|10658|10673.8|10658.8|10674.3|10659.3|10673|10658|0
1634925820000|2021-10-22 18:03:40|10674.1|10659.1|10675.1|10660.1|10675.1|10660.1|10674.1|10659.1|9
1634925830000|2021-10-22 18:03:50|10674.7|10659.7|10674.7|10659.7|10674.7|10659.7|10674.7|10659.7|1
1634925850000|2021-10-22 18:04:10|10675.3|10660.3|10680|10665|10680|10665|10675.3|10660.3|5
1634925860000|2021-10-22 18:04:20|10680.7|10665.7|10695.8|10680.8|10699.3|10684.3|10680.7|10665.7|5
1634925870000|2021-10-22 18:04:30|10695.1|10680.1|10695.1|10680.1|10695.1|10680.1|10695.1|10680.1|0
1634925880000|2021-10-22 18:04:40|10694.7|10679.7|10683.3|10668.3|10694.7|10679.7|10683.3|10668.3|18
1634925890000|2021-10-22 18:04:50|10683.8|10668.8|10684|10669|10684|10669|10683.8|10668.8|2
1634925900000|2021-10-22 18:05:00|10683.3|10668.3|10692|10677|10692.3|10677.3|10681.7|10666.7|1
1634925910000|2021-10-22 18:05:10|10691.6|10676.6|10689.2|10674.2|10692|10677|10689.2|10674.2|1
1634925920000|2021-10-22 18:05:20|10687.5|10672.5|10687.5|10672.5|10687.7|10672.7|10687.5|10672.5|0
1634925930000|2021-10-22 18:05:30|10688.3|10673.3|10691.2|10676.2|10691.2|10676.2|10688.3|10673.3|1
1634925940000|2021-10-22 18:05:40|10691|10676|10690.7|10675.7|10691|10676|10690.7|10675.7|0
1634925950000|2021-10-22 18:05:50|10691.2|10676.2|10690.7|10675.7|10691.2|10676.2|10690.7|10675.7|1
1634925960000|2021-10-22 18:06:00|10695.8|10680.8|10695.8|10680.8|10695.8|10680.8|10695.8|10680.8|6
1634925970000|2021-10-22 18:06:10|10695.3|10680.3|10695.3|10680.3|10695.3|10680.3|10692.5|10677.5|1
1634925980000|2021-10-22 18:06:20|10695.2|10680.2|10693.3|10678.3|10695.2|10680.2|10693.3|10678.3|0
1634925990000|2021-10-22 18:06:30|10689.3|10674.3|10685.7|10670.7|10689.3|10674.3|10685.7|10670.7|3
1634926000000|2021-10-22 18:06:40|10685.2|10670.2|10685.3|10670.3|10685.3|10670.3|10684.8|10669.8|1
1634926010000|2021-10-22 18:06:50|10685.8|10670.8|10686.8|10671.8|10686.8|10671.8|10685.8|10670.8|0
1634926030000|2021-10-22 18:07:10|10687.2|10672.2|10687.2|10672.2|10687.2|10672.2|10687.2|10672.2|0
1634926040000|2021-10-22 18:07:20|10693.7|10678.7|10692.7|10677.7|10693.7|10678.7|10692.7|10677.7|4
1634926050000|2021-10-22 18:07:30|||||||||11
1634926080000|2021-10-22 18:08:00|10690.7|10675.7|10690.7|10675.7|10690.7|10675.7|10690.7|10675.7|2
1634926090000|2021-10-22 18:08:10|10691.3|10676.3|10694|10679|10694|10679|10691.3|10676.3|2
1634926110000|2021-10-22 18:08:30|10693.3|10678.3|10695|10680|10695|10680|10691.5|10676.5|1
1634926140000|2021-10-22 18:09:00|10694.6|10679.6|10693.5|10678.5|10694.6|10679.6|10693.5|10678.5|0
1634926150000|2021-10-22 18:09:10|10693.7|10678.7|10693.5|10678.5|10693.7|10678.7|10693.2|10678.2|10
1634926160000|2021-10-22 18:09:20|||||||||4
1634926170000|2021-10-22 18:09:30|10692.5|10677.5|10687|10672|10692.5|10677.5|10687|10672|2
1634926180000|2021-10-22 18:09:40|10686.7|10671.7|10686.3|10671.3|10686.7|10671.7|10686.3|10671.3|1
1634926190000|2021-10-22 18:09:50|10686|10671|10681.8|10666.8|10686|10671|10681.8|10666.8|6
1634926200000|2021-10-22 18:10:00|10679.3|10664.3|10679.3|10664.3|10679.3|10664.3|10678.8|10663.8|5
1634926210000|2021-10-22 18:10:10|10679.6|10664.6|10684.4|10669.4|10690|10672.6|10679.6|10664.6|5
1634926220000|2021-10-22 18:10:20|10687.4|10672.4|10684.4|10669.4|10687.4|10672.4|10682.9|10667.9|6
1634926230000|2021-10-22 18:10:30|10688.3|10673.3|10688.3|10673.3|10688.3|10673.3|10684.4|10669.4|0
1634926240000|2021-10-22 18:10:40|10687.5|10672.5|10691.1|10676.1|10691.3|10676.3|10684.1|10669.1|2
1634926250000|2021-10-22 18:10:50|10687.8|10672.8|10686.8|10671.8|10690.6|10675.6|10686.8|10671.8|1
1634926260000|2021-10-22 18:11:00|10687.1|10672.1|10681.1|10666.1|10687.1|10672.1|10681.1|10666.1|6
1634926270000|2021-10-22 18:11:10|10682.2|10667.2|10684.6|10669.6|10684.6|10669.6|10682.2|10667.2|8
1634926280000|2021-10-22 18:11:20|10684|10669|10687.4|10672.4|10687.4|10672.4|10682.6|10667.6|2
1634926290000|2021-10-22 18:11:30|||||||||3
1634926300000|2021-10-22 18:11:40|10687.9|10672.9|10687.9|10672.9|10689.1|10674.1|10687.9|10672.9|0
1634926310000|2021-10-22 18:11:50|10689.1|10674.1|10686.4|10671.4|10690.2|10675.2|10686.4|10671.4|5
1634926320000|2021-10-22 18:12:00|10686.7|10671.7|10687.8|10672.8|10691.2|10676.2|10686.7|10671.7|2
1634926330000|2021-10-22 18:12:10|10690.7|10675.7|10686.2|10671.2|10690.7|10675.7|10686.2|10671.2|6
1634926340000|2021-10-22 18:12:20|10686.1|10671.1|10679.5|10664.5|10686.1|10671.1|10679.3|10664.3|5
1634926350000|2021-10-22 18:12:30|10678|10663|10678.6|10663.6|10679.5|10664.5|10677.5|10662.5|13
1634926360000|2021-10-22 18:12:40|10678.5|10663.5|10672|10657|10679.3|10664.3|10670.2|10655.2|23
1634926370000|2021-10-22 18:12:50|10671.5|10656.5|10673.7|10658.7|10673.7|10658.7|10670.5|10655.5|3
1634926380000|2021-10-22 18:13:00|10672.9|10657.9|10670.4|10655.4|10672.9|10657.9|10668.5|10653.5|6
1634926390000|2021-10-22 18:13:10|10670|10655|10671.2|10656.2|10671.2|10656.2|10670|10655|5
1634926400000|2021-10-22 18:13:20|10670.3|10655.3|10679.3|10664.3|10680.6|10665.6|10670.3|10655.3|8
1634926410000|2021-10-22 18:13:30|10678.2|10663.2|10678|10663|10679.7|10664.7|10676.2|10661.2|3
1634926420000|2021-10-22 18:13:40|10677.6|10662.6|10666.3|10651.3|10677.6|10662.6|10665.5|10650.5|33
1634926430000|2021-10-22 18:13:50|10665.5|10650.5|10663.5|10648.5|10665.5|10650.5|10659.3|10644.3|13
1634926440000|2021-10-22 18:14:00|10668.2|10653.2|10685|10670|10691.2|10675.5|10668.2|10653.2|81
1634926450000|2021-10-22 18:14:10|10684.6|10669.6|10686.1|10671.1|10692|10677|10684.6|10669.6|57
1634926460000|2021-10-22 18:14:20|10685.3|10670.3|10692.7|10677.7|10694.3|10679.3|10684.7|10669.7|137
1634926470000|2021-10-22 18:14:30|10692.3|10677.3|10688.2|10673.2|10692.3|10677.3|10687|10672|74
1634926480000|2021-10-22 18:14:40|10688.3|10673.3|10687|10672|10691.8|10676.8|10687|10672|81
1634926490000|2021-10-22 18:14:50|10686.5|10671.5|10693.8|10678.8|10698.8|10683.8|10684.3|10669.3|90
1634926500000|2021-10-22 18:15:00|10694.3|10679.3|10693.2|10678.2|10695.2|10680.2|10693.2|10678.2|2
1634926510000|2021-10-22 18:15:10|10696.4|10681.4|10693.7|10678.7|10697.7|10682.7|10691.4|10676.4|2
1634926520000|2021-10-22 18:15:20|10693.5|10678.5|10693.9|10678.9|10694.6|10679.6|10693.2|10678.2|47
1634926530000|2021-10-22 18:15:30|10694.4|10679.4|10695.9|10680.9|10695.9|10680.9|10694.4|10679.4|0
1634926540000|2021-10-22 18:15:40|10696|10681|10696.4|10681.4|10696.4|10681.4|10695.3|10680.3|10
1634926550000|2021-10-22 18:15:50|10696.8|10681.8|10696.8|10681.8|10696.8|10681.8|10696.8|10681.8|33
1634926560000|2021-10-22 18:16:00|10697.3|10682.3|10688.8|10673.8|10697.3|10682.3|10688.8|10673.8|16
1634926570000|2021-10-22 18:16:10|10688.5|10673.5|10690.3|10675.3|10690.3|10675.3|10688.5|10673.5|0
1634926580000|2021-10-22 18:16:20|10688.3|10673.3|10689.1|10674.1|10689.8|10674.8|10688.3|10673.3|7
1634926600000|2021-10-22 18:16:40|10689.6|10674.6|10689.6|10674.6|10689.6|10674.6|10689.6|10674.6|2
1634926610000|2021-10-22 18:16:50|10689.2|10674.2|10690.5|10675.5|10690.5|10675.5|10689.2|10674.2|3
1634926620000|2021-10-22 18:17:00|10689.4|10674.4|10689.5|10674.5|10689.5|10674.5|10689|10674|2
1634926650000|2021-10-22 18:17:30|10693|10678|10697|10682|10697|10682|10693|10678|11
1634926660000|2021-10-22 18:17:40|10694.5|10679.5|10690.5|10675.5|10694.5|10679.5|10690.5|10675.5|3
1634926670000|2021-10-22 18:17:50|10689.5|10674.5|10690|10675|10690|10675|10689.5|10674.5|0
1634926690000|2021-10-22 18:18:10|10689.1|10674.1|10689.1|10674.1|10689.1|10674.1|10689.1|10674.1|5
1634926700000|2021-10-22 18:18:20|10689.2|10674.2|10689.6|10674.6|10689.6|10674.6|10689.2|10674.2|0
1634926710000|2021-10-22 18:18:30|10690.1|10675.1|10690.1|10675.1|10690.1|10675.1|10690.1|10675.1|5
1634926720000|2021-10-22 18:18:40|||||||||2
1634926730000|2021-10-22 18:18:50|||||||||5
1634926740000|2021-10-22 18:19:00|10690.5|10675.5|10690.7|10675.7|10692.6|10677.6|10690.4|10675.4|4
1634926760000|2021-10-22 18:19:20|||||||||3
1634926770000|2021-10-22 18:19:30|10691.2|10676.2|10688.4|10673.4|10691.4|10676.4|10688|10673|3
1634926780000|2021-10-22 18:19:40|10688|10673|10688|10673|10690.9|10675.9|10688|10673|7
1634926790000|2021-10-22 18:19:50|10687.3|10672.3|10687.3|10672.3|10687.3|10672.3|10687.3|10672.3|4
1635123600000|2021-10-25 01:00:00|10639.1|10624.1|10668.1|10630.6|10668.5|10631|10639.1|10624.1|13
1635123610000|2021-10-25 01:00:10|10668.4|10630.9|10670|10632.5|10670|10636.2|10657.2|10630|2
1635123620000|2021-10-25 01:00:20|10669.5|10632|10669.6|10632.1|10670.5|10633|10669|10631.5|5
1635123630000|2021-10-25 01:00:30|10670|10632.5|10671|10633.5|10671|10633.5|10670|10632.5|3
1635123640000|2021-10-25 01:00:40|10671.6|10634.1|10674.3|10636.8|10674.4|10636.9|10671.6|10634.1|8
1635123650000|2021-10-25 01:00:50|10674.4|10636.9|10691|10676|10691|10676|10671|10636.9|11
1635123660000|2021-10-25 01:01:00|10703.4|10688.4|10722.5|10697.5|10722.5|10697.5|10703|10678|14
1635123670000|2021-10-25 01:01:10|10722.7|10697.7|10716.2|10701.2|10723|10702.9|10716.2|10697.5|3
1635123680000|2021-10-25 01:01:20|10715.5|10700.5|10713.9|10698.9|10715.5|10700.5|10713.5|10698.5|12
1635123690000|2021-10-25 01:01:30|10713.5|10698.5|10724.4|10709.4|10724.4|10709.4|10713|10698|4
1635123700000|2021-10-25 01:01:40|10726.6|10701.6|10727.2|10702.2|10727.2|10702.2|10726.6|10701.6|5
1635123710000|2021-10-25 01:01:50|10726.5|10701.5|10726.4|10701.4|10726.7|10701.7|10726.2|10701.2|4
1635123720000|2021-10-25 01:02:00|10725.9|10700.9|10724.4|10699.4|10725.9|10700.9|10724|10699|3
1635123730000|2021-10-25 01:02:10|10730.4|10692.9|10710.2|10695.2|10730.4|10695.7|10710.2|10686.7|1
1635123740000|2021-10-25 01:02:20|10709.7|10694.7|10701.4|10686.4|10710.2|10695.2|10701.4|10686.4|6
1635123750000|2021-10-25 01:02:30|10695.3|10680.3|10689.5|10674.5|10700.6|10680.3|10689.1|10674.1|3
1635123760000|2021-10-25 01:02:40|10700.6|10675.6|10700.6|10675.6|10700.6|10675.6|10700.6|10675.6|1
1635123780000|2021-10-25 01:03:00|10705.6|10680.6|10713.4|10688.4|10713.4|10690.8|10702.9|10680.6|4
1635123790000|2021-10-25 01:03:10|10711.7|10686.7|10717.4|10692.4|10723|10692.9|10711.7|10684.2|6
1635123800000|2021-10-25 01:03:20|10718.4|10693.4|10715.4|10700.4|10719.4|10700.4|10712.7|10692.5|0
1635123820000|2021-10-25 01:03:40|10715|10700|10726.4|10701.4|10726.4|10701.4|10715|10699.9|5
1635123830000|2021-10-25 01:03:50|10726.9|10701.9|10720.9|10705.9|10727.4|10708.5|10720.9|10701.9|0
1635123840000|2021-10-25 01:04:00|10721.6|10706.6|10729.4|10704.4|10729.4|10708.9|10721.6|10702.9|1
1635123850000|2021-10-25 01:04:10|10726.1|10701.1|10731.6|10694.1|10731.6|10701.1|10726.1|10693.6|5
1635123870000|2021-10-25 01:04:30|10731.5|10694|10723.9|10698.9|10731.5|10698.9|10723.9|10693.6|0
1635123900000|2021-10-25 01:05:00|10730.4|10692.9|10725.9|10700.9|10732.6|10700.9|10725.9|10692.9|7
1635123920000|2021-10-25 01:05:20|10726|10701|10726.2|10701.2|10726.2|10701.2|10726|10701|0
1635123930000|2021-10-25 01:05:30|10725.9|10700.9|10722.9|10707.9|10726.4|10707.9|10722.9|10700.9|0
1635123940000|2021-10-25 01:05:40|10723.4|10708.4|10725.9|10710.9|10725.9|10710.9|10723.4|10708.4|1
1635123950000|2021-10-25 01:05:50|10726.6|10711.6|10736.4|10721.4|10736.4|10721.4|10726.6|10711.6|1
1635123960000|2021-10-25 01:06:00|10737.5|10722.5|10746.4|10721.4|10746.4|10723.4|10737.5|10720.9|3
1635123970000|2021-10-25 01:06:10|10744.4|10729.4|10744.4|10729.4|10744.4|10729.4|10744.4|10729.4|0
1635123980000|2021-10-25 01:06:20|10751.9|10736.9|10748.8|10711.3|10754.2|10736.9|10747.2|10709.9|9
1635123990000|2021-10-25 01:06:30|10749.2|10711.7|10751.6|10726.6|10751.6|10733.2|10744.2|10711.7|2
1635124000000|2021-10-25 01:06:40|10748.5|10733.5|10753.4|10738.4|10753.4|10738.4|10748.5|10733.5|0
1635124010000|2021-10-25 01:06:50|10753.9|10738.9|10764.2|10749.2|10764.7|10749.2|10753.9|10738.9|36
1635124020000|2021-10-25 01:07:00|10764.6|10749.6|10769.7|10754.7|10772.2|10757.2|10764.6|10749.6|3
1635124030000|2021-10-25 01:07:10|10770.2|10755.2|10771.7|10756.7|10776.4|10761.4|10770.2|10755.2|13
1635124040000|2021-10-25 01:07:20|10772.2|10757.2|10772.4|10757.4|10772.4|10757.4|10772.2|10757.2|5
1635124050000|2021-10-25 01:07:30|10771.9|10756.9|10771.6|10756.6|10771.9|10756.9|10771.6|10756.6|0
1635124070000|2021-10-25 01:07:50|10780.1|10765.1|10780.1|10765.1|10780.1|10765.1|10780.1|10765.1|11
1635124080000|2021-10-25 01:08:00|10780.2|10765.2|10781.9|10766.9|10782|10767|10780.2|10765.2|8
1635124090000|2021-10-25 01:08:10|10782|10767|10784.5|10769.5|10784.5|10769.5|10781.9|10766.9|1
1635124100000|2021-10-25 01:08:20|10782|10767|10781.2|10756.2|10782|10767|10781.2|10756.2|5
1635124110000|2021-10-25 01:08:30|10776.1|10761.1|10775.3|10760.3|10777.2|10762.2|10775.3|10760.3|0
1635124120000|2021-10-25 01:08:40|10774.4|10759.4|10781.9|10756.9|10782.9|10767.9|10774.1|10756.9|8
1635124130000|2021-10-25 01:08:50|10776.8|10761.8|10777.7|10762.7|10782.9|10762.7|10776.8|10756.9|0
1635124140000|2021-10-25 01:09:00|10777.8|10762.8|10778.1|10763.1|10778.9|10763.9|10777.8|10762.8|0
1635124150000|2021-10-25 01:09:10|10782.5|10757.5|10777.4|10762.4|10782.5|10762.4|10777.4|10757.5|0
1635124180000|2021-10-25 01:09:40|10782.5|10757.5|10777.4|10762.4|10782.5|10762.4|10777.4|10757.5|2
1635124190000|2021-10-25 01:09:50|10782.5|10757.5|10777.6|10762.6|10782.5|10762.6|10777.6|10757.5|0
1635124200000|2021-10-25 01:10:00|10778|10763|10779.3|10764.3|10782.5|10764.7|10777.8|10757.5|0
1635124220000|2021-10-25 01:10:20|10780|10765|10782.2|10767.2|10782.2|10767.2|10780|10765|3
1635124260000|2021-10-25 01:11:00|10782.7|10767.7|10780.4|10765.4|10782.7|10767.7|10780.4|10765.4|5
1635124270000|2021-10-25 01:11:10|10781.4|10766.4|10782.6|10767.6|10782.6|10767.6|10781.4|10766.4|1
1635124290000|2021-10-25 01:11:30|10782.4|10767.4|10782.4|10767.4|10782.4|10767.4|10782.4|10767.4|4
1635124300000|2021-10-25 01:11:40|10782.1|10767.1|10782.1|10767.1|10782.1|10767.1|10782.1|10767.1|0
1635124310000|2021-10-25 01:11:50|10783.2|10768.2|10783.2|10768.2|10783.2|10768.2|10783.2|10768.2|1
1635124320000|2021-10-25 01:12:00|10782.8|10767.8|10781.8|10766.8|10782.8|10767.8|10781.8|10766.8|0
1635124340000|2021-10-25 01:12:20|10782.8|10767.8|10782.8|10767.8|10782.8|10767.8|10782.8|10767.8|1
1635124350000|2021-10-25 01:12:30|||||||||1
1635124360000|2021-10-25 01:12:40|10783.9|10768.9|10783.5|10768.5|10783.9|10768.9|10783.5|10768.5|2
1635124370000|2021-10-25 01:12:50|10784|10769|10784|10769|10784|10769|10784|10769|2
1635124390000|2021-10-25 01:13:10|10791.5|10766.5|10791.5|10766.5|10791.5|10766.5|10791.5|10766.5|2
1635124400000|2021-10-25 01:13:20|||||||||1
1635124420000|2021-10-25 01:13:40|10791.2|10766.2|10791.2|10766.2|10791.2|10766.2|10791.2|10766.2|0
1635124440000|2021-10-25 01:14:00|10782.2|10767.2|10782.2|10767.2|10782.2|10767.2|10782.2|10767.2|0
1635124450000|2021-10-25 01:14:10|10784.3|10769.3|10782.7|10767.7|10785.2|10770.2|10782.7|10767.7|2
1635124470000|2021-10-25 01:14:30|10775.5|10760.5|10775.5|10760.5|10775.5|10760.5|10775.5|10760.5|1
1635124480000|2021-10-25 01:14:40|10775.2|10760.2|10772.2|10757.2|10775.4|10760.4|10772.2|10757.2|1
1635124490000|2021-10-25 01:14:50|10775|10760|10774.6|10759.6|10775|10760|10774.6|10759.6|4
1635124500000|2021-10-25 01:15:00|10774.9|10759.9|10774.9|10759.9|10774.9|10759.9|10774.9|10759.9|1
1635124510000|2021-10-25 01:15:10|10774.6|10759.6|10774.6|10759.6|10774.6|10759.6|10774.6|10759.6|0
1635124530000|2021-10-25 01:15:30|10774.9|10759.9|10774.9|10759.9|10774.9|10759.9|10774.9|10759.9|0
1635124560000|2021-10-25 01:16:00|10775.3|10760.3|10763.9|10748.9|10775.3|10760.3|10763.9|10748.9|1
1635124590000|2021-10-25 01:16:30|10764.9|10739.9|10764.4|10739.4|10765|10740|10764.4|10739.4|1
1635124600000|2021-10-25 01:16:40|10764.5|10739.5|10764.4|10739.4|10764.5|10739.5|10764.4|10739.4|0
1635124620000|2021-10-25 01:17:00|10762.9|10737.9|10762.9|10737.9|10762.9|10737.9|10762.9|10737.9|0
1635124630000|2021-10-25 01:17:10|10759.2|10744.2|10759.2|10744.2|10759.2|10744.2|10759.2|10744.2|0
1635124650000|2021-10-25 01:17:30|10762.4|10747.4|10761|10723.5|10762.7|10747.4|10760.8|10723.3|2
1635124660000|2021-10-25 01:17:40|10748.1|10733.1|10744.1|10719.1|10748.1|10733.1|10741.4|10718.9|0
1635124670000|2021-10-25 01:17:50|10744.4|10719.4|10753.4|10715.9|10753.4|10719.9|10744.4|10715.9|3
1635124680000|2021-10-25 01:18:00|10759.2|10721.7|10756.4|10741.4|10761.4|10741.4|10749.9|10721.7|0
1635124690000|2021-10-25 01:18:10|10761.9|10736.9|10762.4|10737.4|10764.4|10743.8|10757.4|10736.9|0
1635124700000|2021-10-25 01:18:20|10762.8|10737.8|10759.9|10744.9|10767.1|10744.9|10759.9|10723.2|0
1635124710000|2021-10-25 01:18:30|10765.4|10740.4|10756.4|10741.4|10765.4|10744.2|10756.4|10740.4|0
1635124720000|2021-10-25 01:18:40|10751.9|10736.9|10759.9|10722.4|10759.9|10736.9|10751.9|10722.4|0
1635124730000|2021-10-25 01:18:50|10752.8|10727.8|10752.4|10727.4|10752.8|10727.8|10752.4|10727.4|1
1635124740000|2021-10-25 01:19:00|10753.4|10728.4|10753.9|10728.9|10753.9|10728.9|10753.4|10728.4|0
1635124750000|2021-10-25 01:19:10|10759.2|10721.7|10753.9|10728.9|10759.2|10728.9|10752.4|10721.7|0
1635124760000|2021-10-25 01:19:20|10754.1|10729.1|10754.4|10729.4|10754.4|10729.4|10754.1|10729.1|0
1635124770000|2021-10-25 01:19:30|10754.8|10729.8|10754.8|10729.8|10754.8|10729.8|10754.8|10729.8|0
1635124780000|2021-10-25 01:19:40|10748.4|10733.4|10742.9|10727.9|10748.4|10733.4|10742.9|10727.9|0
1635124790000|2021-10-25 01:19:50|10743.2|10728.2|10753.8|10728.8|10753.8|10728.9|10743.2|10728.2|4
1635124800000|2021-10-25 01:20:00|10753.4|10728.4|10763.7|10726.2|10763.7|10729.6|10753.4|10723.2|1
1635124810000|2021-10-25 01:20:10|10762.7|10725.2|10762.7|10725.2|10762.7|10725.2|10762.7|10725.2|0
1635124820000|2021-10-25 01:20:20|10764.7|10727.2|10764.7|10727.2|10764.7|10727.2|10764.7|10727.2|0
1635124830000|2021-10-25 01:20:30|10764.4|10726.9|10764.4|10726.9|10764.4|10726.9|10764.4|10726.9|0
1635124840000|2021-10-25 01:20:40|10763.7|10726.2|10763.7|10726.2|10763.7|10726.2|10763.7|10726.2|0
1635124850000|2021-10-25 01:20:50|10764.4|10726.9|10764.7|10727.2|10764.7|10727.2|10764.4|10726.9|1
1635124890000|2021-10-25 01:21:30|10766.2|10728.7|10766.2|10728.7|10766.2|10728.7|10766.2|10728.7|0
1635124900000|2021-10-25 01:21:40|10765.9|10728.4|10766.5|10729|10766.5|10729|10765.2|10727.7|0
1635124910000|2021-10-25 01:21:50|10769|10731.5|10766|10728.5|10769|10731.5|10766|10728.5|1
1635124930000|2021-10-25 01:22:10|10749.8|10734.8|10749.8|10734.8|10749.8|10734.8|10749.8|10734.8|2
1635124940000|2021-10-25 01:22:20|||||||||1
1635124960000|2021-10-25 01:22:40|10750.1|10735.1|10750.4|10735.4|10750.4|10735.4|10750.1|10735.1|1
1635124970000|2021-10-25 01:22:50|10751.9|10736.9|10751.9|10736.9|10751.9|10736.9|10749.9|10734.9|0
1635124980000|2021-10-25 01:23:00|10751.4|10736.4|10750.9|10735.9|10751.4|10736.4|10749.9|10734.9|1
1635124990000|2021-10-25 01:23:10|10751.9|10736.9|10752.4|10737.4|10752.4|10737.4|10751.9|10736.9|1
1635125020000|2021-10-25 01:23:40|||||||||1
1635125030000|2021-10-25 01:23:50|10754.4|10739.4|10754.4|10739.4|10754.4|10739.4|10754.4|10739.4|2
1635125040000|2021-10-25 01:24:00|||||||||5
1635125050000|2021-10-25 01:24:10|10755.7|10740.7|10757.6|10742.6|10757.6|10742.6|10755.7|10740.7|2
1635125060000|2021-10-25 01:24:20|10759.9|10744.9|10759.9|10744.9|10759.9|10744.9|10759.9|10744.9|0
1635125080000|2021-10-25 01:24:40|10761.8|10746.8|10771.4|10746.4|10772.4|10747.4|10761.7|10746.4|1
1635125090000|2021-10-25 01:24:50|10772.8|10747.8|10774.8|10749.8|10774.8|10754.3|10768.8|10746.4|0
1635125100000|2021-10-25 01:25:00|10774.2|10749.2|10771.9|10746.9|10774.2|10749.2|10771.9|10746.9|1
1635125110000|2021-10-25 01:25:10|10772.3|10747.3|10772.3|10747.3|10772.3|10747.3|10772.3|10747.3|0
1635125130000|2021-10-25 01:25:30|10772.1|10747.1|10771.8|10746.8|10772.1|10747.1|10771.8|10746.8|0
1635125150000|2021-10-25 01:25:50|10771.6|10746.6|10771.3|10746.3|10771.6|10746.6|10771.3|10746.3|0
1635125160000|2021-10-25 01:26:00|10772.1|10747.1|10767.5|10752.5|10772.1|10752.5|10767.5|10747.1|4
1635125170000|2021-10-25 01:26:10|10773.6|10748.6|10772.8|10757.8|10773.6|10757.8|10768.8|10748.6|0
1635125180000|2021-10-25 01:26:20|10774.3|10759.3|10772.8|10757.8|10774.3|10759.3|10772.8|10757.8|1
1635125190000|2021-10-25 01:26:30|10773.1|10758.1|10773.8|10758.8|10773.8|10758.8|10773.1|10758.1|0
1635125200000|2021-10-25 01:26:40|||||||||1
1635125220000|2021-10-25 01:27:00|||||||||9
1635125230000|2021-10-25 01:27:10|||||||||1
1635125240000|2021-10-25 01:27:20|10770.8|10745.8|10773.1|10758.1|10775.3|10760.3|10767.7|10745.8|5
1635125250000|2021-10-25 01:27:30|10773.8|10758.8|10781|10766|10781|10766|10772.8|10757.8|12
1635125260000|2021-10-25 01:27:40|10780.6|10765.6|10780.6|10765.6|10780.6|10765.6|10780.6|10765.6|1
1635125280000|2021-10-25 01:28:00|10781|10766|10781.1|10766.1|10781.1|10766.1|10781|10766|0
1635125290000|2021-10-25 01:28:10|10780.8|10765.8|10781.7|10766.7|10781.7|10766.7|10780.8|10765.8|0
1635125300000|2021-10-25 01:28:20|10784.2|10769.2|10784.8|10769.8|10784.8|10769.8|10784.2|10769.2|5
1635125310000|2021-10-25 01:28:30|10784.5|10769.5|10784.5|10769.5|10784.5|10769.5|10784.5|10769.5|1
1635125320000|2021-10-25 01:28:40|10787.3|10772.3|10789.3|10774.3|10789.3|10774.3|10787.3|10772.3|1
1635125330000|2021-10-25 01:28:50|10787.3|10772.3|10788.8|10773.8|10788.8|10773.8|10787.3|10772.3|5
1635125340000|2021-10-25 01:29:00|||||||||4
1635125350000|2021-10-25 01:29:10|||||||||4
1635125360000|2021-10-25 01:29:20|10795.1|10780.1|10795.1|10780.1|10795.1|10780.1|10795.1|10780.1|6
1635125370000|2021-10-25 01:29:30|10796.1|10781.1|10796.7|10781.7|10796.7|10781.7|10796.1|10781.1|3
1635125380000|2021-10-25 01:29:40|10796.8|10781.8|10796.8|10781.8|10796.8|10781.8|10796.8|10781.8|1
1635125400000|2021-10-25 01:30:00|10800.2|10785.2|10803.1|10788.1|10803.1|10788.1|10800.2|10785.2|7
1635125410000|2021-10-25 01:30:10|10803.5|10788.5|10803.2|10788.2|10803.6|10788.6|10802.9|10787.9|8
1635125420000|2021-10-25 01:30:20|10803.1|10788.1|10800.6|10785.6|10803.1|10788.1|10800|10785|3
1635125430000|2021-10-25 01:30:30|10806.6|10769.1|10803.8|10766.3|10811.8|10775.2|10800.2|10766|0
1635125440000|2021-10-25 01:30:40|10797.9|10772.9|10798.5|10773.5|10802.9|10774.1|10796.7|10765.4|1
1635125450000|2021-10-25 01:30:50|10803|10765.5|10803.5|10766|10803.5|10773.2|10798.2|10765.5|0
1635125460000|2021-10-25 01:31:00|10803.9|10766.4|10804.6|10767.1|10804.8|10767.3|10803.7|10766.2|2
1635125470000|2021-10-25 01:31:10|10804.3|10766.8|10804.6|10767.1|10804.6|10772.9|10797.9|10766.8|1
1635125480000|2021-10-25 01:31:20|10803.5|10766|10804|10766.5|10804.5|10774.1|10797.6|10765.9|2
1635125490000|2021-10-25 01:31:30|10803.8|10766.3|10795.7|10780.7|10806.9|10783.1|10795.2|10766.3|1
1635125500000|2021-10-25 01:31:40|10795.4|10780.4|10800.8|10775.8|10807.6|10781.4|10792.4|10766.2|0
1635125510000|2021-10-25 01:31:50|10800.5|10775.5|10802.5|10765|10802.5|10775.5|10798.8|10765|0
1635125520000|2021-10-25 01:32:00|10802.4|10764.9|10801|10776|10803.2|10776|10798.5|10764.9|4
1635125550000|2021-10-25 01:32:30|10795.2|10780.2|10805|10767.5|10805.2|10780.2|10795.2|10767.5|1
1635125560000|2021-10-25 01:32:40|10804.3|10766.8|10802.2|10764.7|10804.3|10766.8|10801.8|10764.3|1
1635125570000|2021-10-25 01:32:50|10802|10764.5|10798.2|10773.2|10802|10773.2|10796.6|10764.5|0
1635125580000|2021-10-25 01:33:00|10797.7|10772.7|10794.8|10779.8|10800|10781.2|10792.4|10771.6|0
1635125590000|2021-10-25 01:33:10|10796.7|10781.7|10804.8|10767.3|10806.9|10782.2|10796.7|10767.3|1
1635125600000|2021-10-25 01:33:20|10794.6|10779.6|10794.9|10779.9|10798.7|10781.7|10794.2|10773|0
1635125610000|2021-10-25 01:33:30|10795.2|10780.2|10796.2|10781.2|10796.2|10781.2|10794.9|10779.9|1
1635125620000|2021-10-25 01:33:40|10795.7|10780.7|10795.2|10780.2|10795.7|10780.7|10794.9|10779.9|0
1635125630000|2021-10-25 01:33:50|10795.7|10780.7|10795.7|10780.7|10795.7|10780.7|10795.7|10780.7|2
1635125660000|2021-10-25 01:34:20|10795.6|10780.6|10795.2|10780.2|10795.6|10780.6|10795.2|10780.2|0
1635125670000|2021-10-25 01:34:30|10795.4|10780.4|10795.7|10780.7|10795.7|10780.7|10795.4|10780.4|0
1635125690000|2021-10-25 01:34:50|10796.7|10781.7|10796.7|10781.7|10796.7|10781.7|10796.7|10781.7|0
1635125700000|2021-10-25 01:35:00|10796.4|10781.4|10796.4|10781.4|10796.4|10781.4|10796.2|10781.2|0
1635125740000|2021-10-25 01:35:40|10796.7|10781.7|10796.7|10781.7|10796.7|10781.7|10796.7|10781.7|0
1635125750000|2021-10-25 01:35:50|10798.2|10783.2|10798.2|10783.2|10798.2|10783.2|10798.2|10783.2|0
1635125760000|2021-10-25 01:36:00|10797.7|10782.7|10796.2|10781.2|10797.7|10782.7|10795.7|10780.7|2
1635125780000|2021-10-25 01:36:20|10796.4|10781.4|10796.7|10781.7|10796.7|10781.7|10796.4|10781.4|0
1635125790000|2021-10-25 01:36:30|||||||||1
1635125860000|2021-10-25 01:37:40|||||||||10
1635125880000|2021-10-25 01:38:00|10797.2|10782.2|10797.2|10782.2|10797.2|10782.2|10797.2|10782.2|0
1635125890000|2021-10-25 01:38:10|10796.7|10781.7|10796.7|10781.7|10796.7|10781.7|10796.7|10781.7|0
1635125940000|2021-10-25 01:39:00|10793.8|10778.8|10792.7|10777.7|10793.8|10778.8|10792.7|10777.7|2
1635125950000|2021-10-25 01:39:10|10793.2|10778.2|10794.2|10779.2|10794.7|10779.7|10790.2|10775.2|2
1635125960000|2021-10-25 01:39:20|10791|10776|10795.5|10770.5|10795.5|10776|10788.1|10769.6|1
1635126010000|2021-10-25 01:40:10|10800.8|10763.3|10800.8|10763.3|10800.8|10763.3|10800.8|10763.3|0
1635126020000|2021-10-25 01:40:20|10802.5|10765|10801.9|10764.4|10802.5|10765|10801.9|10764.4|0
1635126030000|2021-10-25 01:40:30|10796.4|10771.4|10796.2|10781.2|10806.5|10781.2|10790.7|10764.4|0
1635126040000|2021-10-25 01:40:40|10803.8|10766.3|10795.2|10780.2|10804.5|10780.2|10793.5|10766.3|0
1635126050000|2021-10-25 01:40:50|10802.7|10765.2|10796.4|10781.4|10802.7|10781.4|10793.1|10765.2|1
1635126060000|2021-10-25 01:41:00|10796.7|10781.7|10795.4|10780.4|10800.3|10783.7|10795.4|10773.5|2
1635126070000|2021-10-25 01:41:10|10800|10775|10796.7|10781.7|10800|10781.7|10796|10775|1
1635126080000|2021-10-25 01:41:20|10800.9|10775.9|10794.2|10779.2|10800.9|10780.2|10794.2|10773.8|0
1635126090000|2021-10-25 01:41:30|10798.7|10773.7|10797.7|10772.7|10798.7|10773.7|10797.7|10772.7|0
1635126130000|2021-10-25 01:42:10|||||||||1
1635126180000|2021-10-25 01:43:00|10797.1|10772.1|10797.1|10772.1|10797.1|10772.1|10797.1|10772.1|0
1635126310000|2021-10-25 01:45:10|10803|10765.5|10800.7|10763.2|10803|10769.3|10793.9|10762.7|0
1635126330000|2021-10-25 01:45:30|10793.9|10768.9|10793.9|10768.9|10793.9|10768.9|10793.9|10768.9|0
1635126340000|2021-10-25 01:45:40|10800.7|10763.2|10789.5|10774.5|10800.7|10774.5|10788.4|10763.2|0
1635126350000|2021-10-25 01:45:50|10792.1|10767.1|10790.6|10765.6|10800.3|10771|10785|10760.7|0
1635126400000|2021-10-25 01:46:40|10800.3|10762.8|10802.3|10764.8|10802.3|10764.8|10800.3|10762.8|0
1635126430000|2021-10-25 01:47:10|10801.2|10763.7|10799.5|10762|10801.2|10763.7|10799.4|10761.9|1
1635126440000|2021-10-25 01:47:20|10799.7|10762.2|10800|10762.5|10800|10762.5|10799.7|10762.2|0
1635126450000|2021-10-25 01:47:30|10799.7|10762.2|10799.7|10762.2|10799.7|10762.2|10799.7|10762.2|0
1635126460000|2021-10-25 01:47:40|10800|10762.5|10799.8|10762.3|10800|10762.5|10799.8|10762.3|0
1635126530000|2021-10-25 01:48:50|10794|10769|10794.3|10769.3|10795.4|10770.4|10794|10769|0
1635126540000|2021-10-25 01:49:00||10779.3||10779.3||10779.3||10779.3|0
1635126550000|2021-10-25 01:49:10|||||||||1
1635126560000|2021-10-25 01:49:20|||||||||1
1635126570000|2021-10-25 01:49:30|10795.3|10780.3|10795.3|10780.3|10795.3|10780.3|10795.3|10780.3|0
1635126580000|2021-10-25 01:49:40|10796.3|10781.3|10796.3|10781.3|10796.3|10781.3|10796.3|10781.3|0
1635126590000|2021-10-25 01:49:50|10794.1|10779.1|10795.8|10780.8|10795.8|10780.8|10793.4|10778.4|2
1635126600000|2021-10-25 01:50:00|10795.5|10780.5|10796.9|10781.9|10796.9|10781.9|10795.5|10780.5|1
1635126610000|2021-10-25 01:50:10|10797.3|10782.3|10797.3|10782.3|10797.3|10782.3|10797.3|10782.3|0
1635126620000|2021-10-25 01:50:20|10797.4|10782.4|10797.8|10782.8|10797.8|10782.8|10797.4|10782.4|0
1635126630000|2021-10-25 01:50:30|10798.3|10783.3|10798.3|10783.3|10798.3|10783.3|10798.3|10783.3|0
1635126640000|2021-10-25 01:50:40|10798.4|10783.4|10798.8|10783.8|10798.8|10783.8|10798.4|10783.4|0
1635126650000|2021-10-25 01:50:50|10798.9|10783.9|10799.8|10784.8|10799.8|10784.8|10798.9|10783.9|0
1635126660000|2021-10-25 01:51:00|10799.9|10784.9|10799.3|10784.3|10799.9|10784.9|10799.3|10784.3|1
1635126670000|2021-10-25 01:51:10|10799.8|10784.8|10800.3|10785.3|10800.3|10785.3|10799.8|10784.8|0
1635126680000|2021-10-25 01:51:20|10798.8|10783.8|10799.3|10784.3|10799.3|10784.3|10798.8|10783.8|1
1635126710000|2021-10-25 01:51:50|10799.4|10784.4|10801.2|10786.2|10801.2|10786.2|10799.4|10784.4|1
1635126740000|2021-10-25 01:52:20|10800.9|10785.9|10800.6|10785.6|10800.9|10785.9|10800.6|10785.6|0
1635126770000|2021-10-25 01:52:50|10802.7|10787.7|10802.9|10787.9|10803.4|10788.4|10802.7|10787.7|5
1635126780000|2021-10-25 01:53:00|10803.4|10788.4|10804.5|10789.5|10807.4|10792.4|10803.3|10788.3|36
1635126790000|2021-10-25 01:53:10|10803.8|10788.8|10803.4|10788.4|10803.8|10788.8|10803.4|10788.4|1
1635126800000|2021-10-25 01:53:20|10803.8|10788.8|10794.2|10779.2|10803.8|10788.8|10794.2|10779.2|9
1635126810000|2021-10-25 01:53:30|10791.1|10776.1|10786.3|10771.3|10791.1|10776.1|10786.3|10771.3|4
1635126820000|2021-10-25 01:53:40|10784.4|10769.4|10781.9|10766.9|10785.3|10770.3|10781.9|10766.9|1
1635126830000|2021-10-25 01:53:50|10782.6|10767.6|10784.4|10769.4|10784.4|10769.4|10782.4|10767.4|2
1635126840000|2021-10-25 01:54:00|10785.1|10770.1|10791.4|10776.4|10792.5|10777.5|10785.1|10766|1
1635126850000|2021-10-25 01:54:10|10794.7|10779.7|10794.3|10779.3|10794.7|10779.7|10793.9|10778.9|1
1635126860000|2021-10-25 01:54:20|10793.9|10778.9|10794.7|10779.7|10794.7|10779.7|10793.9|10778.9|1
1635126870000|2021-10-25 01:54:30|10795.1|10780.1|10795.1|10780.1|10795.1|10780.1|10795.1|10780.1|1
1635126910000|2021-10-25 01:55:10|10795|10780|10795.1|10780.1|10795.1|10780.1|10795|10780|1
1635126920000|2021-10-25 01:55:20|10795|10780|10795.1|10780.1|10795.1|10780.1|10795|10780|1
1635126940000|2021-10-25 01:55:40|10798.6|10783.6|10795.8|10780.8|10798.6|10783.6|10795.8|10780.8|2
1635126960000|2021-10-25 01:56:00|||||||||1
1635127030000|2021-10-25 01:57:10|10796.3|10781.3|10796.6|10781.6|10796.6|10781.6|10796.3|10781.3|0
1635127040000|2021-10-25 01:57:20|10797.1|10782.1|10796.1|10781.1|10797.1|10782.1|10796.1|10781.1|1
1635127050000|2021-10-25 01:57:30|10797|10782|10797|10782|10797|10782|10797|10782|0
1635127060000|2021-10-25 01:57:40|10796.1|10781.1|10796.1|10781.1|10796.1|10781.1|10796.1|10781.1|1
1635127070000|2021-10-25 01:57:50|10796.3|10781.3|10796.6|10781.6|10796.6|10781.6|10796.3|10781.3|0
1635127080000|2021-10-25 01:58:00|10797|10782|10797|10782|10797|10782|10797|10782|0
1635127240000|2021-10-25 02:00:40|10796.6|10781.6|10796.6|10781.6|10796.6|10781.6|10796.6|10781.6|0
1635127320000|2021-10-25 02:02:00|10797|10782|10797.1|10782.1|10797.1|10782.1|10797|10782|1
1635127670000|2021-10-25 02:07:50|10798.6|10783.6|10798.6|10783.6|10798.6|10783.6|10798.6|10783.6|1
1635127700000|2021-10-25 02:08:20|10798.3|10783.3|10798.6|10783.6|10798.6|10783.6|10798.3|10783.3|0
1635127800000|2021-10-25 02:10:00|10798.3|10783.3|10797.6|10782.6|10798.3|10783.3|10797.6|10782.6|0
1635127810000|2021-10-25 02:10:10|10797.2|10782.2|10797.6|10782.6|10797.6|10782.6|10797.2|10782.2|0
1635127950000|2021-10-25 02:12:30|10797.5|10782.5|10797.5|10782.5|10797.5|10782.5|10797.5|10782.5|0
1635127990000|2021-10-25 02:13:10|10797|10782|10797|10782|10797|10782|10797|10782|0
1635128010000|2021-10-25 02:13:30|10796.7|10781.7|10796.7|10781.7|10796.7|10781.7|10796.7|10781.7|1
1635128020000|2021-10-25 02:13:40|10796.9|10781.9|10796.5|10781.5|10796.9|10781.9|10796.5|10781.5|0
1635128030000|2021-10-25 02:13:50|10797.9|10782.9|10797.9|10782.9|10797.9|10782.9|10797.9|10782.9|0
1635128040000|2021-10-25 02:14:00|10798.8|10783.8|10800.5|10785.5|10800.5|10785.5|10798.8|10783.8|1
1635128050000|2021-10-25 02:14:10|||||||||4
1635128090000|2021-10-25 02:14:50|10800.6|10785.6|10800.6|10785.6|10800.6|10785.6|10800.6|10785.6|1
1635128140000|2021-10-25 02:15:40|10800.2|10785.2|10800.2|10785.2|10800.2|10785.2|10800.2|10785.2|1
1635128260000|2021-10-25 02:17:40|10800.6|10785.6|10800.6|10785.6|10800.6|10785.6|10800.6|10785.6|1
1635128280000|2021-10-25 02:18:00|10800.2|10785.2|10800.2|10785.2|10800.2|10785.2|10800.2|10785.2|0
1635128330000|2021-10-25 02:18:50|10800.4|10785.4|10800.7|10785.7|10800.7|10785.7|10800.4|10785.4|0
1635128350000|2021-10-25 02:19:10|10800.1|10785.1|10800.1|10785.1|10800.1|10785.1|10800.1|10785.1|0
1635128370000|2021-10-25 02:19:30|10803.3|10788.3|10804.7|10789.7|10804.7|10789.7|10803.3|10788.3|1
1635128380000|2021-10-25 02:19:40|10804.4|10789.4|10804.2|10789.2|10804.4|10789.4|10803.4|10788.4|2
1635128440000|2021-10-25 02:20:40|10804.4|10789.4|10804.4|10789.4|10804.4|10789.4|10804.4|10789.4|0
1635128480000|2021-10-25 02:21:20|10804.5|10789.5|10804.7|10789.7|10804.7|10789.7|10804.5|10789.5|0
1635128490000|2021-10-25 02:21:30|10804.4|10789.4|10804.4|10789.4|10804.4|10789.4|10804.4|10789.4|0
1635128510000|2021-10-25 02:21:50|10805.4|10790.4|10804.9|10789.9|10805.4|10790.4|10804.9|10789.9|0
1635128580000|2021-10-25 02:23:00|||||||||1
1635128600000|2021-10-25 02:23:20|10805.4|10790.4|10810.4|10795.4|10810.4|10795.4|10805.4|10790.4|0
1635128610000|2021-10-25 02:23:30|10809.7|10794.7|10808.7|10793.7|10809.7|10794.7|10808.7|10793.7|1
1635128670000|2021-10-25 02:24:30|10810.4|10795.4|10810.4|10795.4|10810.4|10795.4|10810.4|10795.4|0
1635128770000|2021-10-25 02:26:10|10811.9|10796.9|10811.9|10796.9|10811.9|10796.9|10811.9|10796.9|1
1635128790000|2021-10-25 02:26:30|10812.7|10797.7|10812.9|10797.9|10812.9|10797.9|10812.7|10797.7|1
1635128860000|2021-10-25 02:27:40|||||||||1
1635128890000|2021-10-25 02:28:10|10823.2|10808.2|10822.7|10807.7|10823.2|10808.2|10822.7|10807.7|2
1635129030000|2021-10-25 02:30:30|10821.9|10806.9|10821.9|10806.9|10821.9|10806.9|10821.9|10806.9|0
1635129040000|2021-10-25 02:30:40|10822.1|10807.1|10820.6|10805.6|10822.1|10807.1|10820.6|10805.6|0
1635129090000|2021-10-25 02:31:30|10818.4|10803.4|10818.4|10803.4|10818.4|10803.4|10818.4|10803.4|1
1635129120000|2021-10-25 02:32:00|10818.9|10803.9|10818.9|10803.9|10818.9|10803.9|10818.9|10803.9|0
1635129140000|2021-10-25 02:32:20|10819|10804|10819|10804|10819|10804|10819|10804|0
1635129160000|2021-10-25 02:32:40|10819.7|10804.7|10825.7|10800.7|10825.7|10804.7|10819.7|10800.7|1
1635129190000|2021-10-25 02:33:10|10825.8|10800.8|10825.8|10800.8|10825.8|10800.8|10825.8|10800.8|0
1635129230000|2021-10-25 02:33:50|10826|10801|10827.1|10802.1|10827.1|10802.1|10826|10801|0
1635129290000|2021-10-25 02:34:50|10826.6|10801.6|10826.6|10801.6|10826.6|10801.6|10826.6|10801.6|0
1635129300000|2021-10-25 02:35:00|10826.9|10801.9|10826.9|10801.9|10826.9|10801.9|10826.9|10801.9|0
1635129310000|2021-10-25 02:35:10|10829.1|10804.1|10829.5|10804.5|10829.5|10804.5|10829.1|10804.1|2
1635129370000|2021-10-25 02:36:10|10829.2|10804.2|10828.5|10803.5|10829.2|10804.2|10828.5|10803.5|0
1635129380000|2021-10-25 02:36:20|10828.2|10803.2|10827.5|10802.5|10828.2|10803.2|10827.5|10802.5|0
1635129390000|2021-10-25 02:36:30|10821.8|10806.8|10820|10805|10821.8|10806.8|10820|10805|1
1635129450000|2021-10-25 02:37:30|10817.5|10802.5|10817.5|10802.5|10817.5|10802.5|10817.5|10802.5|0
1635129460000|2021-10-25 02:37:40|10825.7|10800.7|10827.9|10802.9|10827.9|10802.9|10825.7|10800.7|1
1635129560000|2021-10-25 02:39:20|10827.5|10802.5|10827.5|10802.5|10827.5|10802.5|10827.5|10802.5|0
1635129570000|2021-10-25 02:39:30|10827.6|10802.6|10826.1|10801.1|10827.6|10806.7|10821.7|10801.1|0
1635129580000|2021-10-25 02:39:40|10826.8|10801.8|10820.6|10805.6|10826.8|10805.6|10820.2|10800|0
1635129590000|2021-10-25 02:39:50|10826.5|10801.5|10826.1|10801.1|10826.5|10801.5|10826.1|10801.1|0
1635129600000|2021-10-25 02:40:00|10826.5|10801.5|10826.5|10801.5|10826.5|10801.5|10826.5|10801.5|0
1635129610000|2021-10-25 02:40:10|10827.6|10802.6|10827.1|10802.1|10827.7|10802.7|10827.1|10802.1|2
1635129620000|2021-10-25 02:40:20|10827.3|10802.3|10827.3|10802.3|10827.3|10802.3|10827.3|10802.3|0
1635129630000|2021-10-25 02:40:30|10827.2|10802.2|10827.2|10802.2|10827.2|10802.2|10827.2|10802.2|0
1635129690000|2021-10-25 02:41:30|10828.8|10803.8|10829.5|10804.5|10829.5|10804.5|10828.8|10803.8|0
1635129700000|2021-10-25 02:41:40|10829.6|10804.6|10829.1|10804.1|10829.6|10804.6|10829.1|10804.1|0
1635129760000|2021-10-25 02:42:40|10829.3|10804.3|10830|10805|10830|10805|10829.3|10804.3|0
1635129770000|2021-10-25 02:42:50|10830.1|10805.1|10830.1|10805.1|10830.1|10805.1|10830.1|10805.1|0
1635129880000|2021-10-25 02:44:40|10831.2|10806.2|10831.2|10806.2|10831.2|10806.2|10831.2|10806.2|0
1635129890000|2021-10-25 02:44:50|10826.8|10811.8|10831.5|10806.5|10831.9|10811.8|10826.8|10806.2|0
1635129900000|2021-10-25 02:45:00|10826.9|10811.9|10826.9|10811.9|10826.9|10811.9|10826.9|10811.9|0
1635129910000|2021-10-25 02:45:10|10827.6|10812.6|10827.4|10812.4|10832.2|10813.1|10827.2|10807.2|0
1635129920000|2021-10-25 02:45:20|10832.2|10807.2|10831.5|10806.5|10832.2|10807.2|10831.5|10806.5|0
1635129930000|2021-10-25 02:45:30|10831.2|10806.2|10831.2|10806.2|10831.2|10806.2|10831.2|10806.2|0
1635129950000|2021-10-25 02:45:50|10831.1|10806.1|10830.6|10805.6|10831.1|10806.1|10830.6|10805.6|0
1635129980000|2021-10-25 02:46:20|10831.1|10806.1|10831.1|10806.1|10831.1|10806.1|10831.1|10806.1|0
1635130110000|2021-10-25 02:48:30|10831.2|10806.2|10831.2|10806.2|10831.2|10806.2|10831.2|10806.2|0
1635130130000|2021-10-25 02:48:50|10831.1|10806.1|10827.7|10812.7|10831.1|10812.7|10826.6|10806.1|0
1635130140000|2021-10-25 02:49:00|10828.3|10813.3|10828.3|10813.3|10828.3|10813.3|10828.3|10813.3|2
1635130170000|2021-10-25 02:49:30|10830.3|10815.3|10833.8|10818.8|10833.8|10818.8|10830.3|10815.3|0
1635130180000|2021-10-25 02:49:40|10834.2|10819.2|10834.2|10819.2|10834.2|10819.2|10834.2|10819.2|1
1635130190000|2021-10-25 02:49:50|10834.3|10819.3|10835.7|10820.7|10835.7|10820.7|10834.3|10819.3|1
1635130200000|2021-10-25 02:50:00|10835.4|10820.4|10839.2|10824.2|10839.2|10824.2|10834.7|10819.7|11
1635130210000|2021-10-25 02:50:10|10839.7|10824.7|10839.7|10824.7|10839.7|10824.7|10839.7|10824.7|0
1635130230000|2021-10-25 02:50:30|10839.8|10824.8|10840.2|10825.2|10840.2|10825.2|10839.8|10824.8|1
1635130260000|2021-10-25 02:51:00|10840.6|10825.6|10840.6|10825.6|10840.6|10825.6|10840.6|10825.6|1
1635130270000|2021-10-25 02:51:10|10840.2|10825.2|10840.2|10825.2|10840.2|10825.2|10840.2|10825.2|0
1635130290000|2021-10-25 02:51:30|10838|10823|10836.6|10821.6|10838|10823|10836.6|10821.6|3
1635130300000|2021-10-25 02:51:40|10836.3|10821.3|10836.3|10821.3|10836.4|10821.4|10836.3|10821.3|0
1635130320000|2021-10-25 02:52:00|10836.4|10821.4|10836.4|10821.4|10836.4|10821.4|10836.4|10821.4|0
1635130330000|2021-10-25 02:52:10|10836.8|10821.8|10836.8|10821.8|10836.8|10821.8|10836.8|10821.8|0
1635130350000|2021-10-25 02:52:30|10836.4|10821.4|10836.4|10821.4|10836.4|10821.4|10836.4|10821.4|0
1635130380000|2021-10-25 02:53:00|10836.6|10821.6|10836.6|10821.6|10836.6|10821.6|10836.6|10821.6|0
1635130390000|2021-10-25 02:53:10|10836.3|10821.3|10836.3|10821.3|10836.3|10821.3|10834.8|10819.8|1
1635130400000|2021-10-25 02:53:20|10837.1|10822.1|10839.2|10824.2|10839.7|10824.7|10837.1|10822.1|1
1635130410000|2021-10-25 02:53:30|10840.6|10825.6|10839.7|10824.7|10840.6|10825.6|10839.7|10824.7|3
1635130420000|2021-10-25 02:53:40|10841.1|10826.1|10841.1|10826.1|10841.1|10826.1|10841.1|10826.1|0
1635130430000|2021-10-25 02:53:50|10840.7|10825.7|10841.6|10826.6|10841.6|10826.6|10840.7|10825.7|3
1635130440000|2021-10-25 02:54:00|10841.2|10826.2|10841.2|10826.2|10841.2|10826.2|10841.2|10826.2|0
1635130450000|2021-10-25 02:54:10|||||||||1
1635130460000|2021-10-25 02:54:20|10843|10828|10841.5|10826.5|10843|10828|10841.5|10826.5|3
1635130500000|2021-10-25 02:55:00|10841.6|10826.6|10840.5|10825.5|10841.6|10826.6|10839|10824|2
1635130510000|2021-10-25 02:55:10|10842|10827|10842|10827|10842|10827|10842|10827|0
1635130530000|2021-10-25 02:55:30|10841.4|10826.4|10840|10825|10841.4|10826.4|10840|10825|0
1635130560000|2021-10-25 02:56:00|10840.5|10825.5|10840.5|10825.5|10840.5|10825.5|10840.5|10825.5|1
1635130570000|2021-10-25 02:56:10|10842|10827|10842|10827|10842|10827|10842|10827|0
1635130650000|2021-10-25 02:57:30|10841.6|10826.6|10841.6|10826.6|10841.6|10826.6|10841.6|10826.6|0
1635130680000|2021-10-25 02:58:00|10841.1|10826.1|10839.6|10824.6|10841.1|10826.1|10839.6|10824.6|0
1635130770000|2021-10-25 02:59:30|10839.1|10824.1|10836.6|10821.6|10839.6|10824.6|10836.6|10821.6|0
1635130780000|2021-10-25 02:59:40|10841.8|10816.8|10842.1|10817.1|10842.1|10817.1|10841.8|10816.8|0
1635130800000|2021-10-25 03:00:00|10840.5|10815.5|10840.3|10815.3|10840.5|10815.5|10840.3|10815.3|0
1635130810000|2021-10-25 03:00:10|10839.6|10814.6|10839.6|10814.6|10839.6|10814.6|10839.6|10814.6|0
1635130820000|2021-10-25 03:00:20|10839.5|10814.5|10839.1|10814.1|10839.5|10814.5|10839.1|10814.1|0
1635130850000|2021-10-25 03:00:50|10839.8|10814.8|10839.8|10814.8|10839.8|10814.8|10839.8|10814.8|0
1635130860000|2021-10-25 03:01:00|10839.6|10814.6|10839.8|10814.8|10839.8|10814.8|10839.6|10814.6|0
1635130870000|2021-10-25 03:01:10|10839.6|10814.6|10839.8|10814.8|10839.8|10814.8|10839.4|10814.4|0
1635130890000|2021-10-25 03:01:30|10839.5|10814.5|10838.6|10813.6|10844.2|10817|10832|10803.7|1
1635130900000|2021-10-25 03:01:40|10843.5|10806|10843.5|10806|10843.5|10806|10843.5|10806|0
1635130990000|2021-10-25 03:03:10|10843.9|10806.4|10843.9|10806.4|10843.9|10806.4|10843.9|10806.4|0
1635131160000|2021-10-25 03:06:00|10844.4|10806.9|10844.4|10806.9|10844.4|10806.9|10844.4|10806.9|1
1635131210000|2021-10-25 03:06:50|10844.1|10806.6|10843.4|10805.9|10844.1|10806.6|10843.4|10805.9|0
1635131270000|2021-10-25 03:07:50|10829.1|10814.1|10829.1|10814.1|10829.1|10814.1|10829.1|10814.1|0
1635131280000|2021-10-25 03:08:00|10833.8|10808.8|10833.1|10808.1|10833.8|10808.8|10833.1|10808.1|0
1635131290000|2021-10-25 03:08:10|10832.1|10807.1|10832.1|10807.1|10832.1|10807.1|10832.1|10807.1|0
1635131320000|2021-10-25 03:08:40|10831.8|10816.8|10831.8|10816.8|10831.8|10816.8|10831.8|10816.8|0
1635131370000|2021-10-25 03:09:30|10832.5|10817.5|10832.8|10817.8|10832.8|10817.8|10832.5|10817.5|1
1635131420000|2021-10-25 03:10:20|10833.3|10818.3|10833.3|10818.3|10833.3|10818.3|10833.3|10818.3|1
1635131430000|2021-10-25 03:10:30|10832.9|10817.9|10832.9|10817.9|10832.9|10817.9|10832.9|10817.9|0
1635131450000|2021-10-25 03:10:50|10833|10818|10834.7|10819.7|10842.5|10820.7|10833|10816.5|1
1635131460000|2021-10-25 03:11:00|10835.2|10820.2|10838.1|10823.1|10842.2|10823.1|10834.2|10816.5|1
1635131480000|2021-10-25 03:11:20|10839.5|10824.5|10841.1|10826.1|10841.1|10826.1|10839.5|10824.5|2
1635131490000|2021-10-25 03:11:30|10841.7|10826.7|10843.1|10828.1|10843.1|10828.1|10841.7|10826.7|6
1635131520000|2021-10-25 03:12:00|||||||||1
1635131540000|2021-10-25 03:12:20|10844.1|10829.1|10844.1|10829.1|10844.1|10829.1|10844.1|10829.1|2
1635131580000|2021-10-25 03:13:00|||||||||5
1635131590000|2021-10-25 03:13:10|||||||||1
1635131600000|2021-10-25 03:13:20|||||||||1
1635131610000|2021-10-25 03:13:30|10843.1|10828.1|10843.1|10828.1|10843.1|10828.1|10843.1|10828.1|2
1635131660000|2021-10-25 03:14:20|10842.1|10827.1|10842.1|10827.1|10842.1|10827.1|10842.1|10827.1|1
1635131680000|2021-10-25 03:14:40|10842.6|10827.6|10842.5|10827.5|10842.6|10827.6|10842.5|10827.5|0
1635131700000|2021-10-25 03:15:00|10842.1|10827.1|10842.1|10827.1|10842.1|10827.1|10842.1|10827.1|2
1635131710000|2021-10-25 03:15:10|||||||||1
1635131720000|2021-10-25 03:15:20|||||||||2
1635131740000|2021-10-25 03:15:40|||||||||2
1635131800000|2021-10-25 03:16:40|10841.1|10826.1|10841.1|10826.1|10841.1|10826.1|10841.1|10826.1|5
1635131810000|2021-10-25 03:16:50|10840.1|10825.1|10841.1|10826.1|10841.1|10826.1|10840.1|10825.1|1
1635131830000|2021-10-25 03:17:10|10841.2|10826.2|10841.2|10826.2|10842.1|10827.1|10841.1|10826.1|0
1635131840000|2021-10-25 03:17:20|10841.5|10826.5|10841.6|10826.6|10841.6|10826.6|10841.1|10826.1|0
1635131850000|2021-10-25 03:17:30|10841.5|10826.5|10841.6|10826.6|10841.6|10826.6|10841.1|10826.1|0
1635131870000|2021-10-25 03:17:50|10841.5|10826.5|10842.1|10827.1|10842.1|10827.1|10841.1|10826.1|0
1635131880000|2021-10-25 03:18:00|10842.7|10827.7|10842.7|10827.7|10842.7|10827.7|10842.7|10827.7|0
1635131890000|2021-10-25 03:18:10|10844.1|10829.1|10844.1|10829.1|10844.1|10829.1|10844.1|10829.1|4
1635131920000|2021-10-25 03:18:40|||||||||8
1635131930000|2021-10-25 03:18:50|10843.1|10828.1|10843.1|10828.1|10843.1|10828.1|10843.1|10828.1|1
1635131940000|2021-10-25 03:19:00|||||||||2
1635131950000|2021-10-25 03:19:10|10842.1|10827.1|10842.6|10827.6|10842.6|10827.6|10842.1|10827.1|3
1635131960000|2021-10-25 03:19:20|||||||||1
1635131980000|2021-10-25 03:19:40|10843.6|10828.6|10842.6|10827.6|10843.6|10828.6|10842.6|10827.6|0
1635132010000|2021-10-25 03:20:10|10843.6|10828.6|10843.6|10828.6|10843.6|10828.6|10843.6|10828.6|1
1635132040000|2021-10-25 03:20:40|10842.1|10827.1|10837.6|10822.6|10842.1|10827.1|10837.6|10822.6|27
1635132050000|2021-10-25 03:20:50|10837.5|10822.5|10837.1|10822.1|10837.7|10822.7|10837.1|10822.1|0
1635132100000|2021-10-25 03:21:40|10841.3|10816.3|10841.3|10816.3|10841.3|10816.3|10841.3|10816.3|1
1635132110000|2021-10-25 03:21:50|10838|10813|10838.1|10813.1|10838.1|10813.1|10838|10813|1
1635132120000|2021-10-25 03:22:00|10838.4|10813.4|10841.3|10816.3|10841.3|10816.3|10838.4|10813.4|0
1635132130000|2021-10-25 03:22:10|10840.9|10815.9|10840.8|10815.8|10840.9|10815.9|10840.8|10815.8|12
1635132150000|2021-10-25 03:22:30|10840.4|10815.4|10840.3|10815.3|10840.4|10815.4|10840.3|10815.3|16
1635132220000|2021-10-25 03:23:40|10835.7|10820.7|10834.5|10819.5|10835.7|10820.7|10834.2|10819.2|0
1635132250000|2021-10-25 03:24:10|10833.5|10818.5|10833.5|10818.5|10833.5|10818.5|10833.5|10818.5|0
1635132260000|2021-10-25 03:24:20|10840.7|10825.7|10840.7|10825.7|10840.7|10825.7|10840.7|10825.7|5
1635132270000|2021-10-25 03:24:30|10841.1|10826.1|10841.9|10826.9|10841.9|10826.9|10841.1|10826.1|1
1635132280000|2021-10-25 03:24:40|10842.6|10827.6|10842.6|10827.6|10842.6|10827.6|10842.6|10827.6|0
1635132300000|2021-10-25 03:25:00|10844.8|10829.8|10843.2|10828.2|10845.7|10830.7|10843.2|10828.2|20
1635132410000|2021-10-25 03:26:50|10843.8|10828.8|10845.2|10830.2|10845.2|10830.2|10843.8|10828.8|0
1635132460000|2021-10-25 03:27:40|10846|10831|10846.4|10831.4|10846.4|10831.4|10846|10831|4
1635132500000|2021-10-25 03:28:20|10845.9|10830.9|10845.9|10830.9|10845.9|10830.9|10845.9|10830.9|1
1635132550000|2021-10-25 03:29:10|10843.2|10828.2|10843.2|10828.2|10843.2|10828.2|10843.2|10828.2|1
1635132560000|2021-10-25 03:29:20|10842.8|10827.8|10843.1|10828.1|10843.2|10828.2|10841.7|10826.7|0
1635132570000|2021-10-25 03:29:30|10842.7|10827.7|10843.2|10828.2|10843.2|10828.2|10841.7|10826.7|0
1635132680000|2021-10-25 03:31:20|10843.7|10828.7|10844.4|10829.4|10844.4|10829.4|10843.7|10828.7|1
1635132710000|2021-10-25 03:31:50|10843.8|10828.8|10842.7|10827.7|10843.8|10828.8|10842.7|10827.7|0
1635132730000|2021-10-25 03:32:10|10842.6|10827.6|10842.2|10827.2|10842.6|10827.6|10842.2|10827.2|0
1635132740000|2021-10-25 03:32:20|10841.9|10826.9|10841.2|10826.2|10841.9|10826.9|10841.2|10826.2|0
1635132750000|2021-10-25 03:32:30|10840.2|10825.2|10839.7|10824.7|10840.2|10825.2|10839.7|10824.7|2
1635132760000|2021-10-25 03:32:40|10839|10824|10836.6|10821.6|10839|10824|10836.6|10821.6|3
1635132780000|2021-10-25 03:33:00|10836.2|10821.2|10836.2|10821.2|10836.2|10821.2|10836.2|10821.2|0
1635132790000|2021-10-25 03:33:10|||||||||1
1635132840000|2021-10-25 03:34:00|||||||||1
1635132910000|2021-10-25 03:35:10|10836.6|10821.6|10836.6|10821.6|10836.6|10821.6|10836.6|10821.6|0
1635133080000|2021-10-25 03:38:00|10836.9|10821.9|10836.9|10821.9|10836.9|10821.9|10836.9|10821.9|0
1635133150000|2021-10-25 03:39:10|10837.9|10822.9|10835.6|10820.6|10837.9|10822.9|10835.6|10820.6|1
1635133170000|2021-10-25 03:39:30|10835.1|10820.1|10835.6|10820.6|10835.6|10820.6|10835.1|10820.1|0
1635133220000|2021-10-25 03:40:20|10835|10820|10834.9|10819.9|10835|10820|10834.9|10819.9|3
1635133250000|2021-10-25 03:40:50|10833|10818|10833|10818|10833|10818|10833|10818|0
1635133290000|2021-10-25 03:41:30|10831.9|10816.9|10830|10815|10831.9|10816.9|10830|10815|0
1635133400000|2021-10-25 03:43:20|10831.1|10816.1|10831.9|10816.9|10831.9|10816.9|10831.1|10816.1|1
1635133410000|2021-10-25 03:43:30|10832.2|10817.2|10832.2|10817.2|10832.2|10817.2|10832.2|10817.2|0
1635133580000|2021-10-25 03:46:20|10832|10817|10832|10817|10832|10817|10832|10817|0
1635133640000|2021-10-25 03:47:20|10839.6|10824.6|10837.3|10822.3|10839.6|10824.6|10837.3|10822.3|3
1635133660000|2021-10-25 03:47:40|10837.2|10822.2|10837.9|10822.9|10837.9|10822.9|10837.2|10822.2|0
1635133840000|2021-10-25 03:50:40|10838|10823|10838|10823|10838|10823|10838|10823|1
1635133940000|2021-10-25 03:52:20|10838.9|10823.9|10838.5|10823.5|10838.9|10823.9|10838.4|10823.4|1
1635133960000|2021-10-25 03:52:40|10838.4|10823.4|10838|10823|10838.4|10823.4|10838|10823|0
1635133980000|2021-10-25 03:53:00|10838.5|10823.5|10838.5|10823.5|10838.5|10823.5|10838.5|10823.5|0
1635134340000|2021-10-25 03:59:00|10838.4|10823.4|10837.6|10822.6|10838.4|10823.4|10837.6|10822.6|0
1635134440000|2021-10-25 04:00:40|10838.4|10823.4|10838.4|10823.4|10838.4|10823.4|10838.4|10823.4|1
1635134670000|2021-10-25 04:04:30|10837.9|10822.9|10837.9|10822.9|10837.9|10822.9|10837.9|10822.9|0
1635134680000|2021-10-25 04:04:40|10837.8|10822.8|10837.8|10822.8|10837.8|10822.8|10837.8|10822.8|0
1635134690000|2021-10-25 04:04:50|10836.9|10821.9|10836.4|10821.4|10836.9|10821.9|10836.4|10821.4|0
1635134700000|2021-10-25 04:05:00|10836.1|10821.1|10835.6|10820.6|10836.1|10821.1|10835.6|10820.6|0
1635134710000|2021-10-25 04:05:10|10835.5|10820.5|10835.1|10820.1|10835.5|10820.5|10835.1|10820.1|0
1635134870000|2021-10-25 04:07:50|10834.6|10819.6|10834.6|10819.6|10834.6|10819.6|10834.6|10819.6|0
1635135000000|2021-10-25 04:10:00|10839.1|10824.1|10838.9|10823.9|10839.1|10824.1|10838.9|10823.9|9
1635135020000|2021-10-25 04:10:20|10838.8|10823.8|10838.8|10823.8|10838.8|10823.8|10838.3|10823.3|0
1635135040000|2021-10-25 04:10:40|10838.5|10823.5|10837.8|10822.8|10838.5|10823.5|10837.8|10822.8|0
1635135140000|2021-10-25 04:12:20|10839.9|10824.9|10838.8|10823.8|10839.9|10824.9|10838.8|10823.8|1
1635135200000|2021-10-25 04:13:20|10838.5|10823.5|10837.8|10822.8|10838.5|10823.5|10837.8|10822.8|0
1635135220000|2021-10-25 04:13:40|10837.5|10822.5|10837.5|10822.5|10837.5|10822.5|10837.5|10822.5|1
1635135240000|2021-10-25 04:14:00|10837.1|10822.1|10836.6|10821.6|10837.1|10822.1|10836.6|10821.6|0
1635135260000|2021-10-25 04:14:20|10837|10822|10838|10823|10838|10823|10837|10822|0
1635135470000|2021-10-25 04:17:50|10837.3|10822.3|10837.5|10822.5|10837.5|10822.5|10837.3|10822.3|0
1635135490000|2021-10-25 04:18:10|10837.3|10822.3|10837.3|10822.3|10837.3|10822.3|10837.3|10822.3|0
1635135550000|2021-10-25 04:19:10|10833.3|10818.3|10833.3|10818.3|10833.3|10818.3|10833.3|10818.3|0
1635135870000|2021-10-25 04:24:30|10833.6|10818.6|10834|10819|10834|10819|10833.6|10818.6|0
1635135910000|2021-10-25 04:25:10|10836.1|10821.1|10837.3|10822.3|10837.3|10822.3|10836.1|10821.1|1
1635135940000|2021-10-25 04:25:40|10838|10823|10838|10823|10838|10823|10838|10823|0
1635136200000|2021-10-25 04:30:00|10837.5|10822.5|10837.5|10822.5|10837.5|10822.5|10837.5|10822.5|0
1635136210000|2021-10-25 04:30:10|10837.3|10822.3|10837|10822|10837.3|10822.3|10837|10822|0
1635136270000|2021-10-25 04:31:10|10837.5|10822.5|10837.5|10822.5|10837.5|10822.5|10837.5|10822.5|0
1635136390000|2021-10-25 04:33:10|10836.5|10821.5|10836.5|10821.5|10836.5|10821.5|10836.5|10821.5|0
1635136440000|2021-10-25 04:34:00|10836.7|10821.7|10837.5|10822.5|10837.5|10822.5|10836.7|10821.7|0
1635136510000|2021-10-25 04:35:10|10838.1|10823.1|10837.6|10822.6|10838.1|10823.1|10837.6|10822.6|1
1635136660000|2021-10-25 04:37:40|10838|10823|10838.1|10823.1|10838.1|10823.1|10838|10823|2
1635136670000|2021-10-25 04:37:50|||||||||2
1635136680000|2021-10-25 04:38:00|10838.5|10823.5|10838.6|10823.6|10838.6|10823.6|10838.5|10823.5|2
1635136720000|2021-10-25 04:38:40|10838.1|10823.1|10838.2|10823.2|10838.2|10823.2|10838.1|10823.1|2
1635136780000|2021-10-25 04:39:40|10842.2|10827.2|10838.6|10823.6|10842.2|10827.2|10838.6|10823.6|1
1635136790000|2021-10-25 04:39:50|10841.2|10826.2|10841.2|10826.2|10841.2|10826.2|10841.2|10826.2|0
1635136800000|2021-10-25 04:40:00|||||||||1
1635136810000|2021-10-25 04:40:10|10841.5|10826.5|10842.2|10827.2|10842.2|10827.2|10841.5|10826.5|0
1635136820000|2021-10-25 04:40:20|10843.2|10828.2|10843.2|10828.2|10843.2|10828.2|10843.2|10828.2|0
1635137070000|2021-10-25 04:44:30|10843.4|10828.4|10843.2|10828.2|10843.4|10828.4|10843.2|10828.2|1
1635137130000|2021-10-25 04:45:30|10842.4|10827.4|10842.4|10827.4|10842.4|10827.4|10842.4|10827.4|1
1635137140000|2021-10-25 04:45:40|10842.5|10827.5|10842.2|10827.2|10842.5|10827.5|10842.2|10827.2|0
1635137270000|2021-10-25 04:47:50|10842.7|10827.7|10842.2|10827.2|10842.7|10827.7|10842.2|10827.2|1
1635137500000|2021-10-25 04:51:40|10841.8|10826.8|10841.7|10826.7|10842.4|10827.4|10841.3|10826.3|2
1635137520000|2021-10-25 04:52:00|10841.5|10826.5|10841.7|10826.7|10842.2|10827.2|10841.2|10826.2|0
1635137530000|2021-10-25 04:52:10|10841.5|10826.5|10841.5|10826.5|10841.8|10826.8|10841.2|10826.2|0
1635137550000|2021-10-25 04:52:30|10841.2|10826.2|10841.2|10826.2|10841.3|10826.3|10841.2|10826.2|0
1635137560000|2021-10-25 04:52:40|10841.3|10826.3|10841.2|10826.2|10841.3|10826.3|10841.2|10826.2|0
1635137570000|2021-10-25 04:52:50|10841.3|10826.3|10841.2|10826.2|10841.3|10826.3|10841.2|10826.2|0
1635137580000|2021-10-25 04:53:00|10841.3|10826.3|10841.2|10826.2|10841.3|10826.3|10841.2|10826.2|0
1635137660000|2021-10-25 04:54:20|10841.3|10826.3|10841.7|10826.7|10841.7|10826.7|10841.3|10826.3|0
1635137750000|2021-10-25 04:55:50|10841.8|10826.8|10842|10827|10842.2|10827.2|10841.8|10826.8|0
1635137760000|2021-10-25 04:56:00|10841.7|10826.7|10842.3|10827.3|10842.3|10827.3|10841.7|10826.7|1
1635137770000|2021-10-25 04:56:10|10842.2|10827.2|10842.2|10827.2|10842.2|10827.2|10842.2|10827.2|0
1635137790000|2021-10-25 04:56:30|10842|10827|10841.7|10826.7|10842|10827|10841.7|10826.7|0
1635137800000|2021-10-25 04:56:40|10841.8|10826.8|10842.2|10827.2|10842.2|10827.2|10841.8|10826.8|0
1635137970000|2021-10-25 04:59:30|10842|10827|10841.7|10826.7|10842|10827|10841.7|10826.7|0
1635138510000|2021-10-25 05:08:30|10842.2|10827.2|10842.2|10827.2|10842.2|10827.2|10842.2|10827.2|0
1635138530000|2021-10-25 05:08:50|10841.9|10826.9|10841.2|10826.2|10841.9|10826.9|10841.2|10826.2|0
1635138540000|2021-10-25 05:09:00|10841.3|10826.3|10841.3|10826.3|10841.3|10826.3|10841.3|10826.3|0
1635138550000|2021-10-25 05:09:10|10841.7|10826.7|10841.7|10826.7|10841.7|10826.7|10841.7|10826.7|0
1635138610000|2021-10-25 05:10:10|10841.8|10826.8|10841.7|10826.7|10841.8|10826.8|10841.7|10826.7|1
1635138680000|2021-10-25 05:11:20|||||||||1
1635138770000|2021-10-25 05:12:50|10842|10827|10841.7|10826.7|10842.2|10827.2|10841.7|10826.7|3
1635138870000|2021-10-25 05:14:30|10841.6|10826.6|10841.6|10826.6|10841.6|10826.6|10841.6|10826.6|0
1635138930000|2021-10-25 05:15:30|10842.9|10827.9|10845.3|10830.3|10845.3|10830.3|10842.9|10827.9|2
1635138940000|2021-10-25 05:15:40|10845.6|10830.6|10845.6|10830.6|10845.6|10830.6|10845.6|10830.6|0
1635139030000|2021-10-25 05:17:10|||||||||1
1635139160000|2021-10-25 05:19:20|||||||||1
1635139280000|2021-10-25 05:21:20|10846.1|10831.1|10846.1|10831.1|10846.1|10831.1|10846.1|10831.1|0
1635139320000|2021-10-25 05:22:00|10845.8|10830.8|10845.8|10830.8|10845.8|10830.8|10845.8|10830.8|0
1635139350000|2021-10-25 05:22:30|10846.1|10831.1|10846.1|10831.1|10846.1|10831.1|10846.1|10831.1|1
1635139520000|2021-10-25 05:25:20|10847.6|10832.6|10847.6|10832.6|10847.6|10832.6|10847.6|10832.6|0
1635139530000|2021-10-25 05:25:30|||||||||2
1635139540000|2021-10-25 05:25:40|10847.1|10832.1|10845|10830|10847.1|10832.1|10845|10830|2
1635139550000|2021-10-25 05:25:50|10846|10831|10846|10831|10846|10831|10846|10831|0
1635139630000|2021-10-25 05:27:10|10844.9|10829.9|10844.3|10829.3|10844.9|10829.9|10844.3|10829.3|1
1635139640000|2021-10-25 05:27:20|10845|10830|10845|10830|10845|10830|10845|10830|1
1635139800000|2021-10-25 05:30:00|10842.8|10827.8|10843.5|10828.5|10843.5|10828.5|10842.8|10827.8|1
1635139810000|2021-10-25 05:30:10|10843.8|10828.8|10841.1|10826.1|10844.4|10829.4|10839.4|10824.4|0
1635139820000|2021-10-25 05:30:20|10842.3|10827.3|10838.3|10823.3|10842.3|10827.3|10837.1|10822.1|4
1635139830000|2021-10-25 05:30:30|10838.7|10823.7|10838.7|10823.7|10838.7|10823.7|10838.7|10823.7|0
1635139840000|2021-10-25 05:30:40|10839.8|10824.8|10838.6|10823.6|10839.8|10824.8|10838.6|10823.6|0
1635139910000|2021-10-25 05:31:50|10837.5|10822.5|10836.8|10821.8|10837.5|10822.5|10836.8|10821.8|4
1635139920000|2021-10-25 05:32:00|10836.9|10821.9|10836.8|10821.8|10836.9|10821.9|10836.8|10821.8|0
1635139930000|2021-10-25 05:32:10|10836.9|10821.9|10836.9|10821.9|10836.9|10821.9|10836.8|10821.8|0
1635139940000|2021-10-25 05:32:20|10837.6|10822.6|10837.1|10822.1|10837.6|10822.6|10837.1|10822.1|1
1635139950000|2021-10-25 05:32:30|10837.6|10822.6|10837.5|10822.5|10837.6|10822.6|10837.1|10822.1|0
1635139960000|2021-10-25 05:32:40|10837.1|10822.1|10839.5|10824.5|10840|10825|10837.1|10822.1|1
1635139970000|2021-10-25 05:32:50|10839.9|10824.9|10839.1|10824.1|10840.8|10825.8|10839.1|10824.1|1
1635139980000|2021-10-25 05:33:00|10839.6|10824.6|10839.1|10824.1|10839.9|10824.9|10839.1|10824.1|0
1635139990000|2021-10-25 05:33:10|10839.4|10824.4|10839.9|10824.9|10839.9|10824.9|10839.4|10824.4|0
1635140000000|2021-10-25 05:33:20|10844.2|10829.2|10843.1|10828.1|10848.9|10829.2|10843.1|10822.8|3
1635140010000|2021-10-25 05:33:30|10844.1|10829.1|10847.9|10832.9|10847.9|10832.9|10844.1|10829.1|0
1635140020000|2021-10-25 05:33:40|10848|10833|10848.4|10833.4|10848.4|10833.4|10848|10833|0
1635140040000|2021-10-25 05:34:00|10848.2|10833.2|10847.9|10832.9|10848.2|10833.2|10847.9|10832.9|1
1635140090000|2021-10-25 05:34:50|10848.3|10833.3|10849.4|10834.4|10849.4|10834.4|10848.3|10833.3|0
1635140100000|2021-10-25 05:35:00|10850.1|10835.1|10850.4|10835.4|10850.4|10835.4|10850.1|10835.1|3
1635140110000|2021-10-25 05:35:10|||||||||2
1635140150000|2021-10-25 05:35:50|||||||||4
1635140170000|2021-10-25 05:36:10|10850.3|10835.3|10850.3|10835.3|10850.3|10835.3|10850.3|10835.3|0
1635140190000|2021-10-25 05:36:30|10848.8|10833.8|10848.8|10833.8|10848.8|10833.8|10848.8|10833.8|0
1635140200000|2021-10-25 05:36:40|10848.3|10833.3|10848.8|10833.8|10848.8|10833.8|10848.3|10833.3|8
1635140210000|2021-10-25 05:36:50|||||||||1
1635140220000|2021-10-25 05:37:00|||||||||1
1635140230000|2021-10-25 05:37:10|10848.7|10833.7|10845.8|10830.8|10848.7|10833.7|10844.3|10829.3|1
1635140240000|2021-10-25 05:37:20|10844.3|10829.3|10844.3|10829.3|10844.3|10829.3|10844.3|10829.3|1
1635140250000|2021-10-25 05:37:30|10844.8|10829.8|10844.8|10829.8|10844.8|10829.8|10844.8|10829.8|0
1635140340000|2021-10-25 05:39:00|10844.9|10829.9|10844.3|10829.3|10845.3|10830.3|10844.3|10829.3|1
1635140390000|2021-10-25 05:39:50|10844.8|10829.8|10844.8|10829.8|10844.8|10829.8|10844.8|10829.8|2
1635140400000|2021-10-25 05:40:00|10848|10833|10850.1|10835.1|10850.1|10835.1|10848|10833|1
1635140420000|2021-10-25 05:40:20|10848.7|10833.7|10848.1|10833.1|10848.7|10833.7|10848.1|10833.1|1
1635140490000|2021-10-25 05:41:30|10846.3|10831.3|10846.3|10831.3|10846.3|10831.3|10846.3|10831.3|3
1635140510000|2021-10-25 05:41:50|10847.4|10832.4|10847.4|10832.4|10847.4|10832.4|10847.4|10832.4|0
1635140530000|2021-10-25 05:42:10|10847.1|10832.1|10847.1|10832.1|10847.1|10832.1|10847.1|10832.1|0
1635140570000|2021-10-25 05:42:50|10846.6|10831.6|10845.8|10830.8|10846.8|10831.8|10845.6|10830.6|0
1635140590000|2021-10-25 05:43:10|10846.3|10831.3|10847.1|10832.1|10847.3|10832.3|10845.8|10830.8|0
1635140650000|2021-10-25 05:44:10|10847.3|10832.3|10847.3|10832.3|10847.3|10832.3|10847.3|10832.3|0
1635140660000|2021-10-25 05:44:20|10846.9|10831.9|10845.8|10830.8|10846.9|10831.9|10845.8|10830.8|0
1635140670000|2021-10-25 05:44:30|10846.3|10831.3|10843.2|10828.2|10847.3|10832.3|10843.2|10828.2|0
1635140680000|2021-10-25 05:44:40|10843.1|10828.1|10843.1|10828.1|10843.1|10828.1|10843.1|10828.1|0
1635140700000|2021-10-25 05:45:00|10842.8|10827.8|10843.6|10828.6|10847.1|10832.1|10842.1|10827.1|2
1635140710000|2021-10-25 05:45:10|10844.1|10829.1|10845.6|10830.6|10845.7|10830.7|10844.1|10829.1|3
1635140720000|2021-10-25 05:45:20|10845.4|10830.4|10843.6|10828.6|10845.6|10830.6|10843.6|10828.6|0
1635140730000|2021-10-25 05:45:30|||||||||1
1635140740000|2021-10-25 05:45:40|10843.8|10828.8|10843.8|10828.8|10843.8|10828.8|10843.8|10828.8|1
1635140750000|2021-10-25 05:45:50|10841.5|10826.5|10841.5|10826.5|10841.5|10826.5|10841.5|10826.5|1
1635140760000|2021-10-25 05:46:00|10841.1|10826.1|10841.1|10826.1|10841.1|10826.1|10841.1|10826.1|0
1635140800000|2021-10-25 05:46:40|10838.6|10823.6|10838.1|10823.1|10838.6|10823.6|10838.1|10823.1|0
1635140810000|2021-10-25 05:46:50|||||||||3
1635140820000|2021-10-25 05:47:00|10843.5|10828.5|10845.5|10830.5|10845.5|10830.5|10843.5|10828.5|2
1635140830000|2021-10-25 05:47:10|10845.3|10830.3|10843.5|10828.5|10845.3|10830.3|10843.5|10828.5|0
1635140840000|2021-10-25 05:47:20|10845|10830|10845|10830|10845|10830|10845|10830|0
1635140890000|2021-10-25 05:48:10|10844.6|10829.6|10844.6|10829.6|10844.6|10829.6|10844.6|10829.6|0
1635140900000|2021-10-25 05:48:20|10845|10830|10845.5|10830.5|10845.5|10830.5|10845|10830|0
1635140970000|2021-10-25 05:49:30|10847.3|10832.3|10847.3|10832.3|10847.3|10832.3|10847.3|10832.3|0
1635140980000|2021-10-25 05:49:40|10847|10832|10847|10832|10847|10832|10847|10832|0
1635141040000|2021-10-25 05:50:40|10848.5|10833.5|10848.5|10833.5|10848.5|10833.5|10848.5|10833.5|0
1635141070000|2021-10-25 05:51:10|10850|10825|10850|10825|10850|10828.5|10843.5|10825|1
1635141080000|2021-10-25 05:51:20|10844.6|10829.6|10849.5|10824.5|10850|10829.6|10843|10824.5|0
1635141090000|2021-10-25 05:51:30|10850|10825|10849.5|10824.5|10850|10828|10843|10823.5|0
1635141100000|2021-10-25 05:51:40|10849.6|10824.6|10849.8|10824.8|10850|10825|10849.6|10824.6|0
1635141110000|2021-10-25 05:51:50|10849.6|10824.6|10850|10825|10850|10825|10849.6|10824.6|0
1635141330000|2021-10-25 05:55:30|10850.3|10825.3|10850.5|10825.5|10850.5|10825.5|10850.3|10825.3|1
1635141350000|2021-10-25 05:55:50|10850.6|10825.6|10851|10826|10851|10826|10850.6|10825.6|0
1635141360000|2021-10-25 05:56:00|10845|10830|10845|10830|10845|10830|10845|10830|0
1635141370000|2021-10-25 05:56:10|10851|10826|10845|10830|10851|10830|10845|10826|0
1635141380000|2021-10-25 05:56:20|10851|10826|10843.5|10828.5|10851|10828.5|10843.5|10826|0
1635141390000|2021-10-25 05:56:30|10851|10826|10845.7|10830.7|10851|10831|10843.5|10824.2|0
1635141400000|2021-10-25 05:56:40|10845|10830|10845|10830|10845|10830|10845|10830|0
1635141410000|2021-10-25 05:56:50|10851.5|10826.5|10851|10826|10851.5|10826.5|10851|10826|1
1635141420000|2021-10-25 05:57:00|10851.5|10826.5|10851.5|10826.5|10851.5|10826.5|10851.5|10826.5|0
1635141440000|2021-10-25 05:57:20|10851.3|10826.3|10850.6|10825.6|10851.3|10826.3|10850.5|10825.5|0
1635141450000|2021-10-25 05:57:30|10851|10826|10851.5|10826.5|10851.5|10826.5|10850.8|10825.8|0
1635141460000|2021-10-25 05:57:40|10851.3|10826.3|10851|10826|10851.3|10826.3|10851|10826|0
1635141470000|2021-10-25 05:57:50|10845.3|10830.3|10843.3|10828.3|10845.3|10830.3|10843.3|10828.3|1
1635141480000|2021-10-25 05:58:00|10843|10828|10849.5|10824.5|10850.2|10828|10843|10823.7|0
1635141490000|2021-10-25 05:58:10|10850.5|10825.5|10845.5|10830.5|10850.5|10830.5|10843|10825|0
1635141500000|2021-10-25 05:58:20|10843.9|10828.9|10848.6|10833.6|10848.6|10833.6|10843.9|10828.9|0
1635141510000|2021-10-25 05:58:30|10848.3|10833.3|10847.5|10832.5|10848.3|10833.3|10847.5|10832.5|0
1635141530000|2021-10-25 05:58:50|10847.6|10832.6|10847.6|10832.6|10847.6|10832.6|10847.6|10832.6|0
1635141540000|2021-10-25 05:59:00|10848.3|10833.3|10848.3|10833.3|10848.3|10833.3|10848.3|10833.3|1
1635141600000|2021-10-25 06:00:00|10848|10833|10847.7|10832.7|10848|10833|10847.7|10832.7|2
1635141610000|2021-10-25 06:00:10|10846|10831|10840.2|10825.2|10846|10831|10840.2|10825.2|11
1635141640000|2021-10-25 06:00:40|10838.7|10823.7|10843.2|10828.2|10843.7|10828.7|10838.7|10823.7|4
1635141660000|2021-10-25 06:01:00|10842.8|10827.8|10842.3|10827.3|10842.8|10827.8|10842|10827|1
1635141680000|2021-10-25 06:01:20|10842.2|10827.2|10841.8|10826.8|10842.2|10827.2|10841.8|10826.8|0
1635141700000|2021-10-25 06:01:40|10842.3|10827.3|10842.3|10827.3|10842.8|10827.8|10841.3|10826.3|0
1635141710000|2021-10-25 06:01:50|10842.8|10827.8|10842.3|10827.3|10842.8|10827.8|10841.8|10826.8|0
1635141720000|2021-10-25 06:02:00|10841.6|10826.6|10839.8|10824.8|10841.6|10826.6|10839.8|10824.8|0
1635141730000|2021-10-25 06:02:10|10839.3|10824.3|10835|10820|10845.7|10824.7|10835|10816.3|6
1635141740000|2021-10-25 06:02:20|10834.6|10819.6|10834.6|10819.6|10834.6|10819.6|10830.5|10815.5|0
1635141750000|2021-10-25 06:02:30|10834.5|10819.5|10833|10818|10834.6|10819.6|10833|10818|1
1635141760000|2021-10-25 06:02:40|10831|10816|10831|10816|10831|10816|10831|10816|1
1635141770000|2021-10-25 06:02:50|10836.4|10811.4|10831.5|10816.5|10837|10816.5|10831.5|10811.4|0
1635141780000|2021-10-25 06:03:00|10831.3|10816.3|10833.2|10808.2|10833.2|10816.3|10830.5|10808.2|1
1635141790000|2021-10-25 06:03:10|10832.7|10807.7|10827.3|10812.3|10832.7|10812.3|10827.3|10807.7|0
1635141800000|2021-10-25 06:03:20|10827.7|10812.7|10825.4|10810.4|10831.5|10813.3|10825.4|10806.5|0
1635141810000|2021-10-25 06:03:30|10824.7|10809.7|10833.2|10808.2|10834.2|10812.2|10823.2|10808.2|0
1635141840000|2021-10-25 06:04:00|10840.3|10802.8|10832.2|10807.2|10840.3|10809.2|10832.1|10802.8|18
1635141870000|2021-10-25 06:04:30|10831.5|10806.5|10831.5|10806.5|10831.5|10806.5|10831.5|10806.5|0
1635141890000|2021-10-25 06:04:50|10827.8|10812.8|10828.5|10813.5|10828.5|10813.5|10827.8|10812.8|0
1635141900000|2021-10-25 06:05:00|10830.3|10815.3|10835.5|10810.5|10836|10815.3|10830.3|10809.5|0
1635141910000|2021-10-25 06:05:10|10832.5|10817.5|10833.5|10818.5|10834.6|10819.6|10832.5|10817.5|0
1635141920000|2021-10-25 06:05:20|10834.2|10819.2|10833.8|10818.8|10834.6|10819.6|10833.3|10818.3|0
1635141930000|2021-10-25 06:05:30|10834|10819|10833.8|10818.8|10834|10819|10833.3|10818.3|0
1635141940000|2021-10-25 06:05:40|10833.3|10818.3|10833.8|10818.8|10833.8|10818.8|10833.3|10818.3|0
1635141960000|2021-10-25 06:06:00|10833.7|10818.7|10833.3|10818.3|10833.7|10818.7|10833.3|10818.3|0
1635141980000|2021-10-25 06:06:20|10837.8|10812.8|10832.5|10807.5|10837.8|10812.8|10831.9|10806.9|0
1635142000000|2021-10-25 06:06:40|10832.4|10807.4|10832.5|10807.5|10833|10808|10832.3|10807.3|3
1635142010000|2021-10-25 06:06:50|10832.7|10807.7|10833|10808|10833|10808|10832.7|10807.7|0
1635142020000|2021-10-25 06:07:00|10827.9|10812.9|10827.5|10812.5|10827.9|10812.9|10827.5|10812.5|0
1635142030000|2021-10-25 06:07:10|10827.7|10812.7|10827.7|10812.7|10827.7|10812.7|10827.7|10812.7|0
1635142040000|2021-10-25 06:07:20|10828.9|10813.9|10828.9|10813.9|10828.9|10813.9|10828.9|10813.9|0
1635142050000|2021-10-25 06:07:30|10829.2|10814.2|10831.6|10816.6|10831.6|10816.6|10829.2|10814.2|0
1635142060000|2021-10-25 06:07:40|10831.3|10816.3|10831.5|10816.5|10831.6|10816.6|10831.3|10816.3|0
1635142070000|2021-10-25 06:07:50|10831.3|10816.3|10831.7|10816.7|10831.7|10816.7|10831.3|10816.3|0
1635142080000|2021-10-25 06:08:00|10834.1|10819.1|10837|10822|10837|10822|10830.6|10815.6|29
1635142090000|2021-10-25 06:08:10|10838.8|10823.8|10839.5|10824.5|10839.5|10824.5|10838.8|10823.8|1
1635142100000|2021-10-25 06:08:20|10852.2|10837.2|10852.2|10837.2|10852.2|10837.2|10852.2|10837.2|26
1635142110000|2021-10-25 06:08:30|10852.7|10837.7|10852.7|10837.7|10852.7|10837.7|10852.7|10837.7|10
1635142120000|2021-10-25 06:08:40|||||||||5
1635142130000|2021-10-25 06:08:50|10854.4|10839.4|10854.4|10839.4|10854.4|10839.4|10854.4|10839.4|56
1635142140000|2021-10-25 06:09:00|10853.3|10838.3|10854.7|10839.7|10854.7|10839.7|10853.3|10838.3|2
1635142160000|2021-10-25 06:09:20|10855.2|10840.2|10856.2|10841.2|10856.2|10841.2|10855.2|10840.2|12
1635142170000|2021-10-25 06:09:30|10857|10842|10857.7|10842.7|10857.7|10842.7|10857|10842|5
1635142180000|2021-10-25 06:09:40|10859.8|10844.8|10862.4|10847.4|10862.8|10847.8|10859.8|10844.8|38
1635142190000|2021-10-25 06:09:50|10862.6|10847.6|10862.6|10847.6|10862.6|10847.6|10862.6|10847.6|0
1635142200000|2021-10-25 06:10:00|10862.9|10847.9|10862.9|10847.9|10862.9|10847.9|10862.9|10847.9|0
1635142220000|2021-10-25 06:10:20|||||||||1
1635142230000|2021-10-25 06:10:30|10863.4|10848.4|10862.9|10847.9|10863.4|10848.4|10862.9|10847.9|1
1635142250000|2021-10-25 06:10:50|10862.2|10847.2|10861.9|10846.9|10862.2|10847.2|10861.9|10846.9|1
1635142270000|2021-10-25 06:11:10|10861.7|10846.7|10860.9|10845.9|10861.7|10846.7|10860.9|10845.9|0
1635142280000|2021-10-25 06:11:20|10861.1|10846.1|10861.4|10846.4|10861.4|10846.4|10861.1|10846.1|0
1635142300000|2021-10-25 06:11:40|||||||||3
1635142330000|2021-10-25 06:12:10|10861.8|10846.8|10861.8|10846.8|10861.8|10846.8|10861.8|10846.8|1
1635142350000|2021-10-25 06:12:30|10861.4|10846.4|10861.4|10846.4|10861.4|10846.4|10861.4|10846.4|0
1635142400000|2021-10-25 06:13:20|10861.8|10846.8|10862.4|10847.4|10862.4|10847.4|10861.8|10846.8|1
1635142420000|2021-10-25 06:13:40|10861.8|10846.8|10861.9|10846.9|10861.9|10846.9|10861.8|10846.8|0
1635142450000|2021-10-25 06:14:10|10859.8|10844.8|10857.8|10842.8|10859.8|10844.8|10857.8|10842.8|3
1635142480000|2021-10-25 06:14:40|10859.9|10844.9|10859.9|10844.9|10859.9|10844.9|10859.9|10844.9|1
1635142510000|2021-10-25 06:15:10|||||||||3
1635142620000|2021-10-25 06:17:00|10859.8|10844.8|10859.8|10844.8|10859.8|10844.8|10859.8|10844.8|0
1635142640000|2021-10-25 06:17:20|10855.8|10840.8|10858|10833|10861.8|10846.8|10855.8|10833|4
1635142650000|2021-10-25 06:17:30|10857.8|10832.8|10857.5|10832.5|10858|10833|10857.5|10832.5|0
1635142660000|2021-10-25 06:17:40|10853.2|10838.2|10853.2|10838.2|10853.2|10838.2|10853.2|10838.2|0
1635142700000|2021-10-25 06:18:20|10852.7|10837.7|10852.2|10837.2|10853.2|10838.2|10852.2|10837.2|2
1635142710000|2021-10-25 06:18:30|10852.4|10837.4|10852.4|10837.4|10852.4|10837.4|10852.4|10837.4|0
1635142720000|2021-10-25 06:18:40|10852.7|10837.7|10852.7|10837.7|10852.7|10837.7|10852.7|10837.7|0
1635142740000|2021-10-25 06:19:00|10852.2|10837.2|10851.3|10836.3|10852.2|10837.2|10850.7|10835.7|0
1635142750000|2021-10-25 06:19:10|10852.2|10837.2|10851.7|10836.7|10852.7|10837.7|10851.7|10836.7|0
1635142780000|2021-10-25 06:19:40|10851.6|10836.6|10851.2|10836.2|10851.6|10836.6|10851.2|10836.2|0
1635142800000|2021-10-25 06:20:00|10852.1|10837.1|10851.9|10836.9|10852.1|10837.1|10851.9|10836.9|3
1635142820000|2021-10-25 06:20:20|10852.3|10837.3|10852.4|10837.4|10852.4|10837.4|10852.3|10837.3|1
1635142830000|2021-10-25 06:20:30|10852.7|10837.7|10852.9|10837.9|10853.4|10838.4|10851.9|10836.9|1
1635142840000|2021-10-25 06:20:40|10853.1|10838.1|10853.4|10838.4|10853.4|10838.4|10853.1|10838.1|0
1635142850000|2021-10-25 06:20:50|10852.4|10837.4|10852.4|10837.4|10852.4|10837.4|10852.4|10837.4|0
1635142870000|2021-10-25 06:21:10|10852.9|10827.9|10856.3|10818.8|10856.3|10827.9|10852.5|10818.8|2
1635142880000|2021-10-25 06:21:20|10854.3|10816.8|10853.9|10816.4|10854.6|10817.1|10853.9|10816.4|0
1635142890000|2021-10-25 06:21:30|10853.6|10816.1|10855.1|10817.6|10855.1|10817.6|10853.6|10816.1|2
1635142900000|2021-10-25 06:21:40|10857.2|10819.7|10854.2|10829.2|10858.1|10830.2|10845.2|10819.7|7
1635142910000|2021-10-25 06:21:50|||||||||2
1635142940000|2021-10-25 06:22:20|10854.4|10829.4|10855.2|10830.2|10855.2|10830.2|10854.4|10829.4|0
1635142970000|2021-10-25 06:22:50|10851.2|10836.2|10851.2|10836.2|10851.2|10836.2|10851.2|10836.2|0
1635142990000|2021-10-25 06:23:10|10853.3|10838.3|10854.2|10839.2|10854.2|10839.2|10853.3|10838.3|1
1635143000000|2021-10-25 06:23:20|||||||||3
1635143010000|2021-10-25 06:23:30|10855.2|10840.2|10855.7|10840.7|10855.7|10840.7|10855.2|10840.2|1
1635143030000|2021-10-25 06:23:50|10855.2|10840.2|10855.2|10840.2|10855.2|10840.2|10855.2|10840.2|0
1635143040000|2021-10-25 06:24:00|10854.4|10839.4|10854.2|10839.2|10854.4|10839.4|10854.2|10839.2|1
1635143080000|2021-10-25 06:24:40|10854.3|10839.3|10855.7|10840.7|10855.7|10840.7|10854.3|10839.3|1
1635143110000|2021-10-25 06:25:10|10858.5|10843.5|10860.4|10845.4|10860.4|10845.4|10858.5|10843.5|9
1635143120000|2021-10-25 06:25:20|10861|10846|10861|10846|10861|10846|10861|10846|1
1635143130000|2021-10-25 06:25:30|10860.6|10845.6|10861.5|10846.5|10861.5|10846.5|10860.5|10845.5|2
1635143140000|2021-10-25 06:25:40|10861.2|10846.2|10861|10846|10861.2|10846.2|10860.5|10845.5|2
1635143150000|2021-10-25 06:25:50|10861.8|10846.8|10862.5|10847.5|10862.5|10847.5|10861.8|10846.8|0
1635143170000|2021-10-25 06:26:10|10861.8|10846.8|10861.4|10846.4|10861.8|10846.8|10861.4|10846.4|1
1635143200000|2021-10-25 06:26:40|10860.9|10845.9|10860.9|10845.9|10860.9|10845.9|10860.9|10845.9|1
1635143210000|2021-10-25 06:26:50|10860.7|10845.7|10860.7|10845.7|10860.7|10845.7|10860.7|10845.7|5
1635143230000|2021-10-25 06:27:10|||||||||1
1635143250000|2021-10-25 06:27:30|10860.6|10845.6|10860.1|10845.1|10860.6|10845.6|10860.1|10845.1|2
1635143260000|2021-10-25 06:27:40|||||||||5
1635143270000|2021-10-25 06:27:50|||||||||3
1635143310000|2021-10-25 06:28:30|10860.4|10845.4|10860.9|10845.9|10860.9|10845.9|10860.4|10845.4|1
1635143320000|2021-10-25 06:28:40|10861.5|10846.5|10861.5|10846.5|10861.5|10846.5|10861.5|10846.5|0
1635143330000|2021-10-25 06:28:50|10861.6|10846.6|10862|10847|10862|10847|10861.6|10846.6|0
1635143340000|2021-10-25 06:29:00|10861.9|10846.9|10861.5|10846.5|10861.9|10846.9|10861.5|10846.5|0
1635143350000|2021-10-25 06:29:10|10861.2|10846.2|10860.7|10845.7|10861.2|10846.2|10860.7|10845.7|0
1635143370000|2021-10-25 06:29:30|10861|10846|10861|10846|10861|10846|10861|10846|1
1635143390000|2021-10-25 06:29:50|10861.1|10846.1|10861.1|10846.1|10861.1|10846.1|10861.1|10846.1|1
1635143400000|2021-10-25 06:30:00|10861.5|10846.5|10861|10846|10861.5|10846.5|10861|10846|1
1635143450000|2021-10-25 06:30:50|10861.1|10846.1|10862.8|10847.8|10862.8|10847.8|10861.1|10846.1|23
1635143460000|2021-10-25 06:31:00|10863.1|10848.1|10863.1|10848.1|10863.1|10848.1|10863.1|10848.1|0
1635143470000|2021-10-25 06:31:10|10863.8|10848.8|10865.3|10850.3|10865.3|10850.3|10863.8|10848.8|1
1635143480000|2021-10-25 06:31:20|10865.9|10850.9|10865.9|10850.9|10865.9|10850.9|10865.9|10850.9|0
1635143500000|2021-10-25 06:31:40|10867.7|10852.7|10866.4|10851.4|10868.4|10853.4|10866.4|10851.4|15
1635143550000|2021-10-25 06:32:30|10866.1|10851.1|10865.9|10850.9|10866.1|10851.1|10865.9|10850.9|1
1635143620000|2021-10-25 06:33:40|10866.4|10851.4|10866.4|10851.4|10866.4|10851.4|10866.4|10851.4|2
1635143640000|2021-10-25 06:34:00|10866.3|10851.3|10863.8|10848.8|10866.3|10851.3|10863.8|10848.8|1
1635143670000|2021-10-25 06:34:30|10863.5|10848.5|10863.6|10848.6|10863.6|10848.6|10863.5|10848.5|0
1635143680000|2021-10-25 06:34:40|10863.5|10848.5|10862.4|10847.4|10863.5|10848.5|10862.4|10847.4|0
1635143780000|2021-10-25 06:36:20|||||||||10
1635143800000|2021-10-25 06:36:40|10861.7|10846.7|10861|10846|10861.7|10846.7|10861|10846|5
1635143810000|2021-10-25 06:36:50|10860.6|10845.6|10860.6|10845.6|10860.6|10845.6|10860.6|10845.6|1
1635143820000|2021-10-25 06:37:00|10859|10844|10859|10844|10859|10844|10859|10844|0
1635143860000|2021-10-25 06:37:40|||||||||1
1635143890000|2021-10-25 06:38:10|10858.5|10843.5|10858.5|10843.5|10858.5|10843.5|10858.5|10843.5|0
1635143910000|2021-10-25 06:38:30|10857.5|10842.5|10857.5|10842.5|10857.5|10842.5|10857.5|10842.5|0
1635143930000|2021-10-25 06:38:50|10857|10842|10857|10842|10857|10842|10857|10842|1
1635143940000|2021-10-25 06:39:00|10856.5|10841.5|10856|10841|10856.5|10841.5|10856|10841|0
1635143960000|2021-10-25 06:39:20|10856.1|10841.1|10855.5|10840.5|10856.5|10841.5|10855.5|10840.5|0
1635143980000|2021-10-25 06:39:40|10855|10840|10855|10840|10855|10840|10855|10840|0
1635144000000|2021-10-25 06:40:00|10855.5|10840.5|10855.5|10840.5|10855.5|10840.5|10855.5|10840.5|0
1635144010000|2021-10-25 06:40:10|10856|10841|10856|10841|10856|10841|10856|10841|0
1635144030000|2021-10-25 06:40:30|10856.7|10841.7|10863.9|10848.9|10863.9|10848.9|10856.7|10841.7|3
1635144110000|2021-10-25 06:41:50|10863.6|10848.6|10863.6|10848.6|10863.6|10848.6|10863.5|10848.5|3
1635144120000|2021-10-25 06:42:00|10864.4|10849.4|10864.9|10849.9|10864.9|10849.9|10864.4|10849.4|0
1635144130000|2021-10-25 06:42:10|10864.4|10849.4|10864.4|10849.4|10864.4|10849.4|10864.4|10849.4|1
1635144170000|2021-10-25 06:42:50|10864.9|10849.9|10864.9|10849.9|10864.9|10849.9|10864.4|10849.4|0
1635144180000|2021-10-25 06:43:00|10864.8|10849.8|10865.3|10850.3|10866.9|10851.9|10864.4|10849.4|1
1635144190000|2021-10-25 06:43:10|10865.6|10850.6|10865.3|10850.3|10865.6|10850.6|10865.3|10850.3|4
1635144200000|2021-10-25 06:43:20|10865.9|10850.9|10865.9|10850.9|10865.9|10850.9|10865.9|10850.9|0
1635144210000|2021-10-25 06:43:30|10867.4|10852.4|10866.3|10851.3|10867.4|10852.4|10866.3|10851.3|0
1635144220000|2021-10-25 06:43:40|10867.4|10852.4|10866.4|10851.4|10867.4|10852.4|10866.3|10851.3|0
1635144240000|2021-10-25 06:44:00|10867.4|10852.4|10867.4|10852.4|10867.4|10852.4|10867.4|10852.4|0
1635144250000|2021-10-25 06:44:10|10866.4|10851.4|10866.4|10851.4|10866.4|10851.4|10866.4|10851.4|1
1635144280000|2021-10-25 06:44:40|10866.7|10851.7|10865.9|10850.9|10867.4|10852.4|10864.4|10849.4|1
1635144290000|2021-10-25 06:44:50|10865.5|10850.5|10863.9|10848.9|10865.5|10850.5|10863.4|10848.4|1
1635144300000|2021-10-25 06:45:00|10861.9|10846.9|10862.4|10847.4|10862.4|10847.4|10861.9|10846.9|0
1635144350000|2021-10-25 06:45:50|10862.9|10847.9|10862.9|10847.9|10862.9|10847.9|10862.9|10847.9|0
1635144370000|2021-10-25 06:46:10|10862|10847|10862|10847|10862|10847|10862|10847|0
1635144400000|2021-10-25 06:46:40|10859.2|10844.2|10859.2|10844.2|10859.2|10844.2|10859.2|10844.2|1
1635144420000|2021-10-25 06:47:00|10859.3|10844.3|10859.3|10844.3|10859.3|10844.3|10859.3|10844.3|0
1635144450000|2021-10-25 06:47:30|10859.5|10844.5|10860|10845|10860|10845|10859.5|10844.5|0
1635144460000|2021-10-25 06:47:40|10859.8|10844.8|10860|10845|10860|10845|10859.6|10844.6|0
1635144470000|2021-10-25 06:47:50|10859.7|10844.7|10859|10844|10859.7|10844.7|10859|10844|1
1635144480000|2021-10-25 06:48:00|10862.2|10837.2|10857.8|10842.8|10862.7|10842.8|10857.6|10837.2|0
1635144490000|2021-10-25 06:48:10|10862|10837|10862.5|10837.5|10862.5|10837.5|10862|10837|0
1635144520000|2021-10-25 06:48:40|10852.5||10852.5||10852.5||10852.5||0
1635144540000|2021-10-25 06:49:00|10853.5|10838.5|10853.1|10838.1|10853.5|10838.5|10853|10838|0
1635144550000|2021-10-25 06:49:10|10853.5|10838.5|10853|10838|10853.5|10838.5|10853|10838|2
1635144570000|2021-10-25 06:49:30|10853.1|10838.1|10853.5|10838.5|10853.5|10838.5|10853.1|10838.1|0
1635144590000|2021-10-25 06:49:50|10853.6|10838.6|10853.5|10838.5|10854|10839|10853.5|10838.5|0
1635144600000|2021-10-25 06:50:00|10854|10839|10854|10839|10854|10839|10854|10839|0
1635144620000|2021-10-25 06:50:20|10849.5|10834.5|10848.2|10833.2|10849.5|10834.5|10848.2|10833.2|1
1635144630000|2021-10-25 06:50:30|10847.5|10832.5|10848|10833|10848|10833|10846.8|10831.8|2
1635144660000|2021-10-25 06:51:00|10847.7|10832.7|10847|10832|10847.7|10832.7|10847|10832|0
1635144680000|2021-10-25 06:51:20|10846.7|10831.7|10841|10816|10846.7|10831.7|10840.2|10815.2|1
1635144690000|2021-10-25 06:51:30|10841.1|10816.1|10845.2|10807.7|10845.2|10816.5|10841.1|10807.7|2
1635144700000|2021-10-25 06:51:40|10843.7|10806.2|10834.8|10809.8|10844.2|10811.3|10834.6|10805.2|2
1635144720000|2021-10-25 06:52:00|10834.5|10809.5|10834.5|10809.5|10834.5|10809.5|10834.5|10809.5|0
1635144760000|2021-10-25 06:52:40|10834|10809|10842.4|10804.9|10842.4|10809.6|10834|10803.3|1
1635144770000|2021-10-25 06:52:50|10842.6|10805.1|10843.6|10806.1|10843.6|10811|10836|10804.7|0
1635144780000|2021-10-25 06:53:00|10843.2|10805.7|10836.3|10811.3|10843.2|10811.8|10836.3|10805.7|0
1635144790000|2021-10-25 06:53:10|10836|10811|10831.5|10816.5|10836|10816.5|10831.5|10810.8|0
1635144800000|2021-10-25 06:53:20|10837.3|10812.3|10836.6|10821.6|10843|10821.6|10830.3|10804.5|1
1635144810000|2021-10-25 06:53:30|10837|10822|10836.2|10821.2|10840.4|10822|10835|10814|1
1635144820000|2021-10-25 06:53:40|10835.5|10820.5|10831.5|10816.5|10836.6|10821|10830|10811.4|1
1635144830000|2021-10-25 06:53:50|10835.9|10810.9|10830.8|10815.8|10835.9|10815.8|10830.8|10809.8|0
1635144840000|2021-10-25 06:54:00|10833|10818|10838.2|10813.2|10844.3|10822.5|10833|10806.8|1
1635144850000|2021-10-25 06:54:10|10838|10823|10834.5|10819.5|10838.8|10823|10832.7|10811.2|0
1635144860000|2021-10-25 06:54:20|10838.4|10813.4|10834.3|10819.3|10838.4|10819.3|10831.8|10811.8|1
1635144870000|2021-10-25 06:54:30|10838.7|10813.7|10841.1|10816.1|10841.1|10820.9|10835.9|10812.3|2
1635144880000|2021-10-25 06:54:40|10836.2|10821.2|10836.2|10821.2|10836.2|10821.2|10836.2|10821.2|1
1635144900000|2021-10-25 06:55:00|10836.6|10821.6|10836.7|10821.7|10840.9|10821.7|10836.2|10815.7|1
1635144910000|2021-10-25 06:55:10|10838.7|10813.7|10833.7|10818.7|10842.5|10819.8|10833.7|10805|1
1635144920000|2021-10-25 06:55:20|10834.2|10819.2|10834.2|10819.2|10834.2|10819.2|10834.2|10819.2|0
1635144930000|2021-10-25 06:55:30|10834.1|10819.1|10834.7|10819.7|10840.8|10821.2|10833.5|10814.9|0
1635144940000|2021-10-25 06:55:40|10834.4|10819.4|10833.7|10818.7|10844|10821.2|10833.6|10806.5|1
1635144950000|2021-10-25 06:55:50|10832.3|10817.3|10837.2|10822.2|10840.9|10822.7|10832.3|10811.6|1
1635144960000|2021-10-25 06:56:00|10844.6|10819.6|10844.6|10819.6|10844.6|10819.6|10844.6|10819.6|1
1635144970000|2021-10-25 06:56:10|10849.7|10812.2|10843.2|10818.2|10849.7|10818.2|10843.2|10812.2|0
1635145000000|2021-10-25 06:56:40|10843.7|10818.7|10843.2|10818.2|10843.7|10818.7|10843.2|10818.2|5
1635145010000|2021-10-25 06:56:50|10842.9|10817.9|10842.6|10827.6|10842.9|10827.6|10839.7|10817.2|2
1635145020000|2021-10-25 06:57:00|10843.5|10828.5|10844.2|10829.2|10847.5|10829.2|10841|10820.1|1
1635145030000|2021-10-25 06:57:10|10842.1|10827.1|10848.2|10833.2|10853.3|10833.2|10842.1|10824.3|2
1635145040000|2021-10-25 06:57:20|10852.4|10827.4|10848.2|10833.2|10852.4|10835.7|10846.3|10826.3|0
1635145050000|2021-10-25 06:57:30|10848.1|10833.1|10849.7|10834.7|10849.7|10834.7|10847.7|10832.7|0
1635145060000|2021-10-25 06:57:40|10847.2|10832.2|10851.1|10836.1|10851.1|10836.1|10847.2|10832.2|0
1635145070000|2021-10-25 06:57:50|10851|10836|10850.5|10835.5|10851|10836|10850.5|10835.5|1
1635145080000|2021-10-25 06:58:00|10850.8|10835.8|10850.8|10835.8|10850.8|10835.8|10850.8|10835.8|2
1635145090000|2021-10-25 06:58:10|10851.9|10836.9|10851|10836|10851.9|10836.9|10851|10836|1
1635145100000|2021-10-25 06:58:20|10851.5|10836.5|10852.6|10837.6|10852.6|10837.6|10851.5|10836.5|1
1635145110000|2021-10-25 06:58:30|10853.7|10838.7|10852.9|10837.9|10853.7|10838.7|10851.8|10836.8|0
1635145120000|2021-10-25 06:58:40|10853.2|10838.2|10853.7|10838.7|10853.7|10838.7|10853.2|10838.2|0
1635145130000|2021-10-25 06:58:50|10854.3|10839.3|10855.7|10840.7|10855.7|10840.7|10854.3|10839.3|0
1635145140000|2021-10-25 06:59:00|10855.2|10840.2|10854.1|10839.1|10855.2|10840.2|10853.2|10838.2|1
1635145150000|2021-10-25 06:59:10|10853.9|10838.9|10853.2|10838.2|10854.1|10839.1|10853.2|10838.2|0
1635145160000|2021-10-25 06:59:20|10853.7|10838.7|10853.7|10838.7|10853.7|10838.7|10853.7|10838.7|0
1635145170000|2021-10-25 06:59:30|10854.1|10839.1|10852.9|10837.9|10854.1|10839.1|10852.9|10837.9|3
1635145180000|2021-10-25 06:59:40|||||||||1
1635145200000|2021-10-25 07:00:00|10853.9|10838.9|10853.9|10838.9|10853.9|10838.9|10853.9|10838.9|0
1635145210000|2021-10-25 07:00:10|||||||||3
1635145270000|2021-10-25 07:01:10|||||||||1
1635145300000|2021-10-25 07:01:40|||||||||4
1635145360000|2021-10-25 07:02:40|10854.1|10839.1|10854.4|10839.4|10854.4|10839.4|10854.1|10839.1|0
1635145380000|2021-10-25 07:03:00|10853.9|10838.9|10853.9|10838.9|10853.9|10838.9|10853.9|10838.9|0
1635145390000|2021-10-25 07:03:10|10854.4|10839.4|10854.4|10839.4|10854.4|10839.4|10854.4|10839.4|0
1635145420000|2021-10-25 07:03:40|10854.1|10839.1|10854.1|10839.1|10854.1|10839.1|10854.1|10839.1|1
1635145430000|2021-10-25 07:03:50|10854.9|10839.9|10854.1|10839.1|10854.9|10839.9|10854.1|10839.1|0
1635145440000|2021-10-25 07:04:00|10854.4|10839.4|10854.9|10839.9|10854.9|10839.9|10854.4|10839.4|0
1635145510000|2021-10-25 07:05:10|10853.4|10838.4|10853.4|10838.4|10853.4|10838.4|10853.4|10838.4|2
1635145520000|2021-10-25 07:05:20|10853.1|10838.1|10853.1|10838.1|10853.1|10838.1|10853.1|10838.1|1
1635145530000|2021-10-25 07:05:30|10852.4|10837.4|10852.4|10837.4|10852.4|10837.4|10852.4|10837.4|0
1635145540000|2021-10-25 07:05:40|10852.6|10837.6|10852.6|10837.6|10852.6|10837.6|10852.6|10837.6|0
1635145560000|2021-10-25 07:06:00|10852.7|10837.7|10853.1|10838.1|10853.1|10838.1|10852.7|10837.7|2
1635145580000|2021-10-25 07:06:20|10853.2|10838.2|10853.9|10838.9|10853.9|10838.9|10853.2|10838.2|0
1635145590000|2021-10-25 07:06:30|10854.1|10839.1|10854.1|10839.1|10854.1|10839.1|10854.1|10839.1|0
1635145600000|2021-10-25 07:06:40|10853.9|10838.9|10852.4|10837.4|10853.9|10838.9|10852.4|10837.4|1
1635145900000|2021-10-25 07:11:40|10851.6|10836.6|10851.6|10836.6|10851.6|10836.6|10851.6|10836.6|0
1635145910000|2021-10-25 07:11:50|10849.9|10834.9|10849.9|10834.9|10849.9|10834.9|10849.9|10834.9|0
1635146000000|2021-10-25 07:13:20|10849.8|10834.8|10849.4|10834.4|10849.8|10834.8|10849.4|10834.4|0
1635146030000|2021-10-25 07:13:50|||||||||2
1635146050000|2021-10-25 07:14:10|||||||||1
1635146140000|2021-10-25 07:15:40|||||||||1
1635146200000|2021-10-25 07:16:40|||||||||1
1635146220000|2021-10-25 07:17:00|||||||||2
1635146290000|2021-10-25 07:18:10|10849.6|10834.6|10849.6|10834.6|10849.6|10834.6|10849.6|10834.6|0
1635146360000|2021-10-25 07:19:20|10844.6|10829.6|10844.6|10829.6|10844.6|10829.6|10844.6|10829.6|4
1635146370000|2021-10-25 07:19:30|10844.2|10829.2|10843.2|10828.2|10844.2|10829.2|10843.2|10828.2|0
1635146460000|2021-10-25 07:21:00|10843.1|10828.1|10843.6|10828.6|10843.6|10828.6|10843.1|10828.1|0
1635146500000|2021-10-25 07:21:40|10843.8|10828.8|10844.6|10829.6|10844.6|10829.6|10843.8|10828.8|0
1635146520000|2021-10-25 07:22:00|10844.4|10829.4|10843.8|10828.8|10844.4|10829.4|10843.8|10828.8|0
1635146530000|2021-10-25 07:22:10|10844.6|10829.6|10844.6|10829.6|10844.6|10829.6|10844.6|10829.6|0
1635146550000|2021-10-25 07:22:30|10836.6|10821.6|10836.6|10821.6|10836.6|10821.6|10836.6|10821.6|0
1635146560000|2021-10-25 07:22:40|10833.7|10818.7|10835.1|10820.1|10835.1|10820.1|10833.7|10818.7|3
1635146610000|2021-10-25 07:23:30|10834.8|10819.8|10833.2|10818.2|10834.8|10819.8|10833.2|10818.2|2
1635146690000|2021-10-25 07:24:50|10833.1|10818.1|10832.7|10817.7|10833.1|10818.1|10832.7|10817.7|0
1635146710000|2021-10-25 07:25:10|10830.2|10815.2|10830.2|10815.2|10830.2|10815.2|10830.2|10815.2|1
1635146790000|2021-10-25 07:26:30|10827.7|10812.7|10827.7|10812.7|10827.7|10812.7|10827.7|10812.7|0
1635146800000|2021-10-25 07:26:40|10822.2|10807.2|10821|10806|10822.2|10807.2|10821|10806|1
1635146810000|2021-10-25 07:26:50|10820.5|10805.5|10822.2|10807.2|10822.2|10807.2|10820.5|10805.5|0
1635146820000|2021-10-25 07:27:00|10823.2|10808.2|10824|10809|10824.2|10809.2|10823.2|10808.2|0
1635146850000|2021-10-25 07:27:30|10824.5|10809.5|10824.5|10809.5|10824.5|10809.5|10824.5|10809.5|1
1635146870000|2021-10-25 07:27:50|10824.4|10809.4|10823.7|10808.7|10824.4|10809.4|10823.7|10808.7|0
1635146880000|2021-10-25 07:28:00|10823.1|10808.1|10825|10810|10825|10810|10822|10807|1
1635146910000|2021-10-25 07:28:30|10824.9|10809.9|10823.7|10808.7|10824.9|10809.9|10823.7|10808.7|0
1635146940000|2021-10-25 07:29:00|10823.3|10808.3|10823.3|10808.3|10823.3|10808.3|10823.3|10808.3|0
1635146950000|2021-10-25 07:29:10|10823.7|10808.7|10823.7|10808.7|10823.7|10808.7|10823.7|10808.7|0
1635146970000|2021-10-25 07:29:30|10827.5|10812.5|10828.2|10813.2|10828.2|10813.2|10827.5|10812.5|2
1635146990000|2021-10-25 07:29:50|10828.3|10813.3|10828.2|10813.2|10828.3|10813.3|10828.2|10813.2|0
1635147000000|2021-10-25 07:30:00|10828.3|10813.3|10828.3|10813.3|10828.3|10813.3|10828.3|10813.3|0
1635147030000|2021-10-25 07:30:30|10829|10814|10829|10814|10829|10814|10829|10814|0
1635147060000|2021-10-25 07:31:00|10828.5|10813.5|10829.7|10814.7|10829.7|10814.7|10828.5|10813.5|0
1635147070000|2021-10-25 07:31:10|10831.1|10816.1|10831.1|10816.1|10831.1|10816.1|10831.1|10816.1|18
1635147090000|2021-10-25 07:31:30|10830.8|10815.8|10832.3|10817.3|10832.3|10817.3|10830.8|10815.8|0
1635147120000|2021-10-25 07:32:00|10832.6|10817.6|10835.3|10820.3|10835.3|10820.3|10832.6|10817.6|1
1635147150000|2021-10-25 07:32:30|10835.7|10820.7|10835.7|10820.7|10835.7|10820.7|10835.7|10820.7|0
1635147180000|2021-10-25 07:33:00|10835.5|10820.5|10835.2|10820.2|10835.5|10820.5|10835|10820|0
1635147200000|2021-10-25 07:33:20|10840.7|10815.7|10840.7|10815.7|10840.7|10815.7|10840.7|10815.7|0
1635147210000|2021-10-25 07:33:30|10842.2|10817.2|10842.2|10817.2|10842.2|10817.2|10842.2|10817.2|0
1635147220000|2021-10-25 07:33:40|10843.5|10818.5|10843.5|10818.5|10843.5|10818.5|10843.5|10818.5|1
1635147230000|2021-10-25 07:33:50|10844.2|10819.2|10838.7|10823.7|10844.2|10824|10838.7|10819.2|0
1635147240000|2021-10-25 07:34:00|10843.8|10818.8|10839.9|10824.9|10843.8|10825.9|10839.9|10818.8|1
1635147250000|2021-10-25 07:34:10|10840|10825|10840|10825|10841.3|10826.3|10840|10825|1
1635147260000|2021-10-25 07:34:20|10840.3|10825.3|10841|10826|10848.3|10833.3|10840.3|10825.3|2
1635147270000|2021-10-25 07:34:30|10840.5|10825.5|10841.5|10826.5|10841.5|10826.5|10840.5|10825.5|2
1635147280000|2021-10-25 07:34:40|||||||||1
1635147300000|2021-10-25 07:35:00|10840.6|10825.6|10841.1|10826.1|10841.6|10826.6|10840.6|10825.6|0
1635147320000|2021-10-25 07:35:20|10840.8|10825.8|10840.1|10825.1|10840.8|10825.8|10840.1|10825.1|0
1635147340000|2021-10-25 07:35:40|10840|10825|10839.6|10824.6|10840|10825|10839.6|10824.6|0
1635147350000|2021-10-25 07:35:50|10839.1|10824.1|10839.1|10824.1|10839.1|10824.1|10839.1|10824.1|0
1635147360000|2021-10-25 07:36:00|10838.6|10823.6|10838.6|10823.6|10838.6|10823.6|10838.1|10823.1|0
1635147370000|2021-10-25 07:36:10|10839.5|10824.5|10839.5|10824.5|10839.5|10824.5|10839.5|10824.5|0
1635147380000|2021-10-25 07:36:20|10839|10824|10838.6|10823.6|10839.5|10824.5|10838|10823|4
1635147390000|2021-10-25 07:36:30|10837.8|10822.8|10838.6|10823.6|10838.6|10823.6|10837.7|10822.7|2
1635147400000|2021-10-25 07:36:40|10838.2|10823.2|10846.1|10831.1|10846.1|10831.1|10838|10823|3
1635147410000|2021-10-25 07:36:50|10845.9|10830.9|10845.6|10830.6|10845.9|10830.9|10845.6|10830.6|0
1635147420000|2021-10-25 07:37:00|10845.1|10830.1|10846.1|10831.1|10846.1|10831.1|10845.1|10830.1|2
1635147490000|2021-10-25 07:38:10|10842.5|10827.5|10841.1|10826.1|10842.5|10827.5|10841.1|10826.1|1
1635147510000|2021-10-25 07:38:30|10841.5|10826.5|10841.5|10826.5|10841.5|10826.5|10841.5|10826.5|0
1635147520000|2021-10-25 07:38:40|10840.8|10825.8|10840.8|10825.8|10840.8|10825.8|10840.8|10825.8|0
1635147530000|2021-10-25 07:38:50|10842.1|10827.1|10842|10827|10842.1|10827.1|10842|10827|0
1635147540000|2021-10-25 07:39:00|10841.6|10826.6|10841.6|10826.6|10841.6|10826.6|10841.6|10826.6|0
1635147550000|2021-10-25 07:39:10|10841.3|10826.3|10841.3|10826.3|10841.3|10826.3|10841.3|10826.3|0
1635147580000|2021-10-25 07:39:40|10840.3|10825.3|10840.3|10825.3|10840.3|10825.3|10840.3|10825.3|0
1635147590000|2021-10-25 07:39:50|10839|10824|10836.8|10821.8|10839|10824|10836.8|10821.8|1
1635147600000|2021-10-25 07:40:00|10835.8|10820.8|10835.6|10820.6|10836|10821|10835.6|10820.6|0
1635147610000|2021-10-25 07:40:10|10835.5|10820.5|10835.8|10820.8|10835.8|10820.8|10835.5|10820.5|0
1635147640000|2021-10-25 07:40:40|10835.6|10820.6|10835.6|10820.6|10835.6|10820.6|10835.6|10820.6|0
1635147650000|2021-10-25 07:40:50|10835.8|10820.8|10835.8|10820.8|10835.8|10820.8|10835.8|10820.8|0
1635147710000|2021-10-25 07:41:50|10834.5|10819.5|10832.7|10817.7|10834.5|10819.5|10831|10816|4
1635147720000|2021-10-25 07:42:00|10834.9|10819.9|10834.3|10819.3|10834.9|10819.9|10834.3|10819.3|0
1635147730000|2021-10-25 07:42:10|10834.9|10819.9|10834.9|10819.9|10834.9|10819.9|10834.9|10819.9|0
1635147740000|2021-10-25 07:42:20|10834.6|10819.6|10834.9|10819.9|10834.9|10819.9|10834.6|10819.6|0
1635147760000|2021-10-25 07:42:40|10836.7|10821.7|10836.7|10821.7|10836.7|10821.7|10836.7|10821.7|0
1635147870000|2021-10-25 07:44:30|||||||||1
1635147880000|2021-10-25 07:44:40|10836.4|10821.4|10836.4|10821.4|10836.4|10821.4|10836.4|10821.4|0
1635147960000|2021-10-25 07:46:00|10836.5|10821.5|10836.9|10821.9|10836.9|10821.9|10836.5|10821.5|0
1635148020000|2021-10-25 07:47:00|10836.4|10821.4|10836.9|10821.9|10836.9|10821.9|10836.4|10821.4|0
1635148080000|2021-10-25 07:48:00|10836.4|10821.4|10836.5|10821.5|10836.5|10821.5|10836.4|10821.4|0
1635148090000|2021-10-25 07:48:10|10836.9|10821.9|10836.9|10821.9|10836.9|10821.9|10836.9|10821.9|0
1635148140000|2021-10-25 07:49:00|10836.4|10821.4|10836.9|10821.9|10836.9|10821.9|10836.4|10821.4|0
1635148200000|2021-10-25 07:50:00|10836.7|10821.7|10836.5|10821.5|10836.7|10821.7|10836.4|10821.4|0
1635148210000|2021-10-25 07:50:10|10836.9|10821.9|10836.9|10821.9|10836.9|10821.9|10836.9|10821.9|0
1635148260000|2021-10-25 07:51:00|10836.4|10821.4|10836.5|10821.5|10836.5|10821.5|10836.4|10821.4|0
1635148270000|2021-10-25 07:51:10|10836.9|10821.9|10836.9|10821.9|10836.9|10821.9|10836.9|10821.9|0
1635148290000|2021-10-25 07:51:30|10837.9|10822.9|10837.9|10822.9|10837.9|10822.9|10837.9|10822.9|0
1635148320000|2021-10-25 07:52:00|10838.3|10823.3|10835.7|10820.7|10838.3|10823.3|10835.7|10820.7|3
1635148430000|2021-10-25 07:53:50|10837.2|10822.2|10837.2|10822.2|10837.2|10822.2|10837.2|10822.2|0
1635148500000|2021-10-25 07:55:00|10836.3|10821.3|10834.1|10819.1|10836.3|10821.3|10834.1|10819.1|2
1635148580000|2021-10-25 07:56:20|10833|10818|10833|10818|10833|10818|10833|10818|1
1635148610000|2021-10-25 07:56:50|10827.1|10812.1|10830.1|10815.1|10830.1|10815.1|10827.1|10812.1|2
1635148680000|2021-10-25 07:58:00|10831.7|10816.7|10836.9|10811.9|10836.9|10816.7|10831.7|10811.9|0
1635148700000|2021-10-25 07:58:20|10831.6|10816.6|10831.7|10816.7|10831.7|10816.7|10831.2|10816.2|0
1635148720000|2021-10-25 07:58:40|10832|10817|10832.9|10817.9|10832.9|10817.9|10832|10817|0
1635148730000|2021-10-25 07:58:50|10836.9|10811.9|10836.9|10811.9|10836.9|10811.9|10836.9|10811.9|0
1635148740000|2021-10-25 07:59:00|10832.4|10817.4|10832.4|10817.4|10832.4|10817.4|10832.4|10817.4|0
1635148760000|2021-10-25 07:59:20|10837.7|10812.7|10837.7|10812.7|10837.7|10812.7|10837.7|10812.7|0
1635148790000|2021-10-25 07:59:50|10828.1|10813.1|10824|10809|10828.1|10813.1|10823|10808|2
1635148800000|2021-10-25 08:00:00|10824.7|10809.7|10825.4|10810.4|10825.4|10810.4|10824.7|10809.7|0
1635148810000|2021-10-25 08:00:10|10826.7|10811.7|10827.2|10812.2|10827.2|10812.2|10826.7|10811.7|0
1635148860000|2021-10-25 08:01:00|10826.2|10811.2|10826.2|10811.2|10826.2|10811.2|10826.2|10811.2|0
1635148880000|2021-10-25 08:01:20|10825.4|10810.4|10825.4|10810.4|10825.4|10810.4|10825.4|10810.4|0
1635148920000|2021-10-25 08:02:00|10821.9|10806.9|10820.4|10805.4|10821.9|10806.9|10820.4|10805.4|1
1635148930000|2021-10-25 08:02:10|10820.5|10805.5|10820.5|10805.5|10820.5|10805.5|10820.5|10805.5|0
1635148960000|2021-10-25 08:02:40|10820.7|10805.7|10820.7|10805.7|10820.7|10805.7|10820.7|10805.7|0
1635148980000|2021-10-25 08:03:00|10821.4|10806.4|10821.4|10806.4|10822.4|10807.4|10821.4|10806.4|0
1635148990000|2021-10-25 08:03:10|10821|10806|10821|10806|10821|10806|10821|10806|0
1635149000000|2021-10-25 08:03:20|10820|10805|10820|10805|10820|10805|10820|10805|0
1635149160000|2021-10-25 08:06:00|10820.2|10805.2|10820.5|10805.5|10820.5|10805.5|10820.2|10805.2|0
1635149170000|2021-10-25 08:06:10|10820.9|10805.9|10820.9|10805.9|10820.9|10805.9|10820.9|10805.9|0
1635149180000|2021-10-25 08:06:20|10840.9|10803.4|10834.4|10809.4|10840.9|10809.4|10834.4|10803|9
1635149190000|2021-10-25 08:06:30|10834.7|10809.7|10834.4|10809.4|10834.7|10809.7|10834.4|10809.4|1
1635149220000|2021-10-25 08:07:00|10834.5|10809.5|10835.2|10810.2|10835.2|10810.2|10834.5|10809.5|0
1635149240000|2021-10-25 08:07:20|10834.8|10809.8|10834.1|10809.1|10834.8|10809.8|10834.1|10809.1|0
1635149250000|2021-10-25 08:07:30|10833.6|10808.6|10827.1|10812.1|10833.6|10812.1|10827.1|10808.6|0
1635149280000|2021-10-25 08:08:00|10826.8|10811.8|10827.1|10812.1|10827.1|10812.1|10826.1|10811.1|0
1635149310000|2021-10-25 08:08:30|10826.6|10811.6|10827.1|10812.1|10827.1|10812.1|10826.6|10811.6|0
1635149340000|2021-10-25 08:09:00|10827.2|10812.2|10826.9|10811.9|10827.6|10812.6|10826.9|10811.9|1
1635149350000|2021-10-25 08:09:10|10827|10812|10826.5|10811.5|10827|10812|10826.5|10811.5|0
1635149370000|2021-10-25 08:09:30|10826.9|10811.9|10826.9|10811.9|10826.9|10811.9|10826.9|10811.9|0
1635149400000|2021-10-25 08:10:00|10826.5|10811.5|10825.5|10810.5|10826.5|10811.5|10825|10810|0
1635149430000|2021-10-25 08:10:30|10825|10810|10823.5|10808.5|10825|10810|10823.5|10808.5|0
1635149460000|2021-10-25 08:11:00|10823.4|10808.4|10823.5|10808.5|10823.5|10808.5|10823.4|10808.4|0
1635149520000|2021-10-25 08:12:00|10823.4|10808.4|10823.1|10808.1|10823.4|10808.4|10823|10808|0
1635149530000|2021-10-25 08:12:10|10823.5|10808.5|10823.5|10808.5|10823.5|10808.5|10823.5|10808.5|0
1635149580000|2021-10-25 08:13:00|10823.4|10808.4|10823.1|10808.1|10823.4|10808.4|10823.1|10808.1|0
1635149590000|2021-10-25 08:13:10|10823.9|10808.9|10823.9|10808.9|10823.9|10808.9|10823.9|10808.9|0
1635149630000|2021-10-25 08:13:50|10821|10806|10822.4|10807.4|10822.4|10807.4|10821|10806|3
1635149640000|2021-10-25 08:14:00|10823.4|10808.4|10824.4|10809.4|10824.4|10809.4|10823.4|10808.4|0
1635149650000|2021-10-25 08:14:10|10824.6|10809.6|10824.6|10809.6|10824.6|10809.6|10824.6|10809.6|0
1635149660000|2021-10-25 08:14:20|10825.4|10810.4|10825.4|10810.4|10825.4|10810.4|10825.4|10810.4|3
1635149760000|2021-10-25 08:16:00|10825.5|10810.5|10825.5|10810.5|10825.5|10810.5|10825.5|10810.5|0
1635149820000|2021-10-25 08:17:00|10825.4|10810.4|10825.5|10810.5|10825.5|10810.5|10825.4|10810.4|0
1635149860000|2021-10-25 08:17:40|10825.6|10810.6|10826.4|10811.4|10826.4|10811.4|10825.6|10810.6|0
1635149880000|2021-10-25 08:18:00|10826.5|10811.5|10826.5|10811.5|10826.5|10811.5|10826.5|10811.5|0
1635149910000|2021-10-25 08:18:30|10827|10812|10827|10812|10827|10812|10827|10812|0
1635149920000|2021-10-25 08:18:40|10827.4|10812.4|10827.4|10812.4|10827.4|10812.4|10827.4|10812.4|0
1635149940000|2021-10-25 08:19:00|10827.5|10812.5|10827.5|10812.5|10827.5|10812.5|10827.5|10812.5|0
1635150000000|2021-10-25 08:20:00|10827.4|10812.4|10827.5|10812.5|10827.5|10812.5|10827.4|10812.4|0
1635150010000|2021-10-25 08:20:10|10826.5|10811.5|10826.5|10811.5|10826.5|10811.5|10826.5|10811.5|0
1635150060000|2021-10-25 08:21:00|10826.4|10811.4|10826.5|10811.5|10826.5|10811.5|10826|10811|0
1635150120000|2021-10-25 08:22:00|10826.4|10811.4|10826.1|10811.1|10826.4|10811.4|10826|10811|0
1635150130000|2021-10-25 08:22:10|10826.5|10811.5|10826.5|10811.5|10826.5|10811.5|10826.5|10811.5|0
1635150140000|2021-10-25 08:22:20|10824|10809|10805.4|10790.4|10824|10809|10805.4|10790.4|12
1635150150000|2021-10-25 08:22:30|10805|10790|10813|10798|10815.9|10798|10805|10790|3
1635150160000|2021-10-25 08:22:40|10813.5|10798.5|10813.5|10798.5|10813.5|10798.5|10813.5|10798.5|3
1635150170000|2021-10-25 08:22:50|10813.9|10798.9|10814.4|10799.4|10815.4|10800.4|10812.5|10797.5|4
1635150180000|2021-10-25 08:23:00|10814|10799|10814|10799|10814|10799|10814|10799|0
1635150190000|2021-10-25 08:23:10|10814.7|10799.7|10815|10800|10815.5|10800.5|10814.7|10799.7|3
1635150220000|2021-10-25 08:23:40|10815.7|10800.7|10816|10801|10816|10801|10813|10798|2
1635150240000|2021-10-25 08:24:00|10815.6|10800.6|10813.4|10798.4|10815.6|10800.6|10813.4|10798.4|1
1635150250000|2021-10-25 08:24:10|10813.9|10798.9|10815|10800|10815|10800|10813.9|10798.9|0
1635150280000|2021-10-25 08:24:40|10814.7|10799.7|10814.4|10799.4|10814.7|10799.7|10814.4|10799.4|0
1635150310000|2021-10-25 08:25:10|10815|10800|10815|10800|10815|10800|10815|10800|0
1635150340000|2021-10-25 08:25:40|10813.4|10798.4|10813.4|10798.4|10813.4|10798.4|10813.4|10798.4|0
1635150370000|2021-10-25 08:26:10|10813.6|10798.6|10815|10800|10815|10800|10813.6|10798.6|0
1635150400000|2021-10-25 08:26:40|10814.4|10799.4|10815.3|10790.3|10817.7|10799.4|10812.9|10790.3|4
1635150410000|2021-10-25 08:26:50|10815.6|10790.6|10811.5|10796.5|10815.6|10796.5|10808.4|10790.6|2
1635150440000|2021-10-25 08:27:20|10810.5|10795.5|10808|10793|10810.5|10795.5|10808|10793|0
1635150450000|2021-10-25 08:27:30|10808.5|10793.5|10807|10792|10809|10794|10803.5|10788.5|4
1635150460000|2021-10-25 08:27:40|10806.5|10791.5|10798.9|10783.9|10809.1|10792|10798.9|10783.9|7
1635150470000|2021-10-25 08:27:50|10803|10788|10803|10788|10803|10788|10803|10788|1
1635150480000|2021-10-25 08:28:00|10803.9|10788.9|10803.9|10788.9|10803.9|10788.9|10803.9|10788.9|0
1635150490000|2021-10-25 08:28:10|10803|10788|10803.5|10788.5|10804|10789|10803|10788|0
1635150500000|2021-10-25 08:28:20|10803.9|10788.9|10805.9|10790.9|10805.9|10790.9|10803.9|10788.9|1
1635150510000|2021-10-25 08:28:30|10803.5|10788.5|10803.5|10788.5|10803.5|10788.5|10803.5|10788.5|2
1635150520000|2021-10-25 08:28:40|10804.6|10789.6|10804.9|10789.9|10804.9|10789.9|10804.6|10789.6|2
1635150540000|2021-10-25 08:29:00|10804|10789|10804.3|10789.3|10804.3|10789.3|10804|10789|1
1635150550000|2021-10-25 08:29:10|10805.4|10790.4|10805.4|10790.4|10805.4|10790.4|10805.4|10790.4|0
1635150590000|2021-10-25 08:29:50|10805.5|10790.5|10805.5|10790.5|10805.5|10790.5|10805.5|10790.5|0
1635150600000|2021-10-25 08:30:00|10805.6|10790.6|10805.5|10790.5|10805.6|10790.6|10805.5|10790.5|1
1635150610000|2021-10-25 08:30:10|10802.5|10787.5|10802|10787|10802.5|10787.5|10798.5|10783.5|9
1635150630000|2021-10-25 08:30:30|10802.4|10787.4|10803.9|10788.9|10803.9|10788.9|10802.4|10787.4|0
1635150640000|2021-10-25 08:30:40|10803.8|10788.8|10803.8|10788.8|10803.8|10788.8|10803.8|10788.8|0
1635150670000|2021-10-25 08:31:10|10803|10788|10803.5|10788.5|10803.5|10788.5|10803|10788|0
1635150710000|2021-10-25 08:31:50|10800.5|10785.5|10797.1|10782.1|10800.5|10785.5|10797.1|10782.1|16
1635150720000|2021-10-25 08:32:00|||||||||1
1635150740000|2021-10-25 08:32:20|10797.8|10782.8|10799.6|10784.6|10799.6|10784.6|10797.8|10782.8|2
1635150750000|2021-10-25 08:32:30|10799.9|10784.9|10800.6|10785.6|10800.6|10785.6|10799.9|10784.9|0
1635150840000|2021-10-25 08:34:00|10799.5|10784.5|10797.6|10782.6|10799.5|10784.5|10797.1|10782.1|3
1635150850000|2021-10-25 08:34:10|10798.1|10783.1|10798.6|10783.6|10798.6|10783.6|10798.1|10783.1|0
1635150860000|2021-10-25 08:34:20|10799.1|10784.1|10799.1|10784.1|10799.1|10784.1|10799.1|10784.1|0
1635150880000|2021-10-25 08:34:40|10799.5|10784.5|10799.5|10784.5|10799.5|10784.5|10799.5|10784.5|0
1635150890000|2021-10-25 08:34:50|10799.1|10784.1|10799.1|10784.1|10799.1|10784.1|10796.6|10781.6|11
1635150900000|2021-10-25 08:35:00|10799.5|10784.5|10799.1|10784.1|10799.5|10784.5|10796.6|10781.6|2
1635150910000|2021-10-25 08:35:10|10796.6|10781.6|10796.6|10781.6|10796.6|10781.6|10796.6|10781.6|2
1635150920000|2021-10-25 08:35:20|10799.1|10784.1|10799.1|10784.1|10799.1|10784.1|10799.1|10784.1|1
1635150930000|2021-10-25 08:35:30|10799.5|10784.5|10799.1|10784.1|10799.5|10784.5|10799.1|10784.1|1
1635150940000|2021-10-25 08:35:40|10799.5|10784.5|10799.5|10784.5|10799.5|10784.5|10799.5|10784.5|0
1635151070000|2021-10-25 08:37:50|10800|10785|10800|10785|10800|10785|10800|10785|3
1635151080000|2021-10-25 08:38:00|10800.1|10785.1|10801.8|10786.8|10802|10787|10800.1|10785.1|0
1635151090000|2021-10-25 08:38:10|10801.3|10786.3|10802.1|10787.1|10802.1|10787.1|10801.3|10786.3|0
1635151110000|2021-10-25 08:38:30|10802.5|10787.5|10802.5|10787.5|10802.5|10787.5|10802.5|10787.5|0
1635151140000|2021-10-25 08:39:00|10802.1|10787.1|10801.1|10786.1|10802.1|10787.1|10799.1|10784.1|4
1635151160000|2021-10-25 08:39:20|10801.6|10786.6|10802.1|10787.1|10802.1|10787.1|10801.6|10786.6|2
1635151170000|2021-10-25 08:39:30|10802.5|10787.5|10802.5|10787.5|10802.5|10787.5|10802.5|10787.5|0
1635151210000|2021-10-25 08:40:10|10802.1|10787.1|10802.1|10787.1|10802.1|10787.1|10802.1|10787.1|0
1635151230000|2021-10-25 08:40:30|10802.5|10787.5|10802.5|10787.5|10802.5|10787.5|10802.5|10787.5|1
1635151320000|2021-10-25 08:42:00|10803.5|10788.5|10803.5|10788.5|10803.5|10788.5|10803.5|10788.5|0
1635151330000|2021-10-25 08:42:10|10803.3|10788.3|10803.3|10788.3|10803.3|10788.3|10803.3|10788.3|0
1635151340000|2021-10-25 08:42:20|10803.5|10788.5|10803.5|10788.5|10803.5|10788.5|10803.5|10788.5|0
1635151350000|2021-10-25 08:42:30|10803.1|10788.1|10803.1|10788.1|10803.1|10788.1|10803.1|10788.1|2
1635151380000|2021-10-25 08:43:00|10802.8|10787.8|10802.8|10787.8|10802.8|10787.8|10802.8|10787.8|0
1635151440000|2021-10-25 08:44:00|10802.4|10787.4|10801.3|10786.3|10802.4|10787.4|10801.3|10786.3|4
1635151450000|2021-10-25 08:44:10|10800.1|10785.1|10799.8|10784.8|10800.1|10785.1|10799.8|10784.8|0
1635151500000|2021-10-25 08:45:00|10800.3|10785.3|10800.3|10785.3|10800.3|10785.3|10800.3|10785.3|0
1635151530000|2021-10-25 08:45:30|10806.5|10791.5|10805.6|10790.6|10806.5|10791.5|10802.5|10787.5|3
1635151560000|2021-10-25 08:46:00|10806.1|10791.1|10805.6|10790.6|10806.1|10791.1|10805.6|10790.6|1
1635151570000|2021-10-25 08:46:10|10805.3|10790.3|10805.3|10790.3|10805.3|10790.3|10805.3|10790.3|0
1635151590000|2021-10-25 08:46:30|10804.5|10789.5|10804.5|10789.5|10804.5|10789.5|10804.5|10789.5|18
1635151620000|2021-10-25 08:47:00|10804.2|10789.2|10802.7|10787.7|10806.7|10791.7|10802.7|10787.7|5
1635151630000|2021-10-25 08:47:10|10802.9|10787.9|10801.3|10786.3|10804.2|10789.2|10801.3|10786.3|1
1635151710000|2021-10-25 08:48:30|10801.7|10786.7|10801.7|10786.7|10801.7|10786.7|10801.7|10786.7|0
1635151730000|2021-10-25 08:48:50|10800.8|10785.8|10801.7|10786.7|10801.7|10786.7|10800.8|10785.8|0
1635151740000|2021-10-25 08:49:00|10802|10787|10802|10787|10802|10787|10802|10787|0
1635151810000|2021-10-25 08:50:10|10801.9|10786.9|10801.7|10786.7|10801.9|10786.9|10801.7|10786.7|0
1635151830000|2021-10-25 08:50:30|10801.5|10786.5|10801.5|10786.5|10801.5|10786.5|10801.5|10786.5|0
1635151900000|2021-10-25 08:51:40|10800.3|10785.3|10796|10781|10800.3|10785.3|10794|10779|6
1635151910000|2021-10-25 08:51:50|10795|10780|10795.5|10780.5|10795.5|10780.5|10795|10780|0
1635151930000|2021-10-25 08:52:10|10795.2|10780.2|10795.2|10780.2|10795.2|10780.2|10795.2|10780.2|0
1635151970000|2021-10-25 08:52:50|10795.5|10780.5|10794.5|10779.5|10795.5|10780.5|10794.5|10779.5|1
1635151980000|2021-10-25 08:53:00|10793.8|10778.8|10783.4|10768.4|10793.8|10778.8|10783.4|10768.4|17
1635151990000|2021-10-25 08:53:10|10783|10768|10783|10768|10783|10768|10783|10768|0
1635152040000|2021-10-25 08:54:00|10782.7|10767.7|10779|10764|10782.7|10767.7|10778.2|10763.2|11
1635152100000|2021-10-25 08:55:00|10779.4|10764.4|10779.4|10764.4|10779.4|10764.4|10779.4|10764.4|0
1635152110000|2021-10-25 08:55:10|10779|10764|10779|10764|10779|10764|10779|10764|0
1635152170000|2021-10-25 08:56:10|10785.9|10770.9|10787.7|10772.7|10787.8|10772.8|10785.9|10770.9|16
1635152180000|2021-10-25 08:56:20|10788.6|10773.6|10789|10774|10789|10774|10788.6|10773.6|0
1635152200000|2021-10-25 08:56:40|10788.6|10773.6|10788.7|10773.7|10788.7|10773.7|10788.6|10773.6|3
1635152220000|2021-10-25 08:57:00|10788.6|10773.6|10792|10777|10792|10777|10788.6|10773.6|0
1635152230000|2021-10-25 08:57:10|10792.3|10777.3|10792.3|10777.3|10792.3|10777.3|10792.3|10777.3|0
1635152240000|2021-10-25 08:57:20|10793.8|10778.8|10793.8|10778.8|10793.8|10778.8|10793.8|10778.8|0
1635152250000|2021-10-25 08:57:30|10794.8|10779.8|10794.8|10779.8|10794.8|10779.8|10794.8|10779.8|0
1635152310000|2021-10-25 08:58:30|10795.2|10780.2|10795.2|10780.2|10795.2|10780.2|10795.2|10780.2|0
1635152320000|2021-10-25 08:58:40|10795.6|10780.6|10795.6|10780.6|10795.6|10780.6|10795.6|10780.6|0
1635152520000|2021-10-25 09:02:00|10791.2|10776.2|10792.2|10777.2|10792.2|10777.2|10791.2|10776.2|2
1635152570000|2021-10-25 09:02:50|10791.9|10776.9|10791.3|10776.3|10791.9|10776.9|10790.3|10775.3|2
1635152580000|2021-10-25 09:03:00|10792|10777|10792.4|10777.4|10792.5|10777.5|10792|10777|1
1635152610000|2021-10-25 09:03:30|10792|10777|10792.5|10777.5|10792.5|10777.5|10792|10777|2
1635152630000|2021-10-25 09:03:50|10795.3|10780.3|10795.3|10780.3|10795.3|10780.3|10795.3|10780.3|0
1635152640000|2021-10-25 09:04:00|10795.5|10780.5|10795.5|10780.5|10795.5|10780.5|10795.5|10780.5|0
1635152670000|2021-10-25 09:04:30|10795.6|10780.6|10795.5|10780.5|10796|10781|10795.5|10780.5|0
1635152700000|2021-10-25 09:05:00|10795.3|10780.3|10795.5|10780.5|10795.5|10780.5|10795.3|10780.3|0
1635152750000|2021-10-25 09:05:50|10794.8|10779.8|10799.3|10784.3|10799.3|10784.3|10793.1|10778.1|4
1635152760000|2021-10-25 09:06:00|10799.7|10784.7|10801.3|10786.3|10801.8|10786.8|10799.7|10784.7|0
1635152780000|2021-10-25 09:06:20|10801|10786|10803.8|10788.8|10803.8|10788.8|10800.8|10785.8|1
1635152800000|2021-10-25 09:06:40|10800.9|10785.9|10794.4|10779.4|10800.9|10785.9|10794.4|10779.4|2
1635152820000|2021-10-25 09:07:00|10795.2|10780.2|10795.1|10780.1|10795.2|10780.2|10795.1|10780.1|0
1635152850000|2021-10-25 09:07:30|10795.2|10780.2|10796.1|10781.1|10796.1|10781.1|10795.2|10780.2|0
1635152860000|2021-10-25 09:07:40|10793.1|10778.1|10794.2|10779.2|10794.2|10779.2|10793.1|10778.1|2
1635152870000|2021-10-25 09:07:50|10795.2|10780.2|10795.2|10780.2|10795.2|10780.2|10795.2|10780.2|0
1635152930000|2021-10-25 09:08:50|10792.1|10777.1|10782.2|10767.2|10792.1|10777.1|10780.4|10762.1|8
1635152970000|2021-10-25 09:09:30|10784.9|10769.9|10788.8|10773.8|10788.8|10773.8|10782.4|10767.4|2
1635152980000|2021-10-25 09:09:40|10789.1|10774.1|10788.8|10773.8|10789.3|10774.3|10788.8|10773.8|0
1635153100000|2021-10-25 09:11:40|10788.5|10773.5|10788.5|10773.5|10788.5|10773.5|10788.5|10773.5|5
1635153120000|2021-10-25 09:12:00|10788.8|10773.8|10788.8|10773.8|10788.8|10773.8|10788.8|10773.8|0
1635153130000|2021-10-25 09:12:10|10788.5|10773.5|10788.5|10773.5|10788.5|10773.5|10788.5|10773.5|1
1635153150000|2021-10-25 09:12:30|10788.8|10773.8|10788.8|10773.8|10788.8|10773.8|10788.8|10773.8|0
1635153240000|2021-10-25 09:14:00|10788.3|10773.3|10786.8|10771.8|10788.3|10773.3|10786.3|10771.3|9
1635153320000|2021-10-25 09:15:20|10787.3|10772.3|10787.3|10772.3|10787.3|10772.3|10787.3|10772.3|1
1635153330000|2021-10-25 09:15:30|10787.4|10772.4|10787.3|10772.3|10787.4|10772.4|10787.3|10772.3|0
1635153370000|2021-10-25 09:16:10|10787.4|10772.4|10787.4|10772.4|10787.4|10772.4|10787.4|10772.4|0
1635153380000|2021-10-25 09:16:20|10788.5|10773.5|10788.8|10773.8|10788.8|10773.8|10788.3|10773.3|2
1635153520000|2021-10-25 09:18:40|10788.4|10773.4|10788.4|10773.4|10788.4|10773.4|10788.4|10773.4|0
1635153570000|2021-10-25 09:19:30|10784.3|10769.3|10779.1|10764.1|10784.3|10769.3|10776.3|10761.3|15
1635153780000|2021-10-25 09:23:00|10778.8|10763.8|10778.6|10753.6|10781.3|10763.8|10778.6|10753.6|3
1635153790000|2021-10-25 09:23:10|10769.4|10754.4|10778.9|10753.9|10778.9|10754.4|10769.4|10750.6|1
1635153800000|2021-10-25 09:23:20|10779.1|10754.1|10779.1|10754.1|10779.1|10754.1|10779.1|10754.1|0
1635153850000|2021-10-25 09:24:10|10772.8|10757.8|10772.8|10757.8|10772.8|10757.8|10772.8|10757.8|10
1635153860000|2021-10-25 09:24:20|10772.9|10757.9|10772.9|10757.9|10772.9|10757.9|10772.9|10757.9|0
1635153870000|2021-10-25 09:24:30|10772.8|10757.8|10770.8|10755.8|10772.8|10757.8|10770.8|10755.8|0
1635153890000|2021-10-25 09:24:50|10770.2|10755.2|10766.3|10751.3|10770.2|10755.2|10766.3|10751.3|3
1635153920000|2021-10-25 09:25:20|||||||||1
1635153940000|2021-10-25 09:25:40|10769.3|10754.3|10769.3|10754.3|10769.3|10754.3|10769.3|10754.3|1
1635153950000|2021-10-25 09:25:50|||||||||2
1635153980000|2021-10-25 09:26:20|10769.4|10754.4|10769.4|10754.4|10769.4|10754.4|10769.4|10754.4|0
1635154000000|2021-10-25 09:26:40|||||||||1
1635154020000|2021-10-25 09:27:00|10769.8|10754.8|10769.8|10754.8|10769.8|10754.8|10769.8|10754.8|0
1635154140000|2021-10-25 09:29:00|10768.8|10753.8|10768.8|10753.8|10768.8|10753.8|10768.8|10753.8|1
1635154200000|2021-10-25 09:30:00|10768.1|10753.1|10767.8|10752.8|10768.1|10753.1|10767.8|10752.8|1
1635154210000|2021-10-25 09:30:10|10766.8|10751.8|10766.8|10751.8|10766.8|10751.8|10766.8|10751.8|5
1635154220000|2021-10-25 09:30:20|10764.2|10749.2|10763.7|10748.7|10764.2|10749.2|10763.7|10748.7|4
1635154240000|2021-10-25 09:30:40|10763.4|10748.4|10757.9|10742.9|10763.4|10748.4|10757.9|10742.9|1
1635154250000|2021-10-25 09:30:50|10756.9|10741.9|10756.9|10741.9|10756.9|10741.9|10756.9|10741.9|0
1635154260000|2021-10-25 09:31:00|10757.1|10742.1|10757.6|10742.6|10757.6|10742.6|10757.1|10742.1|0
1635154300000|2021-10-25 09:31:40|10757.2|10742.2|10755.7|10740.7|10757.2|10742.2|10755.7|10740.7|4
1635154330000|2021-10-25 09:32:10|10755.1|10740.1|10755.1|10740.1|10755.1|10740.1|10755.1|10740.1|0
1635154340000|2021-10-25 09:32:20|10755.6|10740.6|10755.9|10740.9|10755.9|10740.9|10755.6|10740.6|0
1635154440000|2021-10-25 09:34:00|10752.3|10737.3|10750.7|10713.2|10762|10737.3|10750.7|10713.2|10
1635154450000|2021-10-25 09:34:10|10751.2|10713.7|10730.6|10715.6|10751.2|10716.1|10730.4|10708.9|3
1635154460000|2021-10-25 09:34:20|10731.2|10716.2|10733.4|10718.4|10733.4|10718.4|10731.2|10716.2|1
1635154470000|2021-10-25 09:34:30|10733.7|10718.7|10735.9|10720.9|10735.9|10720.9|10733.7|10718.7|0
1635154480000|2021-10-25 09:34:40|10736.1|10721.1|10735|10697.5|10736.4|10721.4|10735|10697.5|14
1635154490000|2021-10-25 09:34:50|10734.3|10696.8|10727.1|10702.1|10734.3|10702.6|10727.1|10696.8|0
1635154500000|2021-10-25 09:35:00|10726.8|10701.8|10721.5|10706.5|10726.8|10706.5|10721.5|10701.1|0
1635154510000|2021-10-25 09:35:10|10722.6|10707.6|10729.3|10704.3|10729.5|10709.1|10722.6|10704.3|1
1635154520000|2021-10-25 09:35:20|10724.5|10709.5|10724.8|10709.8|10724.8|10709.8|10724.5|10709.5|0
1635154540000|2021-10-25 09:35:40|10725.2|10710.2|10728.3|10713.3|10728.3|10713.3|10725.2|10710.2|1
1635154550000|2021-10-25 09:35:50|10732.9|10707.9|10731|10706|10732.9|10707.9|10730.8|10705.8|0
1635154560000|2021-10-25 09:36:00|10731.1|10706.1|10731.5|10706.5|10731.5|10706.5|10731.1|10706.1|0
1635154570000|2021-10-25 09:36:10|10731.6|10706.6|10732|10707|10732|10707|10731.6|10706.6|0
1635154580000|2021-10-25 09:36:20|10733.1|10708.1|10733.3|10708.3|10733.3|10708.3|10733.1|10708.1|1
1635154590000|2021-10-25 09:36:30|10733.8|10708.8|10734.7|10709.7|10734.8|10709.8|10733.8|10708.8|0
1635154600000|2021-10-25 09:36:40|10734.3|10709.3|10734.3|10709.3|10734.3|10709.3|10734.3|10709.3|0
1635154610000|2021-10-25 09:36:50|10735.3|10710.3|10735.3|10710.3|10735.3|10710.3|10735.3|10710.3|0
1635154620000|2021-10-25 09:37:00|10735|10710|10730.5|10715.5|10735|10715.5|10730.5|10710|0
1635154630000|2021-10-25 09:37:10|10730.6|10715.6|10730.1|10715.1|10731.1|10716.1|10730.1|10715.1|2
1635154640000|2021-10-25 09:37:20|10730.3|10715.3|10734.6|10709.6|10734.6|10715.6|10730.1|10709.6|1
1635154650000|2021-10-25 09:37:30|10730.6|10715.6|10730.6|10715.6|10730.6|10715.6|10730.6|10715.6|0
1635154660000|2021-10-25 09:37:40|10729.6|10714.6|10729.6|10714.6|10729.6|10714.6|10729.6|10714.6|0
1635154670000|2021-10-25 09:37:50|10730.6|10715.6|10729.1|10714.1|10730.6|10715.6|10729.1|10714.1|0
1635154680000|2021-10-25 09:38:00|10730.1|10715.1|10746.9|10709.4|10746.9|10720.1|10730.1|10709.4|3
1635154690000|2021-10-25 09:38:10|10740.3|10715.3|10740.1|10715.1|10740.3|10715.3|10740.1|10715.1|1
1635154700000|2021-10-25 09:38:20|10739.8|10714.8|10730.3|10715.3|10739.8|10720.3|10730.3|10714.3|0
1635154710000|2021-10-25 09:38:30|10730|10715|10730|10715|10730|10715|10730|10715|0
1635154720000|2021-10-25 09:38:40|10730.2|10715.2|10728|10713|10730.2|10715.2|10728|10713|1
1635154730000|2021-10-25 09:38:50|10730|10715|10730|10715|10730|10715|10730|10715|0
1635154740000|2021-10-25 09:39:00|10730.2|10715.2|10728.2|10713.2|10730.2|10715.2|10728.2|10713.2|1
1635154750000|2021-10-25 09:39:10|10727.3|10712.3|10726.1|10711.1|10727.3|10712.3|10726.1|10711.1|1
1635154780000|2021-10-25 09:39:40|10726.8|10711.8|10727.1|10712.1|10727.1|10712.1|10726.8|10711.8|1
1635154790000|2021-10-25 09:39:50|10727.3|10712.3|10727.3|10712.3|10727.3|10712.3|10727.3|10712.3|0
1635154800000|2021-10-25 09:40:00|10727.4|10712.4|10727.4|10712.4|10727.4|10712.4|10727.4|10712.4|0
1635154810000|2021-10-25 09:40:10|10727.3|10712.3|10727.3|10712.3|10727.3|10712.3|10727.3|10712.3|0
1635154830000|2021-10-25 09:40:30|10726.9|10711.9|10726.9|10711.9|10726.9|10711.9|10726.9|10711.9|0
1635154880000|2021-10-25 09:41:20|10730.4|10715.4|10730.4|10715.4|10730.4|10715.4|10730.4|10715.4|2
1635154900000|2021-10-25 09:41:40|10731.5|10716.5|10731.5|10716.5|10731.5|10716.5|10731.5|10716.5|0
1635154910000|2021-10-25 09:41:50|10742.8|10717.8|10743.7|10718.7|10743.7|10718.7|10742.8|10717.8|4
1635154930000|2021-10-25 09:42:10|10742|10717|10742|10717|10742|10717|10742|10717|0
1635154960000|2021-10-25 09:42:40|10738.4|10723.4|10742|10727|10742|10727|10738.4|10723.4|0
1635154990000|2021-10-25 09:43:10|10740.2|10725.2|10739.5|10724.5|10740.2|10725.2|10739.5|10724.5|1
1635155000000|2021-10-25 09:43:20|10739.9|10724.9|10741|10726|10741|10726|10739.9|10724.9|0
1635155180000|2021-10-25 09:46:20|10739.7|10702.2|10731.5|10706.5|10739.7|10706.5|10731.5|10700.8|17
1635155190000|2021-10-25 09:46:30|10730.1|10705.1|10728.9|10703.9|10730.1|10705.1|10728.9|10703.9|0
1635155200000|2021-10-25 09:46:40|||||||||3
1635155210000|2021-10-25 09:46:50|10723.4|10708.4|10720.6|10705.6|10723.4|10708.4|10720.6|10705.6|0
1635155220000|2021-10-25 09:47:00|10721|10706|10721.8|10706.8|10721.8|10706.8|10721|10706|0
1635155240000|2021-10-25 09:47:20|10722|10707|10722|10707|10722|10707|10722|10707|1
1635155250000|2021-10-25 09:47:30|10722.7|10707.7|10722.7|10707.7|10722.7|10707.7|10722.7|10707.7|0
1635155280000|2021-10-25 09:48:00|10722.6|10707.6|10724|10709|10724|10709|10722.6|10707.6|0
1635155340000|2021-10-25 09:49:00|10724.5|10709.5|10722.7|10707.7|10724.8|10709.8|10722.7|10707.7|1
1635155350000|2021-10-25 09:49:10|10721.8|10706.8|10720.1|10705.1|10721.8|10706.8|10720.1|10705.1|1
1635155360000|2021-10-25 09:49:20|10719.9|10704.9|10719.9|10704.9|10719.9|10704.9|10719.9|10704.9|1
1635155460000|2021-10-25 09:51:00|10720.4|10705.4|10720.4|10705.4|10720.4|10705.4|10720.4|10705.4|1
1635155490000|2021-10-25 09:51:30|10720.7|10705.7|10722.1|10707.1|10722.1|10707.1|10720.7|10705.7|1
1635155500000|2021-10-25 09:51:40|10727.3|10702.3|10727.3|10702.3|10727.3|10702.3|10727.3|10702.3|0
1635155540000|2021-10-25 09:52:20|10729.5|10704.5|10729.3|10704.3|10729.5|10704.5|10729.3|10704.3|1
1635155550000|2021-10-25 09:52:30|10728.9|10703.9|10725.2|10710.2|10728.9|10710.2|10725.2|10703.9|0
1635155560000|2021-10-25 09:52:40|10728.8|10713.8|10728.8|10713.8|10728.8|10713.8|10728.8|10713.8|0
1635155610000|2021-10-25 09:53:30|10728.9|10713.9|10729.1|10704.1|10729.1|10713.9|10728.6|10704.1|0
1635155620000|2021-10-25 09:53:40|10728.9|10703.9|10728.6|10703.6|10728.9|10703.9|10728.6|10703.6|0
1635155680000|2021-10-25 09:54:40|10729|10704|10728.5|10713.5|10730.1|10713.5|10725.9|10704|0
1635155700000|2021-10-25 09:55:00|10729.8|10714.8|10729.8|10714.8|10729.8|10714.8|10729.8|10714.8|0
1635155720000|2021-10-25 09:55:20|10729|10714|10729|10714|10729|10714|10729|10714|1
1635155810000|2021-10-25 09:56:50|10726|10711|10727.5|10712.5|10727.5|10712.5|10726|10711|2
1635155910000|2021-10-25 09:58:30|10729|10714|10729|10714|10729|10714|10729|10714|1
1635155970000|2021-10-25 09:59:30|10729.9|10714.9|10734.5|10719.5|10734.5|10719.5|10729.9|10714.9|2
1635155990000|2021-10-25 09:59:50|10735|10720|10735|10720|10735|10720|10735|10720|0
1635156040000|2021-10-25 10:00:40|10735.1|10720.1|10735.1|10720.1|10735.1|10720.1|10735.1|10720.1|1
1635156050000|2021-10-25 10:00:50|10735|10720|10735|10720|10735|10720|10735|10720|2
1635156060000|2021-10-25 10:01:00|10735.7|10720.7|10735.7|10720.7|10735.7|10720.7|10735.7|10720.7|1
1635156120000|2021-10-25 10:02:00|10736.2|10721.2|10737.7|10722.7|10737.7|10722.7|10736.2|10721.2|0
1635156140000|2021-10-25 10:02:20|10737.8|10722.8|10737.8|10722.8|10737.8|10722.8|10737.8|10722.8|0
1635156170000|2021-10-25 10:02:50|10738|10723|10738.1|10723.1|10738.1|10723.1|10738|10723|0
1635156320000|2021-10-25 10:05:20|10736.7|10721.7|10736.1|10721.1|10736.7|10721.7|10736.1|10721.1|1
1635156350000|2021-10-25 10:05:50|10737.2|10722.2|10737.2|10722.2|10737.2|10722.2|10737.2|10722.2|0
1635156380000|2021-10-25 10:06:20|10736.5|10721.5|10736.6|10721.6|10736.6|10721.6|10736.5|10721.5|0
1635156400000|2021-10-25 10:06:40|10731.3|10716.3|10735.9|10720.9|10735.9|10720.9|10731.3|10716.3|2
1635156630000|2021-10-25 10:10:30|10737.6|10722.6|10737.6|10722.6|10737.6|10722.6|10737.6|10722.6|6
1635156640000|2021-10-25 10:10:40|10737.4|10722.4|10737.5|10722.5|10737.5|10722.5|10737.4|10722.4|0
1635156650000|2021-10-25 10:10:50|10738.7|10723.7|10757.1|10719.6|10757.1|10723.7|10738.4|10719.5|36
1635156660000|2021-10-25 10:11:00|10757.5|10720|10747.6|10722.6|10757.8|10722.6|10747.6|10720|1
1635156680000|2021-10-25 10:11:20|10755.2|10740.2|10755.6|10740.6|10755.6|10740.6|10755.2|10740.2|1
1635156690000|2021-10-25 10:11:30|10757.8|10742.8|10758.3|10733.3|10758.3|10742.8|10754.6|10733.3|1
1635156710000|2021-10-25 10:11:50|10765.2|10740.2|10764.8|10749.8|10765.2|10749.8|10764.8|10740.2|1
1635156730000|2021-10-25 10:12:10|||||||||1
1635156870000|2021-10-25 10:14:30|10766.3|10751.3|10770.3|10755.3|10770.3|10755.3|10766.3|10751.3|3
1635156890000|2021-10-25 10:14:50|10776.8|10751.8|10778.3|10753.3|10778.3|10753.3|10776.8|10751.8|1
1635156900000|2021-10-25 10:15:00|10785.6|10748.1|10785.6|10748.1|10785.6|10753.8|10778.8|10748.1|0
1635156910000|2021-10-25 10:15:10|10778.8|10753.8|10778.8|10753.8|10778.8|10753.8|10778.8|10753.8|0
1635156940000|2021-10-25 10:15:40|10785.2|10747.7|10785.2|10747.7|10785.2|10747.7|10785.2|10747.7|0
1635157000000|2021-10-25 10:16:40|10779.1|10754.1|10779.9|10754.9|10785.6|10754.9|10779.1|10748.1|0
1635157020000|2021-10-25 10:17:00|10780.6|10755.6|10780.6|10755.6|10780.6|10755.6|10780.6|10755.6|0
1635157030000|2021-10-25 10:17:10|10780.8|10755.8|10780.8|10755.8|10780.8|10755.8|10780.8|10755.8|0
1635157120000|2021-10-25 10:18:40|10789.9|10752.4|10789.9|10752.4|10789.9|10752.4|10789.9|10752.4|1
1635157130000|2021-10-25 10:18:50|10793.1|10755.6|10793.1|10755.6|10793.1|10755.6|10793.1|10755.6|1
1635157140000|2021-10-25 10:19:00|10802.1|10764.6|10800.8|10775.8|10802.1|10775.8|10798.8|10764.6|1
1635157150000|2021-10-25 10:19:10|10804.1|10779.1|10811.7|10774.2|10811.7|10779.1|10804.1|10774.2|2
1635157160000|2021-10-25 10:19:20|10810.7|10773.2|10810.7|10773.2|10810.7|10773.2|10810.7|10773.2|0
1635157190000|2021-10-25 10:19:50|10810.4|10772.9|10810.8|10773.3|10810.8|10773.3|10810.4|10772.9|0
1635157200000|2021-10-25 10:20:00|10811.3|10773.8|10811.3|10773.8|10811.3|10773.8|10811.3|10773.8|0
1635157240000|2021-10-25 10:20:40|10811.2|10773.7|10811.2|10773.7|10811.2|10773.7|10811.2|10773.7|0
1635157250000|2021-10-25 10:20:50|10811.1|10773.6|10811.1|10773.6|10811.1|10773.6|10811.1|10773.6|0
1635157260000|2021-10-25 10:21:00|10811.5|10774|10811.5|10774|10811.5|10774|10811.5|10774|0
1635157300000|2021-10-25 10:21:40|10810|10772.5|10810.5|10773|10810.5|10773|10810|10772.5|1
1635157320000|2021-10-25 10:22:00|10811.6|10774.1|10805.9|10780.9|10811.6|10780.9|10804.9|10774.1|0
1635157350000|2021-10-25 10:22:30|10805.4|10780.4|10804.4|10779.4|10805.4|10780.4|10804.4|10779.4|0
1635157360000|2021-10-25 10:22:40|10804|10779|10804|10779|10804|10779|10804|10779|0
1635157380000|2021-10-25 10:23:00|10803.9|10778.9|10803.5|10778.5|10803.9|10778.9|10803.5|10778.5|0
1635157420000|2021-10-25 10:23:40|10803|10778|10803|10778|10803|10778|10803|10778|0
1635157440000|2021-10-25 10:24:00|10802.5|10777.5|10797|10782|10802.5|10782|10797|10777.5|0
1635157450000|2021-10-25 10:24:10|10796.4|10781.4|10795|10780|10796.4|10781.4|10795|10780|0
1635157460000|2021-10-25 10:24:20|10794.4|10779.4|10793|10778|10794.4|10779.4|10793|10778|0
1635157480000|2021-10-25 10:24:40|10797|10782|10801.5|10776.5|10802|10782|10797|10776.5|1
1635157490000|2021-10-25 10:24:50|10792.5|10777.5|10792.5|10777.5|10792.5|10777.5|10792.5|10777.5|0
1635157500000|2021-10-25 10:25:00|10792|10777|10792.5|10777.5|10792.5|10777.5|10792|10777|0
1635157520000|2021-10-25 10:25:20|10794|10779|10800|10785|10800|10785|10794|10779|1
1635157530000|2021-10-25 10:25:30|10805.5|10780.5|10805.5|10780.5|10805.5|10780.5|10805.5|10780.5|0
1635157570000|2021-10-25 10:26:10|10806.2|10781.2|10806.2|10781.2|10806.2|10781.2|10806.2|10781.2|0
1635157590000|2021-10-25 10:26:30|10805.5|10780.5|10805.5|10780.5|10805.5|10780.5|10805.5|10780.5|0
1635157730000|2021-10-25 10:28:50|10802|10787|10802|10787|10802|10787|10802|10787|0
1635157900000|2021-10-25 10:31:40|10804.1|10779.1|10804.1|10779.1|10804.1|10779.1|10804.1|10779.1|2
1635157910000|2021-10-25 10:31:50|10797.5|10782.5|10793.6|10778.6|10797.5|10782.5|10793.6|10778.6|0
1635157930000|2021-10-25 10:32:10|10793.4|10778.4|10793.8|10778.8|10793.8|10778.8|10793.4|10778.4|1
1635157950000|2021-10-25 10:32:30|10793.5|10778.5|10793.5|10778.5|10793.5|10778.5|10793.5|10778.5|0
1635157960000|2021-10-25 10:32:40|10793.8|10778.8|10793.8|10778.8|10793.8|10778.8|10793.8|10778.8|0
1635157980000|2021-10-25 10:33:00|10792.3|10777.3|10792.3|10777.3|10792.3|10777.3|10792.3|10777.3|6
1635157990000|2021-10-25 10:33:10|10788.7|10773.7|10785.4|10770.4|10788.7|10773.7|10785.4|10770.4|2
1635158010000|2021-10-25 10:33:30|10785.8|10770.8|10785.8|10770.8|10785.8|10770.8|10785.8|10770.8|0
1635158040000|2021-10-25 10:34:00|10785.3|10770.3|10782.6|10767.6|10785.3|10770.3|10782.6|10767.6|1
1635158050000|2021-10-25 10:34:10|10782.3|10767.3|10782.3|10767.3|10782.3|10767.3|10782.3|10767.3|0
1635158100000|2021-10-25 10:35:00|10781.8|10766.8|10781.6|10766.6|10781.8|10766.8|10781.6|10766.6|0
1635158110000|2021-10-25 10:35:10|10781.3|10766.3|10781.3|10766.3|10781.3|10766.3|10781.3|10766.3|0
1635158130000|2021-10-25 10:35:30|10781.8|10766.8|10781.8|10766.8|10781.8|10766.8|10781.8|10766.8|1
1635158150000|2021-10-25 10:35:50|10789.1|10774.1|10785.6|10770.6|10789.1|10774.1|10785.6|10770.6|14
1635158160000|2021-10-25 10:36:00|10786.6|10771.6|10786.6|10771.6|10786.6|10771.6|10786.6|10771.6|0
1635158300000|2021-10-25 10:38:20|10786.1|10771.1|10785.6|10770.6|10786.1|10771.1|10784.6|10769.6|0
1635158370000|2021-10-25 10:39:30|10785.3|10770.3|10785.3|10770.3|10785.3|10770.3|10785.3|10770.3|5
1635158380000|2021-10-25 10:39:40|10785.6|10770.6|10785.6|10770.6|10785.6|10770.6|10785.6|10770.6|2
1635158440000|2021-10-25 10:40:40|10785.3|10770.3|10785.3|10770.3|10785.3|10770.3|10785.3|10770.3|0
1635158460000|2021-10-25 10:41:00|10784.9|10769.9|10784.9|10769.9|10784.9|10769.9|10784.9|10769.9|0
1635158480000|2021-10-25 10:41:20|10782.3|10767.3|10790.5|10765.5|10790.7|10769.3|10782.1|10765.5|2
1635158490000|2021-10-25 10:41:30|10790.2|10765.2|10779.8|10764.8|10790.2|10768.9|10779.8|10764.8|0
1635158500000|2021-10-25 10:41:40|10779.3|10764.3|10779.3|10764.3|10779.3|10764.3|10779.3|10764.3|2
1635158550000|2021-10-25 10:42:30|10778.5|10763.5|10778.5|10763.5|10778.5|10763.5|10778.5|10763.5|0
1635158630000|2021-10-25 10:43:50|10777.9|10762.9|10777.9|10762.9|10777.9|10762.9|10777.9|10762.9|1
1635158650000|2021-10-25 10:44:10|10777|10762|10772.5|10757.5|10777|10762|10772.5|10757.5|1
1635158680000|2021-10-25 10:44:40|10772.9|10757.9|10773.9|10758.9|10773.9|10758.9|10772.9|10757.9|0
1635158780000|2021-10-25 10:46:20|10773.6|10758.6|10772.9|10757.9|10773.6|10758.6|10772.9|10757.9|1
1635158810000|2021-10-25 10:46:50|10768.7|10753.7|10768.7|10753.7|10768.7|10753.7|10768.7|10753.7|2
1635158840000|2021-10-25 10:47:20|10765.8|10750.8|10765.8|10750.8|10765.8|10750.8|10765.8|10750.8|0
1635159010000|2021-10-25 10:50:10|10765.7|10750.7|10765.7|10750.7|10765.7|10750.7|10765.7|10750.7|0
1635159220000|2021-10-25 10:53:40|10770.2|10755.2|10770.2|10755.2|10770.2|10755.2|10770.2|10755.2|1
1635159230000|2021-10-25 10:53:50|10769.3|10754.3|10769.3|10754.3|10769.3|10754.3|10769.3|10754.3|0
1635159320000|2021-10-25 10:55:20|10769.5|10754.5|10769.5|10754.5|10769.5|10754.5|10769.5|10754.5|0
1635159360000|2021-10-25 10:56:00|10770.2|10755.2|10770.2|10755.2|10770.2|10755.2|10770.2|10755.2|1
1635159530000|2021-10-25 10:58:50|10769.5|10754.5|10769.3|10754.3|10769.7|10754.7|10769.3|10754.3|0
1635159600000|2021-10-25 11:00:00|10769.2|10754.2|10769.3|10754.3|10769.3|10754.3|10769.2|10754.2|0
1635159710000|2021-10-25 11:01:50|10769.5|10754.5|10769.5|10754.5|10769.5|10754.5|10769.5|10754.5|0
1635159720000|2021-10-25 11:02:00|10770.2|10755.2|10770.2|10755.2|10770.2|10755.2|10770.2|10755.2|0
1635159730000|2021-10-25 11:02:10|10770.5|10755.5|10770.5|10755.5|10770.5|10755.5|10770.5|10755.5|0
1635159760000|2021-10-25 11:02:40|10769.5|10754.5|10769.2|10754.2|10769.5|10754.5|10769.2|10754.2|2
1635159810000|2021-10-25 11:03:30|10766.3|10751.3|10772.5|10747.5|10772.5|10751.3|10765.2|10747.5|1
1635159820000|2021-10-25 11:03:40|10764.2|10749.2|10764.2|10749.2|10764.2|10749.2|10764.2|10749.2|0
1635159840000|2021-10-25 11:04:00|10763.8|10748.8|10763.8|10748.8|10763.8|10748.8|10763.8|10748.8|0
1635159930000|2021-10-25 11:05:30|10764.1|10749.1|10764.1|10749.1|10764.1|10749.1|10764.1|10749.1|0
1635159940000|2021-10-25 11:05:40|10764.8|10749.8|10764.8|10749.8|10764.8|10749.8|10764.8|10749.8|0
1635159960000|2021-10-25 11:06:00|10763.1|10748.1|10762.9|10747.9|10763.2|10748.2|10762.9|10747.9|0
1635159970000|2021-10-25 11:06:10|10763.1|10748.1|10763.1|10748.1|10763.1|10748.1|10763.1|10748.1|0
1635159990000|2021-10-25 11:06:30|10763.4|10748.4|10764.1|10749.1|10764.1|10749.1|10763.4|10748.4|0
1635160000000|2021-10-25 11:06:40|10760.8|10745.8|10760.8|10745.8|10760.8|10745.8|10760.8|10745.8|3
1635160020000|2021-10-25 11:07:00|10758.7|10743.7|10758.7|10743.7|10758.7|10743.7|10758.7|10743.7|0
1635160130000|2021-10-25 11:08:50|10758.5|10743.5|10757.9|10742.9|10758.5|10743.5|10757.9|10742.9|0
1635160140000|2021-10-25 11:09:00|10757.5|10742.5|10754.5|10739.5|10757.5|10742.5|10754.5|10739.5|0
1635160150000|2021-10-25 11:09:10|10754.8|10739.8|10754.8|10739.8|10754.8|10739.8|10754.8|10739.8|0
1635160200000|2021-10-25 11:10:00|10754.5|10739.5|10754.5|10739.5|10754.5|10739.5|10754.5|10739.5|0
1635160220000|2021-10-25 11:10:20|10754.2|10739.2|10744.7|10729.7|10754.2|10739.2|10744.7|10729.7|3
1635160230000|2021-10-25 11:10:30|10746.4|10731.4|10749.5|10734.5|10749.5|10734.5|10746.4|10731.4|1
1635160410000|2021-10-25 11:13:30|10749.4|10734.4|10749.4|10734.4|10749.4|10734.4|10749.4|10734.4|0
1635160470000|2021-10-25 11:14:30|10749.5|10734.5|10749.8|10734.8|10749.8|10734.8|10749.5|10734.5|1
1635160490000|2021-10-25 11:14:50|10748.7|10733.7|10748.3|10733.3|10748.7|10733.7|10746.9|10731.9|1
1635160500000|2021-10-25 11:15:00|10747.9|10732.9|10747.9|10732.9|10747.9|10732.9|10747.9|10732.9|0
1635160600000|2021-10-25 11:16:40|10745.4|10730.4|10745.5|10730.5|10745.5|10730.5|10744.2|10729.2|3
1635160610000|2021-10-25 11:16:50|10745.3|10730.3|10745.2|10730.2|10745.3|10730.3|10745.2|10730.2|0
1635160620000|2021-10-25 11:17:00|10745.3|10730.3|10745.3|10730.3|10745.3|10730.3|10745.3|10730.3|0
1635160630000|2021-10-25 11:17:10|10745.2|10730.2|10745.2|10730.2|10745.2|10730.2|10745.2|10730.2|0
1635160700000|2021-10-25 11:18:20|10744.2|10729.2|10744.2|10729.2|10744.2|10729.2|10744.2|10729.2|0
1635160710000|2021-10-25 11:18:30|10744.7|10729.7|10743.2|10728.2|10744.9|10729.9|10743.2|10728.2|0
1635160750000|2021-10-25 11:19:10|10744.2|10729.2|10740.2|10725.2|10744.2|10729.2|10740|10725|2
1635160790000|2021-10-25 11:19:50|10742.2|10727.2|10742.7|10727.7|10742.7|10727.7|10742.2|10727.2|0
1635160910000|2021-10-25 11:21:50|10742.9|10727.9|10742.9|10727.9|10742.9|10727.9|10742.9|10727.9|1
1635160920000|2021-10-25 11:22:00|10743.7|10728.7|10743.7|10728.7|10743.7|10728.7|10743.7|10728.7|0
1635160980000|2021-10-25 11:23:00|10744.6|10729.6|10746.4|10731.4|10746.4|10731.4|10744.6|10729.6|0
1635160990000|2021-10-25 11:23:10|10746.8|10731.8|10746.8|10731.8|10746.8|10731.8|10746.8|10731.8|0
1635161020000|2021-10-25 11:23:40|10746.9|10731.9|10747.6|10732.6|10747.6|10732.6|10746.9|10731.9|0
1635161230000|2021-10-25 11:27:10|10747.4|10732.4|10747.8|10732.8|10747.8|10732.8|10747.4|10732.4|0
1635161240000|2021-10-25 11:27:20|10746.4|10731.4|10744.7|10729.7|10746.4|10731.4|10744.7|10729.7|2
1635161300000|2021-10-25 11:28:20|10745.2|10730.2|10747.2|10732.2|10747.2|10732.2|10745.2|10730.2|0
1635161310000|2021-10-25 11:28:30|10747.3|10732.3|10747.8|10732.8|10747.8|10732.8|10747.3|10732.3|0
1635161320000|2021-10-25 11:28:40|10747.9|10732.9|10748.3|10733.3|10748.3|10733.3|10747.9|10732.9|0
1635161340000|2021-10-25 11:29:00|10748.2|10733.2|10748.2|10733.2|10748.2|10733.2|10748.2|10733.2|0
1635161360000|2021-10-25 11:29:20|10748.3|10733.3|10748.3|10733.3|10748.3|10733.3|10748.3|10733.3|0
1635161380000|2021-10-25 11:29:40|10748.6|10733.6|10748.4|10733.4|10748.6|10733.6|10748.4|10733.4|0
1635161390000|2021-10-25 11:29:50|10748.8|10733.8|10748.8|10733.8|10748.8|10733.8|10748.8|10733.8|0
1635161450000|2021-10-25 11:30:50|10748.6|10733.6|10748.6|10733.6|10748.6|10733.6|10748.6|10733.6|0
1635161460000|2021-10-25 11:31:00|10754|10739|10754|10739|10754|10739|10754|10739|3
1635161490000|2021-10-25 11:31:30|10753.7|10738.7|10753.7|10738.7|10753.7|10738.7|10753.7|10738.7|0
1635161500000|2021-10-25 11:31:40|10754.1|10739.1|10758.2|10743.2|10758.4|10743.4|10754.1|10739.1|1
1635161510000|2021-10-25 11:31:50|10758.5|10743.5|10758.9|10743.9|10758.9|10743.9|10758.5|10743.5|0
1635161530000|2021-10-25 11:32:10|10758.2|10743.2|10758.2|10743.2|10758.2|10743.2|10758.2|10743.2|0
1635161540000|2021-10-25 11:32:20|10758.1|10743.1|10758.1|10743.1|10758.1|10743.1|10758.1|10743.1|0
1635161610000|2021-10-25 11:33:30|||||||||1
1635161620000|2021-10-25 11:33:40|10757.7|10742.7|10757.7|10742.7|10757.7|10742.7|10757.7|10742.7|0
1635161670000|2021-10-25 11:34:30|10757.5|10742.5|10754|10739|10757.5|10742.5|10753.5|10738.5|0
1635161680000|2021-10-25 11:34:40|10753.7|10738.7|10753.7|10738.7|10753.7|10738.7|10753.7|10738.7|0
1635161700000|2021-10-25 11:35:00|10753.4|10738.4|10753|10738|10753.4|10738.4|10753|10738|0
1635161750000|2021-10-25 11:35:50|10752.9|10737.9|10752.5|10737.5|10752.9|10737.9|10752.5|10737.5|0
1635161760000|2021-10-25 11:36:00|10751.5|10736.5|10751.5|10736.5|10751.5|10736.5|10751.5|10736.5|0
1635161820000|2021-10-25 11:37:00|10752.5|10737.5|10752|10737|10752.5|10737.5|10751.5|10736.5|0
1635161830000|2021-10-25 11:37:10|10751.9|10736.9|10751.5|10736.5|10751.9|10736.9|10751.5|10736.5|0
1635161880000|2021-10-25 11:38:00|10751.9|10736.9|10751.9|10736.9|10752|10737|10751.9|10736.9|0
1635161890000|2021-10-25 11:38:10|10751.5|10736.5|10751.5|10736.5|10751.5|10736.5|10751.5|10736.5|0
1635161940000|2021-10-25 11:39:00|10751|10736|10751|10736|10751|10736|10751|10736|0
1635161950000|2021-10-25 11:39:10|10750.6|10735.6|10750.6|10735.6|10750.6|10735.6|10750.6|10735.6|0
1635162000000|2021-10-25 11:40:00|10750.9|10735.9|10750.5|10735.5|10750.9|10735.9|10750.5|10735.5|0
1635162060000|2021-10-25 11:41:00|10750.4|10735.4|10750|10735|10750.4|10735.4|10750|10735|0
1635162100000|2021-10-25 11:41:40|10748.5|10733.5|10748.5|10733.5|10748.5|10733.5|10748.5|10733.5|0
1635162120000|2021-10-25 11:42:00|10748.6|10733.6|10747|10732|10749|10734|10747|10732|0
1635162150000|2021-10-25 11:42:30|10748.1|10733.1|10748.1|10733.1|10748.1|10733.1|10748.1|10733.1|0
1635162180000|2021-10-25 11:43:00|10748.3|10733.3|10747.9|10732.9|10748.3|10733.3|10747.9|10732.9|0
1635162240000|2021-10-25 11:44:00|10748.1|10733.1|10746.4|10731.4|10748.4|10733.4|10745|10730|4
1635162250000|2021-10-25 11:44:10|10743.4|10728.4|10738.9|10723.9|10743.4|10728.4|10738.4|10723.4|1
1635162260000|2021-10-25 11:44:20|10736|10721|10736|10721|10736|10721|10736|10721|0
1635162270000|2021-10-25 11:44:30|10733.8|10718.8|10732.7|10717.7|10733.8|10718.8|10732.7|10717.7|2
1635162300000|2021-10-25 11:45:00|10732.4|10717.4|10733.6|10718.6|10733.6|10718.6|10732.2|10717.2|5
1635162310000|2021-10-25 11:45:10|10733.2|10718.2|10733.2|10718.2|10733.2|10718.2|10733.2|10718.2|0
1635162370000|2021-10-25 11:46:10|10734.9|10719.9|10734.9|10719.9|10734.9|10719.9|10734.9|10719.9|1
1635162380000|2021-10-25 11:46:20|10736.4|10721.4|10742.4|10727.4|10742.4|10727.4|10736.4|10721.4|4
1635162390000|2021-10-25 11:46:30|10743.9|10728.9|10744.4|10729.4|10745.4|10730.4|10743.9|10728.9|0
1635162410000|2021-10-25 11:46:50|10744.9|10729.9|10745.9|10730.9|10746.4|10731.4|10744.9|10729.9|0
1635162430000|2021-10-25 11:47:10|10745.5|10730.5|10745.5|10730.5|10745.5|10730.5|10745.5|10730.5|0
1635162450000|2021-10-25 11:47:30|10748.2|10733.2|10748.2|10733.2|10748.2|10733.2|10748.2|10733.2|1
1635162460000|2021-10-25 11:47:40|10748.4|10733.4|10748.4|10733.4|10748.4|10733.4|10748.4|10733.4|0
1635162470000|2021-10-25 11:47:50|10748.8|10733.8|10750.2|10735.2|10750.5|10735.5|10748.8|10733.8|0
1635162480000|2021-10-25 11:48:00|10749.7|10734.7|10751.6|10736.6|10751.6|10736.6|10749.7|10734.7|0
1635162510000|2021-10-25 11:48:30|10753|10738|10758.4|10733.4|10758.4|10738|10753|10733.4|1
1635162520000|2021-10-25 11:48:40|10757.6|10732.6|10757.6|10732.6|10757.6|10732.6|10757.6|10732.6|0
1635162540000|2021-10-25 11:49:00|10752.2|10737.2|10751.1|10736.1|10752.2|10737.2|10751.1|10736.1|0
1635162620000|2021-10-25 11:50:20|10752.2|10737.2|10751.2|10736.2|10752.2|10737.2|10751.2|10736.2|1
1635162630000|2021-10-25 11:50:30|10753.7|10738.7|10753.7|10738.7|10753.7|10738.7|10753.7|10738.7|0
1635162670000|2021-10-25 11:51:10|10754.1|10739.1|10754.1|10739.1|10754.1|10739.1|10754.1|10739.1|0
1635162700000|2021-10-25 11:51:40|10754.4|10739.4|10754.2|10739.2|10754.6|10739.6|10754.2|10739.2|1
1635162720000|2021-10-25 11:52:00|10754.8|10739.8|10759.4|10744.4|10759.4|10744.4|10754.8|10739.8|1
1635162730000|2021-10-25 11:52:10|10754.9|10739.9|10755.1|10740.1|10755.1|10740.1|10754.9|10739.9|1
1635162760000|2021-10-25 11:52:40|10754.9|10739.9|10754.9|10739.9|10754.9|10739.9|10754.9|10739.9|0
1635162770000|2021-10-25 11:52:50|10755.7|10740.7|10756.1|10741.1|10756.1|10741.1|10755.7|10740.7|2
1635162870000|2021-10-25 11:54:30|10756.8|10741.8|10756.8|10741.8|10756.8|10741.8|10756.8|10741.8|0
1635162880000|2021-10-25 11:54:40|10757.9|10742.9|10765.4|10750.4|10766.4|10751.4|10757.9|10742.9|1
1635162890000|2021-10-25 11:54:50|10765.5|10750.5|10765.4|10750.4|10765.9|10750.9|10765.4|10750.4|0
1635162910000|2021-10-25 11:55:10|||||||||1
1635162990000|2021-10-25 11:56:30|10765.7|10750.7|10765.7|10750.7|10765.7|10750.7|10765.7|10750.7|0
1635163030000|2021-10-25 11:57:10|10770.7|10755.7|10772|10757|10772|10757|10770.7|10755.7|1
1635163060000|2021-10-25 11:57:40|10772.1|10757.1|10773.2|10758.2|10773.2|10758.2|10772.1|10757.1|0
1635163070000|2021-10-25 11:57:50|10772.2|10757.2|10772.2|10757.2|10772.2|10757.2|10772.2|10757.2|0
1635163080000|2021-10-25 11:58:00|10773|10758|10775.2|10760.2|10775.2|10760.2|10773|10758|0
1635163090000|2021-10-25 11:58:10|10772.6|10757.6|10771.7|10756.7|10772.6|10757.6|10771.7|10756.7|1
1635163200000|2021-10-25 12:00:00|10771.4|10756.4|10766.5|10751.5|10771.4|10756.4|10766.4|10751.4|1
1635163210000|2021-10-25 12:00:10|10767.2|10752.2|10767.2|10752.2|10767.2|10752.2|10767.2|10752.2|0
1635163230000|2021-10-25 12:00:30|||||||||1
1635163240000|2021-10-25 12:00:40|10768.2|10753.2|10768.2|10753.2|10768.2|10753.2|10768.2|10753.2|1
1635163250000|2021-10-25 12:00:50|10768.7|10753.7|10768.7|10753.7|10768.7|10753.7|10768.7|10753.7|0
1635163260000|2021-10-25 12:01:00|10768.2|10753.2|10772.7|10757.7|10772.7|10757.7|10766.7|10751.7|5
1635163300000|2021-10-25 12:01:40|10772.2|10757.2|10765.9|10750.9|10772.2|10757.2|10765.9|10750.9|1
1635163340000|2021-10-25 12:02:20|10765.4|10750.4|10763.4|10748.4|10765.4|10750.4|10763.4|10748.4|0
1635163350000|2021-10-25 12:02:30|10762.9|10747.9|10762.9|10747.9|10762.9|10747.9|10762.9|10747.9|0
1635163360000|2021-10-25 12:02:40|||||||||1
1635163370000|2021-10-25 12:02:50|10759.2|10744.2|10759.2|10744.2|10759.2|10744.2|10759.2|10744.2|5
1635163430000|2021-10-25 12:03:50|10759.9|10744.9|10760.2|10745.2|10760.2|10745.2|10759.9|10744.9|1
1635163440000|2021-10-25 12:04:00|10763.1|10748.1|10774.2|10749.2|10774.2|10750.7|10763.1|10748.1|3
1635163450000|2021-10-25 12:04:10|10771.2|10756.2|10773.3|10758.3|10773.3|10758.3|10771.2|10756.2|1
1635163460000|2021-10-25 12:04:20|10775.1|10760.1|10779.2|10764.2|10779.2|10764.2|10775.1|10760.1|1
1635163470000|2021-10-25 12:04:30|10778.5|10763.5|10776.7|10761.7|10778.5|10763.5|10776.7|10761.7|1
1635163490000|2021-10-25 12:04:50|10777.2|10762.2|10777.2|10762.2|10777.2|10762.2|10777.2|10762.2|1
1635163500000|2021-10-25 12:05:00|||||||||1
1635163540000|2021-10-25 12:05:40|10778.7|10763.7|10778.7|10763.7|10778.7|10763.7|10778.7|10763.7|1
1635163550000|2021-10-25 12:05:50|10778.6|10763.6|10777.3|10762.3|10778.6|10763.6|10777.3|10762.3|0
1635163570000|2021-10-25 12:06:10|10776.8|10761.8|10767.2|10752.2|10776.8|10761.8|10767.2|10752.2|2
1635163580000|2021-10-25 12:06:20|10767.1|10752.1|10757.7|10742.7|10767.1|10752.1|10757.6|10742.6|4
1635163590000|2021-10-25 12:06:30|10757.3|10742.3|10757.3|10742.3|10757.3|10742.3|10757.3|10742.3|0
1635163600000|2021-10-25 12:06:40|10757.2|10742.2|10754.3|10739.3|10757.2|10742.2|10754.3|10739.3|2
1635163610000|2021-10-25 12:06:50|10753.8|10738.8|10751.7|10736.7|10753.8|10738.8|10748.7|10733.7|18
1635163620000|2021-10-25 12:07:00|10751.3|10736.3|10750.2|10735.2|10751.3|10736.3|10750.2|10735.2|0
1635163650000|2021-10-25 12:07:30|10749.7|10734.7|10749.4|10734.4|10749.7|10734.7|10749.4|10734.4|1
1635163660000|2021-10-25 12:07:40|10749.1|10734.1|10749.2|10734.2|10749.2|10734.2|10749.1|10734.1|1
1635163670000|2021-10-25 12:07:50|10749.6|10734.6|10760.8|10735.8|10761.4|10736.4|10749.6|10734.6|29
1635163680000|2021-10-25 12:08:00|10760.4|10735.4|10754.4|10739.4|10760.4|10739.4|10749.9|10734.9|1
1635163690000|2021-10-25 12:08:10|10757|10742|10757.9|10742.9|10757.9|10742.9|10757|10742|2
1635163710000|2021-10-25 12:08:30|10758.5|10743.5|10761.4|10746.4|10761.4|10746.4|10758.5|10743.5|2
1635163720000|2021-10-25 12:08:40|10763.9|10748.9|10770.3|10755.3|10773.3|10755.3|10763.9|10747.9|4
1635163730000|2021-10-25 12:08:50|10770.2|10755.2|10772|10757|10772|10757|10770.2|10755.2|1
1635163750000|2021-10-25 12:09:10|10771.9|10756.9|10773.4|10758.4|10773.4|10758.4|10771.9|10756.9|0
1635163760000|2021-10-25 12:09:20|10773.8|10758.8|10774.9|10759.9|10774.9|10759.9|10773.8|10758.8|3
1635163770000|2021-10-25 12:09:30|10775.6|10760.6|10775.9|10760.9|10775.9|10760.9|10775.6|10760.6|1
1635163780000|2021-10-25 12:09:40|10778.4|10763.4|10775.9|10760.9|10778.4|10763.4|10775.9|10760.9|10
1635163790000|2021-10-25 12:09:50|10776.3|10761.3|10775.8|10760.8|10776.3|10761.3|10775.8|10760.8|2
1635163850000|2021-10-25 12:10:50|10776.1|10761.1|10776.1|10761.1|10776.1|10761.1|10776.1|10761.1|1
1635163860000|2021-10-25 12:11:00|10775.8|10760.8|10774.8|10759.8|10779.1|10764.1|10774.8|10759.8|2
1635163870000|2021-10-25 12:11:10|||||||||1
1635163910000|2021-10-25 12:11:50|10774.3|10759.3|10772.3|10757.3|10774.3|10759.3|10771.6|10756.6|5
1635163920000|2021-10-25 12:12:00|10771.9|10756.9|10771.9|10756.9|10771.9|10756.9|10771.9|10756.9|1
1635163930000|2021-10-25 12:12:10|10771.2|10756.2|10769.4|10754.4|10771.2|10756.2|10769.4|10754.4|0
1635163940000|2021-10-25 12:12:20|10777.1|10762.1|10777.1|10762.1|10777.1|10762.1|10777.1|10762.1|7
1635163950000|2021-10-25 12:12:30|10776|10761|10776|10761|10776|10761|10776|10761|0
1635163960000|2021-10-25 12:12:40|10773.1|10758.1|10773.6|10758.6|10773.6|10758.6|10773.1|10758.1|2
1635163970000|2021-10-25 12:12:50|10773.5|10758.5|10772.8|10757.8|10773.5|10758.5|10772.8|10757.8|1
1635163980000|2021-10-25 12:13:00|10773.6|10758.6|10773.6|10758.6|10773.6|10758.6|10773.6|10758.6|1
1635163990000|2021-10-25 12:13:10|10773.3|10758.3|10773.3|10758.3|10773.3|10758.3|10773.3|10758.3|0
1635164000000|2021-10-25 12:13:20|10772.8|10757.8|10772.8|10757.8|10772.8|10757.8|10772.8|10757.8|0
1635164010000|2021-10-25 12:13:30|10772.3|10757.3|10772.3|10757.3|10772.3|10757.3|10772.3|10757.3|0
1635164020000|2021-10-25 12:13:40|10771.6|10756.6|10771.6|10756.6|10771.6|10756.6|10771.6|10756.6|2
1635164030000|2021-10-25 12:13:50|10771.9|10756.9|10771.9|10756.9|10771.9|10756.9|10771.9|10756.9|1
1635164040000|2021-10-25 12:14:00|10772.1|10757.1|10766.1|10751.1|10774.9|10759.9|10766.1|10751.1|2
1635164070000|2021-10-25 12:14:30|10766.5|10751.5|10766.5|10751.5|10766.5|10751.5|10766.5|10751.5|1
1635164080000|2021-10-25 12:14:40|10766.6|10751.6|10766.6|10751.6|10766.6|10751.6|10766.6|10751.6|1
1635164100000|2021-10-25 12:15:00|10766.5|10751.5|10766.5|10751.5|10766.5|10751.5|10766.5|10751.5|0
1635164130000|2021-10-25 12:15:30|10766|10751|10765.9|10750.9|10766.1|10751.1|10765.9|10750.9|0
1635164140000|2021-10-25 12:15:40|10765.5|10750.5|10765.5|10750.5|10765.5|10750.5|10765.5|10750.5|1
1635164160000|2021-10-25 12:16:00|10759.8|10744.8|10759.8|10744.8|10759.8|10744.8|10759.8|10744.8|3
1635164170000|2021-10-25 12:16:10|10760.4|10745.4|10761.1|10746.1|10761.1|10746.1|10760.4|10745.4|0
1635164200000|2021-10-25 12:16:40|10761.6|10746.6|10761.1|10746.1|10761.6|10746.6|10761.1|10746.1|6
1635164220000|2021-10-25 12:17:00|10763.4|10748.4|10763.4|10748.4|10763.4|10748.4|10763.4|10748.4|0
1635164260000|2021-10-25 12:17:40|||||||||3
1635164270000|2021-10-25 12:17:50|10762.5|10747.5|10762.5|10747.5|10762.6|10747.6|10762.5|10747.5|0
1635164280000|2021-10-25 12:18:00|10762.1|10747.1|10761.6|10746.6|10762.1|10747.1|10761.6|10746.6|1
1635164290000|2021-10-25 12:18:10|10759.1|10744.1|10759.1|10744.1|10759.1|10744.1|10759.1|10744.1|1
1635164300000|2021-10-25 12:18:20|10758.4|10743.4|10759.1|10744.1|10759.1|10744.1|10758.1|10743.1|1
1635164310000|2021-10-25 12:18:30|10759.3|10744.3|10757.1|10742.1|10760|10745|10757.1|10742.1|2
1635164320000|2021-10-25 12:18:40|10757.6|10742.6|10757.6|10742.6|10757.6|10742.6|10757.6|10742.6|1
1635164340000|2021-10-25 12:19:00|10757.2|10742.2|10760.1|10745.1|10760.1|10745.1|10756.1|10741.1|2
1635164380000|2021-10-25 12:19:40|10762.6|10747.6|10762.6|10747.6|10762.6|10747.6|10762.6|10747.6|2
1635164420000|2021-10-25 12:20:20|10766.6|10751.6|10768|10753|10768|10753|10766.6|10751.6|1
1635164430000|2021-10-25 12:20:30|10773.6|10748.6|10765.5|10750.5|10773.6|10750.5|10765.5|10748.6|1
1635164440000|2021-10-25 12:20:40|10765.1|10750.1|10765.1|10750.1|10765.1|10750.1|10765.1|10750.1|0
1635164450000|2021-10-25 12:20:50|10765.5|10750.5|10765.5|10750.5|10765.5|10750.5|10765.5|10750.5|1
1635164460000|2021-10-25 12:21:00|10765.1|10750.1|10765.4|10750.4|10774.6|10750.4|10765.1|10749.6|0
1635164470000|2021-10-25 12:21:10|10764.6|10749.6|10764.6|10749.6|10764.6|10749.6|10764.6|10749.6|0
1635164480000|2021-10-25 12:21:20|10764.8|10749.8|10764.4|10749.4|10765.1|10750.1|10764.1|10749.1|0
1635164490000|2021-10-25 12:21:30|10763.6|10748.6|10764.5|10749.5|10764.5|10749.5|10763.6|10748.6|2
1635164500000|2021-10-25 12:21:40|10764.1|10749.1|10763.6|10748.6|10764.1|10749.1|10763.6|10748.6|0
1635164510000|2021-10-25 12:21:50|10762.6|10747.6|10774.6|10749.6|10774.6|10754.1|10762.6|10747.6|3
1635164520000|2021-10-25 12:22:00|10775|10750|10775.5|10750.5|10775.5|10750.5|10775|10750|1
1635164530000|2021-10-25 12:22:10|10771.1|10756.1|10771.1|10756.1|10771.1|10756.1|10771.1|10756.1|0
1635164540000|2021-10-25 12:22:20|10772.1|10757.1|10772.1|10757.1|10772.1|10757.1|10772.1|10757.1|1
1635164550000|2021-10-25 12:22:30|10773.6|10758.6|10778.5|10763.5|10778.5|10763.5|10773.6|10758.6|1
1635164570000|2021-10-25 12:22:50|10774.5|10759.5|10774.5|10759.5|10774.5|10759.5|10774.5|10759.5|0
1635164580000|2021-10-25 12:23:00|10775|10760|10777.1|10762.1|10777.1|10762.1|10775|10760|1
1635164590000|2021-10-25 12:23:10|10782.4|10767.4|10778.5|10763.5|10782.4|10767.4|10777.5|10762.5|1
1635164600000|2021-10-25 12:23:20|10777.8|10762.8|10780.4|10765.4|10780.4|10765.4|10777.8|10762.8|1
1635164610000|2021-10-25 12:23:30|10780.7|10765.7|10781.9|10766.9|10781.9|10766.9|10780.7|10765.7|1
1635164620000|2021-10-25 12:23:40|10782|10767|10782.6|10767.6|10782.6|10767.6|10782|10767|0
1635164630000|2021-10-25 12:23:50|10783.5|10768.5|10783.5|10768.5|10783.5|10768.5|10783.5|10768.5|1
1635164640000|2021-10-25 12:24:00|10783.4|10768.4|10783|10768|10783.4|10768.4|10783|10768|0
1635164650000|2021-10-25 12:24:10|10782.6|10767.6|10781.1|10766.1|10782.6|10767.6|10780.6|10765.6|2
1635164670000|2021-10-25 12:24:30|10780.9|10765.9|10780.1|10765.1|10780.9|10765.9|10780.1|10765.1|0
1635164680000|2021-10-25 12:24:40|10781|10766|10781.1|10766.1|10781.1|10766.1|10781|10766|1
1635164690000|2021-10-25 12:24:50|10781.2|10766.2|10780.1|10765.1|10781.2|10766.2|10780.1|10765.1|0
1635164700000|2021-10-25 12:25:00|10779.6|10764.6|10779.6|10764.6|10779.6|10764.6|10779.6|10764.6|0
1635164710000|2021-10-25 12:25:10|10779.5|10764.5|10778.6|10763.6|10779.5|10764.5|10778.6|10763.6|0
1635164720000|2021-10-25 12:25:20|10778.5|10763.5|10780.8|10765.8|10780.8|10765.8|10778.1|10763.1|1
1635164730000|2021-10-25 12:25:30|10781.1|10766.1|10781.1|10766.1|10781.1|10766.1|10781.1|10766.1|0
1635164740000|2021-10-25 12:25:40|10781.3|10766.3|10782.1|10767.1|10782.1|10767.1|10781.3|10766.3|1
1635164750000|2021-10-25 12:25:50|10781.6|10766.6|10774.6|10759.6|10781.6|10766.6|10774.6|10759.6|2
1635164760000|2021-10-25 12:26:00|10774.9|10759.9|10776.1|10761.1|10779.6|10764.6|10774.9|10759.9|3
1635164780000|2021-10-25 12:26:20|10777.1|10762.1|10776.9|10761.9|10778.1|10763.1|10775.6|10760.6|1
1635164790000|2021-10-25 12:26:30|10775.1|10760.1|10775.1|10760.1|10775.1|10760.1|10775.1|10760.1|1
1635164810000|2021-10-25 12:26:50|10776.1|10761.1|10775.6|10760.6|10776.1|10761.1|10775.6|10760.6|0
1635164830000|2021-10-25 12:27:10|10775.5|10760.5|10775.1|10760.1|10775.5|10760.5|10775.1|10760.1|0
1635164840000|2021-10-25 12:27:20|10775.4|10760.4|10776.1|10761.1|10776.1|10761.1|10775.4|10760.4|0
1635164860000|2021-10-25 12:27:40|10779|10764|10780.4|10765.4|10780.4|10765.4|10779|10764|1
1635164870000|2021-10-25 12:27:50|10781.1|10766.1|10781.6|10766.6|10781.6|10766.6|10781.1|10766.1|1
1635164880000|2021-10-25 12:28:00|10781.8|10766.8|10781.8|10766.8|10782|10767|10781.6|10766.6|0
1635164890000|2021-10-25 12:28:10|10782.1|10767.1|10782.1|10767.1|10782.1|10767.1|10782.1|10767.1|0
1635164900000|2021-10-25 12:28:20|10786.1|10771.1|10786.1|10771.1|10786.1|10771.1|10786.1|10771.1|3
1635164920000|2021-10-25 12:28:40|10786.3|10771.3|10786.8|10771.8|10786.8|10771.8|10786.3|10771.3|2
1635164930000|2021-10-25 12:28:50|10787|10772|10787.8|10772.8|10787.8|10772.8|10787|10772|1
1635164940000|2021-10-25 12:29:00|10791.1|10776.1|10793.1|10778.1|10793.1|10778.1|10791.1|10776.1|10
1635164950000|2021-10-25 12:29:10|10792.8|10777.8|10792.8|10777.8|10792.8|10777.8|10791.3|10776.3|4
1635164960000|2021-10-25 12:29:20|10793.1|10778.1|10790.5|10775.5|10793.1|10778.1|10790.5|10775.5|2
1635164970000|2021-10-25 12:29:30|10791.6|10776.6|10791.6|10776.6|10791.6|10776.6|10791.6|10776.6|0
1635164980000|2021-10-25 12:29:40|10792.5|10777.5|10792.1|10777.1|10792.5|10777.5|10792.1|10777.1|0
1635164990000|2021-10-25 12:29:50|10792.3|10777.3|10790.9|10775.9|10792.6|10777.6|10790.4|10775.4|1
1635165000000|2021-10-25 12:30:00|10793|10778|10798.6|10783.6|10800.3|10785.3|10793|10778|15
1635165010000|2021-10-25 12:30:10|10798.1|10783.1|10796.9|10781.9|10798.1|10783.1|10796.9|10781.9|0
1635165030000|2021-10-25 12:30:30|10796.8|10781.8|10796.4|10781.4|10796.8|10781.8|10796.4|10781.4|0
1635165040000|2021-10-25 12:30:40|10795.9|10780.9|10795.9|10780.9|10795.9|10780.9|10795.9|10780.9|0
1635165050000|2021-10-25 12:30:50|10795.8|10780.8|10796.2|10781.2|10796.2|10781.2|10795.8|10780.8|1
1635165060000|2021-10-25 12:31:00|10798|10783|10792.5|10777.5|10798.5|10783.5|10792.5|10777.5|1
1635165070000|2021-10-25 12:31:10|10792.4|10777.4|10792|10777|10792.4|10777.4|10792|10777|0
1635165080000|2021-10-25 12:31:20|10791.9|10776.9|10791.9|10776.9|10791.9|10776.9|10790.5|10775.5|5
1635165090000|2021-10-25 12:31:30|||||||||2
1635165100000|2021-10-25 12:31:40|10789|10774|10787.9|10772.9|10789|10774|10787.9|10772.9|2
1635165110000|2021-10-25 12:31:50|10787.4|10772.4|10787.9|10772.9|10787.9|10772.9|10787.4|10772.4|1
1635165120000|2021-10-25 12:32:00|10786.9|10771.9|10786.4|10771.4|10786.9|10771.9|10786.4|10771.4|0
1635165150000|2021-10-25 12:32:30|10787.1|10772.1|10782.4|10767.4|10787.1|10772.1|10782.4|10767.4|3
1635165160000|2021-10-25 12:32:40|10782.3|10767.3|10781.4|10766.4|10783.1|10768.1|10780.4|10765.4|1
1635165170000|2021-10-25 12:32:50|10782.8|10767.8|10784.8|10769.8|10784.8|10769.8|10782.8|10767.8|4
1635165180000|2021-10-25 12:33:00|10785.2|10770.2|10785.8|10770.8|10785.8|10770.8|10785.2|10770.2|0
1635165190000|2021-10-25 12:33:10|10785.9|10770.9|10789.8|10774.8|10789.8|10774.8|10785.9|10770.9|8
1635165210000|2021-10-25 12:33:30|10789.9|10774.9|10790.4|10775.4|10790.4|10775.4|10789.9|10774.9|0
1635165220000|2021-10-25 12:33:40|10790.8|10775.8|10787.8|10772.8|10790.8|10775.8|10787.8|10772.8|0
1635165230000|2021-10-25 12:33:50|||||||||1
1635165240000|2021-10-25 12:34:00|10783.8|10768.8|10781.8|10766.8|10783.8|10768.8|10781.8|10766.8|5
1635165250000|2021-10-25 12:34:10|10781.6|10766.6|10781.3|10766.3|10781.6|10766.6|10781.3|10766.3|0
1635165260000|2021-10-25 12:34:20|10781.4|10766.4|10781.8|10766.8|10781.8|10766.8|10781.4|10766.4|1
1635165270000|2021-10-25 12:34:30|10778.8|10763.8|10775.8|10760.8|10778.8|10763.8|10775.4|10760.4|4
1635165280000|2021-10-25 12:34:40|10778.1|10763.1|10778.1|10763.1|10778.1|10763.1|10778.1|10763.1|0
1635165290000|2021-10-25 12:34:50|10775.8|10760.8|10775.8|10760.8|10775.8|10760.8|10775.8|10760.8|2
1635165310000|2021-10-25 12:35:10|10776|10761|10777.1|10762.1|10777.1|10762.1|10776|10761|0
1635165350000|2021-10-25 12:35:50|10779.8|10764.8|10779.8|10764.8|10779.8|10764.8|10779.8|10764.8|2
1635165370000|2021-10-25 12:36:10|10779.6|10764.6|10778.1|10763.1|10779.8|10764.8|10778.1|10763.1|0
1635165400000|2021-10-25 12:36:40|10777.6|10762.6|10777.6|10762.6|10777.6|10762.6|10777.6|10762.6|1
1635165410000|2021-10-25 12:36:50|||||||||1
1635165490000|2021-10-25 12:38:10|10777.5|10762.5|10774.1|10759.1|10777.5|10762.5|10774.1|10759.1|1
1635165510000|2021-10-25 12:38:30|10773.8|10758.8|10773.8|10758.8|10773.8|10758.8|10773.8|10758.8|0
1635165520000|2021-10-25 12:38:40|10773.3|10758.3|10772.3|10757.3|10773.3|10758.3|10772.3|10757.3|1
1635165530000|2021-10-25 12:38:50|10770.1|10755.1|10768.9|10753.9|10770.1|10755.1|10767.8|10752.8|4
1635165540000|2021-10-25 12:39:00|10769.5|10754.5|10770.6|10755.6|10770.6|10755.6|10769.5|10754.5|1
1635165550000|2021-10-25 12:39:10|10770.3|10755.3|10770.1|10755.1|10770.3|10755.3|10770.1|10755.1|0
1635165560000|2021-10-25 12:39:20|10768.5|10753.5|10765.3|10750.3|10768.5|10753.5|10765.3|10750.3|0
1635165580000|2021-10-25 12:39:40|10765.1|10750.1|10762.8|10747.8|10765.1|10750.1|10762.8|10747.8|1
1635165590000|2021-10-25 12:39:50|10764.2|10749.2|10764.8|10749.8|10764.8|10749.8|10764.2|10749.2|1
1635165650000|2021-10-25 12:40:50|10765.7|10750.7|10768.3|10753.3|10768.3|10753.3|10765.7|10750.7|1
1635165660000|2021-10-25 12:41:00|10771.3|10756.3|10764.1|10749.1|10771.3|10756.3|10764.1|10749.1|1
1635165670000|2021-10-25 12:41:10|10763.8|10748.8|10763.8|10748.8|10763.8|10748.8|10763.8|10748.8|0
1635165680000|2021-10-25 12:41:20|10765.1|10750.1|10765.1|10750.1|10765.1|10750.1|10765.1|10750.1|0
1635165700000|2021-10-25 12:41:40|10766.1|10751.1|10765.1|10750.1|10766.1|10751.1|10765.1|10750.1|1
1635165730000|2021-10-25 12:42:10|10766.2|10751.2|10768.8|10753.8|10768.8|10753.8|10766.2|10751.2|4
1635165740000|2021-10-25 12:42:20|10768.3|10753.3|10767.6|10752.6|10768.3|10753.3|10767.6|10752.6|0
1635165770000|2021-10-25 12:42:50|10768|10753|10770.8|10755.8|10770.8|10755.8|10768|10753|2
1635165820000|2021-10-25 12:43:40|||||||||1
1635165830000|2021-10-25 12:43:50|10771.1|10756.1|10773.9|10758.9|10778.3|10758.9|10771.1|10752.9|2
1635165840000|2021-10-25 12:44:00|10774.3|10759.3|10774.3|10759.3|10774.3|10759.3|10774.3|10759.3|0
1635165880000|2021-10-25 12:44:40|||||||||2
1635165900000|2021-10-25 12:45:00|10774.1|10759.1|10773.8|10758.8|10774.1|10759.1|10773.8|10758.8|0
1635165940000|2021-10-25 12:45:40|||||||||1
1635165950000|2021-10-25 12:45:50|||||||||1
1635165960000|2021-10-25 12:46:00|10773.3|10758.3|10772.3|10757.3|10773.3|10758.3|10772.3|10757.3|0
1635166010000|2021-10-25 12:46:50|||||||||1
1635166050000|2021-10-25 12:47:30|10772.1|10757.1|10770.9|10755.9|10772.3|10757.3|10770.8|10755.8|0
1635166060000|2021-10-25 12:47:40|10771.3|10756.3|10774.1|10759.1|10774.1|10759.1|10771.3|10756.3|2
1635166080000|2021-10-25 12:48:00|10774|10759|10774|10759|10774|10759|10774|10759|0
1635166090000|2021-10-25 12:48:10|10773.6|10758.6|10773.6|10758.6|10773.6|10758.6|10773.6|10758.6|0
1635166110000|2021-10-25 12:48:30|10773.1|10758.1|10773.1|10758.1|10773.1|10758.1|10773.1|10758.1|0
1635166130000|2021-10-25 12:48:50|10773.5|10758.5|10773.6|10758.6|10773.6|10758.6|10773.5|10758.5|1
1635166140000|2021-10-25 12:49:00|10773.5|10758.5|10769.6|10754.6|10773.5|10758.5|10769.6|10754.6|1
1635166180000|2021-10-25 12:49:40|||||||||1
1635166200000|2021-10-25 12:50:00|10769.5|10754.5|10769.1|10754.1|10769.5|10754.5|10769.1|10754.1|1
1635166210000|2021-10-25 12:50:10|10769.2|10754.2|10767|10752|10769.6|10754.6|10767|10752|5
1635166250000|2021-10-25 12:50:50|10767.3|10752.3|10768.4|10753.4|10768.4|10753.4|10767.3|10752.3|1
1635166260000|2021-10-25 12:51:00|10769.1|10754.1|10769.1|10754.1|10769.1|10754.1|10769.1|10754.1|0
1635166270000|2021-10-25 12:51:10|10768.8|10753.8|10768.1|10753.1|10768.8|10753.8|10768.1|10753.1|0
1635166300000|2021-10-25 12:51:40|10764.4|10749.4|10763.7|10748.7|10764.4|10749.4|10763.7|10748.7|5
1635166310000|2021-10-25 12:51:50|||||||||1
1635166320000|2021-10-25 12:52:00|10765.9|10750.9|10766.7|10751.7|10766.7|10751.7|10765.9|10750.9|1
1635166420000|2021-10-25 12:53:40|10766.4|10751.4|10770.7|10755.7|10770.7|10755.7|10766.4|10751.4|1
1635166430000|2021-10-25 12:53:50|10772.2|10757.2|10772.2|10757.2|10772.2|10757.2|10772.2|10757.2|1
1635166470000|2021-10-25 12:54:30|10775.2|10760.2|10774.7|10759.7|10775.2|10760.2|10774.7|10759.7|0
1635166490000|2021-10-25 12:54:50|10775.2|10760.2|10776.6|10761.6|10776.6|10761.6|10775.2|10760.2|2
1635166500000|2021-10-25 12:55:00|10776.2|10761.2|10776.2|10761.2|10776.2|10761.2|10776.2|10761.2|0
1635166510000|2021-10-25 12:55:10|10776|10761|10781.7|10766.7|10782.2|10767.2|10773.7|10758.7|4
1635166520000|2021-10-25 12:55:20|10777.7|10762.7|10777.6|10762.6|10777.7|10762.7|10777.6|10762.6|0
1635166530000|2021-10-25 12:55:30|10777.2|10762.2|10777.2|10762.2|10777.2|10762.2|10777.2|10762.2|0
1635166550000|2021-10-25 12:55:50|10777.6|10762.6|10777.7|10762.7|10777.7|10762.7|10777.6|10762.6|1
1635166560000|2021-10-25 12:56:00|10777.9|10762.9|10777.9|10762.9|10777.9|10762.9|10777.9|10762.9|0
1635166590000|2021-10-25 12:56:30|10779.7|10764.7|10782.2|10767.2|10782.2|10767.2|10779.7|10764.7|0
1635166610000|2021-10-25 12:56:50|10787.6|10772.6|10791.6|10776.6|10791.6|10776.6|10787.6|10772.6|23
1635166650000|2021-10-25 12:57:30|10791.5|10776.5|10789.7|10774.7|10791.5|10776.5|10789|10774|1
1635166660000|2021-10-25 12:57:40|10793.1|10778.1|10792.1|10777.1|10793.1|10778.1|10792.1|10777.1|0
1635166700000|2021-10-25 12:58:20|10791.3|10776.3|10791.3|10776.3|10791.3|10776.3|10791.3|10776.3|2
1635166720000|2021-10-25 12:58:40|10791.5|10776.5|10791.5|10776.5|10791.5|10776.5|10791.5|10776.5|0
1635166730000|2021-10-25 12:58:50|10791.7|10776.7|10792.5|10777.5|10792.5|10777.5|10791.7|10776.7|1
1635166740000|2021-10-25 12:59:00|10793.6|10778.6|10791.1|10776.1|10793.6|10778.6|10791.1|10776.1|0
1635166770000|2021-10-25 12:59:30|||||||||1
1635166790000|2021-10-25 12:59:50|10791.8|10776.8|10792.1|10777.1|10792.1|10777.1|10791.8|10776.8|1
1635166800000|2021-10-25 13:00:00|10790|10775|10791.5|10776.5|10793|10778|10790|10775|29
1635166810000|2021-10-25 13:00:10|||||||||1
1635166820000|2021-10-25 13:00:20|10783|10768|10783|10768|10783|10768|10783|10768|5
1635166830000|2021-10-25 13:00:30|10784.5|10769.5|10780.5|10765.5|10784.5|10769.5|10780.5|10765.5|1
1635166840000|2021-10-25 13:00:40|10780|10765|10784.7|10769.7|10784.7|10769.7|10780|10765|7
1635166860000|2021-10-25 13:01:00|10785|10770|10785|10770|10785|10770|10785|10770|0
1635166870000|2021-10-25 13:01:10|10787.9|10772.9|10789.2|10774.2|10789.2|10774.2|10787.9|10772.9|1
1635166890000|2021-10-25 13:01:30|10789.5|10774.5|10789.5|10774.5|10789.5|10774.5|10789.5|10774.5|0
1635166900000|2021-10-25 13:01:40|10788.5|10773.5|10788.5|10773.5|10788.5|10773.5|10788.5|10773.5|0
1635166910000|2021-10-25 13:01:50|10788.4|10773.4|10793.7|10778.7|10793.7|10778.7|10788|10773|13
1635166930000|2021-10-25 13:02:10|10796.9|10781.9|10796.7|10781.7|10796.9|10781.9|10796.7|10781.7|8
1635166950000|2021-10-25 13:02:30|10797|10782|10796.5|10781.5|10797|10782|10796.5|10781.5|0
1635167000000|2021-10-25 13:03:20|10796.2|10781.2|10796|10781|10796.2|10781.2|10796|10781|1
1635167010000|2021-10-25 13:03:30|10795.5|10780.5|10793.3|10778.3|10795.5|10780.5|10793.3|10778.3|4
1635167030000|2021-10-25 13:03:50|10792.3|10777.3|10792.3|10777.3|10792.3|10777.3|10792.3|10777.3|0
1635167040000|2021-10-25 13:04:00|10791.2|10776.2|10790.4|10775.4|10791.2|10776.2|10790.4|10775.4|1
1635167050000|2021-10-25 13:04:10|10791.1|10776.1|10788.2|10773.2|10793.2|10778.2|10783.2|10763.3|3
1635167060000|2021-10-25 13:04:20|10786.2|10771.2|10772.5|10757.5|10786.2|10771.2|10772.5|10757.5|3
1635167070000|2021-10-25 13:04:30|10772.4|10757.4|10764.2|10749.2|10772.4|10757.4|10763.7|10748.7|19
1635167080000|2021-10-25 13:04:40|10763.7|10748.7|10762.7|10747.7|10764.3|10749.3|10762.2|10747.2|12
1635167090000|2021-10-25 13:04:50|10762.4|10747.4|10762.4|10747.4|10762.4|10747.4|10762.4|10747.4|2
1635167100000|2021-10-25 13:05:00|10758.8|10743.8|10756|10741|10758.8|10743.8|10756|10741|6
1635167110000|2021-10-25 13:05:10|10752.4|10737.4|10742.7|10727.7|10752.4|10737.4|10742.7|10727.7|9
1635167120000|2021-10-25 13:05:20|10743.1|10728.1|10738.8|10723.8|10748.8|10733.8|10738.8|10723.8|34
1635167130000|2021-10-25 13:05:30|10738.3|10723.3|10737.1|10722.1|10738.3|10723.3|10735.1|10720.1|3
1635167140000|2021-10-25 13:05:40|10740.3|10725.3|10740.3|10725.3|10740.3|10725.3|10740.3|10725.3|0
1635167150000|2021-10-25 13:05:50|||||||||1
1635167160000|2021-10-25 13:06:00|10740.7|10725.7|10734|10719|10740.7|10725.7|10734|10719|6
1635167170000|2021-10-25 13:06:10|10732.2|10717.2|10736|10721|10736|10721|10731.7|10716.7|2
1635167180000|2021-10-25 13:06:20|||||||||1
1635167190000|2021-10-25 13:06:30|10734.6|10719.6|10734|10719|10735|10720|10734|10719|3
1635167200000|2021-10-25 13:06:40|10734.4|10719.4|10733.2|10718.2|10734.5|10719.5|10733.2|10718.2|4
1635167220000|2021-10-25 13:07:00|10733.5|10718.5|10733.5|10718.5|10734|10719|10733.5|10718.5|1
1635167230000|2021-10-25 13:07:10|10733.9|10718.9|10733.9|10718.9|10733.9|10718.9|10733.9|10718.9|0
1635167250000|2021-10-25 13:07:30|10733.5|10718.5|10735.5|10720.5|10735.5|10720.5|10733.5|10718.5|2
1635167260000|2021-10-25 13:07:40|10735.1|10720.1|10732.2|10717.2|10735.1|10720.1|10732.2|10717.2|6
1635167270000|2021-10-25 13:07:50|10732|10717|10731.3|10716.3|10732|10717|10731.3|10716.3|15
1635167280000|2021-10-25 13:08:00|10731|10716|10729.5|10714.5|10731|10716|10728|10713|7
1635167290000|2021-10-25 13:08:10|10728.5|10713.5|10731.5|10716.5|10731.5|10716.5|10728.5|10713.5|5
1635167300000|2021-10-25 13:08:20|10731|10716|10732.5|10717.5|10732.5|10717.5|10731|10716|2
1635167310000|2021-10-25 13:08:30|10732|10717|10732|10717|10732|10717|10732|10717|1
1635167320000|2021-10-25 13:08:40|10732.6|10717.6|10735|10720|10735|10720|10732.6|10717.6|1
1635167330000|2021-10-25 13:08:50|10738|10723|10738|10723|10738|10723|10738|10723|1
1635167340000|2021-10-25 13:09:00|10738.3|10723.3|10742.5|10727.5|10743.8|10728.8|10738.3|10723.3|5
1635167350000|2021-10-25 13:09:10|10742.3|10727.3|10745|10730|10745|10730|10741.8|10726.8|0
1635167360000|2021-10-25 13:09:20|10746.6|10731.6|10749.5|10734.5|10749.5|10734.5|10746.6|10731.6|4
1635167370000|2021-10-25 13:09:30|10749.4|10734.4|10747.3|10732.3|10749.4|10734.4|10747.3|10732.3|0
1635167390000|2021-10-25 13:09:50|10747.2|10732.2|10747.2|10732.2|10747.2|10732.2|10747.2|10732.2|1
1635167400000|2021-10-25 13:10:00|10746.5|10731.5|10746.5|10731.5|10746.5|10731.5|10746.5|10731.5|1
1635167430000|2021-10-25 13:10:30|10752.5|10737.5|10757.5|10742.5|10757.5|10742.5|10752.4|10737.4|7
1635167450000|2021-10-25 13:10:50|||||||||1
1635167500000|2021-10-25 13:11:40|10757.1|10742.1|10759.5|10744.5|10759.5|10744.5|10757.1|10742.1|7
1635167510000|2021-10-25 13:11:50|10759|10744|10759|10744|10759|10744|10759|10744|1
1635167520000|2021-10-25 13:12:00|10757.7|10742.7|10746.5|10731.5|10757.7|10742.7|10746.5|10731.5|3
1635167550000|2021-10-25 13:12:30|10746.3|10731.3|10746|10731|10746.3|10731.3|10746|10731|0
1635167570000|2021-10-25 13:12:50|10745.2|10730.2|10744.3|10729.3|10745.2|10730.2|10744.3|10729.3|5
1635167580000|2021-10-25 13:13:00|10743.9|10728.9|10746.4|10731.4|10747.9|10732.9|10743.9|10728.9|3
1635167590000|2021-10-25 13:13:10|10746.7|10731.7|10748.4|10733.4|10748.4|10733.4|10746.7|10731.7|1
1635167600000|2021-10-25 13:13:20|10749.4|10734.4|10751.9|10736.9|10751.9|10736.9|10749.4|10734.4|0
1635167620000|2021-10-25 13:13:40|10752.5|10737.5|10755.3|10740.3|10755.3|10740.3|10752.5|10737.5|3
1635167640000|2021-10-25 13:14:00|10754.3|10739.3|10753.3|10738.3|10754.3|10739.3|10753.3|10738.3|0
1635167650000|2021-10-25 13:14:10|10754.8|10739.8|10756.8|10741.8|10757.2|10742.2|10754.8|10739.8|4
1635167660000|2021-10-25 13:14:20|10759.7|10744.7|10761.4|10746.4|10761.4|10746.4|10759.7|10744.7|2
1635167670000|2021-10-25 13:14:30|10761|10746|10761.3|10746.3|10761.3|10746.3|10759.8|10744.8|2
1635167690000|2021-10-25 13:14:50|10761.6|10746.6|10762.8|10747.8|10762.8|10747.8|10761.6|10746.6|3
1635167700000|2021-10-25 13:15:00|10762.4|10747.4|10760|10745|10762.4|10747.4|10760|10745|0
1635167720000|2021-10-25 13:15:20|10757.2|10742.2|10753.7|10738.7|10757.2|10742.2|10753.7|10738.7|2
1635167730000|2021-10-25 13:15:30|||||||||3
1635167740000|2021-10-25 13:15:40|10754.1|10739.1|10754.1|10739.1|10754.1|10739.1|10754.1|10739.1|2
1635167760000|2021-10-25 13:16:00|10754.8|10739.8|10754.8|10739.8|10754.8|10739.8|10754.8|10739.8|0
1635167770000|2021-10-25 13:16:10|10765.3|10740.3|10765.3|10740.3|10765.3|10740.3|10765.3|10740.3|3
1635167800000|2021-10-25 13:16:40|10759.3|10744.3|10760.3|10745.3|10760.3|10745.3|10759.3|10744.3|2
1635167820000|2021-10-25 13:17:00|10758.3|10743.3|10756.9|10741.9|10758.3|10743.3|10756.9|10741.9|1
1635167830000|2021-10-25 13:17:10|10758.3|10743.3|10758.3|10743.3|10758.3|10743.3|10758.3|10743.3|12
1635167840000|2021-10-25 13:17:20|10761.3|10746.3|10760.2|10745.2|10761.3|10746.3|10759.8|10744.8|1
1635167850000|2021-10-25 13:17:30|10761.7|10746.7|10760.5|10745.5|10761.7|10746.7|10760.5|10745.5|0
1635167860000|2021-10-25 13:17:40|10758.3|10743.3|10758.6|10743.6|10758.9|10743.9|10758.3|10743.3|1
1635167880000|2021-10-25 13:18:00|10758.4|10743.4|10759.9|10744.9|10759.9|10744.9|10758.4|10743.4|0
1635167890000|2021-10-25 13:18:10|10759.6|10744.6|10759.6|10744.6|10759.6|10744.6|10759.6|10744.6|0
1635167900000|2021-10-25 13:18:20|10759.4|10744.4|10751.5|10736.5|10759.4|10744.4|10751.5|10736.5|2
1635167910000|2021-10-25 13:18:30|10750.8|10735.8|10748.3|10733.3|10750.8|10735.8|10744.8|10729.8|5
1635167920000|2021-10-25 13:18:40|10746.3|10731.3|10747.3|10732.3|10748.8|10733.8|10745.8|10730.8|1
1635167930000|2021-10-25 13:18:50|10742.8|10727.8|10741.3|10726.3|10742.8|10727.8|10739.8|10724.8|4
1635167940000|2021-10-25 13:19:00|10741.4|10726.4|10745.1|10730.1|10745.1|10730.1|10741.4|10726.4|1
1635167950000|2021-10-25 13:19:10|10746.5|10731.5|10746|10731|10746.5|10731.5|10746|10731|1
1635167960000|2021-10-25 13:19:20|10744.2|10729.2|10747|10722|10747|10729.2|10744.2|10722|1
1635167970000|2021-10-25 13:19:30||10732||10732||10732||10732|0
1635167990000|2021-10-25 13:19:50|10749.5|10734.5|10748|10733|10749.5|10734.5|10748|10733|1
1635168000000|2021-10-25 13:20:00|10747.2|10732.2|10743.5|10728.5|10747.2|10732.2|10743.5|10728.5|0
1635168010000|2021-10-25 13:20:10|10749.2|10734.2|10751.5|10736.5|10756.9|10738.5|10749.2|10730.9|1
1635168040000|2021-10-25 13:20:40|10753.5|10738.5|10753.5|10738.5|10753.5|10738.5|10753.5|10738.5|0
1635168050000|2021-10-25 13:20:50|10758|10733|10758|10733|10758|10733|10758|10733|0
1635168060000|2021-10-25 13:21:00|10754|10739|10753.1|10738.1|10754|10739|10753.1|10738.1|0
1635168070000|2021-10-25 13:21:10|10744.5|10729.5|10735.5|10720.5|10744.5|10729.5|10735.5|10720.5|30
1635168080000|2021-10-25 13:21:20|10735.2|10720.2|10730|10715|10735.2|10720.2|10730|10715|2
1635168090000|2021-10-25 13:21:30|||||||||4
1635168100000|2021-10-25 13:21:40|10729.9|10714.9|10729.9|10714.9|10729.9|10714.9|10729.9|10714.9|0
1635168110000|2021-10-25 13:21:50|10735|10720|10735|10720|10735|10720|10735|10720|2
1635168130000|2021-10-25 13:22:10|10732.2|10717.2|10732.2|10717.2|10732.2|10717.2|10732.2|10717.2|1
1635168150000|2021-10-25 13:22:30|10731.9|10716.9|10731.2|10716.2|10731.9|10716.9|10731.2|10716.2|4
1635168160000|2021-10-25 13:22:40|||||||||4
1635168170000|2021-10-25 13:22:50|10733.2|10718.2|10733.8|10718.8|10733.8|10718.8|10733.2|10718.2|4
1635168180000|2021-10-25 13:23:00|10734.9|10719.9|10734.9|10719.9|10734.9|10719.9|10734.9|10719.9|0
1635168190000|2021-10-25 13:23:10|10736.3|10721.3|10737.5|10722.5|10737.5|10722.5|10736.3|10721.3|0
1635168210000|2021-10-25 13:23:30|10738.2|10723.2|10740.7|10725.7|10740.7|10725.7|10738.2|10723.2|1
1635168220000|2021-10-25 13:23:40|10742.5|10727.5|10742.5|10727.5|10742.5|10727.5|10742.5|10727.5|0
1635168230000|2021-10-25 13:23:50|10745.2|10730.2|10745.2|10730.2|10745.2|10730.2|10745.2|10730.2|22
1635168240000|2021-10-25 13:24:00|10745.5|10730.5|10742.7|10727.7|10745.5|10730.5|10739.5|10724.5|0
1635168250000|2021-10-25 13:24:10|10741|10726|10739|10724|10741|10726|10739|10724|0
1635168270000|2021-10-25 13:24:30|10743.4|10728.4|10741|10726|10743.4|10728.4|10741|10726|1
1635168290000|2021-10-25 13:24:50|10742|10727|10742|10727|10742|10727|10742|10727|0
1635168300000|2021-10-25 13:25:00|10741.3|10726.3|10739.5|10724.5|10741.3|10726.3|10739.5|10724.5|0
1635168310000|2021-10-25 13:25:10|10739.9|10724.9|10742.8|10727.8|10743.5|10728.5|10739.5|10724.5|0
1635168320000|2021-10-25 13:25:20|10743.6|10728.6|10743.7|10728.7|10744.2|10729.2|10743.6|10728.6|1
1635168330000|2021-10-25 13:25:30|10743.4|10728.4|10743.8|10728.8|10743.8|10728.8|10743.1|10728.1|24
1635168340000|2021-10-25 13:25:40|10744.1|10729.1|10744.1|10729.1|10744.5|10729.5|10744.1|10729.1|1
1635168350000|2021-10-25 13:25:50|10744.4|10729.4|10744.4|10729.4|10744.4|10729.4|10744.4|10729.4|5
1635168360000|2021-10-25 13:26:00|10744.7|10729.7|10746.1|10731.1|10746.1|10731.1|10744.7|10729.7|6
1635168370000|2021-10-25 13:26:10|10745.6|10730.6|10746.1|10731.1|10746.6|10731.6|10745.5|10730.5|4
1635168380000|2021-10-25 13:26:20|||||||||5
1635168420000|2021-10-25 13:27:00|10746.6|10731.6|10742.1|10727.1|10746.6|10731.6|10742.1|10727.1|1
1635168430000|2021-10-25 13:27:10|10744.1|10729.1|10744.6|10729.6|10744.6|10729.6|10744.1|10729.1|2
1635168440000|2021-10-25 13:27:20|10744.2|10729.2|10747.7|10732.7|10747.7|10732.7|10744.2|10729.2|1
1635168450000|2021-10-25 13:27:30|10747.3|10732.3|10746.2|10731.2|10747.3|10732.3|10746.2|10731.2|0
1635168460000|2021-10-25 13:27:40|10744.4|10729.4|10743.5|10728.5|10744.4|10729.4|10743.5|10728.5|1
1635168470000|2021-10-25 13:27:50|10743.4|10728.4|10738.7|10723.7|10743.4|10728.4|10738.7|10723.7|2
1635168480000|2021-10-25 13:28:00|10738.8|10723.8|10735.6|10720.6|10740.2|10725.2|10735.6|10720.6|3
1635168490000|2021-10-25 13:28:10|10733.4|10718.4|10733.4|10718.4|10733.4|10718.4|10733.4|10718.4|0
1635168500000|2021-10-25 13:28:20|10733.8|10718.8|10733.9|10718.9|10733.9|10718.9|10731.5|10716.5|3
1635168510000|2021-10-25 13:28:30|10734|10719|10733.9|10718.9|10734|10719|10733.9|10718.9|1
1635168520000|2021-10-25 13:28:40|10732.1|10717.1|10738.9|10723.9|10738.9|10723.9|10729.9|10714.9|7
1635168530000|2021-10-25 13:28:50|10740.5|10725.5|10738.7|10723.7|10740.5|10725.5|10738.2|10723.2|0
1635168540000|2021-10-25 13:29:00|10739.7|10724.7|10739.7|10724.7|10739.7|10724.7|10739.7|10724.7|0
1635168550000|2021-10-25 13:29:10|10738.7|10723.7|10736|10721|10738.7|10723.7|10735.9|10720.9|0
1635168560000|2021-10-25 13:29:20|10734.9|10719.9|10734.9|10719.9|10734.9|10719.9|10734.9|10719.9|0
1635168570000|2021-10-25 13:29:30|10733.7|10718.7|10736.3|10721.3|10736.3|10721.3|10733.7|10718.7|3
1635168580000|2021-10-25 13:29:40|10734.5|10719.5|10734.5|10719.5|10734.5|10719.5|10734.5|10719.5|0
1635168590000|2021-10-25 13:29:50|10734|10719|10736.2|10721.2|10736.8|10721.8|10733.7|10718.7|3
1635168600000|2021-10-25 13:30:00|10734.9|10719.9|10731.2|10716.2|10738.9|10723.9|10731.2|10716.2|10
1635168610000|2021-10-25 13:30:10|10732.7|10717.7|10729.9|10714.9|10733|10718|10729.9|10714.9|5
1635168620000|2021-10-25 13:30:20|10730.3|10715.3|10726.7|10711.7|10730.7|10715.7|10726.2|10711.2|8
1635168630000|2021-10-25 13:30:30|10727|10712|10730.9|10715.9|10733.3|10718.3|10724.5|10709.5|25
1635168640000|2021-10-25 13:30:40|10730.8|10715.8|10731.2|10716.2|10731.2|10716.2|10726.4|10711.4|2
1635168650000|2021-10-25 13:30:50|10732.8|10717.8|10732.8|10717.8|10732.8|10717.8|10732.8|10717.8|0
1635168660000|2021-10-25 13:31:00|10732.5|10717.5|10732.3|10717.3|10733.4|10718.4|10731.6|10716.6|7
1635168670000|2021-10-25 13:31:10|10731.9|10716.9|10732.1|10717.1|10732.3|10717.3|10731.9|10716.9|1
1635168680000|2021-10-25 13:31:20|10732.4|10717.4|10740.4|10725.4|10740.4|10725.4|10732.4|10717.4|0
1635168690000|2021-10-25 13:31:30|10739.3|10724.3|10740.8|10725.8|10740.8|10725.8|10738.8|10723.8|2
1635168700000|2021-10-25 13:31:40|10740.7|10725.7|10734.4|10719.4|10740.7|10725.7|10734.4|10719.4|0
1635168710000|2021-10-25 13:31:50|10734.9|10719.9|10736.9|10721.9|10736.9|10721.9|10734.9|10719.9|10
1635168720000|2021-10-25 13:32:00|10736.8|10721.8|10731.1|10716.1|10736.8|10721.8|10730.6|10715.6|3
1635168730000|2021-10-25 13:32:10|10729.6|10714.6|10725.6|10710.6|10729.6|10714.6|10725.6|10710.6|23
1635168740000|2021-10-25 13:32:20|10726|10711|10734.8|10719.8|10734.8|10719.8|10726|10711|7
1635168750000|2021-10-25 13:32:30|10732.3|10717.3|10732.3|10717.3|10732.3|10717.3|10732.3|10717.3|0
1635168770000|2021-10-25 13:32:50|10732.7|10717.7|10736|10721|10736|10721|10732.7|10717.7|1
1635168780000|2021-10-25 13:33:00|10736.8|10721.8|10728.4|10713.4|10736.8|10721.8|10727.9|10712.9|10
1635168790000|2021-10-25 13:33:10|10727|10712|10732.5|10717.5|10732.5|10717.5|10727|10712|7
1635168800000|2021-10-25 13:33:20|10732.4|10717.4|10734.2|10719.2|10734.2|10719.2|10728.9|10713.9|7
1635168810000|2021-10-25 13:33:30|10738.5|10723.5|10736.5|10721.5|10738.5|10723.5|10735.5|10720.5|0
1635168820000|2021-10-25 13:33:40|10738.7|10723.7|10734|10719|10740.1|10725.1|10734|10719|1
1635168840000|2021-10-25 13:34:00|10735.5|10720.5|10735.5|10720.5|10735.5|10720.5|10735.5|10720.5|1
1635168870000|2021-10-25 13:34:30|10737.7|10722.7|10738.6|10723.6|10738.6|10723.6|10737.7|10722.7|1
1635168880000|2021-10-25 13:34:40|10738.9|10723.9|10741.4|10726.4|10741.4|10726.4|10738.9|10723.9|1
1635168890000|2021-10-25 13:34:50|10742.5|10727.5|10742.5|10727.5|10742.5|10727.5|10742.5|10727.5|0
1635168900000|2021-10-25 13:35:00|10741.8|10726.8|10736.5|10721.5|10742.9|10727.9|10736.5|10721.5|5
1635168910000|2021-10-25 13:35:10|10739.7|10724.7|10740|10725|10740.8|10725.8|10739.7|10724.7|2
1635168930000|2021-10-25 13:35:30|10739.5|10724.5|10739.5|10724.5|10739.5|10724.5|10739.5|10724.5|0
1635168950000|2021-10-25 13:35:50|10738|10723|10733.8|10718.8|10738|10723|10733.5|10718.5|2
1635168960000|2021-10-25 13:36:00|10732|10717|10730.3|10715.3|10732|10717|10726.5|10711.5|9
1635169000000|2021-10-25 13:36:40|10732.2|10717.2|10736.5|10721.5|10736.5|10721.5|10732.2|10717.2|1
1635169010000|2021-10-25 13:36:50|10737.5|10722.5|10739.1|10724.1|10739.1|10724.1|10737.5|10722.5|7
1635169020000|2021-10-25 13:37:00|10738|10723|10738|10723|10738|10723|10737.5|10722.5|0
1635169040000|2021-10-25 13:37:20|10738.1|10723.1|10744.3|10729.3|10750.4|10735.4|10738.1|10723.1|1
1635169050000|2021-10-25 13:37:30|10744.5|10729.5|10744.5|10729.5|10744.5|10729.5|10744.3|10729.3|0
1635169070000|2021-10-25 13:37:50|10744.9|10729.9|10753.8|10738.8|10755.1|10740.1|10744.9|10729.9|3
1635169080000|2021-10-25 13:38:00|10753.5|10738.5|10752.5|10737.5|10753.5|10738.5|10752.5|10737.5|1
1635169090000|2021-10-25 13:38:10|10752.3|10737.3|10759|10744|10759|10744|10752.3|10737.3|0
1635169100000|2021-10-25 13:38:20|10759.8|10744.8|10762|10747|10764|10749|10759.8|10744.8|5
1635169110000|2021-10-25 13:38:30|10761.8|10746.8|10760|10745|10761.8|10746.8|10760|10745|0
1635169120000|2021-10-25 13:38:40|10760.5|10745.5|10760.4|10745.4|10760.5|10745.5|10760|10745|5
1635169130000|2021-10-25 13:38:50|10761.3|10746.3|10772|10757|10772.1|10757.1|10761|10746|5
1635169140000|2021-10-25 13:39:00|10772.3|10757.3|10767.1|10752.1|10777.8|10762.8|10767.1|10752.1|10
1635169160000|2021-10-25 13:39:20|10770.6|10755.6|10770.6|10755.6|10770.6|10755.6|10770.6|10755.6|3
1635169170000|2021-10-25 13:39:30|10776.1|10761.1|10772.1|10757.1|10776.1|10761.1|10772.1|10757.1|7
1635169180000|2021-10-25 13:39:40|10772|10757|10772.8|10757.8|10772.8|10757.8|10772|10757|1
1635169190000|2021-10-25 13:39:50|||||||||4
1635169200000|2021-10-25 13:40:00|10772.6|10757.6|10770.8|10755.8|10772.6|10757.6|10770.8|10755.8|0
1635169210000|2021-10-25 13:40:10|10769.1|10754.1|10769.1|10754.1|10769.1|10754.1|10769.1|10754.1|2
1635169230000|2021-10-25 13:40:30|10768.6|10753.6|10759.5|10744.5|10768.6|10753.6|10759.5|10744.5|11
1635169240000|2021-10-25 13:40:40|10758.5|10743.5|10758.5|10743.5|10758.5|10743.5|10758.5|10743.5|5
1635169250000|2021-10-25 13:40:50|||||||||1
1635169260000|2021-10-25 13:41:00|10757|10742|10757|10742|10757|10742|10757|10742|0
1635169280000|2021-10-25 13:41:20|10756.8|10741.8|10753.6|10738.6|10756.8|10741.8|10753.6|10738.6|0
1635169310000|2021-10-25 13:41:50|10755.1|10740.1|10758|10743|10758|10743|10752.8|10737.8|2
1635169320000|2021-10-25 13:42:00|10757.3|10742.3|10751.5|10736.5|10757.3|10742.3|10751.5|10736.5|4
1635169330000|2021-10-25 13:42:10|10747.3|10732.3|10748.5|10733.5|10750|10735|10744.3|10729.3|11
1635169340000|2021-10-25 13:42:20|10748|10733|10750.6|10735.6|10750.6|10735.6|10748|10733|1
1635169350000|2021-10-25 13:42:30|10751|10736|10751|10736|10751|10736|10751|10736|0
1635169370000|2021-10-25 13:42:50|10756|10741|10756|10741|10756|10741|10756|10741|1
1635169380000|2021-10-25 13:43:00|10755|10740|10744|10729|10755.5|10740.5|10744|10729|3
1635169400000|2021-10-25 13:43:20|10743.7|10728.7|10743|10728|10744|10729|10743|10728|0
1635169410000|2021-10-25 13:43:30|10743.3|10728.3|10744|10729|10744|10729|10743.3|10728.3|1
1635169420000|2021-10-25 13:43:40|10745|10730|10745|10730|10745|10730|10745|10730|0
1635169430000|2021-10-25 13:43:50|10746.5|10731.5|10746.5|10731.5|10746.5|10731.5|10746.5|10731.5|1
1635169440000|2021-10-25 13:44:00|10744|10729|10744.5|10729.5|10746.5|10731.5|10743.6|10728.6|0
1635169450000|2021-10-25 13:44:10|10744.3|10729.3|10744|10729|10744.3|10729.3|10744|10729|0
1635169470000|2021-10-25 13:44:30|10744.1|10729.1|10744.1|10729.1|10744.1|10729.1|10744.1|10729.1|0
1635169480000|2021-10-25 13:44:40|10744.5|10729.5|10744.5|10729.5|10744.5|10729.5|10744.5|10729.5|1
1635169490000|2021-10-25 13:44:50|10747|10732|10747|10732|10747|10732|10747|10732|1
1635169500000|2021-10-25 13:45:00|10746.8|10731.8|10736.1|10721.1|10746.8|10731.8|10736.1|10721.1|4
1635169530000|2021-10-25 13:45:30|10741.8|10726.8|10735.5|10720.5|10741.8|10726.8|10734.8|10719.8|6
1635169540000|2021-10-25 13:45:40|10737|10722|10737.5|10722.5|10739.5|10724.5|10736.1|10721.1|0
1635169550000|2021-10-25 13:45:50|10742|10727|10742|10727|10742|10727|10742|10727|0
1635169560000|2021-10-25 13:46:00|10743|10728|10739|10724|10743|10728|10739|10724|3
1635169580000|2021-10-25 13:46:20|10735|10720|10733.5|10718.5|10735|10720|10733.5|10718.5|1
1635169590000|2021-10-25 13:46:30|10725.5|10710.5|10728.5|10713.5|10728.5|10713.5|10725.5|10710.5|2
1635169600000|2021-10-25 13:46:40|10728.3|10713.3|10729.3|10714.3|10730|10715|10727.6|10712.6|11
1635169610000|2021-10-25 13:46:50|10728.9|10713.9|10724|10709|10728.9|10713.9|10724|10709|8
1635169620000|2021-10-25 13:47:00|10724.4|10709.4|10722.3|10707.3|10725.9|10710.9|10722.3|10707.3|4
1635169630000|2021-10-25 13:47:10|10724.8|10709.8|10727.4|10712.4|10731.3|10716.3|10724.8|10709.8|5
1635169640000|2021-10-25 13:47:20|10727.7|10712.7|10728.2|10713.2|10728.2|10713.2|10727.7|10712.7|5
1635169650000|2021-10-25 13:47:30|10729|10714|10737|10722|10741|10722|10729|10714|1
1635169660000|2021-10-25 13:47:40|10732.4|10717.4|10733.4|10718.4|10733.4|10718.4|10732.4|10717.4|2
1635169670000|2021-10-25 13:47:50|10734.1|10719.1|10735.2|10720.2|10735.2|10720.2|10734.1|10719.1|0
1635169680000|2021-10-25 13:48:00|10737.9|10722.9|10742.4|10727.4|10742.9|10727.9|10737.9|10722.9|1
1635169690000|2021-10-25 13:48:10|10738.1|10723.1|10735.4|10720.4|10738.1|10723.1|10733.3|10718.3|11
1635169700000|2021-10-25 13:48:20|10736|10721|10738|10723|10738.2|10723.2|10736|10721|2
1635169710000|2021-10-25 13:48:30|10738.4|10723.4|10740.4|10725.4|10740.4|10725.4|10738.4|10723.4|5
1635169720000|2021-10-25 13:48:40|10742.4|10727.4|10741.7|10726.7|10742.4|10727.4|10741.4|10726.4|7
1635169730000|2021-10-25 13:48:50|10741.3|10726.3|10741.8|10726.8|10741.8|10726.8|10741.3|10726.3|1
1635169740000|2021-10-25 13:49:00|10742.5|10727.5|10741|10726|10742.5|10727.5|10741|10726|0
1635169750000|2021-10-25 13:49:10|10742.7|10727.7|10742.7|10727.7|10742.7|10727.7|10742.7|10727.7|1
1635169760000|2021-10-25 13:49:20|10744|10729|10744.2|10729.2|10744.2|10729.2|10744|10729|0
1635169770000|2021-10-25 13:49:30|10745.5|10730.5|10745.8|10730.8|10746.3|10731.3|10745.5|10730.5|2
1635169780000|2021-10-25 13:49:40|10744.7|10729.7|10744.7|10729.7|10744.7|10729.7|10744.7|10729.7|1
1635169790000|2021-10-25 13:49:50|10744.6|10729.6|10744.7|10729.7|10744.7|10729.7|10744.6|10729.6|2
1635169800000|2021-10-25 13:50:00|10745.1|10730.1|10737.9|10722.9|10745.1|10730.1|10737.9|10722.9|3
1635169810000|2021-10-25 13:50:10|10735.9|10720.9|10735.9|10720.9|10735.9|10720.9|10735.9|10720.9|2
1635169830000|2021-10-25 13:50:30|10735.6|10720.6|10734.6|10719.6|10735.6|10720.6|10733.6|10718.6|1
1635169840000|2021-10-25 13:50:40|10734.9|10719.9|10734.9|10719.9|10734.9|10719.9|10734.9|10719.9|0
1635169850000|2021-10-25 13:50:50|10738.9|10723.9|10739.1|10724.1|10739.1|10724.1|10738.9|10723.9|0
1635169860000|2021-10-25 13:51:00|10739.5|10724.5|10740.8|10725.8|10741.4|10726.4|10739.5|10724.5|2
1635169870000|2021-10-25 13:51:10|10739.2|10724.2|10743.5|10728.5|10743.9|10728.9|10739.2|10724.2|6
1635169880000|2021-10-25 13:51:20|10743.6|10728.6|10744.3|10729.3|10744.3|10729.3|10743.6|10728.6|1
1635169900000|2021-10-25 13:51:40|10744.6|10729.6|10744.3|10729.3|10745|10730|10744.3|10729.3|1
1635169910000|2021-10-25 13:51:50|10744.1|10729.1|10743.3|10728.3|10744.1|10729.1|10743.3|10728.3|0
1635169920000|2021-10-25 13:52:00|10743.7|10728.7|10739.8|10724.8|10743.7|10728.7|10737.5|10722.5|6
1635169930000|2021-10-25 13:52:10|10740.3|10725.3|10740.8|10725.8|10740.8|10725.8|10740.3|10725.3|4
1635169940000|2021-10-25 13:52:20|10746.8|10731.8|10748.3|10733.3|10748.3|10733.3|10746.8|10731.8|6
1635169950000|2021-10-25 13:52:30|10748.2|10733.2|10746|10731|10748.2|10733.2|10742.3|10727.3|2
1635169970000|2021-10-25 13:52:50|10746.4|10731.4|10751.7|10736.7|10751.7|10736.7|10746.4|10731.4|10
1635169980000|2021-10-25 13:53:00|10752.8|10737.8|10751.6|10736.6|10753.1|10738.1|10751.6|10736.6|1
1635169990000|2021-10-25 13:53:10|10749.9|10734.9|10753.4|10738.4|10753.9|10738.9|10749.9|10734.9|3
1635170000000|2021-10-25 13:53:20|10753.2|10738.2|10752.9|10737.9|10753.2|10738.2|10752.9|10737.9|0
1635170010000|2021-10-25 13:53:30|10752.5|10737.5|10753.4|10738.4|10753.4|10738.4|10752.5|10737.5|0
1635170030000|2021-10-25 13:53:50|10754.5|10739.5|10748.4|10733.4|10755.9|10740.9|10748.4|10733.4|3
1635170040000|2021-10-25 13:54:00|10752.7|10737.7|10754.2|10739.2|10756.1|10741.1|10752.7|10737.7|1
1635170050000|2021-10-25 13:54:10|10753.9|10738.9|10752.1|10737.1|10753.9|10738.9|10752.1|10737.1|0
1635170060000|2021-10-25 13:54:20|10751.9|10736.9|10754.1|10739.1|10754.1|10739.1|10751.9|10736.9|2
1635170070000|2021-10-25 13:54:30|10754.7|10739.7|10755.3|10740.3|10756.1|10741.1|10754.7|10739.7|0
1635170080000|2021-10-25 13:54:40|10753.1|10738.1|10753.1|10738.1|10753.1|10738.1|10753.1|10738.1|0
1635170090000|2021-10-25 13:54:50|10756.7|10741.7|10756.1|10741.1|10758.1|10743.1|10755.7|10740.7|3
1635170100000|2021-10-25 13:55:00|10756.5|10741.5|10759.1|10744.1|10760.1|10745.1|10756.5|10741.5|4
1635170110000|2021-10-25 13:55:10|10759.2|10744.2|10756.3|10741.3|10759.2|10744.2|10756.3|10741.3|1
1635170120000|2021-10-25 13:55:20|10756.2|10741.2|10755.5|10740.5|10756.2|10741.2|10755.5|10740.5|0
1635170130000|2021-10-25 13:55:30|10756.8|10741.8|10756.8|10741.8|10756.8|10741.8|10756.8|10741.8|1
1635170150000|2021-10-25 13:55:50|10761.8|10746.8|10761.8|10746.8|10761.8|10746.8|10760.8|10745.8|5
1635170160000|2021-10-25 13:56:00|10767|10752|10764.6|10749.6|10769.3|10754.3|10764.6|10749.6|16
1635170170000|2021-10-25 13:56:10|10763.8|10748.8|10761.1|10746.1|10763.8|10748.8|10761.1|10746.1|1
1635170180000|2021-10-25 13:56:20|10761.2|10746.2|10761.6|10746.6|10761.6|10746.6|10761.2|10746.2|1
1635170200000|2021-10-25 13:56:40|10762.1|10747.1|10762.1|10747.1|10762.1|10747.1|10762.1|10747.1|2
1635170220000|2021-10-25 13:57:00|10762.7|10747.7|10763.4|10748.4|10766.6|10751.6|10761.4|10746.4|28
1635170230000|2021-10-25 13:57:10|10763.1|10748.1|10762.4|10747.4|10763.1|10748.1|10762.4|10747.4|0
1635170240000|2021-10-25 13:57:20|10762|10747|10760.4|10745.4|10762|10747|10759.7|10744.7|1
1635170260000|2021-10-25 13:57:40|10760.9|10745.9|10760.9|10745.9|10760.9|10745.9|10760.9|10745.9|0
1635170270000|2021-10-25 13:57:50|10760|10745|10759.3|10744.3|10760|10745|10759.3|10744.3|1
1635170280000|2021-10-25 13:58:00|10759.4|10744.4|10759.4|10744.4|10759.4|10744.4|10759.4|10744.4|2
1635170290000|2021-10-25 13:58:10|||||||||7
1635170300000|2021-10-25 13:58:20|10759.8|10744.8|10756.4|10741.4|10759.8|10744.8|10756.4|10741.4|18
1635170310000|2021-10-25 13:58:30|10754.4|10739.4|10753.1|10738.1|10754.4|10739.4|10752.9|10737.9|3
1635170320000|2021-10-25 13:58:40|10753.6|10738.6|10752.9|10737.9|10755.2|10740.2|10752.2|10737.2|17
1635170330000|2021-10-25 13:58:50|||||||||3
1635170340000|2021-10-25 13:59:00|10753.4|10738.4|10752.5|10737.5|10753.4|10738.4|10752.4|10737.4|2
1635170350000|2021-10-25 13:59:10|10752.9|10737.9|10759.7|10744.7|10759.7|10744.7|10752.9|10737.9|7
1635170360000|2021-10-25 13:59:20|||||||||1
1635170370000|2021-10-25 13:59:30|10760.1|10745.1|10760.1|10745.1|10760.1|10745.1|10760.1|10745.1|2
1635170380000|2021-10-25 13:59:40|||||||||1
1635170390000|2021-10-25 13:59:50|10758.3|10743.3|10758.3|10743.3|10758.3|10743.3|10758.3|10743.3|2
1635170400000|2021-10-25 14:00:00|10756.7|10741.7|10759.6|10744.6|10760.7|10745.7|10756.1|10741.1|3
1635170410000|2021-10-25 14:00:10|10759.7|10744.7|10756.4|10741.4|10760.1|10745.1|10754.2|10739.2|6
1635170420000|2021-10-25 14:00:20|||||||||2
1635170430000|2021-10-25 14:00:30|||||||||2
1635170440000|2021-10-25 14:00:40|||||||||2
1635170450000|2021-10-25 14:00:50|10756.8|10741.8|10756.8|10741.8|10756.8|10741.8|10756.8|10741.8|8
1635170460000|2021-10-25 14:01:00|10753.3|10738.3|10752.3|10737.3|10753.8|10738.8|10752.3|10737.3|3
1635170470000|2021-10-25 14:01:10|10752.8|10737.8|10748.3|10733.3|10752.8|10737.8|10748.3|10733.3|13
1635170480000|2021-10-25 14:01:20|10747.7|10732.7|10747.7|10732.7|10747.7|10732.7|10747.7|10732.7|3
1635170490000|2021-10-25 14:01:30|10752.4|10737.4|10752.8|10737.8|10752.8|10737.8|10752.4|10737.4|11
1635170500000|2021-10-25 14:01:40|||||||||4
1635170510000|2021-10-25 14:01:50|10753.4|10738.4|10754.8|10739.8|10754.8|10739.8|10753.4|10738.4|7
1635170520000|2021-10-25 14:02:00|10754.5|10739.5|10753.8|10738.8|10754.5|10739.5|10753.8|10738.8|2
1635170530000|2021-10-25 14:02:10|||||||||9
1635170540000|2021-10-25 14:02:20|10752.8|10737.8|10751.8|10736.8|10752.8|10737.8|10751.8|10736.8|2
1635170550000|2021-10-25 14:02:30|10751.3|10736.3|10751.3|10736.3|10751.3|10736.3|10751.3|10736.3|2
1635170560000|2021-10-25 14:02:40|||||||||2
1635170570000|2021-10-25 14:02:50|10751.2|10736.2|10740.9|10725.9|10751.2|10736.2|10740.4|10725.4|7
1635170580000|2021-10-25 14:03:00|10741.3|10726.3|10743|10728|10745.3|10730.3|10741.3|10726.3|4
1635170590000|2021-10-25 14:03:10|10742.3|10727.3|10742.2|10727.2|10742.8|10727.8|10739.3|10724.3|3
1635170600000|2021-10-25 14:03:20|10741.8|10726.8|10738.3|10723.3|10741.8|10726.8|10738.3|10723.3|5
1635170610000|2021-10-25 14:03:30|10736.8|10721.8|10738.3|10723.3|10738.8|10723.8|10736.8|10721.8|5
1635170620000|2021-10-25 14:03:40|10738.8|10723.8|10738.8|10723.8|10738.8|10723.8|10738.8|10723.8|1
1635170630000|2021-10-25 14:03:50|||||||||3
1635170640000|2021-10-25 14:04:00|10738.5|10723.5|10737.8|10722.8|10738.5|10723.5|10737.3|10722.3|2
1635170650000|2021-10-25 14:04:10|||||||||3
1635170660000|2021-10-25 14:04:20|||||||||1
1635170670000|2021-10-25 14:04:30|||||||||6
1635170680000|2021-10-25 14:04:40|||||||||1
1635170690000|2021-10-25 14:04:50|10738.8|10723.8|10737.8|10722.8|10738.8|10723.8|10737.8|10722.8|6
1635170700000|2021-10-25 14:05:00|10737.2|10722.2|10734.3|10719.3|10737.2|10722.2|10734.3|10719.3|5
1635170710000|2021-10-25 14:05:10|10732.8|10717.8|10733.9|10718.9|10733.9|10718.9|10732.8|10717.8|2
1635170720000|2021-10-25 14:05:20|10734.3|10719.3|10734.3|10719.3|10734.3|10719.3|10734.3|10719.3|3
1635170730000|2021-10-25 14:05:30|10733.8|10718.8|10729.8|10714.8|10733.8|10718.8|10729.8|10714.8|6
1635170740000|2021-10-25 14:05:40|10729.1|10714.1|10731.9|10716.9|10734.4|10719.4|10727.2|10712.2|6
1635170750000|2021-10-25 14:05:50|10732.3|10717.3|10732.3|10717.3|10732.3|10717.3|10732.3|10717.3|9
1635170760000|2021-10-25 14:06:00|10735.7|10720.7|10734.4|10719.4|10735.7|10720.7|10733.2|10718.2|5
1635170770000|2021-10-25 14:06:10|10735.4|10720.4|10739.9|10724.9|10739.9|10724.9|10735.4|10720.4|10
1635170780000|2021-10-25 14:06:20|||||||||2
1635170790000|2021-10-25 14:06:30|10739.8|10724.8|10736.3|10721.3|10739.8|10724.8|10736.3|10721.3|4
1635170800000|2021-10-25 14:06:40|||||||||2
1635170810000|2021-10-25 14:06:50|||||||||1
1635170820000|2021-10-25 14:07:00|10735.3|10720.3|10740.1|10725.1|10746.3|10731.3|10735.3|10720.3|4
1635170830000|2021-10-25 14:07:10|10740.8|10725.8|10740.8|10725.8|10740.8|10725.8|10740.8|10725.8|2
1635170840000|2021-10-25 14:07:20|10738.8|10723.8|10739.5|10724.5|10739.8|10724.8|10738.8|10723.8|2
1635170850000|2021-10-25 14:07:30|10738.8|10723.8|10741|10726|10741.5|10726.5|10738.8|10723.8|17
1635170860000|2021-10-25 14:07:40|10741.3|10726.3|10743.5|10728.5|10743.5|10728.5|10741.3|10726.3|38
1635170870000|2021-10-25 14:07:50|10743.8|10728.8|10747.8|10732.8|10747.8|10732.8|10743.8|10728.8|3
1635170880000|2021-10-25 14:08:00|10748.2|10733.2|10750.1|10735.1|10750.1|10735.1|10748.2|10733.2|3
1635170890000|2021-10-25 14:08:10|||||||||1
1635170900000|2021-10-25 14:08:20|10752.3|10737.3|10753.5|10738.5|10753.5|10738.5|10752.3|10737.3|8
1635170910000|2021-10-25 14:08:30|||||||||1
1635170920000|2021-10-25 14:08:40|10754.4|10739.4|10757.1|10742.1|10757.1|10742.1|10754.4|10739.4|5
1635170930000|2021-10-25 14:08:50|||||||||1
1635170940000|2021-10-25 14:09:00|10751.5|10736.5|10749|10734|10752|10737|10749|10734|5
1635170950000|2021-10-25 14:09:10|10748.5|10733.5|10749.3|10734.3|10749.3|10734.3|10748.5|10733.5|15
1635170960000|2021-10-25 14:09:20|10749.7|10734.7|10750.5|10735.5|10751|10736|10749.7|10734.7|6
1635170970000|2021-10-25 14:09:30|||||||||1
1635170980000|2021-10-25 14:09:40|10751.2|10736.2|10751.2|10736.2|10751.2|10736.2|10751.2|10736.2|15
1635170990000|2021-10-25 14:09:50|10751.9|10736.9|10751.5|10736.5|10751.9|10736.9|10751.2|10736.2|7
1635171000000|2021-10-25 14:10:00|10751.2|10736.2|10751.4|10736.4|10751.9|10736.9|10751.2|10736.2|10
1635171010000|2021-10-25 14:10:10|10750.7|10735.7|10751|10736|10751.4|10736.4|10750.2|10735.2|23
1635171020000|2021-10-25 14:10:20|10750.3|10735.3|10750.3|10735.3|10750.3|10735.3|10750.3|10735.3|2
1635171030000|2021-10-25 14:10:30|10745.7|10730.7|10745.3|10730.3|10745.7|10730.7|10745.3|10730.3|8
1635171040000|2021-10-25 14:10:40|10744.2|10729.2|10743.7|10728.7|10744.2|10729.2|10743.7|10728.7|1
1635171060000|2021-10-25 14:11:00|10744|10729|10747|10732|10749.8|10734.8|10744|10729|5
1635171070000|2021-10-25 14:11:10|10744.3|10729.3|10744.3|10729.3|10744.3|10729.3|10744.3|10729.3|7
1635171080000|2021-10-25 14:11:20|10745.9|10730.9|10744.5|10729.5|10745.9|10730.9|10744.5|10729.5|5
1635171090000|2021-10-25 14:11:30|10744.3|10729.3|10743.9|10728.9|10744.3|10729.3|10743.9|10728.9|2
1635171100000|2021-10-25 14:11:40|10743.5|10728.5|10742.4|10727.4|10743.5|10728.5|10741.4|10726.4|8
1635171110000|2021-10-25 14:11:50|10742|10727|10743|10728|10743.4|10728.4|10742|10727|9
1635171120000|2021-10-25 14:12:00|10741.5|10726.5|10709.3|10694.3|10741.5|10726.5|10709.3|10694.3|41
1635171130000|2021-10-25 14:12:10|10708.9|10693.9|10693.4|10678.4|10710.1|10695.1|10692|10677|34
1635171140000|2021-10-25 14:12:20|10693.1|10678.1|10669.6|10654.6|10693.1|10678.1|10662.4|10647.4|93
1635171150000|2021-10-25 14:12:30|10669.4|10654.4|10682.1|10667.1|10682.1|10667.1|10668.6|10653.6|125
1635171160000|2021-10-25 14:12:40|10683.1|10668.1|10697.1|10682.1|10699.6|10684.6|10683.1|10668.1|14
1635171170000|2021-10-25 14:12:50|10697.5|10682.5|10697.1|10682.1|10700.6|10685.6|10696.6|10681.6|9
1635171180000|2021-10-25 14:13:00|10700.6|10685.6|10707.1|10692.1|10713.1|10698.1|10698.1|10683.1|5
1635171190000|2021-10-25 14:13:10|10706.6|10691.6|10703.1|10688.1|10706.6|10691.6|10694.1|10679.1|10
1635171200000|2021-10-25 14:13:20|10704.1|10689.1|10707.1|10692.1|10708.6|10693.6|10703.9|10688.9|3
1635171210000|2021-10-25 14:13:30|10706.8|10691.8|10705.6|10690.6|10706.8|10691.8|10705.6|10690.6|0
1635171220000|2021-10-25 14:13:40|10705.2|10690.2|10699.7|10684.7|10705.2|10690.2|10697.1|10682.1|4
1635171230000|2021-10-25 14:13:50|10700.1|10685.1|10701.6|10686.6|10701.7|10686.7|10700.1|10685.1|6
1635171240000|2021-10-25 14:14:00|10701.3|10686.3|10699.6|10684.6|10701.3|10686.3|10699.6|10684.6|0
1635171250000|2021-10-25 14:14:10|||||||||3
1635171260000|2021-10-25 14:14:20|10693.6|10678.6|10698.2|10683.2|10698.2|10683.2|10693.6|10678.6|6
1635171270000|2021-10-25 14:14:30|10698.7|10683.7|10693.6|10678.6|10698.7|10683.7|10693.6|10678.6|5
1635171280000|2021-10-25 14:14:40|10693.3|10678.3|10692.7|10677.7|10693.6|10678.6|10688.6|10673.6|5
1635171290000|2021-10-25 14:14:50|10692.4|10677.4|10695.7|10680.7|10695.7|10680.7|10691.7|10676.7|3
1635171300000|2021-10-25 14:15:00|10691.6|10676.6|10696.7|10681.7|10696.7|10681.7|10691.6|10676.6|4
1635171310000|2021-10-25 14:15:10|10688.1|10673.1|10686.6|10671.6|10688.1|10673.1|10686.6|10671.6|2
1635171320000|2021-10-25 14:15:20|10690.1|10675.1|10690.1|10675.1|10690.1|10675.1|10689.6|10674.6|4
1635171330000|2021-10-25 14:15:30|10689.7|10674.7|10688.2|10673.2|10689.7|10674.7|10687.7|10672.7|7
1635171340000|2021-10-25 14:15:40|10688.6|10673.6|10688.6|10673.6|10688.6|10673.6|10687.6|10672.6|5
1635171360000|2021-10-25 14:16:00|10688.2|10673.2|10685.1|10670.1|10688.2|10673.2|10683.6|10668.6|3
1635171370000|2021-10-25 14:16:10|10688.6|10673.6|10684.9|10669.9|10688.6|10673.6|10684.9|10669.9|6
1635171380000|2021-10-25 14:16:20|10682.8|10667.8|10670.3|10655.3|10682.8|10667.8|10665.3|10650.3|13
1635171390000|2021-10-25 14:16:30|10671.1|10656.1|10670.7|10655.7|10672.9|10657.9|10670.7|10655.7|2
1635171400000|2021-10-25 14:16:40|10671.1|10656.1|10668.9|10653.9|10671.1|10656.1|10668.9|10653.9|3
1635171410000|2021-10-25 14:16:50|10668.6|10653.6|10666.7|10651.7|10668.6|10653.6|10666.2|10651.2|5
1635171420000|2021-10-25 14:17:00|10666.8|10651.8|10662.6|10647.6|10668.3|10653.3|10660.7|10645.7|19
1635171430000|2021-10-25 14:17:10|10662.4|10647.4|10661.6|10646.6|10662.4|10647.4|10661.6|10646.6|0
1635171440000|2021-10-25 14:17:20|10663.2|10648.2|10662.1|10647.1|10663.6|10648.6|10662.1|10647.1|4
1635171450000|2021-10-25 14:17:30|10661.7|10646.7|10661.3|10646.3|10661.7|10646.7|10657.2|10642.2|26
1635171460000|2021-10-25 14:17:40|10663.7|10648.7|10668.7|10653.7|10668.7|10653.7|10663.2|10648.2|4
1635171470000|2021-10-25 14:17:50|10669.1|10654.1|10672.3|10657.3|10674.5|10659.5|10668.7|10653.7|6
1635171480000|2021-10-25 14:18:00|10673.3|10658.3|10677|10662|10683.2|10668.2|10671.2|10656.2|5
1635171490000|2021-10-25 14:18:10|10677.4|10662.4|10675.1|10660.1|10678.1|10663.1|10675.1|10660.1|3
1635171500000|2021-10-25 14:18:20|10675.3|10660.3|10690.6|10675.6|10690.6|10675.6|10675.3|10660.3|4
1635171510000|2021-10-25 14:18:30|10691.1|10676.1|10684.7|10669.7|10694.2|10679.2|10682.8|10667.8|15
1635171520000|2021-10-25 14:18:40|10691.5|10676.5|10693.1|10678.1|10696.7|10681.7|10691.5|10676.5|7
1635171530000|2021-10-25 14:18:50|10694|10679|10692.8|10677.8|10694|10679|10692.7|10677.7|5
1635171540000|2021-10-25 14:19:00|10693.2|10678.2|10692.1|10677.1|10693.2|10678.2|10692.1|10677.1|8
1635171550000|2021-10-25 14:19:10|10692.5|10677.5|10692.5|10677.5|10692.5|10677.5|10692.5|10677.5|1
1635171560000|2021-10-25 14:19:20|10692.6|10677.6|10693|10678|10694.7|10679.7|10692.6|10677.6|8
1635171570000|2021-10-25 14:19:30|10694|10679|10697.8|10682.8|10697.8|10682.8|10694|10679|7
1635171580000|2021-10-25 14:19:40|10698.3|10683.3|10702.7|10687.7|10703|10688|10698.3|10683.3|8
1635171590000|2021-10-25 14:19:50|10702.3|10687.3|10702|10687|10711.8|10696.8|10702|10687|14
1635171600000|2021-10-25 14:20:00|10702.3|10687.3|10705.1|10690.1|10705.6|10690.6|10700.8|10685.8|10
1635171610000|2021-10-25 14:20:10|10705.8|10690.8|10709.6|10694.6|10709.6|10694.6|10705.8|10690.8|3
1635171620000|2021-10-25 14:20:20|10708.6|10693.6|10707.5|10692.5|10709.6|10694.6|10707.5|10692.5|3
1635171630000|2021-10-25 14:20:30|10705.1|10690.1|10704.3|10689.3|10705.1|10690.1|10703.6|10688.6|1
1635171640000|2021-10-25 14:20:40|10703.9|10688.9|10708.5|10693.5|10708.5|10693.5|10703.6|10688.6|2
1635171650000|2021-10-25 14:20:50|10708.1|10693.1|10695|10680|10708.1|10693.1|10688.4|10673.4|19
1635171660000|2021-10-25 14:21:00|10686.2|10671.2|10692.3|10677.3|10692.3|10677.3|10684|10669|20
1635171670000|2021-10-25 14:21:10|10692.8|10677.8|10691|10676|10704.2|10689.2|10691|10676|8
1635171680000|2021-10-25 14:21:20|10691.2|10676.2|10691.7|10676.7|10691.7|10676.7|10691.2|10676.2|1
1635171690000|2021-10-25 14:21:30|10692|10677|10688.6|10673.6|10695.7|10680.7|10688.6|10673.6|5
1635171700000|2021-10-25 14:21:40|10686.8|10671.8|10686.8|10671.8|10687.2|10672.2|10684.8|10669.8|4
1635171710000|2021-10-25 14:21:50|10685.5|10670.5|10690.7|10675.7|10690.7|10675.7|10685.5|10670.5|2
1635171720000|2021-10-25 14:22:00|10690.3|10675.3|10691.2|10676.2|10693.2|10678.2|10689.8|10674.8|8
1635171730000|2021-10-25 14:22:10|10693.4|10678.4|10700|10685|10700|10685|10693.4|10678.4|6
1635171740000|2021-10-25 14:22:20|10703.3|10688.3|10703.1|10688.1|10703.3|10688.3|10703.1|10688.1|6
1635171750000|2021-10-25 14:22:30|10702|10687|10701|10686|10702|10687|10701|10686|2
1635171760000|2021-10-25 14:22:40|||||||||1
1635171770000|2021-10-25 14:22:50|10700.9|10685.9|10701.3|10686.3|10701.3|10686.3|10700.9|10685.9|3
1635171780000|2021-10-25 14:23:00|10694.6|10679.6|10695.5|10680.5|10695.5|10680.5|10694.6|10679.6|7
1635171790000|2021-10-25 14:23:10|10694.6|10679.6|10694.6|10679.6|10694.6|10679.6|10694.6|10679.6|0
1635171800000|2021-10-25 14:23:20|10696|10681|10694.6|10679.6|10696|10681|10694.6|10679.6|2
1635171810000|2021-10-25 14:23:30|10694.2|10679.2|10696|10681|10696|10681|10693.5|10678.5|3
1635171820000|2021-10-25 14:23:40|10694|10679|10679.1|10664.1|10694|10679|10679.1|10664.1|19
1635171830000|2021-10-25 14:23:50|10678.8|10663.8|10681.1|10666.1|10681.3|10666.3|10677.8|10662.8|3
1635171840000|2021-10-25 14:24:00|10679.6|10664.6|10678.6|10663.6|10679.6|10664.6|10678.6|10663.6|1
1635171850000|2021-10-25 14:24:10|10678.5|10663.5|10680.6|10665.6|10680.6|10665.6|10677.6|10662.6|5
1635171860000|2021-10-25 14:24:20|||||||||2
1635171870000|2021-10-25 14:24:30|10682.8|10667.8|10686.3|10671.3|10686.3|10671.3|10682.8|10667.8|3
1635171880000|2021-10-25 14:24:40|10686.5|10671.5|10689.5|10674.5|10689.5|10674.5|10686.5|10671.5|2
1635171890000|2021-10-25 14:24:50|10688.6|10673.6|10700.3|10685.3|10700.3|10685.3|10688.6|10673.6|13
1635171900000|2021-10-25 14:25:00|10700.4|10685.4|10698.4|10683.4|10702.5|10687.5|10698.4|10683.4|1
1635171910000|2021-10-25 14:25:10|10698.8|10683.8|10698.4|10683.4|10698.8|10683.8|10698.4|10683.4|3
1635171920000|2021-10-25 14:25:20|10696.9|10681.9|10685.1|10670.1|10696.9|10681.9|10685.1|10670.1|13
1635171930000|2021-10-25 14:25:30|10685.9|10670.9|10674.5|10659.5|10686.6|10671.6|10674.5|10659.5|35
1635171940000|2021-10-25 14:25:40|10676.5|10661.5|10680.6|10665.6|10680.6|10665.6|10676.1|10661.1|4
1635171950000|2021-10-25 14:25:50|10678|10663|10670.2|10655.2|10678.8|10663.8|10669.7|10654.7|8
1635171960000|2021-10-25 14:26:00|10669.6|10654.6|10668.7|10653.7|10674.3|10659.3|10666.8|10651.8|9
1635171970000|2021-10-25 14:26:10|10667.9|10652.9|10666.2|10651.2|10668.2|10653.2|10665.7|10650.7|4
1635171980000|2021-10-25 14:26:20|10666.6|10651.6|10666.4|10651.4|10670.9|10655.9|10666.1|10651.1|4
1635171990000|2021-10-25 14:26:30|10665.9|10650.9|10665.4|10650.4|10665.9|10650.9|10665.4|10650.4|3
1635172000000|2021-10-25 14:26:40|10665.3|10650.3|10658.4|10643.4|10665.3|10650.3|10658.4|10643.4|4
1635172010000|2021-10-25 14:26:50|10661.7|10646.7|10661.6|10646.6|10663.1|10648.1|10659.2|10644.2|10
1635172020000|2021-10-25 14:27:00|10664.1|10649.1|10665.7|10650.7|10668.6|10653.6|10664.1|10649.1|5
1635172030000|2021-10-25 14:27:10|10665.8|10650.8|10668.6|10653.6|10668.6|10653.6|10665.8|10650.8|3
1635172040000|2021-10-25 14:27:20|10665.7|10650.7|10667.1|10652.1|10669.1|10654.1|10664.6|10649.6|7
1635172050000|2021-10-25 14:27:30|10666.8|10651.8|10675.6|10660.6|10675.6|10660.6|10664.9|10649.9|4
1635172060000|2021-10-25 14:27:40|10676|10661|10676.8|10661.8|10679.6|10664.6|10674.2|10659.2|10
1635172070000|2021-10-25 14:27:50|10680.7|10665.7|10669.1|10644.1|10685.9|10670.9|10669.1|10644.1|30
1635172080000|2021-10-25 14:28:00|10664.6|10649.6|10672.1|10647.1|10672.2|10652.7|10663.2|10646.7|5
1635172090000|2021-10-25 14:28:10|10671.7|10646.7|10667.7|10652.7|10673.3|10653.4|10667.7|10646.7|2
1635172100000|2021-10-25 14:28:20|10668.2|10653.2|10666.7|10651.7|10668.2|10653.2|10666.7|10651.7|2
1635172110000|2021-10-25 14:28:30|10667|10652|10668.1|10653.1|10668.1|10653.1|10667|10652|3
1635172120000|2021-10-25 14:28:40|10668.8|10653.8|10661.7|10646.7|10669.1|10654.1|10661.7|10646.7|4
1635172130000|2021-10-25 14:28:50|10662.4|10647.4|10662.6|10647.6|10663.6|10648.6|10662.1|10647.1|6
1635172140000|2021-10-25 14:29:00|10662.7|10647.7|10662.5|10647.5|10663.2|10648.2|10662.2|10647.2|5
1635172150000|2021-10-25 14:29:10|10663.2|10648.2|10665.1|10650.1|10666.1|10651.1|10663.2|10648.2|5
1635172160000|2021-10-25 14:29:20|10664.3|10649.3|10667.7|10652.7|10667.7|10652.7|10664.3|10649.3|3
1635172170000|2021-10-25 14:29:30|10668.1|10653.1|10669.4|10654.4|10669.6|10654.6|10667.9|10652.9|7
1635172180000|2021-10-25 14:29:40|10668.1|10653.1|10667.1|10652.1|10668.1|10653.1|10664.6|10649.6|9
1635172190000|2021-10-25 14:29:50|10666.5|10651.5|10663.6|10648.6|10666.5|10651.5|10663.6|10648.6|11
1635172200000|2021-10-25 14:30:00|10663.4|10648.4|10658.1|10643.1|10663.4|10648.4|10658.1|10643.1|45
1635172210000|2021-10-25 14:30:10|10658.6|10643.6|10668.9|10653.9|10669.8|10654.8|10658.6|10643.6|9
1635172220000|2021-10-25 14:30:20|10668.7|10653.7|10669.3|10654.3|10669.3|10654.3|10667.1|10652.1|69
1635172230000|2021-10-25 14:30:30|10669.7|10654.7|10663.7|10648.7|10669.7|10654.7|10663.7|10648.7|14
1635172240000|2021-10-25 14:30:40|10664.5|10649.5|10663.8|10648.8|10665|10650|10663.8|10648.8|4
1635172250000|2021-10-25 14:30:50|10663.5|10648.5|10664.1|10649.1|10664.1|10649.1|10663.5|10648.5|6
1635172260000|2021-10-25 14:31:00|10663.7|10648.7|10662.2|10647.2|10663.7|10648.7|10661.8|10646.8|4
1635172270000|2021-10-25 14:31:10|10661.7|10646.7|10661.5|10646.5|10661.7|10646.7|10661.5|10646.5|16
1635172280000|2021-10-25 14:31:20|10661.2|10646.2|10666.5|10651.5|10669|10654|10661.2|10646.2|9
1635172290000|2021-10-25 14:31:30|10666.3|10651.3|10666.3|10651.3|10667.2|10652.2|10666.3|10651.3|3
1635172300000|2021-10-25 14:31:40|10665.2|10650.2|10666.7|10651.7|10666.7|10651.7|10665.2|10650.2|6
1635172310000|2021-10-25 14:31:50|10666.4|10651.4|10667.2|10652.2|10667.2|10652.2|10665.3|10650.3|18
1635172320000|2021-10-25 14:32:00|10667.6|10652.6|10667.5|10652.5|10668.7|10653.7|10667.5|10652.5|24
1635172330000|2021-10-25 14:32:10|10666|10651|10666.2|10651.2|10666.2|10651.2|10666|10651|3
1635172340000|2021-10-25 14:32:20|10666.5|10651.5|10666.2|10651.2|10666.5|10651.5|10666.2|10651.2|6
1635172350000|2021-10-25 14:32:30|||||||||4
1635172360000|2021-10-25 14:32:40|||||||||1
1635172370000|2021-10-25 14:32:50|||||||||2
1635172380000|2021-10-25 14:33:00|10665.9|10650.9|10666.2|10651.2|10666.2|10651.2|10665|10650|5
1635172390000|2021-10-25 14:33:10|||||||||4
1635172400000|2021-10-25 14:33:20|||||||||4
1635172410000|2021-10-25 14:33:30|10669.2|10654.2|10670.2|10655.2|10670.2|10655.2|10668.7|10653.7|9
1635172420000|2021-10-25 14:33:40|10670.5|10655.5|10670.7|10655.7|10670.7|10655.7|10670.5|10655.5|4
1635172430000|2021-10-25 14:33:50|||||||||3
1635172440000|2021-10-25 14:34:00|10670.2|10655.2|10663.1|10648.1|10670.2|10655.2|10663.1|10648.1|12
1635172450000|2021-10-25 14:34:10|10661.7|10646.7|10661.7|10646.7|10661.7|10646.7|10661.7|10646.7|4
1635172460000|2021-10-25 14:34:20|10660.2|10645.2|10660.2|10645.2|10660.2|10645.2|10660.2|10645.2|8
1635172470000|2021-10-25 14:34:30|10661|10646|10661.2|10646.2|10662.7|10647.7|10660.7|10645.7|17
1635172480000|2021-10-25 14:34:40|10660.7|10645.7|10662.2|10647.2|10662.2|10647.2|10660.7|10645.7|9
1635172490000|2021-10-25 14:34:50|10661.7|10646.7|10661.7|10646.7|10661.7|10646.7|10661.7|10646.7|1
1635172500000|2021-10-25 14:35:00|||||||||3
1635172510000|2021-10-25 14:35:10|10661.5|10646.5|10661.2|10646.2|10661.5|10646.5|10661.2|10646.2|8
1635172520000|2021-10-25 14:35:20|10661.9|10646.9|10670.7|10655.7|10670.7|10655.7|10661.9|10646.9|25
1635172530000|2021-10-25 14:35:30|10670.3|10655.3|10670.7|10655.7|10670.7|10655.7|10669.2|10654.2|3
1635172540000|2021-10-25 14:35:40|10671.2|10656.2|10671.5|10656.5|10671.5|10656.5|10671.2|10656.2|4
1635172550000|2021-10-25 14:35:50|10672.2|10657.2|10672.2|10657.2|10672.2|10657.2|10672.2|10657.2|16
1635172560000|2021-10-25 14:36:00|10671.7|10656.7|10670.7|10655.7|10671.7|10656.7|10670.7|10655.7|4
1635172570000|2021-10-25 14:36:10|10671.7|10656.7|10671.2|10656.2|10671.7|10656.7|10671.2|10656.2|6
1635172580000|2021-10-25 14:36:20|10671.3|10656.3|10661.5|10646.5|10671.7|10656.7|10660.4|10645.4|10
1635172590000|2021-10-25 14:36:30|10660.4|10645.4|10661.2|10646.2|10661.9|10646.9|10660.4|10645.4|7
1635172600000|2021-10-25 14:36:40|10660.4|10645.4|10660.8|10645.8|10660.8|10645.8|10660.4|10645.4|4
1635172610000|2021-10-25 14:36:50|10661.2|10646.2|10661.2|10646.2|10661.2|10646.2|10661.2|10646.2|5
1635172620000|2021-10-25 14:37:00|10661.3|10646.3|10656.2|10641.2|10661.7|10646.7|10656.2|10641.2|34
1635172630000|2021-10-25 14:37:10|10657.2|10642.2|10657.7|10642.7|10661.7|10646.7|10656.7|10641.7|14
1635172640000|2021-10-25 14:37:20|10657.8|10642.8|10659.7|10644.7|10659.7|10644.7|10657.8|10642.8|1
1635172650000|2021-10-25 14:37:30|||||||||6
1635172660000|2021-10-25 14:37:40|10658.9|10643.9|10664|10649|10664|10649|10658.9|10643.9|8
1635172670000|2021-10-25 14:37:50|10661.6|10646.6|10668.9|10653.9|10668.9|10653.9|10661.6|10646.6|6
1635172680000|2021-10-25 14:38:00|||||||||4
1635172690000|2021-10-25 14:38:10|||||||||3
1635172700000|2021-10-25 14:38:20|||||||||5
1635172710000|2021-10-25 14:38:30|10667.9|10652.9|10668.9|10653.9|10668.9|10653.9|10667.9|10652.9|1
1635172720000|2021-10-25 14:38:40|10668.5|10653.5|10665.9|10650.9|10668.5|10653.5|10665.9|10650.9|5
1635172730000|2021-10-25 14:38:50|10666.4|10651.4|10655.2|10640.2|10666.8|10651.8|10655.2|10640.2|46
1635172740000|2021-10-25 14:39:00|10654.9|10639.9|10660|10645|10660|10645|10654.4|10639.4|19
1635172750000|2021-10-25 14:39:10|10661.8|10646.8|10663.3|10648.3|10663.3|10648.3|10661.8|10646.8|0
1635172760000|2021-10-25 14:39:20|10663.1|10648.1|10663.5|10648.5|10663.5|10648.5|10663.1|10648.1|1
1635172770000|2021-10-25 14:39:30|10663.1|10648.1|10663.1|10648.1|10663.1|10648.1|10663.1|10648.1|0
1635172780000|2021-10-25 14:39:40|10663|10648|10664.5|10649.5|10665|10650|10663|10648|2
1635172790000|2021-10-25 14:39:50|10664.9|10649.9|10664.4|10649.4|10666.2|10651.2|10663.1|10648.1|4
1635172800000|2021-10-25 14:40:00|10664|10649|10657.5|10642.5|10664|10649|10657.5|10642.5|4
1635172810000|2021-10-25 14:40:10|10657.1|10642.1|10657.1|10642.1|10657.1|10642.1|10657.1|10642.1|0
1635172820000|2021-10-25 14:40:20|10657.7|10642.7|10657.5|10642.5|10657.7|10642.7|10657.5|10642.5|1
1635172830000|2021-10-25 14:40:30|10657.1|10642.1|10655|10640|10657.1|10642.1|10655|10640|1
1635172840000|2021-10-25 14:40:40|10655.5|10640.5|10655.5|10640.5|10655.5|10640.5|10655.5|10640.5|1
1635172850000|2021-10-25 14:40:50|10655|10640|10655|10640|10655|10640|10655|10640|4
1635172860000|2021-10-25 14:41:00|10657.2|10642.2|10657.1|10642.1|10658|10643|10656.6|10641.6|1
1635172870000|2021-10-25 14:41:10|10657.9|10642.9|10657.9|10642.9|10657.9|10642.9|10657.9|10642.9|2
1635172890000|2021-10-25 14:41:30|10661|10646|10662.1|10647.1|10662.5|10647.5|10661|10646|2
1635172900000|2021-10-25 14:41:40|10661|10646|10661.6|10646.6|10663.1|10648.1|10660.6|10645.6|19
1635172910000|2021-10-25 14:41:50|10661.7|10646.7|10663.2|10648.2|10663.3|10648.3|10661.7|10646.7|13
1635172920000|2021-10-25 14:42:00|10662.8|10647.8|10669.6|10654.6|10670.8|10655.8|10662.8|10647.8|3
1635172930000|2021-10-25 14:42:10|10669.8|10654.8|10669.3|10654.3|10669.8|10654.8|10669.3|10654.3|0
1635172940000|2021-10-25 14:42:20|10669.7|10654.7|10669.5|10654.5|10669.8|10654.8|10669.5|10654.5|3
1635172950000|2021-10-25 14:42:30|10669|10654|10667.2|10652.2|10669|10654|10663.8|10648.8|5
1635172960000|2021-10-25 14:42:40|10668|10653|10669.6|10654.6|10669.6|10654.6|10668|10653|1
1635172970000|2021-10-25 14:42:50|10672.9|10657.9|10674.1|10659.1|10674.1|10659.1|10672.9|10657.9|1
1635172980000|2021-10-25 14:43:00|10676.2|10661.2|10670.1|10655.1|10676.7|10661.7|10669.6|10654.6|0
1635172990000|2021-10-25 14:43:10|10670.2|10655.2|10670.6|10655.6|10670.6|10655.6|10670.2|10655.2|0
1635173000000|2021-10-25 14:43:20|10667.6|10652.6|10667.6|10652.6|10667.6|10652.6|10667.6|10652.6|11
1635173010000|2021-10-25 14:43:30|10666.2|10651.2|10664|10649|10666.2|10651.2|10664|10649|2
1635173020000|2021-10-25 14:43:40|||||||||2
1635173030000|2021-10-25 14:43:50|10665.8|10650.8|10672.1|10657.1|10672.1|10657.1|10665.8|10650.8|4
1635173060000|2021-10-25 14:44:20|10674.1|10659.1|10673.4|10658.4|10674.1|10659.1|10673.4|10658.4|12
1635173070000|2021-10-25 14:44:30|10674.6|10659.6|10674.9|10659.9|10676.9|10661.9|10674.6|10659.6|0
1635173090000|2021-10-25 14:44:50|10676.4|10661.4|10675.9|10660.9|10676.4|10661.4|10675.9|10660.9|2
1635173100000|2021-10-25 14:45:00|10675.3|10660.3|10671.9|10656.9|10675.3|10660.3|10671.4|10656.4|4
1635173110000|2021-10-25 14:45:10|10671.2|10656.2|10670.9|10655.9|10671.2|10656.2|10670.9|10655.9|1
1635173130000|2021-10-25 14:45:30|||||||||4
1635173150000|2021-10-25 14:45:50|10671.2|10656.2|10671.4|10656.4|10671.4|10656.4|10671.2|10656.2|2
1635173160000|2021-10-25 14:46:00|10671.9|10656.9|10671.7|10656.7|10673.4|10658.4|10671.7|10656.7|5
1635173170000|2021-10-25 14:46:10|10673.4|10658.4|10684.8|10669.8|10684.8|10669.8|10673.4|10658.4|10
1635173180000|2021-10-25 14:46:20|10686.2|10671.2|10690.4|10675.4|10690.4|10675.4|10684.9|10669.9|6
1635173190000|2021-10-25 14:46:30|10688.7|10673.7|10684|10669|10688.7|10673.7|10684|10669|12
1635173200000|2021-10-25 14:46:40|10689.5|10674.5|10694|10679|10694|10679|10689.5|10674.5|27
1635173210000|2021-10-25 14:46:50|10695|10680|10696.6|10681.6|10700|10685|10694.9|10679.9|5
1635173220000|2021-10-25 14:47:00|10698|10683|10696.4|10681.4|10698|10683|10696.2|10681.2|2
1635173230000|2021-10-25 14:47:10|10695.3|10680.3|10693.9|10678.9|10695.3|10680.3|10693.9|10678.9|2
1635173240000|2021-10-25 14:47:20|10693.3|10678.3|10687|10672|10693.3|10678.3|10687|10672|2
1635173250000|2021-10-25 14:47:30|||||||||1
1635173260000|2021-10-25 14:47:40|10689.2|10674.2|10690.2|10675.2|10690.2|10675.2|10689.2|10674.2|1
1635173280000|2021-10-25 14:48:00|10693.2|10678.2|10693.2|10678.2|10693.2|10678.2|10693.2|10678.2|1
1635173290000|2021-10-25 14:48:10|10693.4|10678.4|10690.8|10675.8|10694.2|10679.2|10690.8|10675.8|5
1635173310000|2021-10-25 14:48:30|10690.7|10675.7|10690.7|10675.7|10690.7|10675.7|10690.7|10675.7|2
1635173320000|2021-10-25 14:48:40|10689.8|10674.8|10688.3|10673.3|10689.8|10674.8|10686.3|10671.3|3
1635173330000|2021-10-25 14:48:50|||||||||1
1635173340000|2021-10-25 14:49:00|10688.2|10673.2|10686.8|10671.8|10688.2|10673.2|10686.3|10671.3|9
1635173370000|2021-10-25 14:49:30|10687.2|10672.2|10687.2|10672.2|10687.2|10672.2|10687.2|10672.2|0
1635173380000|2021-10-25 14:49:40|10687.9|10672.9|10687.7|10672.7|10689.2|10674.2|10687.2|10672.2|5
1635173390000|2021-10-25 14:49:50|10687.5|10672.5|10686.2|10671.2|10687.5|10672.5|10685.2|10670.2|3
1635173400000|2021-10-25 14:50:00|10685.7|10670.7|10685|10670|10685.9|10670.9|10685|10670|0
1635173410000|2021-10-25 14:50:10|10684.4|10669.4|10684.2|10669.2|10684.4|10669.4|10683.7|10668.7|0
1635173440000|2021-10-25 14:50:40|10684.7|10669.7|10687.3|10672.3|10687.3|10672.3|10684.7|10669.7|4
1635173450000|2021-10-25 14:50:50|10685.7|10670.7|10687.3|10672.3|10687.3|10672.3|10685.7|10670.7|0
1635173460000|2021-10-25 14:51:00|10687.8|10672.8|10693.2|10678.2|10693.2|10678.2|10687.3|10672.3|4
1635173470000|2021-10-25 14:51:10|10693.3|10678.3|10693|10678|10693.3|10678.3|10693|10678|0
1635173480000|2021-10-25 14:51:20|10692.8|10677.8|10694.3|10679.3|10694.3|10679.3|10692.8|10677.8|0
1635173490000|2021-10-25 14:51:30|10699.2|10684.2|10699.7|10684.7|10699.7|10684.7|10699.2|10684.2|4
1635173500000|2021-10-25 14:51:40|10704.4|10689.4|10704.9|10689.9|10704.9|10689.9|10704.4|10689.4|1
1635173510000|2021-10-25 14:51:50|10705.1|10690.1|10706.4|10691.4|10706.4|10691.4|10705.1|10690.1|1
1635173520000|2021-10-25 14:52:00|10700.1|10685.1|10701.6|10686.6|10701.6|10686.6|10700.1|10685.1|13
1635173530000|2021-10-25 14:52:10|10702.1|10687.1|10707.1|10692.1|10707.1|10692.1|10702.1|10687.1|11
1635173540000|2021-10-25 14:52:20|10706.3|10691.3|10706.3|10691.3|10706.3|10691.3|10706.3|10691.3|1
1635173550000|2021-10-25 14:52:30|10704.5|10689.5|10703.8|10688.8|10704.5|10689.5|10703.8|10688.8|0
1635173560000|2021-10-25 14:52:40|10704.3|10689.3|10704.8|10689.8|10704.8|10689.8|10704.3|10689.3|0
1635173570000|2021-10-25 14:52:50|10705.3|10690.3|10705.8|10690.8|10705.8|10690.8|10704.7|10689.7|1
1635173580000|2021-10-25 14:53:00|10707.8|10692.8|10701.9|10686.9|10707.8|10692.8|10701.9|10686.9|3
1635173600000|2021-10-25 14:53:20|10701.5|10686.5|10698.1|10683.1|10701.5|10686.5|10698.1|10683.1|3
1635173610000|2021-10-25 14:53:30|10697.1|10682.1|10697.1|10682.1|10697.1|10682.1|10697.1|10682.1|0
1635173620000|2021-10-25 14:53:40|10696.7|10681.7|10697.2|10682.2|10697.2|10682.2|10696.7|10681.7|11
1635173630000|2021-10-25 14:53:50|10697.5|10682.5|10706.8|10691.8|10706.8|10691.8|10697.5|10682.5|5
1635173640000|2021-10-25 14:54:00|10707.1|10692.1|10712.2|10697.2|10712.3|10697.3|10707.1|10692.1|8
1635173650000|2021-10-25 14:54:10|10711.8|10696.8|10711.8|10696.8|10711.8|10696.8|10711.8|10696.8|0
1635173660000|2021-10-25 14:54:20|10706.3|10691.3|10707.8|10692.8|10707.8|10692.8|10706.3|10691.3|3
1635173670000|2021-10-25 14:54:30|10707.1|10692.1|10707.1|10692.1|10707.1|10692.1|10707.1|10692.1|13
1635173680000|2021-10-25 14:54:40|10707.6|10692.6|10707.6|10692.6|10707.6|10692.6|10707.6|10692.6|18
1635173700000|2021-10-25 14:55:00|10707.5|10692.5|10698.5|10683.5|10707.5|10692.5|10698.5|10683.5|10
1635173710000|2021-10-25 14:55:10|10696|10681|10695.5|10680.5|10696|10681|10695.5|10680.5|0
1635173720000|2021-10-25 14:55:20|10695.3|10680.3|10695|10680|10695.3|10680.3|10694.9|10679.9|0
1635173730000|2021-10-25 14:55:30|10694.6|10679.6|10693.6|10678.6|10695|10680|10693.6|10678.6|2
1635173750000|2021-10-25 14:55:50|10697|10682|10699|10684|10699|10684|10697|10682|1
1635173760000|2021-10-25 14:56:00|10700.5|10685.5|10700.5|10685.5|10700.5|10685.5|10700.5|10685.5|0
1635173770000|2021-10-25 14:56:10|10700.1|10685.1|10700.1|10685.1|10700.5|10685.5|10700.1|10685.1|19
1635173780000|2021-10-25 14:56:20|10700.5|10685.5|10700.5|10685.5|10700.5|10685.5|10700.5|10685.5|1
1635173790000|2021-10-25 14:56:30|10702.3|10687.3|10703|10688|10703|10688|10702.3|10687.3|3
1635173800000|2021-10-25 14:56:40|10702.8|10687.8|10713.4|10698.4|10713.4|10698.4|10702.8|10687.8|3
1635173810000|2021-10-25 14:56:50|10713.1|10698.1|10714.1|10699.1|10714.1|10699.1|10713.1|10698.1|2
1635173820000|2021-10-25 14:57:00|10712.7|10697.7|10711.7|10696.7|10712.7|10697.7|10711.7|10696.7|7
1635173830000|2021-10-25 14:57:10|10711.3|10696.3|10711.3|10696.3|10711.3|10696.3|10711.3|10696.3|0
1635173850000|2021-10-25 14:57:30|||||||||1
1635173860000|2021-10-25 14:57:40|||||||||1
1635173880000|2021-10-25 14:58:00|10712.8|10697.8|10712.8|10697.8|10712.8|10697.8|10712.8|10697.8|1
1635173890000|2021-10-25 14:58:10|10714.3|10699.3|10723|10708|10723|10708|10714.3|10699.3|6
1635173900000|2021-10-25 14:58:20|||||||||4
1635173910000|2021-10-25 14:58:30|10719.7|10704.7|10718.3|10703.3|10719.7|10704.7|10718.3|10703.3|1
1635173920000|2021-10-25 14:58:40|10717.6|10702.6|10717.6|10702.6|10717.6|10702.6|10717.6|10702.6|0
1635173940000|2021-10-25 14:59:00|10718.1|10703.1|10718.1|10703.1|10718.1|10703.1|10718.1|10703.1|2
1635173950000|2021-10-25 14:59:10|||||||||1
1635173960000|2021-10-25 14:59:20|10721.5|10706.5|10722.6|10707.6|10722.6|10707.6|10721.5|10706.5|3
1635173970000|2021-10-25 14:59:30|10722.9|10707.9|10722.1|10707.1|10722.9|10707.9|10722.1|10707.1|11
1635173980000|2021-10-25 14:59:40|10722.4|10707.4|10722.4|10707.4|10722.4|10707.4|10722.4|10707.4|4
1635173990000|2021-10-25 14:59:50|10722.1|10707.1|10722.1|10707.1|10722.1|10707.1|10722.1|10707.1|3
1635174000000|2021-10-25 15:00:00|10722.4|10707.4|10720.9|10705.9|10722.4|10707.4|10720.9|10705.9|2
1635174010000|2021-10-25 15:00:10|10718.9|10693.9|10718.9|10693.9|10718.9|10693.9|10718.9|10693.9|8
1635174020000|2021-10-25 15:00:20|10718.1|10693.1|10713.2|10698.2|10718.1|10698.2|10713.2|10693.1|0
1635174030000|2021-10-25 15:00:30|10713.6|10698.6|10712.4|10697.4|10714.1|10699.1|10712.1|10697.1|2
1635174040000|2021-10-25 15:00:40|10713.9|10698.9|10713.9|10698.9|10713.9|10698.9|10713.9|10698.9|14
1635174050000|2021-10-25 15:00:50|10714.4|10699.4|10714.4|10699.4|10714.4|10699.4|10714.4|10699.4|5
1635174060000|2021-10-25 15:01:00|10714.5|10699.5|10711.5|10696.5|10715.9|10700.9|10710.7|10695.7|10
1635174070000|2021-10-25 15:01:10|10711.2|10696.2|10711.1|10696.1|10711.6|10696.6|10711.1|10696.1|0
1635174080000|2021-10-25 15:01:20|10711.2|10696.2|10712.1|10697.1|10712.6|10697.6|10711.2|10696.2|2
1635174090000|2021-10-25 15:01:30|||||||||3
1635174100000|2021-10-25 15:01:40|||||||||4
1635174120000|2021-10-25 15:02:00|10712|10697|10710.5|10695.5|10712|10697|10710.5|10695.5|0
1635174150000|2021-10-25 15:02:30|10710.4|10695.4|10710.4|10695.4|10710.4|10695.4|10710.4|10695.4|0
1635174160000|2021-10-25 15:02:40|10710.5|10695.5|10710.5|10695.5|10710.5|10695.5|10710.5|10695.5|2
1635174170000|2021-10-25 15:02:50|10708.7|10693.7|10708.7|10693.7|10708.7|10693.7|10708.7|10693.7|1
1635174180000|2021-10-25 15:03:00|10718.2|10703.2|10717.3|10702.3|10718.2|10703.2|10717.3|10702.3|21
1635174200000|2021-10-25 15:03:20|10716.8|10701.8|10716.8|10701.8|10716.8|10701.8|10716.8|10701.8|1
1635174240000|2021-10-25 15:04:00|10717.3|10702.3|10718.5|10703.5|10719.8|10704.8|10717.3|10702.3|0
1635174250000|2021-10-25 15:04:10|10716.3|10701.3|10717.8|10702.8|10717.8|10702.8|10716.1|10701.1|1
1635174270000|2021-10-25 15:04:30|10717.4|10702.4|10719.6|10704.6|10719.6|10704.6|10717.4|10702.4|1
1635174280000|2021-10-25 15:04:40|10719.9|10704.9|10722.4|10707.4|10722.4|10707.4|10719.9|10704.9|0
1635174290000|2021-10-25 15:04:50|10722.3|10707.3|10721.6|10706.6|10722.3|10707.3|10721.6|10706.6|0
1635174300000|2021-10-25 15:05:00|10719.4|10704.4|10715.8|10700.8|10719.4|10704.4|10715.8|10700.8|2
1635174310000|2021-10-25 15:05:10|10715.4|10700.4|10715.4|10700.4|10715.4|10700.4|10715.4|10700.4|0
1635174320000|2021-10-25 15:05:20|10715.3|10700.3|10715.4|10700.4|10715.4|10700.4|10714.9|10699.9|0
1635174360000|2021-10-25 15:06:00|10715.8|10700.8|10718.9|10703.9|10718.9|10703.9|10715.8|10700.8|4
1635174370000|2021-10-25 15:06:10|10716.7|10701.7|10716.1|10701.1|10716.7|10701.7|10716.1|10701.1|3
1635174400000|2021-10-25 15:06:40|10716.4|10701.4|10716.4|10701.4|10716.4|10701.4|10714.1|10699.1|7
1635174420000|2021-10-25 15:07:00|10716|10701|10714.9|10699.9|10716|10701|10714.9|10699.9|0
1635174430000|2021-10-25 15:07:10|10714.2|10699.2|10714.2|10699.2|10714.2|10699.2|10714.2|10699.2|12
1635174450000|2021-10-25 15:07:30|10716.8|10701.8|10725.5|10710.5|10726.2|10711.2|10716.8|10701.8|39
1635174460000|2021-10-25 15:07:40|10728|10713|10734.2|10719.2|10734.2|10719.2|10728|10713|14
1635174470000|2021-10-25 15:07:50|10734|10719|10734|10719|10734|10719|10734|10719|4
1635174480000|2021-10-25 15:08:00|10735.2|10720.2|10735|10720|10735.2|10720.2|10735|10720|0
1635174490000|2021-10-25 15:08:10|10730.5|10715.5|10730.6|10715.6|10731.4|10716.4|10730.5|10715.5|6
1635174500000|2021-10-25 15:08:20|10730.1|10715.1|10732.6|10717.6|10732.6|10717.6|10730.1|10715.1|1
1635174510000|2021-10-25 15:08:30|10735.5|10720.5|10736|10721|10736.5|10721.5|10735.5|10720.5|0
1635174520000|2021-10-25 15:08:40|10738|10723|10738|10723|10738|10723|10738|10723|0
1635174530000|2021-10-25 15:08:50|10738.5|10723.5|10738|10723|10738.5|10723.5|10738|10723|0
1635174540000|2021-10-25 15:09:00|10738.4|10723.4|10728.5|10713.5|10741.2|10726.2|10727.7|10712.7|3
1635174550000|2021-10-25 15:09:10|10728.1|10713.1|10727.2|10712.2|10728.1|10713.1|10727.2|10712.2|1
1635174570000|2021-10-25 15:09:30|10727.6|10712.6|10727.6|10712.6|10727.6|10712.6|10727.6|10712.6|0
1635174580000|2021-10-25 15:09:40|10726.9|10711.9|10726.9|10711.9|10726.9|10711.9|10726.9|10711.9|0
1635174590000|2021-10-25 15:09:50|10727.4|10712.4|10729.4|10714.4|10729.4|10714.4|10727.4|10712.4|3
1635174600000|2021-10-25 15:10:00|10729|10714|10733.7|10718.7|10733.7|10718.7|10728.9|10713.9|2
1635174630000|2021-10-25 15:10:30|10734.4|10719.4|10734.9|10719.9|10734.9|10719.9|10734.4|10719.4|1
1635174640000|2021-10-25 15:10:40|10734.5|10719.5|10734.5|10719.5|10734.5|10719.5|10734.5|10719.5|0
1635174650000|2021-10-25 15:10:50|10734.4|10719.4|10734.2|10719.2|10734.4|10719.4|10734|10719|1
1635174660000|2021-10-25 15:11:00|10734|10719|10729.2|10714.2|10734|10719|10729.2|10714.2|5
1635174670000|2021-10-25 15:11:10|10728.8|10713.8|10728.8|10713.8|10728.8|10713.8|10728.8|10713.8|0
1635174680000|2021-10-25 15:11:20|10733.5|10718.5|10733.5|10718.5|10733.5|10718.5|10733.5|10718.5|1
1635174690000|2021-10-25 15:11:30|10728.8|10713.8|10728.8|10713.8|10728.8|10713.8|10728.8|10713.8|0
1635174700000|2021-10-25 15:11:40|10728.7|10713.7|10726.8|10711.8|10728.7|10713.7|10725.9|10710.9|6
1635174720000|2021-10-25 15:12:00|10726.3|10711.3|10726.3|10711.3|10726.3|10711.3|10726.3|10711.3|0
1635174740000|2021-10-25 15:12:20|10726.2|10711.2|10725.4|10710.4|10726.2|10711.2|10725.4|10710.4|0
1635174770000|2021-10-25 15:12:50|10723.9|10708.9|10723.9|10708.9|10723.9|10708.9|10723.9|10708.9|0
1635174780000|2021-10-25 15:13:00|10723.8|10708.8|10722.7|10707.7|10723.8|10708.8|10722.3|10707.3|3
1635174790000|2021-10-25 15:13:10|10723.8|10708.8|10723.8|10708.8|10723.8|10708.8|10723.8|10708.8|0
1635174820000|2021-10-25 15:13:40|10725.4|10710.4|10722|10707|10725.8|10710.8|10722|10707|6
1635174830000|2021-10-25 15:13:50|10721.6|10706.6|10720.2|10705.2|10721.6|10706.6|10720.2|10705.2|6
1635174870000|2021-10-25 15:14:30|10720.4|10705.4|10720.4|10705.4|10720.4|10705.4|10720.4|10705.4|0
1635174900000|2021-10-25 15:15:00|10720|10705|10718.4|10703.4|10720|10705|10717.7|10702.7|3
1635174920000|2021-10-25 15:15:20|10718.7|10703.7|10720|10705|10720|10705|10718.5|10703.5|2
1635174930000|2021-10-25 15:15:30|10720.4|10705.4|10720.7|10705.7|10720.7|10705.7|10720.4|10705.4|1
1635174940000|2021-10-25 15:15:40|10720.4|10705.4|10719.9|10704.9|10720.7|10705.7|10719.9|10704.9|2
1635174950000|2021-10-25 15:15:50|10719.4|10704.4|10721.2|10706.2|10721.2|10706.2|10719.4|10704.4|1
1635174960000|2021-10-25 15:16:00|10721.9|10706.9|10721.9|10706.9|10721.9|10706.9|10721.9|10706.9|0
1635174970000|2021-10-25 15:16:10|10720.4|10705.4|10720.4|10705.4|10720.4|10705.4|10720.4|10705.4|3
1635174980000|2021-10-25 15:16:20|10720.6|10705.6|10721.9|10706.9|10721.9|10706.9|10720.6|10705.6|0
1635174990000|2021-10-25 15:16:30|10721.8|10706.8|10721.6|10706.6|10721.8|10706.8|10721.6|10706.6|1
1635175000000|2021-10-25 15:16:40|||||||||1
1635175010000|2021-10-25 15:16:50|10721.7|10706.7|10722.1|10707.1|10722.6|10707.6|10721.7|10706.7|3
1635175020000|2021-10-25 15:17:00|10718.1|10703.1|10715.7|10700.7|10718.1|10703.1|10715.7|10700.7|4
1635175030000|2021-10-25 15:17:10|10714.6|10699.6|10715.5|10700.5|10716.1|10701.1|10714.6|10699.6|8
1635175070000|2021-10-25 15:17:50|10714.7|10699.7|10715.5|10700.5|10715.7|10700.7|10714.7|10699.7|1
1635175100000|2021-10-25 15:18:20|10715.9|10700.9|10715.4|10700.4|10717|10702|10715.4|10700.4|2
1635175110000|2021-10-25 15:18:30|10712.5|10697.5|10712.8|10697.8|10712.8|10697.8|10711|10696|3
1635175140000|2021-10-25 15:19:00|10712.2|10697.2|10706.7|10691.7|10712.2|10697.2|10706.7|10691.7|3
1635175160000|2021-10-25 15:19:20|||||||||16
1635175170000|2021-10-25 15:19:30|10706.4|10691.4|10706.4|10691.4|10706.4|10691.4|10706.4|10691.4|1
1635175200000|2021-10-25 15:20:00|10706|10691|10706.5|10691.5|10706.5|10691.5|10705.2|10690.2|5
1635175230000|2021-10-25 15:20:30|10707.2|10692.2|10707.2|10692.2|10707.2|10692.2|10707.2|10692.2|0
1635175260000|2021-10-25 15:21:00|10707.7|10692.7|10706.6|10691.6|10711|10696|10706.6|10691.6|16
1635175270000|2021-10-25 15:21:10|10700.6|10685.6|10693.1|10678.1|10700.6|10685.6|10693.1|10678.1|2
1635175280000|2021-10-25 15:21:20|10693.9|10678.9|10694.4|10679.4|10695.4|10680.4|10693.9|10678.9|3
1635175300000|2021-10-25 15:21:40|10694.2|10679.2|10692.5|10677.5|10694.2|10679.2|10692.5|10677.5|0
1635175320000|2021-10-25 15:22:00|10692.9|10677.9|10692.9|10677.9|10692.9|10677.9|10692.9|10677.9|0
1635175330000|2021-10-25 15:22:10|10691.1|10676.1|10691.1|10676.1|10691.1|10676.1|10691.1|10676.1|0
1635175340000|2021-10-25 15:22:20|10686.9|10671.9|10686.4|10671.4|10687.4|10672.4|10686.4|10671.4|2
1635175350000|2021-10-25 15:22:30|10686|10671|10688.6|10673.6|10688.6|10673.6|10685.9|10670.9|1
1635175380000|2021-10-25 15:23:00|10688.4|10673.4|10686.1|10671.1|10688.4|10673.4|10686.1|10671.1|2
1635175420000|2021-10-25 15:23:40|10685.8|10670.8|10685.8|10670.8|10685.8|10670.8|10685.8|10670.8|0
1635175430000|2021-10-25 15:23:50|10691.1|10676.1|10691.1|10676.1|10691.1|10676.1|10691.1|10676.1|8
1635175440000|2021-10-25 15:24:00|10690.8|10675.8|10690.8|10675.8|10690.8|10675.8|10690.8|10675.8|0
1635175450000|2021-10-25 15:24:10|10691.1|10676.1|10691.1|10676.1|10691.1|10676.1|10691.1|10676.1|0
1635175470000|2021-10-25 15:24:30|10691|10676|10691.1|10676.1|10691.1|10676.1|10690.6|10675.6|0
1635175490000|2021-10-25 15:24:50|10690.8|10675.8|10690.8|10675.8|10690.8|10675.8|10690.8|10675.8|1
1635175500000|2021-10-25 15:25:00|10689.3|10674.3|10689.3|10674.3|10689.3|10674.3|10689.3|10674.3|0
1635175540000|2021-10-25 15:25:40|10685.3|10670.3|10685.3|10670.3|10685.3|10670.3|10685.3|10670.3|1
1635175550000|2021-10-25 15:25:50|10685.5|10670.5|10685.1|10670.1|10685.5|10670.5|10685.1|10670.1|0
1635175560000|2021-10-25 15:26:00|10684.5|10669.5|10682.6|10667.6|10684.5|10669.5|10682.6|10667.6|0
1635175580000|2021-10-25 15:26:20|10679|10664|10677.6|10662.6|10679|10664|10677.6|10662.6|1
1635175590000|2021-10-25 15:26:30|10678|10663|10680.1|10665.1|10680.1|10665.1|10678|10663|0
1635175600000|2021-10-25 15:26:40|10680.3|10665.3|10678.8|10663.8|10680.6|10665.6|10678.6|10663.6|4
1635175610000|2021-10-25 15:26:50|10679.6|10664.6|10679.6|10664.6|10679.6|10664.6|10679.6|10664.6|1
1635175620000|2021-10-25 15:27:00|10686.9|10661.9|10684.3|10669.3|10686.9|10671|10684.3|10661.9|10
1635175640000|2021-10-25 15:27:20|10686|10671|10686|10671|10686|10671|10686|10671|0
1635175660000|2021-10-25 15:27:40|10685.6|10670.6|10685.6|10670.6|10685.6|10670.6|10685.6|10670.6|0
1635175680000|2021-10-25 15:28:00|10685.3|10670.3|10688.8|10673.8|10688.8|10673.8|10684.6|10669.6|1
1635175700000|2021-10-25 15:28:20|10688.6|10673.6|10688.3|10673.3|10688.6|10673.6|10688.3|10673.3|1
1635175710000|2021-10-25 15:28:30|10684.8|10669.8|10684.8|10669.8|10684.8|10669.8|10684.8|10669.8|1
1635175720000|2021-10-25 15:28:40|10684.4|10669.4|10684.4|10669.4|10684.4|10669.4|10684.4|10669.4|0
1635175730000|2021-10-25 15:28:50|10685|10670|10686.8|10671.8|10686.8|10671.8|10685|10670|0
1635175740000|2021-10-25 15:29:00|10686.6|10671.6|10687.6|10672.6|10688.1|10673.1|10686.6|10671.6|8
1635175800000|2021-10-25 15:30:00|10688|10673|10683.5|10668.5|10688|10673|10683.5|10668.5|3
1635175810000|2021-10-25 15:30:10|10683.9|10668.9|10683.9|10668.9|10683.9|10668.9|10683.9|10668.9|0
1635175840000|2021-10-25 15:30:40|10684.4|10669.4|10684.4|10669.4|10684.4|10669.4|10684.4|10669.4|1
1635175860000|2021-10-25 15:31:00|10687.9|10672.9|10688.4|10673.4|10688.4|10673.4|10687.9|10672.9|9
1635175870000|2021-10-25 15:31:10|10689.1|10674.1|10691.6|10676.6|10691.6|10676.6|10689.1|10674.1|2
1635175880000|2021-10-25 15:31:20|10692.6|10677.6|10693.4|10678.4|10693.4|10678.4|10692.6|10677.6|0
1635175890000|2021-10-25 15:31:30|10697.4|10682.4|10697.5|10682.5|10697.5|10682.5|10697.4|10682.4|1
1635175900000|2021-10-25 15:31:40|10697.9|10682.9|10696.4|10681.4|10697.9|10682.9|10695.4|10680.4|11
1635175920000|2021-10-25 15:32:00|10696.2|10681.2|10695.9|10680.9|10696.2|10681.2|10695.9|10680.9|0
1635175930000|2021-10-25 15:32:10|10694.9|10679.9|10694.9|10679.9|10694.9|10679.9|10694.9|10679.9|1
1635175950000|2021-10-25 15:32:30|10694.5|10679.5|10694.5|10679.5|10694.5|10679.5|10694.5|10679.5|2
1635175960000|2021-10-25 15:32:40|10694.9|10679.9|10694.9|10679.9|10694.9|10679.9|10694.9|10679.9|0
1635175990000|2021-10-25 15:33:10|10695.2|10680.2|10695.2|10680.2|10695.2|10680.2|10695.2|10680.2|1
1635176040000|2021-10-25 15:34:00|10694.8|10679.8|10693.2|10678.2|10694.8|10679.8|10693.2|10678.2|0
1635176060000|2021-10-25 15:34:20|10692.5|10677.5|10692.5|10677.5|10692.5|10677.5|10692.5|10677.5|2
1635176070000|2021-10-25 15:34:30|10692.9|10677.9|10692.9|10677.9|10692.9|10677.9|10692.9|10677.9|0
1635176080000|2021-10-25 15:34:40|10691.7|10676.7|10686.5|10671.5|10691.7|10676.7|10686.5|10671.5|7
1635176100000|2021-10-25 15:35:00|||||||||1
1635176110000|2021-10-25 15:35:10|10686.4|10671.4|10686.9|10671.9|10686.9|10671.9|10684.5|10669.5|1
1635176120000|2021-10-25 15:35:20|10687.4|10672.4|10687.4|10672.4|10687.4|10672.4|10687.4|10672.4|0
1635176130000|2021-10-25 15:35:30|10688.1|10673.1|10688.1|10673.1|10688.1|10673.1|10688.1|10673.1|0
1635176140000|2021-10-25 15:35:40|10687.9|10672.9|10687.9|10672.9|10687.9|10672.9|10687.9|10672.9|0
1635176160000|2021-10-25 15:36:00|10690|10675|10692|10677|10692|10677|10690|10675|2
1635176190000|2021-10-25 15:36:30|10691.5|10676.5|10692|10677|10692|10677|10691.5|10676.5|0
1635176200000|2021-10-25 15:36:40|10693.5|10678.5|10693.5|10678.5|10693.5|10678.5|10693.5|10678.5|0
1635176220000|2021-10-25 15:37:00|10692.5|10677.5|10692.5|10677.5|10692.5|10677.5|10692.5|10677.5|0
1635176260000|2021-10-25 15:37:40|10692.1|10677.1|10691|10676|10692.1|10677.1|10691|10676|0
1635176280000|2021-10-25 15:38:00|10690|10675|10691|10676|10691|10676|10690|10675|1
1635176310000|2021-10-25 15:38:30|10694.5|10679.5|10694.5|10679.5|10694.5|10679.5|10694.5|10679.5|3
1635176320000|2021-10-25 15:38:40|10691.7|10676.7|10697|10682|10697|10682|10691.7|10676.7|12
1635176340000|2021-10-25 15:39:00|10699.1|10684.1|10697.5|10682.5|10699.1|10684.1|10697.5|10682.5|1
1635176350000|2021-10-25 15:39:10|10699.1|10684.1|10699.1|10684.1|10699.1|10684.1|10699.1|10684.1|1
1635176370000|2021-10-25 15:39:30|10699.5|10684.5|10699.5|10684.5|10699.5|10684.5|10699.5|10684.5|0
1635176380000|2021-10-25 15:39:40|10702.1|10687.1|10701|10686|10702.1|10687.1|10701|10686|2
1635176390000|2021-10-25 15:39:50|10697.6|10682.6|10697.6|10682.6|10697.6|10682.6|10697.6|10682.6|4
1635176400000|2021-10-25 15:40:00|10696.8|10681.8|10695.4|10680.4|10696.8|10681.8|10695|10680|1
1635176410000|2021-10-25 15:40:10|10696.5|10681.5|10696.5|10681.5|10696.5|10681.5|10696.5|10681.5|1
1635176490000|2021-10-25 15:41:30|10695.9|10680.9|10694.1|10679.1|10695.9|10680.9|10694.1|10679.1|0
1635176500000|2021-10-25 15:41:40|10694|10679|10692.5|10677.5|10694|10679|10692.5|10677.5|1
1635176510000|2021-10-25 15:41:50|10692.6|10677.6|10693|10678|10693|10678|10692.6|10677.6|0
1635176520000|2021-10-25 15:42:00|10692.5|10677.5|10688.9|10673.9|10692.5|10677.5|10688.9|10673.9|1
1635176530000|2021-10-25 15:42:10|10688.7|10673.7|10688.4|10673.4|10688.7|10673.7|10688.4|10673.4|0
1635176540000|2021-10-25 15:42:20|10689.5|10674.5|10692|10677|10692|10677|10689.5|10674.5|5
1635176550000|2021-10-25 15:42:30|10692.4|10677.4|10693.5|10678.5|10693.5|10678.5|10692.4|10677.4|0
1635176580000|2021-10-25 15:43:00|10692|10677|10692|10677|10692|10677|10692|10677|0
1635176640000|2021-10-25 15:44:00|10689.9|10674.9|10689.9|10674.9|10689.9|10674.9|10689.9|10674.9|1
1635176650000|2021-10-25 15:44:10|10689.5|10674.5|10689.5|10674.5|10689.5|10674.5|10689.5|10674.5|0
1635176700000|2021-10-25 15:45:00|10688.9|10673.9|10687.5|10672.5|10688.9|10673.9|10687.5|10672.5|0
1635176750000|2021-10-25 15:45:50|10687.4|10672.4|10690|10675|10690.5|10675.5|10685.4|10670.4|2
1635176760000|2021-10-25 15:46:00|10689|10674|10688.5|10673.5|10689|10674|10688.5|10673.5|0
1635176790000|2021-10-25 15:46:30|10683.3|10668.3|10681.7|10666.7|10683.3|10668.3|10681.7|10666.7|32
1635176800000|2021-10-25 15:46:40|10679.8|10664.8|10679.3|10664.3|10679.8|10664.8|10679.3|10664.3|0
1635176810000|2021-10-25 15:46:50|10679.8|10664.8|10679.8|10664.8|10679.8|10664.8|10679.8|10664.8|0
1635176820000|2021-10-25 15:47:00|10678.8|10663.8|10679|10664|10679|10664|10678.1|10663.1|5
1635176830000|2021-10-25 15:47:10|10680.4|10665.4|10680.4|10665.4|10681|10666|10680.4|10665.4|5
1635176840000|2021-10-25 15:47:20|10679|10664|10680.5|10665.5|10680.5|10665.5|10679|10664|5
1635176870000|2021-10-25 15:47:50|10679.4|10664.4|10679|10664|10679.4|10664.4|10679|10664|3
1635176910000|2021-10-25 15:48:30|10678.2|10663.2|10678.2|10663.2|10678.2|10663.2|10678.2|10663.2|9
1635176920000|2021-10-25 15:48:40|10676.3|10661.3|10676.3|10661.3|10676.3|10661.3|10676.3|10661.3|0
1635176940000|2021-10-25 15:49:00|10674.3|10659.3|10676.3|10661.3|10676.3|10661.3|10674.3|10659.3|1
1635176970000|2021-10-25 15:49:30|10675.3|10660.3|10675.3|10660.3|10675.3|10660.3|10675.3|10660.3|0
1635176980000|2021-10-25 15:49:40|10675|10660|10675|10660|10675|10660|10675|10660|0
1635177000000|2021-10-25 15:50:00|10674.8|10659.8|10673.5|10658.5|10674.8|10659.8|10673.5|10658.5|1
1635177010000|2021-10-25 15:50:10|10665.7|10650.7|10663.8|10648.8|10667.6|10652.6|10663.8|10648.8|37
1635177040000|2021-10-25 15:50:40|10662.8|10647.8|10662.8|10647.8|10662.8|10647.8|10662.8|10647.8|0
1635177050000|2021-10-25 15:50:50|10662.7|10647.7|10663.3|10648.3|10663.3|10648.3|10659.3|10644.3|5
1635177060000|2021-10-25 15:51:00|10662.8|10647.8|10662.8|10647.8|10662.8|10647.8|10662.8|10647.8|0
1635177070000|2021-10-25 15:51:10|10662.7|10647.7|10662.3|10647.3|10662.7|10647.7|10662.3|10647.3|0
1635177080000|2021-10-25 15:51:20|10661.8|10646.8|10661.8|10646.8|10661.8|10646.8|10661.8|10646.8|0
1635177090000|2021-10-25 15:51:30|10660.7|10645.7|10660.3|10645.3|10660.7|10645.7|10660.3|10645.3|1
1635177100000|2021-10-25 15:51:40|10658.7|10643.7|10658.7|10643.7|10658.7|10643.7|10658.7|10643.7|0
1635177110000|2021-10-25 15:51:50|10660.2|10645.2|10657|10642|10660.2|10645.2|10656.5|10641.5|27
1635177120000|2021-10-25 15:52:00|10656.9|10641.9|10656.5|10641.5|10656.9|10641.9|10656.5|10641.5|0
1635177130000|2021-10-25 15:52:10|10657.7|10642.7|10662.9|10647.9|10662.9|10647.9|10657.7|10642.7|1
1635177140000|2021-10-25 15:52:20|10662.7|10647.7|10658|10643|10662.7|10647.7|10658|10643|6
1635177150000|2021-10-25 15:52:30|10658.2|10643.2|10658.5|10643.5|10658.5|10643.5|10658.2|10643.2|0
1635177160000|2021-10-25 15:52:40|10658.9|10643.9|10658.9|10643.9|10658.9|10643.9|10658.9|10643.9|0
1635177170000|2021-10-25 15:52:50|10658.4|10643.4|10658.4|10643.4|10658.4|10643.4|10658.4|10643.4|1
1635177180000|2021-10-25 15:53:00|10657.4|10642.4|10657.4|10642.4|10657.4|10642.4|10657.4|10642.4|0
1635177190000|2021-10-25 15:53:10|10657.5|10642.5|10660.9|10645.9|10660.9|10645.9|10657.5|10642.5|2
1635177200000|2021-10-25 15:53:20|10662.3|10647.3|10662.4|10647.4|10662.6|10647.6|10662.3|10647.3|3
1635177210000|2021-10-25 15:53:30|10662.7|10647.7|10663.3|10648.3|10663.3|10648.3|10662.7|10647.7|2
1635177220000|2021-10-25 15:53:40|10662.6|10647.6|10662.6|10647.6|10662.6|10647.6|10662.6|10647.6|0
1635177230000|2021-10-25 15:53:50|10661.2|10646.2|10660.7|10645.7|10661.2|10646.2|10660.7|10645.7|1
1635177240000|2021-10-25 15:54:00|10659.1|10644.1|10659.1|10644.1|10659.1|10644.1|10659.1|10644.1|0
1635177250000|2021-10-25 15:54:10|10658.7|10643.7|10658.7|10643.7|10658.7|10643.7|10658.7|10643.7|0
1635177270000|2021-10-25 15:54:30|10658.4|10643.4|10658.4|10643.4|10658.4|10643.4|10658.4|10643.4|0
1635177280000|2021-10-25 15:54:40|10659.2|10644.2|10659.2|10644.2|10659.2|10644.2|10659.2|10644.2|0
1635177290000|2021-10-25 15:54:50|10659.1|10644.1|10658.6|10643.6|10659.1|10644.1|10658.6|10643.6|2
1635177300000|2021-10-25 15:55:00|10658.1|10643.1|10656.6|10641.6|10658.1|10643.1|10656.6|10641.6|1
1635177340000|2021-10-25 15:55:40|10657.3|10642.3|10657.3|10642.3|10657.3|10642.3|10657.3|10642.3|2
1635177350000|2021-10-25 15:55:50|10658.4|10643.4|10662.2|10647.2|10664|10649|10658.4|10643.4|27
1635177360000|2021-10-25 15:56:00|10664|10649|10666|10651|10666|10651|10664|10649|1
1635177390000|2021-10-25 15:56:30|10665.5|10650.5|10668|10653|10668|10653|10665.5|10650.5|2
1635177410000|2021-10-25 15:56:50|10668.4|10653.4|10672.4|10657.4|10672.4|10657.4|10668.4|10653.4|4
1635177420000|2021-10-25 15:57:00|10672|10657|10674|10659|10674|10659|10672|10657|1
1635177430000|2021-10-25 15:57:10|10673.5|10658.5|10672|10657|10673.5|10658.5|10672|10657|0
1635177480000|2021-10-25 15:58:00|10669|10654|10668|10653|10669|10654|10668|10653|5
1635177490000|2021-10-25 15:58:10|10667.5|10652.5|10667.5|10652.5|10667.5|10652.5|10667.5|10652.5|1
1635177500000|2021-10-25 15:58:20|10667.4|10652.4|10666.5|10651.5|10667.4|10652.4|10666.5|10651.5|0
1635177510000|2021-10-25 15:58:30|10666.1|10651.1|10666.1|10651.1|10666.1|10651.1|10666.1|10651.1|0
1635177520000|2021-10-25 15:58:40|10666.3|10651.3|10666.1|10651.1|10666.6|10651.6|10666.1|10651.1|0
1635177550000|2021-10-25 15:59:10|10665|10650|10664|10649|10665.4|10650.4|10663|10648|1
1635177570000|2021-10-25 15:59:30|10664.4|10649.4|10664.1|10649.1|10664.4|10649.4|10664.1|10649.1|1
1635177580000|2021-10-25 15:59:40|10663.7|10648.7|10663.7|10648.7|10663.7|10648.7|10663.7|10648.7|45
1635177590000|2021-10-25 15:59:50|10663.2|10648.2|10663.8|10648.8|10663.8|10648.8|10663.2|10648.2|0
1635177600000|2021-10-25 16:00:00|10664.2|10649.2|10664.3|10649.3|10664.3|10649.3|10663.3|10648.3|3
1635177610000|2021-10-25 16:00:10|10664.8|10649.8|10665.3|10650.3|10665.3|10650.3|10663.8|10648.8|1
1635177630000|2021-10-25 16:00:30|10665.7|10650.7|10665.8|10650.8|10665.8|10650.8|10665.7|10650.7|2
1635177650000|2021-10-25 16:00:50|10665.3|10650.3|10665.3|10650.3|10665.3|10650.3|10665.3|10650.3|0
1635177660000|2021-10-25 16:01:00|10665.2|10650.2|10663.8|10648.8|10665.2|10650.2|10663.8|10648.8|0
1635177670000|2021-10-25 16:01:10|10662.8|10647.8|10660.8|10645.8|10662.8|10647.8|10657.3|10642.3|11
1635177720000|2021-10-25 16:02:00|10660.3|10645.3|10658.8|10643.8|10660.3|10645.3|10658.8|10643.8|0
1635177730000|2021-10-25 16:02:10|10657.8|10642.8|10657.8|10642.8|10657.8|10642.8|10657.8|10642.8|0
1635177750000|2021-10-25 16:02:30|10657.3|10642.3|10652.3|10637.3|10657.3|10642.3|10652.3|10637.3|1
1635177760000|2021-10-25 16:02:40|10652.5|10637.5|10652.8|10637.8|10652.8|10637.8|10652.5|10637.5|1
1635177790000|2021-10-25 16:03:10|10653.2|10638.2|10651.3|10636.3|10653.2|10638.2|10650.8|10635.8|4
1635177800000|2021-10-25 16:03:20|10653.3|10638.3|10651.3|10636.3|10653.3|10638.3|10651.3|10636.3|7
1635177810000|2021-10-25 16:03:30|10652.7|10637.7|10654.3|10639.3|10655.7|10640.7|10652.7|10637.7|48
1635177820000|2021-10-25 16:03:40|10654.5|10639.5|10651|10636|10655.3|10640.3|10651|10636|4
1635177830000|2021-10-25 16:03:50|10649.3|10634.3|10649.3|10634.3|10649.3|10634.3|10649.3|10634.3|5
1635177840000|2021-10-25 16:04:00|10647.8|10632.8|10647.3|10632.3|10647.8|10632.8|10647.3|10632.3|0
1635177850000|2021-10-25 16:04:10|10647.8|10632.8|10647.8|10632.8|10647.8|10632.8|10647.8|10632.8|1
1635177860000|2021-10-25 16:04:20|10648.3|10633.3|10649.8|10634.8|10649.8|10634.8|10648.3|10633.3|2
1635177870000|2021-10-25 16:04:30|10650.1|10635.1|10650.5|10635.5|10650.8|10635.8|10650.1|10635.1|1
1635177880000|2021-10-25 16:04:40|10652.1|10637.1|10660.2|10645.2|10660.6|10645.6|10652.1|10637.1|2
1635177890000|2021-10-25 16:04:50|10661.1|10646.1|10661.1|10646.1|10661.1|10646.1|10661.1|10646.1|0
1635177900000|2021-10-25 16:05:00|10655.7|10640.7|10655.7|10640.7|10655.7|10640.7|10655.7|10640.7|10
1635177910000|2021-10-25 16:05:10|10656.1|10641.1|10656.1|10641.1|10656.1|10641.1|10656.1|10641.1|0
1635177920000|2021-10-25 16:05:20|10655.8|10640.8|10653.2|10638.2|10655.8|10640.8|10653.2|10638.2|3
1635177930000|2021-10-25 16:05:30|10652.8|10637.8|10653.3|10638.3|10653.5|10638.5|10652.3|10637.3|47
1635177940000|2021-10-25 16:05:40|10653.6|10638.6|10653.6|10638.6|10653.6|10638.6|10653.6|10638.6|0
1635177970000|2021-10-25 16:06:10|10654|10639|10651.1|10636.1|10654|10639|10651.1|10636.1|11
1635177980000|2021-10-25 16:06:20|10651.6|10636.6|10650.1|10635.1|10651.6|10636.6|10650.1|10635.1|0
1635177990000|2021-10-25 16:06:30|10650.5|10635.5|10650.5|10635.5|10650.5|10635.5|10650.5|10635.5|1
1635178000000|2021-10-25 16:06:40|10652.7|10637.7|10654.1|10639.1|10654.1|10639.1|10652.3|10637.3|3
1635178010000|2021-10-25 16:06:50|10655.5|10640.5|10656.8|10641.8|10656.8|10641.8|10655.5|10640.5|1
1635178020000|2021-10-25 16:07:00|10654.3|10639.3|10650.8|10635.8|10654.3|10639.3|10650.8|10635.8|4
1635178030000|2021-10-25 16:07:10|10650|10635|10650|10635|10650|10635|10650|10635|14
1635178040000|2021-10-25 16:07:20|10650.4|10635.4|10654|10639|10654.1|10639.1|10650.4|10635.4|1
1635178050000|2021-10-25 16:07:30|10653.6|10638.6|10653.8|10638.8|10653.8|10638.8|10653.6|10638.6|1
1635178060000|2021-10-25 16:07:40|10653.1|10638.1|10653.1|10638.1|10653.1|10638.1|10653.1|10638.1|0
1635178080000|2021-10-25 16:08:00|10652|10637|10650|10635|10652|10637|10650|10635|0
1635178090000|2021-10-25 16:08:10|10651.5|10636.5|10649|10634|10651.5|10636.5|10649|10634|3
1635178100000|2021-10-25 16:08:20|10650.6|10635.6|10650.8|10635.8|10650.8|10635.8|10649.8|10634.8|3
1635178110000|2021-10-25 16:08:30|10650.5|10635.5|10649.8|10634.8|10650.5|10635.5|10649.8|10634.8|3
1635178120000|2021-10-25 16:08:40|10650.3|10635.3|10650.8|10635.8|10651.4|10636.4|10650.3|10635.3|2
1635178130000|2021-10-25 16:08:50|10651.4|10636.4|10651.4|10636.4|10651.4|10636.4|10651.4|10636.4|0
1635178140000|2021-10-25 16:09:00|10653.9|10638.9|10655.5|10640.5|10655.5|10640.5|10653.9|10638.9|1
1635178150000|2021-10-25 16:09:10|10656.4|10641.4|10655.3|10640.3|10656.4|10641.4|10655.3|10640.3|1
1635178160000|2021-10-25 16:09:20|10655.2|10640.2|10655.5|10640.5|10655.5|10640.5|10654.7|10639.7|2
1635178180000|2021-10-25 16:09:40|10655.2|10640.2|10650.3|10635.3|10655.2|10640.2|10650.3|10635.3|3
1635178190000|2021-10-25 16:09:50|10651.9|10636.9|10652.2|10637.2|10652.2|10637.2|10651.9|10636.9|0
1635178200000|2021-10-25 16:10:00|10652.5|10637.5|10650.8|10635.8|10652.8|10637.8|10650.8|10635.8|5
1635178210000|2021-10-25 16:10:10|10650.4|10635.4|10650.4|10635.4|10650.4|10635.4|10650.4|10635.4|0
1635178220000|2021-10-25 16:10:20|||||||||1
1635178250000|2021-10-25 16:10:50|10650.3|10635.3|10650.3|10635.3|10650.3|10635.3|10650.3|10635.3|0
1635178270000|2021-10-25 16:11:10|10649.9|10634.9|10649.9|10634.9|10649.9|10634.9|10649.9|10634.9|0
1635178280000|2021-10-25 16:11:20|10650|10635|10650.8|10635.8|10650.8|10635.8|10650|10635|0
1635178290000|2021-10-25 16:11:30|10651.1|10636.1|10651.1|10636.1|10651.1|10636.1|10651.1|10636.1|0
1635178310000|2021-10-25 16:11:50|10650.8|10635.8|10651.9|10636.9|10651.9|10636.9|10650.8|10635.8|1
1635178320000|2021-10-25 16:12:00|10651.5|10636.5|10651.5|10636.5|10651.5|10636.5|10651.5|10636.5|1
1635178340000|2021-10-25 16:12:20|10652.4|10637.4|10652.4|10637.4|10652.4|10637.4|10652.4|10637.4|0
1635178350000|2021-10-25 16:12:30|10652.5|10637.5|10652.5|10637.5|10652.5|10637.5|10652.5|10637.5|0
1635178360000|2021-10-25 16:12:40|10652.9|10637.9|10652.9|10637.9|10652.9|10637.9|10652.9|10637.9|0
1635178370000|2021-10-25 16:12:50|10653.3|10638.3|10653.5|10638.5|10653.5|10638.5|10653.2|10638.2|1
1635178390000|2021-10-25 16:13:10|10653.9|10638.9|10653.9|10638.9|10653.9|10638.9|10653.9|10638.9|0
1635178420000|2021-10-25 16:13:40|10653.5|10638.5|10653.5|10638.5|10653.5|10638.5|10653.5|10638.5|1
1635178440000|2021-10-25 16:14:00|10655.5|10640.5|10655|10640|10655.7|10640.7|10655|10640|2
1635178450000|2021-10-25 16:14:10|10653.6|10638.6|10652.4|10637.4|10653.6|10638.6|10652|10637|2
1635178460000|2021-10-25 16:14:20|10654|10639|10654|10639|10654|10639|10654|10639|0
1635178470000|2021-10-25 16:14:30|10653.5|10638.5|10653.5|10638.5|10653.5|10638.5|10653.5|10638.5|0
1635178480000|2021-10-25 16:14:40|10652.4|10637.4|10652.4|10637.4|10652.9|10637.9|10652.4|10637.4|1
1635178500000|2021-10-25 16:15:00|10651|10636|10649.4|10634.4|10651|10636|10646.7|10631.7|47
1635178510000|2021-10-25 16:15:10|10651|10636|10651|10636|10651|10636|10651|10636|0
1635178530000|2021-10-25 16:15:30|10651.4|10636.4|10652.4|10637.4|10653.4|10638.4|10651.4|10636.4|2
1635178560000|2021-10-25 16:16:00|10651.7|10636.7|10651.7|10636.7|10651.7|10636.7|10651.7|10636.7|0
1635178570000|2021-10-25 16:16:10|10651.3|10636.3|10651.3|10636.3|10651.3|10636.3|10651.3|10636.3|0
1635178600000|2021-10-25 16:16:40|10647.7|10632.7|10648.5|10633.5|10648.5|10633.5|10647.7|10632.7|1
1635178610000|2021-10-25 16:16:50|10648|10633|10647.4|10632.4|10648|10633|10645.6|10630.6|26
1635178620000|2021-10-25 16:17:00|10647|10632|10646.9|10631.9|10647|10632|10646.9|10631.9|1
1635178650000|2021-10-25 16:17:30|10645.9|10630.9|10646.4|10631.4|10646.4|10631.4|10645.4|10630.4|2
1635178660000|2021-10-25 16:17:40|10646.2|10631.2|10645.9|10630.9|10646.4|10631.4|10645.9|10630.9|8
1635178670000|2021-10-25 16:17:50|10646.2|10631.2|10645.9|10630.9|10646.7|10631.7|10645.4|10630.4|20
1635178680000|2021-10-25 16:18:00|10647.2|10632.2|10645.4|10630.4|10647.2|10632.2|10645.4|10630.4|24
1635178690000|2021-10-25 16:18:10|10645.9|10630.9|10650.4|10635.4|10650.5|10635.5|10645.9|10630.9|25
1635178700000|2021-10-25 16:18:20|10650.5|10635.5|10650.7|10635.7|10652.4|10637.4|10649.9|10634.9|4
1635178710000|2021-10-25 16:18:30|10650.4|10635.4|10648.2|10633.2|10650.4|10635.4|10648.2|10633.2|2
1635178720000|2021-10-25 16:18:40|10648.7|10633.7|10649|10634|10649.3|10634.3|10648.2|10633.2|0
1635178730000|2021-10-25 16:18:50|10648.3|10633.3|10656.8|10641.8|10657.7|10642.7|10647.3|10632.3|14
1635178740000|2021-10-25 16:19:00|10656.5|10641.5|10657.2|10642.2|10657.2|10642.2|10655.7|10640.7|2
1635178750000|2021-10-25 16:19:10|10664.3|10649.3|10663.7|10648.7|10664.3|10649.3|10661.9|10646.9|20
1635178760000|2021-10-25 16:19:20|10664.3|10649.3|10666.9|10651.9|10666.9|10651.9|10664.3|10649.3|11
1635178770000|2021-10-25 16:19:30|10666.2|10651.2|10667.2|10652.2|10667.2|10652.2|10666.2|10651.2|0
1635178810000|2021-10-25 16:20:10|10666.9|10651.9|10666.9|10651.9|10666.9|10651.9|10666.9|10651.9|0
1635178840000|2021-10-25 16:20:40|10667.3|10652.3|10668.9|10653.9|10668.9|10653.9|10667.3|10652.3|2
1635178850000|2021-10-25 16:20:50|10672.8|10657.8|10677.7|10662.7|10677.7|10662.7|10672.8|10657.8|7
1635178860000|2021-10-25 16:21:00|10681.2|10666.2|10674.7|10659.7|10681.2|10666.2|10674.7|10659.7|10
1635178870000|2021-10-25 16:21:10|10674.6|10659.6|10670.4|10655.4|10674.6|10659.6|10670.4|10655.4|2
1635178880000|2021-10-25 16:21:20|10670.1|10655.1|10676.1|10661.1|10676.1|10661.1|10669.7|10654.7|5
1635178890000|2021-10-25 16:21:30|10677.2|10662.2|10677.2|10662.2|10677.2|10662.2|10677.2|10662.2|0
1635178910000|2021-10-25 16:21:50|10679.2|10664.2|10679.2|10664.2|10679.2|10664.2|10679.2|10664.2|1
1635178970000|2021-10-25 16:22:50|||||||||1
1635178980000|2021-10-25 16:23:00|10678.7|10663.7|10675.2|10660.2|10678.7|10663.7|10675.2|10660.2|2
1635178990000|2021-10-25 16:23:10|10674.9|10659.9|10674.9|10659.9|10674.9|10659.9|10674.9|10659.9|0
1635179010000|2021-10-25 16:23:30|10674.8|10659.8|10674.8|10659.8|10674.8|10659.8|10674.8|10659.8|0
1635179020000|2021-10-25 16:23:40|10674.1|10659.1|10674.1|10659.1|10674.1|10659.1|10674.1|10659.1|0
1635179040000|2021-10-25 16:24:00|10673.4|10658.4|10672.8|10657.8|10673.4|10658.4|10672.1|10657.1|4
1635179050000|2021-10-25 16:24:10|10672.7|10657.7|10672.3|10657.3|10672.7|10657.7|10672.3|10657.3|1
1635179080000|2021-10-25 16:24:40|10674.3|10659.3|10674.3|10659.3|10674.3|10659.3|10674.3|10659.3|2
1635179120000|2021-10-25 16:25:20|||||||||1
1635179130000|2021-10-25 16:25:30|10674|10659|10673.8|10658.8|10674|10659|10673.8|10658.8|2
1635179140000|2021-10-25 16:25:40|10673.7|10658.7|10673.3|10658.3|10673.7|10658.7|10673.3|10658.3|1
1635179150000|2021-10-25 16:25:50|10673.8|10658.8|10673.8|10658.8|10673.8|10658.8|10673.8|10658.8|0
1635179160000|2021-10-25 16:26:00|10675.3|10660.3|10672.5|10657.5|10675.3|10660.3|10672.5|10657.5|3
1635179170000|2021-10-25 16:26:10|10672.8|10657.8|10672.8|10657.8|10672.8|10657.8|10672.8|10657.8|1
1635179180000|2021-10-25 16:26:20|10674.3|10659.3|10674.3|10659.3|10674.3|10659.3|10674.3|10659.3|0
1635179190000|2021-10-25 16:26:30|10676.2|10661.2|10676.2|10661.2|10676.2|10661.2|10676.2|10661.2|1
1635179200000|2021-10-25 16:26:40|10675.8|10660.8|10675.8|10660.8|10675.8|10660.8|10675.8|10660.8|0
1635179230000|2021-10-25 16:27:10|10682|10667|10682.5|10667.5|10683.3|10668.3|10682|10667|16
1635179240000|2021-10-25 16:27:20|10683|10668|10682.8|10667.8|10683.3|10668.3|10682.8|10667.8|0
1635179250000|2021-10-25 16:27:30|10682.3|10667.3|10682.3|10667.3|10682.3|10667.3|10682.3|10667.3|0
1635179270000|2021-10-25 16:27:50|10682.8|10667.8|10684.8|10669.8|10684.8|10669.8|10682.8|10667.8|0
1635179280000|2021-10-25 16:28:00|10683.8|10668.8|10684.3|10669.3|10685.3|10670.3|10683.8|10668.8|7
1635179300000|2021-10-25 16:28:20|10683.6|10668.6|10683.6|10668.6|10683.6|10668.6|10683.6|10668.6|3
1635179320000|2021-10-25 16:28:40|10684|10669|10684.6|10669.6|10684.6|10669.6|10684|10669|1
1635179330000|2021-10-25 16:28:50|10687.1|10672.1|10687.1|10672.1|10687.1|10672.1|10687.1|10672.1|2
1635179340000|2021-10-25 16:29:00|10688.6|10673.6|10688.6|10673.6|10689.1|10674.1|10688.6|10673.6|3
1635179350000|2021-10-25 16:29:10|10689.1|10674.1|10689.1|10674.1|10689.1|10674.1|10689.1|10674.1|1
1635179380000|2021-10-25 16:29:40|10688.8|10673.8|10687.8|10672.8|10688.8|10673.8|10687.8|10672.8|1
1635179400000|2021-10-25 16:30:00|10687.6|10672.6|10687.6|10672.6|10687.6|10672.6|10687.6|10672.6|3
1635179410000|2021-10-25 16:30:10|10687.1|10672.1|10687.6|10672.6|10687.6|10672.6|10687.1|10672.1|4
1635179420000|2021-10-25 16:30:20|||||||||2
1635179430000|2021-10-25 16:30:30|10689.3|10674.3|10689.3|10674.3|10689.3|10674.3|10689.3|10674.3|3
1635179460000|2021-10-25 16:31:00|10690.1|10675.1|10689.1|10674.1|10690.1|10675.1|10689.1|10674.1|7
1635179470000|2021-10-25 16:31:10|10689.4|10674.4|10690.6|10675.6|10690.6|10675.6|10689.4|10674.4|1
1635179480000|2021-10-25 16:31:20|||||||||1
1635179520000|2021-10-25 16:32:00|||||||||1
1635179530000|2021-10-25 16:32:10|10691.1|10676.1|10691.1|10676.1|10691.1|10676.1|10691.1|10676.1|3
1635179540000|2021-10-25 16:32:20|10692.1|10677.1|10692.1|10677.1|10692.1|10677.1|10692.1|10677.1|2
1635179550000|2021-10-25 16:32:30|10694.6|10679.6|10694.6|10679.6|10694.6|10679.6|10694.6|10679.6|0
1635179560000|2021-10-25 16:32:40|10699.5|10684.5|10700.6|10685.6|10701.1|10686.1|10699.5|10684.5|8
1635179570000|2021-10-25 16:32:50|10701.1|10686.1|10703.3|10688.3|10703.3|10688.3|10701.1|10686.1|4
1635179580000|2021-10-25 16:33:00|10707.6|10692.6|10710.6|10695.6|10710.6|10695.6|10707.6|10692.6|1
1635179590000|2021-10-25 16:33:10|10709.6|10694.6|10709.6|10694.6|10709.6|10694.6|10709.6|10694.6|4
1635179600000|2021-10-25 16:33:20|10703.1|10688.1|10702.6|10687.6|10703.1|10688.1|10702.6|10687.6|8
1635179610000|2021-10-25 16:33:30|10703.3|10688.3|10705.1|10690.1|10705.1|10690.1|10703.3|10688.3|0
1635179620000|2021-10-25 16:33:40|10705.5|10690.5|10706.6|10691.6|10706.6|10691.6|10705.5|10690.5|1
1635179640000|2021-10-25 16:34:00|10709.1|10694.1|10708.5|10693.5|10709.1|10694.1|10708.5|10693.5|2
1635179650000|2021-10-25 16:34:10|10708.1|10693.1|10707.1|10692.1|10709.1|10694.1|10707.1|10692.1|4
1635179670000|2021-10-25 16:34:30|10710.6|10695.6|10710.6|10695.6|10710.6|10695.6|10710.6|10695.6|2
1635179680000|2021-10-25 16:34:40|10709.2|10694.2|10710.3|10695.3|10710.3|10695.3|10709.2|10694.2|7
1635179690000|2021-10-25 16:34:50|10709.5|10694.5|10709.1|10694.1|10709.8|10694.8|10708.5|10693.5|3
1635179700000|2021-10-25 16:35:00|10708.4|10693.4|10708.8|10693.8|10709.4|10694.4|10707|10692|2
1635179710000|2021-10-25 16:35:10|10708.6|10693.6|10708.8|10693.8|10709.3|10694.3|10708.3|10693.3|1
1635179720000|2021-10-25 16:35:20|10707.8|10692.8|10707.8|10692.8|10707.8|10692.8|10707.8|10692.8|0
1635179750000|2021-10-25 16:35:50|10704.1|10689.1|10704.1|10689.1|10704.1|10689.1|10704.1|10689.1|1
1635179760000|2021-10-25 16:36:00|10704.5|10689.5|10704.8|10689.8|10705.1|10690.1|10701.6|10686.6|4
1635179770000|2021-10-25 16:36:10|10706.6|10691.6|10710.1|10695.1|10715.4|10695.1|10706.6|10687.9|8
1635179790000|2021-10-25 16:36:30|10709.8|10694.8|10710.3|10695.3|10710.3|10695.3|10709.8|10694.8|1
1635179800000|2021-10-25 16:36:40|10711.4|10696.4|10711.4|10696.4|10711.4|10696.4|10711.4|10696.4|0
1635179810000|2021-10-25 16:36:50|10708.1|10693.1|10697.8|10682.8|10708.1|10693.1|10697.8|10682.8|4
1635179820000|2021-10-25 16:37:00|10701.3|10686.3|10699.8|10684.8|10701.3|10686.3|10699.8|10684.8|2
1635179830000|2021-10-25 16:37:10|10700.9|10685.9|10700.5|10685.5|10700.9|10685.9|10700.5|10685.5|1
1635179850000|2021-10-25 16:37:30|10701|10686|10699.4|10674.4|10701.8|10686.8|10696.4|10674.4|4
1635179860000|2021-10-25 16:37:40|10693.4|10678.4|10693.4|10678.4|10693.4|10678.4|10693.4|10678.4|0
1635179870000|2021-10-25 16:37:50|10693.5|10678.5|10693.9|10678.9|10693.9|10678.9|10693.5|10678.5|0
1635179880000|2021-10-25 16:38:00|10696.8|10681.8|10696.8|10681.8|10696.8|10681.8|10696.8|10681.8|2
1635179890000|2021-10-25 16:38:10|10704.4|10679.4|10706.3|10681.3|10706.3|10685.4|10700.4|10679.4|2
1635179900000|2021-10-25 16:38:20|10701.8|10686.8|10704.9|10689.9|10704.9|10689.9|10701.8|10686.8|0
1635179920000|2021-10-25 16:38:40|10707.3|10692.3|10707.8|10692.8|10707.8|10692.8|10707.3|10692.3|0
1635179930000|2021-10-25 16:38:50|10708.1|10693.1|10706|10691|10708.1|10693.1|10705.9|10690.9|0
1635179940000|2021-10-25 16:39:00|10703.5|10688.5|10697.4|10682.4|10703.5|10688.5|10697.4|10682.4|6
1635179950000|2021-10-25 16:39:10|10698.9|10683.9|10704|10689|10704|10689|10698.9|10683.9|8
1635179960000|2021-10-25 16:39:20|10703.9|10688.9|10703.5|10688.5|10703.9|10688.9|10703.5|10688.5|0
1635179990000|2021-10-25 16:39:50|10704.5|10689.5|10704.5|10689.5|10704.5|10689.5|10704.5|10689.5|0
1635180000000|2021-10-25 16:40:00|10706|10691|10705.4|10690.4|10706.5|10691.5|10705.4|10690.4|1
1635180010000|2021-10-25 16:40:10|10706.5|10691.5|10706|10691|10706.5|10691.5|10706|10691|1
1635180060000|2021-10-25 16:41:00|10705.9|10690.9|10706.7|10691.7|10706.7|10691.7|10705.9|10690.9|10
1635180070000|2021-10-25 16:41:10|10706.5|10691.5|10707.9|10692.9|10707.9|10692.9|10706.5|10691.5|1
1635180100000|2021-10-25 16:41:40|10706|10691|10706|10691|10706|10691|10706|10691|2
1635180120000|2021-10-25 16:42:00|10708.3|10693.3|10705.8|10690.8|10708.3|10693.3|10705.8|10690.8|4
1635180130000|2021-10-25 16:42:10|10706|10691|10707.3|10692.3|10707.3|10692.3|10704|10689|3
1635180150000|2021-10-25 16:42:30|10706.5|10691.5|10704.3|10689.3|10706.5|10691.5|10704.3|10689.3|1
1635180180000|2021-10-25 16:43:00|10705.4|10690.4|10703.5|10688.5|10706.8|10691.8|10703|10688|3
1635180190000|2021-10-25 16:43:10|10702|10687|10705.2|10690.2|10705.2|10690.2|10702|10687|1
1635180200000|2021-10-25 16:43:20|10702.5|10687.5|10705.8|10690.8|10705.8|10690.8|10702.5|10687.5|1
1635180210000|2021-10-25 16:43:30|10705.1|10690.1|10702|10687|10706.3|10691.3|10701.7|10686.7|1
1635180220000|2021-10-25 16:43:40|10701.5|10686.5|10702|10687|10702|10687|10701.5|10686.5|0
1635180240000|2021-10-25 16:44:00|10701.7|10686.7|10701.2|10686.2|10703.3|10688.3|10701.2|10686.2|2
1635180250000|2021-10-25 16:44:10|||||||||1
1635180260000|2021-10-25 16:44:20|10702.2|10687.2|10701.4|10686.4|10702.2|10687.2|10701.4|10686.4|2
1635180280000|2021-10-25 16:44:40|10701.2|10686.2|10700.9|10685.9|10701.2|10686.2|10700.9|10685.9|0
1635180300000|2021-10-25 16:45:00|10704.5|10689.5|10700.2|10685.2|10704.5|10689.5|10700.2|10685.2|3
1635180310000|2021-10-25 16:45:10|||||||||1
1635180320000|2021-10-25 16:45:20|10699.5|10684.5|10703.5|10688.5|10703.5|10688.5|10699.5|10684.5|3
1635180330000|2021-10-25 16:45:30|10703.8|10688.8|10704.9|10689.9|10704.9|10689.9|10703.8|10688.8|0
1635180340000|2021-10-25 16:45:40|10705.4|10690.4|10706.9|10691.9|10706.9|10691.9|10705.4|10690.4|0
1635180350000|2021-10-25 16:45:50|10705.5|10690.5|10705.4|10690.4|10705.5|10690.5|10705.4|10690.4|2
1635180360000|2021-10-25 16:46:00|10705.7|10690.7|10704.5|10689.5|10706.2|10691.2|10704.2|10689.2|3
1635180370000|2021-10-25 16:46:10|10705.2|10690.2|10705.7|10690.7|10705.7|10690.7|10705.2|10690.2|1
1635180420000|2021-10-25 16:47:00|10705.4|10690.4|10703.2|10688.2|10705.4|10690.4|10703.1|10688.1|4
1635180430000|2021-10-25 16:47:10|10703.5|10688.5|10704|10689|10704.5|10689.5|10703|10688|1
1635180460000|2021-10-25 16:47:40|10704.7|10689.7|10703.7|10688.7|10705|10690|10703.7|10688.7|2
1635180470000|2021-10-25 16:47:50|10703.6|10688.6|10703.6|10688.6|10703.6|10688.6|10703.6|10688.6|0
1635180480000|2021-10-25 16:48:00|10703.3|10688.3|10702.6|10687.6|10703.3|10688.3|10702.6|10687.6|2
1635180490000|2021-10-25 16:48:10|||||||||1
1635180500000|2021-10-25 16:48:20|10702.5|10687.5|10702.1|10687.1|10702.5|10687.5|10702.1|10687.1|1
1635180520000|2021-10-25 16:48:40|10701.7|10686.7|10701.9|10686.9|10701.9|10686.9|10701.7|10686.7|1
1635180540000|2021-10-25 16:49:00|10702.2|10687.2|10702.2|10687.2|10702.4|10687.4|10701.6|10686.6|4
1635180550000|2021-10-25 16:49:10|||||||||1
1635180560000|2021-10-25 16:49:20|10702.7|10687.7|10702.7|10687.7|10702.7|10687.7|10702.7|10687.7|0
1635180570000|2021-10-25 16:49:30|10701.9|10686.9|10698|10683|10701.9|10686.9|10698|10683|7
1635180590000|2021-10-25 16:49:50|10696.9|10681.9|10694.9|10679.9|10696.9|10681.9|10694.9|10679.9|2
1635180600000|2021-10-25 16:50:00|10696.4|10681.4|10695.2|10680.2|10696.4|10681.4|10695.2|10680.2|2
1635180610000|2021-10-25 16:50:10|||||||||1
1635180640000|2021-10-25 16:50:40|10695.9|10680.9|10695.9|10680.9|10695.9|10680.9|10695.9|10680.9|2
1635180650000|2021-10-25 16:50:50|10696|10681|10696.4|10681.4|10696.4|10681.4|10696|10681|0
1635180660000|2021-10-25 16:51:00|10695.9|10680.9|10696.5|10681.5|10696.5|10681.5|10695.9|10680.9|3
1635180670000|2021-10-25 16:51:10|10697.5|10682.5|10692.5|10677.5|10697.5|10682.5|10692.5|10677.5|11
1635180680000|2021-10-25 16:51:20|10689|10674|10688.8|10673.8|10689|10674|10688.8|10673.8|11
1635180690000|2021-10-25 16:51:30|10688.4|10673.4|10687.5|10672.5|10688.4|10673.4|10687.5|10672.5|3
1635180720000|2021-10-25 16:52:00|10687.7|10672.7|10687.7|10672.7|10687.7|10672.7|10687.7|10672.7|2
1635180730000|2021-10-25 16:52:10|10688.4|10673.4|10688|10673|10688.4|10673.4|10688|10673|1
1635180740000|2021-10-25 16:52:20|10687.8|10672.8|10687.8|10672.8|10687.8|10672.8|10687.8|10672.8|5
1635180750000|2021-10-25 16:52:30|10687.7|10672.7|10687.7|10672.7|10687.7|10672.7|10687.7|10672.7|0
1635180770000|2021-10-25 16:52:50|10688|10673|10688|10673|10688|10673|10688|10673|1
1635180780000|2021-10-25 16:53:00|10693.4|10678.4|10695.4|10680.4|10695.4|10680.4|10693.4|10678.4|5
1635180790000|2021-10-25 16:53:10|10697.5|10682.5|10699|10684|10699|10684|10697.5|10682.5|1
1635180810000|2021-10-25 16:53:30|10699.5|10684.5|10699.5|10684.5|10699.5|10684.5|10699.5|10684.5|0
1635180830000|2021-10-25 16:53:50|10702|10687|10704.5|10689.5|10704.5|10689.5|10702|10687|2
1635180840000|2021-10-25 16:54:00|10704.2|10689.2|10698.7|10683.7|10705.5|10690.5|10698.7|10683.7|6
1635180850000|2021-10-25 16:54:10|10700.9|10685.9|10700.9|10685.9|10700.9|10685.9|10700.9|10685.9|1
1635180860000|2021-10-25 16:54:20|10701.3|10686.3|10704.2|10689.2|10704.7|10689.7|10701.3|10686.3|0
1635180870000|2021-10-25 16:54:30|10703.4|10688.4|10703.2|10688.2|10703.4|10688.4|10703.2|10688.2|1
1635180900000|2021-10-25 16:55:00|10703.9|10688.9|10702.5|10687.5|10703.9|10688.9|10702.5|10687.5|1
1635180910000|2021-10-25 16:55:10|10703.4|10688.4|10703.4|10688.4|10703.4|10688.4|10703.4|10688.4|1
1635180920000|2021-10-25 16:55:20|10703.2|10688.2|10703.2|10688.2|10703.2|10688.2|10703.2|10688.2|7
1635180930000|2021-10-25 16:55:30|10702.9|10687.9|10702.9|10687.9|10702.9|10687.9|10702.9|10687.9|0
1635180950000|2021-10-25 16:55:50|10704.3|10689.3|10704.3|10689.3|10704.3|10689.3|10704.3|10689.3|8
1635180970000|2021-10-25 16:56:10|10705.9|10690.9|10710.7|10695.7|10710.7|10695.7|10705.9|10690.9|1
1635180980000|2021-10-25 16:56:20|||||||||3
1635181000000|2021-10-25 16:56:40|10710.9|10695.9|10713.7|10698.7|10713.7|10698.7|10710.9|10695.9|0
1635181010000|2021-10-25 16:56:50|10715.2|10700.2|10714.2|10699.2|10717.2|10702.2|10714.2|10699.2|3
1635181020000|2021-10-25 16:57:00|10714.9|10699.9|10715|10700|10715|10700|10714.9|10699.9|1
1635181030000|2021-10-25 16:57:10|10715.5|10700.5|10715.5|10700.5|10715.5|10700.5|10715.5|10700.5|1
1635181060000|2021-10-25 16:57:40|10715.1|10700.1|10715.1|10700.1|10715.1|10700.1|10715.1|10700.1|0
1635181070000|2021-10-25 16:57:50|10715.3|10700.3|10715.6|10700.6|10715.6|10700.6|10715.3|10700.3|0
1635181080000|2021-10-25 16:58:00|10715.4|10700.4|10714.1|10699.1|10715.4|10700.4|10714.1|10699.1|0
1635181090000|2021-10-25 16:58:10|||||||||1
1635181110000|2021-10-25 16:58:30|||||||||2
1635181140000|2021-10-25 16:59:00|10710.5|10695.5|10710.6|10695.6|10711.1|10696.1|10710.5|10695.5|2
1635181150000|2021-10-25 16:59:10|10711|10696|10711.5|10696.5|10711.5|10696.5|10711|10696|1
1635181160000|2021-10-25 16:59:20|10710.6|10695.6|10710.6|10695.6|10710.6|10695.6|10710.6|10695.6|1
1635181190000|2021-10-25 16:59:50|10709.1|10694.1|10709.1|10694.1|10709.1|10694.1|10709.1|10694.1|1
1635181210000|2021-10-25 17:00:10|10710.1|10695.1|10709.6|10694.6|10710.1|10695.1|10709.6|10694.6|1
1635181260000|2021-10-25 17:01:00|10709.4|10694.4|10708.6|10693.6|10709.4|10694.4|10708.6|10693.6|0
1635181270000|2021-10-25 17:01:10|10711.1|10696.1|10710.6|10695.6|10711.1|10696.1|10710.6|10695.6|1
1635181280000|2021-10-25 17:01:20|10711.1|10696.1|10712.6|10697.6|10712.6|10697.6|10711.1|10696.1|2
1635181310000|2021-10-25 17:01:50|||||||||1
1635181320000|2021-10-25 17:02:00|||||||||2
1635181330000|2021-10-25 17:02:10|10713.1|10698.1|10715.1|10700.1|10715.5|10700.5|10713.1|10698.1|2
1635181370000|2021-10-25 17:02:50|10714.1|10699.1|10714.1|10699.1|10714.1|10699.1|10713.8|10698.8|2
1635181390000|2021-10-25 17:03:10|10715.2|10700.2|10713.6|10698.6|10715.4|10700.4|10713.6|10698.6|1
1635181430000|2021-10-25 17:03:50|10714.4|10699.4|10713.6|10698.6|10714.6|10699.6|10713.6|10698.6|1
1635181440000|2021-10-25 17:04:00|10714.6|10699.6|10714.4|10699.4|10714.6|10699.6|10714.4|10699.4|0
1635181450000|2021-10-25 17:04:10|10714.7|10699.7|10713.6|10698.6|10715.1|10700.1|10713.6|10698.6|2
1635181470000|2021-10-25 17:04:30|10714|10699|10714|10699|10714|10699|10714|10699|2
1635181480000|2021-10-25 17:04:40|10713.6|10698.6|10713.6|10698.6|10713.6|10698.6|10713.6|10698.6|0
1635181490000|2021-10-25 17:04:50|10714.6|10699.6|10714.6|10699.6|10714.6|10699.6|10714.6|10699.6|1
1635181500000|2021-10-25 17:05:00|10714.4|10699.4|10711.8|10696.8|10714.4|10699.4|10711.8|10696.8|2
1635181510000|2021-10-25 17:05:10|10712.5|10697.5|10714.1|10699.1|10714.1|10699.1|10712.5|10697.5|1
1635181560000|2021-10-25 17:06:00|10713.9|10698.9|10713.1|10698.1|10713.9|10698.9|10713.1|10698.1|0
1635181570000|2021-10-25 17:06:10|10713|10698|10712.6|10697.6|10713|10698|10712.6|10697.6|2
1635181600000|2021-10-25 17:06:40|10713.6|10698.6|10716|10701|10717|10702|10713.6|10698.6|4
1635181630000|2021-10-25 17:07:10|10716.4|10701.4|10716|10701|10716.4|10701.4|10716|10701|1
1635181680000|2021-10-25 17:08:00|10715.9|10700.9|10716|10701|10716|10701|10715.5|10700.5|1
1635181690000|2021-10-25 17:08:10|10717|10702|10717.5|10702.5|10717.5|10702.5|10717|10702|7
1635181700000|2021-10-25 17:08:20|10717|10702|10717|10702|10717|10702|10717|10702|3
1635181710000|2021-10-25 17:08:30|10717.4|10702.4|10716.7|10701.7|10717.4|10702.4|10716.7|10701.7|0
1635181720000|2021-10-25 17:08:40|10715.6|10700.6|10714|10699|10715.6|10700.6|10713.6|10698.6|2
1635181730000|2021-10-25 17:08:50|10714.4|10699.4|10726.1|10711.1|10726.6|10711.6|10714.4|10699.4|4
1635181740000|2021-10-25 17:09:00|10726.6|10711.6|10723.4|10708.4|10726.6|10711.6|10723.4|10708.4|2
1635181750000|2021-10-25 17:09:10|10725.2|10710.2|10725.6|10710.6|10725.6|10710.6|10725.2|10710.2|1
1635181770000|2021-10-25 17:09:30|10726.2|10711.2|10727.6|10712.6|10727.6|10712.6|10726.2|10711.2|5
1635181800000|2021-10-25 17:10:00|10724.1|10709.1|10725.1|10710.1|10725.1|10710.1|10724.1|10709.1|5
1635181810000|2021-10-25 17:10:10|10725.9|10710.9|10726.1|10711.1|10726.1|10711.1|10725.9|10710.9|1
1635181820000|2021-10-25 17:10:20|10725.6|10710.6|10725.2|10710.2|10725.6|10710.6|10725.2|10710.2|0
1635181830000|2021-10-25 17:10:30|10724.1|10709.1|10724.1|10709.1|10724.1|10709.1|10724.1|10709.1|0
1635181860000|2021-10-25 17:11:00|10723.6|10708.6|10723.6|10708.6|10723.6|10708.6|10723.6|10708.6|2
1635181870000|2021-10-25 17:11:10|10724.7|10709.7|10725.1|10710.1|10725.1|10710.1|10724.7|10709.7|1
1635181880000|2021-10-25 17:11:20|10726.1|10711.1|10726.1|10711.1|10726.1|10711.1|10726.1|10711.1|0
1635181890000|2021-10-25 17:11:30|10726.3|10711.3|10725.6|10710.6|10726.6|10711.6|10725.6|10710.6|0
1635181900000|2021-10-25 17:11:40|10726.3|10711.3|10726.6|10711.6|10726.6|10711.6|10726.3|10711.3|1
1635181910000|2021-10-25 17:11:50|10726.5|10711.5|10726.3|10711.3|10726.5|10711.5|10726.1|10711.1|0
1635181920000|2021-10-25 17:12:00|10726.6|10711.6|10726.1|10711.1|10727.6|10712.6|10726.1|10711.1|4
1635181930000|2021-10-25 17:12:10|10726.6|10711.6|10726.6|10711.6|10726.6|10711.6|10726.6|10711.6|1
1635181960000|2021-10-25 17:12:40|10726.1|10711.1|10726.6|10711.6|10726.6|10711.6|10726.1|10711.1|0
1635181970000|2021-10-25 17:12:50|10726.1|10711.1|10726.1|10711.1|10726.1|10711.1|10726.1|10711.1|3
1635181980000|2021-10-25 17:13:00|10725.6|10710.6|10725.6|10710.6|10727.1|10712.1|10725.6|10710.6|0
1635181990000|2021-10-25 17:13:10|||||||||1
1635182030000|2021-10-25 17:13:50|10726|10711|10724.8|10709.8|10726.1|10711.1|10724.8|10709.8|1
1635182050000|2021-10-25 17:14:10|10725.5|10710.5|10726.1|10711.1|10726.1|10711.1|10725.5|10710.5|1
1635182060000|2021-10-25 17:14:20|10725.6|10710.6|10726|10711|10726.1|10711.1|10725.6|10710.6|1
1635182070000|2021-10-25 17:14:30|10726.1|10711.1|10726.1|10711.1|10726.1|10711.1|10726.1|10711.1|2
1635182090000|2021-10-25 17:14:50|10726.3|10711.3|10726.6|10711.6|10726.6|10711.6|10726.3|10711.3|0
1635182100000|2021-10-25 17:15:00|10729.4|10714.4|10731|10716|10732|10717|10729.4|10714.4|15
1635182110000|2021-10-25 17:15:10|10732.1|10717.1|10733.5|10718.5|10733.5|10718.5|10732.1|10717.1|1
1635182120000|2021-10-25 17:15:20|10733.8|10718.8|10733|10718|10733.8|10718.8|10731|10716|2
1635182130000|2021-10-25 17:15:30|10733.1|10718.1|10734.2|10719.2|10734.2|10719.2|10733.1|10718.1|0
1635182140000|2021-10-25 17:15:40|10731.5|10716.5|10736.1|10721.1|10736.1|10721.1|10731.5|10716.5|9
1635182150000|2021-10-25 17:15:50|10735.6|10720.6|10734|10719|10736.1|10721.1|10734|10719|0
1635182160000|2021-10-25 17:16:00|10734.4|10719.4|10734.5|10719.5|10734.5|10719.5|10734.4|10719.4|1
1635182170000|2021-10-25 17:16:10|10735.9|10720.9|10736.6|10721.6|10736.6|10721.6|10735.9|10720.9|1
1635182180000|2021-10-25 17:16:20|10736.5|10721.5|10741.4|10726.4|10741.4|10726.4|10736.5|10721.5|1
1635182190000|2021-10-25 17:16:30|10741|10726|10740.4|10725.4|10741.1|10726.1|10740.4|10725.4|0
1635182200000|2021-10-25 17:16:40|10740|10725|10741.4|10726.4|10741.4|10726.4|10740|10725|2
1635182210000|2021-10-25 17:16:50|10740.6|10725.6|10740.6|10725.6|10740.6|10725.6|10740.6|10725.6|4
1635182220000|2021-10-25 17:17:00|10740.8|10725.8|10741.1|10726.1|10741.6|10726.6|10740.8|10725.8|4
1635182230000|2021-10-25 17:17:10|10741.9|10726.9|10740.9|10725.9|10741.9|10726.9|10740.9|10725.9|3
1635182250000|2021-10-25 17:17:30|10740.5|10725.5|10736.9|10721.9|10740.5|10725.5|10736.9|10721.9|3
1635182260000|2021-10-25 17:17:40|10736.5|10721.5|10737|10722|10737|10722|10736.5|10721.5|1
1635182290000|2021-10-25 17:18:10|10738.5|10723.5|10738.5|10723.5|10738.5|10723.5|10738.5|10723.5|1
1635182300000|2021-10-25 17:18:20|10738.8|10723.8|10739.5|10724.5|10739.5|10724.5|10738.8|10723.8|0
1635182310000|2021-10-25 17:18:30|10739.8|10724.8|10738|10723|10740.1|10725.1|10738|10723|9
1635182320000|2021-10-25 17:18:40|10737.3|10722.3|10737.3|10722.3|10737.3|10722.3|10737.3|10722.3|3
1635182330000|2021-10-25 17:18:50|||||||||2
1635182340000|2021-10-25 17:19:00|10736.9|10721.9|10736.8|10721.8|10736.9|10721.9|10736.8|10721.8|4
1635182350000|2021-10-25 17:19:10|||||||||1
1635182360000|2021-10-25 17:19:20|10733.5|10718.5|10733.3|10718.3|10733.5|10718.5|10731.8|10716.8|2
1635182390000|2021-10-25 17:19:50|10732.9|10717.9|10732.9|10717.9|10732.9|10717.9|10732.9|10717.9|1
1635182400000|2021-10-25 17:20:00|10732.8|10717.8|10732.8|10717.8|10732.8|10717.8|10732.8|10717.8|0
1635182410000|2021-10-25 17:20:10|||||||||1
1635182420000|2021-10-25 17:20:20|10732.4|10717.4|10733.9|10718.9|10735.5|10720.5|10732.4|10717.4|3
1635182430000|2021-10-25 17:20:30|10733.5|10718.5|10730.1|10715.1|10733.5|10718.5|10729.3|10714.3|19
1635182460000|2021-10-25 17:21:00|10728.6|10713.6|10729.6|10714.6|10729.6|10714.6|10728.6|10713.6|2
1635182480000|2021-10-25 17:21:20|10730.6|10715.6|10730.6|10715.6|10730.6|10715.6|10730.6|10715.6|0
1635182490000|2021-10-25 17:21:30|10730.1|10715.1|10730.1|10715.1|10730.1|10715.1|10730.1|10715.1|0
1635182510000|2021-10-25 17:21:50|10730|10715|10728.6|10713.6|10730|10715|10728.6|10713.6|4
1635182520000|2021-10-25 17:22:00|10728.1|10713.1|10727.7|10712.7|10728.1|10713.1|10727.5|10712.5|2
1635182530000|2021-10-25 17:22:10|10728.1|10713.1|10728.1|10713.1|10728.1|10713.1|10728.1|10713.1|0
1635182550000|2021-10-25 17:22:30|10727.7|10712.7|10726.5|10711.5|10727.7|10712.7|10726.5|10711.5|1
1635182560000|2021-10-25 17:22:40|10726|10711|10727.5|10712.5|10727.5|10712.5|10726|10711|1
1635182580000|2021-10-25 17:23:00|10726.4|10711.4|10723|10708|10726.4|10711.4|10723|10708|1
1635182600000|2021-10-25 17:23:20|10723.1|10708.1|10723.1|10708.1|10723.1|10708.1|10723.1|10708.1|1
1635182640000|2021-10-25 17:24:00|10723|10708|10722.5|10707.5|10723|10708|10722.5|10707.5|1
1635182650000|2021-10-25 17:24:10|10722|10707|10722|10707|10722|10707|10722|10707|2
1635182670000|2021-10-25 17:24:30|10719.8|10704.8|10719|10704|10719.8|10704.8|10719|10704|1
1635182680000|2021-10-25 17:24:40|10720.5|10705.5|10721|10706|10721|10706|10720.5|10705.5|1
1635182710000|2021-10-25 17:25:10|||||||||2
1635182720000|2021-10-25 17:25:20|10715|10700|10717.1|10702.1|10718|10703|10713.7|10698.7|12
1635182730000|2021-10-25 17:25:30|10717.5|10702.5|10717.5|10702.5|10717.5|10702.5|10717.5|10702.5|0
1635182770000|2021-10-25 17:26:10|||||||||1
1635182790000|2021-10-25 17:26:30|10717.8|10702.8|10717.8|10702.8|10717.8|10702.8|10717.8|10702.8|3
1635182800000|2021-10-25 17:26:40|10718.3|10703.3|10718.3|10703.3|10718.3|10703.3|10718.3|10703.3|2
1635182820000|2021-10-25 17:27:00|10718.7|10703.7|10716|10701|10718.7|10703.7|10716|10701|1
1635182830000|2021-10-25 17:27:10|10715.5|10700.5|10714.7|10699.7|10715.5|10700.5|10714.7|10699.7|2
1635182840000|2021-10-25 17:27:20|10714.5|10699.5|10714.2|10699.2|10714.5|10699.5|10714.2|10699.2|0
1635182850000|2021-10-25 17:27:30|10714.5|10699.5|10716.3|10701.3|10716.5|10701.5|10714.5|10699.5|2
1635182860000|2021-10-25 17:27:40|10716.7|10701.7|10716.2|10701.2|10716.7|10701.7|10716.2|10701.2|2
1635182870000|2021-10-25 17:27:50|10716.5|10701.5|10717.2|10702.2|10717.2|10702.2|10716.5|10701.5|0
1635182880000|2021-10-25 17:28:00|10716.8|10701.8|10717.2|10702.2|10717.2|10702.2|10716.8|10701.8|1
1635182910000|2021-10-25 17:28:30|10717.7|10702.7|10717.5|10702.5|10717.7|10702.7|10717.5|10702.5|0
1635182930000|2021-10-25 17:28:50|||||||||1
1635182940000|2021-10-25 17:29:00|10716|10701|10712.3|10697.3|10716|10701|10712.3|10697.3|9
1635182950000|2021-10-25 17:29:10|10711.8|10696.8|10712.3|10697.3|10714.8|10699.8|10710.8|10695.8|1
1635183000000|2021-10-25 17:30:00|10713.5|10698.5|10713.5|10698.5|10713.5|10698.5|10713.5|10698.5|0
1635183010000|2021-10-25 17:30:10|10714|10699|10718|10703|10718|10703|10714|10699|1
1635183030000|2021-10-25 17:30:30|10718.2|10703.2|10722.8|10707.8|10725.5|10710.5|10718.2|10703.2|2
1635183040000|2021-10-25 17:30:40|10722|10707|10722.4|10707.4|10722.5|10707.5|10722|10707|0
1635183060000|2021-10-25 17:31:00|10722|10707|10721.5|10706.5|10723|10708|10721.5|10706.5|0
1635183070000|2021-10-25 17:31:10|10721.9|10706.9|10721.9|10706.9|10721.9|10706.9|10721.9|10706.9|0
1635183080000|2021-10-25 17:31:20|10722.7|10707.7|10722.7|10707.7|10722.7|10707.7|10722.7|10707.7|1
1635183100000|2021-10-25 17:31:40|10723.8|10708.8|10724.2|10709.2|10724.2|10709.2|10723.8|10708.8|1
1635183110000|2021-10-25 17:31:50|10725.8|10710.8|10725.8|10710.8|10725.8|10710.8|10725.8|10710.8|1
1635183120000|2021-10-25 17:32:00|10726.1|10711.1|10728.8|10713.8|10728.8|10713.8|10726.1|10711.1|0
1635183130000|2021-10-25 17:32:10|10727.2|10712.2|10727.2|10712.2|10727.2|10712.2|10727.2|10712.2|1
1635183160000|2021-10-25 17:32:40|10726.7|10711.7|10726.7|10711.7|10726.7|10711.7|10726.7|10711.7|1
1635183170000|2021-10-25 17:32:50|10727.7|10712.7|10727.7|10712.7|10727.7|10712.7|10727.7|10712.7|1
1635183190000|2021-10-25 17:33:10|10727.3|10712.3|10727.3|10712.3|10727.3|10712.3|10727.3|10712.3|4
1635183210000|2021-10-25 17:33:30|10727.4|10712.4|10727.3|10712.3|10727.8|10712.8|10727.3|10712.3|0
1635183220000|2021-10-25 17:33:40|10727.7|10712.7|10727.7|10712.7|10727.7|10712.7|10727.7|10712.7|0
1635183240000|2021-10-25 17:34:00|10727.3|10712.3|10727|10712|10727.3|10712.3|10727|10712|0
1635183250000|2021-10-25 17:34:10|10726.7|10711.7|10726.7|10711.7|10726.7|10711.7|10726.7|10711.7|0
1635183280000|2021-10-25 17:34:40|10727|10712|10727|10712|10727|10712|10727|10712|0
1635183290000|2021-10-25 17:34:50|10727.2|10712.2|10727.3|10712.3|10729.3|10714.3|10727.2|10712.2|2
1635183350000|2021-10-25 17:35:50|10727.2|10712.2|10726.5|10711.5|10727.2|10712.2|10726.5|10711.5|4
1635183360000|2021-10-25 17:36:00|10725|10710|10722.8|10707.8|10725|10710|10722.8|10707.8|1
1635183370000|2021-10-25 17:36:10|10724.6|10709.6|10724.5|10709.5|10725.5|10710.5|10724.5|10709.5|2
1635183400000|2021-10-25 17:36:40|10724.3|10709.3|10724.3|10709.3|10724.3|10709.3|10724.3|10709.3|1
1635183420000|2021-10-25 17:37:00|10724|10709|10721.3|10706.3|10724|10709|10721.3|10706.3|0
1635183440000|2021-10-25 17:37:20|10722.3|10707.3|10725.7|10710.7|10725.7|10710.7|10722.3|10707.3|1
1635183450000|2021-10-25 17:37:30|10725|10710|10725|10710|10725|10710|10725|10710|0
1635183460000|2021-10-25 17:37:40|10724.3|10709.3|10724.5|10709.5|10724.5|10709.5|10724.2|10709.2|1
1635183470000|2021-10-25 17:37:50|10724.7|10709.7|10725|10710|10725|10710|10724.7|10709.7|0
1635183490000|2021-10-25 17:38:10|10724.7|10709.7|10724.7|10709.7|10724.7|10709.7|10724.7|10709.7|0
1635183500000|2021-10-25 17:38:20|10726.2|10711.2|10726.2|10711.2|10726.2|10711.2|10726.2|10711.2|0
1635183530000|2021-10-25 17:38:50|10725.9|10710.9|10725.9|10710.9|10725.9|10710.9|10725.9|10710.9|1
1635183540000|2021-10-25 17:39:00|10725.5|10710.5|10725.5|10710.5|10725.5|10710.5|10725.5|10710.5|0
1635183580000|2021-10-25 17:39:40|10726.1|10711.1|10727.2|10712.2|10727.2|10712.2|10726.1|10711.1|0
1635183590000|2021-10-25 17:39:50|10726.7|10711.7|10726.8|10711.8|10726.8|10711.8|10726.2|10711.2|0
1635183600000|2021-10-25 17:40:00|10726.4|10711.4|10725.7|10710.7|10726.4|10711.4|10725.7|10710.7|0
1635183660000|2021-10-25 17:41:00|10725.2|10710.2|10724.7|10709.7|10725.2|10710.2|10724.7|10709.7|0
1635183680000|2021-10-25 17:41:20|10724.2|10709.2|10724.2|10709.2|10724.2|10709.2|10724.2|10709.2|0
1635183690000|2021-10-25 17:41:30|10725.2|10710.2|10725|10710|10725.2|10710.2|10725|10710|1
1635183700000|2021-10-25 17:41:40|10724.7|10709.7|10724.7|10709.7|10724.7|10709.7|10724.7|10709.7|0
1635183710000|2021-10-25 17:41:50|10724.4|10709.4|10724.4|10709.4|10724.4|10709.4|10724.4|10709.4|1
1635183720000|2021-10-25 17:42:00|10724|10709|10723.7|10708.7|10724.7|10709.7|10723.7|10708.7|0
1635183770000|2021-10-25 17:42:50|10723.3|10708.3|10724.5|10709.5|10724.5|10709.5|10723|10708|1
1635183780000|2021-10-25 17:43:00|10724.4|10709.4|10723.7|10708.7|10724.4|10709.4|10723.7|10708.7|0
1635183800000|2021-10-25 17:43:20|10724.5|10709.5|10724.5|10709.5|10724.5|10709.5|10724.5|10709.5|1
1635183810000|2021-10-25 17:43:30|10725|10710|10725|10710|10725|10710|10725|10710|0
1635183830000|2021-10-25 17:43:50|10725.4|10710.4|10725.7|10710.7|10725.7|10710.7|10725.4|10710.4|2
1635183840000|2021-10-25 17:44:00|10726|10711|10724|10709|10726|10711|10724|10709|1
1635183850000|2021-10-25 17:44:10|10723|10708|10723.8|10708.8|10723.8|10708.8|10723|10708|2
1635183860000|2021-10-25 17:44:20|10724.2|10709.2|10724.2|10709.2|10724.2|10709.2|10724.2|10709.2|0
1635183870000|2021-10-25 17:44:30|10722.4|10707.4|10722.7|10707.7|10722.7|10707.7|10721.7|10706.7|1
1635183880000|2021-10-25 17:44:40|10722.3|10707.3|10722.3|10707.3|10722.3|10707.3|10722.3|10707.3|2
1635183890000|2021-10-25 17:44:50|10722.4|10707.4|10721.7|10706.7|10722.4|10707.4|10721.7|10706.7|1
1635183900000|2021-10-25 17:45:00|10719.9|10704.9|10720.7|10705.7|10720.7|10705.7|10719.9|10704.9|6
1635183930000|2021-10-25 17:45:30|10719.3|10704.3|10719.3|10704.3|10719.3|10704.3|10719.3|10704.3|0
1635183940000|2021-10-25 17:45:40|10718.9|10703.9|10719.1|10704.1|10719.1|10704.1|10718.9|10703.9|1
1635183950000|2021-10-25 17:45:50|10718.7|10703.7|10718.2|10703.2|10718.7|10703.7|10717.9|10702.9|1
1635183960000|2021-10-25 17:46:00|10718.1|10703.1|10718.1|10703.1|10718.1|10703.1|10718.1|10703.1|0
1635184020000|2021-10-25 17:47:00|10719.6|10704.6|10722.6|10707.6|10722.6|10707.6|10719.6|10704.6|4
1635184030000|2021-10-25 17:47:10|10722.2|10707.2|10722.7|10707.7|10722.7|10707.7|10722.2|10707.2|2
1635184060000|2021-10-25 17:47:40|10723.3|10708.3|10722.2|10707.2|10723.3|10708.3|10722.2|10707.2|3
1635184070000|2021-10-25 17:47:50|10722.6|10707.6|10722.6|10707.6|10722.7|10707.7|10722.6|10707.6|2
1635184080000|2021-10-25 17:48:00|10722.2|10707.2|10722.1|10707.1|10722.7|10707.7|10722.1|10707.1|0
1635184090000|2021-10-25 17:48:10|10721.8|10706.8|10722.2|10707.2|10722.2|10707.2|10721.8|10706.8|0
1635184120000|2021-10-25 17:48:40|10721.5|10706.5|10722.2|10707.2|10722.2|10707.2|10720.7|10705.7|2
1635184130000|2021-10-25 17:48:50|||||||||1
1635184160000|2021-10-25 17:49:20|10720.8|10705.8|10720.7|10705.7|10720.8|10705.8|10720.2|10705.2|3
1635184250000|2021-10-25 17:50:50|10720.2|10705.2|10720.2|10705.2|10720.2|10705.2|10720.2|10705.2|1
1635184260000|2021-10-25 17:51:00|10720.3|10705.3|10720.3|10705.3|10720.3|10705.3|10720.3|10705.3|0
1635184270000|2021-10-25 17:51:10|10720.7|10705.7|10720.7|10705.7|10720.7|10705.7|10720.7|10705.7|0
1635184280000|2021-10-25 17:51:20|10719.2|10704.2|10718.2|10703.2|10719.2|10704.2|10718.2|10703.2|1
1635184290000|2021-10-25 17:51:30|10718.3|10703.3|10718.3|10703.3|10718.3|10703.3|10718.3|10703.3|1
1635184300000|2021-10-25 17:51:40|10718.7|10703.7|10718.3|10703.3|10718.7|10703.7|10718.3|10703.3|1
1635184310000|2021-10-25 17:51:50|10717.6|10702.6|10717.6|10702.6|10717.6|10702.6|10717.6|10702.6|1
1635184320000|2021-10-25 17:52:00|10716.8|10701.8|10715.2|10700.2|10716.8|10701.8|10715.2|10700.2|1
1635184330000|2021-10-25 17:52:10|10716.2|10701.2|10718.1|10703.1|10718.1|10703.1|10716.2|10701.2|2
1635184350000|2021-10-25 17:52:30|10717.3|10702.3|10717.3|10702.3|10717.3|10702.3|10717.3|10702.3|0
1635184360000|2021-10-25 17:52:40|||||||||2
1635184370000|2021-10-25 17:52:50|10717.7|10702.7|10717.7|10702.7|10717.7|10702.7|10717.7|10702.7|2
1635184380000|2021-10-25 17:53:00|10718.2|10703.2|10717.7|10702.7|10718.2|10703.2|10717.7|10702.7|2
1635184390000|2021-10-25 17:53:10|10717.8|10702.8|10721.2|10706.2|10721.2|10706.2|10717.8|10702.8|2
1635184430000|2021-10-25 17:53:50|10720.8|10705.8|10720.8|10705.8|10720.8|10705.8|10720.8|10705.8|1
1635184440000|2021-10-25 17:54:00|10721.2|10706.2|10720.2|10705.2|10721.2|10706.2|10720.2|10705.2|1
1635184500000|2021-10-25 17:55:00|||||||||1
1635184530000|2021-10-25 17:55:30|10719.3|10704.3|10719.3|10704.3|10719.3|10704.3|10719.3|10704.3|0
1635184560000|2021-10-25 17:56:00|||||||||2
1635184570000|2021-10-25 17:56:10|10717.7|10702.7|10716.8|10701.8|10717.7|10702.7|10716.8|10701.8|3
1635184600000|2021-10-25 17:56:40|10717.7|10702.7|10717.7|10702.7|10717.7|10702.7|10717.7|10702.7|0
1635184620000|2021-10-25 17:57:00|10718.3|10703.3|10719.7|10704.7|10719.7|10704.7|10718.3|10703.3|1
1635184650000|2021-10-25 17:57:30|10720.2|10705.2|10719.7|10704.7|10720.2|10705.2|10719.7|10704.7|0
1635184680000|2021-10-25 17:58:00|10719.2|10704.2|10719.2|10704.2|10719.2|10704.2|10719.2|10704.2|0
1635184690000|2021-10-25 17:58:10|10718.8|10703.8|10719.3|10704.3|10719.3|10704.3|10718.8|10703.8|3
1635184700000|2021-10-25 17:58:20|10723|10708|10724.6|10709.6|10724.6|10709.6|10723|10708|3
1635184720000|2021-10-25 17:58:40|10725.3|10710.3|10725.3|10710.3|10725.3|10710.3|10725.3|10710.3|0
1635184740000|2021-10-25 17:59:00|10724.7|10709.7|10724|10709|10724.7|10709.7|10724|10709|0
1635184760000|2021-10-25 17:59:20|||||||||1
1635184860000|2021-10-25 18:01:00|||||||||1
1635184870000|2021-10-25 18:01:10|10724.3|10709.3|10724.3|10709.3|10724.3|10709.3|10724.3|10709.3|0
1635184890000|2021-10-25 18:01:30|10724|10709|10724.1|10709.1|10724.1|10709.1|10724|10709|0
1635184900000|2021-10-25 18:01:40|10725.6|10710.6|10726.3|10711.3|10726.3|10711.3|10725.6|10710.6|16
1635184910000|2021-10-25 18:01:50|10730.1|10715.1|10733.4|10718.4|10734.1|10719.1|10729.3|10714.3|5
1635184920000|2021-10-25 18:02:00|10733.1|10718.1|10733.8|10718.8|10733.8|10718.8|10732.6|10717.6|4
1635184930000|2021-10-25 18:02:10|10734.6|10719.6|10734.6|10719.6|10734.6|10719.6|10734.6|10719.6|0
1635184940000|2021-10-25 18:02:20|10736.6|10721.6|10735.1|10720.1|10738.1|10723.1|10735.1|10720.1|3
1635184970000|2021-10-25 18:02:50|10734.6|10719.6|10734.6|10719.6|10734.6|10719.6|10734.6|10719.6|0
1635184980000|2021-10-25 18:03:00|10735.1|10720.1|10729.6|10714.6|10735.1|10720.1|10729.6|10714.6|10
1635184990000|2021-10-25 18:03:10|10728.9|10713.9|10727.6|10712.6|10728.9|10713.9|10727.6|10712.6|1
1635185000000|2021-10-25 18:03:20|10726.6|10711.6|10726.6|10711.6|10726.6|10711.6|10726.6|10711.6|0
1635185030000|2021-10-25 18:03:50|10726.2|10711.2|10727.7|10712.7|10727.7|10712.7|10726.2|10711.2|3
1635185040000|2021-10-25 18:04:00|10727.8|10712.8|10726.6|10711.6|10727.8|10712.8|10726.6|10711.6|0
1635185050000|2021-10-25 18:04:10|10725.4|10710.4|10728.1|10713.1|10728.1|10713.1|10725.4|10710.4|5
1635185060000|2021-10-25 18:04:20|10727.1|10712.1|10727.1|10712.1|10727.1|10712.1|10727.1|10712.1|0
1635185070000|2021-10-25 18:04:30|10728.1|10713.1|10732.7|10717.7|10732.7|10717.7|10728.1|10713.1|19
1635185080000|2021-10-25 18:04:40|10736.6|10721.6|10736.6|10721.6|10736.6|10721.6|10736.6|10721.6|0
1635185090000|2021-10-25 18:04:50|10737|10722|10738.1|10723.1|10738.1|10723.1|10737|10722|0
1635185100000|2021-10-25 18:05:00|10737.3|10722.3|10738.3|10723.3|10738.3|10723.3|10737.3|10722.3|2
1635185120000|2021-10-25 18:05:20|||||||||1
1635185130000|2021-10-25 18:05:30|10738.7|10723.7|10738.7|10723.7|10738.7|10723.7|10738.7|10723.7|1
1635185160000|2021-10-25 18:06:00|10739.4|10724.4|10749.6|10734.6|10749.6|10734.6|10739.4|10724.4|3
1635185210000|2021-10-25 18:06:50|10749.4|10734.4|10745.9|10730.9|10749.4|10734.4|10745.9|10730.9|2
1635185220000|2021-10-25 18:07:00|10744.9|10729.9|10741.2|10726.2|10744.9|10729.9|10741.2|10726.2|2
1635185230000|2021-10-25 18:07:10|10742|10727|10742.3|10727.3|10742.8|10727.8|10742|10727|1
1635185270000|2021-10-25 18:07:50|10740.8|10725.8|10740.3|10725.3|10740.8|10725.8|10740.3|10725.3|2
1635185280000|2021-10-25 18:08:00|10740.4|10725.4|10740.4|10725.4|10740.4|10725.4|10740.4|10725.4|0
1635185290000|2021-10-25 18:08:10|10741.3|10726.3|10743.3|10728.3|10743.3|10728.3|10741.3|10726.3|0
1635185300000|2021-10-25 18:08:20|10742.9|10727.9|10737.6|10722.6|10742.9|10727.9|10737.6|10722.6|4
1635185310000|2021-10-25 18:08:30|10737.3|10722.3|10736.9|10721.9|10737.3|10722.3|10736.9|10721.9|55
1635185320000|2021-10-25 18:08:40|10736.8|10721.8|10736.8|10721.8|10736.8|10721.8|10736.8|10721.8|1
1635185330000|2021-10-25 18:08:50|10737.1|10722.1|10738.6|10723.6|10738.6|10723.6|10737.1|10722.1|4
1635185340000|2021-10-25 18:09:00|10738.4|10723.4|10738.6|10723.6|10738.6|10723.6|10738.4|10723.4|3
1635185370000|2021-10-25 18:09:30|10734.8|10719.8|10735.8|10720.8|10736.9|10721.9|10734.8|10719.8|10
1635185380000|2021-10-25 18:09:40|10736.3|10721.3|10735.5|10720.5|10736.3|10721.3|10735.5|10720.5|3
1635185390000|2021-10-25 18:09:50|10735.9|10720.9|10736.4|10721.4|10737.3|10722.3|10734.3|10719.3|4
1635185400000|2021-10-25 18:10:00|10734.3|10719.3|10734.8|10719.8|10736.4|10721.4|10734.1|10719.1|2
1635185410000|2021-10-25 18:10:10|10735.9|10720.9|10733.9|10718.9|10736.1|10721.1|10733.9|10718.9|2
1635185420000|2021-10-25 18:10:20|10734.1|10719.1|10730.9|10715.9|10734.1|10719.1|10730.9|10715.9|3
1635185430000|2021-10-25 18:10:30|10729.9|10714.9|10729.9|10714.9|10729.9|10714.9|10729.9|10714.9|5
1635185450000|2021-10-25 18:10:50|10730.4|10715.4|10725.4|10710.4|10730.4|10715.4|10725.4|10710.4|2
1635185460000|2021-10-25 18:11:00|10724.3|10709.3|10724.4|10709.4|10724.4|10709.4|10721.4|10706.4|2
1635185470000|2021-10-25 18:11:10|10726.9|10711.9|10726.4|10711.4|10726.9|10711.9|10725.4|10710.4|2
1635185480000|2021-10-25 18:11:20|||||||||28
1635185510000|2021-10-25 18:11:50|10726.8|10711.8|10727.4|10712.4|10727.4|10712.4|10726.8|10711.8|3
1635185520000|2021-10-25 18:12:00|10727.1|10712.1|10721.5|10706.5|10727.1|10712.1|10721.5|10706.5|4
1635185530000|2021-10-25 18:12:10|10720.3|10705.3|10721.1|10706.1|10721.1|10706.1|10720.3|10705.3|1
1635185540000|2021-10-25 18:12:20|10720.6|10705.6|10721.1|10706.1|10721.1|10706.1|10720.6|10705.6|55
1635185550000|2021-10-25 18:12:30|10722.1|10707.1|10721|10706|10722.1|10707.1|10721|10706|1
1635185560000|2021-10-25 18:12:40|10720.6|10705.6|10720.3|10705.3|10720.6|10705.6|10720.3|10705.3|1
1635185570000|2021-10-25 18:12:50|10719.8|10704.8|10721.4|10706.4|10722.4|10707.4|10719.8|10704.8|4
1635185580000|2021-10-25 18:13:00|10720.8|10705.8|10719.9|10704.9|10720.8|10705.8|10719.9|10704.9|16
1635185590000|2021-10-25 18:13:10|10719.8|10704.8|10719.6|10704.6|10720.7|10705.7|10719.6|10704.6|20
1635185600000|2021-10-25 18:13:20|10720|10705|10720.3|10705.3|10720.3|10705.3|10719.6|10704.6|15
1635185610000|2021-10-25 18:13:30|10721.3|10706.3|10721|10706|10721.3|10706.3|10721|10706|5
1635185620000|2021-10-25 18:13:40|10720.6|10705.6|10720.5|10705.5|10720.6|10705.6|10719.9|10704.9|14
1635185630000|2021-10-25 18:13:50|10720|10705|10722|10707|10722|10707|10719.5|10704.5|17
1635185640000|2021-10-25 18:14:00|10719.9|10704.9|10717.8|10702.8|10720.5|10705.5|10715.2|10700.2|73
1635185650000|2021-10-25 18:14:10|10718.2|10703.2|10727|10712|10727.7|10712.7|10718.2|10703.2|40
1635185660000|2021-10-25 18:14:20|10726.6|10711.6|10720.2|10705.2|10726.6|10711.6|10720.2|10705.2|36
1635185670000|2021-10-25 18:14:30|10720.5|10705.5|10718.5|10703.5|10720.5|10705.5|10718.5|10703.5|28
1635185680000|2021-10-25 18:14:40|10718|10703|10714.4|10699.4|10718|10703|10713.3|10698.3|84
1635185690000|2021-10-25 18:14:50|10719.4|10704.4|10716.9|10701.9|10720.4|10705.4|10713.6|10698.6|93
1635185700000|2021-10-25 18:15:00|10715.8|10700.8|10709.9|10694.9|10717.3|10702.3|10708.4|10693.4|6
1635185710000|2021-10-25 18:15:10|10709.3|10694.3|10708.2|10693.2|10709.3|10694.3|10705.9|10690.9|10
1635185720000|2021-10-25 18:15:20|10708.5|10693.5|10707.2|10692.2|10708.5|10693.5|10707.2|10692.2|0
1635185730000|2021-10-25 18:15:30|10707.5|10692.5|10707.2|10692.2|10708.2|10693.2|10707.2|10692.2|15
1635185740000|2021-10-25 18:15:40|10706.7|10691.7|10707.7|10692.7|10707.8|10692.8|10705.2|10690.2|1
1635185750000|2021-10-25 18:15:50|10707.8|10692.8|10707.7|10692.7|10708|10693|10707.3|10692.3|1
1635185760000|2021-10-25 18:16:00|10707.3|10692.3|10707.8|10692.8|10708.2|10693.2|10707.3|10692.3|1
1635185770000|2021-10-25 18:16:10|10707.7|10692.7|10708.7|10693.7|10709.2|10694.2|10705.7|10690.7|2
1635185780000|2021-10-25 18:16:20|10709.7|10694.7|10709.7|10694.7|10709.7|10694.7|10709.7|10694.7|1
1635185790000|2021-10-25 18:16:30|10709.5|10694.5|10709.7|10694.7|10709.7|10694.7|10709.2|10694.2|0
1635185800000|2021-10-25 18:16:40|10708.7|10693.7|10708.7|10693.7|10709.2|10694.2|10708.7|10693.7|0
1635185810000|2021-10-25 18:16:50|10708.8|10693.8|10710.7|10695.7|10711.2|10696.2|10708.8|10693.8|3
1635185820000|2021-10-25 18:17:00|10710.8|10695.8|10707.7|10692.7|10711.7|10696.7|10707.7|10692.7|4
1635185830000|2021-10-25 18:17:10|10706.7|10691.7|10706.7|10691.7|10706.7|10691.7|10706.7|10691.7|0
1635185840000|2021-10-25 18:17:20|10707|10692|10707|10692|10707|10692|10707|10692|2
1635185850000|2021-10-25 18:17:30|10707.3|10692.3|10708|10693|10708|10693|10707.3|10692.3|1
1635185860000|2021-10-25 18:17:40|10707.6|10692.6|10705.5|10690.5|10707.6|10692.6|10705.5|10690.5|0
1635185870000|2021-10-25 18:17:50|10705.9|10690.9|10707|10692|10707|10692|10705.9|10690.9|1
1635185880000|2021-10-25 18:18:00|10709.4|10694.4|10709.5|10694.5|10709.5|10694.5|10709.4|10694.4|3
1635185890000|2021-10-25 18:18:10|10709.2|10694.2|10710.9|10695.9|10710.9|10695.9|10709.2|10694.2|10
1635185900000|2021-10-25 18:18:20|10712.4|10697.4|10712.7|10697.7|10712.9|10697.9|10712.4|10697.4|12
1635185910000|2021-10-25 18:18:30|10713.1|10698.1|10713.1|10698.1|10713.1|10698.1|10712.4|10697.4|8
1635185920000|2021-10-25 18:18:40|10712.7|10697.7|10712.7|10697.7|10712.7|10697.7|10712.7|10697.7|0
1635185930000|2021-10-25 18:18:50|10716.3|10701.3|10716.3|10701.3|10716.3|10701.3|10716.3|10701.3|3
1635185940000|2021-10-25 18:19:00|10717.3|10702.3|10711.1|10696.1|10717.3|10702.3|10710.6|10695.6|6
1635185950000|2021-10-25 18:19:10|10710.6|10695.6|10710.1|10695.1|10713.8|10698.8|10710.1|10695.1|5
1635185960000|2021-10-25 18:19:20|10710|10695|10709.4|10694.4|10710|10695|10709.4|10694.4|1
1635185970000|2021-10-25 18:19:30|10711.1|10696.1|10711.1|10696.1|10711.1|10696.1|10711.1|10696.1|0
1635185980000|2021-10-25 18:19:40|10709.4|10694.4|10707.9|10692.9|10709.4|10694.4|10707.9|10692.9|2
1635185990000|2021-10-25 18:19:50|10707.3|10692.3|10710.4|10695.4|10710.4|10695.4|10705.9|10690.9|1
1635210000000|2021-10-26 01:00:00|10721.1|10706.1|10729.6|10714.6|10734.4|10714.6|10721.1|10706.1|14
1635210010000|2021-10-26 01:00:10|10730.2|10715.2|10730.8|10715.8|10732.3|10717.3|10730.2|10715.2|3
1635210020000|2021-10-26 01:00:20|10731.2|10716.2|10732.6|10717.6|10732.6|10717.6|10731.2|10716.2|1
1635210030000|2021-10-26 01:00:30|10731.1|10716.1|10731.1|10716.1|10731.1|10716.1|10731.1|10716.1|1
1635210040000|2021-10-26 01:00:40|10732.6|10717.6|10733.5|10718.5|10733.5|10718.5|10732.6|10717.6|1
1635210060000|2021-10-26 01:01:00|10735.4|10720.4|10736.6|10721.6|10736.9|10721.9|10735.4|10720.4|0
1635210070000|2021-10-26 01:01:10|10737.5|10722.5|10736.4|10721.4|10738.5|10723.5|10734.9|10719.9|8
1635210080000|2021-10-26 01:01:20|10736|10721|10729.1|10714.1|10736|10721|10729.1|10714.1|3
1635210090000|2021-10-26 01:01:30|10728.1|10713.1|10728.1|10713.1|10728.1|10713.1|10728.1|10713.1|0
1635210100000|2021-10-26 01:01:40|10729.2|10714.2|10730.5|10715.5|10730.5|10715.5|10729.2|10714.2|1
1635210130000|2021-10-26 01:02:10|||||||||1
1635210160000|2021-10-26 01:02:40|10731.6|10716.6|10733|10718|10733|10718|10731.6|10716.6|3
1635210180000|2021-10-26 01:03:00|10734|10719|10734|10719|10734|10719|10734|10719|0
1635210190000|2021-10-26 01:03:10|10731.5|10716.5|10731.5|10716.5|10731.5|10716.5|10731.5|10716.5|1
1635210300000|2021-10-26 01:05:00|10729.7|10714.7|10727.3|10712.3|10729.7|10714.7|10726.9|10711.9|1
1635210310000|2021-10-26 01:05:10|10728.4|10713.4|10728.4|10713.4|10728.4|10713.4|10728.4|10713.4|0
1635210350000|2021-10-26 01:05:50|10729.5|10714.5|10730.1|10715.1|10730.1|10715.1|10729.5|10714.5|1
1635210400000|2021-10-26 01:06:40|10730|10715|10729.9|10714.9|10730|10715|10729.9|10714.9|0
1635210410000|2021-10-26 01:06:50|10730|10715|10726.9|10711.9|10730|10715|10726.9|10711.9|0
1635210420000|2021-10-26 01:07:00|10729|10714|10728.9|10713.9|10729.7|10714.7|10728.9|10713.9|1
1635210480000|2021-10-26 01:08:00|10730.9|10715.9|10730.9|10715.9|10730.9|10715.9|10730.9|10715.9|0
1635210500000|2021-10-26 01:08:20|10731.6|10716.6|10732.1|10717.1|10732.3|10717.3|10731.6|10716.6|2
1635210540000|2021-10-26 01:09:00|10732.4|10717.4|10733.9|10718.9|10733.9|10718.9|10732.4|10717.4|3
1635210550000|2021-10-26 01:09:10|10734.6|10719.6|10734.6|10719.6|10734.6|10719.6|10734.6|10719.6|25
1635210570000|2021-10-26 01:09:30|10736.1|10721.1|10736.3|10721.3|10736.3|10721.3|10736.1|10721.1|2
1635210580000|2021-10-26 01:09:40|10736.5|10721.5|10737.2|10722.2|10737.2|10722.2|10736.5|10721.5|0
1635210590000|2021-10-26 01:09:50|||||||||1
1635210600000|2021-10-26 01:10:00|10738|10723|10740.3|10725.3|10740.3|10725.3|10738|10723|4
1635210610000|2021-10-26 01:10:10|10740.6|10725.6|10740.6|10725.6|10740.6|10725.6|10740.6|10725.6|1
1635210620000|2021-10-26 01:10:20|10740.3|10725.3|10741.2|10726.2|10741.2|10726.2|10740.3|10725.3|1
1635210630000|2021-10-26 01:10:30|10742.6|10727.6|10742.6|10727.6|10742.6|10727.6|10742.6|10727.6|0
1635210650000|2021-10-26 01:10:50|||||||||1
1635210660000|2021-10-26 01:11:00|10742.8|10727.8|10742.8|10727.8|10742.8|10727.8|10742.8|10727.8|1
1635210670000|2021-10-26 01:11:10|10742.6|10727.6|10743.3|10728.3|10743.3|10728.3|10742.6|10727.6|0
1635210680000|2021-10-26 01:11:20|10752.1|10737.1|10748.6|10733.6|10752.1|10737.1|10748.6|10733.6|1
1635210690000|2021-10-26 01:11:30|10747.5|10732.5|10747.5|10732.5|10747.5|10732.5|10747.5|10732.5|0
1635210700000|2021-10-26 01:11:40|10746.8|10731.8|10749.8|10734.8|10749.8|10734.8|10746.8|10731.8|0
1635210710000|2021-10-26 01:11:50|10749|10734|10750.6|10735.6|10750.6|10735.6|10747.5|10732.5|16
1635210720000|2021-10-26 01:12:00|10751.1|10736.1|10753.6|10738.6|10753.6|10738.6|10751.1|10736.1|1
1635210730000|2021-10-26 01:12:10|10753.3|10738.3|10752.6|10737.6|10753.3|10738.3|10752.6|10737.6|0
1635210750000|2021-10-26 01:12:30|10752|10737|10750.4|10735.4|10752|10737|10750.4|10735.4|0
1635210760000|2021-10-26 01:12:40|10751.4|10736.4|10753.6|10738.6|10753.6|10738.6|10751.4|10736.4|5
1635210770000|2021-10-26 01:12:50|10753.7|10738.7|10753.8|10738.8|10753.8|10738.8|10753.7|10738.7|1
1635210780000|2021-10-26 01:13:00|10753.3|10738.3|10752.6|10737.6|10753.3|10738.3|10752.6|10737.6|0
1635210790000|2021-10-26 01:13:10|10751.8|10736.8|10752.8|10737.8|10752.8|10737.8|10751.8|10736.8|1
1635210820000|2021-10-26 01:13:40|10753.5|10738.5|10753.5|10738.5|10753.5|10738.5|10753.5|10738.5|1
1635210830000|2021-10-26 01:13:50|10755.3|10740.3|10759.4|10744.4|10759.4|10744.4|10755.3|10740.3|9
1635210840000|2021-10-26 01:14:00|10762.3|10747.3|10764.3|10749.3|10768.7|10749.3|10761.9|10743.3|22
1635210850000|2021-10-26 01:14:10|10764|10749|10768.7|10743.7|10768.7|10749|10764|10743.7|1
1635210880000|2021-10-26 01:14:40|10764.1|10749.1|10769.8|10744.8|10769.8|10750.2|10764.1|10744.8|0
1635210890000|2021-10-26 01:14:50|10765.3|10750.3|10764.3|10749.3|10769.8|10750.3|10763.7|10744.8|1
1635210900000|2021-10-26 01:15:00|10765.1|10750.1|10767.3|10752.3|10767.3|10752.3|10765.1|10750.1|0
1635210910000|2021-10-26 01:15:10|10767.7|10752.7|10767.7|10752.7|10767.7|10752.7|10767.7|10752.7|1
1635210920000|2021-10-26 01:15:20|10765.1|10750.1|10764.7|10749.7|10765.1|10750.1|10764.7|10749.7|1
1635210940000|2021-10-26 01:15:40|10764.3|10749.3|10764.3|10749.3|10764.3|10749.3|10763.8|10748.8|3
1635210950000|2021-10-26 01:15:50|10764.2|10749.2|10764.8|10749.8|10769|10749.8|10762.7|10742.8|2
1635210960000|2021-10-26 01:16:00|10767.3|10752.3|10767.7|10752.7|10767.7|10752.7|10766.8|10751.8|0
1635210970000|2021-10-26 01:16:10|10767.5|10752.5|10764.2|10749.2|10771.6|10752.7|10764|10743.5|3
1635210980000|2021-10-26 01:16:20|10767.8|10752.8|10767.8|10752.8|10767.8|10752.8|10767.8|10752.8|0
1635211000000|2021-10-26 01:16:40|10767.1|10752.1|10766.4|10751.4|10767.1|10752.1|10766.4|10751.4|0
1635211010000|2021-10-26 01:16:50|10763.9|10748.9|10763.9|10748.9|10763.9|10748.9|10763.9|10748.9|3
1635211020000|2021-10-26 01:17:00|10764.6|10749.6|10765.7|10750.7|10767.3|10752.3|10764.6|10749.6|4
1635211040000|2021-10-26 01:17:20|10766|10751|10766.3|10751.3|10766.3|10751.3|10766|10751|0
1635211060000|2021-10-26 01:17:40|10767.3|10752.3|10767.3|10752.3|10767.3|10752.3|10767.3|10752.3|0
1635211070000|2021-10-26 01:17:50|10767.5|10752.5|10767.8|10752.8|10767.8|10752.8|10767.5|10752.5|1
1635211080000|2021-10-26 01:18:00|||||||||1
1635211120000|2021-10-26 01:18:40|10768|10753|10768.3|10753.3|10768.3|10753.3|10768|10753|0
1635211130000|2021-10-26 01:18:50|10768.5|10753.5|10768.7|10753.7|10768.8|10753.8|10768.5|10753.5|2
1635211140000|2021-10-26 01:19:00|10768.3|10753.3|10768.3|10753.3|10768.3|10753.3|10768.3|10753.3|0
1635211150000|2021-10-26 01:19:10|10767.3|10752.3|10767.2|10752.2|10767.3|10752.3|10767.2|10752.2|8
1635211160000|2021-10-26 01:19:20|10767|10752|10767.8|10752.8|10767.8|10752.8|10767|10752|0
1635211190000|2021-10-26 01:19:50|10768.2|10753.2|10768.2|10753.2|10768.2|10753.2|10768.2|10753.2|1
1635211200000|2021-10-26 01:20:00|10767.8|10752.8|10767.8|10752.8|10767.8|10752.8|10767.8|10752.8|0
1635211250000|2021-10-26 01:20:50|10768.2|10753.2|10768.3|10753.3|10768.3|10753.3|10768.2|10753.2|1
1635211290000|2021-10-26 01:21:30|10769.3|10754.3|10769.3|10754.3|10769.3|10754.3|10769.3|10754.3|2
1635211300000|2021-10-26 01:21:40|10767.5|10752.5|10767.5|10752.5|10767.5|10752.5|10767.5|10752.5|1
1635211310000|2021-10-26 01:21:50|10765.7|10750.7|10765.1|10750.1|10766.4|10751.4|10765.1|10750.1|3
1635211320000|2021-10-26 01:22:00|10764.4|10749.4|10764.4|10749.4|10764.4|10749.4|10764.4|10749.4|0
1635211340000|2021-10-26 01:22:20|10760.4|10745.4|10763.9|10738.9|10763.9|10745.4|10759.9|10738.9|3
1635211350000|2021-10-26 01:22:30|10761.4|10736.4|10760.4|10735.4|10761.4|10736.4|10760.4|10735.4|0
1635211360000|2021-10-26 01:22:40||10745.4||10745.4||10745.4||10745.4|0
1635211370000|2021-10-26 01:22:50|10760.5|10745.5|10761.6|10746.6|10761.6|10746.6|10760.5|10745.5|1
1635211390000|2021-10-26 01:23:10|10760.4|10745.4|10760.4|10745.4|10760.9|10745.9|10760.4|10745.4|1
1635211430000|2021-10-26 01:23:50|10758.9|10743.9|10759.4|10744.4|10759.4|10744.4|10758.9|10743.9|6
1635211490000|2021-10-26 01:24:50|10759.3|10744.3|10755.3|10740.3|10759.4|10744.4|10754.9|10739.9|3
1635211500000|2021-10-26 01:25:00|10754.9|10739.9|10754.9|10739.9|10754.9|10739.9|10754.9|10739.9|0
1635211530000|2021-10-26 01:25:30|10755.3|10740.3|10755.9|10740.9|10755.9|10740.9|10755.3|10740.3|0
1635211540000|2021-10-26 01:25:40|10755.2|10740.2|10755.2|10740.2|10755.2|10740.2|10755.2|10740.2|0
1635211560000|2021-10-26 01:26:00|10753.7|10738.7|10753.7|10738.7|10753.7|10738.7|10753.7|10738.7|2
1635211580000|2021-10-26 01:26:20|10752.7|10737.7|10752.5|10737.5|10752.7|10737.7|10752.5|10737.5|1
1635211630000|2021-10-26 01:27:10|10752.7|10737.7|10752.7|10737.7|10752.7|10737.7|10752.7|10737.7|0
1635211650000|2021-10-26 01:27:30|10752.8|10737.8|10752.7|10737.7|10753.2|10738.2|10752.7|10737.7|0
1635211690000|2021-10-26 01:28:10|10751.2|10736.2|10751.5|10736.5|10751.5|10736.5|10751.2|10736.2|1
1635211700000|2021-10-26 01:28:20|10751.4|10736.4|10751|10736|10751.4|10736.4|10751|10736|0
1635211710000|2021-10-26 01:28:30|10751.4|10736.4|10751.4|10736.4|10751.4|10736.4|10751.4|10736.4|0
1635211730000|2021-10-26 01:28:50|10751|10736|10751|10736|10751|10736|10751|10736|1
1635211740000|2021-10-26 01:29:00|10751.4|10736.4|10751.4|10736.4|10751.4|10736.4|10751.4|10736.4|0
1635211770000|2021-10-26 01:29:30|10753.4|10738.4|10753.4|10738.4|10753.4|10738.4|10753.4|10738.4|0
1635211780000|2021-10-26 01:29:40|10753.5|10738.5|10753|10738|10753.5|10738.5|10753|10738|0
1635211820000|2021-10-26 01:30:20|10752.5|10737.5|10752|10737|10752.5|10737.5|10752|10737|0
1635211830000|2021-10-26 01:30:30|10752.2|10737.2|10752.9|10737.9|10752.9|10737.9|10752.2|10737.2|0
1635211850000|2021-10-26 01:30:50|10753|10738|10753|10738|10753|10738|10752.5|10737.5|0
1635211860000|2021-10-26 01:31:00|10752.5|10737.5|10752.5|10737.5|10752.5|10737.5|10752.5|10737.5|0
1635211870000|2021-10-26 01:31:10|10752.9|10737.9|10752.9|10737.9|10752.9|10737.9|10752.9|10737.9|0
1635211890000|2021-10-26 01:31:30|10753.2|10738.2|10753.5|10738.5|10753.5|10738.5|10753.2|10738.2|0
1635211900000|2021-10-26 01:31:40|10753.9|10738.9|10753.9|10738.9|10753.9|10738.9|10753.9|10738.9|0
1635211920000|2021-10-26 01:32:00|10756.5|10741.5|10756.5|10741.5|10756.5|10741.5|10756.5|10741.5|1
1635211990000|2021-10-26 01:33:10|10755|10740|10755|10740|10755|10740|10755|10740|2
1635212020000|2021-10-26 01:33:40|10754.5|10739.5|10754.5|10739.5|10754.5|10739.5|10754.5|10739.5|0
1635212030000|2021-10-26 01:33:50|10751.8|10736.8|10751.8|10736.8|10751.8|10736.8|10751.8|10736.8|5
1635212040000|2021-10-26 01:34:00|10751|10736|10755.5|10740.5|10755.5|10740.5|10751|10736|20
1635212050000|2021-10-26 01:34:10|10760|10745|10760|10745|10760|10745|10760|10745|0
1635212060000|2021-10-26 01:34:20|10759.2|10744.2|10755.2|10740.2|10759.2|10744.2|10755.2|10740.2|5
1635212110000|2021-10-26 01:35:10|10756.6|10741.6|10755.7|10740.7|10757|10742|10755.7|10740.7|2
1635212140000|2021-10-26 01:35:40|10755.8|10740.8|10756.2|10741.2|10756.5|10741.5|10754|10739|1
1635212150000|2021-10-26 01:35:50|||||||||1
1635212160000|2021-10-26 01:36:00|10757.4|10742.4|10759|10744|10761|10746|10756.2|10741.2|4
1635212170000|2021-10-26 01:36:10|10759.5|10744.5|10759.5|10744.5|10759.5|10744.5|10759.5|10744.5|1
1635212180000|2021-10-26 01:36:20|10759.4|10744.4|10757|10742|10759.4|10744.4|10757|10742|0
1635212210000|2021-10-26 01:36:50|10754.5|10739.5|10754.5|10739.5|10754.5|10739.5|10754.5|10739.5|4
1635212270000|2021-10-26 01:37:50|10754.9|10739.9|10754.9|10739.9|10754.9|10739.9|10754.9|10739.9|1
1635212310000|2021-10-26 01:38:30|||||||||1
1635212350000|2021-10-26 01:39:10|10755.5|10740.5|10755.5|10740.5|10755.5|10740.5|10755.5|10740.5|0
1635212360000|2021-10-26 01:39:20|10757.5|10742.5|10757.5|10742.5|10757.5|10742.5|10757.5|10742.5|1
1635212380000|2021-10-26 01:39:40|10757|10742|10755.5|10740.5|10757|10742|10755.5|10740.5|0
1635212400000|2021-10-26 01:40:00|10757.5|10742.5|10753.4|10738.4|10757.5|10742.5|10753.4|10738.4|2
1635212410000|2021-10-26 01:40:10|10753|10738|10753|10738|10753|10738|10753|10738|0
1635212420000|2021-10-26 01:40:20|||||||||1
1635212510000|2021-10-26 01:41:50|10752.5|10737.5|10752.3|10737.3|10752.5|10737.5|10752.3|10737.3|4
1635212520000|2021-10-26 01:42:00|10751.5|10736.5|10750.5|10735.5|10751.5|10736.5|10750.2|10735.2|7
1635212530000|2021-10-26 01:42:10|10750.2|10735.2|10750|10735|10750.2|10735.2|10750|10735|3
1635212540000|2021-10-26 01:42:20|10750.5|10735.5|10750.5|10735.5|10750.5|10735.5|10750.5|10735.5|3
1635212560000|2021-10-26 01:42:40|10750.1|10735.1|10744|10729|10750.1|10735.1|10744|10729|9
1635212570000|2021-10-26 01:42:50|10740|10725|10741.5|10726.5|10742.5|10727.5|10739.5|10724.5|9
1635212580000|2021-10-26 01:43:00|10745.1|10707.6|10745.1|10707.6|10745.1|10707.6|10745.1|10707.6|4
1635212590000|2021-10-26 01:43:10|10739.2|10714.2|10739.5|10714.5|10739.5|10714.5|10739.2|10714.2|0
1635212630000|2021-10-26 01:43:50|10738|10713|10732|10717|10738|10717|10731.5|10713|0
1635212640000|2021-10-26 01:44:00|10732.2|10717.2|10737.4|10712.4|10737.4|10717.4|10732.2|10712.4|0
1635212650000|2021-10-26 01:44:10|10732.4|10717.4|10737.8|10712.8|10737.8|10717.5|10732.4|10712.4|0
1635212730000|2021-10-26 01:45:30|10737.7|10712.7|10737.3|10712.3|10737.7|10712.7|10737.3|10712.3|0
1635212740000|2021-10-26 01:45:40|10737.8|10712.8|10737.3|10712.3|10737.8|10712.8|10737.3|10712.3|0
1635212750000|2021-10-26 01:45:50|10737.4|10712.4|10737.3|10712.3|10737.8|10712.8|10737.3|10712.3|0
1635212760000|2021-10-26 01:46:00|10737.4|10712.4|10737.3|10712.3|10737.8|10712.8|10737.3|10712.3|0
1635212790000|2021-10-26 01:46:30|10738.2|10713.2|10729.5|10714.5|10738.5|10717.6|10729.5|10713.2|0
1635212800000|2021-10-26 01:46:40|10732.9|10717.9|10732.9|10717.9|10732.9|10717.9|10732.9|10717.9|1
1635212820000|2021-10-26 01:47:00|10738.6|10713.6|10740|10715|10740.2|10715.2|10738.6|10713.6|0
1635212830000|2021-10-26 01:47:10|10740.2|10715.2|10740.5|10715.5|10740.5|10715.5|10740|10715|0
1635212840000|2021-10-26 01:47:20|10740.4|10715.4|10740|10715|10740.5|10715.5|10740|10715|0
1635212850000|2021-10-26 01:47:30|10740.2|10715.2|10740.2|10715.2|10740.2|10715.2|10740|10715|0
1635212860000|2021-10-26 01:47:40|10740.5|10715.5|10740.5|10715.5|10740.5|10715.5|10740.5|10715.5|0
1635212880000|2021-10-26 01:48:00|10740.2|10715.2|10740.2|10715.2|10740.2|10715.2|10740.2|10715.2|0
1635212890000|2021-10-26 01:48:10|10740.5|10715.5|10740.5|10715.5|10740.5|10715.5|10740.5|10715.5|0
1635212900000|2021-10-26 01:48:20|10736.3|10721.3|10736.3|10721.3|10736.3|10721.3|10736.3|10721.3|0
1635212910000|2021-10-26 01:48:30|10738.5|10723.5|10742.5|10727.5|10742.5|10727.5|10738.5|10723.5|0
1635212950000|2021-10-26 01:49:10|||||||||1
1635212980000|2021-10-26 01:49:40|10742.8|10727.8|10743.5|10728.5|10743.5|10728.5|10742.8|10727.8|0
1635212990000|2021-10-26 01:49:50|10743.9|10728.9|10757.5|10732.5|10757.5|10735.6|10743.9|10728.9|1
1635213000000|2021-10-26 01:50:00|10757.2|10732.2|10755.4|10717.9|10757.5|10732.5|10755.4|10717.9|17
1635213050000|2021-10-26 01:50:50|10755.3|10717.8|10755.3|10717.8|10755.3|10717.8|10755.3|10717.8|0
1635213060000|2021-10-26 01:51:00|10753.3|10715.8|10751.8|10714.3|10753.3|10715.8|10751.8|10714.3|0
1635213110000|2021-10-26 01:51:50|10750.8|10713.3|10750.3|10712.8|10750.8|10713.3|10750.3|10712.8|0
1635213130000|2021-10-26 01:52:10|10744.5|10729.5|10747.5|10732.5|10748|10733|10744.5|10729.5|0
1635213140000|2021-10-26 01:52:20|10747.9|10732.9|10749|10734|10749|10734|10747.9|10732.9|0
1635213150000|2021-10-26 01:52:30|10749.2|10734.2|10749.5|10734.5|10749.5|10734.5|10749|10734|0
1635213180000|2021-10-26 01:53:00|10748|10733|10748|10733|10748|10733|10748|10733|1
1635213210000|2021-10-26 01:53:30|10747.5|10732.5|10748|10733|10748|10733|10747.5|10732.5|0
1635213220000|2021-10-26 01:53:40|10747.9|10732.9|10747.7|10732.7|10747.9|10732.9|10747.5|10732.5|0
1635213230000|2021-10-26 01:53:50|10747.9|10732.9|10747.5|10732.5|10748|10733|10747.5|10732.5|0
1635213240000|2021-10-26 01:54:00|10747.7|10732.7|10748.2|10733.2|10748.2|10733.2|10747.7|10732.7|0
1635213250000|2021-10-26 01:54:10|10747.5|10732.5|10748|10733|10748.4|10733.4|10747.5|10732.5|0
1635213280000|2021-10-26 01:54:40|10748.4|10733.4|10748.4|10733.4|10748.4|10733.4|10748.4|10733.4|0
1635213290000|2021-10-26 01:54:50|10747.5|10732.5|10748|10733|10748.4|10733.4|10747.5|10732.5|0
1635213300000|2021-10-26 01:55:00|10748.4|10733.4|10748.4|10733.4|10748.4|10733.4|10748.4|10733.4|0
1635213450000|2021-10-26 01:57:30|10757.9|10732.9|10757.9|10732.9|10757.9|10732.9|10757.9|10732.9|1
1635213460000|2021-10-26 01:57:40|10757.5|10732.5|10757.5|10732.5|10757.5|10732.5|10757.5|10732.5|0
1635213600000|2021-10-26 02:00:00|10757.1|10732.1|10757.1|10732.1|10757.1|10732.1|10757.1|10732.1|0
1635213620000|2021-10-26 02:00:20|10750|10735|10750|10735|10750|10735|10749|10734|0
1635213640000|2021-10-26 02:00:40|10755.2|10740.2|10755.2|10740.2|10755.2|10740.2|10755.2|10740.2|0
1635213660000|2021-10-26 02:01:00|10744.5|10729.5|10744.5|10729.5|10744.5|10729.5|10744.5|10729.5|3
1635213690000|2021-10-26 02:01:30|10744.9|10729.9|10744.9|10729.9|10744.9|10729.9|10744.9|10729.9|1
1635213700000|2021-10-26 02:01:40|10744.5|10729.5|10744.5|10729.5|10744.5|10729.5|10744.5|10729.5|0
1635213720000|2021-10-26 02:02:00|10744.8|10729.8|10746.2|10731.2|10746.2|10731.2|10744.8|10729.8|0
1635213760000|2021-10-26 02:02:40|||||||||1
1635213770000|2021-10-26 02:02:50|||||||||1
1635213840000|2021-10-26 02:04:00|10745.9|10730.9|10745.9|10730.9|10745.9|10730.9|10745.9|10730.9|1
1635213870000|2021-10-26 02:04:30|10746.2|10731.2|10746.2|10731.2|10746.2|10731.2|10746.2|10731.2|0
1635214150000|2021-10-26 02:09:10|10745.1|10730.1|10744.9|10729.9|10745.1|10730.1|10744.9|10729.9|2
1635214220000|2021-10-26 02:10:20|||||||||1
1635214270000|2021-10-26 02:11:10|10745.4|10730.4|10748.9|10733.9|10748.9|10733.9|10745.4|10730.4|7
1635214280000|2021-10-26 02:11:20|10749.9|10734.9|10750.5|10735.5|10750.5|10735.5|10749.9|10734.9|0
1635214300000|2021-10-26 02:11:40|10750.9|10735.9|10754.5|10739.5|10754.5|10739.5|10750.9|10735.9|0
1635214320000|2021-10-26 02:12:00|10753|10738|10753.5|10738.5|10753.5|10738.5|10752.4|10737.4|3
1635214330000|2021-10-26 02:12:10|10753.4|10738.4|10753.4|10738.4|10753.4|10738.4|10753.4|10738.4|0
1635214450000|2021-10-26 02:14:10|10753.5|10738.5|10753.5|10738.5|10753.5|10738.5|10753.5|10738.5|5
1635214460000|2021-10-26 02:14:20|||||||||1
1635214490000|2021-10-26 02:14:50|10752.4|10737.4|10752|10737|10752.4|10737.4|10752|10737|3
1635214600000|2021-10-26 02:16:40|10751.4|10736.4|10751.4|10736.4|10751.4|10736.4|10751.4|10736.4|0
1635214610000|2021-10-26 02:16:50|10750.9|10735.9|10749.9|10734.9|10750.9|10735.9|10749.9|10734.9|0
1635214630000|2021-10-26 02:17:10|10749.4|10734.4|10749.4|10734.4|10749.4|10734.4|10749.4|10734.4|0
1635214640000|2021-10-26 02:17:20|10751.5|10736.5|10752.5|10737.5|10752.5|10737.5|10751.5|10736.5|1
1635214650000|2021-10-26 02:17:30|10752.1|10737.1|10752|10737|10752.1|10737.1|10752|10737|1
1635214710000|2021-10-26 02:18:30|10751.9|10736.9|10752|10737|10752|10737|10751.9|10736.9|2
1635214820000|2021-10-26 02:20:20|10751.5|10736.5|10751.5|10736.5|10751.5|10736.5|10751.5|10736.5|0
1635214940000|2021-10-26 02:22:20|10751.6|10736.6|10752|10737|10752|10737|10751.6|10736.6|0
1635215000000|2021-10-26 02:23:20|10750.5|10735.5|10750|10735|10750.5|10735.5|10750|10735|2
1635215110000|2021-10-26 02:25:10|||||||||3
1635215220000|2021-10-26 02:27:00|10748.8|10733.8|10744.2|10729.2|10748.8|10733.8|10744.2|10729.2|1
1635215230000|2021-10-26 02:27:10|10743.4|10728.4|10741.2|10726.2|10743.4|10728.4|10741.2|10726.2|0
1635215250000|2021-10-26 02:27:30|10741.3|10726.3|10741.7|10726.7|10741.7|10726.7|10741.3|10726.3|0
1635215280000|2021-10-26 02:28:00|10744.2|10729.2|10750.5|10713|10750.5|10729.2|10740.2|10713|3
1635215290000|2021-10-26 02:28:10|10751.6|10714.1|10751.6|10714.1|10751.6|10714.1|10751.6|10714.1|0
1635215300000|2021-10-26 02:28:20|10756.2|10718.7|10756.2|10718.7|10756.2|10718.7|10756.2|10718.7|13
1635215390000|2021-10-26 02:29:50|10751.8|10726.8|10751.8|10726.8|10751.8|10726.8|10751.8|10726.8|0
1635215400000|2021-10-26 02:30:00|10755.8|10730.8|10761.7|10724.2|10761.7|10730.8|10755.8|10724.2|0
1635215410000|2021-10-26 02:30:10|10755.8|10730.8|10761.7|10724.2|10761.7|10730.8|10755.8|10724.2|0
1635215430000|2021-10-26 02:30:30|10753.7|10728.7|10753.7|10728.7|10753.7|10728.7|10753.7|10728.7|0
1635215440000|2021-10-26 02:30:40|10760.6|10723.1|10760.4|10722.9|10761.7|10724.2|10760.4|10722.9|0
1635215460000|2021-10-26 02:31:00|10744.6|10729.6|10749.1|10734.1|10749.1|10734.1|10744.6|10729.6|0
1635215470000|2021-10-26 02:31:10|10744.3|10729.3|10744.3|10729.3|10744.3|10729.3|10744.3|10729.3|0
1635215490000|2021-10-26 02:31:30|10747.5|10722.5|10747.6|10722.6|10747.6|10722.6|10747.5|10722.5|1
1635215500000|2021-10-26 02:31:40|10739.8|10724.8|10738.8|10723.8|10739.8|10724.8|10738.8|10723.8|1
1635215580000|2021-10-26 02:33:00|||||||||1
1635215630000|2021-10-26 02:33:50|10755.7|10718.2|10759.1|10721.6|10759.1|10721.6|10755.7|10718.2|2
1635215650000|2021-10-26 02:34:10|10758.7|10721.2|10758.7|10721.2|10758.7|10721.2|10758.7|10721.2|0
1635215690000|2021-10-26 02:34:50|10756.6|10719.1|10755.2|10717.7|10756.6|10719.1|10755.2|10717.7|0
1635215700000|2021-10-26 02:35:00|10751.5|10726.5|10753|10728|10755.2|10728|10751.5|10717.7|1
1635215710000|2021-10-26 02:35:10|||||||||1
1635215720000|2021-10-26 02:35:20|10753.7|10728.7|10753.7|10728.7|10753.7|10728.7|10753.7|10728.7|2
1635215740000|2021-10-26 02:35:40|10749.1|10734.1|10749.5|10734.5|10749.5|10734.5|10749.1|10734.1|0
1635215760000|2021-10-26 02:36:00|10753.7|10728.7|10753.7|10728.7|10753.7|10728.7|10753.7|10728.7|0
1635215770000|2021-10-26 02:36:10|10753|10728|10753|10728|10753|10728|10753|10728|0
1635215780000|2021-10-26 02:36:20|10758.5|10721|10752.3|10727.3|10758.5|10727.3|10749.7|10717.7|0
1635215790000|2021-10-26 02:36:30|10752|10727|10752|10727|10752|10727|10752|10727|0
1635215800000|2021-10-26 02:36:40|10757.3|10719.8|10751.5|10726.5|10757.3|10726.5|10751.5|10719.8|3
1635215810000|2021-10-26 02:36:50|10756.5|10719|10755.2|10717.7|10756.5|10719|10755.1|10717.6|0
1635215820000|2021-10-26 02:37:00|10755.1|10717.6|10754.7|10717.2|10755.1|10717.6|10754.7|10717.2|0
1635215840000|2021-10-26 02:37:20|10738|10723|10738|10723|10738|10723|10738|10723|0
1635215970000|2021-10-26 02:39:30|10738.7|10723.7|10738.7|10723.7|10738.7|10723.7|10738.7|10723.7|0
1635216110000|2021-10-26 02:41:50|10737.1|10722.1|10738.8|10713.8|10738.8|10722.1|10737.1|10713.8|1
1635216180000|2021-10-26 02:43:00|10738.7|10713.7|10738.5|10713.5|10738.7|10713.7|10738.5|10713.5|1
1635216210000|2021-10-26 02:43:30|10738.3|10713.3|10738|10713|10738.3|10713.3|10738|10713|0
1635216280000|2021-10-26 02:44:40|10738.5|10713.5|10738.5|10713.5|10738.5|10713.5|10738.5|10713.5|1
1635216290000|2021-10-26 02:44:50|10738.6|10713.6|10739|10714|10739|10714|10738.6|10713.6|0
1635216430000|2021-10-26 02:47:10|10738|10713|10738.3|10713.3|10738.5|10713.5|10738|10713|2
1635216440000|2021-10-26 02:47:20|10738.5|10713.5|10738.3|10713.3|10738.5|10713.5|10738.3|10713.3|0
1635216450000|2021-10-26 02:47:30|10738|10713|10738.5|10713.5|10738.5|10713.5|10738|10713|0
1635216460000|2021-10-26 02:47:40|10738|10713|10738|10713|10738|10713|10738|10713|0
1635216470000|2021-10-26 02:47:50|10738.5|10713.5|10738.5|10713.5|10738.5|10713.5|10738|10713|0
1635216480000|2021-10-26 02:48:00|10738|10713|10738.1|10713.1|10738.1|10713.1|10738|10713|0
1635216490000|2021-10-26 02:48:10|10738.5|10713.5|10738|10713|10738.5|10713.5|10738|10713|0
1635216510000|2021-10-26 02:48:30|10738.5|10713.5|10738.5|10713.5|10738.5|10713.5|10738|10713|0
1635216520000|2021-10-26 02:48:40|10738|10713|10738|10713|10738.5|10713.5|10738|10713|0
1635216530000|2021-10-26 02:48:50|10738.1|10713.1|10738.3|10713.3|10738.3|10713.3|10738.1|10713.1|0
1635216540000|2021-10-26 02:49:00|10738|10713|10738|10713|10738.5|10713.5|10738|10713|0
1635216560000|2021-10-26 02:49:20|10738.5|10713.5|10738.3|10713.3|10738.5|10713.5|10738.3|10713.3|0
1635216570000|2021-10-26 02:49:30|10738|10713|10738|10713|10738|10713|10738|10713|0
1635216600000|2021-10-26 02:50:00|10738.1|10713.1|10738.3|10713.3|10738.5|10713.5|10738.1|10713.1|0
1635216610000|2021-10-26 02:50:10|10738|10713|10738|10713|10738|10713|10738|10713|0
1635216630000|2021-10-26 02:50:30|10738.5|10713.5|10738|10713|10738.5|10713.5|10738|10713|0
1635216660000|2021-10-26 02:51:00|10738.5|10713.5|10738.5|10713.5|10738.5|10713.5|10738.5|10713.5|0
1635216670000|2021-10-26 02:51:10|10738.3|10713.3|10738|10713|10738.3|10713.3|10738|10713|0
1635216700000|2021-10-26 02:51:40|10738.1|10713.1|10737.7|10712.7|10738.5|10713.5|10737.7|10712.7|1
1635216940000|2021-10-26 02:55:40|10737.8|10712.8|10737.5|10712.5|10737.8|10712.8|10737.5|10712.5|0
1635216950000|2021-10-26 02:55:50|10737.3|10712.3|10738.6|10713.6|10738.6|10713.6|10737.3|10712.3|0
1635216960000|2021-10-26 02:56:00|10738|10713|10735.5|10720.5|10739.1|10720.5|10735.1|10712.3|0
1635216970000|2021-10-26 02:56:10|10737.7|10712.7|10737|10722|10737.7|10722|10737|10712.7|0
1635216980000|2021-10-26 02:56:20|10737.1|10722.1|10737.5|10722.5|10737.5|10722.5|10737.1|10722.1|0
1635216990000|2021-10-26 02:56:30|10737.3|10722.3|10739|10714|10740.6|10722.3|10735.5|10712.7|0
1635217010000|2021-10-26 02:56:50|10738.4|10713.4|10735.5|10720.5|10738.4|10720.5|10735.5|10712.7|0
1635217020000|2021-10-26 02:57:00|10739.5|10714.5|10738.5|10713.5|10739.5|10719.1|10733.6|10712.7|1
1635217050000|2021-10-26 02:57:30|10737.7|10712.7|10738.5|10713.5|10738.5|10713.5|10737.7|10712.7|0
1635217070000|2021-10-26 02:57:50|10737.7|10712.7|10737.7|10712.7|10737.7|10712.7|10737.7|10712.7|0
1635217110000|2021-10-26 02:58:30|10738.1|10713.1|10738.1|10713.1|10738.1|10713.1|10738.1|10713.1|3
1635217120000|2021-10-26 02:58:40|10739.2|10714.2|10739.2|10714.2|10739.2|10714.2|10739.2|10714.2|0
1635217130000|2021-10-26 02:58:50|10738.8|10713.8|10737.7|10712.7|10738.8|10713.8|10737.7|10712.7|0
1635217170000|2021-10-26 02:59:30|10727.7||10727.7||10727.7||10727.7||0
1635217270000|2021-10-26 03:01:10|10736.2|10711.2|10737|10712|10737|10712|10736|10711|1
1635217280000|2021-10-26 03:01:20|||||||||1
1635217290000|2021-10-26 03:01:30|10732.9|10717.9|10734.6|10719.6|10734.7|10719.7|10732.9|10717.9|1
1635217320000|2021-10-26 03:02:00|10735|10720|10735|10720|10735|10720|10735|10720|0
1635217340000|2021-10-26 03:02:20|10734.5|10719.5|10734.5|10719.5|10734.5|10719.5|10734.5|10719.5|0
1635217400000|2021-10-26 03:03:20|10737.7|10722.7|10737|10722|10737.7|10722.7|10737|10722|1
1635217410000|2021-10-26 03:03:30|10734.5|10719.5|10735|10720|10735|10720|10734.5|10719.5|0
1635217440000|2021-10-26 03:04:00|10735.3|10720.3|10735.3|10720.3|10735.3|10720.3|10735.3|10720.3|0
1635217450000|2021-10-26 03:04:10|10736|10721|10737.8|10722.8|10737.8|10722.8|10736|10721|2
1635217470000|2021-10-26 03:04:30|10736.9|10721.9|10736.9|10721.9|10736.9|10721.9|10736.9|10721.9|0
1635217480000|2021-10-26 03:04:40|10734|10719|10734|10719|10734|10719|10734|10719|0
1635217490000|2021-10-26 03:04:50|10734.6|10719.6|10737.3|10722.3|10737.3|10722.3|10734.6|10719.6|0
1635217500000|2021-10-26 03:05:00|10737.7|10722.7|10738.8|10723.8|10738.8|10723.8|10737.7|10722.7|0
1635217510000|2021-10-26 03:05:10|10737.4|10722.4|10737|10722|10737.4|10722.4|10737|10722|1
1635217520000|2021-10-26 03:05:20|10736.6|10721.6|10737|10722|10737|10722|10736.5|10721.5|1
1635217530000|2021-10-26 03:05:30|10736.8|10721.8|10736.6|10721.6|10736.8|10721.8|10736.6|10721.6|0
1635217540000|2021-10-26 03:05:40|10737.3|10722.3|10737.9|10722.9|10737.9|10722.9|10736.4|10721.4|0
1635217560000|2021-10-26 03:06:00|10737.3|10722.3|10736.6|10721.6|10737.3|10722.3|10736.4|10721.4|0
1635217570000|2021-10-26 03:06:10|10737.3|10722.3|10737.3|10722.3|10737.3|10722.3|10737.3|10722.3|0
1635217580000|2021-10-26 03:06:20|10736.4|10721.4|10737.3|10722.3|10737.6|10722.6|10736.4|10721.4|0
1635217610000|2021-10-26 03:06:50|10732.2|10717.2|10732.2|10717.2|10732.2|10717.2|10732.2|10717.2|1
1635217620000|2021-10-26 03:07:00|10737.3|10722.3|10737.3|10722.3|10737.3|10722.3|10737.3|10722.3|0
1635217690000|2021-10-26 03:08:10|10737.2|10722.2|10737.2|10722.2|10737.3|10722.3|10736.9|10721.9|0
1635217700000|2021-10-26 03:08:20|10737.3|10722.3|10737.3|10722.3|10737.3|10722.3|10737.3|10722.3|0
1635217720000|2021-10-26 03:08:40|10736.6|10721.6|10737.3|10722.3|10737.3|10722.3|10736.4|10721.4|1
1635217750000|2021-10-26 03:09:10|10737.2|10722.2|10737.3|10722.3|10737.3|10722.3|10736.8|10721.8|0
1635217770000|2021-10-26 03:09:30|||||||||1
1635217910000|2021-10-26 03:11:50|10736.4|10721.4|10736.4|10721.4|10736.4|10721.4|10736.4|10721.4|4
1635217920000|2021-10-26 03:12:00|10736.8|10721.8|10736.8|10721.8|10736.8|10721.8|10736.8|10721.8|0
1635218060000|2021-10-26 03:14:20|10737.3|10722.3|10737.3|10722.3|10737.3|10722.3|10737.3|10722.3|2
1635218180000|2021-10-26 03:16:20|10737.4|10722.4|10737.8|10722.8|10737.8|10722.8|10737.4|10722.4|0
1635218200000|2021-10-26 03:16:40|10737.7|10722.7|10737.7|10722.7|10737.7|10722.7|10737.7|10722.7|3
1635218210000|2021-10-26 03:16:50|10736.8|10721.8|10737.3|10712.3|10737.3|10721.8|10733.2|10711.9|4
1635218220000|2021-10-26 03:17:00|10730.9|10715.9|10730.9|10715.9|10730.9|10715.9|10730.9|10715.9|0
1635218230000|2021-10-26 03:17:10|10727.3|10712.3|10727.3|10712.3|10727.3|10712.3|10727.3|10712.3|0
1635218250000|2021-10-26 03:17:30|10726.9|10711.9|10726.9|10711.9|10726.9|10711.9|10726.9|10711.9|0
1635218260000|2021-10-26 03:17:40|10722.7|10707.7|10728.2|10703.2|10728.2|10708.2|10722.7|10703.2|5
1635218280000|2021-10-26 03:18:00|10728.5|10703.5|10728.5|10703.5|10728.5|10703.5|10728.5|10703.5|0
1635218290000|2021-10-26 03:18:10|10728.2|10703.2|10728.2|10703.2|10728.2|10703.2|10728.2|10703.2|0
1635218310000|2021-10-26 03:18:30|10728.5|10703.5|10718.5|10703.5|10728.5|10703.5|10718.5|10703.5|0
1635218320000|2021-10-26 03:18:40|10718.2|10703.2|10718|10703|10718.2|10703.2|10718|10703|1
1635218330000|2021-10-26 03:18:50|10713.8|10698.8|10717.5|10702.5|10717.5|10702.5|10713.8|10698.8|14
1635218340000|2021-10-26 03:19:00|10717.2|10702.2|10717.2|10702.2|10717.2|10702.2|10717.2|10702.2|0
1635218430000|2021-10-26 03:20:30|10716.8|10701.8|10716.8|10701.8|10716.8|10701.8|10716.8|10701.8|0
1635218460000|2021-10-26 03:21:00|10717.2|10702.2|10717.2|10702.2|10717.2|10702.2|10717.2|10702.2|0
1635218520000|2021-10-26 03:22:00|10716.8|10701.8|10716.8|10701.8|10716.8|10701.8|10716.8|10701.8|1
1635218530000|2021-10-26 03:22:10|10717.2|10702.2|10717.2|10702.2|10717.2|10702.2|10717.2|10702.2|0
1635218550000|2021-10-26 03:22:30|10716.8|10701.8|10716.8|10701.8|10716.8|10701.8|10716.8|10701.8|0
1635218560000|2021-10-26 03:22:40|10717.2|10702.2|10717.2|10702.2|10717.2|10702.2|10717.2|10702.2|0
1635218590000|2021-10-26 03:23:10|10717.5|10702.5|10720.9|10705.9|10720.9|10705.9|10717.5|10702.5|1
1635218600000|2021-10-26 03:23:20|10721.9|10706.9|10721.9|10706.9|10721.9|10706.9|10721.9|10706.9|0
1635218630000|2021-10-26 03:23:50|10722.7|10707.7|10722.7|10707.7|10722.7|10707.7|10722.7|10707.7|1
1635218650000|2021-10-26 03:24:10|10723.1|10708.1|10723.1|10708.1|10723.1|10708.1|10723.1|10708.1|0
1635218680000|2021-10-26 03:24:40|10723.3|10708.3|10723.3|10708.3|10723.3|10708.3|10723.3|10708.3|0
1635218700000|2021-10-26 03:25:00|10723.7|10708.7|10723.7|10708.7|10723.7|10708.7|10723.7|10708.7|0
1635218720000|2021-10-26 03:25:20|10724.2|10709.2|10723.4|10708.4|10724.6|10709.6|10723.4|10708.4|0
1635218750000|2021-10-26 03:25:50|10724.2|10709.2|10724.6|10709.6|10724.7|10709.7|10724.2|10709.2|1
1635218790000|2021-10-26 03:26:30|10726.4|10711.4|10726.8|10711.8|10726.8|10711.8|10726.4|10711.4|2
1635218800000|2021-10-26 03:26:40|10725.7|10710.7|10725.4|10710.4|10725.7|10710.7|10725.4|10710.4|2
1635218810000|2021-10-26 03:26:50|10725.9|10710.9|10725.9|10710.9|10725.9|10710.9|10725.9|10710.9|0
1635218820000|2021-10-26 03:27:00|10726.4|10711.4|10726.4|10711.4|10726.4|10711.4|10726.4|10711.4|0
1635218840000|2021-10-26 03:27:20|10725.9|10710.9|10725.9|10710.9|10725.9|10710.9|10725.9|10710.9|1
1635218850000|2021-10-26 03:27:30|10726.3|10711.3|10726.3|10711.3|10726.3|10711.3|10726.3|10711.3|0
1635218870000|2021-10-26 03:27:50|10726.4|10711.4|10726.4|10711.4|10726.4|10711.4|10726.4|10711.4|0
1635218940000|2021-10-26 03:29:00|10726.9|10711.9|10726.9|10711.9|10726.9|10711.9|10726.9|10711.9|5
1635218950000|2021-10-26 03:29:10|10727.3|10712.3|10727.3|10712.3|10727.3|10712.3|10727.3|10712.3|0
1635219000000|2021-10-26 03:30:00|10726.4|10711.4|10726.4|10711.4|10726.4|10711.4|10726.4|10711.4|0
1635219010000|2021-10-26 03:30:10|10726.8|10711.8|10726.7|10711.7|10726.8|10711.8|10726.7|10711.7|0
1635219150000|2021-10-26 03:32:30|10725.9|10710.9|10725.9|10710.9|10725.9|10710.9|10725.9|10710.9|0
1635219420000|2021-10-26 03:37:00|10726.4|10711.4|10726.4|10711.4|10726.4|10711.4|10726.4|10711.4|0
1635219490000|2021-10-26 03:38:10|10726|10711|10725.8|10710.8|10726|10711|10725.8|10710.8|3
1635219500000|2021-10-26 03:38:20|10725.3|10710.3|10725.3|10710.3|10725.3|10710.3|10725.3|10710.3|0
1635219530000|2021-10-26 03:38:50|10725.8|10710.8|10725.8|10710.8|10725.8|10710.8|10725.8|10710.8|0
1635219830000|2021-10-26 03:43:50|10731.1|10706.1|10731.8|10706.8|10731.8|10706.8|10731.1|10706.1|0
1635219850000|2021-10-26 03:44:10|10732.2|10707.2|10733.1|10708.1|10733.1|10708.1|10732.2|10707.2|0
1635219860000|2021-10-26 03:44:20|10739.4|10701.9|10740.5|10703|10740.5|10703|10739.4|10701.9|0
1635220410000|2021-10-26 03:53:30|10740.2|10702.7|10740.2|10702.7|10740.2|10702.7|10740.2|10702.7|0
1635220500000|2021-10-26 03:55:00|10740.5|10703|10740.5|10703|10740.5|10703|10740.5|10703|0
1635220880000|2021-10-26 04:01:20|10740.9|10703.4|10740.5|10703|10740.9|10703.4|10740.5|10703|1
1635220900000|2021-10-26 04:01:40|10741.2|10703.7|10741.2|10703.7|10741.2|10703.7|10741.2|10703.7|0
1635221030000|2021-10-26 04:03:50|10740.9|10703.4|10740.1|10702.6|10740.9|10703.4|10740.1|10702.6|38
1635221340000|2021-10-26 04:09:00|10740.5|10703|10740.5|10703|10740.5|10703|10740.5|10703|0
1635221790000|2021-10-26 04:16:30|10740.9|10703.4|10740.9|10703.4|10740.9|10703.4|10740.9|10703.4|0
1635221930000|2021-10-26 04:18:50|10741.1|10703.6|10742.2|10704.7|10742.4|10704.9|10741.1|10703.6|0
1635221940000|2021-10-26 04:19:00|10741.1|10703.6|10741.1|10703.6|10741.1|10703.6|10741.1|10703.6|0
1635221980000|2021-10-26 04:19:40|10741.5|10704|10741.5|10704|10741.5|10704|10741.5|10704|0
1635222070000|2021-10-26 04:21:10|10741.1|10703.6|10741.1|10703.6|10741.1|10703.6|10741.1|10703.6|0
1635222240000|2021-10-26 04:24:00|10741.3|10703.8|10741.6|10704.1|10741.6|10704.1|10741.3|10703.8|0
1635222250000|2021-10-26 04:24:10|10741.8|10704.3|10741.6|10704.1|10741.8|10704.3|10741.6|10704.1|0
1635222550000|2021-10-26 04:29:10|10742|10704.5|10742|10704.5|10742|10704.5|10742|10704.5|0
1635222560000|2021-10-26 04:29:20|10741.9|10704.4|10742.1|10704.6|10742.1|10704.6|10741.9|10704.4|0
1635222570000|2021-10-26 04:29:30|10742.5|10705|10742.5|10705|10742.5|10705|10742.5|10705|0
1635222780000|2021-10-26 04:33:00|10742.1|10704.6|10742.1|10704.6|10742.1|10704.6|10742.1|10704.6|0
1635223070000|2021-10-26 04:37:50|10742.3|10704.8|10742.8|10705.3|10742.8|10705.3|10742.3|10704.8|0
1635223220000|2021-10-26 04:40:20|10741.8|10704.3|10734.5|10709.5|10741.8|10709.9|10734.5|10704.3|0
1635223530000|2021-10-26 04:45:30|10735.2|10710.2|10735.2|10710.2|10735.2|10710.2|10735.2|10710.2|1
1635223560000|2021-10-26 04:46:00|10735.4|10720.4|10735.7|10720.7|10735.7|10720.7|10735.4|10720.4|0
1635223570000|2021-10-26 04:46:10|10736.8|10721.8|10736.8|10721.8|10736.8|10721.8|10736.8|10721.8|0
1635224190000|2021-10-26 04:56:30|10736.9|10721.9|10736.9|10721.9|10736.9|10721.9|10736.9|10721.9|0
1635224200000|2021-10-26 04:56:40|10736.8|10721.8|10736.1|10721.1|10736.8|10721.8|10736.1|10721.1|0
1635224370000|2021-10-26 04:59:30|10735.9|10720.9|10735.9|10720.9|10735.9|10720.9|10735.9|10720.9|0
1635224380000|2021-10-26 04:59:40|10734.8|10719.8|10734.9|10719.9|10735.9|10720.9|10733.8|10718.8|2
1635224390000|2021-10-26 04:59:50|10735.5|10720.5|10736.4|10721.4|10736.9|10721.9|10735.5|10720.5|0
1635224410000|2021-10-26 05:00:10|10736.1|10721.1|10736.1|10721.1|10736.1|10721.1|10736.1|10721.1|0
1635224620000|2021-10-26 05:03:40|10736.3|10721.3|10737.1|10722.1|10737.1|10722.1|10736.3|10721.3|0
1635224640000|2021-10-26 05:04:00|10737.6|10722.6|10737.6|10722.6|10737.6|10722.6|10737.6|10722.6|0
1635224650000|2021-10-26 05:04:10|10736.6|10721.6|10736.1|10721.1|10737.1|10722.1|10734.8|10719.8|0
1635224660000|2021-10-26 05:04:20|10734.8|10719.8|10734.9|10719.9|10734.9|10719.9|10734.8|10719.8|0
1635224690000|2021-10-26 05:04:50|10735.6|10720.6|10735.6|10720.6|10735.6|10720.6|10735.6|10720.6|0
1635224880000|2021-10-26 05:08:00|10743.2|10728.2|10746.7|10731.7|10746.7|10731.7|10743.2|10728.2|5
1635224890000|2021-10-26 05:08:10|10752|10737|10752.2|10737.2|10752.9|10737.9|10752|10737|0
1635224900000|2021-10-26 05:08:20|10753.8|10738.8|10754.3|10739.3|10754.3|10739.3|10753.8|10738.8|0
1635224910000|2021-10-26 05:08:30|10744.9|10729.9|10744.4|10729.4|10744.9|10729.9|10742.8|10727.8|2
1635224950000|2021-10-26 05:09:10|10744.7|10729.7|10745.8|10730.8|10745.8|10730.8|10744.7|10729.7|0
1635224970000|2021-10-26 05:09:30|10745.4|10730.4|10745.4|10730.4|10745.4|10730.4|10745.4|10730.4|0
1635225040000|2021-10-26 05:10:40|10744.7|10729.7|10744.7|10729.7|10744.7|10729.7|10744.7|10729.7|8
1635225050000|2021-10-26 05:10:50|||||||||1
1635225180000|2021-10-26 05:13:00|10739.7|10724.7|10739.8|10724.8|10745|10724.8|10739.5|10720|1
1635225190000|2021-10-26 05:13:10|10739.3|10724.3|10739.3|10724.3|10739.3|10724.3|10739.3|10724.3|0
1635225230000|2021-10-26 05:13:50|10738.8|10723.8|10736.8|10721.8|10738.8|10723.8|10736.7|10721.7|0
1635225240000|2021-10-26 05:14:00|10737.8|10722.8|10738.3|10723.3|10738.3|10723.3|10737.8|10722.8|0
1635225260000|2021-10-26 05:14:20|10737.7|10722.7|10739.8|10724.8|10739.8|10724.8|10737.6|10722.6|0
1635225370000|2021-10-26 05:16:10|10739.4|10724.4|10736.7|10721.7|10739.4|10724.4|10736.7|10721.7|0
1635225380000|2021-10-26 05:16:20|10737.1|10722.1|10737.3|10722.3|10737.3|10722.3|10737.1|10722.1|0
1635225390000|2021-10-26 05:16:30|10736.5|10721.5|10734.3|10719.3|10736.5|10721.5|10734.3|10719.3|0
1635225400000|2021-10-26 05:16:40|10734.2|10719.2|10733.7|10718.7|10734.2|10719.2|10733.7|10718.7|0
1635225450000|2021-10-26 05:17:30|10734.1|10719.1|10734.1|10719.1|10734.1|10719.1|10734.1|10719.1|0
1635225460000|2021-10-26 05:17:40|10745.1|10720.1|10745.7|10720.7|10745.7|10720.7|10745.1|10720.1|1
1635225490000|2021-10-26 05:18:10|10746|10721|10742.2|10727.2|10747|10727.2|10742.2|10721|0
1635225500000|2021-10-26 05:18:20|10742|10727|10742.7|10727.7|10742.7|10727.7|10742|10727|0
1635225510000|2021-10-26 05:18:30|10742.3|10727.3|10742.3|10727.3|10742.3|10727.3|10742.3|10727.3|0
1635225600000|2021-10-26 05:20:00|10744.3|10729.3|10744.3|10729.3|10744.3|10729.3|10744.3|10729.3|0
1635225800000|2021-10-26 05:23:20|10742.3|10727.3|10742.3|10727.3|10742.3|10727.3|10742.3|10727.3|0
1635225900000|2021-10-26 05:25:00|10748.7|10723.7|10742.3|10727.3|10748.7|10727.3|10742.3|10723.7|1
1635225910000|2021-10-26 05:25:10|10742.5|10727.5|10743.2|10728.2|10743.2|10728.2|10742.5|10727.5|0
1635226140000|2021-10-26 05:29:00|10742.5|10727.5|10742.5|10727.5|10742.5|10727.5|10742.5|10727.5|0
1635226180000|2021-10-26 05:29:40|10743.5|10728.5|10748.7|10723.7|10748.7|10728.5|10743.5|10723.7|1
1635226210000|2021-10-26 05:30:10|10742.9|10727.9|10743.1|10728.1|10748.3|10728.3|10741|10723.3|0
1635226220000|2021-10-26 05:30:20|10741.5|10726.5|10741.3|10726.3|10742.2|10727.2|10739.8|10724.8|1
1635226240000|2021-10-26 05:30:40|10740.9|10725.9|10741.3|10726.3|10741.3|10726.3|10740.9|10725.9|0
1635226270000|2021-10-26 05:31:10|10739.8|10724.8|10740.3|10725.3|10740.3|10725.3|10739.8|10724.8|0
1635226280000|2021-10-26 05:31:20|10740.8|10725.8|10741.3|10726.3|10741.3|10726.3|10740.8|10725.8|0
1635226290000|2021-10-26 05:31:30|10739.8|10724.8|10749|10724|10751|10726|10739.8|10724|1
1635226300000|2021-10-26 05:31:40|10742.5|10727.5|10743.3|10728.3|10743.5|10728.5|10742.5|10727.5|2
1635226310000|2021-10-26 05:31:50|10743|10728|10744.5|10729.5|10745.5|10730.5|10743|10728|0
1635226320000|2021-10-26 05:32:00|10745|10730|10744.4|10729.4|10746.4|10731.4|10742.5|10727.5|1
1635226330000|2021-10-26 05:32:10|10742.5|10727.5|10742.5|10727.5|10742.5|10727.5|10742.5|10727.5|0
1635226340000|2021-10-26 05:32:20|10741.5|10726.5|10742.5|10727.5|10742.5|10727.5|10741.5|10726.5|0
1635226350000|2021-10-26 05:32:30|||||||||1
1635226380000|2021-10-26 05:33:00|10741.8|10726.8|10741.8|10726.8|10741.8|10726.8|10741.8|10726.8|0
1635226430000|2021-10-26 05:33:50|10742.5|10727.5|10742.2|10727.2|10742.5|10727.5|10742.2|10727.2|1
1635226440000|2021-10-26 05:34:00|10741.8|10726.8|10741.8|10726.8|10741.8|10726.8|10741.8|10726.8|0
1635226460000|2021-10-26 05:34:20|10738.1|10723.1|10738.1|10723.1|10738.1|10723.1|10738.1|10723.1|1
1635226470000|2021-10-26 05:34:30|10738.5|10723.5|10738.6|10723.6|10738.6|10723.6|10738.5|10723.5|0
1635226480000|2021-10-26 05:34:40|10739.3|10724.3|10739.3|10724.3|10739.3|10724.3|10739.3|10724.3|0
1635226500000|2021-10-26 05:35:00|10737.5|10722.5|10736.5|10721.5|10737.5|10722.5|10736.5|10721.5|1
1635226510000|2021-10-26 05:35:10|10735.5|10720.5|10735.5|10720.5|10735.5|10720.5|10735.5|10720.5|0
1635226520000|2021-10-26 05:35:20|10735.7|10720.7|10735.7|10720.7|10735.7|10720.7|10735.7|10720.7|0
1635226530000|2021-10-26 05:35:30|10735.5|10720.5|10734.5|10719.5|10735.5|10720.5|10734.5|10719.5|0
1635226550000|2021-10-26 05:35:50|10734.3|10719.3|10733|10718|10734.3|10719.3|10733|10718|0
1635226630000|2021-10-26 05:37:10|10733.2|10718.2|10733.2|10718.2|10733.2|10718.2|10733.2|10718.2|0
1635226640000|2021-10-26 05:37:20|10732.5|10717.5|10732.5|10717.5|10732.5|10717.5|10732.5|10717.5|0
1635226650000|2021-10-26 05:37:30|10733|10718|10733|10718|10733|10718|10733|10718|1
1635226660000|2021-10-26 05:37:40|10732.7|10717.7|10732.7|10717.7|10732.7|10717.7|10732.7|10717.7|0
1635226810000|2021-10-26 05:40:10|10730.6|10715.6|10730.6|10715.6|10730.6|10715.6|10730.6|10715.6|1
1635226830000|2021-10-26 05:40:30|10726.3|10711.3|10726.3|10711.3|10726.3|10711.3|10726.3|10711.3|0
1635226910000|2021-10-26 05:41:50|10726.1|10711.1|10726.1|10711.1|10726.1|10711.1|10726.1|10711.1|0
1635226920000|2021-10-26 05:42:00|10725.8|10710.8|10725.8|10710.8|10725.8|10710.8|10725.8|10710.8|0
1635226960000|2021-10-26 05:42:40|10723.8|10708.8|10723.8|10708.8|10723.8|10708.8|10723.8|10708.8|0
1635226980000|2021-10-26 05:43:00|10723.9|10708.9|10723.8|10708.8|10723.9|10708.9|10723.8|10708.8|0
1635226990000|2021-10-26 05:43:10|10724.5|10709.5|10723.8|10708.8|10724.5|10709.5|10723.8|10708.8|0
1635227000000|2021-10-26 05:43:20|10723.9|10708.9|10723.8|10708.8|10723.9|10708.9|10723.8|10708.8|0
1635227020000|2021-10-26 05:43:40|10723.9|10708.9|10724.8|10709.8|10724.8|10709.8|10723|10708|2
1635227030000|2021-10-26 05:43:50|10723.7|10708.7|10721.3|10706.3|10723.7|10708.7|10721|10706|2
1635227040000|2021-10-26 05:44:00|10722.4|10707.4|10722.4|10707.4|10722.4|10707.4|10722.4|10707.4|0
1635227060000|2021-10-26 05:44:20|10720.5|10705.5|10718|10703|10721|10706|10717.5|10702.5|3
1635227070000|2021-10-26 05:44:30|10717.9|10702.9|10717.9|10702.9|10717.9|10702.9|10717.9|10702.9|1
1635227080000|2021-10-26 05:44:40|10718|10703|10717.9|10702.9|10718|10703|10717.9|10702.9|2
1635227090000|2021-10-26 05:44:50|||||||||1
1635227100000|2021-10-26 05:45:00|10717.5|10702.5|10717.5|10702.5|10717.5|10702.5|10717.5|10702.5|0
1635227330000|2021-10-26 05:48:50|10720.5|10705.5|10720.5|10705.5|10720.5|10705.5|10720.5|10705.5|2
1635227350000|2021-10-26 05:49:10|10723.5|10708.5|10726.8|10711.8|10726.8|10711.8|10723.5|10708.5|1
1635227370000|2021-10-26 05:49:30|10726.7|10711.7|10726.7|10711.7|10726.7|10711.7|10726.7|10711.7|0
1635227380000|2021-10-26 05:49:40|10726.8|10711.8|10726.3|10711.3|10726.8|10711.8|10726.2|10711.2|0
1635227430000|2021-10-26 05:50:30|10729.8|10714.8|10729.8|10714.8|10729.8|10714.8|10729.8|10714.8|0
1635227480000|2021-10-26 05:51:20|10728|10713|10725.7|10710.7|10728|10713|10725.4|10710.4|1
1635227490000|2021-10-26 05:51:30|10725.5|10710.5|10725.7|10710.7|10725.7|10710.7|10725.5|10710.5|0
1635227500000|2021-10-26 05:51:40|10724.9|10709.9|10724.9|10709.9|10724.9|10709.9|10724.9|10709.9|2
1635227510000|2021-10-26 05:51:50|10725.4|10710.4|10725.4|10710.4|10725.4|10710.4|10725.4|10710.4|0
1635227560000|2021-10-26 05:52:40|10725.3|10710.3|10725.1|10710.1|10725.3|10710.3|10724.8|10709.8|0
1635227570000|2021-10-26 05:52:50|10725|10710|10726|10711|10726|10711|10725|10710|0
1635227650000|2021-10-26 05:54:10|10726.5|10711.5|10726.5|10711.5|10726.5|10711.5|10726.5|10711.5|0
1635227660000|2021-10-26 05:54:20|10727|10712|10727|10712|10727|10712|10727|10712|0
1635227670000|2021-10-26 05:54:30|10726.5|10711.5|10729.8|10714.8|10730.3|10715.3|10726.5|10711.5|1
1635227680000|2021-10-26 05:54:40|10730.8|10715.8|10730.3|10715.3|10730.8|10715.8|10730.3|10715.3|0
1635227700000|2021-10-26 05:55:00|10733.2|10718.2|10734.6|10719.6|10734.6|10719.6|10733.2|10718.2|2
1635227710000|2021-10-26 05:55:10|10734.8|10719.8|10735.3|10720.3|10735.3|10720.3|10734.8|10719.8|1
1635227720000|2021-10-26 05:55:20|10735.1|10720.1|10734.8|10719.8|10735.1|10720.1|10734.8|10719.8|0
1635227730000|2021-10-26 05:55:30|10734.6|10719.6|10735|10720|10735|10720|10734.3|10719.3|0
1635227750000|2021-10-26 05:55:50|10734.6|10719.6|10734.8|10719.8|10734.8|10719.8|10734.3|10719.3|0
1635227760000|2021-10-26 05:56:00|10734.3|10719.3|10735|10720|10735|10720|10734.3|10719.3|0
1635227800000|2021-10-26 05:56:40|10734.2|10719.2|10734.7|10719.7|10734.7|10719.7|10734.2|10719.2|0
1635227820000|2021-10-26 05:57:00|10734.6|10719.6|10735.5|10720.5|10735.5|10720.5|10734.2|10719.2|0
1635227850000|2021-10-26 05:57:30|10735.1|10720.1|10735.4|10720.4|10735.4|10720.4|10734.7|10719.7|0
1635227860000|2021-10-26 05:57:40|10734.7|10719.7|10735.2|10720.2|10735.2|10720.2|10734.7|10719.7|0
1635227880000|2021-10-26 05:58:00|10735|10720|10735|10720|10735|10720|10735|10720|3
1635227940000|2021-10-26 05:59:00|10735.7|10720.7|10735.7|10720.7|10735.7|10720.7|10735.7|10720.7|1
1635228060000|2021-10-26 06:01:00|10735.6|10720.6|10735.6|10720.6|10735.6|10720.6|10735.6|10720.6|0
1635228090000|2021-10-26 06:01:30|10735.7|10720.7|10735.7|10720.7|10735.7|10720.7|10735.7|10720.7|2
1635228100000|2021-10-26 06:01:40|10735.6|10720.6|10735.7|10720.7|10735.7|10720.7|10735.6|10720.6|0
1635228110000|2021-10-26 06:01:50|10735.2|10720.2|10735.2|10720.2|10735.2|10720.2|10735.2|10720.2|3
1635228160000|2021-10-26 06:02:40|10735.1|10720.1|10735.1|10720.1|10735.1|10720.1|10735.1|10720.1|0
1635228180000|2021-10-26 06:03:00|10735.2|10720.2|10735.5|10720.5|10735.5|10720.5|10735.2|10720.2|0
1635228190000|2021-10-26 06:03:10|10735.1|10720.1|10735.1|10720.1|10735.1|10720.1|10735.1|10720.1|0
1635228200000|2021-10-26 06:03:20|10735.6|10720.6|10735.6|10720.6|10735.6|10720.6|10735.6|10720.6|1
1635228240000|2021-10-26 06:04:00|10735.1|10720.1|10735.7|10720.7|10735.7|10720.7|10735.1|10720.1|0
1635228260000|2021-10-26 06:04:20|10737.6|10722.6|10738.5|10723.5|10738.5|10723.5|10737.6|10722.6|1
1635228270000|2021-10-26 06:04:30|10740.5|10725.5|10745|10730|10745.4|10730.4|10740.5|10725.5|0
1635228280000|2021-10-26 06:04:40|10746.5|10731.5|10748|10733|10748|10733|10746.5|10731.5|0
1635228290000|2021-10-26 06:04:50|10746.8|10731.8|10746.5|10731.5|10746.8|10731.8|10743.5|10728.5|0
1635228300000|2021-10-26 06:05:00|10747.2|10732.2|10747.2|10732.2|10747.2|10732.2|10747.2|10732.2|0
1635228310000|2021-10-26 06:05:10|10746.7|10731.7|10744.1|10729.1|10748.2|10733.2|10744.1|10729.1|1
1635228330000|2021-10-26 06:05:30|10743.9|10728.9|10743.9|10728.9|10743.9|10728.9|10743.9|10728.9|0
1635228340000|2021-10-26 06:05:40|10744.2|10729.2|10747.6|10722.6|10747.6|10729.2|10743.6|10722.6|0
1635228350000|2021-10-26 06:05:50|10747.7|10722.7|10743.2|10728.2|10747.7|10728.2|10743.2|10722.7|0
1635228360000|2021-10-26 06:06:00|10744.2|10729.2|10746.9|10731.9|10749.6|10731.9|10744.1|10722.7|0
1635228370000|2021-10-26 06:06:10|10746.2|10731.2|10746.5|10721.5|10746.5|10731.2|10746.2|10721.4|8
1635228380000|2021-10-26 06:06:20|10746|10721|10741.2|10726.2|10746|10726.2|10741.2|10721|0
1635228390000|2021-10-26 06:06:30|10746|10721|10746|10721|10746|10721|10746|10721|0
1635228400000|2021-10-26 06:06:40|10740.5|10725.5|10740.2|10725.2|10740.5|10725.5|10740.2|10725.2|0
1635228410000|2021-10-26 06:06:50|10740.5|10725.5|10739.4|10724.4|10740.9|10725.9|10739.4|10724.4|1
1635228430000|2021-10-26 06:07:10|10738.9|10723.9|10739.4|10724.4|10739.4|10724.4|10738.9|10723.9|0
1635228460000|2021-10-26 06:07:40|10739.5|10724.5|10739.9|10724.9|10739.9|10724.9|10739.5|10724.5|0
1635228470000|2021-10-26 06:07:50|10739.4|10724.4|10739.4|10724.4|10739.4|10724.4|10739.4|10724.4|0
1635228530000|2021-10-26 06:08:50|10739.5|10724.5|10739.7|10724.7|10739.9|10724.9|10739.5|10724.5|0
1635228540000|2021-10-26 06:09:00|10739.4|10724.4|10739.4|10724.4|10739.4|10724.4|10739.4|10724.4|0
1635228600000|2021-10-26 06:10:00|10739|10724|10739|10724|10739|10724|10739|10724|0
1635228650000|2021-10-26 06:10:50|10739.5|10724.5|10739.5|10724.5|10739.5|10724.5|10739.5|10724.5|0
1635228660000|2021-10-26 06:11:00|10739|10724|10739.1|10724.1|10739.1|10724.1|10739|10724|0
1635228670000|2021-10-26 06:11:10|10739|10724|10739.1|10724.1|10739.5|10724.5|10739|10724|0
1635228690000|2021-10-26 06:11:30|10739.9|10724.9|10739.9|10724.9|10739.9|10724.9|10739.9|10724.9|0
1635228700000|2021-10-26 06:11:40|10739.5|10724.5|10739.5|10724.5|10739.5|10724.5|10739.5|10724.5|1
1635228940000|2021-10-26 06:15:40|10739.6|10724.6|10739.5|10724.5|10739.6|10724.6|10739.5|10724.5|0
1635228960000|2021-10-26 06:16:00|10739.6|10724.6|10739.6|10724.6|10739.6|10724.6|10739.6|10724.6|0
1635228970000|2021-10-26 06:16:10|10739.5|10724.5|10739.5|10724.5|10739.6|10724.6|10739.5|10724.5|0
1635229150000|2021-10-26 06:19:10|10739.6|10724.6|10739.5|10724.5|10739.6|10724.6|10739.5|10724.5|0
1635229500000|2021-10-26 06:25:00|10739.6|10724.6|10739.6|10724.6|10739.6|10724.6|10739.6|10724.6|0
1635229510000|2021-10-26 06:25:10|10742.8|10727.8|10742.5|10727.5|10742.8|10727.8|10742.5|10727.5|10
1635229520000|2021-10-26 06:25:20|10742.7|10727.7|10742.9|10727.9|10742.9|10727.9|10742.7|10727.7|0
1635229530000|2021-10-26 06:25:30|10743.2|10728.2|10743.2|10728.2|10743.2|10728.2|10743.2|10728.2|0
1635229570000|2021-10-26 06:26:10|10743.1|10728.1|10742.9|10727.9|10743.1|10728.1|10742.7|10727.7|0
1635229590000|2021-10-26 06:26:30|10743.2|10728.2|10743.2|10728.2|10743.2|10728.2|10743.2|10728.2|0
1635229600000|2021-10-26 06:26:40|10743.1|10728.1|10747.7|10732.7|10748.2|10733.2|10742.7|10727.7|6
1635229680000|2021-10-26 06:28:00|10747.6|10732.6|10747.2|10732.2|10747.6|10732.6|10747.2|10732.2|0
1635229710000|2021-10-26 06:28:30|10747.1|10732.1|10746.7|10731.7|10747.1|10732.1|10746.7|10731.7|0
1635229740000|2021-10-26 06:29:00|10742.9|10727.9|10738.3|10723.3|10742.9|10727.9|10738.3|10723.3|5
1635229750000|2021-10-26 06:29:10|10737.1|10722.1|10736.6|10721.6|10737.1|10722.1|10736.6|10721.6|0
1635229760000|2021-10-26 06:29:20|10736.7|10721.7|10736.7|10721.7|10736.7|10721.7|10736.7|10721.7|0
1635229790000|2021-10-26 06:29:50|10736.9|10721.9|10744.2|10729.2|10744.2|10729.2|10736.9|10721.9|1
1635229800000|2021-10-26 06:30:00|10743.7|10728.7|10743.7|10728.7|10743.7|10728.7|10743.2|10728.2|0
1635229830000|2021-10-26 06:30:30|10747.2|10722.2|10747.2|10722.2|10747.2|10722.2|10747.2|10722.2|0
1635229910000|2021-10-26 06:31:50|10747.4|10722.4|10747.4|10722.4|10747.4|10722.4|10747.4|10722.4|2
1635229920000|2021-10-26 06:32:00|10747.7|10722.7|10747.7|10722.7|10747.7|10722.7|10747.7|10722.7|0
1635229930000|2021-10-26 06:32:10|10747.2|10722.2|10747.4|10722.4|10747.4|10722.4|10747.2|10722.2|0
1635229940000|2021-10-26 06:32:20|10747.2|10722.2|10747.4|10722.4|10747.4|10722.4|10747.2|10722.2|0
1635229950000|2021-10-26 06:32:30|10747.7|10722.7|10747.7|10722.7|10747.7|10722.7|10747.7|10722.7|0
1635230000000|2021-10-26 06:33:20|10747.6|10722.6|10747.4|10722.4|10747.6|10722.6|10747.4|10722.4|0
1635230010000|2021-10-26 06:33:30|10747.7|10722.7|10747.7|10722.7|10747.7|10722.7|10747.7|10722.7|0
1635230020000|2021-10-26 06:33:40|10747.6|10722.6|10747.7|10722.7|10747.7|10722.7|10747.6|10722.6|0
1635230070000|2021-10-26 06:34:30|10747.2|10722.2|10747.4|10722.4|10747.7|10722.7|10747.2|10722.2|0
1635230080000|2021-10-26 06:34:40|10747.7|10722.7|10747.7|10722.7|10747.7|10722.7|10747.7|10722.7|0
1635230090000|2021-10-26 06:34:50|10747.2|10722.2|10747.2|10722.2|10747.2|10722.2|10747.2|10722.2|0
1635230180000|2021-10-26 06:36:20|10742.5|10727.5|10742.5|10727.5|10742.5|10727.5|10742.5|10727.5|0
1635230190000|2021-10-26 06:36:30|10743.2|10728.2|10748.1|10723.1|10748.1|10728.2|10742.6|10723.1|0
1635230210000|2021-10-26 06:36:50|10746.7|10721.7|10747.1|10722.1|10747.1|10722.1|10746.7|10721.7|3
1635230220000|2021-10-26 06:37:00|10746.7|10721.7|10747.7|10722.7|10747.7|10722.7|10746.7|10721.7|2
1635230230000|2021-10-26 06:37:10|10742.9|10727.9|10742.2|10727.2|10747.1|10727.9|10741.9|10722.1|0
1635230260000|2021-10-26 06:37:40|10747.1|10722.1|10747.1|10722.1|10747.1|10722.1|10747.1|10722.1|0
1635230280000|2021-10-26 06:38:00|10746.7|10721.7|10746.7|10721.7|10746.7|10721.7|10746.7|10721.7|0
1635230300000|2021-10-26 06:38:20|10740.3|10725.3|10740.3|10725.3|10740.3|10725.3|10740.3|10725.3|0
1635230310000|2021-10-26 06:38:30|10736|10721|10736|10721|10736|10721|10736|10721|0
1635230350000|2021-10-26 06:39:10|10737.8|10722.8|10738.3|10723.3|10738.3|10723.3|10737.8|10722.8|2
1635230360000|2021-10-26 06:39:20|10740.3|10725.3|10746.8|10721.8|10746.8|10725.3|10740.3|10721.8|0
1635230390000|2021-10-26 06:39:50|10748.3|10723.3|10748.3|10723.3|10748.3|10723.3|10748.3|10723.3|1
1635230440000|2021-10-26 06:40:40|10742.5|10727.5|10742.5|10727.5|10742.5|10727.5|10742.5|10727.5|0
1635230460000|2021-10-26 06:41:00|10739.6|10724.6|10739.6|10724.6|10739.6|10724.6|10739.6|10724.6|0
1635230470000|2021-10-26 06:41:10|10747.3|10722.3|10747.3|10722.3|10747.3|10722.3|10747.3|10722.3|0
1635230520000|2021-10-26 06:42:00|10746.5|10721.5|10746.5|10721.5|10746.5|10721.5|10746.5|10721.5|2
1635230560000|2021-10-26 06:42:40|10747.6|10722.6|10747.6|10722.6|10747.6|10722.6|10747.6|10722.6|0
1635230600000|2021-10-26 06:43:20|10742.3|10727.3|10741.6|10726.6|10742.3|10727.3|10741.6|10726.6|0
1635230620000|2021-10-26 06:43:40|10746.8|10721.8|10747.6|10722.6|10747.6|10722.6|10746.8|10721.8|0
1635230630000|2021-10-26 06:43:50|10742.3|10727.3|10742.3|10727.3|10742.3|10727.3|10742.3|10727.3|0
1635230640000|2021-10-26 06:44:00|10741.6|10726.6|10741.1|10726.1|10741.6|10726.6|10741.1|10726.1|0
1635230650000|2021-10-26 06:44:10|10740.2|10725.2|10740.2|10725.2|10740.2|10725.2|10740.2|10725.2|0
1635230660000|2021-10-26 06:44:20|10736.7|10721.7|10740.1|10725.1|10740.2|10725.2|10736.7|10721.7|0
1635230670000|2021-10-26 06:44:30|10739.7|10724.7|10737.3|10722.3|10739.8|10724.8|10737.3|10722.3|0
1635230680000|2021-10-26 06:44:40|10737.8|10722.8|10738.3|10723.3|10738.3|10723.3|10737.8|10722.8|0
1635230690000|2021-10-26 06:44:50|10738.2|10723.2|10738.3|10723.3|10738.3|10723.3|10737.8|10722.8|0
1635230700000|2021-10-26 06:45:00|10737.8|10722.8|10737.8|10722.8|10737.8|10722.8|10737.8|10722.8|0
1635230710000|2021-10-26 06:45:10|10738.2|10723.2|10738.2|10723.2|10738.2|10723.2|10738.2|10723.2|0
1635230730000|2021-10-26 06:45:30|10738.6|10723.6|10738.6|10723.6|10738.6|10723.6|10738.6|10723.6|0
1635230760000|2021-10-26 06:46:00|10738.2|10723.2|10737.7|10722.7|10738.2|10723.2|10737.7|10722.7|0
1635230780000|2021-10-26 06:46:20|10737.3|10722.3|10737.2|10722.2|10737.3|10722.3|10737.2|10722.2|1
1635230810000|2021-10-26 06:46:50|10736.4|10721.4|10736.4|10721.4|10736.4|10721.4|10736.4|10721.4|4
1635230820000|2021-10-26 06:47:00|10735.4|10720.4|10735.6|10720.6|10735.6|10720.6|10735.4|10720.4|0
1635230880000|2021-10-26 06:48:00|10735.7|10720.7|10735.6|10720.6|10735.7|10720.7|10735.6|10720.6|0
1635230940000|2021-10-26 06:49:00|10735.7|10720.7|10734.9|10719.9|10735.7|10720.7|10734.9|10719.9|0
1635230950000|2021-10-26 06:49:10|10734.6|10719.6|10734.6|10719.6|10734.6|10719.6|10734.6|10719.6|0
1635230970000|2021-10-26 06:49:30|10735.4|10720.4|10735.4|10720.4|10735.4|10720.4|10735.4|10720.4|0
1635230980000|2021-10-26 06:49:40|10736.2|10721.2|10736.4|10721.4|10736.4|10721.4|10736.2|10721.2|1
1635231000000|2021-10-26 06:50:00|10737.9|10722.9|10737.8|10722.8|10737.9|10722.9|10737.8|10722.8|0
1635231010000|2021-10-26 06:50:10|10737.4|10722.4|10737.4|10722.4|10737.4|10722.4|10737.4|10722.4|0
1635231060000|2021-10-26 06:51:00|10737.3|10722.3|10736.9|10721.9|10737.3|10722.3|10736.9|10721.9|0
1635231100000|2021-10-26 06:51:40|10738.4|10723.4|10738.4|10723.4|10738.4|10723.4|10738.4|10723.4|1
1635231110000|2021-10-26 06:51:50|10737.7|10722.7|10737.4|10722.4|10737.7|10722.7|10737.4|10722.4|4
1635231120000|2021-10-26 06:52:00|10737.6|10722.6|10738.4|10723.4|10738.4|10723.4|10737.6|10722.6|0
1635231130000|2021-10-26 06:52:10|10737.6|10722.6|10738.4|10723.4|10738.4|10723.4|10737.6|10722.6|0
1635231160000|2021-10-26 06:52:40|10737.9|10722.9|10738.4|10723.4|10738.4|10723.4|10737.9|10722.9|0
1635231170000|2021-10-26 06:52:50|10737.6|10722.6|10737.6|10722.6|10737.6|10722.6|10737.6|10722.6|0
1635231210000|2021-10-26 06:53:30|||||||||1
1635231260000|2021-10-26 06:54:20|10738.4|10723.4|10738|10723|10738.4|10723.4|10737.6|10722.6|0
1635231270000|2021-10-26 06:54:30|10739.1|10724.1|10739.6|10724.6|10744.4|10725.7|10739.1|10719.4|1
1635231280000|2021-10-26 06:54:40|10740.4|10725.4|10741.1|10726.1|10742.2|10727.2|10740.4|10725.4|0
1635231290000|2021-10-26 06:54:50|10740.9|10725.9|10741.5|10726.5|10741.5|10726.5|10740.9|10725.9|0
1635231300000|2021-10-26 06:55:00|10742.2|10727.2|10742.2|10727.2|10742.2|10727.2|10740.9|10725.9|0
1635231310000|2021-10-26 06:55:10|10740.9|10725.9|10741.1|10726.1|10741.1|10726.1|10740.9|10725.9|0
1635231400000|2021-10-26 06:56:40|10740.7|10725.7|10740.6|10725.6|10740.7|10725.7|10740.6|10725.6|5
1635231430000|2021-10-26 06:57:10|10741.7|10726.7|10741.6|10726.6|10741.7|10726.7|10741.6|10726.6|1
1635231470000|2021-10-26 06:57:50|10747|10722|10741.3|10726.3|10747|10727.1|10741.3|10722|4
1635231480000|2021-10-26 06:58:00|10741.7|10726.7|10745.4|10720.4|10745.4|10726.7|10741.7|10720.4|0
1635231520000|2021-10-26 06:58:40|10745.1|10720.1|10745.4|10720.4|10745.4|10720.4|10745.1|10720.1|0
1635231530000|2021-10-26 06:58:50|10745.2|10720.2|10745.6|10720.6|10745.6|10720.6|10745.2|10720.2|0
1635231580000|2021-10-26 06:59:40|||||||||1
1635231590000|2021-10-26 06:59:50|10745.4|10720.4|10745.1|10720.1|10745.4|10720.4|10745.1|10720.1|0
1635231700000|2021-10-26 07:01:40|10744.9|10719.9|10738.7|10723.7|10745.1|10723.9|10738.6|10719.8|0
1635231710000|2021-10-26 07:01:50|10738.6|10723.6|10736.9|10721.9|10739.3|10724.3|10736.9|10721.9|2
1635231720000|2021-10-26 07:02:00|10736.6|10721.6|10736.6|10721.6|10736.7|10721.7|10736.6|10721.6|0
1635231740000|2021-10-26 07:02:20|10737.1|10722.1|10737.1|10722.1|10737.1|10722.1|10737.1|10722.1|0
1635231750000|2021-10-26 07:02:30|10736.9|10721.9|10736.6|10721.6|10736.9|10721.9|10736.6|10721.6|0
1635231900000|2021-10-26 07:05:00|10736.3|10721.3|10735.1|10720.1|10736.3|10721.3|10735.1|10720.1|1
1635231990000|2021-10-26 07:06:30|10734.6|10719.6|10733.1|10718.1|10734.6|10719.6|10733.1|10718.1|0
1635232000000|2021-10-26 07:06:40|10733.2|10718.2|10731.4|10716.4|10733.9|10718.9|10731.4|10716.4|13
1635232010000|2021-10-26 07:06:50|10731.6|10716.6|10731.4|10716.4|10732.1|10717.1|10731.4|10716.4|0
1635232050000|2021-10-26 07:07:30|10731.7|10716.7|10731.4|10716.4|10731.7|10716.7|10731.4|10716.4|0
1635232110000|2021-10-26 07:08:30|10731.9|10716.9|10731.9|10716.9|10731.9|10716.9|10731.9|10716.9|0
1635232140000|2021-10-26 07:09:00|10731.5|10716.5|10731.4|10716.4|10731.5|10716.5|10731.4|10716.4|1
1635232150000|2021-10-26 07:09:10|10726.4|10711.4|10725.4|10710.4|10726.4|10711.4|10725.4|10710.4|6
1635232160000|2021-10-26 07:09:20|10725|10710|10723.6|10708.6|10725|10710|10723.6|10708.6|0
1635232170000|2021-10-26 07:09:30|10722.5|10707.5|10722.5|10707.5|10722.5|10707.5|10722.5|10707.5|0
1635232200000|2021-10-26 07:10:00|10722.9|10707.9|10722.9|10707.9|10722.9|10707.9|10722.9|10707.9|0
1635232270000|2021-10-26 07:11:10|10723|10708|10723|10708|10723|10708|10723|10708|0
1635232280000|2021-10-26 07:11:20|10723.9|10708.9|10723.9|10708.9|10723.9|10708.9|10723.9|10708.9|0
1635232300000|2021-10-26 07:11:40|10724.5|10709.5|10725|10710|10726.4|10711.4|10724.5|10709.5|0
1635232310000|2021-10-26 07:11:50|10724.8|10709.8|10724.4|10709.4|10724.8|10709.8|10724.4|10709.4|0
1635232330000|2021-10-26 07:12:10|10726.4|10711.4|10726.4|10711.4|10726.4|10711.4|10726.4|10711.4|0
1635232380000|2021-10-26 07:13:00|10726|10711|10726|10711|10726|10711|10726|10711|0
1635232400000|2021-10-26 07:13:20|10726.5|10711.5|10726.9|10711.9|10726.9|10711.9|10726.5|10711.5|0
1635232510000|2021-10-26 07:15:10|10727.9|10712.9|10727.9|10712.9|10727.9|10712.9|10727.9|10712.9|0
1635232520000|2021-10-26 07:15:20|10727.5|10712.5|10727.4|10712.4|10727.5|10712.5|10727.4|10712.4|2
1635232650000|2021-10-26 07:17:30|10727.1|10712.1|10723.4|10708.4|10727.1|10712.1|10723.4|10708.4|0
1635232680000|2021-10-26 07:18:00|10725|10710|10726|10711|10726|10711|10725|10710|2
1635232690000|2021-10-26 07:18:10|10725.9|10710.9|10726.5|10711.5|10726.5|10711.5|10725.5|10710.5|0
1635232800000|2021-10-26 07:20:00|10726|10711|10726.9|10711.9|10726.9|10711.9|10726|10711|0
1635232980000|2021-10-26 07:23:00|10726.5|10711.5|10729|10714|10729|10714|10726.5|10711.5|2
1635232990000|2021-10-26 07:23:10|10728.9|10713.9|10730|10715|10730|10715|10728.9|10713.9|0
1635233000000|2021-10-26 07:23:20|10737|10722|10737|10722|10737|10722|10737|10722|7
1635233010000|2021-10-26 07:23:30|10738.5|10723.5|10738.5|10723.5|10738.5|10723.5|10738.5|10723.5|0
1635233030000|2021-10-26 07:23:50|10738|10723|10736.5|10721.5|10738|10723|10736.5|10721.5|1
1635233050000|2021-10-26 07:24:10|10738.5|10723.5|10738.5|10723.5|10738.5|10723.5|10738.5|10723.5|0
1635233090000|2021-10-26 07:24:50|10736|10721|10737.4|10722.4|10737.4|10722.4|10735.9|10720.9|0
1635233100000|2021-10-26 07:25:00|10737.3|10722.3|10736.9|10721.9|10737.3|10722.3|10736.9|10721.9|0
1635233110000|2021-10-26 07:25:10|10737.2|10722.2|10737.9|10722.9|10737.9|10722.9|10737.2|10722.2|0
1635233130000|2021-10-26 07:25:30|10736.9|10721.9|10737.9|10722.9|10737.9|10722.9|10736.9|10721.9|0
1635233160000|2021-10-26 07:26:00|10739.5|10724.5|10738.4|10723.4|10739.5|10724.5|10738.4|10723.4|0
1635233200000|2021-10-26 07:26:40|10737.9|10722.9|10737.9|10722.9|10737.9|10722.9|10737.9|10722.9|2
1635233210000|2021-10-26 07:26:50|10737.4|10722.4|10737.4|10722.4|10737.4|10722.4|10737.4|10722.4|0
1635233220000|2021-10-26 07:27:00|10737.3|10722.3|10735.8|10720.8|10737.3|10722.3|10735.8|10720.8|0
1635233230000|2021-10-26 07:27:10|10735.4|10720.4|10735.4|10720.4|10735.4|10720.4|10735.4|10720.4|0
1635233240000|2021-10-26 07:27:20|10735.7|10720.7|10736.4|10721.4|10736.4|10721.4|10735.7|10720.7|0
1635233280000|2021-10-26 07:28:00|10737.4|10722.4|10735.9|10720.9|10737.4|10722.4|10735.9|10720.9|0
1635233310000|2021-10-26 07:28:30|||||||||1
1635233340000|2021-10-26 07:29:00|10736.4|10721.4|10735.4|10720.4|10736.4|10721.4|10735.4|10720.4|0
1635233350000|2021-10-26 07:29:10|10734.9|10719.9|10734.9|10719.9|10734.9|10719.9|10734.9|10719.9|0
1635233360000|2021-10-26 07:29:20|||||||||1
1635233380000|2021-10-26 07:29:40|10735.4|10720.4|10735.4|10720.4|10735.4|10720.4|10735.4|10720.4|0
1635233400000|2021-10-26 07:30:00|10735.7|10720.7|10736|10721|10736|10721|10735.7|10720.7|0
1635233410000|2021-10-26 07:30:10|10734.9|10719.9|10734.9|10719.9|10734.9|10719.9|10734.9|10719.9|0
1635233420000|2021-10-26 07:30:20|10735|10720|10735.4|10720.4|10735.4|10720.4|10735|10720|0
1635233460000|2021-10-26 07:31:00|10735.7|10720.7|10735.4|10720.4|10736.3|10721.3|10735.4|10720.4|0
1635233470000|2021-10-26 07:31:10|10734.9|10719.9|10734.9|10719.9|10734.9|10719.9|10734.9|10719.9|0
1635233520000|2021-10-26 07:32:00|10734.4|10719.4|10734.8|10719.8|10734.9|10719.9|10734.4|10719.4|0
1635233530000|2021-10-26 07:32:10|10734.9|10719.9|10734.9|10719.9|10734.9|10719.9|10734.9|10719.9|0
1635233580000|2021-10-26 07:33:00|10736.4|10721.4|10734.8|10719.8|10736.4|10721.4|10734.8|10719.8|0
1635233590000|2021-10-26 07:33:10|10734.4|10719.4|10734.4|10719.4|10734.4|10719.4|10734.4|10719.4|0
1635233600000|2021-10-26 07:33:20|10735.4|10720.4|10735.4|10720.4|10735.4|10720.4|10735.4|10720.4|0
1635233620000|2021-10-26 07:33:40|10735|10720|10733.9|10718.9|10735|10720|10733.9|10718.9|0
1635233630000|2021-10-26 07:33:50|10734.2|10719.2|10735.4|10720.4|10735.4|10720.4|10734.2|10719.2|0
1635233640000|2021-10-26 07:34:00|10734.7|10719.7|10733.3|10718.3|10734.7|10719.7|10733.3|10718.3|7
1635233650000|2021-10-26 07:34:10|10732.9|10717.9|10732.9|10717.9|10732.9|10717.9|10732.9|10717.9|1
1635233670000|2021-10-26 07:34:30|10733.4|10718.4|10733.4|10718.4|10733.4|10718.4|10733.4|10718.4|0
1635233700000|2021-10-26 07:35:00|10733.7|10718.7|10734.3|10719.3|10734.3|10719.3|10733.7|10718.7|0
1635233710000|2021-10-26 07:35:10|10733.9|10718.9|10733.9|10718.9|10733.9|10718.9|10733.9|10718.9|0
1635233720000|2021-10-26 07:35:20|10733.4|10718.4|10733.4|10718.4|10733.4|10718.4|10733.4|10718.4|0
1635233760000|2021-10-26 07:36:00|10733.5|10718.5|10735|10720|10735|10720|10733.5|10718.5|1
1635233770000|2021-10-26 07:36:10|10734.6|10719.6|10734.6|10719.6|10734.6|10719.6|10734.6|10719.6|0
1635233780000|2021-10-26 07:36:20|10734.5|10719.5|10732.6|10717.6|10734.5|10719.5|10732.6|10717.6|10
1635233810000|2021-10-26 07:36:50|10733|10718|10734.1|10719.1|10734.1|10719.1|10733|10718|2
1635233820000|2021-10-26 07:37:00|10734|10719|10735.3|10720.3|10737.1|10722.1|10732.6|10717.6|1
1635233830000|2021-10-26 07:37:10|10734.6|10719.6|10733.3|10718.3|10734.6|10719.6|10733.3|10718.3|2
1635233840000|2021-10-26 07:37:20|10733.1|10718.1|10733.3|10718.3|10733.3|10718.3|10733.1|10718.1|0
1635233850000|2021-10-26 07:37:30|||||||||7
1635233860000|2021-10-26 07:37:40|10733.6|10718.6|10733.6|10718.6|10733.6|10718.6|10733.6|10718.6|0
1635233880000|2021-10-26 07:38:00|10733.1|10718.1|10733.1|10718.1|10733.1|10718.1|10733.1|10718.1|0
1635233890000|2021-10-26 07:38:10|10734.1|10719.1|10734.1|10719.1|10734.1|10719.1|10734.1|10719.1|2
1635233930000|2021-10-26 07:38:50|10734|10719|10734|10719|10734|10719|10734|10719|0
1635233940000|2021-10-26 07:39:00|10733.2|10718.2|10733.3|10718.3|10733.3|10718.3|10733|10718|3
1635233950000|2021-10-26 07:39:10|10732.8|10717.8|10732.8|10717.8|10732.8|10717.8|10732.8|10717.8|0
1635234040000|2021-10-26 07:40:40|||||||||1
1635234050000|2021-10-26 07:40:50|10733.1|10718.1|10733.8|10718.8|10733.8|10718.8|10733.1|10718.1|0
1635234060000|2021-10-26 07:41:00|10734.1|10719.1|10734|10719|10734.1|10719.1|10733.8|10718.8|10
1635234070000|2021-10-26 07:41:10|10733.8|10718.8|10733.8|10718.8|10733.8|10718.8|10733.8|10718.8|0
1635234090000|2021-10-26 07:41:30|10732.8|10717.8|10732.8|10717.8|10732.8|10717.8|10732.8|10717.8|0
1635234240000|2021-10-26 07:44:00|10731.8|10716.8|10731.6|10716.6|10731.8|10716.8|10731.6|10716.6|3
1635234250000|2021-10-26 07:44:10|10732|10717|10731.7|10716.7|10732.7|10717.7|10731.7|10716.7|0
1635234320000|2021-10-26 07:45:20|10731.6|10716.6|10731.6|10716.6|10731.6|10716.6|10731.6|10716.6|0
1635234410000|2021-10-26 07:46:50|10732.2|10717.2|10733.1|10718.1|10733.1|10718.1|10732.2|10717.2|2
1635234420000|2021-10-26 07:47:00|10732.7|10717.7|10732.6|10717.6|10732.7|10717.7|10732.6|10717.6|0
1635234430000|2021-10-26 07:47:10|||||||||1
1635234440000|2021-10-26 07:47:20|10731.7|10716.7|10731.7|10716.7|10731.7|10716.7|10731.7|10716.7|0
1635234540000|2021-10-26 07:49:00|10731.6|10716.6|10727.5|10712.5|10731.7|10716.7|10727.5|10712.5|5
1635234550000|2021-10-26 07:49:10|10727.6|10712.6|10728.8|10713.8|10728.8|10713.8|10727.6|10712.6|0
1635234560000|2021-10-26 07:49:20|10729.3|10714.3|10729.2|10714.2|10729.7|10714.7|10727|10712|14
1635234570000|2021-10-26 07:49:30|10729|10714|10729.2|10714.2|10729.2|10714.2|10728.7|10713.7|0
1635234580000|2021-10-26 07:49:40|10729.3|10714.3|10729.3|10714.3|10729.3|10714.3|10729.3|10714.3|0
1635234600000|2021-10-26 07:50:00|10728.9|10713.9|10728.9|10713.9|10728.9|10713.9|10728.9|10713.9|0
1635234670000|2021-10-26 07:51:10|10729.3|10714.3|10729.3|10714.3|10729.3|10714.3|10729.3|10714.3|0
1635234700000|2021-10-26 07:51:40|10729.6|10714.6|10729.9|10714.9|10729.9|10714.9|10729.6|10714.6|0
1635234720000|2021-10-26 07:52:00|10730.3|10715.3|10730.3|10715.3|10730.3|10715.3|10730.3|10715.3|0
1635234730000|2021-10-26 07:52:10|10729.9|10714.9|10729.9|10714.9|10729.9|10714.9|10729.9|10714.9|0
1635235060000|2021-10-26 07:57:40|10729.8|10714.8|10730.8|10715.8|10730.8|10715.8|10729.8|10714.8|1
1635235070000|2021-10-26 07:57:50|10731.3|10716.3|10731.3|10716.3|10731.3|10716.3|10731.3|10716.3|2
1635235160000|2021-10-26 07:59:20|10726.8|10711.8|10726.8|10711.8|10726.8|10711.8|10726.8|10711.8|4
1635235180000|2021-10-26 07:59:40|10727.8|10712.8|10727.4|10712.4|10727.8|10712.8|10727.4|10712.4|1
1635235280000|2021-10-26 08:01:20|10728.3|10713.3|10728.3|10713.3|10728.3|10713.3|10728.3|10713.3|0
1635235290000|2021-10-26 08:01:30|10728.1|10713.1|10728.8|10713.8|10728.8|10713.8|10728.1|10713.1|0
1635235310000|2021-10-26 08:01:50|10729.3|10714.3|10730.8|10715.8|10730.8|10715.8|10729.3|10714.3|0
1635235330000|2021-10-26 08:02:10|10730.4|10715.4|10729.8|10714.8|10730.4|10715.4|10729.8|10714.8|0
1635235340000|2021-10-26 08:02:20|10730.6|10715.6|10734.3|10719.3|10736.3|10721.3|10730.6|10715.6|5
1635235360000|2021-10-26 08:02:40|10733.9|10718.9|10733.9|10718.9|10733.9|10718.9|10733.9|10718.9|0
1635235430000|2021-10-26 08:03:50|10735.1|10720.1|10735.1|10720.1|10735.1|10720.1|10735.1|10720.1|0
1635235440000|2021-10-26 08:04:00|10734.8|10719.8|10734.8|10719.8|10734.8|10719.8|10734.8|10719.8|0
1635235590000|2021-10-26 08:06:30|10734.4|10719.4|10734.9|10719.9|10734.9|10719.9|10734.4|10719.4|0
1635235610000|2021-10-26 08:06:50|||||||||22
1635235620000|2021-10-26 08:07:00|10737.9|10722.9|10737.9|10722.9|10737.9|10722.9|10737.9|10722.9|1
1635235670000|2021-10-26 08:07:50|10737.8|10722.8|10737.4|10722.4|10737.8|10722.8|10737.4|10722.4|0
1635235680000|2021-10-26 08:08:00|10737.3|10722.3|10737.3|10722.3|10737.3|10722.3|10737.3|10722.3|0
1635235690000|2021-10-26 08:08:10|10737.2|10722.2|10736.9|10721.9|10737.2|10722.2|10736.9|10721.9|0
1635235740000|2021-10-26 08:09:00|10732.9|10717.9|10734.9|10719.9|10734.9|10719.9|10732.9|10717.9|1
1635235750000|2021-10-26 08:09:10|10733.9|10718.9|10732.9|10717.9|10733.9|10718.9|10732.9|10717.9|1
1635235760000|2021-10-26 08:09:20|10732.4|10717.4|10731.4|10716.4|10732.4|10717.4|10731.4|10716.4|0
1635235780000|2021-10-26 08:09:40|10732.9|10717.9|10732.9|10717.9|10732.9|10717.9|10732.9|10717.9|0
1635235790000|2021-10-26 08:09:50|10733.4|10718.4|10733.4|10718.4|10733.4|10718.4|10733.4|10718.4|0
1635235810000|2021-10-26 08:10:10|10733.8|10718.8|10733.8|10718.8|10733.8|10718.8|10733.8|10718.8|0
1635235830000|2021-10-26 08:10:30|10733.4|10718.4|10733.4|10718.4|10733.4|10718.4|10733.4|10718.4|0
1635235850000|2021-10-26 08:10:50|10732.9|10717.9|10733.8|10718.8|10733.8|10718.8|10730.4|10715.4|4
1635235900000|2021-10-26 08:11:40|10732.8|10717.8|10732.8|10717.8|10732.8|10717.8|10732.8|10717.8|0
1635235910000|2021-10-26 08:11:50|10733.8|10718.8|10733.8|10718.8|10733.8|10718.8|10733.8|10718.8|0
1635235980000|2021-10-26 08:13:00|10733.9|10718.9|10734.3|10719.3|10734.3|10719.3|10733.9|10718.9|0
1635235990000|2021-10-26 08:13:10|10735.3|10720.3|10733.8|10718.8|10735.3|10720.3|10733.8|10718.8|0
1635236000000|2021-10-26 08:13:20|10734.2|10719.2|10735.3|10720.3|10735.3|10720.3|10734.2|10719.2|0
1635236010000|2021-10-26 08:13:30|10735.8|10720.8|10735.8|10720.8|10735.8|10720.8|10735.8|10720.8|0
1635236020000|2021-10-26 08:13:40|10736.1|10721.1|10736.1|10721.1|10736.1|10721.1|10736.1|10721.1|0
1635236100000|2021-10-26 08:15:00|10736.3|10721.3|10736.8|10721.8|10736.8|10721.8|10736.3|10721.3|0
1635236160000|2021-10-26 08:16:00|10737.1|10722.1|10737.1|10722.1|10737.1|10722.1|10737.1|10722.1|0
1635236170000|2021-10-26 08:16:10|10738.6|10723.6|10739.6|10724.6|10739.6|10724.6|10738.6|10723.6|1
1635236180000|2021-10-26 08:16:20|10741.1|10726.1|10741.1|10726.1|10741.1|10726.1|10741.1|10726.1|0
1635236380000|2021-10-26 08:19:40|10741.9|10726.9|10743.8|10728.8|10743.8|10728.8|10741.9|10726.9|0
1635236430000|2021-10-26 08:20:30|10743.3|10728.3|10743.8|10728.8|10743.8|10728.8|10743.3|10728.3|0
1635236470000|2021-10-26 08:21:10|10740.5|10725.5|10739.8|10724.8|10740.5|10725.5|10739.8|10724.8|2
1635236480000|2021-10-26 08:21:20|10739.6|10724.6|10739.3|10724.3|10739.6|10724.6|10739.3|10724.3|0
1635236580000|2021-10-26 08:23:00|10738.6|10723.6|10736.6|10721.6|10738.6|10723.6|10736.6|10721.6|0
1635236590000|2021-10-26 08:23:10|10736.3|10721.3|10736.3|10721.3|10736.3|10721.3|10736.3|10721.3|0
1635236600000|2021-10-26 08:23:20|10737.8|10722.8|10737.8|10722.8|10737.8|10722.8|10737.8|10722.8|0
1635236620000|2021-10-26 08:23:40|10737.4|10722.4|10737.4|10722.4|10737.4|10722.4|10737.4|10722.4|0
1635236640000|2021-10-26 08:24:00|10737|10722|10737.4|10722.4|10737.4|10722.4|10737|10722|1
1635236710000|2021-10-26 08:25:10|10737.8|10722.8|10737.3|10722.3|10737.8|10722.8|10737.3|10722.3|0
1635236800000|2021-10-26 08:26:40|10735.8|10720.8|10732.8|10717.8|10735.8|10720.8|10732.8|10717.8|2
1635236820000|2021-10-26 08:27:00|10731.8|10716.8|10729.5|10714.5|10731.8|10716.8|10729.5|10714.5|1
1635236840000|2021-10-26 08:27:20|10729.3|10714.3|10728|10713|10729.3|10714.3|10728|10713|0
1635236850000|2021-10-26 08:27:30|10728.5|10713.5|10729|10714|10729|10714|10728.5|10713.5|0
1635236940000|2021-10-26 08:29:00|10728.2|10713.2|10722.6|10707.6|10728.2|10713.2|10722.3|10707.3|6
1635236950000|2021-10-26 08:29:10|10723.1|10708.1|10723.1|10708.1|10723.1|10708.1|10723.1|10708.1|1
1635237000000|2021-10-26 08:30:00|10722.6|10707.6|10721.1|10706.1|10722.6|10707.6|10721.1|10706.1|3
1635237010000|2021-10-26 08:30:10|10721.8|10706.8|10721.8|10706.8|10721.8|10706.8|10721.8|10706.8|1
1635237030000|2021-10-26 08:30:30|10721.5|10706.5|10724|10709|10724|10709|10721.5|10706.5|5
1635237040000|2021-10-26 08:30:40|10724.3|10709.3|10725.5|10710.5|10725.5|10710.5|10724.3|10709.3|0
1635237050000|2021-10-26 08:30:50|10726|10711|10726.5|10711.5|10726.5|10711.5|10726|10711|0
1635237060000|2021-10-26 08:31:00|10727|10712|10727|10712|10727|10712|10727|10712|0
1635237080000|2021-10-26 08:31:20|10724.5|10709.5|10724.5|10709.5|10724.5|10709.5|10724.5|10709.5|0
1635237100000|2021-10-26 08:31:40|10723.5|10708.5|10723.8|10708.8|10723.8|10708.8|10723.5|10708.5|0
1635237160000|2021-10-26 08:32:40|10723.5|10708.5|10723.5|10708.5|10723.5|10708.5|10723.5|10708.5|0
1635237180000|2021-10-26 08:33:00|10723.8|10708.8|10723.8|10708.8|10723.8|10708.8|10723.8|10708.8|0
1635237190000|2021-10-26 08:33:10|10723.5|10708.5|10722.5|10707.5|10723.5|10708.5|10722.5|10707.5|0
1635237240000|2021-10-26 08:34:00|10723|10708|10723|10708|10723|10708|10723|10708|2
1635237280000|2021-10-26 08:34:40|10723.5|10708.5|10723.5|10708.5|10723.5|10708.5|10723.5|10708.5|0
1635237300000|2021-10-26 08:35:00|10723|10708|10723.1|10708.1|10723.1|10708.1|10723|10708|0
1635237310000|2021-10-26 08:35:10|10723.8|10708.8|10723.8|10708.8|10723.8|10708.8|10723.8|10708.8|0
1635237330000|2021-10-26 08:35:30|10723.5|10708.5|10723.5|10708.5|10723.5|10708.5|10723.5|10708.5|0
1635237350000|2021-10-26 08:35:50|10722|10707|10722|10707|10722|10707|10722|10707|1
1635237400000|2021-10-26 08:36:40|10721.8|10706.8|10721.5|10706.5|10721.8|10706.8|10721.5|10706.5|1
1635237420000|2021-10-26 08:37:00|10707.5|10692.5|10710.7|10695.7|10715.5|10695.7|10707.5|10687.1|26
1635237430000|2021-10-26 08:37:10|10712.1|10697.1|10713|10698|10713|10698|10712.1|10697.1|0
1635237460000|2021-10-26 08:37:40|10713.3|10698.3|10713.3|10698.3|10713.3|10698.3|10713.3|10698.3|0
1635237470000|2021-10-26 08:37:50|10713.5|10698.5|10713.5|10698.5|10713.5|10698.5|10713.5|10698.5|0
1635237540000|2021-10-26 08:39:00|10713.8|10698.8|10711|10696|10713.8|10698.8|10709.8|10694.8|4
1635237570000|2021-10-26 08:39:30|10710.7|10695.7|10709.5|10694.5|10710.7|10695.7|10709.5|10694.5|0
1635237580000|2021-10-26 08:39:40|10709.8|10694.8|10709.8|10694.8|10709.8|10694.8|10709.8|10694.8|0
1635237610000|2021-10-26 08:40:10|10709.2|10694.2|10708.6|10693.6|10709.2|10694.2|10708.5|10693.5|0
1635237620000|2021-10-26 08:40:20|10708.5|10693.5|10709.5|10694.5|10709.5|10694.5|10708.5|10693.5|0
1635237630000|2021-10-26 08:40:30|10709.3|10694.3|10709.1|10694.1|10709.3|10694.3|10709.1|10694.1|0
1635237640000|2021-10-26 08:40:40|10709|10694|10709.1|10694.1|10709.1|10694.1|10709|10694|0
1635237650000|2021-10-26 08:40:50|10709|10694|10708|10693|10709|10694|10708|10693|0
1635237660000|2021-10-26 08:41:00|10707.8|10692.8|10708|10693|10708|10693|10707.8|10692.8|0
1635237670000|2021-10-26 08:41:10|10707.8|10692.8|10708|10693|10708|10693|10707.5|10692.5|0
1635237680000|2021-10-26 08:41:20|10707.8|10692.8|10708|10693|10708|10693|10707.8|10692.8|0
1635237690000|2021-10-26 08:41:30|10707.8|10692.8|10708|10693|10708|10693|10707.8|10692.8|0
1635237700000|2021-10-26 08:41:40|10707.8|10692.8|10708|10693|10708|10693|10707.5|10692.5|0
1635237710000|2021-10-26 08:41:50|10707.8|10692.8|10708|10693|10708|10693|10707.8|10692.8|0
1635237720000|2021-10-26 08:42:00|10707.8|10692.8|10708|10693|10708|10693|10707.8|10692.8|0
1635237730000|2021-10-26 08:42:10|10707.8|10692.8|10707|10692|10707.8|10692.8|10707|10692|1
1635237740000|2021-10-26 08:42:20|10706.8|10691.8|10706.7|10691.7|10706.8|10691.8|10706.1|10691.1|23
1635237750000|2021-10-26 08:42:30|10706.3|10691.3|10706.3|10691.3|10706.3|10691.3|10706.3|10691.3|0
1635237790000|2021-10-26 08:43:10|10706.7|10691.7|10708.7|10693.7|10708.7|10693.7|10706.7|10691.7|1
1635237840000|2021-10-26 08:44:00|10708.3|10693.3|10708.2|10693.2|10708.3|10693.3|10708.2|10693.2|3
1635237920000|2021-10-26 08:45:20|10708.7|10693.7|10708.6|10693.6|10708.7|10693.7|10708.6|10693.6|0
1635237930000|2021-10-26 08:45:30|10707.8|10692.8|10707.8|10692.8|10707.8|10692.8|10707.8|10692.8|0
1635237940000|2021-10-26 08:45:40|10708.2|10693.2|10708.2|10693.2|10708.2|10693.2|10708.2|10693.2|0
1635237990000|2021-10-26 08:46:30|10705.8|10690.8|10705.8|10690.8|10705.8|10690.8|10705.8|10690.8|1
1635238000000|2021-10-26 08:46:40|10712.2|10697.2|10712.2|10697.2|10712.2|10697.2|10712.2|10697.2|11
1635238020000|2021-10-26 08:47:00|10713|10698|10716.3|10701.3|10716.6|10701.6|10713|10698|5
1635238030000|2021-10-26 08:47:10|10715.6|10700.6|10715.6|10700.6|10715.6|10700.6|10715.6|10700.6|0
1635238060000|2021-10-26 08:47:40|10719|10704|10716.6|10701.6|10719.1|10704.1|10716.6|10701.6|2
1635238080000|2021-10-26 08:48:00|10716.2|10701.2|10720.7|10705.7|10720.7|10705.7|10716.2|10701.2|1
1635238090000|2021-10-26 08:48:10|10722.2|10707.2|10722.2|10707.2|10722.2|10707.2|10722.2|10707.2|0
1635238100000|2021-10-26 08:48:20|10728.3|10713.3|10728.3|10713.3|10728.3|10713.3|10728.3|10713.3|1
1635238120000|2021-10-26 08:48:40|10728.8|10713.8|10729.1|10714.1|10729.1|10714.1|10728.8|10713.8|1
1635238130000|2021-10-26 08:48:50|10731.6|10716.6|10731.8|10716.8|10732.3|10717.3|10730.8|10715.8|2
1635238140000|2021-10-26 08:49:00|10731|10716|10730.5|10715.5|10731|10716|10730.5|10715.5|2
1635238150000|2021-10-26 08:49:10|10735.8|10720.8|10737.2|10722.2|10737.2|10722.2|10733.7|10718.7|10
1635238160000|2021-10-26 08:49:20|10738.7|10723.7|10742.3|10727.3|10742.3|10727.3|10738.7|10723.7|1
1635238170000|2021-10-26 08:49:30|10742.6|10727.6|10743.3|10728.3|10743.3|10728.3|10742.6|10727.6|1
1635238190000|2021-10-26 08:49:50|10742.8|10727.8|10741.8|10726.8|10742.8|10727.8|10741.3|10726.3|0
1635238220000|2021-10-26 08:50:20|10742.1|10727.1|10743.2|10728.2|10743.2|10728.2|10742.1|10727.1|0
1635238230000|2021-10-26 08:50:30|10743|10728|10743|10728|10743.8|10728.8|10742.8|10727.8|0
1635238240000|2021-10-26 08:50:40|10742.6|10727.6|10741.8|10726.8|10742.6|10727.6|10741.3|10726.3|0
1635238260000|2021-10-26 08:51:00|10741.5|10726.5|10742.8|10727.8|10742.8|10727.8|10741.5|10726.5|0
1635238270000|2021-10-26 08:51:10|10740.5|10725.5|10743.5|10728.5|10743.5|10728.5|10740.5|10725.5|0
1635238280000|2021-10-26 08:51:20|10743.2|10728.2|10743.5|10728.5|10743.5|10728.5|10742.3|10727.3|0
1635238290000|2021-10-26 08:51:30|10743.8|10728.8|10743.8|10728.8|10743.8|10728.8|10743.8|10728.8|0
1635238340000|2021-10-26 08:52:20|10743.3|10728.3|10743.3|10728.3|10743.3|10728.3|10743.3|10728.3|1
1635238350000|2021-10-26 08:52:30|10743.5|10728.5|10744.7|10729.7|10746.2|10731.2|10743.5|10728.5|5
1635238360000|2021-10-26 08:52:40|10744.8|10729.8|10744.7|10729.7|10745.4|10730.4|10744.7|10729.7|0
1635238370000|2021-10-26 08:52:50|10744.8|10729.8|10743.7|10728.7|10745.2|10730.2|10743.7|10728.7|0
1635238380000|2021-10-26 08:53:00|10743.8|10728.8|10741.8|10726.8|10744.6|10729.6|10741.2|10726.2|0
1635238390000|2021-10-26 08:53:10|10742.3|10727.3|10740.7|10725.7|10743.2|10728.2|10740.7|10725.7|0
1635238400000|2021-10-26 08:53:20|10739.2|10724.2|10739.2|10724.2|10739.2|10724.2|10739.2|10724.2|0
1635238410000|2021-10-26 08:53:30|10738.8|10723.8|10740.2|10725.2|10740.2|10725.2|10737.7|10722.7|1
1635238500000|2021-10-26 08:55:00|10741.2|10726.2|10741.2|10726.2|10741.2|10726.2|10741.2|10726.2|0
1635238510000|2021-10-26 08:55:10|10741.6|10726.6|10745.8|10730.8|10745.8|10730.8|10741.6|10726.6|1
1635238560000|2021-10-26 08:56:00|10745.7|10730.7|10745.7|10730.7|10745.7|10730.7|10745.7|10730.7|0
1635238570000|2021-10-26 08:56:10|10745.8|10730.8|10745.8|10730.8|10745.8|10730.8|10745.8|10730.8|1
1635238610000|2021-10-26 08:56:50|10747.3|10732.3|10747.3|10732.3|10747.3|10732.3|10747.3|10732.3|2
1635238620000|2021-10-26 08:57:00|10746.9|10731.9|10745.8|10730.8|10746.9|10731.9|10745.8|10730.8|0
1635238630000|2021-10-26 08:57:10|10750.3|10735.3|10750.3|10735.3|10750.3|10735.3|10750.3|10735.3|0
1635238640000|2021-10-26 08:57:20|10750.9|10735.9|10752|10737|10752|10737|10750.9|10735.9|2
1635238700000|2021-10-26 08:58:20|10751.7|10736.7|10751.7|10736.7|10751.7|10736.7|10751.7|10736.7|0
1635238720000|2021-10-26 08:58:40|||||||||1
1635238740000|2021-10-26 08:59:00|10749.8|10734.8|10742.5|10727.5|10749.8|10734.8|10742.5|10727.5|13
1635238750000|2021-10-26 08:59:10|10742.2|10727.2|10742.2|10727.2|10742.2|10727.2|10742.2|10727.2|0
1635238810000|2021-10-26 09:00:10|10743.7|10728.7|10743.2|10728.2|10743.7|10728.7|10743.2|10728.2|0
1635238830000|2021-10-26 09:00:30|10743.7|10728.7|10743.7|10728.7|10743.7|10728.7|10743.7|10728.7|0
1635238840000|2021-10-26 09:00:40|10743.5|10728.5|10743.2|10728.2|10743.5|10728.5|10743.2|10728.2|0
1635238860000|2021-10-26 09:01:00|10743.5|10728.5|10743.7|10728.7|10744.2|10729.2|10743.5|10728.5|0
1635238880000|2021-10-26 09:01:20|10743.4|10728.4|10741.7|10726.7|10743.4|10728.4|10741.7|10726.7|0
1635238900000|2021-10-26 09:01:40|10741.5|10726.5|10741.2|10726.2|10741.5|10726.5|10741.2|10726.2|0
1635239010000|2021-10-26 09:03:30|10742.3|10727.3|10741.7|10726.7|10742.3|10727.3|10741.7|10726.7|1
1635239040000|2021-10-26 09:04:00|10740.7|10725.7|10734.2|10719.2|10740.7|10725.7|10734.2|10719.2|5
1635239070000|2021-10-26 09:04:30|10733.7|10718.7|10730.3|10715.3|10733.7|10718.7|10730.2|10715.2|0
1635239080000|2021-10-26 09:04:40|10730.7|10715.7|10730.7|10715.7|10730.7|10715.7|10730.7|10715.7|0
1635239100000|2021-10-26 09:05:00|10729.6|10714.6|10729.3|10714.3|10729.6|10714.6|10729.3|10714.3|1
1635239110000|2021-10-26 09:05:10|10729.7|10714.7|10729.7|10714.7|10729.7|10714.7|10729.7|10714.7|0
1635239160000|2021-10-26 09:06:00|10729.5|10714.5|10729.2|10714.2|10729.5|10714.5|10729.2|10714.2|0
1635239180000|2021-10-26 09:06:20|10727.7|10712.7|10726.7|10711.7|10727.7|10712.7|10726.7|10711.7|2
1635239220000|2021-10-26 09:07:00|10728.7|10713.7|10733.2|10718.2|10733.2|10718.2|10728.7|10713.7|4
1635239230000|2021-10-26 09:07:10|10733.3|10718.3|10733.8|10718.8|10733.8|10718.8|10733.3|10718.3|0
1635239250000|2021-10-26 09:07:30|10734.2|10719.2|10734.2|10719.2|10734.2|10719.2|10734.2|10719.2|0
1635239290000|2021-10-26 09:08:10|10734.9|10719.9|10736.7|10721.7|10736.7|10721.7|10734.9|10719.9|0
1635239320000|2021-10-26 09:08:40|10737|10722|10734.3|10719.3|10737|10722|10734.3|10719.3|1
1635239340000|2021-10-26 09:09:00|10733.5|10718.5|10733.5|10718.5|10733.5|10718.5|10733.5|10718.5|0
1635239360000|2021-10-26 09:09:20|10734|10719|10734|10719|10734|10719|10734|10719|0
1635239430000|2021-10-26 09:10:30|10733.5|10718.5|10734.3|10719.3|10734.5|10719.5|10732.5|10717.5|0
1635239440000|2021-10-26 09:10:40|10733.5|10718.5|10733.5|10718.5|10733.5|10718.5|10733.5|10718.5|0
1635239480000|2021-10-26 09:11:20|10733.1|10718.1|10733.5|10718.5|10733.5|10718.5|10732|10717|0
1635239510000|2021-10-26 09:11:50|10736|10721|10736|10721|10736|10721|10736|10721|4
1635239600000|2021-10-26 09:13:20|10735.4|10720.4|10733.5|10718.5|10735.4|10720.4|10733.5|10718.5|0
1635239620000|2021-10-26 09:13:40|10733|10718|10731.5|10716.5|10733|10718|10731|10716|0
1635239630000|2021-10-26 09:13:50|10731.9|10716.9|10731.9|10716.9|10731.9|10716.9|10731.9|10716.9|1
1635239640000|2021-10-26 09:14:00|10731.6|10716.6|10729.4|10714.4|10731.6|10716.6|10728.4|10713.4|2
1635239680000|2021-10-26 09:14:40|10729|10714|10729.8|10714.8|10729.8|10714.8|10727.9|10712.9|0
1635239740000|2021-10-26 09:15:40|10731.2|10716.2|10731.2|10716.2|10731.2|10716.2|10731.2|10716.2|37
1635239750000|2021-10-26 09:15:50|||||||||9
1635239820000|2021-10-26 09:17:00|10731.5|10716.5|10731.5|10716.5|10731.5|10716.5|10731.5|10716.5|0
1635239830000|2021-10-26 09:17:10|10731.1|10716.1|10731.1|10716.1|10731.1|10716.1|10731.1|10716.1|0
1635239880000|2021-10-26 09:18:00|10730|10715|10731.5|10716.5|10731.5|10716.5|10730|10715|7
1635239890000|2021-10-26 09:18:10|10731|10716|10731.1|10716.1|10731.1|10716.1|10731|10716|0
1635239920000|2021-10-26 09:18:40|10731|10716|10731|10716|10731|10716|10731|10716|0
1635240040000|2021-10-26 09:20:40|10731.6|10716.6|10731.6|10716.6|10731.6|10716.6|10731.6|10716.6|0
1635240080000|2021-10-26 09:21:20|10731.8|10716.8|10731.6|10716.6|10731.8|10716.8|10731.5|10716.5|0
1635240160000|2021-10-26 09:22:40|10731.1|10716.1|10731.1|10716.1|10731.1|10716.1|10731.1|10716.1|0
1635240190000|2021-10-26 09:23:10|10730.6|10715.6|10731.1|10716.1|10731.6|10716.6|10730.6|10715.6|0
1635240210000|2021-10-26 09:23:30|10730.8|10715.8|10730.8|10715.8|10730.8|10715.8|10730.8|10715.8|0
1635240240000|2021-10-26 09:24:00|10730.4|10715.4|10730.1|10715.1|10730.4|10715.4|10730.1|10715.1|1
1635240260000|2021-10-26 09:24:20|10729.8|10714.8|10729.8|10714.8|10729.8|10714.8|10729.8|10714.8|3
1635240270000|2021-10-26 09:24:30|10728|10713|10728|10713|10728|10713|10728|10713|0
1635240280000|2021-10-26 09:24:40|10728.4|10713.4|10728.4|10713.4|10728.4|10713.4|10728.4|10713.4|0
1635240350000|2021-10-26 09:25:50|10728.1|10713.1|10727.9|10712.9|10728.1|10713.1|10727.4|10712.4|0
1635240360000|2021-10-26 09:26:00|10727.5|10712.5|10723.4|10708.4|10727.8|10712.8|10723.4|10708.4|1
1635240490000|2021-10-26 09:28:10|10723.3|10708.3|10722.9|10707.9|10723.3|10708.3|10722.9|10707.9|0
1635240530000|2021-10-26 09:28:50|10714.9|10699.9|10715.4|10700.4|10716.2|10701.2|10714.9|10699.9|3
1635240540000|2021-10-26 09:29:00|10714.4|10699.4|10714.4|10699.4|10714.4|10699.4|10714.4|10699.4|1
1635240570000|2021-10-26 09:29:30|10713.7|10698.7|10713.8|10698.8|10713.8|10698.8|10713.7|10698.7|1
1635240580000|2021-10-26 09:29:40|10714.2|10699.2|10714.2|10699.2|10714.2|10699.2|10714.2|10699.2|0
1635240590000|2021-10-26 09:29:50|||||||||1
1635240600000|2021-10-26 09:30:00|10714.3|10699.3|10714.4|10699.4|10714.4|10699.4|10714.3|10699.3|0
1635240610000|2021-10-26 09:30:10|10716|10701|10716.4|10701.4|10716.4|10701.4|10716|10701|0
1635240630000|2021-10-26 09:30:30|10715.9|10700.9|10715.9|10700.9|10715.9|10700.9|10715.9|10700.9|1
1635240680000|2021-10-26 09:31:20|10716.3|10701.3|10717.4|10702.4|10717.4|10702.4|10716.3|10701.3|0
1635240770000|2021-10-26 09:32:50|10717.7|10702.7|10718.4|10703.4|10718.4|10703.4|10717.7|10702.7|0
1635240840000|2021-10-26 09:34:00|10717.4|10702.4|10709.2|10694.2|10717.4|10702.4|10709.2|10694.2|5
1635240870000|2021-10-26 09:34:30|10708.9|10693.9|10708.9|10693.9|10708.9|10693.9|10708.9|10693.9|0
1635240890000|2021-10-26 09:34:50|||||||||1
1635240960000|2021-10-26 09:36:00|10709.3|10694.3|10710.4|10695.4|10710.4|10695.4|10709.3|10694.3|0
1635241000000|2021-10-26 09:36:40|10711.1|10696.1|10712.9|10697.9|10712.9|10697.9|10711.1|10696.1|0
1635241020000|2021-10-26 09:37:00|10713|10698|10713.9|10698.9|10713.9|10698.9|10713|10698|0
1635241060000|2021-10-26 09:37:40|10715.4|10700.4|10715.4|10700.4|10715.4|10700.4|10715.4|10700.4|0
1635241080000|2021-10-26 09:38:00|10715.9|10700.9|10715.9|10700.9|10715.9|10700.9|10715.9|10700.9|0
1635241090000|2021-10-26 09:38:10|10716.9|10701.9|10717.9|10702.9|10717.9|10702.9|10716.9|10701.9|1
1635241100000|2021-10-26 09:38:20|10717.5|10702.5|10716.4|10701.4|10717.5|10702.5|10716.4|10701.4|0
1635241110000|2021-10-26 09:38:30|10717.4|10702.4|10717.4|10702.4|10717.4|10702.4|10717.4|10702.4|0
1635241120000|2021-10-26 09:38:40|10716.7|10701.7|10716.7|10701.7|10716.7|10701.7|10716.7|10701.7|1
1635241130000|2021-10-26 09:38:50|10716.4|10701.4|10715.3|10700.3|10716.4|10701.4|10715.3|10700.3|1
1635241140000|2021-10-26 09:39:00|10712.4|10697.4|10713.4|10698.4|10713.4|10698.4|10712.4|10697.4|0
1635241150000|2021-10-26 09:39:10|10713.7|10698.7|10713.7|10698.7|10713.7|10698.7|10713.7|10698.7|0
1635241380000|2021-10-26 09:43:00|10714.4|10699.4|10714.4|10699.4|10714.4|10699.4|10714.4|10699.4|0
1635241390000|2021-10-26 09:43:10|10714.7|10699.7|10714.7|10699.7|10714.7|10699.7|10714.7|10699.7|0
1635241400000|2021-10-26 09:43:20|10716.2|10701.2|10715.8|10700.8|10716.2|10701.2|10715.8|10700.8|1
1635241410000|2021-10-26 09:43:30|10714.7|10699.7|10714.7|10699.7|10714.7|10699.7|10714.7|10699.7|0
1635241470000|2021-10-26 09:44:30|10716.6|10701.6|10719.2|10704.2|10719.2|10704.2|10716.6|10701.6|1
1635241480000|2021-10-26 09:44:40|10719.6|10704.6|10719.6|10704.6|10719.6|10704.6|10719.6|10704.6|0
1635241520000|2021-10-26 09:45:20|10725.1|10710.1|10727.1|10712.1|10727.1|10712.1|10725.1|10710.1|2
1635241530000|2021-10-26 09:45:30|10727.4|10712.4|10727.4|10712.4|10727.4|10712.4|10727.4|10712.4|0
1635241540000|2021-10-26 09:45:40|10728.1|10713.1|10728.1|10713.1|10728.1|10713.1|10728.1|10713.1|0
1635241550000|2021-10-26 09:45:50|||||||||3
1635241560000|2021-10-26 09:46:00|10724.1|10709.1|10725.1|10710.1|10725.1|10710.1|10724.1|10709.1|1
1635241570000|2021-10-26 09:46:10|10724.1|10709.1|10726.6|10711.6|10727.1|10712.1|10724.1|10709.1|0
1635241600000|2021-10-26 09:46:40|10725.6|10710.6|10725.3|10710.3|10725.6|10710.6|10725.3|10710.3|0
1635241610000|2021-10-26 09:46:50|10724.9|10709.9|10725.6|10710.6|10725.6|10710.6|10724.9|10709.9|0
1635241630000|2021-10-26 09:47:10|10727.1|10712.1|10727.1|10712.1|10727.6|10712.6|10727.1|10712.1|1
1635241640000|2021-10-26 09:47:20|10727.2|10712.2|10728|10713|10728|10713|10727.2|10712.2|0
1635241650000|2021-10-26 09:47:30|10728.7|10713.7|10729|10714|10729|10714|10728.7|10713.7|1
1635241670000|2021-10-26 09:47:50|10728.8|10713.8|10728.5|10713.5|10728.8|10713.8|10728.5|10713.5|0
1635241680000|2021-10-26 09:48:00|10728.1|10713.1|10728.1|10713.1|10728.1|10713.1|10728.1|10713.1|0
1635241750000|2021-10-26 09:49:10|10728.5|10713.5|10728.5|10713.5|10728.5|10713.5|10728.5|10713.5|0
1635241760000|2021-10-26 09:49:20|10728|10713|10727.5|10712.5|10728|10713|10727.5|10712.5|0
1635241770000|2021-10-26 09:49:30|10727.1|10712.1|10727.1|10712.1|10727.1|10712.1|10727.1|10712.1|0
1635241820000|2021-10-26 09:50:20|10728.6|10713.6|10731|10716|10731|10716|10728.6|10713.6|2
1635241840000|2021-10-26 09:50:40|10731.8|10716.8|10731.8|10716.8|10731.8|10716.8|10731.8|10716.8|1
1635241850000|2021-10-26 09:50:50|10734.1|10719.1|10734.1|10719.1|10734.1|10719.1|10734.1|10719.1|0
1635241860000|2021-10-26 09:51:00|10734.4|10719.4|10734.7|10719.7|10734.7|10719.7|10734.4|10719.4|0
1635241950000|2021-10-26 09:52:30|10735.4|10720.4|10737.2|10722.2|10737.2|10722.2|10735.4|10720.4|0
1635241980000|2021-10-26 09:53:00|10737.1|10722.1|10734.1|10719.1|10737.1|10722.1|10734.1|10719.1|1
1635242040000|2021-10-26 09:54:00|10733.6|10718.6|10733.6|10718.6|10733.6|10718.6|10733.6|10718.6|0
1635242100000|2021-10-26 09:55:00|10734.1|10719.1|10734|10719|10734.1|10719.1|10734|10719|0
1635242110000|2021-10-26 09:55:10|10733.6|10718.6|10733.6|10718.6|10733.6|10718.6|10733.6|10718.6|0
1635242160000|2021-10-26 09:56:00|10733.7|10718.7|10734|10719|10734|10719|10733.7|10718.7|0
1635242170000|2021-10-26 09:56:10|10733.6|10718.6|10733.6|10718.6|10733.6|10718.6|10733.6|10718.6|0
1635242200000|2021-10-26 09:56:40|10732.7|10717.7|10732.7|10717.7|10732.9|10717.9|10732.7|10717.7|1
1635242210000|2021-10-26 09:56:50|10731.4|10716.4|10728.7|10713.7|10731.4|10716.4|10727.9|10712.9|1
1635242220000|2021-10-26 09:57:00|10729.7|10714.7|10728.2|10713.2|10729.7|10714.7|10728.2|10713.2|0
1635242280000|2021-10-26 09:58:00|10728.1|10713.1|10727.7|10712.7|10728.1|10713.1|10727.7|10712.7|0
1635242290000|2021-10-26 09:58:10|10727|10712|10727|10712|10727|10712|10727|10712|0
1635242300000|2021-10-26 09:58:20|10727.4|10712.4|10727.4|10712.4|10727.4|10712.4|10727.4|10712.4|1
1635242310000|2021-10-26 09:58:30|10727.7|10712.7|10726.1|10711.1|10727.7|10712.7|10726.1|10711.1|1
1635242320000|2021-10-26 09:58:40|10725.7|10710.7|10725.7|10710.7|10725.7|10710.7|10725.7|10710.7|0
1635242340000|2021-10-26 09:59:00|10726.7|10711.7|10726.5|10711.5|10726.7|10711.7|10726.5|10711.5|0
1635242350000|2021-10-26 09:59:10|10726.2|10711.2|10726.2|10711.2|10726.2|10711.2|10726.2|10711.2|0
1635242380000|2021-10-26 09:59:40|10725.7|10710.7|10724.7|10709.7|10725.7|10710.7|10724.7|10709.7|1
1635242400000|2021-10-26 10:00:00|10724.6|10709.6|10724.2|10709.2|10724.6|10709.6|10724.2|10709.2|0
1635242460000|2021-10-26 10:01:00|10724.4|10709.4|10724.2|10709.2|10724.4|10709.4|10724.2|10709.2|0
1635242520000|2021-10-26 10:02:00|10724.4|10709.4|10724.2|10709.2|10724.4|10709.4|10724.2|10709.2|0
1635242540000|2021-10-26 10:02:20|10723.7|10708.7|10723.7|10708.7|10723.7|10708.7|10723.7|10708.7|0
1635242580000|2021-10-26 10:03:00|10723.2|10708.2|10723.2|10708.2|10723.2|10708.2|10723.2|10708.2|0
1635242640000|2021-10-26 10:04:00|10723.5|10708.5|10724.1|10709.1|10724.1|10709.1|10723.5|10708.5|0
1635242650000|2021-10-26 10:04:10|10723.7|10708.7|10723.7|10708.7|10723.7|10708.7|10723.7|10708.7|0
1635242700000|2021-10-26 10:05:00|10723.6|10708.6|10723.2|10708.2|10723.6|10708.6|10723.2|10708.2|0
1635242720000|2021-10-26 10:05:20|10726.2|10711.2|10728.7|10713.7|10729.2|10714.2|10726.2|10711.2|4
1635242760000|2021-10-26 10:06:00|10734.2|10719.2|10734.2|10719.2|10734.2|10719.2|10734.2|10719.2|1
1635242770000|2021-10-26 10:06:10|10734.4|10719.4|10734.7|10719.7|10734.7|10719.7|10734.4|10719.4|0
1635242790000|2021-10-26 10:06:30|10735.9|10720.9|10735.9|10720.9|10735.9|10720.9|10735.9|10720.9|0
1635242800000|2021-10-26 10:06:40|10740.9|10725.9|10740.9|10725.9|10740.9|10725.9|10740.9|10725.9|8
1635242810000|2021-10-26 10:06:50|10741.1|10726.1|10741.2|10726.2|10741.2|10726.2|10740.9|10725.9|2
1635242820000|2021-10-26 10:07:00|||||||||2
1635242830000|2021-10-26 10:07:10|10740.9|10725.9|10740.9|10725.9|10740.9|10725.9|10740.9|10725.9|2
1635242850000|2021-10-26 10:07:30|10741.2|10726.2|10741.7|10726.7|10742.7|10727.7|10741.2|10726.2|1
1635242880000|2021-10-26 10:08:00|||||||||1
1635242990000|2021-10-26 10:09:50|||||||||1
1635243050000|2021-10-26 10:10:50|10747.7|10732.7|10747.7|10732.7|10747.8|10732.8|10747.7|10732.7|9
1635243070000|2021-10-26 10:11:10|10747.8|10732.8|10748.2|10733.2|10748.2|10733.2|10747.8|10732.8|0
1635243090000|2021-10-26 10:11:30|10748.1|10733.1|10747.7|10732.7|10748.1|10733.1|10747.7|10732.7|0
1635243100000|2021-10-26 10:11:40|10747.6|10732.6|10747.7|10732.7|10747.7|10732.7|10747.2|10732.2|0
1635243110000|2021-10-26 10:11:50|10747.2|10732.2|10747.2|10732.2|10747.2|10732.2|10747.2|10732.2|0
1635243120000|2021-10-26 10:12:00|10746.9|10731.9|10746.2|10731.2|10746.9|10731.9|10746.2|10731.2|0
1635243140000|2021-10-26 10:12:20|10747.5|10732.5|10747.5|10732.5|10747.5|10732.5|10747.5|10732.5|1
1635243150000|2021-10-26 10:12:30|10747.8|10732.8|10747.8|10732.8|10747.8|10732.8|10747.8|10732.8|0
1635243160000|2021-10-26 10:12:40|10748.2|10733.2|10748.2|10733.2|10748.2|10733.2|10748.2|10733.2|0
1635243180000|2021-10-26 10:13:00|10747.1|10732.1|10748.3|10733.3|10749.1|10734.1|10747.1|10732.1|0
1635243210000|2021-10-26 10:13:30|10747.9|10732.9|10747.5|10732.5|10747.9|10732.9|10747.2|10732.2|0
1635243220000|2021-10-26 10:13:40|10748.2|10733.2|10749.2|10734.2|10749.2|10734.2|10748.2|10733.2|0
1635243250000|2021-10-26 10:14:10|10748.8|10733.8|10748.8|10733.8|10748.8|10733.8|10748.8|10733.8|0
1635243300000|2021-10-26 10:15:00|10749.2|10734.2|10749.2|10734.2|10749.2|10734.2|10749.2|10734.2|0
1635243310000|2021-10-26 10:15:10|10749.6|10734.6|10750.2|10735.2|10750.2|10735.2|10749.6|10734.6|1
1635243490000|2021-10-26 10:18:10|10745.5|10730.5|10743.6|10728.6|10745.5|10730.5|10743.6|10728.6|1
1635243500000|2021-10-26 10:18:20|10745.1|10730.1|10745.1|10730.1|10745.1|10730.1|10745.1|10730.1|0
1635243510000|2021-10-26 10:18:30|10745.8|10730.8|10746.2|10731.2|10746.2|10731.2|10745.8|10730.8|5
1635243540000|2021-10-26 10:19:00|10745.2|10730.2|10745.2|10730.2|10745.2|10730.2|10745.2|10730.2|2
1635243550000|2021-10-26 10:19:10|10745.6|10730.6|10745.6|10730.6|10745.6|10730.6|10745.6|10730.6|0
1635243570000|2021-10-26 10:19:30|10745.2|10730.2|10745.2|10730.2|10745.2|10730.2|10745.2|10730.2|0
1635243710000|2021-10-26 10:21:50|||||||||2
1635243930000|2021-10-26 10:25:30|10745.6|10730.6|10745.6|10730.6|10745.6|10730.6|10745.6|10730.6|0
1635244010000|2021-10-26 10:26:50|10744.8|10729.8|10744.7|10729.7|10744.8|10729.8|10744.7|10729.7|2
1635244020000|2021-10-26 10:27:00|10745.1|10730.1|10745.1|10730.1|10745.1|10730.1|10745.1|10730.1|0
1635244040000|2021-10-26 10:27:20|10745.6|10730.6|10745.6|10730.6|10745.6|10730.6|10745.6|10730.6|0
1635244050000|2021-10-26 10:27:30|10745.1|10730.1|10745.1|10730.1|10745.1|10730.1|10745.1|10730.1|0
1635244100000|2021-10-26 10:28:20|10745.6|10730.6|10745.6|10730.6|10745.6|10730.6|10745.6|10730.6|0
1635244150000|2021-10-26 10:29:10|10744.2|10729.2|10742.7|10727.7|10744.2|10729.2|10742.7|10727.7|7
1635244200000|2021-10-26 10:30:00|10742.4|10727.4|10742.4|10727.4|10742.4|10727.4|10742.4|10727.4|1
1635244210000|2021-10-26 10:30:10|10741.7|10726.7|10741.7|10726.7|10741.7|10726.7|10741.7|10726.7|0
1635244320000|2021-10-26 10:32:00|10741.4|10726.4|10740.7|10725.7|10741.4|10726.4|10740.7|10725.7|8
1635244340000|2021-10-26 10:32:20|10741.2|10726.2|10741.2|10726.2|10741.2|10726.2|10741.2|10726.2|2
1635244350000|2021-10-26 10:32:30|10742.7|10727.7|10742.7|10727.7|10742.7|10727.7|10742.7|10727.7|1
1635244360000|2021-10-26 10:32:40|10742.3|10727.3|10741.2|10726.2|10742.3|10727.3|10741.2|10726.2|0
1635244400000|2021-10-26 10:33:20|10742.3|10727.3|10742.7|10727.7|10742.7|10727.7|10742.3|10727.3|1
1635244480000|2021-10-26 10:34:40|10742.8|10727.8|10743.1|10728.1|10743.1|10728.1|10742.8|10727.8|0
1635244560000|2021-10-26 10:36:00|10743.8|10728.8|10744.1|10729.1|10744.1|10729.1|10743.8|10728.8|1
1635244600000|2021-10-26 10:36:40|10744.6|10729.6|10744.6|10729.6|10744.6|10729.6|10744.6|10729.6|0
1635244630000|2021-10-26 10:37:10|10747.6|10732.6|10747.6|10732.6|10747.6|10732.6|10747.6|10732.6|5
1635244640000|2021-10-26 10:37:20|10747|10732|10750.2|10735.2|10750.3|10735.3|10747|10732|4
1635244710000|2021-10-26 10:38:30|10749.8|10734.8|10749.8|10734.8|10749.8|10734.8|10749.8|10734.8|0
1635244920000|2021-10-26 10:42:00|10749.5|10734.5|10749.5|10734.5|10749.5|10734.5|10749.5|10734.5|2
1635244930000|2021-10-26 10:42:10|10749.8|10734.8|10749.8|10734.8|10749.8|10734.8|10749.8|10734.8|0
1635244980000|2021-10-26 10:43:00|10750.9|10735.9|10750.9|10735.9|10750.9|10735.9|10750.9|10735.9|0
1635245040000|2021-10-26 10:44:00|10750.8|10735.8|10750|10735|10750.8|10735.8|10750|10735|0
1635245070000|2021-10-26 10:44:30|10750.4|10735.4|10750.4|10735.4|10750.4|10735.4|10750.4|10735.4|0
1635245080000|2021-10-26 10:44:40|10751.4|10736.4|10751.4|10736.4|10751.4|10736.4|10751.4|10736.4|0
1635245250000|2021-10-26 10:47:30|10750.9|10735.9|10749.4|10734.4|10750.9|10735.9|10749.4|10734.4|0
1635245260000|2021-10-26 10:47:40|10749.9|10734.9|10749.9|10734.9|10749.9|10734.9|10749.9|10734.9|0
1635245270000|2021-10-26 10:47:50|10749.8|10734.8|10749.4|10734.4|10749.8|10734.8|10749.4|10734.4|0
1635245340000|2021-10-26 10:49:00|10749.5|10734.5|10749.5|10734.5|10749.5|10734.5|10749.5|10734.5|0
1635245350000|2021-10-26 10:49:10|10752.8|10737.8|10752.8|10737.8|10752.8|10737.8|10752.8|10737.8|1
1635245370000|2021-10-26 10:49:30|10751.8|10736.8|10752.1|10737.1|10752.1|10737.1|10751.8|10736.8|0
1635245380000|2021-10-26 10:49:40|10751.4|10736.4|10751.4|10736.4|10751.4|10736.4|10751.4|10736.4|0
1635245410000|2021-10-26 10:50:10|10751.1|10736.1|10749.8|10734.8|10751.1|10736.1|10749.8|10734.8|0
1635245430000|2021-10-26 10:50:30|10749.4|10734.4|10749.4|10734.4|10749.4|10734.4|10749.4|10734.4|0
1635245440000|2021-10-26 10:50:40|10749.8|10734.8|10749.8|10734.8|10749.8|10734.8|10749.8|10734.8|0
1635245460000|2021-10-26 10:51:00|10748|10733|10746.6|10731.6|10748|10733|10745.8|10730.8|1
1635245470000|2021-10-26 10:51:10|10746.3|10731.3|10746.3|10731.3|10746.3|10731.3|10746.3|10731.3|0
1635245510000|2021-10-26 10:51:50|10746|10731|10745.3|10730.3|10746|10731|10745.3|10730.3|0
1635245590000|2021-10-26 10:53:10|10745.4|10730.4|10745.8|10730.8|10745.8|10730.8|10745.4|10730.4|0
1635245620000|2021-10-26 10:53:40|10746.8|10731.8|10746.8|10731.8|10746.8|10731.8|10746.8|10731.8|0
1635245660000|2021-10-26 10:54:20|10746.3|10731.3|10745.8|10730.8|10746.3|10731.3|10745.8|10730.8|0
1635245670000|2021-10-26 10:54:30|10745.6|10730.6|10745.3|10730.3|10745.6|10730.6|10745.3|10730.3|2
1635245700000|2021-10-26 10:55:00|10749.4|10734.4|10749.4|10734.4|10749.4|10734.4|10749.4|10734.4|1
1635245710000|2021-10-26 10:55:10|10750.9|10735.9|10750.9|10735.9|10750.9|10735.9|10750.9|10735.9|1
1635245720000|2021-10-26 10:55:20|10748.4|10733.4|10747.9|10732.9|10748.4|10733.4|10747.9|10732.9|2
1635245730000|2021-10-26 10:55:30|10748|10733|10748.4|10733.4|10748.4|10733.4|10748|10733|0
1635245740000|2021-10-26 10:55:40|10747.4|10732.4|10746.9|10731.9|10747.5|10732.5|10746.9|10731.9|0
1635245760000|2021-10-26 10:56:00|10747.3|10732.3|10746.3|10731.3|10747.3|10732.3|10746.3|10731.3|0
1635245770000|2021-10-26 10:56:10|10745.8|10730.8|10745.8|10730.8|10745.8|10730.8|10745.8|10730.8|0
1635245810000|2021-10-26 10:56:50|||||||||5
1635245820000|2021-10-26 10:57:00|10746.1|10731.1|10745.1|10730.1|10746.1|10731.1|10745.1|10730.1|0
1635246000000|2021-10-26 11:00:00|10744.8|10729.8|10744.8|10729.8|10744.8|10729.8|10744.8|10729.8|5
1635246330000|2021-10-26 11:05:30|10744|10729|10744|10729|10744|10729|10744|10729|0
1635246360000|2021-10-26 11:06:00|10750.6|10735.6|10754.3|10739.3|10754.3|10739.3|10750.6|10735.6|3
1635246420000|2021-10-26 11:07:00|10754.2|10739.2|10754.3|10739.3|10754.3|10739.3|10754.2|10739.2|0
1635246430000|2021-10-26 11:07:10|10753.8|10738.8|10754.3|10739.3|10754.3|10739.3|10753.8|10738.8|0
1635246470000|2021-10-26 11:07:50|10754.2|10739.2|10753.8|10738.8|10754.2|10739.2|10753.8|10738.8|0
1635246480000|2021-10-26 11:08:00|10753.9|10738.9|10753.9|10738.9|10753.9|10738.9|10753.9|10738.9|0
1635246490000|2021-10-26 11:08:10|10753.7|10738.7|10753.3|10738.3|10753.7|10738.7|10753.3|10738.3|1
1635246530000|2021-10-26 11:08:50|10753.6|10738.6|10754.3|10739.3|10754.3|10739.3|10753.6|10738.6|0
1635246550000|2021-10-26 11:09:10|10755|10740|10761.2|10746.2|10761.2|10746.2|10755|10740|32
1635246560000|2021-10-26 11:09:20|10760.8|10745.8|10760|10745|10761.2|10746.2|10760|10745|4
1635246570000|2021-10-26 11:09:30|10759.7|10744.7|10759.7|10744.7|10759.7|10744.7|10755.2|10740.2|3
1635246580000|2021-10-26 11:09:40|10760.8|10745.8|10754.5|10739.5|10760.8|10745.8|10754.5|10739.5|10
1635246600000|2021-10-26 11:10:00|10753|10738|10753|10738|10753|10738|10753|10738|0
1635246650000|2021-10-26 11:10:50|10751.2|10736.2|10752|10737|10752|10737|10747.5|10732.5|3
1635246680000|2021-10-26 11:11:20|||||||||1
1635246700000|2021-10-26 11:11:40|10753|10738|10753|10738|10753|10738|10753|10738|10
1635246710000|2021-10-26 11:11:50|10759.4|10744.4|10759.4|10744.4|10759.4|10744.4|10759.4|10744.4|12
1635246720000|2021-10-26 11:12:00|10760.2|10745.2|10757|10742|10760.2|10745.2|10757|10742|2
1635246730000|2021-10-26 11:12:10|10756.7|10741.7|10756.7|10741.7|10756.7|10741.7|10756.7|10741.7|0
1635246960000|2021-10-26 11:16:00|10756.5|10741.5|10756|10741|10756.5|10741.5|10756|10741|0
1635246970000|2021-10-26 11:16:10|10755.7|10740.7|10755.7|10740.7|10755.7|10740.7|10755.7|10740.7|0
1635247510000|2021-10-26 11:25:10|10755.6|10740.6|10755.6|10740.6|10755.6|10740.6|10755.6|10740.6|0
1635247620000|2021-10-26 11:27:00|10754.7|10739.7|10752.5|10737.5|10754.7|10739.7|10752.5|10737.5|1
1635247630000|2021-10-26 11:27:10|10752|10737|10751.6|10736.6|10752|10737|10751.6|10736.6|0
1635247790000|2021-10-26 11:29:50|10750.9|10735.9|10742.4|10727.4|10750.9|10735.9|10742.4|10727.4|2
1635247910000|2021-10-26 11:31:50|10742.1|10727.1|10741.2|10726.2|10742.1|10727.1|10741.2|10726.2|1
1635247920000|2021-10-26 11:32:00|10741.3|10726.3|10741.3|10726.3|10741.3|10726.3|10741.3|10726.3|1
1635247930000|2021-10-26 11:32:10|10740.6|10725.6|10738.8|10723.8|10740.6|10725.6|10738.8|10723.8|0
1635247950000|2021-10-26 11:32:30|10738.5|10723.5|10738.5|10723.5|10738.5|10723.5|10738.5|10723.5|0
1635248040000|2021-10-26 11:34:00|10738.3|10723.3|10737.5|10722.5|10738.3|10723.3|10737.5|10722.5|0
1635248050000|2021-10-26 11:34:10|10740|10725|10740|10725|10740|10725|10740|10725|1
1635248060000|2021-10-26 11:34:20|10743.1|10728.1|10743.1|10728.1|10743.1|10728.1|10743.1|10728.1|1
1635248100000|2021-10-26 11:35:00|||||||||2
1635248110000|2021-10-26 11:35:10|10743.8|10728.8|10743.8|10728.8|10743.8|10728.8|10743.5|10728.5|3
1635248120000|2021-10-26 11:35:20|10743.1|10728.1|10743.1|10728.1|10743.1|10728.1|10743.1|10728.1|1
1635248160000|2021-10-26 11:36:00|10743.5|10728.5|10743.5|10728.5|10743.5|10728.5|10743.5|10728.5|0
1635248190000|2021-10-26 11:36:30|10746.2|10731.2|10746.2|10731.2|10746.2|10731.2|10746.2|10731.2|0
1635248200000|2021-10-26 11:36:40|10746.4|10731.4|10747.2|10732.2|10747.2|10732.2|10746.4|10731.4|1
1635248210000|2021-10-26 11:36:50|10747.4|10732.4|10747.7|10732.7|10747.7|10732.7|10747.4|10732.4|0
1635248220000|2021-10-26 11:37:00|10745.5|10730.5|10744.7|10729.7|10745.5|10730.5|10744.2|10729.2|1
1635248230000|2021-10-26 11:37:10|10742.7|10727.7|10742.7|10727.7|10742.7|10727.7|10742.7|10727.7|0
1635248280000|2021-10-26 11:38:00|10744.6|10729.6|10745.1|10730.1|10745.1|10730.1|10744.6|10729.6|2
1635248290000|2021-10-26 11:38:10|10744.7|10729.7|10744.7|10729.7|10744.7|10729.7|10744.7|10729.7|0
1635248460000|2021-10-26 11:41:00|10742.5|10727.5|10742.5|10727.5|10742.5|10727.5|10742.5|10727.5|11
1635248480000|2021-10-26 11:41:20|10742.2|10727.2|10741.5|10726.5|10742.2|10727.2|10741.5|10726.5|0
1635248500000|2021-10-26 11:41:40|10743|10728|10743|10728|10743|10728|10743|10728|0
1635248510000|2021-10-26 11:41:50|10741.9|10726.9|10741.5|10726.5|10741.9|10726.9|10741.5|10726.5|1
1635248540000|2021-10-26 11:42:20|10740|10725|10740|10725|10740|10725|10740|10725|1
1635248550000|2021-10-26 11:42:30|10740.3|10725.3|10740.3|10725.3|10740.3|10725.3|10740.3|10725.3|0
1635248580000|2021-10-26 11:43:00|10738.3|10723.3|10738.3|10723.3|10738.3|10723.3|10738.3|10723.3|0
1635248640000|2021-10-26 11:44:00|10737.6|10722.6|10738.5|10723.5|10738.5|10723.5|10737.6|10722.6|1
1635248650000|2021-10-26 11:44:10|10737.7|10722.7|10737.7|10722.7|10737.7|10722.7|10737.7|10722.7|0
1635248730000|2021-10-26 11:45:30|10738.1|10723.1|10738.1|10723.1|10738.1|10723.1|10738.1|10723.1|1
1635248750000|2021-10-26 11:45:50|10737.6|10722.6|10737.6|10722.6|10737.6|10722.6|10737.6|10722.6|2
1635248910000|2021-10-26 11:48:30|10738|10723|10738|10723|10738|10723|10738|10723|0
1635248920000|2021-10-26 11:48:40|10736|10721|10732.1|10717.1|10736|10721|10732.1|10717.1|1
1635248940000|2021-10-26 11:49:00|10732.5|10717.5|10732.5|10717.5|10732.5|10717.5|10732.5|10717.5|0
1635249060000|2021-10-26 11:51:00|10732.4|10717.4|10732.4|10717.4|10732.4|10717.4|10732.4|10717.4|0
1635249120000|2021-10-26 11:52:00|10732.3|10717.3|10731.9|10716.9|10732.3|10717.3|10730.4|10715.4|1
1635249140000|2021-10-26 11:52:20|||||||||4
1635249160000|2021-10-26 11:52:40|10731.8|10716.8|10731.8|10716.8|10731.8|10716.8|10731.8|10716.8|0
1635249180000|2021-10-26 11:53:00|10732.1|10717.1|10732.7|10717.7|10732.7|10717.7|10732.1|10717.1|0
1635249190000|2021-10-26 11:53:10|10732.3|10717.3|10732.3|10717.3|10732.3|10717.3|10732.3|10717.3|2
1635249240000|2021-10-26 11:54:00|10732.8|10717.8|10732.3|10717.3|10732.8|10717.8|10732.3|10717.3|0
1635249300000|2021-10-26 11:55:00|10732.4|10717.4|10732.8|10717.8|10732.8|10717.8|10732.3|10717.3|1
1635249360000|2021-10-26 11:56:00|10732.4|10717.4|10732.4|10717.4|10732.4|10717.4|10732.4|10717.4|0
1635249470000|2021-10-26 11:57:50|||||||||4
1635249490000|2021-10-26 11:58:10|10733.9|10718.9|10733.4|10718.4|10734.4|10719.4|10732.9|10717.9|1
1635249530000|2021-10-26 11:58:50|10733.6|10718.6|10733.6|10718.6|10733.6|10718.6|10733.6|10718.6|0
1635249540000|2021-10-26 11:59:00|10734.4|10719.4|10736.1|10721.1|10736.1|10721.1|10734.4|10719.4|0
1635249550000|2021-10-26 11:59:10|10736.6|10721.6|10736.1|10721.1|10736.6|10721.6|10736.1|10721.1|9
1635249560000|2021-10-26 11:59:20|10738.6|10723.6|10738|10723|10738.6|10723.6|10738|10723|1
1635249570000|2021-10-26 11:59:30|10736.6|10721.6|10736.6|10721.6|10736.6|10721.6|10736.6|10721.6|0
1635249630000|2021-10-26 12:00:30|10736.2|10721.2|10736.2|10721.2|10736.2|10721.2|10736.2|10721.2|1
1635249640000|2021-10-26 12:00:40|10736.8|10721.8|10738.2|10723.2|10738.2|10723.2|10736.8|10721.8|0
1635249670000|2021-10-26 12:01:10|10735.2|10720.2|10735.2|10720.2|10735.2|10720.2|10735.2|10720.2|4
1635249690000|2021-10-26 12:01:30|10733.9|10718.9|10733.4|10718.4|10733.9|10718.9|10733.4|10718.4|3
1635249730000|2021-10-26 12:02:10|10733.7|10718.7|10733.7|10718.7|10733.8|10718.8|10733.3|10718.3|4
1635249740000|2021-10-26 12:02:20|||||||||1
1635249760000|2021-10-26 12:02:40|10733.4|10718.4|10731.9|10716.9|10733.4|10718.4|10731.9|10716.9|1
1635249770000|2021-10-26 12:02:50|||||||||2
1635249780000|2021-10-26 12:03:00|||||||||4
1635249790000|2021-10-26 12:03:10|||||||||4
1635249800000|2021-10-26 12:03:20|10732.3|10717.3|10733.4|10718.4|10734.2|10719.2|10732.3|10717.3|24
1635249810000|2021-10-26 12:03:30|10731.3|10716.3|10731.3|10716.3|10731.3|10716.3|10731.3|10716.3|1
1635249840000|2021-10-26 12:04:00|10731.7|10716.7|10726.3|10711.3|10731.8|10716.8|10726.3|10711.3|6
1635249850000|2021-10-26 12:04:10|10722.7|10707.7|10721.3|10706.3|10722.7|10707.7|10721.3|10706.3|5
1635249860000|2021-10-26 12:04:20|||||||||10
1635249920000|2021-10-26 12:05:20|10723.1|10708.1|10723.7|10708.7|10723.7|10708.7|10723.1|10708.1|9
1635249930000|2021-10-26 12:05:30|10723.5|10708.5|10722.8|10707.8|10723.5|10708.5|10722.8|10707.8|0
1635249990000|2021-10-26 12:06:30|10723.2|10708.2|10723.2|10708.2|10723.2|10708.2|10723.2|10708.2|0
1635250000000|2021-10-26 12:06:40|10722.8|10707.8|10722.8|10707.8|10722.8|10707.8|10722.8|10707.8|0
1635250010000|2021-10-26 12:06:50|10729.3|10714.3|10729.3|10714.3|10729.3|10714.3|10729.3|10714.3|1
1635250030000|2021-10-26 12:07:10|10729.8|10714.8|10729.8|10714.8|10729.8|10714.8|10729.8|10714.8|0
1635250060000|2021-10-26 12:07:40|10729.9|10714.9|10730.3|10715.3|10730.3|10715.3|10729.9|10714.9|0
1635250080000|2021-10-26 12:08:00|10728.8|10713.8|10728.8|10713.8|10728.8|10713.8|10728.8|10713.8|1
1635250110000|2021-10-26 12:08:30|||||||||1
1635250140000|2021-10-26 12:09:00|10732.4|10717.4|10724.3|10709.3|10732.4|10717.4|10721.3|10706.3|7
1635250150000|2021-10-26 12:09:10|10724|10709|10723.8|10708.8|10724|10709|10723.3|10708.3|3
1635250200000|2021-10-26 12:10:00|10719.8|10704.8|10720.3|10705.3|10720.3|10705.3|10719.8|10704.8|3
1635250220000|2021-10-26 12:10:20|10721.4|10706.4|10721.8|10706.8|10721.8|10706.8|10721.4|10706.4|1
1635250240000|2021-10-26 12:10:40|10719.3|10704.3|10719.3|10704.3|10719.3|10704.3|10719.3|10704.3|0
1635250260000|2021-10-26 12:11:00|10716.3|10701.3|10716.3|10701.3|10716.3|10701.3|10716.3|10701.3|3
1635250280000|2021-10-26 12:11:20|10716.6|10701.6|10716.3|10701.3|10716.6|10701.6|10716.3|10701.3|1
1635250290000|2021-10-26 12:11:30|10716.7|10701.7|10713|10698|10716.7|10701.7|10713|10698|9
1635250300000|2021-10-26 12:11:40|10713.3|10698.3|10713.7|10698.7|10713.7|10698.7|10713.3|10698.3|0
1635250310000|2021-10-26 12:11:50|10711.8|10696.8|10711.8|10696.8|10711.8|10696.8|10711.8|10696.8|0
1635250320000|2021-10-26 12:12:00|10711.7|10696.7|10716.2|10701.2|10716.3|10701.3|10711.2|10696.2|2
1635250330000|2021-10-26 12:12:10|10717|10702|10717.5|10702.5|10717.5|10702.5|10717|10702|0
1635250350000|2021-10-26 12:12:30|10717.4|10702.4|10717.4|10702.4|10717.4|10702.4|10717.4|10702.4|0
1635250360000|2021-10-26 12:12:40|10717.5|10702.5|10719|10704|10719|10704|10717.4|10702.4|0
1635250380000|2021-10-26 12:13:00|10718.9|10703.9|10718.9|10703.9|10718.9|10703.9|10718.9|10703.9|1
1635250390000|2021-10-26 12:13:10|10716.8|10701.8|10716.4|10701.4|10716.8|10701.8|10715.5|10700.5|1
1635250440000|2021-10-26 12:14:00|||||||||6
1635250500000|2021-10-26 12:15:00|10716.5|10701.5|10716.5|10701.5|10716.5|10701.5|10716.5|10701.5|2
1635250510000|2021-10-26 12:15:10|10716.9|10701.9|10716.9|10701.9|10716.9|10701.9|10716.9|10701.9|0
1635250520000|2021-10-26 12:15:20|||||||||1
1635250560000|2021-10-26 12:16:00|10714.9|10699.9|10714.9|10699.9|10714.9|10699.9|10714.9|10699.9|1
1635250570000|2021-10-26 12:16:10|10714.8|10699.8|10714.8|10699.8|10714.8|10699.8|10714.8|10699.8|0
1635250610000|2021-10-26 12:16:50|10716.9|10701.9|10716.9|10701.9|10716.9|10701.9|10716.9|10701.9|1
1635250620000|2021-10-26 12:17:00|10717.3|10702.3|10721.8|10706.8|10721.8|10706.8|10717.3|10702.3|2
1635250630000|2021-10-26 12:17:10|10722|10707|10723.7|10708.7|10723.7|10708.7|10722|10707|0
1635250710000|2021-10-26 12:18:30|10722.7|10707.7|10722.7|10707.7|10722.7|10707.7|10722.7|10707.7|0
1635250730000|2021-10-26 12:18:50|10722.2|10707.2|10722.2|10707.2|10722.2|10707.2|10722.2|10707.2|1
1635250740000|2021-10-26 12:19:00|10723.2|10708.2|10725.7|10710.7|10725.7|10710.7|10723.2|10708.2|2
1635250750000|2021-10-26 12:19:10|10725.6|10710.6|10726.2|10711.2|10726.2|10711.2|10725.2|10710.2|1
1635250790000|2021-10-26 12:19:50|10726|10711|10725.2|10710.2|10726|10711|10725.2|10710.2|1
1635250800000|2021-10-26 12:20:00|10725.7|10710.7|10725.7|10710.7|10725.7|10710.7|10725.7|10710.7|0
1635251000000|2021-10-26 12:23:20|10727.7|10712.7|10727.7|10712.7|10727.7|10712.7|10727.7|10712.7|2
1635251020000|2021-10-26 12:23:40|10729.9|10714.9|10729.9|10714.9|10729.9|10714.9|10729.9|10714.9|5
1635251030000|2021-10-26 12:23:50|10729.2|10714.2|10727.7|10712.7|10729.2|10714.2|10727.7|10712.7|0
1635251130000|2021-10-26 12:25:30|10727.2|10712.2|10727.2|10712.2|10727.2|10712.2|10727.2|10712.2|0
1635251140000|2021-10-26 12:25:40|10727.4|10712.4|10727.7|10712.7|10727.7|10712.7|10727.4|10712.4|0
1635251160000|2021-10-26 12:26:00|10726.1|10711.1|10724.7|10709.7|10726.1|10711.1|10722.7|10707.7|3
1635251200000|2021-10-26 12:26:40|||||||||10
1635251230000|2021-10-26 12:27:10|10725.7|10710.7|10725.7|10710.7|10725.7|10710.7|10725.7|10710.7|0
1635251280000|2021-10-26 12:28:00|10725.4|10710.4|10726|10711|10726.2|10711.2|10725.4|10710.4|2
1635251290000|2021-10-26 12:28:10|10726.1|10711.1|10728.1|10713.1|10728.1|10713.1|10726.1|10711.1|0
1635251300000|2021-10-26 12:28:20|10727.6|10712.6|10727.6|10712.6|10727.6|10712.6|10727.6|10712.6|3
1635251320000|2021-10-26 12:28:40|||||||||1
1635251340000|2021-10-26 12:29:00|10729.9|10714.9|10729.9|10714.9|10729.9|10714.9|10729.9|10714.9|20
1635251370000|2021-10-26 12:29:30|10730.6|10715.6|10734.4|10719.4|10734.4|10719.4|10730.6|10715.6|11
1635251380000|2021-10-26 12:29:40|10735.1|10720.1|10735.1|10720.1|10735.1|10720.1|10735.1|10720.1|0
1635251390000|2021-10-26 12:29:50|10735.4|10720.4|10735.4|10720.4|10735.4|10720.4|10735.4|10720.4|9
1635251400000|2021-10-26 12:30:00|10736.1|10721.1|10741.1|10726.1|10741.1|10726.1|10736.1|10721.1|15
1635251410000|2021-10-26 12:30:10|10740.9|10725.9|10741.9|10726.9|10741.9|10726.9|10739.8|10724.8|5
1635251430000|2021-10-26 12:30:30|10741.6|10726.6|10737.6|10722.6|10741.6|10726.6|10737.6|10722.6|11
1635251460000|2021-10-26 12:31:00|10736.8|10721.8|10736.8|10721.8|10736.8|10721.8|10736.8|10721.8|0
1635251470000|2021-10-26 12:31:10|10737.2|10722.2|10737.2|10722.2|10737.2|10722.2|10737.2|10722.2|0
1635251520000|2021-10-26 12:32:00|10736.7|10721.7|10736.6|10721.6|10736.7|10721.7|10736.6|10721.6|1
1635251530000|2021-10-26 12:32:10|10736.2|10721.2|10736.2|10721.2|10736.2|10721.2|10736.2|10721.2|0
1635251550000|2021-10-26 12:32:30|10735.8|10720.8|10735.8|10720.8|10735.8|10720.8|10735.8|10720.8|0
1635251580000|2021-10-26 12:33:00|10741.1|10726.1|10741|10726|10741.3|10726.3|10741|10726|5
1635251590000|2021-10-26 12:33:10|10741.1|10726.1|10741.5|10726.5|10741.5|10726.5|10741.1|10726.1|0
1635251620000|2021-10-26 12:33:40|10741.2|10726.2|10741.2|10726.2|10741.2|10726.2|10741.2|10726.2|0
1635251640000|2021-10-26 12:34:00|10741.5|10726.5|10744.9|10729.9|10745.4|10730.4|10741.5|10726.5|5
1635251700000|2021-10-26 12:35:00|10747.7|10732.7|10749|10734|10749|10734|10747.7|10732.7|4
1635251710000|2021-10-26 12:35:10|10751.2|10736.2|10752.7|10737.7|10752.7|10737.7|10751.2|10736.2|3
1635251720000|2021-10-26 12:35:20|10752.8|10737.8|10752.5|10737.5|10753.2|10738.2|10752.5|10737.5|1
1635251730000|2021-10-26 12:35:30|10752.2|10737.2|10751.1|10736.1|10752.2|10737.2|10751.1|10736.1|6
1635251740000|2021-10-26 12:35:40|10751.8|10736.8|10751.8|10736.8|10751.8|10736.8|10751.8|10736.8|0
1635251800000|2021-10-26 12:36:40|10752.8|10737.8|10752.8|10737.8|10752.8|10737.8|10752.8|10737.8|0
1635251820000|2021-10-26 12:37:00|10753.2|10738.2|10753.2|10738.2|10753.2|10738.2|10753.2|10738.2|0
1635251830000|2021-10-26 12:37:10|10753.5|10738.5|10753.2|10738.2|10753.5|10738.5|10753.2|10738.2|1
1635251840000|2021-10-26 12:37:20|10753.7|10738.7|10755|10740|10755.5|10740.5|10753.7|10738.7|4
1635251850000|2021-10-26 12:37:30|10755.2|10740.2|10753.2|10738.2|10755.2|10740.2|10753|10738|1
1635251860000|2021-10-26 12:37:40|10753|10738|10753|10738|10753|10738|10753|10738|1
1635251880000|2021-10-26 12:38:00|10753.2|10738.2|10753|10738|10753.5|10738.5|10753|10738|0
1635251900000|2021-10-26 12:38:20|10751.5|10736.5|10752|10737|10752|10737|10751.5|10736.5|1
1635251930000|2021-10-26 12:38:50|10751.4|10736.4|10749.9|10734.9|10751.4|10736.4|10749.9|10734.9|5
1635251940000|2021-10-26 12:39:00|10750|10735|10750|10735|10750|10735|10750|10735|0
1635251950000|2021-10-26 12:39:10|10750.5|10735.5|10750.2|10735.2|10750.5|10735.5|10750.2|10735.2|0
1635251960000|2021-10-26 12:39:20|10749.8|10734.8|10749.7|10734.7|10749.8|10734.8|10749.7|10734.7|1
1635251970000|2021-10-26 12:39:30|10749.4|10734.4|10747.1|10732.1|10749.4|10734.4|10747.1|10732.1|3
1635251980000|2021-10-26 12:39:40|10748.5|10733.5|10748.5|10733.5|10748.5|10733.5|10748.5|10733.5|0
1635251990000|2021-10-26 12:39:50|10748|10733|10747.7|10732.7|10748|10733|10747.7|10732.7|0
1635252000000|2021-10-26 12:40:00|10743.7|10728.7|10743.7|10728.7|10743.7|10728.7|10743.7|10728.7|3
1635252010000|2021-10-26 12:40:10|10743.9|10728.9|10743.9|10728.9|10743.9|10728.9|10743.9|10728.9|0
1635252020000|2021-10-26 12:40:20|10743.8|10728.8|10740.7|10725.7|10743.8|10728.8|10740.2|10725.2|10
1635252040000|2021-10-26 12:40:40|10739.6|10724.6|10738.9|10723.9|10739.6|10724.6|10738.9|10723.9|1
1635252060000|2021-10-26 12:41:00|10739.3|10724.3|10732.2|10717.2|10739.3|10724.3|10732.2|10717.2|1
1635252070000|2021-10-26 12:41:10|10730.5|10715.5|10735.4|10720.4|10735.4|10720.4|10730.2|10715.2|2
1635252080000|2021-10-26 12:41:20|10735.2|10720.2|10735.7|10720.7|10735.7|10720.7|10735.2|10720.2|0
1635252090000|2021-10-26 12:41:30|10735|10720|10735|10720|10735|10720|10735|10720|0
1635252100000|2021-10-26 12:41:40|10734.4|10719.4|10732.4|10717.4|10734.4|10719.4|10732.4|10717.4|1
1635252110000|2021-10-26 12:41:50|10732.1|10717.1|10728.8|10713.8|10732.1|10717.1|10728.8|10713.8|6
1635252120000|2021-10-26 12:42:00|10728.4|10713.4|10728.3|10713.3|10728.4|10713.4|10727.8|10712.8|0
1635252130000|2021-10-26 12:42:10|10727.4|10712.4|10726.3|10711.3|10727.4|10712.4|10726.3|10711.3|1
1635252140000|2021-10-26 12:42:20|10725.9|10710.9|10725.8|10710.8|10725.9|10710.9|10725.8|10710.8|2
1635252160000|2021-10-26 12:42:40|10725.3|10710.3|10725.3|10710.3|10725.3|10710.3|10725.3|10710.3|0
1635252170000|2021-10-26 12:42:50|10725|10710|10722.8|10707.8|10725|10710|10722.8|10707.8|2
1635252180000|2021-10-26 12:43:00|10723.3|10708.3|10722.8|10707.8|10723.3|10708.3|10722.8|10707.8|2
1635252200000|2021-10-26 12:43:20|10722.6|10707.6|10726|10711|10726|10711|10722.3|10707.3|3
1635252210000|2021-10-26 12:43:30|10725.3|10710.3|10725.8|10710.8|10725.8|10710.8|10725.3|10710.3|0
1635252230000|2021-10-26 12:43:50|10725.3|10710.3|10722.8|10707.8|10725.3|10710.3|10722.8|10707.8|1
1635252240000|2021-10-26 12:44:00|10723.1|10708.1|10727.3|10712.3|10727.3|10712.3|10723.1|10708.1|2
1635252260000|2021-10-26 12:44:20|10726.7|10711.7|10726.7|10711.7|10726.7|10711.7|10726.7|10711.7|8
1635252270000|2021-10-26 12:44:30|10726.6|10711.6|10723.7|10708.7|10726.6|10711.6|10723.7|10708.7|0
1635252280000|2021-10-26 12:44:40|10724.7|10709.7|10724.7|10709.7|10724.7|10709.7|10724.7|10709.7|2
1635252290000|2021-10-26 12:44:50|||||||||1
1635252300000|2021-10-26 12:45:00|10724.2|10709.2|10722.2|10707.2|10724.2|10709.2|10722.2|10707.2|1
1635252310000|2021-10-26 12:45:10|10720.7|10705.7|10721.7|10706.7|10721.7|10706.7|10720.7|10705.7|1
1635252320000|2021-10-26 12:45:20|10721.2|10706.2|10721.7|10706.7|10721.7|10706.7|10721.2|10706.2|0
1635252330000|2021-10-26 12:45:30|10721.2|10706.2|10720.1|10705.1|10721.2|10706.2|10720.1|10705.1|0
1635252340000|2021-10-26 12:45:40|10721.5|10706.5|10722.1|10707.1|10722.6|10707.6|10721.5|10706.5|1
1635252360000|2021-10-26 12:46:00|10721.7|10706.7|10721.7|10706.7|10723.2|10708.2|10721.7|10706.7|0
1635252370000|2021-10-26 12:46:10|10722.1|10707.1|10721.7|10706.7|10722.1|10707.1|10721.7|10706.7|1
1635252380000|2021-10-26 12:46:20|10721.9|10706.9|10722.5|10707.5|10722.6|10707.6|10721.9|10706.9|1
1635252390000|2021-10-26 12:46:30|10721.7|10706.7|10721.7|10706.7|10721.7|10706.7|10721.7|10706.7|0
1635252400000|2021-10-26 12:46:40|10721.6|10706.6|10723.5|10708.5|10723.5|10708.5|10720.7|10705.7|1
1635252410000|2021-10-26 12:46:50|10725.2|10710.2|10727.2|10712.2|10727.2|10712.2|10725.2|10710.2|0
1635252420000|2021-10-26 12:47:00|10727.6|10712.6|10724.7|10709.7|10727.6|10712.6|10724.7|10709.7|3
1635252430000|2021-10-26 12:47:10|10723.2|10708.2|10723.2|10708.2|10723.2|10708.2|10723.2|10708.2|0
1635252440000|2021-10-26 12:47:20|10723.6|10708.6|10722.2|10707.2|10724.7|10709.7|10722.2|10707.2|2
1635252450000|2021-10-26 12:47:30|||||||||1
1635252460000|2021-10-26 12:47:40|10722.5|10707.5|10727.6|10712.6|10727.6|10712.6|10722.5|10707.5|1
1635252470000|2021-10-26 12:47:50|10728|10713|10728|10713|10728|10713|10728|10713|9
1635252500000|2021-10-26 12:48:20|10727.8|10712.8|10728.5|10713.5|10728.5|10713.5|10727.5|10712.5|1
1635252540000|2021-10-26 12:49:00|10728.3|10713.3|10726.2|10711.2|10730.5|10715.5|10726|10711|2
1635252550000|2021-10-26 12:49:10|10727|10712|10727|10712|10727|10712|10727|10712|1
1635252560000|2021-10-26 12:49:20|10726.7|10711.7|10726|10711|10726.7|10711.7|10726|10711|2
1635252570000|2021-10-26 12:49:30|10725.8|10710.8|10722.5|10707.5|10725.8|10710.8|10722.5|10707.5|4
1635252580000|2021-10-26 12:49:40|10721.4|10706.4|10721.4|10706.4|10721.4|10706.4|10721.4|10706.4|12
1635252610000|2021-10-26 12:50:10|10720.6|10705.6|10720.4|10705.4|10720.6|10705.6|10720.4|10705.4|1
1635252620000|2021-10-26 12:50:20|10721.4|10706.4|10721.4|10706.4|10721.4|10706.4|10721.4|10706.4|0
1635252640000|2021-10-26 12:50:40|10720.9|10705.9|10720.9|10705.9|10720.9|10705.9|10720.9|10705.9|0
1635252650000|2021-10-26 12:50:50|10719.4|10704.4|10718.9|10703.9|10719.4|10704.4|10718.9|10703.9|1
1635252670000|2021-10-26 12:51:10|10718.4|10703.4|10718.4|10703.4|10718.4|10703.4|10718.1|10703.1|1
1635252680000|2021-10-26 12:51:20|10720.9|10705.9|10723.7|10708.7|10723.7|10708.7|10720.9|10705.9|2
1635252690000|2021-10-26 12:51:30|10723|10708|10723|10708|10723|10708|10723|10708|0
1635252700000|2021-10-26 12:51:40|10723.2|10708.2|10722.9|10707.9|10723.2|10708.2|10722.9|10707.9|0
1635252710000|2021-10-26 12:51:50|10726.4|10711.4|10722.9|10707.9|10726.4|10711.4|10722.9|10707.9|1
1635252740000|2021-10-26 12:52:20|10722.7|10707.7|10720.4|10705.4|10722.7|10707.7|10719.4|10704.4|1
1635252750000|2021-10-26 12:52:30|10719.6|10704.6|10719.4|10704.4|10719.6|10704.6|10719.4|10704.4|1
1635252760000|2021-10-26 12:52:40|10721.4|10706.4|10722.2|10707.2|10722.4|10707.4|10721.4|10706.4|1
1635252770000|2021-10-26 12:52:50|10722.4|10707.4|10722.4|10707.4|10722.4|10707.4|10722.4|10707.4|0
1635252810000|2021-10-26 12:53:30|10721.9|10706.9|10723.3|10708.3|10723.3|10708.3|10721.9|10706.9|2
1635252820000|2021-10-26 12:53:40|10724.4|10709.4|10736.4|10711.4|10736.4|10711.4|10724.4|10709.4|14
1635252830000|2021-10-26 12:53:50|10731.6|10716.6|10731.6|10716.6|10731.6|10716.6|10731.6|10716.6|0
1635252840000|2021-10-26 12:54:00|10732.4|10717.4|10733.9|10718.9|10734.3|10719.3|10731.6|10716.6|8
1635252850000|2021-10-26 12:54:10|10732.3|10717.3|10729.8|10714.8|10732.3|10717.3|10729.8|10714.8|1
1635252860000|2021-10-26 12:54:20|10728.8|10713.8|10728.8|10713.8|10728.8|10713.8|10728.8|10713.8|1
1635252870000|2021-10-26 12:54:30|10728.6|10713.6|10728.3|10713.3|10728.6|10713.6|10728.3|10713.3|0
1635252880000|2021-10-26 12:54:40|10725.8|10710.8|10725.8|10710.8|10725.8|10710.8|10725.8|10710.8|0
1635252890000|2021-10-26 12:54:50|10725.4|10710.4|10725.3|10710.3|10725.4|10710.4|10725.3|10710.3|1
1635252910000|2021-10-26 12:55:10|10724.8|10709.8|10724.8|10709.8|10724.8|10709.8|10724.8|10709.8|0
1635252920000|2021-10-26 12:55:20|10724.5|10709.5|10727.3|10712.3|10727.6|10712.6|10723.6|10708.6|9
1635252940000|2021-10-26 12:55:40|10726.8|10711.8|10726.8|10711.8|10726.8|10711.8|10726.8|10711.8|0
1635252950000|2021-10-26 12:55:50|10727.5|10712.5|10733.4|10718.4|10733.4|10718.4|10727.5|10712.5|3
1635252960000|2021-10-26 12:56:00|||||||||1
1635252970000|2021-10-26 12:56:10|10744.2|10719.2|10739.2|10724.2|10744.2|10727|10738.8|10719.2|3
1635252980000|2021-10-26 12:56:20|10739.5|10724.5|10739.5|10724.5|10739.5|10724.5|10739.5|10724.5|2
1635252990000|2021-10-26 12:56:30|10739.2|10724.2|10736.7|10721.7|10739.2|10724.2|10736.7|10721.7|1
1635253000000|2021-10-26 12:56:40|10736.9|10721.9|10737.9|10722.9|10737.9|10722.9|10736.8|10721.8|0
1635253010000|2021-10-26 12:56:50|10737.8|10722.8|10735.2|10720.2|10737.8|10722.8|10735.2|10720.2|0
1635253020000|2021-10-26 12:57:00|10739.5|10724.5|10740.8|10725.8|10740.8|10725.8|10739.5|10724.5|13
1635253040000|2021-10-26 12:57:20|10740.7|10725.7|10740.7|10725.7|10740.7|10725.7|10740.7|10725.7|0
1635253050000|2021-10-26 12:57:30|10741|10726|10739|10724|10741|10726|10739|10724|0
1635253060000|2021-10-26 12:57:40|10738.7|10723.7|10738.7|10723.7|10738.7|10723.7|10738.7|10723.7|1
1635253080000|2021-10-26 12:58:00|10739|10724|10738.5|10723.5|10739|10724|10738.5|10723.5|0
1635253090000|2021-10-26 12:58:10|10736|10721|10734.5|10719.5|10736|10721|10734.5|10719.5|1
1635253100000|2021-10-26 12:58:20|10732.9|10717.9|10732.9|10717.9|10732.9|10717.9|10732.9|10717.9|1
1635253110000|2021-10-26 12:58:30|10732.1|10717.1|10731.6|10716.6|10732.1|10717.1|10731.6|10716.6|0
1635253120000|2021-10-26 12:58:40|10731.3|10716.3|10734.7|10719.7|10736.3|10721.3|10731.3|10716.3|6
1635253140000|2021-10-26 12:59:00|10732.2|10717.2|10732.2|10717.2|10732.2|10717.2|10732.2|10717.2|1
1635253150000|2021-10-26 12:59:10|10732|10717|10730.7|10715.7|10732|10717|10730.7|10715.7|0
1635253160000|2021-10-26 12:59:20|10731.4|10716.4|10732.4|10717.4|10732.4|10717.4|10731.4|10716.4|2
1635253170000|2021-10-26 12:59:30|10732.8|10717.8|10732.8|10717.8|10732.8|10717.8|10732.8|10717.8|0
1635253190000|2021-10-26 12:59:50|10732.3|10717.3|10732.3|10717.3|10732.3|10717.3|10732.3|10717.3|3
1635253200000|2021-10-26 13:00:00|10732.8|10717.8|10736|10721|10739.2|10724.2|10732.8|10717.8|24
1635253210000|2021-10-26 13:00:10|10737.1|10722.1|10736.8|10721.8|10737.1|10722.1|10736.1|10721.1|5
1635253220000|2021-10-26 13:00:20|10737.9|10722.9|10737.3|10722.3|10737.9|10722.9|10736.8|10721.8|2
1635253230000|2021-10-26 13:00:30|10738.4|10723.4|10736.9|10721.9|10738.4|10723.4|10736.9|10721.9|3
1635253240000|2021-10-26 13:00:40|10735.4|10720.4|10734.9|10719.9|10735.4|10720.4|10734.9|10719.9|1
1635253250000|2021-10-26 13:00:50|10736.3|10721.3|10737.3|10722.3|10737.3|10722.3|10736.3|10721.3|4
1635253260000|2021-10-26 13:01:00|10740.5|10725.5|10743.6|10728.6|10744.8|10729.8|10740.5|10725.5|4
1635253270000|2021-10-26 13:01:10|10743.3|10728.3|10746.2|10731.2|10746.2|10731.2|10743.3|10728.3|2
1635253290000|2021-10-26 13:01:30|10747|10732|10747.2|10732.2|10747.2|10732.2|10746.8|10731.8|0
1635253300000|2021-10-26 13:01:40|10746.7|10731.7|10746.2|10731.2|10746.7|10731.7|10746.2|10731.2|0
1635253310000|2021-10-26 13:01:50|10746.9|10731.9|10746.9|10731.9|10746.9|10731.9|10746.9|10731.9|1
1635253320000|2021-10-26 13:02:00|10747.4|10732.4|10746.4|10731.4|10747.4|10732.4|10746.4|10731.4|0
1635253330000|2021-10-26 13:02:10|10746.8|10731.8|10747.9|10732.9|10747.9|10732.9|10746.8|10731.8|2
1635253340000|2021-10-26 13:02:20|10746.9|10731.9|10745.4|10730.4|10746.9|10731.9|10745.4|10730.4|1
1635253370000|2021-10-26 13:02:50|10745.5|10730.5|10745.9|10730.9|10745.9|10730.9|10745.5|10730.5|0
1635253380000|2021-10-26 13:03:00|10745.2|10730.2|10743.4|10728.4|10745.2|10730.2|10743.4|10728.4|0
1635253410000|2021-10-26 13:03:30|10743|10728|10747|10732|10747|10732|10743|10728|2
1635253420000|2021-10-26 13:03:40|10745.5|10730.5|10745.5|10730.5|10745.5|10730.5|10745.5|10730.5|1
1635253430000|2021-10-26 13:03:50|10747|10732|10747.5|10732.5|10747.5|10732.5|10747|10732|1
1635253440000|2021-10-26 13:04:00|10748.4|10733.4|10748.5|10733.5|10749.5|10734.5|10748.4|10733.4|2
1635253450000|2021-10-26 13:04:10|10750.5|10735.5|10750.2|10735.2|10750.5|10735.5|10750.2|10735.2|2
1635253460000|2021-10-26 13:04:20|10749.9|10734.9|10749.2|10734.2|10749.9|10734.9|10749.2|10734.2|1
1635253500000|2021-10-26 13:05:00|10752.7|10737.7|10758.3|10743.3|10758.3|10743.3|10752.7|10737.7|7
1635253510000|2021-10-26 13:05:10|10759.2|10744.2|10759.2|10744.2|10759.2|10744.2|10759.2|10744.2|0
1635253520000|2021-10-26 13:05:20|10758.1|10743.1|10764|10749|10764.5|10749.5|10756.7|10741.7|6
1635253530000|2021-10-26 13:05:30|10763.7|10748.7|10773.4|10758.4|10773.6|10758.6|10763.7|10748.7|36
1635253540000|2021-10-26 13:05:40|10774.2|10759.2|10784.7|10759.7|10784.7|10768.9|10774.2|10759.2|18
1635253550000|2021-10-26 13:05:50|10785.2|10760.2|10784.7|10769.7|10785.2|10769.7|10784.2|10760.2|15
1635253560000|2021-10-26 13:06:00|10784.8|10769.8|10782.7|10767.7|10785.5|10770.5|10782.7|10767.7|6
1635253570000|2021-10-26 13:06:10|10781|10766|10781.5|10766.5|10781.5|10766.5|10781|10766|11
1635253590000|2021-10-26 13:06:30|||||||||1
1635253600000|2021-10-26 13:06:40|||||||||1
1635253610000|2021-10-26 13:06:50|10781.3|10766.3|10783.2|10768.2|10783.2|10768.2|10780.1|10765.1|6
1635253620000|2021-10-26 13:07:00|10782.9|10767.9|10781.8|10766.8|10782.9|10767.9|10781.6|10766.6|0
1635253630000|2021-10-26 13:07:10|10780.9|10765.9|10782.4|10767.4|10782.4|10767.4|10780.9|10765.9|2
1635253640000|2021-10-26 13:07:20|10783.4|10768.4|10784.3|10769.3|10784.3|10769.3|10783.4|10768.4|8
1635253650000|2021-10-26 13:07:30|10784.7|10769.7|10783.8|10768.8|10784.7|10769.7|10783.8|10768.8|3
1635253670000|2021-10-26 13:07:50|10783.6|10768.6|10784.2|10769.2|10784.2|10769.2|10782.7|10767.7|14
1635253680000|2021-10-26 13:08:00|10784.6|10769.6|10786.3|10771.3|10786.5|10771.5|10784.2|10769.2|4
1635253690000|2021-10-26 13:08:10|||||||||16
1635253700000|2021-10-26 13:08:20|10786|10771|10786|10771|10786.3|10771.3|10786|10771|6
1635253710000|2021-10-26 13:08:30|10785.5|10770.5|10783.8|10768.8|10785.5|10770.5|10783.8|10768.8|15
1635253720000|2021-10-26 13:08:40|10784.3|10769.3|10785|10770|10785|10770|10784.3|10769.3|3
1635253730000|2021-10-26 13:08:50|10785.5|10770.5|10790.2|10775.2|10790.2|10775.2|10785.5|10770.5|0
1635253740000|2021-10-26 13:09:00|10788.3|10773.3|10787.3|10772.3|10789.2|10774.2|10787.3|10772.3|4
1635253750000|2021-10-26 13:09:10|10787.2|10772.2|10792.2|10777.2|10792.2|10777.2|10787.2|10772.2|5
1635253760000|2021-10-26 13:09:20|10791.7|10776.7|10793.8|10778.8|10793.8|10778.8|10791.7|10776.7|4
1635253770000|2021-10-26 13:09:30|10795.7|10780.7|10797.3|10782.3|10797.3|10782.3|10795.7|10780.7|10
1635253780000|2021-10-26 13:09:40|10796.8|10781.8|10794.3|10779.3|10796.8|10781.8|10794.3|10779.3|4
1635253790000|2021-10-26 13:09:50|10794.2|10779.2|10794.3|10779.3|10794.3|10779.3|10793.8|10778.8|2
1635253800000|2021-10-26 13:10:00|10793.8|10778.8|10795.4|10780.4|10795.4|10780.4|10792.2|10777.2|7
1635253810000|2021-10-26 13:10:10|10796.9|10781.9|10799.2|10784.2|10799.2|10784.2|10796.9|10781.9|4
1635253820000|2021-10-26 13:10:20|10799|10784|10800.6|10785.6|10800.9|10785.9|10799|10784|3
1635253830000|2021-10-26 13:10:30|10801|10786|10802.2|10787.2|10802.2|10787.2|10800.8|10785.8|3
1635253840000|2021-10-26 13:10:40|10801.8|10786.8|10802.4|10787.4|10802.6|10787.6|10801.7|10786.7|3
1635253880000|2021-10-26 13:11:20|10803.1|10788.1|10804.6|10789.6|10804.6|10789.6|10803.1|10788.1|0
1635253900000|2021-10-26 13:11:40|10802.4|10787.4|10802.9|10787.9|10802.9|10787.9|10802.4|10787.4|2
1635253910000|2021-10-26 13:11:50|10803.3|10788.3|10803.3|10788.3|10803.7|10788.7|10803.3|10788.3|4
1635253920000|2021-10-26 13:12:00|10803.7|10788.7|10803.6|10788.6|10803.7|10788.7|10803.6|10788.6|0
1635253940000|2021-10-26 13:12:20|||||||||1
1635253950000|2021-10-26 13:12:30|||||||||1
1635253980000|2021-10-26 13:13:00|10803.2|10788.2|10798.5|10783.5|10803.2|10788.2|10798.5|10783.5|7
1635254000000|2021-10-26 13:13:20|10797|10782|10796.5|10781.5|10797|10782|10796.5|10781.5|1
1635254010000|2021-10-26 13:13:30|10796|10781|10796.1|10781.1|10796.6|10781.6|10795|10780|1
1635254030000|2021-10-26 13:13:50|10796.5|10781.5|10796.5|10781.5|10796.5|10781.5|10796.5|10781.5|2
1635254040000|2021-10-26 13:14:00|10794.8|10779.8|10795.3|10780.3|10795.3|10780.3|10794.8|10779.8|3
1635254050000|2021-10-26 13:14:10|10795.6|10780.6|10796|10781|10796|10781|10795.6|10780.6|1
1635254060000|2021-10-26 13:14:20|10795.6|10780.6|10794.3|10779.3|10795.6|10780.6|10794.3|10779.3|1
1635254070000|2021-10-26 13:14:30|10793.4|10778.4|10790.1|10775.1|10793.4|10778.4|10790.1|10775.1|0
1635254090000|2021-10-26 13:14:50|10788.7|10773.7|10786.5|10771.5|10788.7|10773.7|10786.3|10771.3|4
1635254100000|2021-10-26 13:15:00|10786.8|10771.8|10787.7|10772.7|10792.2|10777.2|10786.8|10771.8|2
1635254110000|2021-10-26 13:15:10|10787.3|10772.3|10786.3|10771.3|10787.8|10772.8|10786.3|10771.3|1
1635254130000|2021-10-26 13:15:30|10786|10771|10782.7|10767.7|10786|10771|10782.7|10767.7|1
1635254140000|2021-10-26 13:15:40|10783.7|10768.7|10784.3|10769.3|10784.7|10769.7|10783.7|10768.7|0
1635254160000|2021-10-26 13:16:00|10784.2|10769.2|10784|10769|10784.2|10769.2|10784|10769|2
1635254170000|2021-10-26 13:16:10|10785.5|10770.5|10781.7|10766.7|10785.5|10770.5|10781.7|10766.7|9
1635254180000|2021-10-26 13:16:20|10782.4|10767.4|10785.7|10770.7|10785.7|10770.7|10782.4|10767.4|4
1635254190000|2021-10-26 13:16:30|10785.6|10770.6|10785.2|10770.2|10785.7|10770.7|10784.7|10769.7|2
1635254200000|2021-10-26 13:16:40|10785.3|10770.3|10781.2|10766.2|10785.3|10770.3|10779.6|10764.6|2
1635254210000|2021-10-26 13:16:50|10781.3|10766.3|10783.7|10768.7|10783.7|10768.7|10781.3|10766.3|1
1635254220000|2021-10-26 13:17:00|10784.3|10769.3|10784.6|10769.6|10784.6|10769.6|10784.3|10769.3|0
1635254230000|2021-10-26 13:17:10|10784.5|10769.5|10784.5|10769.5|10784.5|10769.5|10784.5|10769.5|1
1635254240000|2021-10-26 13:17:20|||||||||1
1635254250000|2021-10-26 13:17:30|10784.6|10769.6|10785.3|10770.3|10785.3|10770.3|10784.6|10769.6|26
1635254290000|2021-10-26 13:18:10|10785.5|10770.5|10785.5|10770.5|10785.5|10770.5|10785.5|10770.5|0
1635254300000|2021-10-26 13:18:20|10785.3|10770.3|10785.5|10770.5|10785.5|10770.5|10785|10770|0
1635254330000|2021-10-26 13:18:50|10786.2|10771.2|10785.9|10770.9|10786.2|10771.2|10785.9|10770.9|12
1635254340000|2021-10-26 13:19:00|10786.1|10771.1|10786.4|10771.4|10786.9|10771.9|10786.1|10771.1|3
1635254350000|2021-10-26 13:19:10|10783.8|10768.8|10783.8|10768.8|10783.8|10768.8|10783.8|10768.8|1
1635254360000|2021-10-26 13:19:20|10783.9|10768.9|10782.3|10767.3|10784.9|10769.9|10781.6|10766.6|1
1635254370000|2021-10-26 13:19:30|10781.9|10766.9|10784.6|10769.6|10784.9|10769.9|10780.2|10765.2|6
1635254380000|2021-10-26 13:19:40|10784.2|10769.2|10784.2|10769.2|10784.2|10769.2|10781.8|10766.8|7
1635254390000|2021-10-26 13:19:50|10783.7|10768.7|10781.7|10766.7|10783.7|10768.7|10781.7|10766.7|1
1635254400000|2021-10-26 13:20:00|10782.8|10767.8|10779.5|10764.5|10782.8|10767.8|10779.2|10764.2|4
1635254410000|2021-10-26 13:20:10|10782.8|10767.8|10780.2|10765.2|10782.8|10767.8|10780.2|10765.2|1
1635254430000|2021-10-26 13:20:30|10779.6|10764.6|10778.6|10763.6|10779.6|10764.6|10778.6|10763.6|0
1635254440000|2021-10-26 13:20:40|10778.9|10763.9|10778.9|10763.9|10778.9|10763.9|10778.9|10763.9|0
1635254470000|2021-10-26 13:21:10|10780.4|10765.4|10780.6|10765.6|10780.6|10765.6|10780.4|10765.4|1
1635254480000|2021-10-26 13:21:20|10780.9|10765.9|10780.8|10765.8|10783.7|10768.7|10780.8|10765.8|1
1635254490000|2021-10-26 13:21:30|10779.3|10764.3|10778.9|10763.9|10779.3|10764.3|10778.9|10763.9|8
1635254500000|2021-10-26 13:21:40|10778.8|10763.8|10778.4|10763.4|10778.8|10763.8|10778.4|10763.4|0
1635254530000|2021-10-26 13:22:10|10776.4|10761.4|10775.9|10760.9|10776.4|10761.4|10773.9|10758.9|8
1635254540000|2021-10-26 13:22:20|10775.4|10760.4|10776.9|10761.9|10777.4|10762.4|10773.9|10758.9|2
1635254550000|2021-10-26 13:22:30|10775.9|10760.9|10770.9|10755.9|10775.9|10760.9|10770.4|10755.4|3
1635254570000|2021-10-26 13:22:50|10768.4|10753.4|10768.4|10753.4|10768.4|10753.4|10768.4|10753.4|2
1635254580000|2021-10-26 13:23:00|10767.7|10752.7|10766.9|10751.9|10767.7|10752.7|10766.9|10751.9|2
1635254590000|2021-10-26 13:23:10|10767.3|10752.3|10767.3|10752.3|10767.3|10752.3|10767.3|10752.3|1
1635254610000|2021-10-26 13:23:30|10760.4|10745.4|10759|10744|10760.4|10745.4|10759|10744|41
1635254620000|2021-10-26 13:23:40|10759.4|10744.4|10764.1|10749.1|10764.1|10749.1|10759.4|10744.4|3
1635254630000|2021-10-26 13:23:50|10765.3|10750.3|10775.1|10760.1|10775.1|10760.1|10765.3|10750.3|2
1635254640000|2021-10-26 13:24:00|10775.6|10760.6|10768.6|10753.6|10775.7|10760.7|10768.6|10753.6|1
1635254650000|2021-10-26 13:24:10|10768.1|10753.1|10768.1|10753.1|10768.1|10753.1|10768.1|10753.1|1
1635254660000|2021-10-26 13:24:20|10767.7|10752.7|10766.1|10751.1|10767.7|10752.7|10766.1|10751.1|0
1635254720000|2021-10-26 13:25:20|10764.6|10749.6|10764.4|10749.4|10764.6|10749.6|10764.4|10749.4|0
1635254730000|2021-10-26 13:25:30|10764|10749|10762.8|10747.8|10764|10749|10762.8|10747.8|1
1635254740000|2021-10-26 13:25:40|10760.7|10745.7|10760|10745|10760.7|10745.7|10757|10742|4
1635254750000|2021-10-26 13:25:50|10759|10744|10759|10744|10759|10744|10759|10744|3
1635254760000|2021-10-26 13:26:00|10758.3|10743.3|10758|10743|10758.3|10743.3|10758|10743|1
1635254770000|2021-10-26 13:26:10|10757.6|10742.6|10753.5|10738.5|10757.6|10742.6|10753.5|10738.5|2
1635254780000|2021-10-26 13:26:20|10753.8|10738.8|10754|10739|10754|10739|10753.8|10738.8|1
1635254800000|2021-10-26 13:26:40|10754.1|10739.1|10758.5|10743.5|10758.7|10743.7|10754.1|10739.1|3
1635254810000|2021-10-26 13:26:50|10760.4|10745.4|10767.6|10752.6|10767.6|10752.6|10760.4|10745.4|2
1635254820000|2021-10-26 13:27:00|10769.7|10754.7|10768.1|10753.1|10770.1|10755.1|10768.1|10753.1|1
1635254830000|2021-10-26 13:27:10|10768.6|10753.6|10768.5|10753.5|10769|10754|10768.5|10753.5|0
1635254840000|2021-10-26 13:27:20|10768.1|10753.1|10765.1|10750.1|10768.1|10753.1|10765.1|10750.1|1
1635254860000|2021-10-26 13:27:40|10760.1|10745.1|10760.6|10745.6|10760.6|10745.6|10760.1|10745.1|7
1635254870000|2021-10-26 13:27:50|10760.2|10745.2|10759.1|10744.1|10760.2|10745.2|10759.1|10744.1|0
1635254880000|2021-10-26 13:28:00|10759|10744|10758.1|10743.1|10759|10744|10758.1|10743.1|1
1635254910000|2021-10-26 13:28:30|10759.6|10744.6|10765.6|10750.6|10765.6|10750.6|10759.3|10744.3|1
1635254930000|2021-10-26 13:28:50|10766.2|10751.2|10767.3|10752.3|10767.3|10752.3|10766.2|10751.2|0
1635254940000|2021-10-26 13:29:00|10766.4|10751.4|10771.4|10756.4|10771.4|10756.4|10764.9|10749.9|3
1635254950000|2021-10-26 13:29:10|10771.3|10756.3|10773.3|10758.3|10773.8|10758.8|10770.3|10755.3|0
1635254960000|2021-10-26 13:29:20|10774.8|10759.8|10774.8|10759.8|10774.8|10759.8|10774.8|10759.8|0
1635254970000|2021-10-26 13:29:30|10774.9|10759.9|10774.4|10759.4|10775.9|10760.9|10774.4|10759.4|0
1635254990000|2021-10-26 13:29:50|10772.8|10757.8|10769.4|10754.4|10772.8|10757.8|10769.4|10754.4|3
1635255000000|2021-10-26 13:30:00|10769.8|10754.8|10772.4|10757.4|10777.9|10762.9|10769.8|10754.8|4
1635255010000|2021-10-26 13:30:10|10772.8|10757.8|10768.3|10753.3|10772.8|10757.8|10766.8|10751.8|6
1635255020000|2021-10-26 13:30:20|10767.4|10752.4|10768.4|10753.4|10768.4|10753.4|10767.4|10752.4|1
1635255030000|2021-10-26 13:30:30|10769.5|10754.5|10776.1|10761.1|10776.1|10761.1|10769.5|10754.5|2
1635255040000|2021-10-26 13:30:40|10776.9|10761.9|10765.6|10750.6|10778.1|10763.1|10765.6|10750.6|21
1635255050000|2021-10-26 13:30:50|10768.1|10753.1|10769.1|10754.1|10769.1|10754.1|10768.1|10753.1|5
1635255060000|2021-10-26 13:31:00|10766.9|10751.9|10760.1|10745.1|10766.9|10751.9|10760.1|10745.1|2
1635255070000|2021-10-26 13:31:10|10760.3|10745.3|10754.1|10739.1|10760.6|10745.6|10754.1|10739.1|3
1635255080000|2021-10-26 13:31:20|10754|10739|10753.6|10738.6|10754|10739|10753.6|10738.6|0
1635255090000|2021-10-26 13:31:30|10750.4|10735.4|10760.8|10745.8|10760.8|10745.8|10749.1|10734.1|7
1635255100000|2021-10-26 13:31:40|10761.2|10746.2|10754.8|10739.8|10763.1|10748.1|10754.8|10739.8|2
1635255110000|2021-10-26 13:31:50|10754.4|10739.4|10752.9|10737.9|10754.4|10739.4|10752.3|10737.3|2
1635255120000|2021-10-26 13:32:00|10754.4|10739.4|10752.3|10737.3|10754.4|10739.4|10752.3|10737.3|0
1635255140000|2021-10-26 13:32:20|10753.9|10738.9|10753.9|10738.9|10753.9|10738.9|10753.9|10738.9|2
1635255150000|2021-10-26 13:32:30|10754.9|10739.9|10758.8|10743.8|10758.8|10743.8|10754.9|10739.9|4
1635255160000|2021-10-26 13:32:40|10758.9|10743.9|10762|10747|10762|10747|10758.9|10743.9|5
1635255170000|2021-10-26 13:32:50|10762.3|10747.3|10764.1|10749.1|10766.4|10751.4|10762.3|10747.3|3
1635255180000|2021-10-26 13:33:00|10761.5|10746.5|10761.5|10746.5|10761.5|10746.5|10761.5|10746.5|0
1635255190000|2021-10-26 13:33:10|10762|10747|10762|10747|10762|10747|10762|10747|0
1635255200000|2021-10-26 13:33:20|10762.2|10747.2|10762.5|10747.5|10762.5|10747.5|10762.2|10747.2|0
1635255210000|2021-10-26 13:33:30|10763.4|10748.4|10763.4|10748.4|10763.4|10748.4|10763.4|10748.4|1
1635255220000|2021-10-26 13:33:40|10763|10748|10770.2|10745.2|10770.2|10748.7|10763|10745.2|7
1635255230000|2021-10-26 13:33:50|10767.3|10752.3|10769.7|10754.7|10769.7|10754.7|10767.3|10752.3|0
1635255240000|2021-10-26 13:34:00|10771.9|10756.9|10769.3|10754.3|10771.9|10756.9|10769.3|10754.3|4
1635255250000|2021-10-26 13:34:10|10769.8|10754.8|10768.8|10753.8|10771.4|10756.4|10768.8|10753.8|1
1635255260000|2021-10-26 13:34:20|10768.9|10753.9|10768.9|10753.9|10769.4|10754.4|10768.9|10753.9|0
1635255270000|2021-10-26 13:34:30|10769.6|10754.6|10760.8|10745.8|10769.6|10754.6|10760.8|10745.8|5
1635255280000|2021-10-26 13:34:40|10757.5|10742.5|10756.6|10741.6|10757.5|10742.5|10754.8|10739.8|6
1635255290000|2021-10-26 13:34:50|10758.3|10743.3|10750.4|10735.4|10759.1|10744.1|10746.3|10731.3|6
1635255300000|2021-10-26 13:35:00|10750.3|10735.3|10747.8|10732.8|10750.4|10735.4|10747.3|10732.3|1
1635255310000|2021-10-26 13:35:10|10747.9|10732.9|10748.3|10733.3|10748.3|10733.3|10747.9|10732.9|0
1635255320000|2021-10-26 13:35:20|10746.8|10731.8|10741.6|10726.6|10746.8|10731.8|10741.6|10726.6|1
1635255330000|2021-10-26 13:35:30|10742.9|10727.9|10747.1|10732.1|10747.3|10732.3|10742.9|10727.9|3
1635255340000|2021-10-26 13:35:40|10746.9|10731.9|10745.1|10730.1|10747.8|10732.8|10745.1|10730.1|7
1635255360000|2021-10-26 13:36:00|10742.2|10727.2|10741|10726|10742.2|10727.2|10736.4|10721.4|27
1635255370000|2021-10-26 13:36:10|10744.3|10729.3|10739.2|10724.2|10745.4|10730.4|10738.6|10723.6|11
1635255380000|2021-10-26 13:36:20|10738.7|10723.7|10736.6|10721.6|10738.7|10723.7|10736.6|10721.6|3
1635255390000|2021-10-26 13:36:30|10740.1|10725.1|10749.9|10734.9|10749.9|10734.9|10740.1|10725.1|7
1635255400000|2021-10-26 13:36:40|10750.9|10735.9|10746.7|10731.7|10751.6|10736.6|10746.7|10731.7|17
1635255410000|2021-10-26 13:36:50|10745.7|10730.7|10749.4|10734.4|10749.4|10734.4|10745.7|10730.7|1
1635255420000|2021-10-26 13:37:00|10752.9|10737.9|10752.9|10737.9|10752.9|10737.9|10752.9|10737.9|2
1635255430000|2021-10-26 13:37:10|10752.6|10737.6|10752.2|10737.2|10752.6|10737.6|10752.2|10737.2|1
1635255440000|2021-10-26 13:37:20|10751.5|10736.5|10746.1|10731.1|10751.5|10736.5|10746.1|10731.1|2
1635255450000|2021-10-26 13:37:30|10744.4|10729.4|10741.7|10726.7|10744.4|10729.4|10741.7|10726.7|2
1635255460000|2021-10-26 13:37:40|10742.1|10727.1|10744.4|10729.4|10744.4|10729.4|10742.1|10727.1|2
1635255480000|2021-10-26 13:38:00|10745.3|10730.3|10747.5|10732.5|10747.5|10732.5|10745.3|10730.3|0
1635255490000|2021-10-26 13:38:10|10749.6|10734.6|10747.1|10732.1|10749.6|10734.6|10747.1|10732.1|2
1635255500000|2021-10-26 13:38:20|10748.4|10733.4|10748.2|10733.2|10748.5|10733.5|10748.2|10733.2|0
1635255510000|2021-10-26 13:38:30|10747.9|10732.9|10748.6|10733.6|10748.6|10733.6|10747.9|10732.9|6
1635255520000|2021-10-26 13:38:40|10753.4|10738.4|10763.2|10748.2|10774.9|10754.4|10753.4|10737|41
1635255530000|2021-10-26 13:38:50|10766.9|10751.9|10773.8|10758.8|10773.8|10758.8|10766.9|10751.9|11
1635255540000|2021-10-26 13:39:00|10774.4|10759.4|10767.6|10752.6|10774.4|10759.4|10765.6|10750.6|1
1635255550000|2021-10-26 13:39:10|10767.8|10752.8|10765.8|10750.8|10767.8|10752.8|10765.8|10750.8|0
1635255560000|2021-10-26 13:39:20|10765.3|10750.3|10767.7|10752.7|10767.7|10752.7|10764.3|10749.3|2
1635255570000|2021-10-26 13:39:30|10768.8|10753.8|10770.4|10755.4|10770.4|10755.4|10768.8|10753.8|1
1635255580000|2021-10-26 13:39:40|10771.3|10756.3|10772.3|10757.3|10772.3|10757.3|10771.3|10756.3|8
1635255590000|2021-10-26 13:39:50|10772.9|10757.9|10773|10758|10776.3|10761.3|10772.9|10757.9|6
1635255600000|2021-10-26 13:40:00|10770.9|10755.9|10768.4|10753.4|10770.9|10755.9|10768.4|10753.4|0
1635255620000|2021-10-26 13:40:20|10770.1|10755.1|10770.7|10755.7|10770.7|10755.7|10770.1|10755.1|1
1635255630000|2021-10-26 13:40:30|10770.4|10755.4|10775.3|10760.3|10775.3|10760.3|10770.4|10755.4|1
1635255640000|2021-10-26 13:40:40|10773.3|10758.3|10775.3|10760.3|10775.3|10760.3|10773.3|10758.3|1
1635255650000|2021-10-26 13:40:50|||||||||1
1635255660000|2021-10-26 13:41:00|10776.9|10761.9|10778.4|10763.4|10778.4|10763.4|10776.9|10761.9|2
1635255670000|2021-10-26 13:41:10|10779.5|10764.5|10782.9|10767.9|10782.9|10767.9|10779.5|10764.5|0
1635255680000|2021-10-26 13:41:20|10782.5|10767.5|10782.8|10767.8|10782.9|10767.9|10782.1|10767.1|4
1635255690000|2021-10-26 13:41:30|10782.9|10767.9|10783.3|10768.3|10784|10769|10781.5|10766.5|4
1635255700000|2021-10-26 13:41:40|10783.9|10768.9|10785.4|10770.4|10785.4|10770.4|10783.9|10768.9|1
1635255710000|2021-10-26 13:41:50|10785.7|10770.7|10783.9|10768.9|10786.4|10771.4|10783.9|10768.9|2
1635255730000|2021-10-26 13:42:10|10781.4|10766.4|10771.8|10756.8|10781.4|10766.4|10768.3|10753.3|2
1635255740000|2021-10-26 13:42:20|10773.3|10758.3|10773.3|10758.3|10773.3|10758.3|10773.3|10758.3|3
1635255750000|2021-10-26 13:42:30|10775.3|10760.3|10776.8|10761.8|10776.8|10761.8|10775.3|10760.3|3
1635255760000|2021-10-26 13:42:40|10776.4|10761.4|10776.8|10761.8|10776.8|10761.8|10776.4|10761.4|1
1635255780000|2021-10-26 13:43:00|10776.4|10761.4|10771.9|10756.9|10776.4|10761.4|10771.4|10756.4|2
1635255790000|2021-10-26 13:43:10|10772.6|10757.6|10772.6|10757.6|10772.6|10757.6|10772.6|10757.6|0
1635255800000|2021-10-26 13:43:20|10774.4|10759.4|10775.1|10760.1|10775.1|10760.1|10774.4|10759.4|1
1635255810000|2021-10-26 13:43:30|10776.6|10761.6|10777.3|10762.3|10777.3|10762.3|10776.6|10761.6|1
1635255820000|2021-10-26 13:43:40|10776.7|10761.7|10777.1|10762.1|10777.1|10762.1|10776|10761|1
1635255840000|2021-10-26 13:44:00|10776.9|10761.9|10777.1|10762.1|10777.1|10762.1|10776.8|10761.8|1
1635255850000|2021-10-26 13:44:10|10777.4|10762.4|10776.8|10761.8|10777.4|10762.4|10776.8|10761.8|20
1635255860000|2021-10-26 13:44:20|10776.6|10761.6|10776.3|10761.3|10776.6|10761.6|10776.3|10761.3|0
1635255870000|2021-10-26 13:44:30|10777.3|10762.3|10777.4|10762.4|10777.4|10762.4|10777.3|10762.3|2
1635255880000|2021-10-26 13:44:40|||||||||2
1635255890000|2021-10-26 13:44:50|10777.9|10762.9|10774.2|10759.2|10777.9|10762.9|10774.2|10759.2|14
1635255900000|2021-10-26 13:45:00|10774.5|10759.5|10776.7|10761.7|10776.7|10761.7|10774.5|10759.5|6
1635255910000|2021-10-26 13:45:10|10780.3|10765.3|10784.7|10769.7|10785|10770|10780.3|10765.3|21
1635255920000|2021-10-26 13:45:20|10776.5|10761.5|10775.4|10760.4|10776.5|10761.5|10775.2|10760.2|11
1635255930000|2021-10-26 13:45:30|10773.9|10758.9|10774|10759|10774.2|10759.2|10773.3|10758.3|72
1635255940000|2021-10-26 13:45:40|10774.4|10759.4|10768|10753|10774.4|10759.4|10767.4|10752.4|8
1635255970000|2021-10-26 13:46:10|10769|10754|10771.4|10756.4|10771.4|10756.4|10769|10754|3
1635255980000|2021-10-26 13:46:20|10771|10756|10771.2|10756.2|10771.2|10756.2|10771|10756|2
1635255990000|2021-10-26 13:46:30|10772.2|10757.2|10770.5|10755.5|10776.4|10761.4|10770.5|10755.5|3
1635256000000|2021-10-26 13:46:40|10762.4|10747.4|10767.7|10752.7|10767.7|10752.7|10762.3|10747.3|5
1635256010000|2021-10-26 13:46:50|10767.9|10752.9|10768.7|10753.7|10768.7|10753.7|10767.9|10752.9|0
1635256020000|2021-10-26 13:47:00|10768.3|10753.3|10763.9|10748.9|10768.3|10753.3|10763.9|10748.9|2
1635256030000|2021-10-26 13:47:10|10763.8|10748.8|10763.8|10748.8|10763.9|10748.9|10763.8|10748.8|0
1635256040000|2021-10-26 13:47:20|10766.2|10751.2|10766.2|10751.2|10766.2|10751.2|10766.2|10751.2|0
1635256050000|2021-10-26 13:47:30|10763.2|10748.2|10766|10751|10766|10751|10763.2|10748.2|4
1635256060000|2021-10-26 13:47:40|10767.2|10752.2|10767.2|10752.2|10767.2|10752.2|10767.2|10752.2|1
1635256070000|2021-10-26 13:47:50|10759.4|10744.4|10757.4|10742.4|10759.4|10744.4|10757.4|10742.4|2
1635256080000|2021-10-26 13:48:00|10757.8|10742.8|10757.2|10742.2|10757.8|10742.8|10756.7|10741.7|1
1635256090000|2021-10-26 13:48:10|10757.7|10742.7|10756|10741|10757.7|10742.7|10756|10741|5
1635256100000|2021-10-26 13:48:20|10756.2|10741.2|10757|10742|10757|10742|10756.2|10741.2|2
1635256110000|2021-10-26 13:48:30|||||||||1
1635256120000|2021-10-26 13:48:40|||||||||1
1635256140000|2021-10-26 13:49:00|10756.9|10741.9|10756.5|10741.5|10756.9|10741.9|10756.5|10741.5|0
1635256150000|2021-10-26 13:49:10|10756.9|10741.9|10754.2|10739.2|10756.9|10741.9|10753.5|10738.5|3
1635256170000|2021-10-26 13:49:30|10754.5|10739.5|10757.5|10742.5|10757.5|10742.5|10754.5|10739.5|1
1635256180000|2021-10-26 13:49:40|10757.4|10742.4|10757.4|10742.4|10757.4|10742.4|10757.4|10742.4|2
1635256200000|2021-10-26 13:50:00|10754.2|10739.2|10753.2|10738.2|10754.2|10739.2|10753.2|10738.2|3
1635256220000|2021-10-26 13:50:20|10754.4|10739.4|10754.3|10739.3|10754.4|10739.4|10754.3|10739.3|2
1635256230000|2021-10-26 13:50:30|10753.5|10738.5|10752|10737|10753.5|10738.5|10750.9|10735.9|1
1635256240000|2021-10-26 13:50:40|10751.8|10736.8|10752.2|10737.2|10752.2|10737.2|10751|10736|1
1635256260000|2021-10-26 13:51:00|10752.7|10737.7|10758|10743|10758|10743|10752.7|10737.7|2
1635256270000|2021-10-26 13:51:10|10757.7|10742.7|10751.5|10736.5|10758.5|10743.5|10751.5|10736.5|3
1635256280000|2021-10-26 13:51:20|10754.7|10739.7|10754.3|10739.3|10754.7|10739.7|10754.3|10739.3|6
1635256290000|2021-10-26 13:51:30|10755|10740|10751.5|10736.5|10757.4|10742.4|10751.5|10736.5|14
1635256300000|2021-10-26 13:51:40|10751.2|10736.2|10754.8|10739.8|10754.8|10739.8|10751.2|10736.2|11
1635256310000|2021-10-26 13:51:50|10755.1|10740.1|10756.2|10741.2|10757.7|10742.7|10755.1|10740.1|9
1635256320000|2021-10-26 13:52:00|10755.9|10740.9|10754.9|10739.9|10755.9|10740.9|10754.9|10739.9|0
1635256330000|2021-10-26 13:52:10|10754.2|10739.2|10754|10739|10754.2|10739.2|10752.2|10737.2|5
1635256350000|2021-10-26 13:52:30|10756.2|10741.2|10758.8|10743.8|10759.2|10744.2|10756.2|10741.2|1
1635256360000|2021-10-26 13:52:40|10759.2|10744.2|10755.9|10740.9|10759.2|10744.2|10754.9|10739.9|4
1635256380000|2021-10-26 13:53:00|10756.7|10741.7|10756.7|10741.7|10756.7|10741.7|10756.7|10741.7|0
1635256390000|2021-10-26 13:53:10|10760.9|10745.9|10759|10744|10760.9|10745.9|10759|10744|4
1635256400000|2021-10-26 13:53:20|10758.9|10743.9|10763.7|10748.7|10765.3|10750.3|10758.9|10743.9|2
1635256410000|2021-10-26 13:53:30|10760.8|10745.8|10765.5|10750.5|10765.5|10750.5|10759.7|10744.7|2
1635256420000|2021-10-26 13:53:40|10766.8|10751.8|10765.2|10750.2|10766.8|10751.8|10765.2|10750.2|1
1635256440000|2021-10-26 13:54:00|10765|10750|10765|10750|10765|10750|10765|10750|0
1635256450000|2021-10-26 13:54:10|10764.5|10749.5|10760.9|10745.9|10764.5|10749.5|10760.9|10745.9|1
1635256460000|2021-10-26 13:54:20|10761.3|10746.3|10758.8|10743.8|10761.3|10746.3|10758.8|10743.8|5
1635256470000|2021-10-26 13:54:30|10758.4|10743.4|10761.8|10746.8|10762.5|10747.5|10758.4|10743.4|10
1635256480000|2021-10-26 13:54:40|||||||||1
1635256510000|2021-10-26 13:55:10|10759.7|10744.7|10759.7|10744.7|10759.7|10744.7|10759.7|10744.7|3
1635256520000|2021-10-26 13:55:20|10761.3|10746.3|10761.2|10746.2|10761.3|10746.3|10761.2|10746.2|0
1635256530000|2021-10-26 13:55:30|10761.8|10746.8|10761.8|10746.8|10762|10747|10761.8|10746.8|1
1635256550000|2021-10-26 13:55:50|10756.2|10741.2|10760.2|10745.2|10760.2|10745.2|10756.2|10741.2|2
1635256560000|2021-10-26 13:56:00|10751.8|10736.8|10750.3|10735.3|10752.5|10737.5|10750.3|10735.3|7
1635256570000|2021-10-26 13:56:10|10750.5|10735.5|10750.4|10735.4|10750.5|10735.5|10750.4|10735.4|0
1635256580000|2021-10-26 13:56:20|10752.5|10737.5|10755.2|10740.2|10756.5|10741.5|10752.5|10737.5|0
1635256590000|2021-10-26 13:56:30|10755.5|10740.5|10755.1|10740.1|10755.5|10740.5|10755|10740|1
1635256600000|2021-10-26 13:56:40|10755.7|10740.7|10756.7|10741.7|10756.7|10741.7|10755.7|10740.7|0
1635256610000|2021-10-26 13:56:50|||||||||1
1635256620000|2021-10-26 13:57:00|10757.7|10742.7|10759.7|10744.7|10759.7|10744.7|10757.7|10742.7|1
1635256630000|2021-10-26 13:57:10|10759.4|10744.4|10759.4|10744.4|10759.4|10744.4|10759.4|10744.4|0
1635256640000|2021-10-26 13:57:20|10758.2|10743.2|10760.2|10745.2|10760.2|10745.2|10758.2|10743.2|0
1635256650000|2021-10-26 13:57:30|||||||||72
1635256670000|2021-10-26 13:57:50|10758.7|10743.7|10757.9|10742.9|10758.7|10743.7|10757.9|10742.9|2
1635256680000|2021-10-26 13:58:00|10758.5|10743.5|10758.5|10743.5|10758.5|10743.5|10758.5|10743.5|0
1635256700000|2021-10-26 13:58:20|10757.4|10742.4|10757|10742|10757.4|10742.4|10756|10741|2
1635256710000|2021-10-26 13:58:30|10756.5|10741.5|10759.5|10744.5|10759.5|10744.5|10756.5|10741.5|1
1635256720000|2021-10-26 13:58:40|10759.4|10744.4|10759.4|10744.4|10759.4|10744.4|10759.4|10744.4|0
1635256740000|2021-10-26 13:59:00|10759.2|10744.2|10758.9|10743.9|10759.2|10744.2|10758.9|10743.9|1
1635256770000|2021-10-26 13:59:30|10757.8|10742.8|10759|10744|10759.5|10744.5|10757.5|10742.5|2
1635256780000|2021-10-26 13:59:40|10758.9|10743.9|10757|10742|10758.9|10743.9|10757|10742|0
1635256790000|2021-10-26 13:59:50|10756.9|10741.9|10759.2|10744.2|10759.2|10744.2|10756.9|10741.9|8
1635256800000|2021-10-26 14:00:00|10759.7|10744.7|10760.7|10745.7|10760.7|10745.7|10759.7|10744.7|9
1635256810000|2021-10-26 14:00:10|10758.1|10743.1|10756|10741|10758.1|10743.1|10756|10741|14
1635256820000|2021-10-26 14:00:20|10755.9|10740.9|10755.9|10740.9|10755.9|10740.9|10755.9|10740.9|5
1635256830000|2021-10-26 14:00:30|10755.4|10740.4|10755.2|10740.2|10756.9|10741.9|10755.2|10740.2|5
1635256840000|2021-10-26 14:00:40|10755.4|10740.4|10756.2|10741.2|10756.2|10741.2|10755.4|10740.4|0
1635256850000|2021-10-26 14:00:50|10758.2|10743.2|10758.6|10743.6|10758.6|10743.6|10758.2|10743.2|3
1635256860000|2021-10-26 14:01:00|10759.7|10744.7|10755.6|10740.6|10761.7|10746.7|10755.6|10740.6|2
1635256870000|2021-10-26 14:01:10|10756.3|10741.3|10756.6|10741.6|10758.1|10743.1|10755.6|10740.6|2
1635256880000|2021-10-26 14:01:20|10757.2|10742.2|10755.1|10740.1|10758.6|10743.6|10755.1|10740.1|0
1635256890000|2021-10-26 14:01:30|10755|10740|10756.5|10741.5|10756.5|10741.5|10755|10740|1
1635256900000|2021-10-26 14:01:40|10758.3|10743.3|10759|10744|10759|10744|10757.9|10742.9|2
1635256910000|2021-10-26 14:01:50|10759.1|10744.1|10759.5|10744.5|10759.5|10744.5|10759.1|10744.1|0
1635256920000|2021-10-26 14:02:00|10758|10743|10758.5|10743.5|10759|10744|10757.7|10742.7|5
1635256930000|2021-10-26 14:02:10|10755.9|10740.9|10755.3|10740.3|10755.9|10740.9|10754.8|10739.8|1
1635256940000|2021-10-26 14:02:20|10756.6|10741.6|10755.3|10740.3|10756.6|10741.6|10755.3|10740.3|10
1635256950000|2021-10-26 14:02:30|10755|10740|10755.3|10740.3|10755.3|10740.3|10754.3|10739.3|7
1635256960000|2021-10-26 14:02:40|10755.1|10740.1|10754.6|10739.6|10755.1|10740.1|10754.3|10739.3|5
1635256980000|2021-10-26 14:03:00|10755.3|10740.3|10750.3|10735.3|10755.3|10740.3|10749.4|10734.4|26
1635256990000|2021-10-26 14:03:10|10750.4|10735.4|10750.4|10735.4|10750.4|10735.4|10750.4|10735.4|1
1635257000000|2021-10-26 14:03:20|10748.3|10733.3|10746.3|10731.3|10748.3|10733.3|10745.6|10730.6|2
1635257010000|2021-10-26 14:03:30|10746.4|10731.4|10745.9|10730.9|10746.9|10731.9|10745.6|10730.6|2
1635257030000|2021-10-26 14:03:50|10745.4|10730.4|10745.8|10730.8|10745.8|10730.8|10744.9|10729.9|1
1635257040000|2021-10-26 14:04:00|10745.1|10730.1|10758.2|10743.2|10758.2|10743.2|10745.1|10730.1|10
1635257050000|2021-10-26 14:04:10|10752.9|10737.9|10755.8|10740.8|10756.3|10741.3|10751.3|10736.3|19
1635257060000|2021-10-26 14:04:20|||||||||6
1635257070000|2021-10-26 14:04:30|10754.4|10739.4|10755.3|10740.3|10755.3|10740.3|10754.4|10739.4|2
1635257080000|2021-10-26 14:04:40|10754.6|10739.6|10754.4|10739.4|10754.6|10739.6|10754.4|10739.4|1
1635257090000|2021-10-26 14:04:50|10755.3|10740.3|10755.3|10740.3|10755.3|10740.3|10755.3|10740.3|0
1635257100000|2021-10-26 14:05:00|10752.4|10737.4|10749.7|10734.7|10752.4|10737.4|10749.7|10734.7|1
1635257110000|2021-10-26 14:05:10|10747.4|10732.4|10746.4|10731.4|10747.4|10732.4|10746.4|10731.4|1
1635257120000|2021-10-26 14:05:20|10746.9|10731.9|10746.9|10731.9|10746.9|10731.9|10746.9|10731.9|0
1635257130000|2021-10-26 14:05:30|10747.9|10732.9|10747.9|10732.9|10747.9|10732.9|10747.9|10732.9|2
1635257140000|2021-10-26 14:05:40|10750.1|10735.1|10750.8|10735.8|10750.8|10735.8|10750.1|10735.1|1
1635257150000|2021-10-26 14:05:50|10751.4|10736.4|10753.9|10738.9|10753.9|10738.9|10751.4|10736.4|0
1635257160000|2021-10-26 14:06:00|10757.3|10742.3|10757.2|10742.2|10757.3|10742.3|10757.2|10742.2|4
1635257170000|2021-10-26 14:06:10|10756.4|10741.4|10748.4|10733.4|10756.4|10741.4|10748.4|10733.4|4
1635257180000|2021-10-26 14:06:20|10749|10734|10750.8|10735.8|10750.8|10735.8|10749|10734|1
1635257190000|2021-10-26 14:06:30|10752.4|10737.4|10753.8|10738.8|10753.8|10738.8|10752.4|10737.4|2
1635257200000|2021-10-26 14:06:40|10755.3|10740.3|10755.3|10740.3|10755.3|10740.3|10755.3|10740.3|0
1635257210000|2021-10-26 14:06:50|||||||||5
1635257220000|2021-10-26 14:07:00|10757.1|10742.1|10757.8|10742.8|10757.9|10742.9|10757.1|10742.1|1
1635257230000|2021-10-26 14:07:10|10759.4|10744.4|10759.4|10744.4|10759.4|10744.4|10759.4|10744.4|1
1635257240000|2021-10-26 14:07:20|10756.4|10741.4|10762.6|10747.6|10762.6|10747.6|10756.4|10741.4|9
1635257250000|2021-10-26 14:07:30|10763.4|10748.4|10761.9|10746.9|10763.4|10748.4|10761.9|10746.9|25
1635257260000|2021-10-26 14:07:40|10759.7|10744.7|10758.7|10743.7|10759.7|10744.7|10758.7|10743.7|7
1635257270000|2021-10-26 14:07:50|10758.5|10743.5|10758.2|10743.2|10758.5|10743.5|10758.2|10743.2|0
1635257280000|2021-10-26 14:08:00|10758.3|10743.3|10758.3|10743.3|10758.3|10743.3|10758.3|10743.3|0
1635257300000|2021-10-26 14:08:20|10755.4|10740.4|10754.4|10739.4|10755.4|10740.4|10754.4|10739.4|1
1635257310000|2021-10-26 14:08:30|||||||||1
1635257340000|2021-10-26 14:09:00|10754.8|10739.8|10756.9|10741.9|10756.9|10741.9|10754.8|10739.8|0
1635257350000|2021-10-26 14:09:10|||||||||7
1635257360000|2021-10-26 14:09:20|||||||||1
1635257370000|2021-10-26 14:09:30|10757.3|10742.3|10756.2|10741.2|10757.3|10742.3|10755.8|10740.8|4
1635257380000|2021-10-26 14:09:40|10755.8|10740.8|10755.8|10740.8|10755.8|10740.8|10755.8|10740.8|1
1635257400000|2021-10-26 14:10:00|10761.8|10746.8|10761.2|10746.2|10761.8|10746.8|10760.9|10745.9|10
1635257410000|2021-10-26 14:10:10|10761.3|10746.3|10761.3|10746.3|10761.3|10746.3|10761.3|10746.3|1
1635257420000|2021-10-26 14:10:20|10761.7|10746.7|10761.7|10746.7|10761.7|10746.7|10761.7|10746.7|4
1635257430000|2021-10-26 14:10:30|10766.2|10751.2|10768.2|10753.2|10770.5|10755.5|10766.2|10751.2|8
1635257440000|2021-10-26 14:10:40|10767.9|10752.9|10766.2|10751.2|10767.9|10752.9|10766.2|10751.2|1
1635257450000|2021-10-26 14:10:50|10766.8|10751.8|10768.5|10753.5|10768.5|10753.5|10766.8|10751.8|0
1635257460000|2021-10-26 14:11:00|10768.7|10753.7|10769.7|10754.7|10769.7|10754.7|10768.7|10753.7|9
1635257470000|2021-10-26 14:11:10|10769.5|10754.5|10768.8|10753.8|10769.5|10754.5|10768.8|10753.8|0
1635257480000|2021-10-26 14:11:20|10768.9|10753.9|10776.9|10761.9|10779.7|10764.7|10768.9|10753.9|1
1635257490000|2021-10-26 14:11:30|10776.7|10761.7|10778.9|10763.9|10778.9|10763.9|10775.8|10760.8|1
1635257500000|2021-10-26 14:11:40|10780|10765|10780.7|10765.7|10780.7|10765.7|10780|10765|3
1635257510000|2021-10-26 14:11:50|10780.8|10765.8|10781.2|10766.2|10781.2|10766.2|10780.8|10765.8|0
1635257520000|2021-10-26 14:12:00|10788.3|10773.3|10788.7|10773.7|10790.7|10775.7|10788.3|10773.3|20
1635257530000|2021-10-26 14:12:10|10789.4|10774.4|10789.5|10774.5|10789.5|10774.5|10789.4|10774.4|1
1635257540000|2021-10-26 14:12:20|10794.8|10779.8|10788|10773|10796.8|10781.8|10788|10773|26
1635257550000|2021-10-26 14:12:30|10788.7|10773.7|10795.3|10780.3|10795.3|10780.3|10787.5|10772.5|5
1635257560000|2021-10-26 14:12:40|10796.2|10781.2|10795.2|10780.2|10796.2|10781.2|10795.2|10780.2|3
1635257570000|2021-10-26 14:12:50|10794.9|10779.9|10796.2|10781.2|10796.2|10781.2|10794.5|10779.5|2
1635257580000|2021-10-26 14:13:00|10796|10781|10790.3|10775.3|10796|10781|10790.3|10775.3|4
1635257590000|2021-10-26 14:13:10|10790.2|10775.2|10790.2|10775.2|10790.2|10775.2|10790.2|10775.2|0
1635257610000|2021-10-26 14:13:30|10792.3|10777.3|10788.7|10773.7|10792.3|10777.3|10788.7|10773.7|1
1635257620000|2021-10-26 14:13:40|10790.2|10775.2|10796.2|10781.2|10796.2|10781.2|10790.2|10775.2|6
1635257630000|2021-10-26 14:13:50|10796.3|10781.3|10786.9|10771.9|10796.3|10781.3|10786.9|10771.9|10
1635257640000|2021-10-26 14:14:00|10787.6|10772.6|10787|10772|10788.1|10773.1|10787|10772|6
1635257650000|2021-10-26 14:14:10|10788.8|10773.8|10788.8|10773.8|10788.8|10773.8|10788.8|10773.8|0
1635257670000|2021-10-26 14:14:30|10789.9|10774.9|10789.9|10774.9|10789.9|10774.9|10789.9|10774.9|1
1635257680000|2021-10-26 14:14:40|10789.6|10774.6|10789.6|10774.6|10789.6|10774.6|10789.6|10774.6|0
1635257690000|2021-10-26 14:14:50|10789.4|10774.4|10789.3|10774.3|10789.8|10774.8|10789.3|10774.3|0
1635257700000|2021-10-26 14:15:00|10789.8|10774.8|10783.2|10768.2|10789.8|10774.8|10783.2|10768.2|9
1635257710000|2021-10-26 14:15:10|10784.7|10769.7|10785.2|10770.2|10785.2|10770.2|10784.7|10769.7|4
1635257720000|2021-10-26 14:15:20|10784.6|10769.6|10784.9|10769.9|10785.2|10770.2|10783.2|10768.2|0
1635257730000|2021-10-26 14:15:30|10784.2|10769.2|10784.5|10769.5|10785.3|10770.3|10783.2|10768.2|1
1635257750000|2021-10-26 14:15:50|10785.2|10770.2|10784.9|10769.9|10785.4|10770.4|10784.9|10769.9|6
1635257760000|2021-10-26 14:16:00|10785.3|10770.3|10785.9|10770.9|10785.9|10770.9|10785.3|10770.3|2
1635257770000|2021-10-26 14:16:10|10788.1|10773.1|10789.1|10774.1|10789.1|10774.1|10788.1|10773.1|5
1635257780000|2021-10-26 14:16:20|10789.6|10774.6|10790.3|10775.3|10790.3|10775.3|10789.6|10774.6|2
1635257790000|2021-10-26 14:16:30|10789.9|10774.9|10790.4|10775.4|10790.4|10775.4|10789.4|10774.4|3
1635257800000|2021-10-26 14:16:40|10790.6|10775.6|10790.9|10775.9|10791.1|10776.1|10790.6|10775.6|5
1635257810000|2021-10-26 14:16:50|10791.1|10776.1|10788.4|10773.4|10791.4|10776.4|10787.6|10772.6|18
1635257820000|2021-10-26 14:17:00|10788.6|10773.6|10788.6|10773.6|10788.6|10773.6|10788.4|10773.4|0
1635257830000|2021-10-26 14:17:10|10787.1|10772.1|10784.9|10769.9|10787.1|10772.1|10784.2|10769.2|3
1635257840000|2021-10-26 14:17:20|10785.1|10770.1|10785.1|10770.1|10785.1|10770.1|10785.1|10770.1|0
1635257850000|2021-10-26 14:17:30|10785.8|10770.8|10785.8|10770.8|10788.4|10773.4|10785.8|10770.8|10
1635257870000|2021-10-26 14:17:50|10786.2|10771.2|10787.3|10772.3|10787.3|10772.3|10786.2|10771.2|2
1635257880000|2021-10-26 14:18:00|10785.6|10770.6|10785.6|10770.6|10785.6|10770.6|10785.6|10770.6|0
1635257890000|2021-10-26 14:18:10|10790.3|10775.3|10790.3|10775.3|10790.3|10775.3|10790.3|10775.3|4
1635257900000|2021-10-26 14:18:20|10787.8|10772.8|10787.8|10772.8|10787.8|10772.8|10787.8|10772.8|0
1635257910000|2021-10-26 14:18:30|10788.3|10773.3|10790|10775|10790|10775|10788.3|10773.3|1
1635257920000|2021-10-26 14:18:40|10789.3|10774.3|10789.3|10774.3|10789.3|10774.3|10789.3|10774.3|0
1635257930000|2021-10-26 14:18:50|10789|10774|10789.3|10774.3|10789.3|10774.3|10788.3|10773.3|0
1635257940000|2021-10-26 14:19:00|10790|10775|10788.8|10773.8|10790.3|10775.3|10788.8|10773.8|3
1635257960000|2021-10-26 14:19:20|10789.3|10774.3|10788.6|10773.6|10790.1|10775.1|10788.6|10773.6|8
1635257970000|2021-10-26 14:19:30|10788.3|10773.3|10789.5|10774.5|10789.5|10774.5|10788.3|10773.3|5
1635257980000|2021-10-26 14:19:40|10790.9|10775.9|10794.6|10779.6|10794.6|10779.6|10790.9|10775.9|16
1635257990000|2021-10-26 14:19:50|10795.1|10780.1|10795.3|10780.3|10797.3|10782.3|10795.1|10780.1|6
1635258000000|2021-10-26 14:20:00|10795.6|10780.6|10799.5|10784.5|10799.5|10784.5|10795.6|10780.6|5
1635258010000|2021-10-26 14:20:10|10799.8|10784.8|10799.6|10784.6|10799.8|10784.8|10799.6|10784.6|1
1635258030000|2021-10-26 14:20:30|10799.3|10784.3|10798.8|10783.8|10799.3|10784.3|10797.3|10782.3|5
1635258050000|2021-10-26 14:20:50|10799.1|10784.1|10799.1|10784.1|10799.1|10784.1|10799.1|10784.1|4
1635258060000|2021-10-26 14:21:00|10799.3|10784.3|10799.6|10784.6|10800.4|10785.4|10799.3|10784.3|12
1635258070000|2021-10-26 14:21:10|||||||||2
1635258080000|2021-10-26 14:21:20|10803.7|10788.7|10806.1|10791.1|10806.1|10791.1|10803.7|10788.7|19
1635258090000|2021-10-26 14:21:30|10808.2|10793.2|10814.3|10799.3|10815.8|10800.8|10808.2|10793.2|7
1635258100000|2021-10-26 14:21:40|10814.6|10799.6|10813.6|10798.6|10815|10800|10813.4|10798.4|17
1635258110000|2021-10-26 14:21:50|10814.1|10799.1|10819.4|10804.4|10819.8|10804.8|10814.1|10799.1|2
1635258120000|2021-10-26 14:22:00|10819.7|10804.7|10822.3|10807.3|10824.7|10809.7|10819.7|10804.7|27
1635258130000|2021-10-26 14:22:10|10823.1|10808.1|10820.1|10805.1|10823.1|10808.1|10819.2|10804.2|20
1635258140000|2021-10-26 14:22:20|10820.7|10805.7|10821.7|10806.7|10821.7|10806.7|10820.3|10805.3|73
1635258150000|2021-10-26 14:22:30|10821.6|10806.6|10822.7|10807.7|10823.1|10808.1|10821.6|10806.6|20
1635258160000|2021-10-26 14:22:40|10821.4|10806.4|10820.1|10805.1|10821.4|10806.4|10819.5|10804.5|10
1635258170000|2021-10-26 14:22:50|10821|10806|10820.2|10805.2|10821.5|10806.5|10820.2|10805.2|3
1635258180000|2021-10-26 14:23:00|10819.5|10804.5|10819.5|10804.5|10820.8|10805.8|10819.3|10804.3|28
1635258190000|2021-10-26 14:23:10|10819.6|10804.6|10821.7|10806.7|10821.7|10806.7|10819.6|10804.6|4
1635258200000|2021-10-26 14:23:20|10822.1|10807.1|10824.1|10809.1|10824.8|10809.8|10822.1|10807.1|43
1635258210000|2021-10-26 14:23:30|10824.3|10809.3|10825.8|10810.8|10825.8|10810.8|10824.2|10809.2|31
1635258220000|2021-10-26 14:23:40|10825.7|10810.7|10822.7|10807.7|10826.1|10811.1|10821.7|10806.7|15
1635258230000|2021-10-26 14:23:50|10822.4|10807.4|10823.3|10808.3|10825.1|10810.1|10822.4|10807.4|11
1635258240000|2021-10-26 14:24:00|10824.2|10809.2|10820.7|10805.7|10824.8|10809.8|10820.7|10805.7|10
1635258250000|2021-10-26 14:24:10|10820.6|10805.6|10821.7|10806.7|10821.7|10806.7|10818.4|10803.4|14
1635258260000|2021-10-26 14:24:20|10821.8|10806.8|10821.8|10806.8|10821.8|10806.8|10821.8|10806.8|0
1635258270000|2021-10-26 14:24:30|10821.3|10806.3|10820.5|10805.5|10821.3|10806.3|10820.5|10805.5|0
1635258280000|2021-10-26 14:24:40|10818.8|10803.8|10820|10805|10820|10805|10818.8|10803.8|1
1635258290000|2021-10-26 14:24:50|10825|10810|10824.9|10809.9|10825|10810|10824.5|10809.5|11
1635258300000|2021-10-26 14:25:00|10824.5|10809.5|10819.7|10804.7|10824.9|10809.9|10819.7|10804.7|80
1635258320000|2021-10-26 14:25:20|10819.2|10804.2|10819.2|10804.2|10819.2|10804.2|10819.2|10804.2|4
1635258330000|2021-10-26 14:25:30|10817.4|10802.4|10814.5|10799.5|10817.4|10802.4|10811.3|10796.3|38
1635258340000|2021-10-26 14:25:40|10814.4|10799.4|10814|10799|10814.4|10799.4|10813.9|10798.9|11
1635258350000|2021-10-26 14:25:50|10814.5|10799.5|10814.9|10799.9|10814.9|10799.9|10814|10799|2
1635258360000|2021-10-26 14:26:00|10814.7|10799.7|10810.1|10795.1|10814.7|10799.7|10810.1|10795.1|6
1635258370000|2021-10-26 14:26:10|10809.7|10794.7|10807.1|10792.1|10809.7|10794.7|10806.6|10791.6|3
1635258380000|2021-10-26 14:26:20|10807.6|10792.6|10805.2|10790.2|10807.6|10792.6|10803.7|10788.7|2
1635258390000|2021-10-26 14:26:30|10804.7|10789.7|10804.6|10789.6|10804.7|10789.7|10804.6|10789.6|0
1635258400000|2021-10-26 14:26:40|10806.1|10791.1|10808.1|10793.1|10808.6|10793.6|10806.1|10791.1|5
1635258410000|2021-10-26 14:26:50|10806.6|10791.6|10807.7|10792.7|10808.1|10793.1|10806.6|10791.6|7
1635258420000|2021-10-26 14:27:00|10807.4|10792.4|10803.1|10788.1|10810.2|10795.2|10803.1|10788.1|11
1635258440000|2021-10-26 14:27:20|10802.1|10787.1|10802.1|10787.1|10802.1|10787.1|10802.1|10787.1|0
1635258450000|2021-10-26 14:27:30|||||||||1
1635258460000|2021-10-26 14:27:40|10801.7|10786.7|10802.5|10787.5|10802.5|10787.5|10801.7|10786.7|0
1635258470000|2021-10-26 14:27:50|10802.7|10787.7|10802.9|10787.9|10802.9|10787.9|10802.4|10787.4|2
1635258480000|2021-10-26 14:28:00|10801.9|10786.9|10803.8|10788.8|10804.3|10789.3|10801.9|10786.9|4
1635258510000|2021-10-26 14:28:30|10802.9|10787.9|10802.4|10787.4|10802.9|10787.9|10802.4|10787.4|1
1635258520000|2021-10-26 14:28:40|10799.8|10784.8|10800.7|10785.7|10800.7|10785.7|10799.8|10784.8|7
1635258530000|2021-10-26 14:28:50|10802.1|10787.1|10804.4|10789.4|10804.4|10789.4|10802.1|10787.1|2
1635258540000|2021-10-26 14:29:00|10806.6|10791.6|10810.6|10795.6|10810.6|10795.6|10806.6|10791.6|1
1635258550000|2021-10-26 14:29:10|10810.5|10795.5|10810.6|10795.6|10810.6|10795.6|10809|10794|2
1635258570000|2021-10-26 14:29:30|10811.7|10796.7|10805.7|10790.7|10812|10797|10805.7|10790.7|1
1635258580000|2021-10-26 14:29:40|10804.9|10789.9|10800.2|10785.2|10804.9|10789.9|10800.2|10785.2|2
1635258590000|2021-10-26 14:29:50|10801|10786|10812.6|10797.6|10812.6|10797.6|10801|10786|9
1635258600000|2021-10-26 14:30:00|10806.6|10791.6|10801.5|10786.5|10808.2|10793.2|10801|10786|9
1635258610000|2021-10-26 14:30:10|10800.6|10785.6|10802.5|10787.5|10805.6|10790.6|10800.1|10785.1|27
1635258620000|2021-10-26 14:30:20|10805.6|10790.6|10800.6|10785.6|10805.6|10790.6|10800.5|10785.5|23
1635258630000|2021-10-26 14:30:30|10800.9|10785.9|10801.1|10786.1|10801.2|10786.2|10800.9|10785.9|1
1635258640000|2021-10-26 14:30:40|10804.7|10789.7|10806|10791|10806|10791|10803.2|10788.2|54
1635258650000|2021-10-26 14:30:50|10806.6|10791.6|10806.6|10791.6|10806.6|10791.6|10806.6|10791.6|9
1635258660000|2021-10-26 14:31:00|10807|10792|10800|10785|10807|10792|10800|10785|4
1635258670000|2021-10-26 14:31:10|10798.1|10783.1|10795.7|10780.7|10798.1|10783.1|10795.7|10780.7|1
1635258680000|2021-10-26 14:31:20|10798.2|10783.2|10797.7|10782.7|10798.2|10783.2|10797.7|10782.7|1
1635258690000|2021-10-26 14:31:30|10797.4|10782.4|10794.7|10779.7|10797.4|10782.4|10794.7|10779.7|1
1635258700000|2021-10-26 14:31:40|10794.3|10779.3|10792.9|10777.9|10794.3|10779.3|10792.9|10777.9|2
1635258710000|2021-10-26 14:31:50|10793.9|10778.9|10791.4|10776.4|10793.9|10778.9|10791|10776|13
1635258720000|2021-10-26 14:32:00|10791.2|10776.2|10788.8|10773.8|10791.2|10776.2|10788.8|10773.8|0
1635258730000|2021-10-26 14:32:10|10788.1|10773.1|10789.1|10774.1|10789.2|10774.2|10788.1|10773.1|5
1635258740000|2021-10-26 14:32:20|10789.2|10774.2|10790.9|10775.9|10790.9|10775.9|10788.6|10773.6|3
1635258750000|2021-10-26 14:32:30|10791.4|10776.4|10791.5|10776.5|10791.7|10776.7|10791|10776|1
1635258760000|2021-10-26 14:32:40|10790.2|10775.2|10790.4|10775.4|10790.4|10775.4|10790.2|10775.2|0
1635258770000|2021-10-26 14:32:50|10791.5|10776.5|10793|10778|10793|10778|10791.5|10776.5|2
1635258780000|2021-10-26 14:33:00|10794|10779|10794|10779|10794|10779|10793|10778|4
1635258790000|2021-10-26 14:33:10|10793.2|10778.2|10793.2|10778.2|10793.2|10778.2|10793.2|10778.2|0
1635258800000|2021-10-26 14:33:20|10793.6|10778.6|10802.5|10787.5|10803.5|10788.5|10793.6|10778.6|48
1635258810000|2021-10-26 14:33:30|10802.1|10787.1|10801.1|10786.1|10802.1|10787.1|10800.1|10785.1|9
1635258820000|2021-10-26 14:33:40|10801.4|10786.4|10800.1|10785.1|10802|10787|10800.1|10785.1|2
1635258830000|2021-10-26 14:33:50|10802|10787|10800.5|10785.5|10802|10787|10800.5|10785.5|6
1635258840000|2021-10-26 14:34:00|10801.6|10786.6|10803.6|10788.6|10803.6|10788.6|10801.6|10786.6|5
1635258850000|2021-10-26 14:34:10|10804|10789|10807.1|10792.1|10807.1|10792.1|10804|10789|0
1635258860000|2021-10-26 14:34:20|10806.5|10791.5|10806.5|10791.5|10806.5|10791.5|10806.5|10791.5|0
1635258870000|2021-10-26 14:34:30|10806.6|10791.6|10808.5|10793.5|10809|10794|10806.6|10791.6|5
1635258880000|2021-10-26 14:34:40|10804.3|10789.3|10803.9|10788.9|10804.3|10789.3|10803.6|10788.6|30
1635258890000|2021-10-26 14:34:50|10804.3|10789.3|10804.3|10789.3|10806.1|10791.1|10803.6|10788.6|6
1635258900000|2021-10-26 14:35:00|10803.6|10788.6|10804.1|10789.1|10804.5|10789.5|10803.6|10788.6|5
1635258910000|2021-10-26 14:35:10|10799.7|10784.7|10796.1|10781.1|10799.7|10784.7|10795|10780|4
1635258930000|2021-10-26 14:35:30|10795.8|10780.8|10794.6|10779.6|10795.8|10780.8|10794.6|10779.6|12
1635258940000|2021-10-26 14:35:40|10794.5|10779.5|10794|10779|10794.5|10779.5|10794|10779|1
1635258950000|2021-10-26 14:35:50|||||||||1
1635258960000|2021-10-26 14:36:00|||||||||1
1635258990000|2021-10-26 14:36:30|10794.2|10779.2|10791.5|10776.5|10794.2|10779.2|10790.6|10775.6|2
1635259010000|2021-10-26 14:36:50|10792.5|10777.5|10791.2|10776.2|10792.5|10777.5|10791.2|10776.2|14
1635259020000|2021-10-26 14:37:00|10790.7|10775.7|10781|10766|10790.7|10775.7|10780.5|10765.5|5
1635259030000|2021-10-26 14:37:10|10780.5|10765.5|10778.2|10763.2|10780.5|10765.5|10778|10763|11
1635259040000|2021-10-26 14:37:20|10777.5|10762.5|10777.6|10762.6|10777.6|10762.6|10777.5|10762.5|2
1635259050000|2021-10-26 14:37:30|10778.4|10763.4|10778.4|10763.4|10778.4|10763.4|10778.4|10763.4|0
1635259060000|2021-10-26 14:37:40|10778|10763|10783.4|10768.4|10783.4|10768.4|10778|10763|16
1635259070000|2021-10-26 14:37:50|10784.9|10769.9|10784.9|10769.9|10784.9|10769.9|10784.9|10769.9|1
1635259080000|2021-10-26 14:38:00|10784.5|10769.5|10781.5|10766.5|10784.5|10769.5|10781.2|10766.2|1
1635259090000|2021-10-26 14:38:10|10782|10767|10782|10767|10782|10767|10782|10767|0
1635259110000|2021-10-26 14:38:30|10783.1|10768.1|10782.9|10767.9|10783.1|10768.1|10782.5|10767.5|2
1635259120000|2021-10-26 14:38:40|10782.5|10767.5|10782.5|10767.5|10782.5|10767.5|10782.5|10767.5|1
1635259130000|2021-10-26 14:38:50|10783.5|10768.5|10782.5|10767.5|10783.5|10768.5|10782.5|10767.5|1
1635259140000|2021-10-26 14:39:00|10782.6|10767.6|10783.5|10768.5|10783.5|10768.5|10782.6|10767.6|0
1635259150000|2021-10-26 14:39:10|10785|10770|10785.4|10770.4|10785.4|10770.4|10785|10770|3
1635259160000|2021-10-26 14:39:20|||||||||4
1635259170000|2021-10-26 14:39:30|10786.5|10771.5|10785.9|10770.9|10786.7|10771.7|10785.9|10770.9|1
1635259180000|2021-10-26 14:39:40|10786|10771|10786.6|10771.6|10789.9|10774.9|10785.9|10770.9|2
1635259190000|2021-10-26 14:39:50|10786.9|10771.9|10785.9|10770.9|10786.9|10771.9|10785.9|10770.9|1
1635259200000|2021-10-26 14:40:00|10786.5|10771.5|10788.6|10773.6|10788.6|10773.6|10786.5|10771.5|5
1635259210000|2021-10-26 14:40:10|10789.4|10774.4|10789.9|10774.9|10792.7|10777.7|10789.4|10774.4|24
1635259220000|2021-10-26 14:40:20|10788.4|10773.4|10786.4|10771.4|10788.4|10773.4|10786.4|10771.4|2
1635259230000|2021-10-26 14:40:30|10786.7|10771.7|10786.9|10771.9|10786.9|10771.9|10786.7|10771.7|1
1635259240000|2021-10-26 14:40:40|10790.9|10775.9|10789|10774|10790.9|10775.9|10789|10774|7
1635259250000|2021-10-26 14:40:50|10790|10775|10790|10775|10790|10775|10790|10775|1
1635259260000|2021-10-26 14:41:00|10789|10774|10789|10774|10789|10774|10789|10774|1
1635259280000|2021-10-26 14:41:20|10790|10775|10790|10775|10790|10775|10790|10775|0
1635259290000|2021-10-26 14:41:30|10789|10774|10789|10774|10789|10774|10789|10774|4
1635259300000|2021-10-26 14:41:40|10788.6|10773.6|10785.9|10770.9|10788.6|10773.6|10785.9|10770.9|38
1635259310000|2021-10-26 14:41:50|10786|10771|10783.5|10768.5|10789|10774|10783.5|10768.5|4
1635259320000|2021-10-26 14:42:00|10782.8|10767.8|10782.4|10767.4|10782.8|10767.8|10782.4|10767.4|1
1635259330000|2021-10-26 14:42:10|10782|10767|10782.4|10767.4|10782.9|10767.9|10782|10767|2
1635259340000|2021-10-26 14:42:20|10784.4|10769.4|10783.8|10768.8|10784.4|10769.4|10783.8|10768.8|1
1635259350000|2021-10-26 14:42:30|10782.4|10767.4|10780.4|10765.4|10783.5|10768.5|10780.4|10765.4|2
1635259360000|2021-10-26 14:42:40|10780.2|10765.2|10779.4|10764.4|10780.2|10765.2|10778.4|10763.4|3
1635259370000|2021-10-26 14:42:50|10779.1|10764.1|10775.5|10760.5|10779.1|10764.1|10775.5|10760.5|2
1635259380000|2021-10-26 14:43:00|10774.4|10759.4|10772.4|10757.4|10774.5|10759.5|10772.4|10757.4|0
1635259390000|2021-10-26 14:43:10|10772|10757|10772.4|10757.4|10772.4|10757.4|10772|10757|1
1635259400000|2021-10-26 14:43:20|10770.9|10755.9|10768.1|10753.1|10770.9|10755.9|10767.9|10752.9|2
1635259410000|2021-10-26 14:43:30|10768.5|10753.5|10764.3|10749.3|10768.5|10753.5|10763.4|10748.4|3
1635259420000|2021-10-26 14:43:40|10763.9|10748.9|10761.9|10746.9|10763.9|10748.9|10761.9|10746.9|1
1635259430000|2021-10-26 14:43:50|10766.9|10751.9|10767.4|10752.4|10767.4|10752.4|10765.9|10750.9|11
1635259440000|2021-10-26 14:44:00|10768.4|10753.4|10770|10755|10770.8|10755.8|10767.3|10752.3|11
1635259450000|2021-10-26 14:44:10|10769.6|10754.6|10765.8|10750.8|10769.6|10754.6|10765.8|10750.8|4
1635259460000|2021-10-26 14:44:20|10765.6|10750.6|10767.5|10752.5|10767.5|10752.5|10765.6|10750.6|1
1635259470000|2021-10-26 14:44:30|10768.3|10753.3|10770.5|10755.5|10770.5|10755.5|10768.3|10753.3|3
1635259480000|2021-10-26 14:44:40|10771.1|10756.1|10769.9|10754.9|10771.1|10756.1|10769.9|10754.9|0
1635259490000|2021-10-26 14:44:50|10769.7|10754.7|10771.6|10756.6|10771.6|10756.6|10768.9|10753.9|3
1635259500000|2021-10-26 14:45:00|10772|10757|10772|10757|10772|10757|10771.5|10756.5|0
1635259510000|2021-10-26 14:45:10|10771.9|10756.9|10771.2|10756.2|10771.9|10756.9|10771.2|10756.2|1
1635259520000|2021-10-26 14:45:20|10770.8|10755.8|10773.4|10758.4|10774|10759|10769.9|10754.9|6
1635259530000|2021-10-26 14:45:30|10773.5|10758.5|10776.2|10761.2|10776.5|10761.5|10773.5|10758.5|0
1635259540000|2021-10-26 14:45:40|10774.7|10759.7|10773.3|10758.3|10774.7|10759.7|10771.9|10756.9|1
1635259550000|2021-10-26 14:45:50|10774.8|10759.8|10775|10760|10778.3|10763.3|10774.8|10759.8|2
1635259560000|2021-10-26 14:46:00|10773.4|10758.4|10780.4|10765.4|10780.4|10765.4|10773.1|10758.1|2
1635259570000|2021-10-26 14:46:10|10779.7|10764.7|10779.4|10764.4|10779.7|10764.7|10778.9|10763.9|0
1635259580000|2021-10-26 14:46:20|10779.1|10764.1|10777.4|10762.4|10780.7|10765.7|10777.4|10762.4|3
1635259600000|2021-10-26 14:46:40|10777.9|10762.9|10779.8|10764.8|10782.1|10767.1|10777.9|10762.9|8
1635259610000|2021-10-26 14:46:50|10779.9|10764.9|10779.9|10764.9|10779.9|10764.9|10779.9|10764.9|1
1635259620000|2021-10-26 14:47:00|10779.1|10764.1|10779.1|10764.1|10779.1|10764.1|10779.1|10764.1|0
1635259630000|2021-10-26 14:47:10|10782.9|10767.9|10784.7|10769.7|10784.9|10769.9|10782.8|10767.8|5
1635259640000|2021-10-26 14:47:20|10783.2|10768.2|10783.6|10768.6|10783.6|10768.6|10783.2|10768.2|2
1635259650000|2021-10-26 14:47:30|10783.9|10768.9|10785.9|10770.9|10785.9|10770.9|10783.7|10768.7|12
1635259660000|2021-10-26 14:47:40|10786.7|10771.7|10786.4|10771.4|10786.7|10771.7|10786.4|10771.4|5
1635259670000|2021-10-26 14:47:50|10786.2|10771.2|10778.9|10763.9|10786.2|10771.2|10778.1|10763.1|4
1635259680000|2021-10-26 14:48:00|10782.1|10767.1|10783.4|10768.4|10783.4|10768.4|10782.1|10767.1|2
1635259690000|2021-10-26 14:48:10|10784.8|10769.8|10785.2|10770.2|10785.2|10770.2|10784.8|10769.8|7
1635259700000|2021-10-26 14:48:20|10786.3|10771.3|10787|10772|10787|10772|10786.3|10771.3|3
1635259710000|2021-10-26 14:48:30|10786.9|10771.9|10783|10768|10786.9|10771.9|10783|10768|1
1635259720000|2021-10-26 14:48:40|10783.7|10768.7|10783.7|10768.7|10783.7|10768.7|10783.7|10768.7|0
1635259730000|2021-10-26 14:48:50|||||||||1
1635259740000|2021-10-26 14:49:00|10783.9|10768.9|10783.9|10768.9|10783.9|10768.9|10783.9|10768.9|6
1635259750000|2021-10-26 14:49:10|10782.9|10767.9|10782.9|10767.9|10782.9|10767.9|10782.9|10767.9|0
1635259760000|2021-10-26 14:49:20|10782.6|10767.6|10788.9|10773.9|10789.1|10774.1|10782.6|10767.6|10
1635259770000|2021-10-26 14:49:30|10787.6|10772.6|10790.4|10775.4|10790.4|10775.4|10786.4|10771.4|2
1635259780000|2021-10-26 14:49:40|10792.4|10777.4|10792.7|10777.7|10792.7|10777.7|10790.4|10775.4|16
1635259790000|2021-10-26 14:49:50|10793.2|10778.2|10791.6|10776.6|10793.2|10778.2|10791.4|10776.4|1
1635259800000|2021-10-26 14:50:00|10791.3|10776.3|10787.1|10772.1|10791.3|10776.3|10787.1|10772.1|1
1635259810000|2021-10-26 14:50:10|10788.2|10773.2|10788.4|10773.4|10788.4|10773.4|10788.2|10773.2|3
1635259820000|2021-10-26 14:50:20|10788.7|10773.7|10789.4|10774.4|10789.4|10774.4|10788.4|10773.4|2
1635259830000|2021-10-26 14:50:30|||||||||1
1635259840000|2021-10-26 14:50:40|10791.4|10776.4|10791.4|10776.4|10791.4|10776.4|10791.4|10776.4|6
1635259850000|2021-10-26 14:50:50|10791.7|10776.7|10789.9|10774.9|10793.4|10778.4|10789.9|10774.9|6
1635259860000|2021-10-26 14:51:00|10792.4|10777.4|10792.1|10777.1|10792.4|10777.4|10791.9|10776.9|1
1635259870000|2021-10-26 14:51:10|10792.7|10777.7|10790.4|10775.4|10793.4|10778.4|10790.4|10775.4|1
1635259880000|2021-10-26 14:51:20|10790.9|10775.9|10792.4|10777.4|10792.4|10777.4|10790.9|10775.9|2
1635259890000|2021-10-26 14:51:30|10795.7|10780.7|10797.1|10782.1|10797.1|10782.1|10795.7|10780.7|21
1635259900000|2021-10-26 14:51:40|||||||||21
1635259910000|2021-10-26 14:51:50|10798.4|10783.4|10798.4|10783.4|10798.4|10783.4|10798.4|10783.4|17
1635259920000|2021-10-26 14:52:00|10797.4|10782.4|10797.6|10782.6|10797.6|10782.6|10797.4|10782.4|1
1635259930000|2021-10-26 14:52:10|10800.9|10785.9|10803.4|10788.4|10804.2|10789.2|10800.9|10785.9|5
1635259940000|2021-10-26 14:52:20|10802.2|10787.2|10805.1|10790.1|10805.1|10790.1|10801.6|10786.6|21
1635259950000|2021-10-26 14:52:30|10803.5|10788.5|10803.5|10788.5|10803.5|10788.5|10803.5|10788.5|1
1635259960000|2021-10-26 14:52:40|10801.7|10786.7|10801|10786|10801.7|10786.7|10801|10786|1
1635259970000|2021-10-26 14:52:50|||||||||1
1635259980000|2021-10-26 14:53:00|10800.3|10785.3|10799|10784|10801|10786|10799|10784|4
1635259990000|2021-10-26 14:53:10|||||||||1
1635260000000|2021-10-26 14:53:20|10798|10783|10797.4|10782.4|10798|10783|10797.4|10782.4|1
1635260010000|2021-10-26 14:53:30|10796.7|10781.7|10795.7|10780.7|10796.7|10781.7|10795.7|10780.7|3
1635260020000|2021-10-26 14:53:40|||||||||2
1635260030000|2021-10-26 14:53:50|||||||||1
1635260040000|2021-10-26 14:54:00|10797.4|10782.4|10801.5|10786.5|10801.5|10786.5|10797.4|10782.4|3
1635260050000|2021-10-26 14:54:10|10801.3|10786.3|10799.3|10784.3|10801.5|10786.5|10799|10784|2
1635260060000|2021-10-26 14:54:20|10798.7|10783.7|10797.8|10782.8|10798.7|10783.7|10797.8|10782.8|0
1635260080000|2021-10-26 14:54:40|10798.9|10783.9|10799.3|10784.3|10799.3|10784.3|10798.9|10783.9|1
1635260090000|2021-10-26 14:54:50|10799.2|10784.2|10798.8|10783.8|10799.2|10784.2|10798.8|10783.8|0
1635260100000|2021-10-26 14:55:00|10797.7|10782.7|10802.7|10787.7|10804.2|10789.2|10797.7|10782.7|5
1635260120000|2021-10-26 14:55:20|10802.2|10787.2|10802.2|10787.2|10802.2|10787.2|10802.2|10787.2|0
1635260130000|2021-10-26 14:55:30|10802.3|10787.3|10802.7|10787.7|10802.7|10787.7|10802.3|10787.3|1
1635260140000|2021-10-26 14:55:40|10801.3|10786.3|10800|10785|10801.8|10786.8|10800|10785|0
1635260150000|2021-10-26 14:55:50|10800.4|10785.4|10801.8|10786.8|10801.8|10786.8|10800.4|10785.4|1
1635260160000|2021-10-26 14:56:00|10803.8|10788.8|10804.6|10789.6|10804.6|10789.6|10803.2|10788.2|5
1635260170000|2021-10-26 14:56:10|10804.7|10789.7|10805.7|10790.7|10806.2|10791.2|10804.7|10789.7|4
1635260180000|2021-10-26 14:56:20|10806.1|10791.1|10807|10792|10807|10792|10806.1|10791.1|1
1635260190000|2021-10-26 14:56:30|10806.6|10791.6|10807|10792|10807|10792|10805.8|10790.8|2
1635260200000|2021-10-26 14:56:40|10807.3|10792.3|10808|10793|10808|10793|10807.3|10792.3|0
1635260210000|2021-10-26 14:56:50|10808.8|10793.8|10809.2|10794.2|10809.3|10794.3|10808.8|10793.8|3
1635260220000|2021-10-26 14:57:00|10804.2|10789.2|10803.4|10788.4|10806.7|10791.7|10803.2|10788.2|5
1635260230000|2021-10-26 14:57:10|10802.7|10787.7|10803.1|10788.1|10803.1|10788.1|10802.6|10787.6|1
1635260240000|2021-10-26 14:57:20|10804.7|10789.7|10804.4|10789.4|10804.7|10789.7|10804.4|10789.4|0
1635260250000|2021-10-26 14:57:30|10804.6|10789.6|10803.5|10788.5|10804.6|10789.6|10803.5|10788.5|0
1635260260000|2021-10-26 14:57:40|10803.1|10788.1|10802.2|10787.2|10803.1|10788.1|10801.3|10786.3|2
1635260280000|2021-10-26 14:58:00|10804.2|10789.2|10803.7|10788.7|10804.2|10789.2|10803.6|10788.6|2
1635260290000|2021-10-26 14:58:10|10803.8|10788.8|10803.8|10788.8|10803.8|10788.8|10803.8|10788.8|1
1635260300000|2021-10-26 14:58:20|10804.7|10789.7|10804.4|10789.4|10804.7|10789.7|10804.4|10789.4|0
1635260310000|2021-10-26 14:58:30|10804.6|10789.6|10807.8|10792.8|10807.8|10792.8|10804.3|10789.3|13
1635260320000|2021-10-26 14:58:40|10808.2|10793.2|10805|10790|10808.2|10793.2|10805|10790|4
1635260330000|2021-10-26 14:58:50|10805.1|10790.1|10805|10790|10805.1|10790.1|10805|10790|1
1635260340000|2021-10-26 14:59:00|10805.1|10790.1|10807.4|10792.4|10807.4|10792.4|10805.1|10790.1|4
1635260350000|2021-10-26 14:59:10|10807.3|10792.3|10807.3|10792.3|10807.3|10792.3|10807.3|10792.3|1
1635260360000|2021-10-26 14:59:20|10807.4|10792.4|10806|10791|10808.1|10793.1|10806|10791|1
1635260370000|2021-10-26 14:59:30|10805.1|10790.1|10801.6|10786.6|10805.1|10790.1|10801.6|10786.6|2
1635260380000|2021-10-26 14:59:40|10799.1|10784.1|10803.2|10788.2|10803.2|10788.2|10796.6|10781.6|166
1635260390000|2021-10-26 14:59:50|10803.1|10788.1|10805|10790|10805.6|10790.6|10803.1|10788.1|2
1635260400000|2021-10-26 15:00:00|10805.2|10790.2|10808.7|10793.7|10809.7|10794.7|10805|10790|9
1635260410000|2021-10-26 15:00:10|10809|10794|10809.7|10794.7|10809.7|10794.7|10809|10794|0
1635260420000|2021-10-26 15:00:20|10810.2|10795.2|10810.2|10795.2|10810.2|10795.2|10810.2|10795.2|2
1635260430000|2021-10-26 15:00:30|10810.1|10795.1|10809.7|10794.7|10810.2|10795.2|10809.7|10794.7|0
1635260440000|2021-10-26 15:00:40|||||||||1
1635260450000|2021-10-26 15:00:50|||||||||1
1635260460000|2021-10-26 15:01:00|10809.2|10794.2|10805.5|10790.5|10809.2|10794.2|10805.5|10790.5|1
1635260470000|2021-10-26 15:01:10|10805.1|10790.1|10805.6|10790.6|10805.6|10790.6|10805.1|10790.1|1
1635260480000|2021-10-26 15:01:20|10806|10791|10805.1|10790.1|10806|10791|10804.7|10789.7|6
1635260490000|2021-10-26 15:01:30|10804.7|10789.7|10806.1|10791.1|10806.1|10791.1|10804.6|10789.6|1
1635260500000|2021-10-26 15:01:40|10804.2|10789.2|10801.2|10786.2|10804.2|10789.2|10801.2|10786.2|3
1635260510000|2021-10-26 15:01:50|10807.7|10792.7|10807.7|10792.7|10807.7|10792.7|10807.7|10792.7|1
1635260520000|2021-10-26 15:02:00|10808.1|10793.1|10807.6|10792.6|10808.1|10793.1|10807.6|10792.6|1
1635260530000|2021-10-26 15:02:10|10807.5|10792.5|10806.2|10791.2|10808.1|10793.1|10806.2|10791.2|2
1635260540000|2021-10-26 15:02:20|10806.6|10791.6|10806.7|10791.7|10806.7|10791.7|10806.6|10791.6|1
1635260550000|2021-10-26 15:02:30|10806.5|10791.5|10803.1|10788.1|10806.6|10791.6|10803.1|10788.1|56
1635260560000|2021-10-26 15:02:40|10801.2|10786.2|10803.1|10788.1|10803.1|10788.1|10801.2|10786.2|2
1635260580000|2021-10-26 15:03:00|10802|10787|10802|10787|10802|10787|10801.7|10786.7|2
1635260590000|2021-10-26 15:03:10|10801.6|10786.6|10801.6|10786.6|10801.6|10786.6|10801.6|10786.6|0
1635260600000|2021-10-26 15:03:20|10801.7|10786.7|10802.6|10787.6|10802.6|10787.6|10801.7|10786.7|1
1635260610000|2021-10-26 15:03:30|||||||||2
1635260620000|2021-10-26 15:03:40|||||||||1
1635260630000|2021-10-26 15:03:50|10802.3|10787.3|10801.6|10786.6|10802.3|10787.3|10801.6|10786.6|0
1635260640000|2021-10-26 15:04:00|10801.2|10786.2|10794.6|10779.6|10801.2|10786.2|10794.6|10779.6|4
1635260650000|2021-10-26 15:04:10|||||||||1
1635260660000|2021-10-26 15:04:20|10795|10780|10794.6|10779.6|10795|10780|10794.6|10779.6|4
1635260670000|2021-10-26 15:04:30|10795|10780|10790.8|10775.8|10795|10780|10789.3|10774.3|1
1635260690000|2021-10-26 15:04:50|10791.3|10776.3|10791.3|10776.3|10791.3|10776.3|10791.3|10776.3|0
1635260700000|2021-10-26 15:05:00|10796.3|10781.3|10793.8|10778.8|10796.3|10781.3|10793.8|10778.8|13
1635260710000|2021-10-26 15:05:10|10793.3|10778.3|10793.3|10778.3|10793.3|10778.3|10793.3|10778.3|0
1635260730000|2021-10-26 15:05:30|||||||||10
1635260740000|2021-10-26 15:05:40|10793.2|10778.2|10789.8|10774.8|10793.2|10778.2|10789.8|10774.8|1
1635260750000|2021-10-26 15:05:50|10788.3|10773.3|10788.2|10773.2|10788.3|10773.3|10788.2|10773.2|1
1635260760000|2021-10-26 15:06:00|10787.8|10772.8|10786.3|10771.3|10787.8|10772.8|10786.3|10771.3|2
1635260770000|2021-10-26 15:06:10|||||||||1
1635260780000|2021-10-26 15:06:20|10787.9|10772.9|10787.9|10772.9|10787.9|10772.9|10787.9|10772.9|1
1635260790000|2021-10-26 15:06:30|10786.7|10771.7|10786.7|10771.7|10786.7|10771.7|10786.7|10771.7|0
1635260800000|2021-10-26 15:06:40|10787.1|10772.1|10787.1|10772.1|10787.1|10772.1|10787.1|10772.1|4
1635260820000|2021-10-26 15:07:00|10786.9|10771.9|10786.1|10771.1|10786.9|10771.9|10786.1|10771.1|0
1635260830000|2021-10-26 15:07:10|10789.7|10774.7|10789.7|10774.7|10789.7|10774.7|10789.3|10774.3|9
1635260850000|2021-10-26 15:07:30|10790.1|10775.1|10790.1|10775.1|10790.1|10775.1|10790.1|10775.1|0
1635260870000|2021-10-26 15:07:50|||||||||1
1635260880000|2021-10-26 15:08:00|||||||||2
1635260890000|2021-10-26 15:08:10|10789.4|10774.4|10789.4|10774.4|10789.4|10774.4|10789.4|10774.4|0
1635260900000|2021-10-26 15:08:20|10788.1|10773.1|10788.1|10773.1|10788.1|10773.1|10788.1|10773.1|0
1635260910000|2021-10-26 15:08:30|10787.3|10772.3|10787.3|10772.3|10787.3|10772.3|10787.3|10772.3|14
1635260920000|2021-10-26 15:08:40|10787.6|10772.6|10790.2|10775.2|10790.3|10775.3|10787.6|10772.6|3
1635260930000|2021-10-26 15:08:50|10790.1|10775.1|10789.3|10774.3|10790.1|10775.1|10789.3|10774.3|0
1635260940000|2021-10-26 15:09:00|10786.8|10771.8|10786.8|10771.8|10786.8|10771.8|10786.8|10771.8|0
1635260970000|2021-10-26 15:09:30|||||||||15
1635261010000|2021-10-26 15:10:10|10789|10774|10792.8|10777.8|10792.8|10777.8|10789|10774|7
1635261020000|2021-10-26 15:10:20|10792.7|10777.7|10793.6|10778.6|10794.1|10779.1|10792.7|10777.7|15
1635261030000|2021-10-26 15:10:30|||||||||1
1635261040000|2021-10-26 15:10:40|||||||||2
1635261060000|2021-10-26 15:11:00|||||||||1
1635261070000|2021-10-26 15:11:10|10794.4|10779.4|10799.1|10784.1|10799.1|10784.1|10794.4|10779.4|1
1635261090000|2021-10-26 15:11:30|||||||||2
1635261100000|2021-10-26 15:11:40|||||||||1
1635261120000|2021-10-26 15:12:00|10800.9|10785.9|10800.9|10785.9|10800.9|10785.9|10800.9|10785.9|0
1635261130000|2021-10-26 15:12:10|10797.6|10782.6|10797.6|10782.6|10797.6|10782.6|10797.6|10782.6|4
1635261140000|2021-10-26 15:12:20|||||||||2
1635261170000|2021-10-26 15:12:50|10797.8|10782.8|10798.6|10783.6|10798.6|10783.6|10797.8|10782.8|2
1635261180000|2021-10-26 15:13:00|10798.1|10783.1|10797.6|10782.6|10798.1|10783.1|10797.6|10782.6|3
1635261200000|2021-10-26 15:13:20|10797.7|10782.7|10798.1|10783.1|10798.1|10783.1|10797.7|10782.7|12
1635261220000|2021-10-26 15:13:40|10797.9|10782.9|10797.9|10782.9|10797.9|10782.9|10797.9|10782.9|35
1635261230000|2021-10-26 15:13:50|10796.2|10781.2|10795.1|10780.1|10796.2|10781.2|10795.1|10780.1|4
1635261240000|2021-10-26 15:14:00|10793.3|10778.3|10791.3|10776.3|10793.3|10778.3|10791.3|10776.3|1
1635261250000|2021-10-26 15:14:10|10791.8|10776.8|10790.6|10775.6|10791.8|10776.8|10790.6|10775.6|5
1635261260000|2021-10-26 15:14:20|10789.2|10774.2|10791.7|10776.7|10791.7|10776.7|10789.2|10774.2|4
1635261270000|2021-10-26 15:14:30|10794.3|10779.3|10795.2|10780.2|10795.3|10780.3|10794.3|10779.3|1
1635261280000|2021-10-26 15:14:40|10795.3|10780.3|10795.7|10780.7|10795.7|10780.7|10795.3|10780.3|7
1635261290000|2021-10-26 15:14:50|||||||||3
1635261300000|2021-10-26 15:15:00|10793.8|10778.8|10793.2|10778.2|10793.8|10778.8|10793.2|10778.2|4
1635261310000|2021-10-26 15:15:10|10793.5|10778.5|10798.9|10783.9|10799.5|10784.5|10793.5|10778.5|8
1635261320000|2021-10-26 15:15:20|||||||||1
1635261330000|2021-10-26 15:15:30|10801|10786|10801|10786|10801|10786|10801|10786|1
1635261340000|2021-10-26 15:15:40|10801.7|10786.7|10801.7|10786.7|10801.7|10786.7|10801.7|10786.7|0
1635261350000|2021-10-26 15:15:50|10804|10789|10804|10789|10804|10789|10804|10789|4
1635261380000|2021-10-26 15:16:20|10803.5|10788.5|10803.5|10788.5|10803.5|10788.5|10803.5|10788.5|0
1635261420000|2021-10-26 15:17:00|10802.5|10787.5|10797.1|10782.1|10802.5|10787.5|10796.4|10781.4|5
1635261430000|2021-10-26 15:17:10|10800.3|10785.3|10801|10786|10801|10786|10799.7|10784.7|1
1635261440000|2021-10-26 15:17:20|10801.5|10786.5|10802.4|10787.4|10802.5|10787.5|10801.5|10786.5|1
1635261450000|2021-10-26 15:17:30|10803|10788|10803|10788|10803|10788|10803|10788|1
1635261470000|2021-10-26 15:17:50|10804.1|10789.1|10803|10788|10804.1|10789.1|10803|10788|3
1635261480000|2021-10-26 15:18:00|10803.9|10788.9|10801.3|10786.3|10804.4|10789.4|10800.9|10785.9|6
1635261490000|2021-10-26 15:18:10|10799.4|10784.4|10802|10787|10802|10787|10799.4|10784.4|2
1635261500000|2021-10-26 15:18:20|10802.4|10787.4|10802.4|10787.4|10802.4|10787.4|10802.4|10787.4|0
1635261510000|2021-10-26 15:18:30|10803.5|10788.5|10803.5|10788.5|10803.5|10788.5|10803.5|10788.5|0
1635261520000|2021-10-26 15:18:40|10808|10793|10808.5|10793.5|10808.5|10793.5|10808|10793|11
1635261530000|2021-10-26 15:18:50|||||||||1
1635261540000|2021-10-26 15:19:00|10808.4|10793.4|10808.5|10793.5|10808.5|10793.5|10808.4|10793.4|4
1635261550000|2021-10-26 15:19:10|10810|10795|10806.2|10791.2|10810.7|10795.7|10805.6|10790.6|15
1635261560000|2021-10-26 15:19:20|10807.2|10792.2|10806.7|10791.7|10807.2|10792.2|10806.7|10791.7|0
1635261570000|2021-10-26 15:19:30|10809.2|10794.2|10809.7|10794.7|10810.1|10795.1|10809.2|10794.2|1
1635261580000|2021-10-26 15:19:40|||||||||4
1635261590000|2021-10-26 15:19:50|||||||||2
1635261600000|2021-10-26 15:20:00|10809.9|10794.9|10810.1|10795.1|10810.5|10795.5|10809.7|10794.7|13
1635261610000|2021-10-26 15:20:10|||||||||1
1635261620000|2021-10-26 15:20:20|10809.2|10794.2|10808.2|10793.2|10809.2|10794.2|10808.2|10793.2|0
1635261630000|2021-10-26 15:20:30|10807.9|10792.9|10807.9|10792.9|10807.9|10792.9|10807.9|10792.9|0
1635261640000|2021-10-26 15:20:40|10809.7|10794.7|10809.7|10794.7|10809.7|10794.7|10809.7|10794.7|2
1635261650000|2021-10-26 15:20:50|10808.9|10793.9|10809.7|10794.7|10809.7|10794.7|10808.9|10793.9|2
1635261660000|2021-10-26 15:21:00|10813.6|10798.6|10809.7|10794.7|10814.1|10799.1|10809.7|10794.7|5
1635261670000|2021-10-26 15:21:10|10811.7|10796.7|10811.7|10796.7|10811.7|10796.7|10811.7|10796.7|2
1635261680000|2021-10-26 15:21:20|10811.2|10796.2|10811.2|10796.2|10811.2|10796.2|10811.2|10796.2|3
1635261690000|2021-10-26 15:21:30|10813.6|10798.6|10815.2|10800.2|10815.2|10800.2|10813.6|10798.6|7
1635261700000|2021-10-26 15:21:40|10815.6|10800.6|10811.4|10796.4|10815.6|10800.6|10811.4|10796.4|4
1635261720000|2021-10-26 15:22:00|10812.7|10797.7|10812.7|10797.7|10812.7|10797.7|10812.7|10797.7|0
1635261730000|2021-10-26 15:22:10|10814.6|10799.6|10815.6|10800.6|10815.6|10800.6|10814.6|10799.6|2
1635261740000|2021-10-26 15:22:20|||||||||1
1635261760000|2021-10-26 15:22:40|10815.7|10800.7|10814.7|10799.7|10815.7|10800.7|10814.7|10799.7|2
1635261770000|2021-10-26 15:22:50|10815.6|10800.6|10817.7|10802.7|10817.7|10802.7|10814.7|10799.7|2
1635261780000|2021-10-26 15:23:00|10817.6|10802.6|10817.2|10802.2|10817.6|10802.6|10816.5|10801.5|0
1635261790000|2021-10-26 15:23:10|10817.6|10802.6|10817.2|10802.2|10817.6|10802.6|10817.2|10802.2|2
1635261800000|2021-10-26 15:23:20|10816.4|10801.4|10812.7|10797.7|10816.4|10801.4|10812.7|10797.7|2
1635261810000|2021-10-26 15:23:30|10813|10798|10813.6|10798.6|10813.6|10798.6|10812.5|10797.5|0
1635261820000|2021-10-26 15:23:40|10816.2|10801.2|10816.4|10801.4|10816.4|10801.4|10816.2|10801.2|9
1635261830000|2021-10-26 15:23:50|||||||||2
1635261840000|2021-10-26 15:24:00|10816.6|10801.6|10816.4|10801.4|10817.2|10802.2|10816.2|10801.2|3
1635261850000|2021-10-26 15:24:10|10816.7|10801.7|10815.2|10800.2|10816.7|10801.7|10815.2|10800.2|12
1635261870000|2021-10-26 15:24:30|10814.5|10799.5|10813.7|10798.7|10814.5|10799.5|10813.7|10798.7|1
1635261880000|2021-10-26 15:24:40|10813.2|10798.2|10813.2|10798.2|10813.7|10798.7|10811.4|10796.4|4
1635261890000|2021-10-26 15:24:50|10813.4|10798.4|10810.7|10795.7|10813.4|10798.4|10810.7|10795.7|1
1635261900000|2021-10-26 15:25:00|10814.1|10799.1|10814.6|10799.6|10816.1|10801.1|10813.6|10798.6|3
1635261910000|2021-10-26 15:25:10|10814.7|10799.7|10814.7|10799.7|10814.7|10799.7|10814.7|10799.7|0
1635261920000|2021-10-26 15:25:20|10814.5|10799.5|10812.7|10797.7|10814.5|10799.5|10807.7|10792.7|5
1635261930000|2021-10-26 15:25:30|10811.6|10796.6|10811.6|10796.6|10811.6|10796.6|10811.6|10796.6|1
1635261940000|2021-10-26 15:25:40|10812.1|10797.1|10812.7|10797.7|10812.7|10797.7|10812.1|10797.1|2
1635261950000|2021-10-26 15:25:50|10816.2|10801.2|10816.4|10801.4|10816.4|10801.4|10816.2|10801.2|3
1635261960000|2021-10-26 15:26:00|10809.2|10794.2|10808.7|10793.7|10809.2|10794.2|10808.7|10793.7|3
1635261980000|2021-10-26 15:26:20|||||||||1
1635261990000|2021-10-26 15:26:30|||||||||3
1635262010000|2021-10-26 15:26:50|10809.1|10794.1|10809.2|10794.2|10809.2|10794.2|10809.1|10794.1|4
1635262020000|2021-10-26 15:27:00|10808.9|10793.9|10808.7|10793.7|10808.9|10793.9|10808.7|10793.7|2
1635262030000|2021-10-26 15:27:10|10809.4|10794.4|10811.9|10796.9|10811.9|10796.9|10809.4|10794.4|1
1635262040000|2021-10-26 15:27:20|10812.6|10797.6|10812.5|10797.5|10812.7|10797.7|10812.5|10797.5|1
1635262050000|2021-10-26 15:27:30|10811.7|10796.7|10810.6|10795.6|10811.7|10796.7|10810.6|10795.6|1
1635262060000|2021-10-26 15:27:40|10810.7|10795.7|10810.7|10795.7|10810.7|10795.7|10810.7|10795.7|4
1635262070000|2021-10-26 15:27:50|||||||||2
1635262080000|2021-10-26 15:28:00|10810.9|10795.9|10811.2|10796.2|10811.2|10796.2|10810.9|10795.9|0
1635262090000|2021-10-26 15:28:10|10810.7|10795.7|10810.7|10795.7|10810.7|10795.7|10810.7|10795.7|2
1635262110000|2021-10-26 15:28:30|||||||||2
1635262120000|2021-10-26 15:28:40|10810|10795|10809.6|10794.6|10810|10795|10809.6|10794.6|1
1635262130000|2021-10-26 15:28:50|10809.7|10794.7|10810.1|10795.1|10810.1|10795.1|10809.7|10794.7|4
1635262140000|2021-10-26 15:29:00|10810|10795|10809.1|10794.1|10810|10795|10809.1|10794.1|1
1635262170000|2021-10-26 15:29:30|10811.7|10796.7|10813.9|10798.9|10814.1|10799.1|10811.7|10796.7|16
1635262180000|2021-10-26 15:29:40|10814.6|10799.6|10814.6|10799.6|10814.6|10799.6|10814.6|10799.6|0
1635262190000|2021-10-26 15:29:50|||||||||1
1635262200000|2021-10-26 15:30:00|10814.7|10799.7|10809.7|10794.7|10815.1|10800.1|10809.2|10794.2|11
1635262210000|2021-10-26 15:30:10|10810.2|10795.2|10809.7|10794.7|10810.2|10795.2|10809.2|10794.2|3
1635262230000|2021-10-26 15:30:30|||||||||1
1635262240000|2021-10-26 15:30:40|10814.9|10799.9|10815.9|10800.9|10815.9|10800.9|10814.9|10799.9|9
1635262250000|2021-10-26 15:30:50|||||||||2
1635262260000|2021-10-26 15:31:00|10813.7|10798.7|10813.7|10798.7|10813.7|10798.7|10813.7|10798.7|6
1635262270000|2021-10-26 15:31:10|10816.4|10801.4|10814.2|10799.2|10817.4|10802.4|10814.2|10799.2|2
1635262290000|2021-10-26 15:31:30|||||||||3
1635262310000|2021-10-26 15:31:50|10812.8|10797.8|10811|10796|10812.8|10797.8|10810.4|10795.4|8
1635262320000|2021-10-26 15:32:00|10810.2|10795.2|10809.2|10794.2|10810.2|10795.2|10809.2|10794.2|1
1635262330000|2021-10-26 15:32:10|||||||||4
1635262340000|2021-10-26 15:32:20|10808.7|10793.7|10809.2|10794.2|10809.6|10794.6|10808.7|10793.7|1
1635262350000|2021-10-26 15:32:30|10809.4|10794.4|10809.2|10794.2|10809.4|10794.4|10809.2|10794.2|1
1635262360000|2021-10-26 15:32:40|10809.4|10794.4|10807.9|10792.9|10809.5|10794.5|10807.9|10792.9|3
1635262380000|2021-10-26 15:33:00|10806.7|10791.7|10806.7|10791.7|10806.7|10791.7|10806.7|10791.7|4
1635262390000|2021-10-26 15:33:10|||||||||1
1635262400000|2021-10-26 15:33:20|||||||||2
1635262410000|2021-10-26 15:33:30|10805.9|10790.9|10805.9|10790.9|10805.9|10790.9|10805.9|10790.9|1
1635262420000|2021-10-26 15:33:40|10808.7|10793.7|10807.2|10792.2|10808.7|10793.7|10805.9|10790.9|4
1635262440000|2021-10-26 15:34:00|10807.5|10792.5|10804.7|10789.7|10809.2|10794.2|10804.7|10789.7|4
1635262450000|2021-10-26 15:34:10|10804.5|10789.5|10803.7|10788.7|10804.5|10789.5|10803.7|10788.7|3
1635262470000|2021-10-26 15:34:30|10802.2|10787.2|10803.2|10788.2|10803.2|10788.2|10802.1|10787.1|4
1635262480000|2021-10-26 15:34:40|10795.7|10780.7|10795.7|10780.7|10795.7|10780.7|10795.7|10780.7|7
1635262490000|2021-10-26 15:34:50|10794.4|10779.4|10794.4|10779.4|10794.4|10779.4|10794.4|10779.4|2
1635262500000|2021-10-26 15:35:00|10791.5|10776.5|10790.4|10775.4|10791.5|10776.5|10790.1|10775.1|2
1635262510000|2021-10-26 15:35:10|10791.9|10776.9|10790.4|10775.4|10791.9|10776.9|10790.4|10775.4|1
1635262520000|2021-10-26 15:35:20|10788.9|10773.9|10785.7|10770.7|10788.9|10773.9|10783.2|10768.2|21
1635262530000|2021-10-26 15:35:30|10789.4|10774.4|10789.9|10774.9|10789.9|10774.9|10788.9|10773.9|3
1635262540000|2021-10-26 15:35:40|10789.2|10774.2|10788.2|10773.2|10789.2|10774.2|10787.4|10772.4|3
1635262550000|2021-10-26 15:35:50|||||||||1
1635262560000|2021-10-26 15:36:00|10788.7|10773.7|10788.7|10773.7|10788.7|10773.7|10788.7|10773.7|2
1635262570000|2021-10-26 15:36:10|10789.1|10774.1|10789.9|10774.9|10790|10775|10789.1|10774.1|4
1635262580000|2021-10-26 15:36:20|10790.4|10775.4|10790.4|10775.4|10790.4|10775.4|10790.4|10775.4|0
1635262590000|2021-10-26 15:36:30|||||||||2
1635262600000|2021-10-26 15:36:40|10790.5|10775.5|10790.9|10775.9|10790.9|10775.9|10790.5|10775.5|2
1635262610000|2021-10-26 15:36:50|10792.2|10777.2|10793.7|10778.7|10798.4|10783.4|10792.2|10777.2|12
1635262620000|2021-10-26 15:37:00|10792.9|10777.9|10795.2|10780.2|10795.2|10780.2|10792.9|10777.9|4
1635262640000|2021-10-26 15:37:20|10792.3|10777.3|10791.2|10776.2|10792.3|10777.3|10791.2|10776.2|2
1635262650000|2021-10-26 15:37:30|10791.8|10776.8|10794.2|10779.2|10794.2|10779.2|10791.8|10776.8|0
1635262660000|2021-10-26 15:37:40|||||||||3
1635262670000|2021-10-26 15:37:50|10797.2|10782.2|10798.2|10783.2|10798.2|10783.2|10797.2|10782.2|2
1635262680000|2021-10-26 15:38:00|10798.6|10783.6|10799.7|10784.7|10801.6|10786.6|10798.6|10783.6|4
1635262690000|2021-10-26 15:38:10|10797.1|10782.1|10797.1|10782.1|10797.1|10782.1|10797.1|10782.1|3
1635262700000|2021-10-26 15:38:20|10799.2|10784.2|10799.2|10784.2|10799.2|10784.2|10799.2|10784.2|3
1635262720000|2021-10-26 15:38:40|10799.6|10784.6|10801.1|10786.1|10801.1|10786.1|10799.6|10784.6|3
1635262730000|2021-10-26 15:38:50|10804|10789|10805.4|10790.4|10805.4|10790.4|10804|10789|2
1635262750000|2021-10-26 15:39:10|10799.7|10784.7|10802.1|10787.1|10802.1|10787.1|10799.7|10784.7|6
1635262760000|2021-10-26 15:39:20|10801.6|10786.6|10800.6|10785.6|10801.6|10786.6|10800.6|10785.6|0
1635262770000|2021-10-26 15:39:30|10800.7|10785.7|10800.7|10785.7|10800.7|10785.7|10800.7|10785.7|4
1635262790000|2021-10-26 15:39:50|10801.1|10786.1|10801.1|10786.1|10801.1|10786.1|10801.1|10786.1|2
1635262800000|2021-10-26 15:40:00|10802.2|10787.2|10802.2|10787.2|10802.2|10787.2|10802.2|10787.2|2
1635262810000|2021-10-26 15:40:10|||||||||2
1635262820000|2021-10-26 15:40:20|10802.7|10787.7|10802.7|10787.7|10802.7|10787.7|10802.7|10787.7|0
1635262830000|2021-10-26 15:40:30|||||||||2
1635262860000|2021-10-26 15:41:00|10802.2|10787.2|10801.2|10786.2|10802.2|10787.2|10801.2|10786.2|2
1635262870000|2021-10-26 15:41:10|10800.2|10785.2|10796.2|10781.2|10800.7|10785.7|10794.6|10779.6|5
1635262880000|2021-10-26 15:41:20|10795.1|10780.1|10800.7|10785.7|10800.7|10785.7|10795.1|10780.1|2
1635262890000|2021-10-26 15:41:30|10801.2|10786.2|10801.2|10786.2|10801.2|10786.2|10801.2|10786.2|0
1635262900000|2021-10-26 15:41:40|||||||||2
1635262910000|2021-10-26 15:41:50|10796.7|10781.7|10793.4|10778.4|10798.2|10783.2|10793.4|10778.4|5
1635262920000|2021-10-26 15:42:00|10793.5|10778.5|10793.7|10778.7|10794.2|10779.2|10793.5|10778.5|2
1635262930000|2021-10-26 15:42:10|10794.7|10779.7|10790.6|10775.6|10794.7|10779.7|10790.2|10775.2|6
1635262940000|2021-10-26 15:42:20|10790.5|10775.5|10792.6|10777.6|10792.6|10777.6|10790.1|10775.1|0
1635262950000|2021-10-26 15:42:30|||||||||2
1635262960000|2021-10-26 15:42:40|10792.1|10777.1|10791.7|10776.7|10792.1|10777.1|10791.7|10776.7|4
1635262970000|2021-10-26 15:42:50|10790.1|10775.1|10790.1|10775.1|10790.1|10775.1|10790.1|10775.1|1
1635262980000|2021-10-26 15:43:00|10790.4|10775.4|10795.7|10780.7|10796.2|10781.2|10790.2|10775.2|10
1635262990000|2021-10-26 15:43:10|||||||||1
1635263000000|2021-10-26 15:43:20|10796.7|10781.7|10796.7|10781.7|10796.7|10781.7|10796.7|10781.7|2
1635263010000|2021-10-26 15:43:30|10797.2|10782.2|10797.2|10782.2|10797.2|10782.2|10797.2|10782.2|1
1635263020000|2021-10-26 15:43:40|10796.7|10781.7|10795.6|10780.6|10796.7|10781.7|10795.6|10780.6|2
1635263040000|2021-10-26 15:44:00|10795.7|10780.7|10795.7|10780.7|10795.7|10780.7|10795.7|10780.7|3
1635263050000|2021-10-26 15:44:10|10796.7|10781.7|10798.7|10783.7|10798.7|10783.7|10796.7|10781.7|2
1635263060000|2021-10-26 15:44:20|10798.4|10783.4|10798.4|10783.4|10798.4|10783.4|10798.4|10783.4|1
1635263070000|2021-10-26 15:44:30|10798.7|10783.7|10798.7|10783.7|10798.7|10783.7|10798.7|10783.7|0
1635263080000|2021-10-26 15:44:40|10798.5|10783.5|10796.7|10781.7|10798.5|10783.5|10796.7|10781.7|0
1635263090000|2021-10-26 15:44:50|||||||||6
1635263100000|2021-10-26 15:45:00|||||||||1
1635263110000|2021-10-26 15:45:10|10791|10776|10791|10776|10791|10776|10791|10776|2
1635263120000|2021-10-26 15:45:20|10791.7|10776.7|10792.4|10777.4|10792.4|10777.4|10791.7|10776.7|1
1635263130000|2021-10-26 15:45:30|||||||||4
1635263140000|2021-10-26 15:45:40|10793.2|10778.2|10793.2|10778.2|10793.2|10778.2|10793.2|10778.2|0
1635263150000|2021-10-26 15:45:50|||||||||1
1635263160000|2021-10-26 15:46:00|10793.6|10778.6|10794|10779|10794|10779|10793.6|10778.6|6
1635263180000|2021-10-26 15:46:20|||||||||5
1635263190000|2021-10-26 15:46:30|||||||||2
1635263200000|2021-10-26 15:46:40|10795.5|10780.5|10795.5|10780.5|10795.5|10780.5|10794|10779|3
1635263210000|2021-10-26 15:46:50|||||||||2
1635263220000|2021-10-26 15:47:00|10794.9|10779.9|10795.1|10780.1|10795.1|10780.1|10792|10777|4
1635263230000|2021-10-26 15:47:10|10795.5|10780.5|10798.1|10783.1|10798.1|10783.1|10795.5|10780.5|3
1635263240000|2021-10-26 15:47:20|10797.6|10782.6|10795.6|10780.6|10797.6|10782.6|10795.6|10780.6|29
1635263260000|2021-10-26 15:47:40|10796.1|10781.1|10798|10783|10798|10783|10796.1|10781.1|2
1635263270000|2021-10-26 15:47:50|||||||||2
1635263280000|2021-10-26 15:48:00|10803.2|10788.2|10804|10789|10804|10789|10803.2|10788.2|19
1635263290000|2021-10-26 15:48:10|10804.4|10789.4|10803.9|10788.9|10805.5|10790.5|10803.6|10788.6|9
1635263300000|2021-10-26 15:48:20|10803.6|10788.6|10799.1|10784.1|10803.6|10788.6|10799.1|10784.1|8
1635263310000|2021-10-26 15:48:30|||||||||2
1635263320000|2021-10-26 15:48:40|10801.1|10786.1|10802.5|10787.5|10802.6|10787.6|10801.1|10786.1|2
1635263340000|2021-10-26 15:49:00|10802.1|10787.1|10802.1|10787.1|10802.1|10787.1|10802.1|10787.1|0
1635263360000|2021-10-26 15:49:20|10802|10787|10802|10787|10802|10787|10802|10787|5
1635263370000|2021-10-26 15:49:30|10802.3|10787.3|10802.3|10787.3|10802.3|10787.3|10802.3|10787.3|6
1635263380000|2021-10-26 15:49:40|10802.6|10787.6|10803.7|10788.7|10803.7|10788.7|10802.6|10787.6|1
1635263390000|2021-10-26 15:49:50|10803.8|10788.8|10803.8|10788.8|10803.8|10788.8|10803.8|10788.8|1
1635263400000|2021-10-26 15:50:00|10802.7|10787.7|10800.3|10785.3|10803.7|10788.7|10800.3|10785.3|9
1635263410000|2021-10-26 15:50:10|||||||||2
1635263420000|2021-10-26 15:50:20|10799.7|10784.7|10797.8|10782.8|10799.7|10784.7|10797.1|10782.1|1
1635263430000|2021-10-26 15:50:30|||||||||1
1635263450000|2021-10-26 15:50:50|10796.7|10781.7|10796.3|10781.3|10796.7|10781.7|10796.3|10781.3|2
1635263460000|2021-10-26 15:51:00|10792.8|10777.8|10793.2|10778.2|10793.8|10778.8|10792.8|10777.8|5
1635263470000|2021-10-26 15:51:10|10796.1|10781.1|10798.3|10783.3|10800.8|10785.8|10796.1|10781.1|3
1635263480000|2021-10-26 15:51:20|10798.7|10783.7|10798.7|10783.7|10798.7|10783.7|10798.7|10783.7|2
1635263490000|2021-10-26 15:51:30|10800.7|10785.7|10802.2|10787.2|10802.2|10787.2|10800.7|10785.7|3
1635263500000|2021-10-26 15:51:40|10801.8|10786.8|10801.8|10786.8|10801.8|10786.8|10801.8|10786.8|1
1635263510000|2021-10-26 15:51:50|10795.7|10780.7|10795.7|10780.7|10795.7|10780.7|10795.7|10780.7|2
1635263520000|2021-10-26 15:52:00|10795.5|10780.5|10795.7|10780.7|10795.7|10780.7|10795.5|10780.5|2
1635263530000|2021-10-26 15:52:10|||||||||1
1635263540000|2021-10-26 15:52:20|10795.5|10780.5|10794.7|10779.7|10795.5|10780.5|10794.7|10779.7|2
1635263550000|2021-10-26 15:52:30|||||||||1
1635263560000|2021-10-26 15:52:40|10796.7|10781.7|10804.2|10789.2|10804.2|10789.2|10796.7|10781.7|7
1635263570000|2021-10-26 15:52:50|10805.2|10790.2|10805.7|10790.7|10805.7|10790.7|10804.3|10789.3|1
1635263580000|2021-10-26 15:53:00|10805.8|10790.8|10806|10791|10808.3|10793.3|10803.7|10788.7|7
1635263590000|2021-10-26 15:53:10|10806.2|10791.2|10806.5|10791.5|10806.5|10791.5|10806.2|10791.2|1
1635263600000|2021-10-26 15:53:20|10807.7|10792.7|10806.5|10791.5|10807.7|10792.7|10806.5|10791.5|3
1635263610000|2021-10-26 15:53:30|10806.7|10791.7|10806.7|10791.7|10806.7|10791.7|10806.7|10791.7|0
1635263620000|2021-10-26 15:53:40|10808.1|10793.1|10808.7|10793.7|10808.7|10793.7|10808.1|10793.1|1
1635263630000|2021-10-26 15:53:50|10807.7|10792.7|10803.2|10788.2|10807.7|10792.7|10803.2|10788.2|4
1635263640000|2021-10-26 15:54:00|10803.5|10788.5|10803.7|10788.7|10803.7|10788.7|10803.5|10788.5|2
1635263650000|2021-10-26 15:54:10|10802.2|10787.2|10801|10786|10802.2|10787.2|10801|10786|1
1635263660000|2021-10-26 15:54:20|10801.7|10786.7|10801.7|10786.7|10801.7|10786.7|10801.7|10786.7|0
1635263680000|2021-10-26 15:54:40|10801.9|10786.9|10797.2|10782.2|10802.7|10787.7|10797.2|10782.2|5
1635263690000|2021-10-26 15:54:50|||||||||2
1635263700000|2021-10-26 15:55:00|10797.5|10782.5|10798.7|10783.7|10804.5|10789.5|10796.5|10781.5|3
1635263710000|2021-10-26 15:55:10|10796.7|10781.7|10796.3|10781.3|10796.7|10781.7|10796.3|10781.3|2
1635263720000|2021-10-26 15:55:20|||||||||2
1635263730000|2021-10-26 15:55:30|10795.6|10780.6|10795.3|10780.3|10795.6|10780.6|10795.3|10780.3|1
1635263740000|2021-10-26 15:55:40|10797|10782|10797|10782|10797|10782|10797|10782|4
1635263750000|2021-10-26 15:55:50|||||||||1
1635263760000|2021-10-26 15:56:00|10796.7|10781.7|10796.7|10781.7|10796.7|10781.7|10796.7|10781.7|0
1635263780000|2021-10-26 15:56:20|10796.5|10781.5|10796.2|10781.2|10796.5|10781.5|10796.2|10781.2|2
1635263790000|2021-10-26 15:56:30|||||||||2
1635263800000|2021-10-26 15:56:40|10795.6|10780.6|10795.6|10780.6|10795.6|10780.6|10795.6|10780.6|2
1635263810000|2021-10-26 15:56:50|10793.8|10778.8|10793.8|10778.8|10793.8|10778.8|10793.8|10778.8|2
1635263820000|2021-10-26 15:57:00|10793.2|10778.2|10793.2|10778.2|10793.2|10778.2|10793.2|10778.2|2
1635263830000|2021-10-26 15:57:10|10792.3|10777.3|10792.3|10777.3|10792.3|10777.3|10792.3|10777.3|61
1635263840000|2021-10-26 15:57:20|||||||||2
1635263850000|2021-10-26 15:57:30|||||||||3
1635263860000|2021-10-26 15:57:40|10795.8|10780.8|10796.3|10781.3|10796.3|10781.3|10795.8|10780.8|26
1635263870000|2021-10-26 15:57:50|10796.8|10781.8|10797.3|10782.3|10797.3|10782.3|10796.8|10781.8|6
1635263880000|2021-10-26 15:58:00|10797.8|10782.8|10793.9|10778.9|10797.8|10782.8|10793.8|10778.8|1
1635263890000|2021-10-26 15:58:10|10794.4|10779.4|10792.6|10777.6|10794.4|10779.4|10792.6|10777.6|0
1635263900000|2021-10-26 15:58:20|||||||||1
1635263920000|2021-10-26 15:58:40|||||||||1
1635263930000|2021-10-26 15:58:50|10793|10778|10795.8|10780.8|10795.8|10780.8|10793|10778|2
1635263940000|2021-10-26 15:59:00|10795.5|10780.5|10794.8|10779.8|10795.5|10780.5|10794.8|10779.8|0
1635263950000|2021-10-26 15:59:10|||||||||2
1635263960000|2021-10-26 15:59:20|10794.5|10779.5|10793.8|10778.8|10794.5|10779.5|10793.8|10778.8|0
1635263970000|2021-10-26 15:59:30|10793.4|10778.4|10793.4|10778.4|10793.4|10778.4|10793.4|10778.4|0
1635263980000|2021-10-26 15:59:40|10792.6|10777.6|10791.6|10776.6|10792.6|10777.6|10791.6|10776.6|3
1635264000000|2021-10-26 16:00:00|10792.1|10777.1|10795.1|10780.1|10795.1|10780.1|10792.1|10777.1|3
1635264010000|2021-10-26 16:00:10|10794|10779|10794.1|10779.1|10794.1|10779.1|10794|10779|1
1635264020000|2021-10-26 16:00:20|10793|10778|10790.4|10775.4|10793|10778|10790.4|10775.4|1
1635264030000|2021-10-26 16:00:30|10788.4|10773.4|10790.9|10775.9|10790.9|10775.9|10787.6|10772.6|3
1635264040000|2021-10-26 16:00:40|10792.8|10777.8|10793.4|10778.4|10793.4|10778.4|10792.8|10777.8|1
1635264050000|2021-10-26 16:00:50|||||||||1
1635264060000|2021-10-26 16:01:00|10794.2|10779.2|10789.4|10774.4|10794.4|10779.4|10789.1|10774.1|5
1635264070000|2021-10-26 16:01:10|10789.8|10774.8|10785.3|10770.3|10791.6|10776.6|10785.3|10770.3|2
1635264080000|2021-10-26 16:01:20|10786.8|10771.8|10787.3|10772.3|10789.1|10774.1|10786.8|10771.8|0
1635264090000|2021-10-26 16:01:30|10786.6|10771.6|10784.4|10769.4|10786.6|10771.6|10784.4|10769.4|1
1635264100000|2021-10-26 16:01:40|10784.6|10769.6|10783.9|10768.9|10789.9|10774.9|10783.9|10768.9|7
1635264110000|2021-10-26 16:01:50|10784.4|10769.4|10783.4|10768.4|10785.6|10770.6|10783.4|10768.4|1
1635264120000|2021-10-26 16:02:00|10783.8|10768.8|10784.4|10769.4|10785.8|10770.8|10783.8|10768.8|1
1635264130000|2021-10-26 16:02:10|10784.8|10769.8|10782.9|10767.9|10784.8|10769.8|10782.9|10767.9|1
1635264140000|2021-10-26 16:02:20|10781.6|10766.6|10781.1|10766.1|10782.9|10767.9|10780.7|10765.7|13
1635264150000|2021-10-26 16:02:30|10781.3|10766.3|10782.6|10767.6|10791.6|10776.6|10781.3|10766.3|16
1635264160000|2021-10-26 16:02:40|10782.8|10767.8|10781.6|10766.6|10783.6|10768.6|10781.6|10766.6|2
1635264170000|2021-10-26 16:02:50|10782.4|10767.4|10776.9|10761.9|10782.6|10767.6|10776.9|10761.9|3
1635264180000|2021-10-26 16:03:00|10776.8|10761.8|10777.4|10762.4|10779.9|10764.9|10775.3|10760.3|8
1635264190000|2021-10-26 16:03:10|10777.6|10762.6|10779.7|10764.7|10779.9|10764.9|10777.6|10762.6|1
1635264200000|2021-10-26 16:03:20|10779.1|10764.1|10777.9|10762.9|10780.7|10765.7|10777.9|10762.9|1
1635264210000|2021-10-26 16:03:30|10778.2|10763.2|10777.9|10762.9|10778.9|10763.9|10777.9|10762.9|2
1635264220000|2021-10-26 16:03:40|10778.3|10763.3|10778.2|10763.2|10778.3|10763.3|10778.2|10763.2|2
1635264230000|2021-10-26 16:03:50|10778.9|10763.9|10778.3|10763.3|10779.2|10764.2|10778.3|10763.3|1
1635264240000|2021-10-26 16:04:00|||||||||2
1635264250000|2021-10-26 16:04:10|10778.2|10763.2|10777.8|10762.8|10778.2|10763.2|10777.8|10762.8|2
1635264260000|2021-10-26 16:04:20|||||||||1
1635264280000|2021-10-26 16:04:40|10777.4|10762.4|10773.8|10758.8|10777.4|10762.4|10773.8|10758.8|3
1635264290000|2021-10-26 16:04:50|10773.7|10758.7|10772.7|10757.7|10773.7|10758.7|10772.7|10757.7|1
1635264300000|2021-10-26 16:05:00|10772.3|10757.3|10776.5|10761.5|10779.7|10764.7|10772.3|10757.3|10
1635264310000|2021-10-26 16:05:10|10776.8|10761.8|10777.2|10762.2|10777.2|10762.2|10776.8|10761.8|1
1635264320000|2021-10-26 16:05:20|10776.5|10761.5|10776.5|10761.5|10776.5|10761.5|10776.5|10761.5|2
1635264330000|2021-10-26 16:05:30|10773.3|10758.3|10773.7|10758.7|10773.7|10758.7|10773|10758|3
1635264340000|2021-10-26 16:05:40|10773.5|10758.5|10771.7|10756.7|10773.5|10758.5|10771.7|10756.7|4
1635264350000|2021-10-26 16:05:50|10771.5|10756.5|10771|10756|10771.5|10756.5|10767.7|10752.7|3
1635264360000|2021-10-26 16:06:00|10770.7|10755.7|10768.7|10753.7|10770.7|10755.7|10768.7|10753.7|0
1635264370000|2021-10-26 16:06:10|10768.5|10753.5|10769.5|10754.5|10769.5|10754.5|10767.2|10752.2|6
1635264380000|2021-10-26 16:06:20|10777.7|10762.7|10778.5|10763.5|10778.5|10763.5|10777.7|10762.7|1
1635264390000|2021-10-26 16:06:30|10780.5|10765.5|10780.5|10765.5|10780.5|10765.5|10780.5|10765.5|1
1635264400000|2021-10-26 16:06:40|10777.2|10762.2|10776.2|10761.2|10777.2|10762.2|10776.2|10761.2|6
1635264410000|2021-10-26 16:06:50|10776.3|10761.3|10778.2|10763.2|10780|10765|10776.3|10761.3|4
1635264420000|2021-10-26 16:07:00|10778|10763|10777.7|10762.7|10778.2|10763.2|10777.2|10762.2|3
1635264430000|2021-10-26 16:07:10|10777.8|10762.8|10778.2|10763.2|10778.2|10763.2|10777.8|10762.8|0
1635264440000|2021-10-26 16:07:20|10777.7|10762.7|10777.7|10762.7|10777.7|10762.7|10777.7|10762.7|2
1635264450000|2021-10-26 16:07:30|10777.8|10762.8|10777.8|10762.8|10777.8|10762.8|10777.8|10762.8|2
1635264460000|2021-10-26 16:07:40|10778.3|10763.3|10779.2|10764.2|10779.2|10764.2|10777.3|10762.3|3
1635264470000|2021-10-26 16:07:50|10779.7|10764.7|10781.3|10766.3|10781.3|10766.3|10779.7|10764.7|0
1635264480000|2021-10-26 16:08:00|10781.2|10766.2|10781.2|10766.2|10781.2|10766.2|10778|10763|3
1635264490000|2021-10-26 16:08:10|||||||||2
1635264500000|2021-10-26 16:08:20|||||||||1
1635264510000|2021-10-26 16:08:30|10781.5|10766.5|10782.2|10767.2|10782.2|10767.2|10781.5|10766.5|2
1635264520000|2021-10-26 16:08:40|||||||||1
1635264530000|2021-10-26 16:08:50|||||||||3
1635264540000|2021-10-26 16:09:00|10782.7|10767.7|10782.7|10767.7|10782.7|10767.7|10782.7|10767.7|0
1635264550000|2021-10-26 16:09:10|||||||||2
1635264560000|2021-10-26 16:09:20|10787|10772|10788.7|10773.7|10788.7|10773.7|10787|10772|17
1635264570000|2021-10-26 16:09:30|10790.3|10775.3|10786.2|10771.2|10790.3|10775.3|10785.7|10770.7|2
1635264580000|2021-10-26 16:09:40|10787.7|10772.7|10788.7|10773.7|10788.7|10773.7|10787.7|10772.7|1
1635264590000|2021-10-26 16:09:50|||||||||4
1635264600000|2021-10-26 16:10:00|10788.8|10773.8|10787.7|10772.7|10788.8|10773.8|10787.7|10772.7|0
1635264620000|2021-10-26 16:10:20|||||||||1
1635264640000|2021-10-26 16:10:40|||||||||2
1635264650000|2021-10-26 16:10:50|||||||||1
1635264670000|2021-10-26 16:11:10|10787.4|10772.4|10787.7|10772.7|10788.2|10773.2|10786.7|10771.7|5
1635264680000|2021-10-26 16:11:20|||||||||5
1635264700000|2021-10-26 16:11:40|10786.4|10771.4|10782|10767|10786.4|10771.4|10782|10767|10
1635264710000|2021-10-26 16:11:50|10781.9|10766.9|10783|10768|10783|10768|10781.9|10766.9|2
1635264720000|2021-10-26 16:12:00|10784|10769|10785.2|10770.2|10785.2|10770.2|10783.9|10768.9|4
1635264730000|2021-10-26 16:12:10|10787.2|10772.2|10787.2|10772.2|10787.2|10772.2|10787.2|10772.2|3
1635264740000|2021-10-26 16:12:20|||||||||2
1635264770000|2021-10-26 16:12:50|10787|10772|10786.7|10771.7|10787|10772|10784.3|10769.3|4
1635264790000|2021-10-26 16:13:10|10787.7|10772.7|10787.4|10772.4|10788.2|10773.2|10787.4|10772.4|2
1635264800000|2021-10-26 16:13:20|10788.2|10773.2|10788.2|10773.2|10788.7|10773.7|10788|10773|4
1635264810000|2021-10-26 16:13:30|10788.3|10773.3|10788.7|10773.7|10788.7|10773.7|10788.3|10773.3|1
1635264830000|2021-10-26 16:13:50|10788.2|10773.2|10788.2|10773.2|10788.2|10773.2|10788.2|10773.2|3
1635264850000|2021-10-26 16:14:10|10788.7|10773.7|10788.7|10773.7|10788.7|10773.7|10788.7|10773.7|3
1635264860000|2021-10-26 16:14:20|10790|10775|10790|10775|10790|10775|10790|10775|7
1635264870000|2021-10-26 16:14:30|||||||||3
1635264880000|2021-10-26 16:14:40|10789.5|10774.5|10790|10775|10790|10775|10789.5|10774.5|1
1635264890000|2021-10-26 16:14:50|||||||||2
1635264910000|2021-10-26 16:15:10|10789.4|10774.4|10789.4|10774.4|10789.4|10774.4|10789.4|10774.4|1
1635264920000|2021-10-26 16:15:20|10789.3|10774.3|10789.3|10774.3|10789.3|10774.3|10789.3|10774.3|1
1635264930000|2021-10-26 16:15:30|10788.9|10773.9|10787.9|10772.9|10788.9|10773.9|10787.9|10772.9|2
1635264940000|2021-10-26 16:15:40|10787.1|10772.1|10786.8|10771.8|10787.1|10772.1|10786.8|10771.8|4
1635264950000|2021-10-26 16:15:50|10790.5|10775.5|10790.5|10775.5|10790.5|10775.5|10790.5|10775.5|5
1635264960000|2021-10-26 16:16:00|10790.4|10775.4|10789.5|10774.5|10790.4|10775.4|10789.5|10774.5|1
1635264980000|2021-10-26 16:16:20|10789.7|10774.7|10792.9|10777.9|10792.9|10777.9|10789.7|10774.7|7
1635264990000|2021-10-26 16:16:30|10789.9|10774.9|10789.3|10774.3|10789.9|10774.9|10788.8|10773.8|9
1635265000000|2021-10-26 16:16:40|10789.4|10774.4|10789.8|10774.8|10789.8|10774.8|10789.4|10774.4|0
1635265010000|2021-10-26 16:16:50|||||||||3
1635265020000|2021-10-26 16:17:00|10788.4|10773.4|10788.4|10773.4|10788.4|10773.4|10788.4|10773.4|2
1635265030000|2021-10-26 16:17:10|||||||||1
1635265040000|2021-10-26 16:17:20|10787.8|10772.8|10788.3|10773.3|10788.3|10773.3|10787.8|10772.8|2
1635265050000|2021-10-26 16:17:30|||||||||5
1635265060000|2021-10-26 16:17:40|10787.5|10772.5|10787.1|10772.1|10787.5|10772.5|10787.1|10772.1|1
1635265070000|2021-10-26 16:17:50|10786.4|10771.4|10786.4|10771.4|10786.4|10771.4|10786.4|10771.4|4
1635265080000|2021-10-26 16:18:00|10791.4|10776.4|10791.4|10776.4|10791.4|10776.4|10791.4|10776.4|8
1635265090000|2021-10-26 16:18:10|||||||||2
1635265100000|2021-10-26 16:18:20|10789.9|10774.9|10788.3|10773.3|10789.9|10774.9|10787.8|10772.8|1
1635265120000|2021-10-26 16:18:40|||||||||2
1635265130000|2021-10-26 16:18:50|||||||||3
1635265140000|2021-10-26 16:19:00|||||||||7
1635265150000|2021-10-26 16:19:10|10788.4|10773.4|10788.8|10773.8|10788.8|10773.8|10788.4|10773.4|0
1635265170000|2021-10-26 16:19:30|10788.4|10773.4|10788.8|10773.8|10788.8|10773.8|10788.4|10773.4|2
1635265180000|2021-10-26 16:19:40|10788.4|10773.4|10788|10773|10788.4|10773.4|10788|10773|1
1635265190000|2021-10-26 16:19:50|10786.9|10771.9|10786.4|10771.4|10786.9|10771.9|10786.4|10771.4|1
1635265200000|2021-10-26 16:20:00|10786.9|10771.9|10786.9|10771.9|10786.9|10771.9|10786.9|10771.9|0
1635265210000|2021-10-26 16:20:10|||||||||2
1635265220000|2021-10-26 16:20:20|||||||||2
1635265230000|2021-10-26 16:20:30|||||||||2
1635265250000|2021-10-26 16:20:50|||||||||2
1635265260000|2021-10-26 16:21:00|10787.3|10772.3|10787.5|10772.5|10787.8|10772.8|10786.9|10771.9|4
1635265270000|2021-10-26 16:21:10|10785.4|10770.4|10785.4|10770.4|10785.4|10770.4|10785.4|10770.4|2
1635265280000|2021-10-26 16:21:20|||||||||2
1635265290000|2021-10-26 16:21:30|10787.5|10772.5|10787.5|10772.5|10787.5|10772.5|10787.5|10772.5|16
1635265310000|2021-10-26 16:21:50|10787.2|10772.2|10787.3|10772.3|10787.3|10772.3|10787.2|10772.2|10
1635265320000|2021-10-26 16:22:00|10787.7|10772.7|10787.7|10772.7|10787.8|10772.8|10787.7|10772.7|0
1635265330000|2021-10-26 16:22:10|10786.7|10771.7|10786.7|10771.7|10786.7|10771.7|10786.7|10771.7|3
1635265340000|2021-10-26 16:22:20|||||||||1
1635265350000|2021-10-26 16:22:30|10787.3|10772.3|10788.2|10773.2|10788.2|10773.2|10787.3|10772.3|3
1635265360000|2021-10-26 16:22:40|||||||||2
1635265370000|2021-10-26 16:22:50|10788.4|10773.4|10788.2|10773.2|10788.4|10773.4|10788.2|10773.2|3
1635265380000|2021-10-26 16:23:00|||||||||1
1635265400000|2021-10-26 16:23:20|10788.3|10773.3|10784|10769|10788.7|10773.7|10784|10769|1
1635265410000|2021-10-26 16:23:30|10783.7|10768.7|10780.8|10765.8|10783.7|10768.7|10780.8|10765.8|1
1635265430000|2021-10-26 16:23:50|10781.2|10766.2|10779.2|10764.2|10781.2|10766.2|10779.2|10764.2|4
1635265440000|2021-10-26 16:24:00|10779.5|10764.5|10783.4|10768.4|10783.4|10768.4|10778.3|10763.3|26
1635265460000|2021-10-26 16:24:20|10781.6|10766.6|10781.6|10766.6|10781.6|10766.6|10781.6|10766.6|0
1635265470000|2021-10-26 16:24:30|10778.6|10763.6|10777.4|10762.4|10778.6|10763.6|10777.4|10762.4|15
1635265480000|2021-10-26 16:24:40|10778.3|10763.3|10780.4|10765.4|10780.4|10765.4|10778.3|10763.3|3
1635265490000|2021-10-26 16:24:50|||||||||1
1635265510000|2021-10-26 16:25:10|||||||||2
1635265540000|2021-10-26 16:25:40|||||||||3
1635265550000|2021-10-26 16:25:50|||||||||1
1635265560000|2021-10-26 16:26:00|10779.4|10764.4|10779.4|10764.4|10779.4|10764.4|10779.4|10764.4|0
1635265570000|2021-10-26 16:26:10|||||||||3
1635265580000|2021-10-26 16:26:20|10777.4|10762.4|10777.4|10762.4|10777.4|10762.4|10777.4|10762.4|5
1635265590000|2021-10-26 16:26:30|10777.1|10762.1|10778.9|10763.9|10778.9|10763.9|10777.1|10762.1|2
1635265600000|2021-10-26 16:26:40|||||||||1
1635265610000|2021-10-26 16:26:50|||||||||1
1635265620000|2021-10-26 16:27:00|||||||||2
1635265630000|2021-10-26 16:27:10|||||||||1
1635265640000|2021-10-26 16:27:20|||||||||12
1635265650000|2021-10-26 16:27:30|10777.4|10762.4|10777.9|10762.9|10777.9|10762.9|10777.4|10762.4|5
1635265660000|2021-10-26 16:27:40|10776.9|10761.9|10776.9|10761.9|10776.9|10761.9|10776.9|10761.9|0
1635265670000|2021-10-26 16:27:50|10774.9|10759.9|10774.9|10759.9|10774.9|10759.9|10774.9|10759.9|8
1635265680000|2021-10-26 16:28:00|10775.3|10760.3|10774.1|10759.1|10775.4|10760.4|10773.9|10758.9|2
1635265690000|2021-10-26 16:28:10|10774.4|10759.4|10774.4|10759.4|10774.4|10759.4|10774.4|10759.4|0
1635265720000|2021-10-26 16:28:40|||||||||3
1635265730000|2021-10-26 16:28:50|10773.9|10758.9|10773.9|10758.9|10773.9|10758.9|10773.9|10758.9|0
1635265750000|2021-10-26 16:29:10|10779|10764|10779.9|10764.9|10779.9|10764.9|10778.1|10763.1|10
1635265760000|2021-10-26 16:29:20|10780.1|10765.1|10778.9|10763.9|10780.1|10765.1|10778.9|10763.9|5
1635265770000|2021-10-26 16:29:30|||||||||1
1635265790000|2021-10-26 16:29:50|||||||||2
1635265820000|2021-10-26 16:30:20|10779.3|10764.3|10778.8|10763.8|10779.3|10764.3|10778.8|10763.8|4
1635265830000|2021-10-26 16:30:30|10778.4|10763.4|10776.6|10761.6|10778.4|10763.4|10775.6|10760.6|1
1635265840000|2021-10-26 16:30:40|10778.1|10763.1|10776.3|10761.3|10778.6|10763.6|10776.3|10761.3|3
1635265850000|2021-10-26 16:30:50|10776.8|10761.8|10775.6|10760.6|10777.6|10762.6|10775.6|10760.6|16
1635265860000|2021-10-26 16:31:00|10776.6|10761.6|10776.1|10761.1|10776.6|10761.6|10776.1|10761.1|1
1635265870000|2021-10-26 16:31:10|10775.6|10760.6|10774.8|10759.8|10776.1|10761.1|10774.8|10759.8|8
1635265890000|2021-10-26 16:31:30|10773|10758|10771.1|10756.1|10773|10758|10771.1|10756.1|1
1635265900000|2021-10-26 16:31:40|10771.3|10756.3|10771.6|10756.6|10771.6|10756.6|10771.3|10756.3|1
1635265910000|2021-10-26 16:31:50|||||||||2
1635265920000|2021-10-26 16:32:00|||||||||1
1635265930000|2021-10-26 16:32:10|10772.1|10757.1|10772.5|10757.5|10772.5|10757.5|10772.1|10757.1|10
1635265940000|2021-10-26 16:32:20|||||||||1
1635265950000|2021-10-26 16:32:30|10772.6|10757.6|10773|10758|10773|10758|10772.6|10757.6|0
1635265960000|2021-10-26 16:32:40|10773.4|10758.4|10773.4|10758.4|10773.4|10758.4|10773.4|10758.4|7
1635265970000|2021-10-26 16:32:50|||||||||4
1635265980000|2021-10-26 16:33:00|10773.7|10758.7|10775.9|10760.9|10775.9|10760.9|10773.7|10758.7|5
1635265990000|2021-10-26 16:33:10|10777|10762|10777.4|10762.4|10777.4|10762.4|10777|10762|2
1635266010000|2021-10-26 16:33:30|10777.5|10762.5|10777.9|10762.9|10777.9|10762.9|10777.5|10762.5|4
1635266020000|2021-10-26 16:33:40|||||||||5
1635266030000|2021-10-26 16:33:50|||||||||4
1635266040000|2021-10-26 16:34:00|||||||||2
1635266070000|2021-10-26 16:34:30|10778.4|10763.4|10780.5|10765.5|10780.5|10765.5|10778.4|10763.4|7
1635266080000|2021-10-26 16:34:40|10780.6|10765.6|10781|10766|10781|10766|10780.6|10765.6|3
1635266090000|2021-10-26 16:34:50|10776.4|10761.4|10778.1|10763.1|10778.1|10763.1|10776.4|10761.4|4
1635266100000|2021-10-26 16:35:00|10777.6|10762.6|10777.3|10762.3|10777.6|10762.6|10777.3|10762.3|0
1635266110000|2021-10-26 16:35:10|||||||||1
1635266120000|2021-10-26 16:35:20|10777.4|10762.4|10776.6|10761.6|10777.8|10762.8|10776.6|10761.6|0
1635266130000|2021-10-26 16:35:30|10777.1|10762.1|10775.5|10760.5|10777.1|10762.1|10775.1|10760.1|6
1635266140000|2021-10-26 16:35:40|10775.3|10760.3|10775.3|10760.3|10775.3|10760.3|10775.3|10760.3|2
1635266180000|2021-10-26 16:36:20|10773.3|10758.3|10771.8|10756.8|10773.3|10758.3|10771.8|10756.8|6
1635266190000|2021-10-26 16:36:30|10771.6|10756.6|10769.8|10754.8|10771.6|10756.6|10769.8|10754.8|5
1635266210000|2021-10-26 16:36:50|||||||||2
1635266220000|2021-10-26 16:37:00|10769.6|10754.6|10769.6|10754.6|10769.6|10754.6|10769.6|10754.6|0
1635266240000|2021-10-26 16:37:20|10769.3|10754.3|10769.3|10754.3|10769.3|10754.3|10769.3|10754.3|4
1635266250000|2021-10-26 16:37:30|10769.5|10754.5|10769.5|10754.5|10769.5|10754.5|10769.5|10754.5|0
1635266260000|2021-10-26 16:37:40|||||||||1
1635266270000|2021-10-26 16:37:50|10769|10754|10765.8|10750.8|10769|10754|10765.8|10750.8|6
1635266280000|2021-10-26 16:38:00|10765.6|10750.6|10767.1|10752.1|10768.1|10753.1|10765.6|10750.6|3
1635266290000|2021-10-26 16:38:10|10765|10750|10763.6|10748.6|10765|10750|10763.6|10748.6|2
1635266300000|2021-10-26 16:38:20|10763.1|10748.1|10758.9|10743.9|10763.1|10748.1|10758.5|10743.5|13
1635266310000|2021-10-26 16:38:30|10758.5|10743.5|10758.4|10743.4|10758.5|10743.5|10758.4|10743.4|1
1635266320000|2021-10-26 16:38:40|||||||||2
1635266340000|2021-10-26 16:39:00|10758|10743|10760|10745|10760|10745|10755.5|10740.5|32
1635266350000|2021-10-26 16:39:10|10759.6|10744.6|10760.6|10745.6|10760.6|10745.6|10759.6|10744.6|2
1635266360000|2021-10-26 16:39:20|10761.6|10746.6|10763|10748|10763|10748|10760.6|10745.6|3
1635266370000|2021-10-26 16:39:30|10763.4|10748.4|10765.5|10750.5|10765.5|10750.5|10763.4|10748.4|4
1635266380000|2021-10-26 16:39:40|10764.6|10749.6|10764.6|10749.6|10764.6|10749.6|10764.6|10749.6|0
1635266400000|2021-10-26 16:40:00|10765.4|10750.4|10765.4|10750.4|10765.4|10750.4|10765.4|10750.4|2
1635266420000|2021-10-26 16:40:20|||||||||2
1635266430000|2021-10-26 16:40:30|10765.9|10750.9|10765.9|10750.9|10765.9|10750.9|10765.9|10750.9|0
1635266440000|2021-10-26 16:40:40|10763.9|10748.9|10763.9|10748.9|10763.9|10748.9|10763.9|10748.9|1
1635266450000|2021-10-26 16:40:50|10763.5|10748.5|10763.5|10748.5|10763.5|10748.5|10763.5|10748.5|2
1635266460000|2021-10-26 16:41:00|10763.9|10748.9|10763.5|10748.5|10763.9|10748.9|10763.5|10748.5|27
1635266470000|2021-10-26 16:41:10|10764|10749|10764|10749|10764|10749|10764|10749|1
1635266490000|2021-10-26 16:41:30|||||||||2
1635266510000|2021-10-26 16:41:50|10762.4|10747.4|10761.9|10746.9|10762.4|10747.4|10761.9|10746.9|2
1635266520000|2021-10-26 16:42:00|10761.5|10746.5|10760.9|10745.9|10761.5|10746.5|10760.5|10745.5|4
1635266530000|2021-10-26 16:42:10|10760.5|10745.5|10760.5|10745.5|10760.5|10745.5|10760.5|10745.5|2
1635266550000|2021-10-26 16:42:30|||||||||1
1635266560000|2021-10-26 16:42:40|||||||||2
1635266570000|2021-10-26 16:42:50|10760.2|10745.2|10759.9|10744.9|10760.2|10745.2|10759.9|10744.9|2
1635266580000|2021-10-26 16:43:00|10760.9|10745.9|10759.4|10744.4|10760.9|10745.9|10759.4|10744.4|1
1635266590000|2021-10-26 16:43:10|10759.2|10744.2|10757.9|10742.9|10759.2|10744.2|10757.9|10742.9|1
1635266610000|2021-10-26 16:43:30|||||||||2
1635266620000|2021-10-26 16:43:40|||||||||1
1635266630000|2021-10-26 16:43:50|10757.5|10742.5|10757.5|10742.5|10757.5|10742.5|10757.5|10742.5|3
1635266640000|2021-10-26 16:44:00|10757.9|10742.9|10757.9|10742.9|10757.9|10742.9|10757.9|10742.9|2
1635266650000|2021-10-26 16:44:10|||||||||2
1635266690000|2021-10-26 16:44:50|10758.2|10743.2|10762.7|10747.7|10762.9|10747.9|10758.2|10743.2|7
1635266700000|2021-10-26 16:45:00|10762.4|10747.4|10762.4|10747.4|10762.4|10747.4|10762.4|10747.4|0
1635266710000|2021-10-26 16:45:10|10760.4|10745.4|10760.4|10745.4|10760.4|10745.4|10760.4|10745.4|1
1635266720000|2021-10-26 16:45:20|10760.6|10745.6|10761.1|10746.1|10761.1|10746.1|10760.6|10745.6|0
1635266730000|2021-10-26 16:45:30|10760.4|10745.4|10760.9|10745.9|10760.9|10745.9|10760.4|10745.4|2
1635266740000|2021-10-26 16:45:40|10759.2|10744.2|10759.2|10744.2|10759.2|10744.2|10759.2|10744.2|0
1635266750000|2021-10-26 16:45:50|10758.7|10743.7|10758.7|10743.7|10759.2|10744.2|10758.7|10743.7|37
1635266760000|2021-10-26 16:46:00|10759.8|10744.8|10760.4|10745.4|10760.4|10745.4|10759.8|10744.8|4
1635266770000|2021-10-26 16:46:10|10760|10745|10759.2|10744.2|10760|10745|10759.2|10744.2|2
1635266780000|2021-10-26 16:46:20|10758.2|10743.2|10757.9|10742.9|10758.2|10743.2|10757.9|10742.9|18
1635266790000|2021-10-26 16:46:30|10758|10743|10756.2|10741.2|10758|10743|10756.2|10741.2|3
1635266800000|2021-10-26 16:46:40|10754.4|10739.4|10754.4|10739.4|10754.4|10739.4|10754.4|10739.4|16
1635266810000|2021-10-26 16:46:50|||||||||1
1635266820000|2021-10-26 16:47:00|||||||||1
1635266830000|2021-10-26 16:47:10|10755.3|10740.3|10754.4|10739.4|10755.3|10740.3|10754.4|10739.4|5
1635266850000|2021-10-26 16:47:30|10754.8|10739.8|10754.8|10739.8|10754.8|10739.8|10754.8|10739.8|7
1635266860000|2021-10-26 16:47:40|10755.1|10740.1|10755.1|10740.1|10755.1|10740.1|10755.1|10740.1|0
1635266870000|2021-10-26 16:47:50|10755.5|10740.5|10755.5|10740.5|10755.5|10740.5|10755.5|10740.5|1
1635266880000|2021-10-26 16:48:00|10755.4|10740.4|10755.4|10740.4|10755.4|10740.4|10755.4|10740.4|5
1635266890000|2021-10-26 16:48:10|10755|10740|10756.1|10741.1|10756.1|10741.1|10754.5|10739.5|36
1635266910000|2021-10-26 16:48:30|10756.5|10741.5|10756.5|10741.5|10756.5|10741.5|10756.5|10741.5|0
1635266920000|2021-10-26 16:48:40|10761.5|10746.5|10761.9|10746.9|10761.9|10746.9|10761.5|10746.5|2
1635266930000|2021-10-26 16:48:50|10762.9|10747.9|10762.9|10747.9|10762.9|10747.9|10762.9|10747.9|1
1635266940000|2021-10-26 16:49:00|10762.5|10747.5|10760|10745|10762.5|10747.5|10760|10745|1
1635266970000|2021-10-26 16:49:30|10758.9|10743.9|10758.9|10743.9|10758.9|10743.9|10758.9|10743.9|0
1635266990000|2021-10-26 16:49:50|10759|10744|10759.7|10744.7|10759.7|10744.7|10759|10744|0
1635267000000|2021-10-26 16:50:00|||||||||1
1635267010000|2021-10-26 16:50:10|10759.2|10744.2|10759.2|10744.2|10759.2|10744.2|10759.2|10744.2|2
1635267030000|2021-10-26 16:50:30|10758.7|10743.7|10759.9|10744.9|10759.9|10744.9|10758.1|10743.1|5
1635267040000|2021-10-26 16:50:40|10759.4|10744.4|10758.9|10743.9|10759.4|10744.4|10758.9|10743.9|2
1635267050000|2021-10-26 16:50:50|10758.5|10743.5|10758.2|10743.2|10758.5|10743.5|10758.2|10743.2|1
1635267060000|2021-10-26 16:51:00|||||||||2
1635267080000|2021-10-26 16:51:20|||||||||2
1635267090000|2021-10-26 16:51:30|10758.7|10743.7|10759.9|10744.9|10759.9|10744.9|10758.7|10743.7|4
1635267110000|2021-10-26 16:51:50|10759.5|10744.5|10759.5|10744.5|10759.5|10744.5|10759.4|10744.4|10
1635267120000|2021-10-26 16:52:00|10759.9|10744.9|10759.9|10744.9|10759.9|10744.9|10759.9|10744.9|2
1635267130000|2021-10-26 16:52:10|10760.4|10745.4|10760.4|10745.4|10760.4|10745.4|10760.4|10745.4|1
1635267140000|2021-10-26 16:52:20|10759.9|10744.9|10756.4|10741.4|10759.9|10744.9|10756.4|10741.4|4
1635267150000|2021-10-26 16:52:30|||||||||2
1635267160000|2021-10-26 16:52:40|||||||||2
1635267180000|2021-10-26 16:53:00|10754.9|10739.9|10754.9|10739.9|10754.9|10739.9|10754.9|10739.9|2
1635267190000|2021-10-26 16:53:10|10755|10740|10755.9|10740.9|10755.9|10740.9|10755|10740|1
1635267200000|2021-10-26 16:53:20|10755.7|10740.7|10753.7|10738.7|10755.7|10740.7|10753.7|10738.7|4
1635267210000|2021-10-26 16:53:30|10755.9|10740.9|10754.2|10739.2|10755.9|10740.9|10754.2|10739.2|1
1635267220000|2021-10-26 16:53:40|||||||||1
1635267230000|2021-10-26 16:53:50|||||||||2
1635267240000|2021-10-26 16:54:00|10753.9|10738.9|10752.2|10737.2|10753.9|10738.9|10752.2|10737.2|1
1635267260000|2021-10-26 16:54:20|10751.4|10736.4|10751.4|10736.4|10751.4|10736.4|10751.4|10736.4|2
1635267270000|2021-10-26 16:54:30|||||||||4
1635267290000|2021-10-26 16:54:50|10751.1|10736.1|10756.6|10741.6|10760.9|10745.9|10750.4|10735.4|17
1635267300000|2021-10-26 16:55:00|10757|10742|10759.4|10744.4|10759.4|10744.4|10753.9|10738.9|7
1635267310000|2021-10-26 16:55:10|||||||||2
1635267320000|2021-10-26 16:55:20|||||||||1
1635267340000|2021-10-26 16:55:40|||||||||1
1635267350000|2021-10-26 16:55:50|10760.1|10745.1|10760.9|10745.9|10761.2|10746.2|10760.1|10745.1|6
1635267360000|2021-10-26 16:56:00|10761.4|10746.4|10761.4|10746.4|10761.4|10746.4|10761.4|10746.4|1
1635267370000|2021-10-26 16:56:10|||||||||2
1635267400000|2021-10-26 16:56:40|10761.9|10746.9|10762.9|10747.9|10762.9|10747.9|10761.9|10746.9|0
1635267410000|2021-10-26 16:56:50|||||||||1
1635267420000|2021-10-26 16:57:00|10763.2|10748.2|10763.2|10748.2|10763.2|10748.2|10763.2|10748.2|1
1635267430000|2021-10-26 16:57:10|10762.1|10747.1|10761.4|10746.4|10762.1|10747.1|10761.4|10746.4|8
1635267440000|2021-10-26 16:57:20|10761|10746|10760.9|10745.9|10761|10746|10760.9|10745.9|2
1635267450000|2021-10-26 16:57:30|10761.4|10746.4|10763.9|10748.9|10763.9|10748.9|10761.4|10746.4|0
1635267460000|2021-10-26 16:57:40|10764.1|10749.1|10764|10749|10764.4|10749.4|10764|10749|5
1635267470000|2021-10-26 16:57:50|10764.1|10749.1|10765.2|10750.2|10765.2|10750.2|10764.1|10749.1|0
1635267480000|2021-10-26 16:58:00|10765|10750|10769.2|10754.2|10769.2|10754.2|10764.2|10749.2|67
1635267490000|2021-10-26 16:58:10|10769.7|10754.7|10769.7|10754.7|10769.7|10754.7|10769.7|10754.7|0
1635267500000|2021-10-26 16:58:20|10771.6|10756.6|10773.6|10758.6|10773.6|10758.6|10771.6|10756.6|18
1635267510000|2021-10-26 16:58:30|10770.1|10755.1|10770.1|10755.1|10770.1|10755.1|10770.1|10755.1|8
1635267520000|2021-10-26 16:58:40|10769.7|10754.7|10766.1|10751.1|10769.7|10754.7|10765.6|10750.6|5
1635267530000|2021-10-26 16:58:50|10762.2|10747.2|10763.3|10748.3|10763.5|10748.5|10762.2|10747.2|11
1635267540000|2021-10-26 16:59:00|10763|10748|10767.5|10752.5|10769|10754|10763|10748|4
1635267550000|2021-10-26 16:59:10|10764.5|10749.5|10764.5|10749.5|10764.5|10749.5|10764.5|10749.5|2
1635267580000|2021-10-26 16:59:40|10764.8|10749.8|10765|10750|10765|10750|10764.6|10749.6|5
1635267600000|2021-10-26 17:00:00|10764.5|10749.5|10760.1|10745.1|10764.5|10749.5|10758|10743|17
1635267610000|2021-10-26 17:00:10|||||||||2
1635267630000|2021-10-26 17:00:30|10760.8|10745.8|10761.1|10746.1|10761.6|10746.6|10760.8|10745.8|2
1635267650000|2021-10-26 17:00:50|10760.6|10745.6|10760.6|10745.6|10760.6|10745.6|10760.6|10745.6|5
1635267660000|2021-10-26 17:01:00|10759.6|10744.6|10761.7|10746.7|10761.7|10746.7|10759.1|10744.1|2
1635267690000|2021-10-26 17:01:30|10762.1|10747.1|10762.1|10747.1|10762.1|10747.1|10762.1|10747.1|2
1635267720000|2021-10-26 17:02:00|||||||||2
1635267730000|2021-10-26 17:02:10|10761.7|10746.7|10761.7|10746.7|10761.7|10746.7|10761.7|10746.7|2
1635267750000|2021-10-26 17:02:30|||||||||2
1635267760000|2021-10-26 17:02:40|10762.8|10747.8|10765.7|10750.7|10765.7|10750.7|10762.8|10747.8|10
1635267770000|2021-10-26 17:02:50|10765.6|10750.6|10765.7|10750.7|10765.7|10750.7|10765.2|10750.2|0
1635267780000|2021-10-26 17:03:00|10767.6|10752.6|10767.6|10752.6|10767.6|10752.6|10767.6|10752.6|2
1635267790000|2021-10-26 17:03:10|||||||||1
1635267820000|2021-10-26 17:03:40|||||||||3
1635267860000|2021-10-26 17:04:20|||||||||2
1635267890000|2021-10-26 17:04:50|||||||||3
1635267900000|2021-10-26 17:05:00|10767.1|10752.1|10766.1|10751.1|10767.1|10752.1|10765.1|10750.1|1
1635267910000|2021-10-26 17:05:10|10766.4|10751.4|10766.4|10751.4|10766.4|10751.4|10766.4|10751.4|0
1635267920000|2021-10-26 17:05:20|10766.9|10751.9|10766.9|10751.9|10766.9|10751.9|10766.9|10751.9|0
1635267930000|2021-10-26 17:05:30|||||||||2
1635267940000|2021-10-26 17:05:40|10768.4|10753.4|10768.4|10753.4|10768.4|10753.4|10768.4|10753.4|2
1635267960000|2021-10-26 17:06:00|10768.9|10753.9|10772.4|10757.4|10773.4|10758.4|10768.9|10753.9|5
1635267970000|2021-10-26 17:06:10|10772.7|10757.7|10773.4|10758.4|10773.4|10758.4|10772.7|10757.7|4
1635267980000|2021-10-26 17:06:20|10773.6|10758.6|10775.2|10760.2|10776.3|10761.3|10773.6|10758.6|4
1635267990000|2021-10-26 17:06:30|10774.8|10759.8|10774.8|10759.8|10774.8|10759.8|10774.8|10759.8|0
1635268000000|2021-10-26 17:06:40|10775.3|10760.3|10774.8|10759.8|10775.3|10760.3|10774.3|10759.3|20
1635268010000|2021-10-26 17:06:50|10774.3|10759.3|10774.3|10759.3|10774.3|10759.3|10774.3|10759.3|7
1635268020000|2021-10-26 17:07:00|10774.2|10759.2|10773.8|10758.8|10774.2|10759.2|10773.8|10758.8|0
1635268030000|2021-10-26 17:07:10|10773.3|10758.3|10771.3|10756.3|10773.4|10758.4|10770.3|10755.3|9
1635268040000|2021-10-26 17:07:20|10772.3|10757.3|10772.3|10757.3|10772.3|10757.3|10772.3|10757.3|2
1635268050000|2021-10-26 17:07:30|10776.3|10761.3|10776.9|10761.9|10776.9|10761.9|10776.3|10761.3|2
1635268060000|2021-10-26 17:07:40|||||||||2
1635268070000|2021-10-26 17:07:50|10777.9|10762.9|10779.8|10764.8|10779.8|10764.8|10777.9|10762.9|4
1635268080000|2021-10-26 17:08:00|10778|10763|10776.1|10761.1|10778.1|10763.1|10776.1|10761.1|4
1635268110000|2021-10-26 17:08:30|10774.7|10759.7|10774.7|10759.7|10774.7|10759.7|10774.7|10759.7|5
1635268120000|2021-10-26 17:08:40|10774.3|10759.3|10774.3|10759.3|10774.3|10759.3|10774.3|10759.3|0
1635268130000|2021-10-26 17:08:50|10774.8|10759.8|10774.8|10759.8|10774.8|10759.8|10774.8|10759.8|1
1635268140000|2021-10-26 17:09:00|10773.8|10758.8|10773.5|10758.5|10773.8|10758.8|10773.3|10758.3|4
1635268150000|2021-10-26 17:09:10|10769.7|10754.7|10770.3|10755.3|10770.9|10755.9|10768.8|10753.8|1
1635268160000|2021-10-26 17:09:20|10770.9|10755.9|10772|10757|10772|10757|10770.9|10755.9|0
1635268170000|2021-10-26 17:09:30|10771.5|10756.5|10771.5|10756.5|10771.5|10756.5|10771.5|10756.5|0
1635268200000|2021-10-26 17:10:00|10771.7|10756.7|10771.7|10756.7|10771.8|10756.8|10771.7|10756.7|5
1635268220000|2021-10-26 17:10:20|||||||||1
1635268230000|2021-10-26 17:10:30|||||||||1
1635268240000|2021-10-26 17:10:40|10771.2|10756.2|10768.1|10753.1|10771.2|10756.2|10768.1|10753.1|3
1635268250000|2021-10-26 17:10:50|10767.9|10752.9|10767.6|10752.6|10767.9|10752.9|10767.6|10752.6|0
1635268260000|2021-10-26 17:11:00|10767.4|10752.4|10766.6|10751.6|10767.4|10752.4|10766.6|10751.6|1
1635268270000|2021-10-26 17:11:10|||||||||3
1635268290000|2021-10-26 17:11:30|||||||||1
1635268310000|2021-10-26 17:11:50|10766.7|10751.7|10766.7|10751.7|10766.7|10751.7|10766.7|10751.7|2
1635268320000|2021-10-26 17:12:00|10767.1|10752.1|10769.4|10754.4|10769.4|10754.4|10767.1|10752.1|3
1635268330000|2021-10-26 17:12:10|10768.7|10753.7|10768.7|10753.7|10768.7|10753.7|10768.7|10753.7|0
1635268340000|2021-10-26 17:12:20|||||||||4
1635268350000|2021-10-26 17:12:30|||||||||4
1635268360000|2021-10-26 17:12:40|10769|10754|10769.7|10754.7|10769.7|10754.7|10769|10754|2
1635268410000|2021-10-26 17:13:30|10769.8|10754.8|10767.7|10752.7|10770.6|10755.6|10767.7|10752.7|1
1635268420000|2021-10-26 17:13:40|10767.8|10752.8|10768.9|10753.9|10768.9|10753.9|10767.8|10752.8|0
1635268440000|2021-10-26 17:14:00|10766.9|10751.9|10768.3|10753.3|10768.9|10753.9|10766.9|10751.9|1
1635268450000|2021-10-26 17:14:10|10767.9|10752.9|10767.9|10752.9|10767.9|10752.9|10767.9|10752.9|2
1635268460000|2021-10-26 17:14:20|10767.4|10752.4|10767.4|10752.4|10767.4|10752.4|10767.4|10752.4|0
1635268480000|2021-10-26 17:14:40|||||||||3
1635268490000|2021-10-26 17:14:50|10767.6|10752.6|10768.3|10753.3|10768.3|10753.3|10767.6|10752.6|2
1635268500000|2021-10-26 17:15:00|10767.3|10752.3|10765.3|10750.3|10767.3|10752.3|10765.3|10750.3|1
1635268510000|2021-10-26 17:15:10|10765.8|10750.8|10765.3|10750.3|10765.8|10750.8|10765.3|10750.3|0
1635268530000|2021-10-26 17:15:30|10764.9|10749.9|10764.9|10749.9|10764.9|10749.9|10764.9|10749.9|4
1635268560000|2021-10-26 17:16:00|10762.7|10747.7|10764.7|10749.7|10764.7|10749.7|10762.7|10747.7|8
1635268570000|2021-10-26 17:16:10|10765.1|10750.1|10765.1|10750.1|10765.1|10750.1|10765.1|10750.1|0
1635268580000|2021-10-26 17:16:20|10765.6|10750.6|10766.4|10751.4|10766.4|10751.4|10765.6|10750.6|0
1635268590000|2021-10-26 17:16:30|10768.6|10753.6|10768.6|10753.6|10768.6|10753.6|10768.6|10753.6|0
1635268600000|2021-10-26 17:16:40|10768.7|10753.7|10768.7|10753.7|10768.7|10753.7|10768.7|10753.7|0
1635268630000|2021-10-26 17:17:10|10768.6|10753.6|10768.6|10753.6|10768.6|10753.6|10768.6|10753.6|2
1635268650000|2021-10-26 17:17:30|10765.6|10750.6|10765.6|10750.6|10765.6|10750.6|10765.6|10750.6|9
1635268660000|2021-10-26 17:17:40|||||||||3
1635268670000|2021-10-26 17:17:50|||||||||1
1635268690000|2021-10-26 17:18:10|10765.3|10750.3|10766.9|10751.9|10766.9|10751.9|10764.6|10749.6|0
1635268700000|2021-10-26 17:18:20|||||||||2
1635268720000|2021-10-26 17:18:40|||||||||1
1635268730000|2021-10-26 17:18:50|10767.6|10752.6|10767.6|10752.6|10767.6|10752.6|10767.6|10752.6|0
1635268740000|2021-10-26 17:19:00|10769|10754|10770.2|10755.2|10770.2|10755.2|10769|10754|3
1635268750000|2021-10-26 17:19:10|10770.7|10755.7|10770.8|10755.8|10770.8|10755.8|10770.7|10755.7|0
1635268770000|2021-10-26 17:19:30|10771.2|10756.2|10771.6|10756.6|10771.6|10756.6|10771.2|10756.2|2
1635268780000|2021-10-26 17:19:40|||||||||2
1635268800000|2021-10-26 17:20:00|10774.6|10759.6|10773.3|10758.3|10775.1|10760.1|10773.3|10758.3|9
1635268810000|2021-10-26 17:20:10|10773.7|10758.7|10774.1|10759.1|10774.1|10759.1|10773.7|10758.7|1
1635268820000|2021-10-26 17:20:20|10773.9|10758.9|10773.2|10758.2|10773.9|10758.9|10773.2|10758.2|0
1635268830000|2021-10-26 17:20:30|10774.1|10759.1|10774.1|10759.1|10774.1|10759.1|10774.1|10759.1|0
1635268840000|2021-10-26 17:20:40|10774.6|10759.6|10774.6|10759.6|10774.6|10759.6|10774.6|10759.6|3
1635268850000|2021-10-26 17:20:50|10774.1|10759.1|10774.1|10759.1|10774.1|10759.1|10774.1|10759.1|0
1635268860000|2021-10-26 17:21:00|10773.4|10758.4|10770.1|10755.1|10773.4|10758.4|10769.2|10754.2|6
1635268870000|2021-10-26 17:21:10|10772.6|10757.6|10770.1|10755.1|10772.6|10757.6|10769.6|10754.6|1
1635268880000|2021-10-26 17:21:20|10770.3|10755.3|10771.1|10756.1|10771.1|10756.1|10770.3|10755.3|0
1635268890000|2021-10-26 17:21:30|||||||||2
1635268920000|2021-10-26 17:22:00|10770.7|10755.7|10769.4|10754.4|10770.7|10755.7|10769.4|10754.4|0
1635268930000|2021-10-26 17:22:10|10769.1|10754.1|10769.1|10754.1|10769.2|10754.2|10769.1|10754.1|2
1635268940000|2021-10-26 17:22:20|10766.8|10751.8|10766.8|10751.8|10766.8|10751.8|10766.8|10751.8|1
1635268950000|2021-10-26 17:22:30|10766.5|10751.5|10771.6|10756.6|10771.6|10756.6|10766|10751|9
1635268960000|2021-10-26 17:22:40|10771.7|10756.7|10772.8|10757.8|10773|10758|10771.7|10756.7|1
1635268970000|2021-10-26 17:22:50|10773|10758|10772.5|10757.5|10773|10758|10772.5|10757.5|5
1635268980000|2021-10-26 17:23:00|10772.2|10757.2|10774.5|10759.5|10774.5|10759.5|10772.2|10757.2|21
1635268990000|2021-10-26 17:23:10|10774.6|10759.6|10773|10758|10775.1|10760.1|10773|10758|1
1635269010000|2021-10-26 17:23:30|10772.5|10757.5|10773.6|10758.6|10773.6|10758.6|10771.9|10756.9|1
1635269020000|2021-10-26 17:23:40|10773.5|10758.5|10773.1|10758.1|10773.5|10758.5|10773.1|10758.1|0
1635269040000|2021-10-26 17:24:00|10772|10757|10774.1|10759.1|10774.1|10759.1|10771.6|10756.6|2
1635269050000|2021-10-26 17:24:10|10774.5|10759.5|10773.1|10758.1|10776|10761|10773.1|10758.1|5
1635269060000|2021-10-26 17:24:20|10773.6|10758.6|10773.6|10758.6|10773.6|10758.6|10773.6|10758.6|1
1635269080000|2021-10-26 17:24:40|||||||||3
1635269100000|2021-10-26 17:25:00|10773.7|10758.7|10773.7|10758.7|10773.7|10758.7|10773.7|10758.7|0
1635269110000|2021-10-26 17:25:10|10774.1|10759.1|10774.1|10759.1|10774.1|10759.1|10774.1|10759.1|1
1635269120000|2021-10-26 17:25:20|10776.1|10761.1|10776.1|10761.1|10777.2|10762.2|10776.1|10761.1|4
1635269130000|2021-10-26 17:25:30|10775.8|10760.8|10775.1|10760.1|10775.8|10760.8|10775.1|10760.1|2
1635269140000|2021-10-26 17:25:40|10772.5|10757.5|10774.1|10759.1|10774.1|10759.1|10772|10757|9
1635269150000|2021-10-26 17:25:50|10774.4|10759.4|10774.4|10759.4|10774.4|10759.4|10774.4|10759.4|7
1635269160000|2021-10-26 17:26:00|10776.9|10761.9|10772.2|10757.2|10776.9|10761.9|10772.2|10757.2|3
1635269170000|2021-10-26 17:26:10|10772.4|10757.4|10774.9|10759.9|10774.9|10759.9|10772.4|10757.4|0
1635269180000|2021-10-26 17:26:20|10772.9|10757.9|10773|10758|10773|10758|10772.9|10757.9|0
1635269190000|2021-10-26 17:26:30|10773.4|10758.4|10773.4|10758.4|10773.4|10758.4|10773.4|10758.4|4
1635269220000|2021-10-26 17:27:00|10773|10758|10772.6|10757.6|10773|10758|10772.6|10757.6|8
1635269230000|2021-10-26 17:27:10|||||||||1
1635269240000|2021-10-26 17:27:20|||||||||10
1635269260000|2021-10-26 17:27:40|10773.6|10758.6|10767.9|10752.9|10773.6|10758.6|10767.9|10752.9|29
1635269270000|2021-10-26 17:27:50|10768.1|10753.1|10770.3|10755.3|10770.3|10755.3|10768.1|10753.1|1
1635269280000|2021-10-26 17:28:00|10771.4|10756.4|10771.4|10756.4|10771.4|10756.4|10771.4|10756.4|1
1635269290000|2021-10-26 17:28:10|||||||||5
1635269300000|2021-10-26 17:28:20|10771.6|10756.6|10771.3|10756.3|10771.6|10756.6|10771|10756|2
1635269310000|2021-10-26 17:28:30|10771.6|10756.6|10771|10756|10771.6|10756.6|10771|10756|1
1635269320000|2021-10-26 17:28:40|10770.9|10755.9|10772|10757|10772|10757|10770.9|10755.9|1
1635269340000|2021-10-26 17:29:00|10771.6|10756.6|10769.9|10754.9|10771.6|10756.6|10767.9|10752.9|3
1635269350000|2021-10-26 17:29:10|10770.2|10755.2|10770.2|10755.2|10770.2|10755.2|10770.2|10755.2|5
1635269360000|2021-10-26 17:29:20|||||||||2
1635269380000|2021-10-26 17:29:40|||||||||3
1635269390000|2021-10-26 17:29:50|10771.4|10756.4|10770.4|10755.4|10771.4|10756.4|10770|10755|2
1635269400000|2021-10-26 17:30:00|||||||||1
1635269410000|2021-10-26 17:30:10|10770.9|10755.9|10770.9|10755.9|10770.9|10755.9|10770.9|10755.9|2
1635269420000|2021-10-26 17:30:20|10771.2|10756.2|10772.9|10757.9|10772.9|10757.9|10771.2|10756.2|1
1635269430000|2021-10-26 17:30:30|10771.9|10756.9|10771.7|10756.7|10771.9|10756.9|10771.7|10756.7|5
1635269440000|2021-10-26 17:30:40|10772|10757|10772|10757|10772|10757|10772|10757|1
1635269450000|2021-10-26 17:30:50|10768.5|10753.5|10768.8|10753.8|10769|10754|10768.5|10753.5|2
1635269460000|2021-10-26 17:31:00|10769.3|10754.3|10769.3|10754.3|10769.3|10754.3|10769.3|10754.3|3
1635269470000|2021-10-26 17:31:10|||||||||1
1635269480000|2021-10-26 17:31:20|10771.3|10756.3|10771.3|10756.3|10771.3|10756.3|10771.3|10756.3|1
1635269490000|2021-10-26 17:31:30|10771.8|10756.8|10771.8|10756.8|10771.8|10756.8|10771.8|10756.8|2
1635269500000|2021-10-26 17:31:40|10771.1|10756.1|10774.1|10759.1|10774.1|10759.1|10771.1|10756.1|5
1635269510000|2021-10-26 17:31:50|||||||||2
1635269520000|2021-10-26 17:32:00|||||||||1
1635269560000|2021-10-26 17:32:40|||||||||7
1635269580000|2021-10-26 17:33:00|10773.6|10758.6|10774.1|10759.1|10774.1|10759.1|10773.6|10758.6|2
1635269590000|2021-10-26 17:33:10|10774.7|10759.7|10774.9|10759.9|10775.7|10760.7|10774.7|10759.7|8
1635269600000|2021-10-26 17:33:20|10775.4|10760.4|10775.4|10760.4|10775.4|10760.4|10775.4|10760.4|0
1635269610000|2021-10-26 17:33:30|10775.7|10760.7|10777.2|10762.2|10777.2|10762.2|10775.5|10760.5|1
1635269620000|2021-10-26 17:33:40|10776.6|10761.6|10777|10762|10777|10762|10776.6|10761.6|4
1635269630000|2021-10-26 17:33:50|||||||||6
1635269640000|2021-10-26 17:34:00|10777.4|10762.4|10778|10763|10778|10763|10777.4|10762.4|2
1635269650000|2021-10-26 17:34:10|10778.4|10763.4|10780|10765|10780|10765|10778.4|10763.4|0
1635269660000|2021-10-26 17:34:20|10780.4|10765.4|10781|10766|10781|10766|10780.4|10765.4|13
1635269670000|2021-10-26 17:34:30|10781.3|10766.3|10781.3|10766.3|10781.3|10766.3|10781.3|10766.3|1
1635269680000|2021-10-26 17:34:40|10782|10767|10782|10767|10782|10767|10782|10767|0
1635269700000|2021-10-26 17:35:00|10782.5|10767.5|10784.4|10769.4|10784.4|10769.4|10782.5|10767.5|0
1635269710000|2021-10-26 17:35:10|||||||||1
1635269720000|2021-10-26 17:35:20|10784.9|10769.9|10784.9|10769.9|10784.9|10769.9|10784.9|10769.9|0
1635269730000|2021-10-26 17:35:30|||||||||1
1635269740000|2021-10-26 17:35:40|10785.2|10770.2|10785.4|10770.4|10785.4|10770.4|10785.2|10770.2|1
1635269750000|2021-10-26 17:35:50|||||||||4
1635269760000|2021-10-26 17:36:00|10784.3|10769.3|10782.9|10767.9|10784.3|10769.3|10781.9|10766.9|29
1635269790000|2021-10-26 17:36:30|||||||||2
1635269800000|2021-10-26 17:36:40|10783.4|10768.4|10784.4|10769.4|10784.7|10769.7|10783.4|10768.4|0
1635269810000|2021-10-26 17:36:50|10782.5|10767.5|10781.9|10766.9|10782.5|10767.5|10781.9|10766.9|4
1635269820000|2021-10-26 17:37:00|10781|10766|10781.3|10766.3|10781.3|10766.3|10781|10766|1
1635269830000|2021-10-26 17:37:10|10782.2|10767.2|10782.4|10767.4|10782.4|10767.4|10781.9|10766.9|1
1635269840000|2021-10-26 17:37:20|||||||||4
1635269870000|2021-10-26 17:37:50|10780.9|10765.9|10780.9|10765.9|10780.9|10765.9|10780.9|10765.9|2
1635269880000|2021-10-26 17:38:00|||||||||2
1635269890000|2021-10-26 17:38:10|10781|10766|10780.9|10765.9|10781.4|10766.4|10780.9|10765.9|1
1635269900000|2021-10-26 17:38:20|10781|10766|10781.4|10766.4|10781.4|10766.4|10781|10766|0
1635269920000|2021-10-26 17:38:40|||||||||2
1635269930000|2021-10-26 17:38:50|10781.2|10766.2|10780.1|10765.1|10781.2|10766.2|10780.1|10765.1|4
1635269940000|2021-10-26 17:39:00|10777.9|10762.9|10779.7|10764.7|10779.7|10764.7|10777.9|10762.9|6
1635269950000|2021-10-26 17:39:10|10779.1|10764.1|10778.4|10763.4|10779.1|10764.1|10778.4|10763.4|0
1635269960000|2021-10-26 17:39:20|||||||||2
1635269970000|2021-10-26 17:39:30|10778.2|10763.2|10778.7|10763.7|10778.7|10763.7|10778.2|10763.2|3
1635269980000|2021-10-26 17:39:40|10777.2|10762.2|10777.1|10762.1|10777.2|10762.2|10777.1|10762.1|2
1635269990000|2021-10-26 17:39:50|10776.4|10761.4|10774.7|10759.7|10779.1|10764.1|10774.7|10759.7|6
1635270000000|2021-10-26 17:40:00|10775.1|10760.1|10776|10761|10778.6|10763.6|10775.1|10760.1|9
1635270010000|2021-10-26 17:40:10|10776.1|10761.1|10774.6|10759.6|10776.1|10761.1|10774.6|10759.6|2
1635270020000|2021-10-26 17:40:20|10775.7|10760.7|10775.7|10760.7|10775.7|10760.7|10775.7|10760.7|0
1635270030000|2021-10-26 17:40:30|||||||||1
1635270050000|2021-10-26 17:40:50|10775.1|10760.1|10774|10759|10775.1|10760.1|10774|10759|5
1635270070000|2021-10-26 17:41:10|10774.6|10759.6|10774.6|10759.6|10774.6|10759.6|10774.6|10759.6|1
1635270090000|2021-10-26 17:41:30|||||||||2
1635270110000|2021-10-26 17:41:50|10774.9|10759.9|10775.2|10760.2|10775.2|10760.2|10774.9|10759.9|0
1635270120000|2021-10-26 17:42:00|10774.6|10759.6|10773|10758|10774.6|10759.6|10773|10758|0
1635270140000|2021-10-26 17:42:20|10773.3|10758.3|10773.3|10758.3|10773.3|10758.3|10773.3|10758.3|4
1635270180000|2021-10-26 17:43:00|10773.2|10758.2|10772|10757|10773.2|10758.2|10772|10757|3
1635270190000|2021-10-26 17:43:10|10770.5|10755.5|10770.8|10755.8|10770.8|10755.8|10770.5|10755.5|1
1635270200000|2021-10-26 17:43:20|||||||||5
1635270210000|2021-10-26 17:43:30|10770.1|10755.1|10770.1|10755.1|10770.1|10755.1|10770.1|10755.1|3
1635270230000|2021-10-26 17:43:50|10769.1|10754.1|10769.2|10754.2|10769.2|10754.2|10769.1|10754.1|1
1635270240000|2021-10-26 17:44:00|10769.6|10754.6|10775.6|10760.6|10775.6|10760.6|10769.6|10754.6|8
1635270260000|2021-10-26 17:44:20|10775.9|10760.9|10775.5|10760.5|10778.1|10763.1|10775.5|10760.5|5
1635270270000|2021-10-26 17:44:30|10774|10759|10774|10759|10774|10759|10774|10759|1
1635270290000|2021-10-26 17:44:50|10775.8|10760.8|10775.5|10760.5|10775.8|10760.8|10775.5|10760.5|6
1635270300000|2021-10-26 17:45:00|10777|10762|10777.4|10762.4|10777.4|10762.4|10777|10762|3
1635270320000|2021-10-26 17:45:20|10776.2|10761.2|10776.2|10761.2|10776.2|10761.2|10776.2|10761.2|0
1635270330000|2021-10-26 17:45:30|||||||||1
1635270340000|2021-10-26 17:45:40|10776.5|10761.5|10776.5|10761.5|10776.5|10761.5|10776.5|10761.5|5
1635270370000|2021-10-26 17:46:10|||||||||2
1635270380000|2021-10-26 17:46:20|10776.7|10761.7|10776|10761|10777.1|10762.1|10776|10761|1
1635270410000|2021-10-26 17:46:50|10776.3|10761.3|10776.7|10761.7|10776.7|10761.7|10776.3|10761.3|10
1635270420000|2021-10-26 17:47:00|10777.5|10762.5|10777.5|10762.5|10777.5|10762.5|10777.5|10762.5|1
1635270460000|2021-10-26 17:47:40|10776.8|10761.8|10773.7|10758.7|10776.8|10761.8|10773.4|10758.4|16
1635270480000|2021-10-26 17:48:00|10771.9|10756.9|10771.1|10756.1|10771.9|10756.9|10771.1|10756.1|3
1635270490000|2021-10-26 17:48:10|10770.4|10755.4|10770.4|10755.4|10770.4|10755.4|10770.4|10755.4|0
1635270500000|2021-10-26 17:48:20|10770|10755|10770|10755|10770|10755|10770|10755|11
1635270510000|2021-10-26 17:48:30|10771.1|10756.1|10772.9|10757.9|10772.9|10757.9|10771.1|10756.1|15
1635270530000|2021-10-26 17:48:50|10774.5|10759.5|10774.5|10759.5|10774.5|10759.5|10774.5|10759.5|1
1635270550000|2021-10-26 17:49:10|||||||||1
1635270580000|2021-10-26 17:49:40|10772.5|10757.5|10771|10756|10772.5|10757.5|10771|10756|11
1635270590000|2021-10-26 17:49:50|10770.6|10755.6|10769.9|10754.9|10770.6|10755.6|10769.9|10754.9|0
1635270600000|2021-10-26 17:50:00|10770.2|10755.2|10768.5|10753.5|10770.2|10755.2|10768.5|10753.5|7
1635270610000|2021-10-26 17:50:10|10768.9|10753.9|10769.4|10754.4|10770|10755|10768.9|10753.9|0
1635270620000|2021-10-26 17:50:20|10769.5|10754.5|10771.4|10756.4|10771.4|10756.4|10769.2|10754.2|11
1635270630000|2021-10-26 17:50:30|10771|10756|10771|10756|10771|10756|10771|10756|0
1635270650000|2021-10-26 17:50:50|10770.7|10755.7|10770.3|10755.3|10770.7|10755.7|10770.3|10755.3|1
1635270660000|2021-10-26 17:51:00|10770.7|10755.7|10770.2|10755.2|10770.7|10755.7|10770.2|10755.2|1
1635270670000|2021-10-26 17:51:10|10769.8|10754.8|10769.8|10754.8|10769.8|10754.8|10769.8|10754.8|5
1635270680000|2021-10-26 17:51:20|10770.2|10755.2|10770.2|10755.2|10770.2|10755.2|10770.2|10755.2|2
1635270690000|2021-10-26 17:51:30|||||||||5
1635270710000|2021-10-26 17:51:50|10769.8|10754.8|10770.4|10755.4|10770.4|10755.4|10769.8|10754.8|6
1635270750000|2021-10-26 17:52:30|10767.3|10752.3|10767.3|10752.3|10767.3|10752.3|10767.3|10752.3|1
1635270760000|2021-10-26 17:52:40|10767.7|10752.7|10767.7|10752.7|10767.7|10752.7|10767.7|10752.7|2
1635270770000|2021-10-26 17:52:50|10767.8|10752.8|10767.8|10752.8|10767.8|10752.8|10767.8|10752.8|0
1635270780000|2021-10-26 17:53:00|10767.3|10752.3|10767.3|10752.3|10767.8|10752.8|10766.3|10751.3|0
1635270790000|2021-10-26 17:53:10|10766.5|10751.5|10766|10751|10766.5|10751.5|10766|10751|1
1635270800000|2021-10-26 17:53:20|10765.7|10750.7|10765.7|10750.7|10765.7|10750.7|10765.7|10750.7|12
1635270810000|2021-10-26 17:53:30|10766|10751|10765.7|10750.7|10766|10751|10765.7|10750.7|6
1635270820000|2021-10-26 17:53:40|10768.2|10753.2|10768.2|10753.2|10768.2|10753.2|10768.2|10753.2|1
1635270830000|2021-10-26 17:53:50|10768.8|10753.8|10768.4|10753.4|10768.8|10753.8|10768.4|10753.4|1
1635270840000|2021-10-26 17:54:00|10768.8|10753.8|10769.4|10754.4|10769.4|10754.4|10768.8|10753.8|1
1635270850000|2021-10-26 17:54:10|10769.1|10754.1|10769.1|10754.1|10769.1|10754.1|10769.1|10754.1|0
1635270860000|2021-10-26 17:54:20|10771.1|10756.1|10770.9|10755.9|10771.6|10756.6|10770.9|10755.9|12
1635270880000|2021-10-26 17:54:40|10769.9|10754.9|10769.9|10754.9|10769.9|10754.9|10769.9|10754.9|3
1635270890000|2021-10-26 17:54:50|10768.8|10753.8|10768.8|10753.8|10768.8|10753.8|10768.8|10753.8|0
1635270900000|2021-10-26 17:55:00|10768.3|10753.3|10768.8|10753.8|10768.8|10753.8|10768.3|10753.3|1
1635270910000|2021-10-26 17:55:10|10770.2|10755.2|10770.9|10755.9|10770.9|10755.9|10770.2|10755.2|13
1635270920000|2021-10-26 17:55:20|10771.4|10756.4|10771.3|10756.3|10771.4|10756.4|10771.3|10756.3|1
1635270940000|2021-10-26 17:55:40|10771.4|10756.4|10771.4|10756.4|10771.4|10756.4|10771.4|10756.4|5
1635270960000|2021-10-26 17:56:00|10771.6|10756.6|10771.4|10756.4|10771.6|10756.6|10771.4|10756.4|10
1635270970000|2021-10-26 17:56:10|10770.7|10755.7|10770.7|10755.7|10770.7|10755.7|10770.7|10755.7|0
1635270990000|2021-10-26 17:56:30|||||||||11
1635271000000|2021-10-26 17:56:40|10768.9|10753.9|10768.6|10753.6|10768.9|10753.9|10768.2|10753.2|1
1635271010000|2021-10-26 17:56:50|10768.9|10753.9|10768.1|10753.1|10768.9|10753.9|10768.1|10753.1|1
1635271020000|2021-10-26 17:57:00|10767.1|10752.1|10765.9|10750.9|10767.1|10752.1|10765.6|10750.6|1
1635271040000|2021-10-26 17:57:20|10765.1|10750.1|10764.9|10749.9|10765.1|10750.1|10764.9|10749.9|0
1635271070000|2021-10-26 17:57:50|||||||||3
1635271080000|2021-10-26 17:58:00|10757.9|10742.9|10765.2|10750.2|10765.9|10750.9|10757.2|10742.2|3
1635271090000|2021-10-26 17:58:10|10765.3|10750.3|10765.7|10750.7|10765.7|10750.7|10765.3|10750.3|1
1635271100000|2021-10-26 17:58:20|10766|10751|10767.6|10752.6|10767.6|10752.6|10766|10751|0
1635271110000|2021-10-26 17:58:30|10767.4|10752.4|10767.1|10752.1|10767.4|10752.4|10767.1|10752.1|5
1635271130000|2021-10-26 17:58:50|||||||||2
1635271140000|2021-10-26 17:59:00|||||||||5
1635271150000|2021-10-26 17:59:10|||||||||10
1635271160000|2021-10-26 17:59:20|10766.8|10751.8|10766.8|10751.8|10766.8|10751.8|10766.8|10751.8|1
1635271200000|2021-10-26 18:00:00|10766.9|10751.9|10764.3|10749.3|10766.9|10751.9|10764.3|10749.3|13
1635271210000|2021-10-26 18:00:10|10761.6|10746.6|10761.6|10746.6|10761.6|10746.6|10761.6|10746.6|2
1635271220000|2021-10-26 18:00:20|10759.6|10744.6|10760.5|10745.5|10760.5|10745.5|10758.3|10743.3|2
1635271230000|2021-10-26 18:00:30|10762|10747|10762.7|10747.7|10763.2|10748.2|10762|10747|2
1635271240000|2021-10-26 18:00:40|10761.9|10746.9|10761.6|10746.6|10762.3|10747.3|10761.6|10746.6|18
1635271260000|2021-10-26 18:01:00|10761.9|10746.9|10761.9|10746.9|10761.9|10746.9|10761.9|10746.9|0
1635271300000|2021-10-26 18:01:40|||||||||1
1635271310000|2021-10-26 18:01:50|10762.9|10747.9|10765.4|10750.4|10765.9|10750.9|10762.9|10747.9|2
1635271320000|2021-10-26 18:02:00|10767.3|10752.3|10767.9|10752.9|10767.9|10752.9|10767.3|10752.3|1
1635271330000|2021-10-26 18:02:10|10767.2|10752.2|10767.2|10752.2|10767.2|10752.2|10767.2|10752.2|2
1635271340000|2021-10-26 18:02:20|10767.6|10752.6|10767.6|10752.6|10767.6|10752.6|10767.6|10752.6|1
1635271350000|2021-10-26 18:02:30|10765.2|10750.2|10767.1|10752.1|10767.1|10752.1|10765.1|10750.1|1
1635271360000|2021-10-26 18:02:40|10766.7|10751.7|10766.7|10751.7|10766.7|10751.7|10766.7|10751.7|1
1635271370000|2021-10-26 18:02:50|10766.8|10751.8|10765.7|10750.7|10767.2|10752.2|10765.7|10750.7|1
1635271380000|2021-10-26 18:03:00|10764.2|10749.2|10762.7|10747.7|10765.2|10750.2|10762.7|10747.7|0
1635271390000|2021-10-26 18:03:10|10763.4|10748.4|10763.8|10748.8|10763.8|10748.8|10763.4|10748.4|2
1635271400000|2021-10-26 18:03:20|10764.2|10749.2|10764.3|10749.3|10764.3|10749.3|10764.2|10749.2|1
1635271410000|2021-10-26 18:03:30|10764.4|10749.4|10764.4|10749.4|10764.4|10749.4|10764.4|10749.4|4
1635271420000|2021-10-26 18:03:40|||||||||5
1635271430000|2021-10-26 18:03:50|10764.3|10749.3|10764.3|10749.3|10764.3|10749.3|10764.3|10749.3|1
1635271440000|2021-10-26 18:04:00|10764.4|10749.4|10763.8|10748.8|10764.4|10749.4|10763.8|10748.8|3
1635271460000|2021-10-26 18:04:20|||||||||7
1635271480000|2021-10-26 18:04:40|10763.4|10748.4|10762.7|10747.7|10763.4|10748.4|10762.7|10747.7|3
1635271490000|2021-10-26 18:04:50|10763.3|10748.3|10765.2|10750.2|10765.2|10750.2|10763.3|10748.3|2
1635271500000|2021-10-26 18:05:00|10765.5|10750.5|10766.2|10751.2|10766.2|10751.2|10765.5|10750.5|1
1635271510000|2021-10-26 18:05:10|10767.8|10752.8|10767.8|10752.8|10768.2|10753.2|10767.8|10752.8|2
1635271520000|2021-10-26 18:05:20|10768.2|10753.2|10769.9|10754.9|10769.9|10754.9|10768.2|10753.2|5
1635271530000|2021-10-26 18:05:30|10769.2|10754.2|10769.2|10754.2|10769.7|10754.7|10769.2|10754.2|0
1635271560000|2021-10-26 18:06:00|10765.7|10750.7|10764.2|10749.2|10765.7|10750.7|10764.2|10749.2|9
1635271570000|2021-10-26 18:06:10|10763.9|10748.9|10763.2|10748.2|10763.9|10748.9|10763.2|10748.2|0
1635271580000|2021-10-26 18:06:20|10763.7|10748.7|10763.7|10748.7|10763.7|10748.7|10763.7|10748.7|0
1635271590000|2021-10-26 18:06:30|10760.7|10745.7|10760.7|10745.7|10760.7|10745.7|10760.7|10745.7|1
1635271600000|2021-10-26 18:06:40|10760.3|10745.3|10762.7|10747.7|10762.7|10747.7|10760.3|10745.3|15
1635271610000|2021-10-26 18:06:50|||||||||2
1635271620000|2021-10-26 18:07:00|10762.3|10747.3|10760.3|10745.3|10762.3|10747.3|10760.3|10745.3|6
1635271650000|2021-10-26 18:07:30|10762.1|10747.1|10762.8|10747.8|10762.8|10747.8|10762.1|10747.1|1
1635271660000|2021-10-26 18:07:40|10763.2|10748.2|10763.6|10748.6|10763.6|10748.6|10763.2|10748.2|4
1635271670000|2021-10-26 18:07:50|10763.9|10748.9|10767.3|10752.3|10767.3|10752.3|10763.9|10748.9|23
1635271680000|2021-10-26 18:08:00|10769.6|10754.6|10769.6|10754.6|10769.6|10754.6|10769.6|10754.6|1
1635271690000|2021-10-26 18:08:10|10769.2|10754.2|10769.2|10754.2|10769.2|10754.2|10769.2|10754.2|0
1635271700000|2021-10-26 18:08:20|10768.8|10753.8|10769.2|10754.2|10769.2|10754.2|10768.8|10753.8|5
1635271710000|2021-10-26 18:08:30|10768.8|10753.8|10769.2|10754.2|10769.2|10754.2|10768.8|10753.8|7
1635271720000|2021-10-26 18:08:40|10769.3|10754.3|10769.3|10754.3|10769.3|10754.3|10769.3|10754.3|27
1635271730000|2021-10-26 18:08:50|10768.2|10753.2|10768.2|10753.2|10768.2|10753.2|10768.2|10753.2|1
1635271740000|2021-10-26 18:09:00|10767.8|10752.8|10767.8|10752.8|10767.8|10752.8|10767.8|10752.8|20
1635271750000|2021-10-26 18:09:10|10762.6|10747.6|10762.6|10747.6|10762.6|10747.6|10762.6|10747.6|10
1635271760000|2021-10-26 18:09:20|10762.3|10747.3|10762.2|10747.2|10762.3|10747.3|10762.2|10747.2|1
1635271770000|2021-10-26 18:09:30|10761.5|10746.5|10761.5|10746.5|10761.5|10746.5|10761.5|10746.5|0
1635271780000|2021-10-26 18:09:40|||||||||2
1635271790000|2021-10-26 18:09:50|10760|10745|10760|10745|10760|10745|10760|10745|2
1635271800000|2021-10-26 18:10:00|10758.1|10743.1|10756|10741|10759.5|10744.5|10756|10741|6
1635271810000|2021-10-26 18:10:10|10753.7|10738.7|10748.5|10733.5|10753.7|10738.7|10748.1|10733.1|32
1635271820000|2021-10-26 18:10:20|||||||||2
1635271830000|2021-10-26 18:10:30|||||||||4
1635271850000|2021-10-26 18:10:50|10755.5|10740.5|10754.5|10739.5|10755.5|10740.5|10754.5|10739.5|4
1635271860000|2021-10-26 18:11:00|10754.9|10739.9|10755.5|10740.5|10756.2|10741.2|10754.9|10739.9|3
1635271870000|2021-10-26 18:11:10|10756.8|10741.8|10755.5|10740.5|10756.8|10741.8|10755.5|10740.5|7
1635271880000|2021-10-26 18:11:20|10755.6|10740.6|10756.1|10741.1|10756.1|10741.1|10755.6|10740.6|0
1635271890000|2021-10-26 18:11:30|10756|10741|10759|10744|10759|10744|10756|10741|2
1635271900000|2021-10-26 18:11:40|||||||||4
1635271910000|2021-10-26 18:11:50|||||||||2
1635271920000|2021-10-26 18:12:00|10759.8|10744.8|10757.3|10742.3|10759.8|10744.8|10757.3|10742.3|2
1635271930000|2021-10-26 18:12:10|10757.8|10742.8|10757.8|10742.8|10757.8|10742.8|10757.8|10742.8|0
1635271940000|2021-10-26 18:12:20|||||||||5
1635271950000|2021-10-26 18:12:30|||||||||2
1635271960000|2021-10-26 18:12:40|10758.3|10743.3|10757.8|10742.8|10758.3|10743.3|10757.8|10742.8|2
1635271970000|2021-10-26 18:12:50|10758|10743|10758|10743|10758|10743|10758|10743|6
1635271980000|2021-10-26 18:13:00|10758.3|10743.3|10758|10743|10758.3|10743.3|10757.5|10742.5|11
1635271990000|2021-10-26 18:13:10|10757.4|10742.4|10756|10741|10757.4|10742.4|10756|10741|20
1635272000000|2021-10-26 18:13:20|10751.9|10736.9|10750.5|10735.5|10751.9|10736.9|10750.5|10735.5|10
1635272010000|2021-10-26 18:13:30|10750.3|10735.3|10750|10735|10750.3|10735.3|10750|10735|11
1635272020000|2021-10-26 18:13:40|10754.5|10739.5|10754.5|10739.5|10754.5|10739.5|10754.5|10739.5|14
1635272030000|2021-10-26 18:13:50|10754.1|10739.1|10753.1|10738.1|10754.1|10739.1|10753.1|10738.1|15
1635272040000|2021-10-26 18:14:00|10752.2|10737.2|10752|10737|10754.4|10739.4|10749.1|10734.1|53
1635272050000|2021-10-26 18:14:10|10751|10736|10754|10739|10755|10740|10749.5|10734.5|63
1635272060000|2021-10-26 18:14:20|10753.5|10738.5|10751.6|10736.6|10754|10739|10749.6|10734.6|63
1635272070000|2021-10-26 18:14:30|10751.2|10736.2|10748.7|10733.7|10753|10738|10748.7|10733.7|63
1635272080000|2021-10-26 18:14:40|10748.6|10733.6|10749.2|10734.2|10750.7|10735.7|10742.2|10727.2|104
1635272090000|2021-10-26 18:14:50|10749.5|10734.5|10737.6|10722.6|10749.5|10734.5|10734.4|10719.4|144
1635272100000|2021-10-26 18:15:00|10738.7|10723.7|10740.2|10725.2|10740.2|10725.2|10738.2|10723.2|13
1635272110000|2021-10-26 18:15:10|10740.7|10725.7|10740.7|10725.7|10740.7|10725.7|10740.7|10725.7|0
1635272120000|2021-10-26 18:15:20|||||||||6
1635272130000|2021-10-26 18:15:30|10739.7|10724.7|10740.5|10725.5|10740.5|10725.5|10739.7|10724.7|2
1635272140000|2021-10-26 18:15:40|10742.5|10727.5|10752.9|10737.9|10752.9|10737.9|10742.5|10727.5|85
1635272150000|2021-10-26 18:15:50|10753.1|10738.1|10754.9|10739.9|10754.9|10739.9|10753.1|10738.1|0
1635272160000|2021-10-26 18:16:00|10754.7|10739.7|10754.7|10739.7|10754.7|10739.7|10754.7|10739.7|6
1635272170000|2021-10-26 18:16:10|||||||||47
1635272180000|2021-10-26 18:16:20|10752.2|10737.2|10752.2|10737.2|10752.2|10737.2|10752.2|10737.2|5
1635272190000|2021-10-26 18:16:30|10752.6|10737.6|10749.6|10734.6|10753.6|10738.6|10749.6|10734.6|11
1635272200000|2021-10-26 18:16:40|10749.1|10734.1|10747.6|10732.6|10749.1|10734.1|10747.6|10732.6|0
1635272220000|2021-10-26 18:17:00|10747.1|10732.1|10747.1|10732.1|10747.1|10732.1|10747.1|10732.1|1
1635272230000|2021-10-26 18:17:10|10747|10732|10744.1|10729.1|10747|10732|10744.1|10729.1|1
1635272240000|2021-10-26 18:17:20|10743.6|10728.6|10743.1|10728.1|10743.6|10728.6|10743.1|10728.1|2
1635272250000|2021-10-26 18:17:30|10744.1|10729.1|10744.1|10729.1|10744.1|10729.1|10743.1|10728.1|8
1635272260000|2021-10-26 18:17:40|10746.8|10731.8|10743|10728|10746.8|10731.8|10742.9|10727.9|10
1635272270000|2021-10-26 18:17:50|10742.9|10727.9|10742.2|10727.2|10742.9|10727.9|10742.1|10727.1|38
1635272280000|2021-10-26 18:18:00|10741.9|10726.9|10741.7|10726.7|10741.9|10726.9|10741.7|10726.7|2
1635272290000|2021-10-26 18:18:10|10742.1|10727.1|10742.1|10727.1|10742.1|10727.1|10742.1|10727.1|0
1635272300000|2021-10-26 18:18:20|10742.2|10727.2|10742.6|10727.6|10742.6|10727.6|10742.2|10727.2|30
1635272310000|2021-10-26 18:18:30|10742.9|10727.9|10743.1|10728.1|10743.1|10728.1|10742.9|10727.9|1
1635272320000|2021-10-26 18:18:40|10743.5|10728.5|10748.1|10733.1|10748.1|10733.1|10743.5|10728.5|0
1635272330000|2021-10-26 18:18:50|10747.3|10732.3|10747.1|10732.1|10748.1|10733.1|10747.1|10732.1|2
1635272340000|2021-10-26 18:19:00|10747.4|10732.4|10747.2|10732.2|10747.7|10732.7|10747.2|10732.2|3
1635272360000|2021-10-26 18:19:20|10746.1|10731.1|10746|10731|10746.1|10731.1|10746|10731|1
1635272370000|2021-10-26 18:19:30|10746.4|10731.4|10746.4|10731.4|10746.4|10731.4|10746.4|10731.4|3
1635272380000|2021-10-26 18:19:40|||||||||1
1635272390000|2021-10-26 18:19:50|10746.7|10731.7|10747.4|10732.4|10747.4|10732.4|10745.9|10730.9|15
1635296400000|2021-10-27 01:00:00|10750.6|10735.6|10749.6|10734.6|10753.1|10738.1|10749.4|10734.4|10
1635296410000|2021-10-27 01:00:10|10750.1|10735.1|10750.1|10735.1|10750.1|10735.1|10750.1|10735.1|2
1635296420000|2021-10-27 01:00:20|10749.9|10734.9|10754.3|10729.3|10754.7|10734.9|10749.6|10729.3|4
1635296430000|2021-10-27 01:00:30|10756.3|10731.3|10747.3|10732.3|10756.3|10735.7|10747.3|10731.3|2
1635296440000|2021-10-27 01:00:40|10753.4|10728.4|10748.8|10733.8|10756.3|10735.2|10748|10728.4|0
1635296450000|2021-10-27 01:00:50|10749.8|10734.8|10749.8|10734.8|10749.8|10734.8|10749.8|10734.8|0
1635296460000|2021-10-27 01:01:00|10749.3|10734.3|10747.6|10732.6|10749.8|10734.8|10747.3|10732.3|0
1635296470000|2021-10-27 01:01:10|10747.8|10732.8|10750.2|10735.2|10750.2|10735.2|10747.3|10732.3|0
1635296480000|2021-10-27 01:01:20|10750.3|10735.3|10745.9|10720.9|10750.7|10735.7|10745.9|10720.9|5
1635296500000|2021-10-27 01:01:40|10740.2|10725.2|10736.4|10721.4|10740.2|10725.2|10736.4|10721.4|0
1635296510000|2021-10-27 01:01:50|10736.1|10721.1|10730.1|10715.1|10736.1|10721.1|10730.1|10715.1|1
1635296520000|2021-10-27 01:02:00|10730|10715|10727.4|10712.4|10730|10715|10727.4|10712.4|4
1635296530000|2021-10-27 01:02:10|10728.1|10713.1|10728.1|10713.1|10728.1|10713.1|10728.1|10713.1|4
1635296550000|2021-10-27 01:02:30|10729.5|10714.5|10729.5|10714.5|10729.5|10714.5|10729.5|10714.5|0
1635296560000|2021-10-27 01:02:40|10733.3|10718.3|10751.3|10713.8|10751.3|10718.7|10733.3|10708.6|2
1635296570000|2021-10-27 01:02:50|10744.6|10719.6|10737.6|10722.6|10744.6|10722.6|10737.6|10718|0
1635296580000|2021-10-27 01:03:00|10736.5|10721.5|10735.5|10720.5|10736.5|10721.5|10734.5|10719.5|0
1635296590000|2021-10-27 01:03:10|10735.2|10720.2|10734.5|10719.5|10735.2|10720.2|10734.5|10719.5|0
1635296600000|2021-10-27 01:03:20|10734.8|10719.8|10735.5|10720.5|10735.5|10720.5|10734.8|10719.8|0
1635296640000|2021-10-27 01:04:00|10743|10718|10745.3|10730.3|10745.3|10730.3|10743|10718|3
1635296690000|2021-10-27 01:04:50|10748.1|10733.1|10748.1|10733.1|10748.1|10733.1|10748.1|10733.1|0
1635296700000|2021-10-27 01:05:00|10748.9|10733.9|10755.8|10740.8|10757.7|10740.8|10748.9|10731.9|13
1635296710000|2021-10-27 01:05:10|||||||||2
1635296720000|2021-10-27 01:05:20|10756.8|10741.8|10763.9|10748.9|10763.9|10748.9|10756.8|10741.8|4
1635296730000|2021-10-27 01:05:30|10765|10750|10763.8|10748.8|10765.6|10750.6|10763.3|10748.3|1
1635296740000|2021-10-27 01:05:40|10764.4|10749.4|10769.4|10754.4|10769.4|10754.4|10764.4|10749.4|16
1635296760000|2021-10-27 01:06:00|10768.6|10753.6|10768.6|10753.6|10768.6|10753.6|10768.6|10753.6|1
1635296810000|2021-10-27 01:06:50|10768.9|10753.9|10771.8|10756.8|10771.8|10756.8|10768.9|10753.9|0
1635296820000|2021-10-27 01:07:00|10772.1|10757.1|10770|10755|10772.1|10757.1|10770|10755|2
1635296830000|2021-10-27 01:07:10|10767.5|10730|10764.9|10727.4|10767.9|10730.4|10764.8|10727.3|8
1635296840000|2021-10-27 01:07:20|10758.2|10733.2|10756.3|10741.3|10764.2|10742.1|10753.3|10726.7|0
1635296850000|2021-10-27 01:07:30|10756.6|10741.6|10762.8|10747.8|10762.8|10747.8|10756.6|10741.6|0
1635296870000|2021-10-27 01:07:50|10763.3|10748.3|10763.3|10748.3|10763.3|10748.3|10763.3|10748.3|0
1635296890000|2021-10-27 01:08:10|10763.6|10748.6|10763.6|10748.6|10763.6|10748.6|10763.6|10748.6|0
1635296900000|2021-10-27 01:08:20|10763.9|10748.9|10764|10749|10764|10749|10763.9|10748.9|0
1635296910000|2021-10-27 01:08:30|10764.4|10749.4|10764.2|10749.2|10767.1|10752.1|10763.7|10748.7|8
1635296960000|2021-10-27 01:09:20|10764.5|10749.5|10765.9|10750.9|10765.9|10750.9|10764.5|10749.5|1
1635296970000|2021-10-27 01:09:30|10765.5|10750.5|10766|10751|10766|10751|10765.5|10750.5|0
1635296980000|2021-10-27 01:09:40|10765.6|10750.6|10756.9|10741.9|10765.6|10750.6|10756.9|10741.9|3
1635296990000|2021-10-27 01:09:50|10757.3|10742.3|10757.4|10742.4|10757.4|10742.4|10757.3|10742.3|1
1635297000000|2021-10-27 01:10:00|10757.3|10742.3|10756.9|10741.9|10757.3|10742.3|10756.9|10741.9|0
1635297020000|2021-10-27 01:10:20|10758.4|10743.4|10758.4|10743.4|10758.4|10743.4|10758.4|10743.4|0
1635297040000|2021-10-27 01:10:40|10758.9|10743.9|10758.4|10743.4|10758.9|10743.9|10758.4|10743.4|0
1635297050000|2021-10-27 01:10:50|10758.5|10743.5|10756.4|10741.4|10758.9|10743.9|10756.4|10741.4|0
1635297070000|2021-10-27 01:11:10|10755.4|10730.4|10755.4|10730.4|10755.4|10730.4|10755.4|10730.4|2
1635297080000|2021-10-27 01:11:20|10749.9|10734.9|10748.4|10733.4|10749.9|10734.9|10748.4|10733.4|0
1635297090000|2021-10-27 01:11:30|10749.4|10734.4|10755.4|10730.4|10755.4|10734.4|10749.4|10730.4|0
1635297100000|2021-10-27 01:11:40|10750.1|10735.1|10755.4|10730.4|10755.4|10735.1|10750.1|10730.4|0
1635297110000|2021-10-27 01:11:50|10749.4|10734.4|10754.7|10729.7|10754.7|10734.4|10749.4|10729.7|0
1635297120000|2021-10-27 01:12:00|10749.5|10734.5|10748.9|10733.9|10749.5|10734.5|10748.9|10733.9|0
1635297130000|2021-10-27 01:12:10|10749.6|10734.6|10747.5|10732.5|10750.7|10735.7|10747.5|10732.5|0
1635297140000|2021-10-27 01:12:20|10747.7|10732.7|10747.7|10732.7|10747.7|10732.7|10747.7|10732.7|0
1635297160000|2021-10-27 01:12:40|10747.5|10732.5|10747.5|10732.5|10747.5|10732.5|10747.5|10732.5|0
1635297180000|2021-10-27 01:13:00|10745.4|10730.4|10745.4|10730.4|10745.4|10730.4|10745.4|10730.4|0
1635297190000|2021-10-27 01:13:10|10740.4|10725.4|10740.4|10725.4|10740.4|10725.4|10739.4|10724.4|1
1635297200000|2021-10-27 01:13:20|10742.4|10727.4|10744.4|10729.4|10744.4|10729.4|10742.4|10727.4|1
1635297210000|2021-10-27 01:13:30|10745.4|10730.4|10745.4|10730.4|10745.4|10730.4|10745.4|10730.4|0
1635297240000|2021-10-27 01:14:00|10746.4|10731.4|10746.4|10731.4|10746.4|10731.4|10746.4|10731.4|0
1635297250000|2021-10-27 01:14:10|10746.1|10731.1|10745.4|10730.4|10746.1|10731.1|10745.4|10730.4|0
1635297260000|2021-10-27 01:14:20|10745.2|10730.2|10746.8|10731.8|10746.8|10731.8|10743.4|10728.4|1
1635297270000|2021-10-27 01:14:30|10746.9|10731.9|10746.8|10731.8|10748.3|10733.3|10746.8|10731.8|1
1635297280000|2021-10-27 01:14:40|10748.3|10733.3|10748.3|10733.3|10748.3|10733.3|10748.3|10733.3|0
1635297290000|2021-10-27 01:14:50|10747.9|10732.9|10745.8|10730.8|10748.3|10733.3|10744.1|10729.1|0
1635297300000|2021-10-27 01:15:00|10747.8|10732.8|10747.8|10732.8|10747.9|10732.9|10744.3|10729.3|0
1635297310000|2021-10-27 01:15:10|10747.4|10732.4|10747.4|10732.4|10747.4|10732.4|10747.4|10732.4|0
1635297330000|2021-10-27 01:15:30|10747.7|10732.7|10747.7|10732.7|10747.7|10732.7|10747.7|10732.7|0
1635297340000|2021-10-27 01:15:40|10748.4|10733.4|10748.4|10733.4|10748.4|10733.4|10746.9|10731.9|0
1635297390000|2021-10-27 01:16:30|10747.7|10732.7|10741.9|10726.9|10748.4|10733.4|10741.9|10726.9|1
1635297400000|2021-10-27 01:16:40|10742|10727|10742.9|10727.9|10742.9|10727.9|10742|10727|0
1635297410000|2021-10-27 01:16:50|10742.4|10727.4|10742.4|10727.4|10742.9|10727.9|10740.4|10725.4|0
1635297420000|2021-10-27 01:17:00|10742.5|10727.5|10739.4|10724.4|10742.9|10727.9|10739.4|10724.4|0
1635297460000|2021-10-27 01:17:40|10740.4|10725.4|10740.4|10725.4|10740.4|10725.4|10740.4|10725.4|1
1635297480000|2021-10-27 01:18:00|10740.9|10725.9|10742.4|10727.4|10742.4|10727.4|10740.9|10725.9|0
1635297490000|2021-10-27 01:18:10|10743.9|10728.9|10743.4|10728.4|10743.9|10728.9|10743.4|10728.4|0
1635297500000|2021-10-27 01:18:20|10744.9|10729.9|10744.8|10729.8|10744.9|10729.9|10744.8|10729.8|0
1635297510000|2021-10-27 01:18:30|10744.4|10729.4|10750.7|10725.7|10750.7|10730.5|10744.4|10725.7|0
1635297540000|2021-10-27 01:19:00|10751.4|10726.4|10751.4|10726.4|10751.4|10726.4|10751.4|10726.4|0
1635297560000|2021-10-27 01:19:20|10744.4|10729.4|10744.4|10729.4|10744.4|10729.4|10744.4|10729.4|0
1635297570000|2021-10-27 01:19:30|10752.4|10737.4|10752.4|10737.4|10752.4|10737.4|10752.4|10737.4|2
1635297580000|2021-10-27 01:19:40|10753.5|10738.5|10753.9|10738.9|10753.9|10738.9|10753.5|10738.5|1
1635297600000|2021-10-27 01:20:00|10753.4|10738.4|10753.9|10738.9|10753.9|10738.9|10753.4|10738.4|4
1635297630000|2021-10-27 01:20:30|10749.1|10734.1|10746|10731|10749.1|10734.1|10746|10731|1
1635297640000|2021-10-27 01:20:40|10745.9|10730.9|10745.9|10730.9|10745.9|10730.9|10745.9|10730.9|0
1635297850000|2021-10-27 01:24:10|10745.2|10730.2|10742.4|10727.4|10745.2|10730.2|10742.4|10727.4|0
1635297860000|2021-10-27 01:24:20|10741.9|10726.9|10742|10727|10742|10727|10741.9|10726.9|0
1635297870000|2021-10-27 01:24:30|10742.4|10727.4|10742.4|10727.4|10742.4|10727.4|10742.4|10727.4|0
1635297890000|2021-10-27 01:24:50|10742.3|10727.3|10739.4|10724.4|10742.3|10727.3|10739.4|10724.4|0
1635298000000|2021-10-27 01:26:40|10739.1|10724.1|10734.4|10719.4|10739.1|10724.1|10734.4|10719.4|1
1635298010000|2021-10-27 01:26:50|10734.9|10719.9|10734.9|10719.9|10734.9|10719.9|10734.9|10719.9|0
1635298020000|2021-10-27 01:27:00|10734.2|10719.2|10734.2|10719.2|10734.2|10719.2|10734.2|10719.2|1
1635298030000|2021-10-27 01:27:10|10734.4|10719.4|10734.2|10719.2|10734.4|10719.4|10732.2|10717.2|2
1635298070000|2021-10-27 01:27:50|10734.4|10719.4|10734.4|10719.4|10734.4|10719.4|10734.4|10719.4|0
1635298080000|2021-10-27 01:28:00|10734.2|10719.2|10734.4|10719.4|10734.4|10719.4|10734.2|10719.2|0
1635298110000|2021-10-27 01:28:30|10732.7|10717.7|10732.7|10717.7|10732.7|10717.7|10732.7|10717.7|0
1635298120000|2021-10-27 01:28:40|10730.9|10715.9|10730.3|10715.3|10730.9|10715.9|10729.9|10714.9|2
1635298130000|2021-10-27 01:28:50|10729.9|10714.9|10730.4|10715.4|10730.4|10715.4|10728.9|10713.9|3
1635298140000|2021-10-27 01:29:00|10729.9|10714.9|10729.9|10714.9|10729.9|10714.9|10729.9|10714.9|0
1635298150000|2021-10-27 01:29:10|10730|10715|10730.3|10715.3|10730.4|10715.4|10729.9|10714.9|0
1635298170000|2021-10-27 01:29:30|10729.9|10714.9|10729.9|10714.9|10729.9|10714.9|10729.9|10714.9|0
1635298180000|2021-10-27 01:29:40|10730|10715|10730.3|10715.3|10730.4|10715.4|10730|10715|0
1635298200000|2021-10-27 01:30:00|10729.9|10714.9|10730.3|10715.3|10730.4|10715.4|10729.9|10714.9|0
1635298210000|2021-10-27 01:30:10|10730.4|10715.4|10729.9|10714.9|10730.4|10715.4|10729.9|10714.9|0
1635298220000|2021-10-27 01:30:20|10729.5|10714.5|10731.9|10716.9|10731.9|10716.9|10728.4|10713.4|1
1635298290000|2021-10-27 01:31:30|||||||||1
1635298300000|2021-10-27 01:31:40|10732.3|10717.3|10733.8|10718.8|10733.8|10718.8|10732.3|10717.3|0
1635298310000|2021-10-27 01:31:50|10734|10719|10734.8|10719.8|10734.8|10719.8|10734|10719|0
1635298320000|2021-10-27 01:32:00|10734.9|10719.9|10735.3|10720.3|10735.3|10720.3|10734.9|10719.9|0
1635298330000|2021-10-27 01:32:10|10734.9|10719.9|10734.9|10719.9|10734.9|10719.9|10734.9|10719.9|0
1635298350000|2021-10-27 01:32:30|10735.3|10720.3|10735.3|10720.3|10735.3|10720.3|10735.3|10720.3|0
1635298360000|2021-10-27 01:32:40|10734.9|10719.9|10734.9|10719.9|10734.9|10719.9|10734.9|10719.9|0
1635298380000|2021-10-27 01:33:00|10735.3|10720.3|10735.3|10720.3|10735.3|10720.3|10735.3|10720.3|0
1635298390000|2021-10-27 01:33:10|10734.9|10719.9|10734.9|10719.9|10734.9|10719.9|10734.9|10719.9|0
1635298420000|2021-10-27 01:33:40|10735.3|10720.3|10735.3|10720.3|10735.3|10720.3|10735.3|10720.3|0
1635298440000|2021-10-27 01:34:00|10734.9|10719.9|10733.9|10718.9|10734.9|10719.9|10733.9|10718.9|1
1635298470000|2021-10-27 01:34:30|10734.3|10719.3|10734.3|10719.3|10734.3|10719.3|10734.3|10719.3|0
1635298480000|2021-10-27 01:34:40|10733.9|10718.9|10733.9|10718.9|10733.9|10718.9|10733.9|10718.9|0
1635298510000|2021-10-27 01:35:10|10734.3|10719.3|10734.3|10719.3|10734.3|10719.3|10734.3|10719.3|0
1635298540000|2021-10-27 01:35:40|10733.9|10718.9|10736.2|10721.2|10736.2|10721.2|10733.9|10718.9|0
1635298560000|2021-10-27 01:36:00|10734.3|10719.3|10734.3|10719.3|10734.3|10719.3|10734.3|10719.3|0
1635298580000|2021-10-27 01:36:20|10736.2|10721.2|10736.2|10721.2|10736.2|10721.2|10736.2|10721.2|0
1635298630000|2021-10-27 01:37:10|10736.1|10721.1|10734.3|10719.3|10736.1|10721.1|10734.3|10719.3|0
1635298690000|2021-10-27 01:38:10|10735.4|10720.4|10735.4|10720.4|10735.4|10720.4|10735.4|10720.4|0
1635298710000|2021-10-27 01:38:30|10735|10720|10735.3|10720.3|10735.3|10720.3|10733.9|10718.9|1
1635298720000|2021-10-27 01:38:40|10736.4|10721.4|10735.3|10720.3|10736.4|10721.4|10735.3|10720.3|0
1635298760000|2021-10-27 01:39:20|10736.4|10721.4|10736.4|10721.4|10736.4|10721.4|10736.4|10721.4|0
1635298780000|2021-10-27 01:39:40|10736|10721|10735.3|10720.3|10736|10721|10735.3|10720.3|0
1635298790000|2021-10-27 01:39:50|10736.4|10721.4|10736.4|10721.4|10736.4|10721.4|10735.3|10720.3|0
1635298800000|2021-10-27 01:40:00|10736.9|10721.9|10736.9|10721.9|10736.9|10721.9|10736.9|10721.9|0
1635298810000|2021-10-27 01:40:10|10735.9|10720.9|10736.5|10721.5|10737.4|10722.4|10735.9|10720.9|0
1635298830000|2021-10-27 01:40:30|10736.9|10721.9|10736.9|10721.9|10736.9|10721.9|10736.9|10721.9|0
1635298940000|2021-10-27 01:42:20|10736.7|10721.7|10736|10721|10736.7|10721.7|10735.9|10720.9|0
1635298950000|2021-10-27 01:42:30|10736.4|10721.4|10736.4|10721.4|10736.4|10721.4|10735.9|10720.9|0
1635298970000|2021-10-27 01:42:50|10735.9|10720.9|10736.4|10721.4|10736.4|10721.4|10735.9|10720.9|0
1635298980000|2021-10-27 01:43:00|10736.9|10721.9|10736.9|10721.9|10736.9|10721.9|10736.9|10721.9|1
1635299010000|2021-10-27 01:43:30|10736.3|10721.3|10734.9|10719.9|10736.3|10721.3|10734.9|10719.9|0
1635299280000|2021-10-27 01:48:00|10734.2|10719.2|10732.9|10717.9|10734.2|10719.2|10732.4|10717.4|0
1635299290000|2021-10-27 01:48:10|10732.7|10717.7|10733.4|10718.4|10733.4|10718.4|10732.4|10717.4|0
1635299300000|2021-10-27 01:48:20|10732.4|10717.4|10733.4|10718.4|10733.4|10718.4|10730.9|10715.9|0
1635299310000|2021-10-27 01:48:30|10732.4|10717.4|10729.9|10714.9|10732.9|10717.9|10729.9|10714.9|0
1635299340000|2021-10-27 01:49:00|10729.7|10714.7|10729.4|10714.4|10729.7|10714.7|10729.4|10714.4|2
1635299350000|2021-10-27 01:49:10|10725.4|10710.4|10725.4|10710.4|10725.4|10710.4|10725.4|10710.4|14
1635299360000|2021-10-27 01:49:20|10724|10709|10722.7|10707.7|10724|10709|10722.7|10707.7|24
1635299370000|2021-10-27 01:49:30|10722.4|10707.4|10718.5|10703.5|10722.4|10707.4|10718.5|10703.5|2
1635299380000|2021-10-27 01:49:40|10715.6|10700.6|10718.1|10703.1|10718.1|10703.1|10715.6|10700.6|0
1635299420000|2021-10-27 01:50:20|10716.5|10701.5|10721.5|10706.5|10721.5|10706.5|10716.5|10701.5|2
1635299440000|2021-10-27 01:50:40|10721.1|10706.1|10721.1|10706.1|10721.1|10706.1|10721.1|10706.1|0
1635299460000|2021-10-27 01:51:00|10721.5|10706.5|10721.5|10706.5|10721.5|10706.5|10721.5|10706.5|0
1635299470000|2021-10-27 01:51:10|10721.1|10706.1|10721.1|10706.1|10721.1|10706.1|10721.1|10706.1|0
1635299480000|2021-10-27 01:51:20|10720.6|10705.6|10721.5|10706.5|10721.5|10706.5|10720.6|10705.6|0
1635299490000|2021-10-27 01:51:30|10721.1|10706.1|10720.9|10705.9|10721.5|10706.5|10720.6|10705.6|0
1635299500000|2021-10-27 01:51:40|10716.5|10701.5|10716.6|10701.6|10718.1|10703.1|10716.5|10701.5|1
1635299510000|2021-10-27 01:51:50|10716.7|10701.7|10717.5|10702.5|10717.5|10702.5|10716.7|10701.7|1
1635299520000|2021-10-27 01:52:00|10717.6|10702.6|10718.1|10703.1|10718.1|10703.1|10717.6|10702.6|0
1635299550000|2021-10-27 01:52:30|10717.8|10702.8|10711.4|10696.4|10717.8|10702.8|10711.4|10696.4|6
1635299560000|2021-10-27 01:52:40|10709.2|10694.2|10709.2|10694.2|10709.2|10694.2|10709.2|10694.2|0
1635299580000|2021-10-27 01:53:00|10710.3|10695.3|10710.3|10695.3|10710.3|10695.3|10710.3|10695.3|0
1635299680000|2021-10-27 01:54:40|10710.1|10695.1|10710.1|10695.1|10710.1|10695.1|10710.1|10695.1|1
1635299690000|2021-10-27 01:54:50|10709.7|10694.7|10709.7|10694.7|10709.7|10694.7|10709.7|10694.7|2
1635299700000|2021-10-27 01:55:00|10699|10684|10698.9|10683.9|10699|10684|10698.9|10683.9|15
1635299760000|2021-10-27 01:56:00|10699.4|10684.4|10699.4|10684.4|10699.4|10684.4|10699.4|10684.4|0
1635299770000|2021-10-27 01:56:10|10699.9|10684.9|10700.4|10685.4|10700.4|10685.4|10699.9|10684.9|0
1635299780000|2021-10-27 01:56:20|10699.9|10684.9|10699.9|10684.9|10699.9|10684.9|10699.9|10684.9|0
1635299830000|2021-10-27 01:57:10|10698.9|10683.9|10699.4|10684.4|10699.4|10684.4|10698.9|10683.9|1
1635299840000|2021-10-27 01:57:20|10699.9|10684.9|10699.9|10684.9|10699.9|10684.9|10699.9|10684.9|0
1635299850000|2021-10-27 01:57:30|10700.1|10685.1|10701.4|10686.4|10701.4|10686.4|10700.1|10685.1|0
1635299860000|2021-10-27 01:57:40|10701.9|10686.9|10701.9|10686.9|10701.9|10686.9|10701.9|10686.9|0
1635299870000|2021-10-27 01:57:50|10702|10687|10701.9|10686.9|10702|10687|10701.7|10686.7|0
1635299910000|2021-10-27 01:58:30|10701.4|10686.4|10701.4|10686.4|10701.4|10686.4|10701.4|10686.4|2
1635299950000|2021-10-27 01:59:10|10702.1|10687.1|10702.1|10687.1|10702.1|10687.1|10702.1|10687.1|1
1635299980000|2021-10-27 01:59:40|10702.2|10687.2|10701.1|10686.1|10702.2|10687.2|10701.1|10686.1|0
1635300000000|2021-10-27 02:00:00|10701.7|10686.7|10702.2|10687.2|10702.2|10687.2|10701.7|10686.7|0
1635300040000|2021-10-27 02:00:40|10702.7|10687.7|10703.1|10688.1|10703.2|10688.2|10702.7|10687.7|0
1635300060000|2021-10-27 02:01:00|10702.7|10687.7|10702.7|10687.7|10702.7|10687.7|10702.7|10687.7|0
1635300070000|2021-10-27 02:01:10|10702|10687|10702|10687|10702|10687|10702|10687|1
1635300090000|2021-10-27 02:01:30|10700.9|10685.9|10701|10686|10701|10686|10700.9|10685.9|0
1635300100000|2021-10-27 02:01:40|10700.9|10685.9|10704.2|10689.2|10704.2|10689.2|10700.9|10685.9|0
1635300170000|2021-10-27 02:02:50|10700.7|10685.7|10700.7|10685.7|10700.7|10685.7|10700.7|10685.7|1
1635300180000|2021-10-27 02:03:00|10700.4|10685.4|10700.4|10685.4|10700.4|10685.4|10700.4|10685.4|0
1635300210000|2021-10-27 02:03:30|||||||||1
1635300220000|2021-10-27 02:03:40|||||||||1
1635300230000|2021-10-27 02:03:50|||||||||1
1635300350000|2021-10-27 02:05:50|10701.7|10686.7|10705.2|10690.2|10705.2|10690.2|10701.7|10686.7|5
1635300370000|2021-10-27 02:06:10|10706.3|10691.3|10711.7|10686.7|10711.7|10691.3|10706.3|10686.7|1
1635300420000|2021-10-27 02:07:00|10712.2|10687.2|10712.7|10687.7|10712.7|10687.7|10712.2|10687.2|1
1635300430000|2021-10-27 02:07:10|10713.2|10688.2|10712.2|10687.2|10720.5|10689|10712.2|10681.5|1
1635300450000|2021-10-27 02:07:30|10712.4|10687.4|10713.2|10688.2|10713.2|10688.2|10712.4|10687.4|0
1635300460000|2021-10-27 02:07:40|10712.2|10687.2|10712.2|10687.2|10712.7|10687.7|10712.2|10687.2|0
1635300470000|2021-10-27 02:07:50|10711.3|10686.3|10712.6|10687.6|10712.7|10687.7|10710.7|10685.7|0
1635300480000|2021-10-27 02:08:00|10712.2|10687.2|10712.7|10687.7|10712.7|10687.7|10712.2|10687.2|0
1635300490000|2021-10-27 02:08:10|10712.9|10687.9|10711.2|10686.2|10713.2|10688.2|10710.7|10685.7|0
1635300500000|2021-10-27 02:08:20|10711.4|10686.4|10711.9|10686.9|10711.9|10686.9|10711.4|10686.4|0
1635300510000|2021-10-27 02:08:30|10712.2|10687.2|10712.7|10687.7|10712.7|10687.7|10712.2|10687.2|0
1635300520000|2021-10-27 02:08:40|10712.9|10687.9|10720|10682.5|10720|10688.2|10712.9|10682.5|0
1635300530000|2021-10-27 02:08:50|10720.5|10683|10720|10682.5|10720.5|10689.2|10713.7|10681.5|0
1635300550000|2021-10-27 02:09:10|10720.1|10682.6|10720.5|10683|10720.5|10683|10720.1|10682.6|0
1635300630000|2021-10-27 02:10:30|10715.3|10677.8|10702.9|10687.9|10715.3|10687.9|10702.9|10677.8|1
1635300730000|2021-10-27 02:12:10|10706.9|10691.9|10713.2|10698.2|10713.2|10698.2|10706.9|10691.9|1
1635300740000|2021-10-27 02:12:20|10712.7|10697.7|10714.4|10699.4|10714.4|10699.4|10712.7|10697.7|0
1635300750000|2021-10-27 02:12:30|10714.5|10699.5|10738.5|10701|10738.5|10701|10714.5|10698.8|3
1635300760000|2021-10-27 02:12:40|10740|10702.5|10740|10702.5|10740|10702.5|10740|10702.5|0
1635300770000|2021-10-27 02:12:50|10729.4|10714.4|10731.4|10716.4|10731.4|10716.4|10729.4|10714.4|0
1635300820000|2021-10-27 02:13:40|10731|10716|10731|10716|10731|10716|10731|10716|0
1635300840000|2021-10-27 02:14:00|10732.8|10717.8|10732.8|10717.8|10732.8|10717.8|10732.8|10717.8|0
1635300850000|2021-10-27 02:14:10|10731|10716|10731|10716|10731|10716|10731|10716|0
1635300890000|2021-10-27 02:14:50|10730.6|10715.6|10730.5|10715.5|10730.6|10715.6|10730.5|10715.5|1
1635300980000|2021-10-27 02:16:20|10739.8|10702.3|10724.3|10709.3|10739.8|10712.4|10724.3|10702.3|1
1635300990000|2021-10-27 02:16:30|10724|10709|10716.9|10701.9|10724|10709|10716.9|10701.9|0
1635301000000|2021-10-27 02:16:40|10717.7|10702.7|10717.7|10702.7|10717.7|10702.7|10717.7|10702.7|0
1635301010000|2021-10-27 02:16:50|10717.9|10702.9|10718.7|10703.7|10718.7|10703.7|10717.9|10702.9|0
1635301020000|2021-10-27 02:17:00|10718.9|10703.9|10719.7|10704.7|10719.7|10704.7|10718.9|10703.9|0
1635301030000|2021-10-27 02:17:10|10720.2|10705.2|10725.4|10700.4|10725.4|10705.2|10720.2|10700.4|0
1635301050000|2021-10-27 02:17:30|10725.7|10700.7|10725.7|10700.7|10725.7|10700.7|10725.7|10700.7|0
1635301190000|2021-10-27 02:19:50|10725|10700|10718.9|10703.9|10725|10704.9|10718.9|10700|3
1635301210000|2021-10-27 02:20:10|10718.8|10703.8|10716.3|10701.3|10718.8|10703.8|10716.3|10701.3|6
1635301440000|2021-10-27 02:24:00|10715.3|10700.3|10715.3|10700.3|10715.3|10700.3|10715.3|10700.3|0
1635301500000|2021-10-27 02:25:00|10715.7|10700.7|10715.7|10700.7|10715.7|10700.7|10715.7|10700.7|0
1635301510000|2021-10-27 02:25:10|10714.2|10699.2|10714.2|10699.2|10714.2|10699.2|10713.8|10698.8|1
1635301560000|2021-10-27 02:26:00|10716.3|10701.3|10716.8|10701.8|10716.8|10701.8|10716.3|10701.3|2
1635301660000|2021-10-27 02:27:40|10718.3|10703.3|10718.3|10703.3|10718.3|10703.3|10718.3|10703.3|0
1635301670000|2021-10-27 02:27:50|10718.5|10703.5|10718.8|10703.8|10718.8|10703.8|10718.5|10703.5|0
1635301720000|2021-10-27 02:28:40|10721.8|10706.8|10723.3|10708.3|10723.3|10708.3|10721.8|10706.8|2
1635301730000|2021-10-27 02:28:50|10717.9|10702.9|10717.9|10702.9|10717.9|10702.9|10717.9|10702.9|0
1635301750000|2021-10-27 02:29:10|10719|10704|10720.8|10705.8|10720.8|10705.8|10719|10704|0
1635301770000|2021-10-27 02:29:30|10722.8|10707.8|10722.8|10707.8|10722.8|10707.8|10722.8|10707.8|0
1635301780000|2021-10-27 02:29:40|10728.9|10713.9|10726.9|10701.9|10731.2|10713.9|10726.9|10701.9|1
1635301800000|2021-10-27 02:30:00|10725.8|10700.8|10725.8|10700.8|10725.8|10700.8|10725.8|10700.8|0
1635301820000|2021-10-27 02:30:20|10721.6|10706.6|10721.6|10706.6|10721.6|10706.6|10721.6|10706.6|0
1635301830000|2021-10-27 02:30:30|10725.7|10710.7|10725.7|10710.7|10725.7|10710.7|10725.7|10710.7|0
1635301840000|2021-10-27 02:30:40|10729.9|10704.9|10725.8|10700.8|10729.9|10704.9|10725.8|10700.8|0
1635301860000|2021-10-27 02:31:00|10733.9|10708.9|10722.3|10707.3|10733.9|10708.9|10722.3|10707.3|1
1635301870000|2021-10-27 02:31:10|10720.8|10705.8|10720.8|10705.8|10720.8|10705.8|10720.8|10705.8|0
1635301900000|2021-10-27 02:31:40|10719.7|10704.7|10724.5|10699.5|10724.5|10704.7|10719.7|10699.5|3
1635301910000|2021-10-27 02:31:50|10725.3|10700.3|10725.3|10700.3|10725.3|10700.3|10725.3|10700.3|0
1635302070000|2021-10-27 02:34:30|10719.3|10704.3|10719.3|10704.3|10719.3|10704.3|10719.3|10704.3|0
1635302080000|2021-10-27 02:34:40|10719.5|10704.5|10719.3|10704.3|10719.5|10704.5|10719.3|10704.3|0
1635302180000|2021-10-27 02:36:20|10722.3|10707.3|10723.3|10708.3|10723.3|10708.3|10722.3|10707.3|0
1635302190000|2021-10-27 02:36:30|10723.7|10708.7|10733.2|10718.2|10733.4|10718.4|10723.3|10708.3|1
1635302200000|2021-10-27 02:36:40|10733.4|10718.4|10734.9|10719.9|10734.9|10719.9|10733.4|10718.4|0
1635302210000|2021-10-27 02:36:50|10734.3|10719.3|10732.9|10717.9|10734.3|10719.3|10732.9|10717.9|0
1635302220000|2021-10-27 02:37:00|10733.1|10718.1|10732.9|10717.9|10733.9|10718.9|10732.9|10717.9|0
1635302230000|2021-10-27 02:37:10|10733.9|10718.9|10732.9|10717.9|10733.9|10718.9|10732.9|10717.9|0
1635302250000|2021-10-27 02:37:30|10734.9|10719.9|10734.9|10719.9|10734.9|10719.9|10734.9|10719.9|0
1635302260000|2021-10-27 02:37:40|10735.3|10720.3|10738.3|10723.3|10738.3|10723.3|10735.3|10720.3|0
1635302270000|2021-10-27 02:37:50|10738.2|10723.2|10742|10727|10742.8|10727.8|10738.2|10723.2|1
1635302280000|2021-10-27 02:38:00|10743.3|10728.3|10751.3|10736.3|10751.8|10736.8|10743.3|10728.3|5
1635302290000|2021-10-27 02:38:10|10750.8|10735.8|10750.8|10735.8|10750.8|10735.8|10750.8|10735.8|0
1635302320000|2021-10-27 02:38:40|10751.3|10736.3|10750.8|10735.8|10752.3|10737.3|10750.8|10735.8|1
1635302330000|2021-10-27 02:38:50|10750.5|10735.5|10751.3|10736.3|10751.3|10736.3|10750.3|10735.3|1
1635302350000|2021-10-27 02:39:10|10752.1|10737.1|10754.8|10739.8|10755.3|10740.3|10752.1|10737.1|2
1635302360000|2021-10-27 02:39:20|10755.8|10740.8|10755.8|10740.8|10755.8|10740.8|10755.8|10740.8|0
1635302500000|2021-10-27 02:41:40|10756.4|10741.4|10767.3|10752.3|10767.3|10752.3|10756.4|10741.4|2
1635302510000|2021-10-27 02:41:50|10762.3|10747.3|10761.7|10746.7|10762.3|10747.3|10761.7|10746.7|3
1635302520000|2021-10-27 02:42:00|10761.3|10746.3|10762.3|10747.3|10762.3|10747.3|10760.3|10745.3|1
1635302530000|2021-10-27 02:42:10|10760.9|10745.9|10763.8|10748.8|10765.3|10750.3|10760.3|10745.3|4
1635302540000|2021-10-27 02:42:20|10765.7|10750.7|10766.3|10751.3|10766.3|10751.3|10765.7|10750.7|4
1635302560000|2021-10-27 02:42:40|10768.8|10753.8|10772.8|10757.8|10772.8|10757.8|10768.8|10753.8|2
1635302570000|2021-10-27 02:42:50|10772.7|10757.7|10770.8|10755.8|10772.7|10757.7|10770.8|10755.8|0
1635302580000|2021-10-27 02:43:00|10773.1|10735.6|10773.1|10735.6|10773.1|10743|10768|10735.6|1
1635302590000|2021-10-27 02:43:10|10769.8|10744.8|10761.3|10746.3|10769.8|10748.9|10761.3|10744.8|0
1635302610000|2021-10-27 02:43:30|10760.6|10745.6|10761.7|10736.7|10761.7|10745.6|10757.7|10736.7|1
1635302790000|2021-10-27 02:46:30|10756.5|10741.5|10756.5|10741.5|10756.5|10741.5|10756.5|10741.5|0
1635302800000|2021-10-27 02:46:40|10748.8|10733.8|10756.2|10718.7|10756.2|10733.8|10748.8|10718.7|1
1635302810000|2021-10-27 02:46:50|10758.2|10720.7|10758.2|10720.7|10758.2|10720.7|10758.2|10720.7|0
1635302820000|2021-10-27 02:47:00|10758.7|10721.2|10759.7|10722.2|10759.7|10722.2|10758.7|10721.2|0
1635302850000|2021-10-27 02:47:30|10759.6|10722.1|10759.6|10722.1|10759.6|10722.1|10759.6|10722.1|0
1635302880000|2021-10-27 02:48:00|10760|10722.5|10762.1|10724.6|10762.1|10724.6|10760|10722.5|0
1635302890000|2021-10-27 02:48:10|10763.1|10725.6|10758.3|10733.3|10763.1|10733.3|10758.3|10723.6|0
1635302940000|2021-10-27 02:49:00|10758.7|10733.7|10758.8|10733.8|10758.8|10733.8|10758.7|10733.7|1
1635302960000|2021-10-27 02:49:20|10758.3|10733.3|10758.3|10733.3|10758.3|10733.3|10758.3|10733.3|0
1635302970000|2021-10-27 02:49:30|10752.9|10737.9|10756.3|10731.3|10756.3|10737.9|10752.9|10731.3|0
1635302980000|2021-10-27 02:49:40|10761.6|10724.1|10751.5|10726.5|10761.6|10726.5|10750.1|10718.6|0
1635302990000|2021-10-27 02:49:50|10756.2|10718.7|10748.8|10723.8|10756.9|10728.3|10748.8|10718.7|0
1635303000000|2021-10-27 02:50:00|10752.8|10727.8|10760.2|10722.7|10760.2|10727.8|10752.8|10717.6|0
1635303010000|2021-10-27 02:50:10|10750.8|10735.8|10749.8|10734.8|10760.2|10735.8|10747.3|10718.3|0
1635303030000|2021-10-27 02:50:30|10752.3|10737.3|10756.3|10741.3|10756.3|10741.3|10752.3|10737.3|1
1635303040000|2021-10-27 02:50:40|10755.8|10740.8|10756.3|10741.3|10756.3|10741.3|10755.8|10740.8|0
1635303110000|2021-10-27 02:51:50|||||||||4
1635303310000|2021-10-27 02:55:10|10758.5|10743.5|10758.8|10743.8|10758.8|10743.8|10758.5|10743.5|1
1635303350000|2021-10-27 02:55:50|10758.3|10743.3|10758.3|10743.3|10758.3|10743.3|10758.3|10743.3|0
1635303490000|2021-10-27 02:58:10|10759|10744|10772.7|10757.7|10772.9|10757.9|10759|10744|3
1635303500000|2021-10-27 02:58:20|10772.4|10757.4|10772.4|10757.4|10772.4|10757.4|10772.4|10757.4|0
1635303540000|2021-10-27 02:59:00|10774.9|10759.9|10774.9|10759.9|10774.9|10759.9|10774.9|10759.9|1
1635303550000|2021-10-27 02:59:10|10774.2|10759.2|10777|10762|10777|10762|10774.2|10759.2|4
1635303560000|2021-10-27 02:59:20|10777.6|10762.6|10781|10766|10781|10766|10777.6|10762.6|0
1635303570000|2021-10-27 02:59:30|10782.5|10767.5|10782.5|10767.5|10783.5|10768.5|10782.5|10767.5|5
1635303580000|2021-10-27 02:59:40|10782.6|10767.6|10785.1|10770.1|10785.1|10770.1|10782.6|10767.6|5
1635303590000|2021-10-27 02:59:50|10792.4|10777.4|10797.4|10782.4|10797.4|10782.4|10792.4|10777.4|5
1635303600000|2021-10-27 03:00:00|10797.6|10782.6|10800.3|10785.3|10800.3|10785.3|10797.6|10782.6|7
1635303610000|2021-10-27 03:00:10|10800.2|10785.2|10800.9|10785.9|10800.9|10785.9|10800.2|10785.2|0
1635303620000|2021-10-27 03:00:20|||||||||2
1635303630000|2021-10-27 03:00:30|10801.3|10786.3|10801.8|10786.8|10801.8|10786.8|10801.3|10786.3|2
1635303640000|2021-10-27 03:00:40|10804.4|10789.4|10805.7|10790.7|10805.7|10790.7|10804.4|10789.4|2
1635303650000|2021-10-27 03:00:50|10805.8|10790.8|10802.3|10787.3|10805.8|10790.8|10801.4|10786.4|3
1635303660000|2021-10-27 03:01:00|10803.3|10788.3|10803.7|10788.7|10803.7|10788.7|10803.3|10788.3|0
1635303700000|2021-10-27 03:01:40|10803.3|10788.3|10803.7|10788.7|10803.7|10788.7|10803.3|10788.3|0
1635303710000|2021-10-27 03:01:50|10802.4|10787.4|10803.6|10788.6|10803.6|10788.6|10802.4|10787.4|2
1635303720000|2021-10-27 03:02:00|10803.7|10788.7|10803.7|10788.7|10803.7|10788.7|10803.7|10788.7|0
1635303740000|2021-10-27 03:02:20|10803.4|10788.4|10803.4|10788.4|10803.4|10788.4|10803.4|10788.4|1
1635303750000|2021-10-27 03:02:30|10802.7|10765.2|10802.7|10765.2|10802.7|10765.2|10802.7|10765.2|1
1635303760000|2021-10-27 03:02:40|10803.1|10765.6|10803.1|10765.6|10803.1|10765.6|10803.1|10765.6|0
1635303780000|2021-10-27 03:03:00|10802.7|10765.2|10802.7|10765.2|10802.7|10765.2|10802.7|10765.2|0
1635303790000|2021-10-27 03:03:10|10802.6|10765.1|10791.6|10776.6|10804.2|10778.1|10791.6|10765.1|0
1635303810000|2021-10-27 03:03:30|10791.9|10776.9|10791.9|10776.9|10791.9|10776.9|10791.9|10776.9|0
1635303820000|2021-10-27 03:03:40|10792.9|10777.9|10795.7|10780.7|10795.7|10780.7|10792.9|10777.9|1
1635303830000|2021-10-27 03:03:50|10797.3|10782.3|10798.8|10783.8|10798.8|10783.8|10797.3|10782.3|0
1635303840000|2021-10-27 03:04:00|10798.7|10783.7|10795.7|10780.7|10798.7|10783.7|10795.7|10780.7|1
1635303860000|2021-10-27 03:04:20|10798.2|10783.2|10798.2|10783.2|10798.2|10783.2|10798.2|10783.2|2
1635303880000|2021-10-27 03:04:40|10797.8|10782.8|10797.8|10782.8|10797.8|10782.8|10797.8|10782.8|0
1635303890000|2021-10-27 03:04:50|10797.3|10782.3|10797.3|10782.3|10797.3|10782.3|10797.3|10782.3|0
1635303910000|2021-10-27 03:05:10|10798.7|10783.7|10804.4|10779.4|10804.4|10783.7|10797.9|10779.4|10
1635303930000|2021-10-27 03:05:30|10799.3|10784.3|10799.3|10784.3|10799.3|10784.3|10799.3|10784.3|0
1635303940000|2021-10-27 03:05:40|10800.3|10785.3|10801.2|10786.2|10801.2|10786.2|10800.3|10785.3|0
1635303950000|2021-10-27 03:05:50|||||||||1
1635303970000|2021-10-27 03:06:10|10802.1|10787.1|10802.6|10787.6|10802.6|10787.6|10802.1|10787.1|1
1635303990000|2021-10-27 03:06:30|10803.1|10788.1|10803.1|10788.1|10803.1|10788.1|10803.1|10788.1|0
1635304000000|2021-10-27 03:06:40|10804.2|10789.2|10804.2|10789.2|10804.2|10789.2|10804.2|10789.2|0
1635304010000|2021-10-27 03:06:50|10804.7|10789.7|10794.4|10779.4|10804.7|10789.7|10794.4|10779.4|18
1635304020000|2021-10-27 03:07:00|10793.9|10778.9|10793.9|10778.9|10793.9|10778.9|10793.9|10778.9|0
1635304060000|2021-10-27 03:07:40|10793.6|10778.6|10793.6|10778.6|10793.6|10778.6|10793.6|10778.6|0
1635304210000|2021-10-27 03:10:10|||||||||1
1635304220000|2021-10-27 03:10:20|10793.4|10778.4|10793.2|10778.2|10793.4|10778.4|10792|10777|1
1635304230000|2021-10-27 03:10:30|10793.6|10778.6|10793.6|10778.6|10793.6|10778.6|10793.6|10778.6|0
1635304330000|2021-10-27 03:12:10|10809.8|10772.3|10809.8|10772.3|10809.8|10772.3|10809.8|10772.3|33
1635304350000|2021-10-27 03:12:30|10809.5|10772|10809.5|10772|10809.5|10772|10809.5|10772|0
1635304380000|2021-10-27 03:13:00|10803.7|10778.7|10804.8|10779.8|10810.6|10779.8|10803.7|10773.1|0
1635304410000|2021-10-27 03:13:30|10804.1|10779.1|10804|10779|10804.1|10779.1|10802|10777|0
1635304420000|2021-10-27 03:13:40|10801|10786|10801|10786|10801|10786|10801|10786|0
1635304430000|2021-10-27 03:13:50|10805.8|10780.8|10804.1|10779.1|10805.8|10786|10801|10779|0
1635304440000|2021-10-27 03:14:00|10804.8|10779.8|10802|10787|10804.8|10787|10801|10779|2
1635304500000|2021-10-27 03:15:00|10803|10788|10803|10788|10803|10788|10803|10788|4
1635304610000|2021-10-27 03:16:50|10802.8|10787.8|10801.2|10786.2|10802.8|10787.8|10801.2|10786.2|6
1635304620000|2021-10-27 03:17:00|10801.6|10786.6|10802.3|10787.3|10802.3|10787.3|10801.6|10786.6|0
1635304640000|2021-10-27 03:17:20|10801.8|10786.8|10801.8|10786.8|10801.8|10786.8|10801.8|10786.8|0
1635304680000|2021-10-27 03:18:00|10802.2|10787.2|10802.2|10787.2|10802.2|10787.2|10802.2|10787.2|0
1635304690000|2021-10-27 03:18:10|10803|10788|10805.9|10790.9|10805.9|10790.9|10803|10788|0
1635304700000|2021-10-27 03:18:20|10805.1|10790.1|10802.2|10787.2|10805.1|10790.1|10802.2|10787.2|0
1635304730000|2021-10-27 03:18:50|||||||||1
1635304740000|2021-10-27 03:19:00|10801.8|10786.8|10801.8|10786.8|10801.8|10786.8|10801.8|10786.8|0
1635304770000|2021-10-27 03:19:30|10802.2|10787.2|10802.2|10787.2|10802.2|10787.2|10802.2|10787.2|0
1635304840000|2021-10-27 03:20:40|10801.8|10786.8|10801.8|10786.8|10801.8|10786.8|10801.8|10786.8|0
1635304870000|2021-10-27 03:21:10|10802.2|10787.2|10802.2|10787.2|10802.2|10787.2|10802.2|10787.2|0
1635304890000|2021-10-27 03:21:30|10804.3|10789.3|10804.3|10789.3|10804.3|10789.3|10804.3|10789.3|0
1635304900000|2021-10-27 03:21:40|10802.5|10787.5|10801.8|10786.8|10802.5|10787.5|10801.8|10786.8|1
1635304910000|2021-10-27 03:21:50|10800|10785|10799.2|10784.2|10802|10787|10799.2|10784.2|2
1635304920000|2021-10-27 03:22:00|10799.8|10784.8|10801.5|10786.5|10802|10787|10799.8|10784.8|0
1635304970000|2021-10-27 03:22:50|10802|10787|10802|10787|10802|10787|10802|10787|0
1635304980000|2021-10-27 03:23:00|10801.5|10786.5|10803|10788|10803|10788|10801.5|10786.5|1
1635304990000|2021-10-27 03:23:10|10804.5|10789.5|10805.5|10790.5|10805.7|10790.7|10804.5|10789.5|3
1635305000000|2021-10-27 03:23:20|10805.1|10790.1|10807.3|10792.3|10807.3|10792.3|10805.1|10790.1|3
1635305020000|2021-10-27 03:23:40|10807.6|10792.6|10808.3|10793.3|10808.3|10793.3|10807.6|10792.6|0
1635305030000|2021-10-27 03:23:50|10808.1|10793.1|10809.7|10794.7|10809.7|10794.7|10807.3|10792.3|4
1635305040000|2021-10-27 03:24:00|10810.5|10795.5|10811|10796|10811|10796|10810.5|10795.5|1
1635305060000|2021-10-27 03:24:20|10810.8|10795.8|10808|10793|10810.8|10795.8|10808|10793|0
1635305080000|2021-10-27 03:24:40|10804.7|10789.7|10804.7|10789.7|10804.7|10789.7|10804.7|10789.7|0
1635305090000|2021-10-27 03:24:50|10805.3|10790.3|10801.8|10786.8|10807.1|10792.1|10801.5|10786.5|2
1635305100000|2021-10-27 03:25:00|10802.5|10787.5|10802.2|10787.2|10803.6|10788.6|10802.1|10787.1|1
1635305210000|2021-10-27 03:26:50|10802.7|10787.7|10802.7|10787.7|10802.7|10787.7|10802.7|10787.7|0
1635305220000|2021-10-27 03:27:00|10802.6|10787.6|10802.7|10787.7|10802.7|10787.7|10802.2|10787.2|0
1635305230000|2021-10-27 03:27:10|10802.6|10787.6|10802.2|10787.2|10802.6|10787.6|10802.2|10787.2|0
1635305240000|2021-10-27 03:27:20|10802.7|10787.7|10802.2|10787.2|10802.7|10787.7|10802.2|10787.2|0
1635305250000|2021-10-27 03:27:30|10803.7|10766.2|10804.3|10766.8|10807.7|10774.7|10799|10765.7|1
1635305260000|2021-10-27 03:27:40|10803.6|10766.1|10804.1|10766.6|10804.9|10767.4|10803.6|10766.1|0
1635305280000|2021-10-27 03:28:00|10803.9|10766.4|10803.3|10765.8|10803.9|10766.4|10803.3|10765.8|0
1635305310000|2021-10-27 03:28:30|10803.2|10765.7|10794.3|10769.3|10803.2|10769.4|10794.3|10765.2|1
1635305320000|2021-10-27 03:28:40|10793.2|10768.2|10776.8|10761.8|10798.4|10768.2|10774.7|10759.7|5
1635305330000|2021-10-27 03:28:50|10776.9|10761.9|10776.2|10761.2|10776.9|10761.9|10776.2|10761.2|0
1635305340000|2021-10-27 03:29:00|10775.8|10760.8|10771.8|10756.8|10776.2|10761.2|10771.8|10756.8|2
1635305350000|2021-10-27 03:29:10|10765.2|10750.2|10762.9|10747.9|10765.2|10750.2|10762.9|10747.9|1
1635305370000|2021-10-27 03:29:30|10762.6|10747.6|10748.1|10733.1|10762.6|10747.6|10748.1|10733.1|1
1635305380000|2021-10-27 03:29:40|10744.8|10729.8|10746.3|10708.8|10746.3|10729.8|10739.9|10704.8|3
1635305390000|2021-10-27 03:29:50|10745.3|10707.8|10743.8|10706.3|10745.3|10707.8|10743.8|10706.3|2
1635305410000|2021-10-27 03:30:10|10743.9|10706.4|10744.3|10706.8|10744.3|10706.8|10743.9|10706.4|0
1635305480000|2021-10-27 03:31:20|10743.8|10706.3|10742.3|10704.8|10743.8|10706.3|10742.3|10704.8|0
1635305600000|2021-10-27 03:33:20|10737.1|10712.1|10737.1|10712.1|10737.1|10712.1|10737.1|10712.1|0
1635305630000|2021-10-27 03:33:50|10736.6|10711.6|10736.6|10711.6|10736.6|10711.6|10736.6|10711.6|1
1635305640000|2021-10-27 03:34:00|10739|10714|10739|10714|10739|10714|10739|10714|0
1635305700000|2021-10-27 03:35:00|10739.9|10714.9|10739.9|10714.9|10739.9|10714.9|10739.9|10714.9|0
1635305710000|2021-10-27 03:35:10|10735.8|10720.8|10743.3|10718.3|10743.3|10720.8|10735.8|10715.8|2
1635305950000|2021-10-27 03:39:10|10743.9|10718.9|10743.9|10718.9|10743.9|10718.9|10743.9|10718.9|0
1635306000000|2021-10-27 03:40:00|10739.3|10724.3|10739.3|10724.3|10739.3|10724.3|10739.3|10724.3|0
1635306010000|2021-10-27 03:40:10|10741.5|10726.5|10741.5|10726.5|10741.5|10726.5|10741.5|10726.5|0
1635306040000|2021-10-27 03:40:40|10741.9|10726.9|10743.4|10728.4|10743.4|10728.4|10741.9|10726.9|0
1635306050000|2021-10-27 03:40:50|10743|10728|10743|10728|10743|10728|10743|10728|0
1635306060000|2021-10-27 03:41:00|10745.4|10730.4|10745.4|10730.4|10745.4|10730.4|10745.4|10730.4|1
1635306070000|2021-10-27 03:41:10|10745|10730|10745|10730|10745|10730|10745|10730|0
1635306180000|2021-10-27 03:43:00|10752.5|10727.5|10752.5|10727.5|10752.5|10727.5|10752.5|10727.5|1
1635306190000|2021-10-27 03:43:10|10748|10733|10748|10733|10748|10733|10748|10733|0
1635306210000|2021-10-27 03:43:30|10748.4|10733.4|10748.4|10733.4|10748.4|10733.4|10748.4|10733.4|0
1635306240000|2021-10-27 03:44:00|10776.9|10739.4|10778.2|10740.7|10778.8|10741.3|10776.9|10739.4|1
1635306290000|2021-10-27 03:44:50|10769.5|10744.5|10763.9|10738.9|10769.5|10744.5|10763.9|10738.9|0
1635306360000|2021-10-27 03:46:00|10759.4|10744.4|10759.4|10744.4|10759.4|10744.4|10759.4|10744.4|0
1635306530000|2021-10-27 03:48:50|10759.5|10744.5|10766.8|10741.8|10766.8|10744.5|10759.5|10740.4|0
1635306540000|2021-10-27 03:49:00|10766.4|10741.4|10766.4|10741.4|10766.4|10741.4|10766.4|10741.4|0
1635306730000|2021-10-27 03:52:10|10766.9|10741.9|10766.9|10741.9|10766.9|10741.9|10766.9|10741.9|0
1635307030000|2021-10-27 03:57:10|10780.7|10743.2|10780.7|10743.2|10780.7|10743.2|10780.7|10743.2|0
1635307040000|2021-10-27 03:57:20|10781.2|10743.7|10779.8|10742.3|10781.2|10743.7|10779.8|10742.3|0
1635307120000|2021-10-27 03:58:40|10780.1|10742.6|10780.1|10742.6|10780.1|10742.6|10780.1|10742.6|0
1635307210000|2021-10-27 04:00:10|10779.8|10742.3|10779.8|10742.3|10779.8|10742.3|10779.8|10742.3|2
1635307320000|2021-10-27 04:02:00|10779.4|10741.9|10779.4|10741.9|10779.4|10741.9|10779.4|10741.9|0
1635307500000|2021-10-27 04:05:00|10779.8|10742.3|10779.8|10742.3|10779.8|10742.3|10779.8|10742.3|0
1635308670000|2021-10-27 04:24:30|10779.6|10742.1|10779.6|10742.1|10779.6|10742.1|10779.6|10742.1|0
1635308680000|2021-10-27 04:24:40|10779.3|10741.8|10779.3|10741.8|10779.3|10741.8|10779.3|10741.8|0
1635308860000|2021-10-27 04:27:40|10779.6|10742.1|10779.6|10742.1|10779.6|10742.1|10779.6|10742.1|0
1635309220000|2021-10-27 04:33:40|10775|10760|10783.7|10746.2|10783.7|10760|10775|10746.2|9
1635309240000|2021-10-27 04:34:00|10777.1|10739.6|10777.1|10739.6|10777.1|10739.6|10777.1|10739.6|0
1635309280000|2021-10-27 04:34:40|10776.6|10739.1|10776.6|10739.1|10776.6|10739.1|10776.6|10739.1|0
1635309470000|2021-10-27 04:37:50|10776.2|10738.7|10775.1|10737.6|10776.2|10738.7|10775.1|10737.6|0
1635309480000|2021-10-27 04:38:00|10774.7|10737.2|10774.7|10737.2|10774.7|10737.2|10774.7|10737.2|0
1635309540000|2021-10-27 04:39:00|10766|10741|10761.2|10746.2|10766.1|10746.2|10761.2|10741|0
1635309550000|2021-10-27 04:39:10|10760.5|10745.5|10760.5|10745.5|10760.5|10745.5|10760.5|10745.5|0
1635309720000|2021-10-27 04:42:00|10760.9|10745.9|10760.9|10745.9|10760.9|10745.9|10760.9|10745.9|0
1635309730000|2021-10-27 04:42:10|10761.2|10746.2|10761.2|10746.2|10761.2|10746.2|10761.2|10746.2|0
1635309780000|2021-10-27 04:43:00|10762.7|10747.7|10768.1|10743.1|10768.1|10747.7|10762.7|10743.1|4
1635309950000|2021-10-27 04:45:50|10767.2|10742.2|10767.2|10742.2|10767.2|10747.1|10762.1|10742.2|0
1635309960000|2021-10-27 04:46:00|10762.1|10747.1|10762.1|10747.1|10762.1|10747.1|10762.1|10747.1|0
1635309970000|2021-10-27 04:46:10|10761.7|10746.7|10761.7|10746.7|10761.7|10746.7|10761.7|10746.7|0
1635310010000|2021-10-27 04:46:50|10761|10746|10760.7|10745.7|10761|10746|10760.7|10745.7|1
1635310240000|2021-10-27 04:50:40|10761.7|10746.7|10761.7|10746.7|10761.7|10746.7|10761.7|10746.7|1
1635310270000|2021-10-27 04:51:10|10767.2|10742.2|10767.2|10742.2|10767.2|10742.2|10767.2|10742.2|0
1635310280000|2021-10-27 04:51:20|10767.7|10742.7|10767.7|10742.7|10767.7|10742.7|10767.7|10742.7|0
1635310380000|2021-10-27 04:53:00|10767.3|10752.3|10772.1|10757.1|10776.8|10757.1|10767.3|10750.8|1
1635310390000|2021-10-27 04:53:10|10773.6|10758.6|10773.8|10758.8|10773.8|10758.8|10773.6|10758.6|1
1635310400000|2021-10-27 04:53:20|10775.2|10760.2|10778.8|10763.8|10778.8|10763.8|10775.2|10760.2|0
1635310420000|2021-10-27 04:53:40|10773.8|10758.8|10774|10759|10774|10759|10773.8|10758.8|0
1635310430000|2021-10-27 04:53:50|10776.2|10761.2|10777.1|10762.1|10777.1|10762.1|10776.2|10761.2|1
1635310580000|2021-10-27 04:56:20|10784.1|10759.1|10784.1|10759.1|10784.1|10759.1|10784.1|10759.1|0
1635310610000|2021-10-27 04:56:50|10782.8|10757.8|10782.8|10757.8|10782.8|10757.8|10782.8|10757.8|2
1635310620000|2021-10-27 04:57:00|10782.5|10757.5|10782.6|10757.6|10782.6|10762.1|10777.1|10756.5|0
1635310630000|2021-10-27 04:57:10|10776.6|10761.6|10776.6|10761.6|10776.6|10761.6|10776.6|10761.6|0
1635311280000|2021-10-27 05:08:00|10777.1|10762.1|10777.1|10762.1|10777.1|10762.1|10777.1|10762.1|0
1635311320000|2021-10-27 05:08:40|10776.6|10761.6|10776.6|10761.6|10776.6|10761.6|10776.6|10761.6|0
1635311670000|2021-10-27 05:14:30|10776.1|10761.1|10776.1|10761.1|10776.1|10761.1|10776.1|10761.1|0
1635312070000|2021-10-27 05:21:10|10776.2|10761.2|10776.2|10761.2|10776.2|10761.2|10776.2|10761.2|0
1635312080000|2021-10-27 05:21:20|10776.1|10761.1|10776.1|10761.1|10776.1|10761.1|10776.1|10761.1|0
1635312380000|2021-10-27 05:26:20|10775.8|10760.8|10775.1|10760.1|10775.8|10760.8|10775.1|10760.1|0
1635312450000|2021-10-27 05:27:30|10771.8|10756.8|10770.4|10755.4|10771.8|10756.8|10770.4|10755.4|1
1635312460000|2021-10-27 05:27:40|10770.1|10755.1|10770.1|10755.1|10770.1|10755.1|10770.1|10755.1|0
1635312580000|2021-10-27 05:29:40|10769.6|10754.6|10769.6|10754.6|10769.6|10754.6|10769.6|10754.6|0
1635312600000|2021-10-27 05:30:00|10769.1|10754.1|10769.1|10754.1|10769.1|10754.1|10769.1|10754.1|0
1635312610000|2021-10-27 05:30:10|10768.6|10743.6|10751.2|10726.2|10768.6|10746.8|10745.6|10723.3|5
1635312620000|2021-10-27 05:30:20|10746.3|10731.3|10746.3|10731.3|10746.3|10731.3|10746.3|10731.3|0
1635312630000|2021-10-27 05:30:30|10747.4|10732.4|10747.4|10732.4|10747.4|10732.4|10747.4|10732.4|0
1635312650000|2021-10-27 05:30:50|10746.7|10731.7|10743.8|10728.8|10747.2|10732.2|10743.8|10728.8|3
1635312660000|2021-10-27 05:31:00|10743.6|10728.6|10743.6|10728.6|10743.6|10728.6|10743.6|10728.6|0
1635312840000|2021-10-27 05:34:00|10756.4|10731.4|10747.4|10732.4|10756.4|10734.8|10747.4|10729.9|1
1635312850000|2021-10-27 05:34:10|10746.9|10731.9|10746.9|10731.9|10746.9|10731.9|10746.9|10731.9|0
1635312880000|2021-10-27 05:34:40|10751.7|10736.7|10758.2|10733.2|10758.2|10736.7|10751.7|10733.2|1
1635312970000|2021-10-27 05:36:10|10758|10733|10758|10733|10758|10733|10758|10733|0
1635312990000|2021-10-27 05:36:30|10757.7|10732.7|10757.7|10732.7|10757.7|10732.7|10757.7|10732.7|0
1635313010000|2021-10-27 05:36:50|10754.7|10729.7|10748.8|10733.8|10754.7|10733.8|10748.8|10729.7|1
1635313020000|2021-10-27 05:37:00|10748.9|10733.9|10749.3|10734.3|10749.3|10734.3|10748.9|10733.9|0
1635313040000|2021-10-27 05:37:20|10747.5|10732.5|10747.5|10732.5|10747.5|10732.5|10747.5|10732.5|1
1635313050000|2021-10-27 05:37:30|||||||||1
1635313060000|2021-10-27 05:37:40|10747.9|10732.9|10747.9|10732.9|10747.9|10732.9|10747.9|10732.9|0
1635313090000|2021-10-27 05:38:10|10747.5|10732.5|10747.5|10732.5|10747.5|10732.5|10747.5|10732.5|0
1635313240000|2021-10-27 05:40:40|10747.9|10732.9|10747.9|10732.9|10747.9|10732.9|10747.9|10732.9|0
1635313380000|2021-10-27 05:43:00|10746.4|10731.4|10736.9|10721.9|10746.4|10731.4|10736.9|10721.9|1
1635313390000|2021-10-27 05:43:10|10736.5|10721.5|10733.9|10718.9|10736.5|10721.5|10733.9|10718.9|0
1635313410000|2021-10-27 05:43:30|10732.8|10717.8|10730.2|10715.2|10732.8|10717.8|10730.1|10715.1|5
1635313420000|2021-10-27 05:43:40|||||||||1
1635313540000|2021-10-27 05:45:40|10730.6|10715.6|10730.6|10715.6|10730.6|10715.6|10730.6|10715.6|0
1635313690000|2021-10-27 05:48:10|10729.6|10714.6|10729.6|10714.6|10729.6|10714.6|10729.6|10714.6|0
1635313700000|2021-10-27 05:48:20|10729.5|10714.5|10729.1|10714.1|10729.5|10714.5|10729.1|10714.1|0
1635313720000|2021-10-27 05:48:40|10728.7|10713.7|10727.5|10712.5|10728.7|10713.7|10727.5|10712.5|3
1635313880000|2021-10-27 05:51:20|10718.7|10703.7|10721.6|10706.6|10721.6|10706.6|10718.7|10703.7|4
1635313890000|2021-10-27 05:51:30|10722.6|10707.6|10722.6|10707.6|10722.6|10707.6|10722.6|10707.6|0
1635313900000|2021-10-27 05:51:40|10722.3|10707.3|10722.3|10707.3|10722.3|10707.3|10722.3|10707.3|0
1635313910000|2021-10-27 05:51:50|10722|10707|10722|10707|10723.8|10708.8|10722|10707|0
1635313920000|2021-10-27 05:52:00|10722.1|10707.1|10722.1|10707.1|10722.1|10707.1|10722.1|10707.1|0
1635313930000|2021-10-27 05:52:10|10722|10707|10722|10707|10722|10707|10722|10707|0
1635313950000|2021-10-27 05:52:30|10722.6|10707.6|10722.6|10707.6|10722.6|10707.6|10722.6|10707.6|0
1635313960000|2021-10-27 05:52:40|10724.1|10709.1|10722.6|10707.6|10724.1|10709.1|10722.6|10707.6|0
1635313970000|2021-10-27 05:52:50|10724.6|10709.6|10724.5|10709.5|10724.6|10709.6|10724.1|10709.1|1
1635313980000|2021-10-27 05:53:00|10725.6|10710.6|10725.6|10710.6|10725.6|10710.6|10725.6|10710.6|0
1635314010000|2021-10-27 05:53:30|10723.4|10708.4|10722.2|10707.2|10723.4|10708.4|10721.7|10706.7|1
1635314020000|2021-10-27 05:53:40|10721.9|10706.9|10721.9|10706.9|10721.9|10706.9|10721.9|10706.9|0
1635314110000|2021-10-27 05:55:10|10721.3|10706.3|10721.3|10706.3|10721.3|10706.3|10721.3|10706.3|0
1635314120000|2021-10-27 05:55:20|10717.9|10702.9|10717.9|10702.9|10717.9|10702.9|10717.9|10702.9|0
1635314150000|2021-10-27 05:55:50|10718|10703|10718|10703|10718|10703|10718|10703|0
1635314180000|2021-10-27 05:56:20|10718.4|10703.4|10719.8|10704.8|10719.8|10704.8|10718.4|10703.4|0
1635314210000|2021-10-27 05:56:50|10719.6|10704.6|10717.9|10702.9|10719.6|10704.6|10717.9|10702.9|1
1635314220000|2021-10-27 05:57:00|10717.5|10702.5|10718|10703|10718|10703|10717.5|10702.5|0
1635314260000|2021-10-27 05:57:40|10715.1|10700.1|10715.1|10700.1|10715.1|10700.1|10715.1|10700.1|1
1635314310000|2021-10-27 05:58:30|10715.2|10700.2|10717|10702|10717|10702|10715.2|10700.2|0
1635314320000|2021-10-27 05:58:40|10716.6|10701.6|10727.8|10712.8|10727.8|10712.8|10715.1|10700.1|2
1635314330000|2021-10-27 05:58:50|10727.5|10712.5|10726.4|10711.4|10727.5|10712.5|10725.4|10710.4|0
1635314340000|2021-10-27 05:59:00|10728.4|10713.4|10728.4|10713.4|10728.4|10713.4|10728.4|10713.4|1
1635314360000|2021-10-27 05:59:20|10733.5|10718.5|10746.3|10731.3|10749.3|10734.3|10733.5|10718.5|2
1635314380000|2021-10-27 05:59:40|10749.8|10734.8|10749.8|10734.8|10749.8|10734.8|10749.8|10734.8|2
1635314400000|2021-10-27 06:00:00|10749.3|10734.3|10753.9|10738.9|10753.9|10738.9|10747.3|10732.3|1
1635314410000|2021-10-27 06:00:10|10752.8|10737.8|10752.8|10737.8|10752.8|10737.8|10752.8|10737.8|0
1635314420000|2021-10-27 06:00:20|10751.8|10736.8|10751.8|10736.8|10751.8|10736.8|10751.8|10736.8|0
1635314430000|2021-10-27 06:00:30|10749.9|10734.9|10748.6|10733.6|10749.9|10734.9|10748.6|10733.6|1
1635314440000|2021-10-27 06:00:40|10746.8|10731.8|10746.8|10731.8|10746.8|10731.8|10746.8|10731.8|0
1635314470000|2021-10-27 06:01:10|10744.9|10729.9|10744.9|10729.9|10744.9|10729.9|10744.9|10729.9|2
1635314480000|2021-10-27 06:01:20|10745.9|10730.9|10743.9|10728.9|10745.9|10730.9|10743.4|10728.4|2
1635314520000|2021-10-27 06:02:00|10744.3|10729.3|10744.2|10729.2|10744.3|10729.3|10744.2|10729.2|0
1635314530000|2021-10-27 06:02:10|10744.9|10729.9|10744.5|10729.5|10744.9|10729.9|10744.5|10729.5|0
1635314540000|2021-10-27 06:02:20|10744.4|10729.4|10744.4|10729.4|10744.4|10729.4|10744.4|10729.4|0
1635314550000|2021-10-27 06:02:30|10744.9|10729.9|10744.9|10729.9|10744.9|10729.9|10744.9|10729.9|0
1635314560000|2021-10-27 06:02:40|10744.8|10729.8|10744.4|10729.4|10744.8|10729.8|10744.4|10729.4|0
1635314590000|2021-10-27 06:03:10|10743.9|10728.9|10736.4|10721.4|10743.9|10728.9|10736.4|10721.4|2
1635314610000|2021-10-27 06:03:30|10736.8|10721.8|10735.4|10720.4|10736.8|10721.8|10735.4|10720.4|0
1635314630000|2021-10-27 06:03:50|10741.1|10716.1|10740.9|10725.9|10741.1|10725.9|10740.4|10716.1|5
1635314640000|2021-10-27 06:04:00|10734.7|10719.7|10732.2|10717.2|10734.7|10719.7|10732.2|10717.2|2
1635314660000|2021-10-27 06:04:20|10730|10715|10733.2|10708.2|10734.2|10715|10730|10708.2|1
1635314670000|2021-10-27 06:04:30|||||||||2
1635314750000|2021-10-27 06:05:50|10733|10708|10732.7|10707.7|10733|10708|10732.7|10707.7|0
1635314810000|2021-10-27 06:06:50|10730.7|10705.7|10730.7|10705.7|10730.7|10705.7|10730.7|10705.7|4
1635314840000|2021-10-27 06:07:20|10729.6|10704.6|10728.2|10703.2|10729.6|10704.6|10728.2|10703.2|0
1635314850000|2021-10-27 06:07:30|10722.7|10707.7|10721.7|10706.7|10727|10707.7|10721.7|10702|0
1635314950000|2021-10-27 06:09:10|10717.6|10702.6|10717|10702|10717.6|10702.6|10717|10702|1
1635314960000|2021-10-27 06:09:20|10717.2|10702.2|10717.2|10702.2|10717.2|10702.2|10717.2|10702.2|0
1635315030000|2021-10-27 06:10:30|10716.6|10701.6|10715.2|10700.2|10716.7|10701.7|10715|10700|1
1635315040000|2021-10-27 06:10:40|10714.3|10699.3|10714.3|10699.3|10714.3|10699.3|10714.3|10699.3|0
1635315060000|2021-10-27 06:11:00|10713.6|10698.6|10704.6|10689.6|10713.6|10698.6|10704.6|10689.6|1
1635315080000|2021-10-27 06:11:20|10704.3|10689.3|10703.6|10688.6|10704.3|10689.3|10703.6|10688.6|0
1635315090000|2021-10-27 06:11:30|10703.4|10688.4|10703.4|10688.4|10703.4|10688.4|10703.4|10688.4|0
1635315100000|2021-10-27 06:11:40|10703.6|10688.6|10703.6|10688.6|10703.6|10688.6|10703.6|10688.6|0
1635315110000|2021-10-27 06:11:50|10700.6|10685.6|10698.2|10683.2|10700.6|10685.6|10698.2|10683.2|8
1635315120000|2021-10-27 06:12:00|10695.2|10680.2|10691.9|10676.9|10695.2|10680.2|10691.9|10676.9|3
1635315170000|2021-10-27 06:12:50|10691.8|10676.8|10692|10677|10692|10677|10691.8|10676.8|4
1635315190000|2021-10-27 06:13:10|10693.2|10678.2|10692|10677|10693.2|10678.2|10692|10677|0
1635315220000|2021-10-27 06:13:40|10692.6|10677.6|10692.3|10677.3|10692.6|10677.6|10692|10677|0
1635315230000|2021-10-27 06:13:50|10693|10678|10693.8|10678.8|10693.8|10678.8|10693|10678|1
1635315240000|2021-10-27 06:14:00|10693|10678|10693.7|10678.7|10693.7|10678.7|10693|10678|0
1635315250000|2021-10-27 06:14:10|10694.7|10679.7|10694.9|10679.9|10694.9|10679.9|10694.7|10679.7|0
1635315260000|2021-10-27 06:14:20|10695.7|10680.7|10706.3|10691.3|10706.8|10691.8|10695.7|10680.7|7
1635315270000|2021-10-27 06:14:30|10705.3|10690.3|10706.3|10691.3|10706.3|10691.3|10705.3|10690.3|0
1635315300000|2021-10-27 06:15:00|10706|10691|10698.6|10683.6|10706.3|10691.3|10698.6|10683.6|3
1635315310000|2021-10-27 06:15:10|10697.2|10682.2|10697.2|10682.2|10697.2|10682.2|10697.2|10682.2|0
1635315320000|2021-10-27 06:15:20|10697.3|10682.3|10697.2|10682.2|10697.7|10682.7|10697.2|10682.2|0
1635315330000|2021-10-27 06:15:30|10699.7|10684.7|10702.7|10687.7|10702.7|10687.7|10699.7|10684.7|0
1635315340000|2021-10-27 06:15:40|10702.2|10687.2|10700.7|10685.7|10702.2|10687.2|10700.7|10685.7|0
1635315360000|2021-10-27 06:16:00|10701|10686|10701|10686|10701|10686|10701|10686|0
1635315370000|2021-10-27 06:16:10|10703.3|10688.3|10703.3|10688.3|10703.3|10688.3|10703.3|10688.3|0
1635315380000|2021-10-27 06:16:20|10703.5|10688.5|10705.4|10690.4|10705.4|10690.4|10703.5|10688.5|0
1635315390000|2021-10-27 06:16:30|10705.6|10690.6|10706.4|10691.4|10706.4|10691.4|10705.6|10690.6|0
1635315400000|2021-10-27 06:16:40|10706.9|10691.9|10706.9|10691.9|10706.9|10691.9|10706.9|10691.9|1
1635315420000|2021-10-27 06:17:00|10707.3|10692.3|10707.3|10692.3|10707.3|10692.3|10707.3|10692.3|0
1635315430000|2021-10-27 06:17:10|10707.2|10692.2|10707.2|10692.2|10707.2|10692.2|10707.2|10692.2|0
1635315440000|2021-10-27 06:17:20|10709.2|10694.2|10709.2|10694.2|10709.2|10694.2|10709.2|10694.2|0
1635315450000|2021-10-27 06:17:30|10710.2|10695.2|10707.7|10692.7|10710.2|10695.2|10707.7|10692.7|1
1635315460000|2021-10-27 06:17:40|10707.5|10692.5|10707.5|10692.5|10707.5|10692.5|10707.5|10692.5|0
1635315480000|2021-10-27 06:18:00|10706.7|10691.7|10704.1|10689.1|10706.7|10691.7|10704.1|10689.1|0
1635315490000|2021-10-27 06:18:10|10703.9|10688.9|10711.2|10696.2|10711.2|10696.2|10703.9|10688.9|2
1635315500000|2021-10-27 06:18:20|10710.7|10695.7|10710.7|10695.7|10710.7|10695.7|10710.7|10695.7|0
1635315520000|2021-10-27 06:18:40|10710.5|10695.5|10706.2|10691.2|10710.5|10695.5|10704.7|10689.7|1
1635315530000|2021-10-27 06:18:50|10705.8|10690.8|10704.7|10689.7|10705.8|10690.8|10704.7|10689.7|0
1635315550000|2021-10-27 06:19:10|10704.2|10689.2|10702.7|10687.7|10704.2|10689.2|10702.7|10687.7|0
1635315570000|2021-10-27 06:19:30|10701.6|10686.6|10701.2|10686.2|10701.6|10686.6|10701.2|10686.2|1
1635315580000|2021-10-27 06:19:40|10701.6|10686.6|10701.1|10686.1|10701.6|10686.6|10701.1|10686.1|0
1635315590000|2021-10-27 06:19:50|10701.2|10686.2|10701.2|10686.2|10701.2|10686.2|10701.2|10686.2|0
1635315600000|2021-10-27 06:20:00|10701.6|10686.6|10704.6|10689.6|10704.6|10689.6|10701.6|10686.6|1
1635315610000|2021-10-27 06:20:10|10705.1|10690.1|10705.1|10690.1|10705.1|10690.1|10705.1|10690.1|0
1635315620000|2021-10-27 06:20:20|10704.7|10689.7|10700.6|10685.6|10704.7|10689.7|10700.6|10685.6|1
1635315660000|2021-10-27 06:21:00|10700.1|10685.1|10700.1|10685.1|10700.1|10685.1|10700.1|10685.1|0
1635315670000|2021-10-27 06:21:10|10697.6|10682.6|10697.6|10682.6|10697.6|10682.6|10697.6|10682.6|1
1635315680000|2021-10-27 06:21:20|10698.5|10683.5|10698.5|10683.5|10698.5|10683.5|10698.5|10683.5|0
1635315690000|2021-10-27 06:21:30|10698.1|10683.1|10698.1|10683.1|10698.1|10683.1|10698.1|10683.1|0
1635315710000|2021-10-27 06:21:50|||||||||1
1635315720000|2021-10-27 06:22:00|10697.7|10682.7|10696.1|10681.1|10697.7|10682.7|10696.1|10681.1|1
1635315730000|2021-10-27 06:22:10|10696.6|10681.6|10696.6|10681.6|10696.6|10681.6|10696.6|10681.6|0
1635315750000|2021-10-27 06:22:30|10695.1|10680.1|10698.6|10683.6|10698.6|10683.6|10695.1|10680.1|6
1635315760000|2021-10-27 06:22:40|10700.6|10685.6|10699.1|10684.1|10700.6|10685.6|10698.1|10683.1|5
1635315790000|2021-10-27 06:23:10|10698.1|10683.1|10699.6|10684.6|10699.6|10684.6|10698.1|10683.1|0
1635315800000|2021-10-27 06:23:20|10700.1|10685.1|10700.1|10685.1|10700.1|10685.1|10700.1|10685.1|0
1635315830000|2021-10-27 06:23:50|10698.1|10683.1|10698.6|10683.6|10698.6|10683.6|10698.1|10683.1|2
1635315840000|2021-10-27 06:24:00|10698.5|10683.5|10696.1|10681.1|10698.6|10683.6|10696.1|10681.1|0
1635315850000|2021-10-27 06:24:10|10694.1|10679.1|10694.1|10679.1|10694.1|10679.1|10694.1|10679.1|1
1635315900000|2021-10-27 06:25:00|10694.4|10679.4|10693.6|10678.6|10695|10680|10693.6|10678.6|0
1635315930000|2021-10-27 06:25:30|10695.1|10680.1|10695.1|10680.1|10695.1|10680.1|10695.1|10680.1|0
1635315940000|2021-10-27 06:25:40|10692.5|10677.5|10692.1|10677.1|10695.1|10680.1|10692|10677|1
1635315960000|2021-10-27 06:26:00|10692.4|10677.4|10692.7|10677.7|10692.7|10677.7|10692.4|10677.4|0
1635315970000|2021-10-27 06:26:10|10693.1|10678.1|10693.1|10678.1|10693.1|10678.1|10693.1|10678.1|0
1635315980000|2021-10-27 06:26:20|10693.4|10678.4|10693.4|10678.4|10693.4|10678.4|10693.4|10678.4|0
1635316010000|2021-10-27 06:26:50|10696.9|10681.9|10696.9|10681.9|10696.9|10681.9|10696.9|10681.9|1
1635316020000|2021-10-27 06:27:00|10697.9|10682.9|10702.5|10687.5|10702.9|10687.9|10697.9|10682.9|2
1635316030000|2021-10-27 06:27:10|10702.7|10687.7|10701.4|10686.4|10702.7|10687.7|10698.4|10683.4|1
1635316040000|2021-10-27 06:27:20|10701.9|10686.9|10702.2|10687.2|10702.9|10687.9|10701.9|10686.9|0
1635316050000|2021-10-27 06:27:30|10701.9|10686.9|10701.9|10686.9|10701.9|10686.9|10701.9|10686.9|0
1635316070000|2021-10-27 06:27:50|10701.4|10686.4|10701.4|10686.4|10701.4|10686.4|10701.4|10686.4|0
1635316080000|2021-10-27 06:28:00|10701.5|10686.5|10701.9|10686.9|10702.9|10687.9|10701.5|10686.5|0
1635316090000|2021-10-27 06:28:10|10698.5|10683.5|10698.5|10683.5|10698.5|10683.5|10698.5|10683.5|1
1635316100000|2021-10-27 06:28:20|10698.2|10683.2|10695.5|10680.5|10698.2|10683.2|10695.5|10680.5|2
1635316120000|2021-10-27 06:28:40|10695.2|10680.2|10693.9|10678.9|10695.2|10680.2|10693.9|10678.9|0
1635316140000|2021-10-27 06:29:00|10694.2|10679.2|10694.2|10679.2|10694.2|10679.2|10694.2|10679.2|0
1635316150000|2021-10-27 06:29:10|10694.6|10679.6|10694.6|10679.6|10694.6|10679.6|10694.6|10679.6|0
1635316170000|2021-10-27 06:29:30|10694.2|10679.2|10694.2|10679.2|10694.2|10679.2|10694.2|10679.2|0
1635316200000|2021-10-27 06:30:00|10693.9|10678.9|10691.7|10676.7|10693.9|10678.9|10691.7|10676.7|1
1635316230000|2021-10-27 06:30:30|10689.9|10674.9|10689.4|10674.4|10689.9|10674.9|10689.4|10674.4|1
1635316240000|2021-10-27 06:30:40|10687.1|10672.1|10680.4|10665.4|10687.1|10672.1|10680.4|10665.4|35
1635316260000|2021-10-27 06:31:00|10680.7|10665.7|10680.7|10665.7|10680.7|10665.7|10680.7|10665.7|0
1635316280000|2021-10-27 06:31:20|10683.2|10668.2|10683.2|10668.2|10683.2|10668.2|10683.2|10668.2|1
1635316290000|2021-10-27 06:31:30|10682.7|10667.7|10683.5|10668.5|10683.5|10668.5|10682.7|10667.7|0
1635316300000|2021-10-27 06:31:40|10684.2|10669.2|10684.2|10669.2|10684.2|10669.2|10684.2|10669.2|0
1635316330000|2021-10-27 06:32:10|10682.2|10667.2|10682.2|10667.2|10682.2|10667.2|10682.2|10667.2|1
1635316350000|2021-10-27 06:32:30|10681.1|10666.1|10681.1|10666.1|10681.1|10666.1|10681.1|10666.1|6
1635316380000|2021-10-27 06:33:00|10682.5|10667.5|10682.4|10667.4|10682.5|10667.5|10682.4|10667.4|0
1635316390000|2021-10-27 06:33:10|10682|10667|10679.5|10664.5|10682|10667|10679.5|10664.5|14
1635316440000|2021-10-27 06:34:00|10678|10663|10678|10663|10678|10663|10678|10663|6
1635316500000|2021-10-27 06:35:00|10678.5|10663.5|10678|10663|10678.5|10663.5|10678|10663|6
1635316540000|2021-10-27 06:35:40|10678.4|10663.4|10678.5|10663.5|10678.5|10663.5|10678.4|10663.4|1
1635316550000|2021-10-27 06:35:50|10678.4|10663.4|10683|10668|10683|10668|10678|10663|3
1635316560000|2021-10-27 06:36:00|10680.9|10665.9|10679.1|10664.1|10680.9|10665.9|10679.1|10664.1|4
1635316570000|2021-10-27 06:36:10|||||||||1
1635316580000|2021-10-27 06:36:20|10678.1|10663.1|10680.1|10665.1|10680.8|10665.8|10678.1|10663.1|0
1635316590000|2021-10-27 06:36:30|10680.5|10665.5|10679.1|10664.1|10682|10667|10679.1|10664.1|0
1635316600000|2021-10-27 06:36:40|10678.6|10663.6|10680.6|10665.6|10680.6|10665.6|10678.6|10663.6|0
1635316610000|2021-10-27 06:36:50|10680.1|10665.1|10680.1|10665.1|10680.1|10665.1|10680.1|10665.1|0
1635316620000|2021-10-27 06:37:00|10679.1|10664.1|10677.6|10662.6|10679.1|10664.1|10677.6|10662.6|7
1635316630000|2021-10-27 06:37:10|10677.1|10662.1|10676.6|10661.6|10677.1|10662.1|10675.6|10660.6|20
1635316640000|2021-10-27 06:37:20|10676.1|10661.1|10678.6|10663.6|10678.6|10663.6|10676.1|10661.1|2
1635316650000|2021-10-27 06:37:30|10677.9|10662.9|10677.1|10662.1|10678.6|10663.6|10677.1|10662.1|1
1635316670000|2021-10-27 06:37:50|10676.6|10661.6|10676.6|10661.6|10676.6|10661.6|10676.6|10661.6|0
1635316690000|2021-10-27 06:38:10|10676.1|10661.1|10676.1|10661.1|10676.1|10661.1|10676.1|10661.1|1
1635316700000|2021-10-27 06:38:20|10675.6|10660.6|10676.6|10661.6|10676.6|10661.6|10675.6|10660.6|2
1635316740000|2021-10-27 06:39:00|||||||||2
1635316750000|2021-10-27 06:39:10|10677.1|10662.1|10677.1|10662.1|10677.1|10662.1|10677.1|10662.1|0
1635316760000|2021-10-27 06:39:20|10677.4|10662.4|10681.1|10666.1|10681.6|10666.6|10677.4|10662.4|0
1635316770000|2021-10-27 06:39:30|10682.6|10667.6|10682.6|10667.6|10682.6|10667.6|10682.6|10667.6|0
1635316790000|2021-10-27 06:39:50|10683.6|10668.6|10683.8|10668.8|10683.8|10668.8|10683.6|10668.6|2
1635316800000|2021-10-27 06:40:00|10683.4|10668.4|10684.6|10669.6|10684.6|10669.6|10682.3|10667.3|0
1635316810000|2021-10-27 06:40:10|10685|10670|10685.6|10670.6|10685.6|10670.6|10685|10670|0
1635316820000|2021-10-27 06:40:20|10685.2|10670.2|10684.6|10669.6|10685.2|10670.2|10684|10669|0
1635316830000|2021-10-27 06:40:30|10683.1|10668.1|10682.1|10667.1|10683.1|10668.1|10682.1|10667.1|1
1635316840000|2021-10-27 06:40:40|10682.9|10667.9|10682.6|10667.6|10683.3|10668.3|10681.3|10666.3|0
1635316870000|2021-10-27 06:41:10|10683.4|10668.4|10685.3|10670.3|10685.3|10670.3|10683.4|10668.4|0
1635316900000|2021-10-27 06:41:40|10684.3|10669.3|10682.1|10667.1|10684.3|10669.3|10682.1|10667.1|0
1635316920000|2021-10-27 06:42:00|10681.8|10666.8|10677.1|10662.1|10681.8|10666.8|10677.1|10662.1|1
1635316930000|2021-10-27 06:42:10|||||||||1
1635316960000|2021-10-27 06:42:40|10678.6|10663.6|10679.1|10664.1|10679.5|10664.5|10678.6|10663.6|1
1635316970000|2021-10-27 06:42:50|10680.1|10665.1|10680.1|10665.1|10680.1|10665.1|10680.1|10665.1|1
1635316980000|2021-10-27 06:43:00|10680|10665|10679.6|10664.6|10680|10665|10679.6|10664.6|0
1635316990000|2021-10-27 06:43:10|10679.8|10664.8|10679.1|10664.1|10680.1|10665.1|10679.1|10664.1|0
1635317000000|2021-10-27 06:43:20|10679.4|10664.4|10679.1|10664.1|10680.1|10665.1|10679.1|10664.1|0
1635317010000|2021-10-27 06:43:30|10680.1|10665.1|10679.4|10664.4|10680.1|10665.1|10679.4|10664.4|0
1635317020000|2021-10-27 06:43:40|10679.1|10664.1|10680.1|10665.1|10680.1|10665.1|10679.1|10664.1|0
1635317060000|2021-10-27 06:44:20|10683.1|10668.1|10686.2|10671.2|10686.2|10671.2|10683.1|10668.1|4
1635317070000|2021-10-27 06:44:30|10686.9|10671.9|10691.9|10676.9|10691.9|10676.9|10686.9|10671.9|0
1635317080000|2021-10-27 06:44:40|10691|10676|10698.6|10683.6|10698.7|10683.7|10691|10676|2
1635317090000|2021-10-27 06:44:50|10701.6|10686.6|10688.1|10673.1|10701.6|10686.6|10688.1|10673.1|1
1635317100000|2021-10-27 06:45:00|10690.1|10675.1|10682.1|10667.1|10690.1|10675.1|10680.1|10665.1|3
1635317110000|2021-10-27 06:45:10|10682.8|10667.8|10684.6|10669.6|10686.1|10671.1|10682.8|10667.8|0
1635317120000|2021-10-27 06:45:20|10685|10670|10684.6|10669.6|10686.1|10671.1|10684.6|10669.6|0
1635317130000|2021-10-27 06:45:30|10684.3|10669.3|10682.1|10667.1|10684.3|10669.3|10682.1|10667.1|0
1635317140000|2021-10-27 06:45:40|10684.6|10669.6|10681.6|10666.6|10684.6|10669.6|10681.6|10666.6|0
1635317150000|2021-10-27 06:45:50|10680.7|10665.7|10677.1|10662.1|10682.1|10667.1|10677.1|10662.1|8
1635317160000|2021-10-27 06:46:00|10678.1|10663.1|10683.3|10668.3|10685|10670|10678.1|10663.1|7
1635317170000|2021-10-27 06:46:10|10683.6|10668.6|10688.6|10673.6|10690.6|10675.6|10683.6|10668.6|1
1635317180000|2021-10-27 06:46:20|10692.3|10677.3|10692.3|10677.3|10692.3|10677.3|10690.6|10675.6|3
1635317190000|2021-10-27 06:46:30|10694.1|10679.1|10694.6|10679.6|10695.1|10680.1|10693.6|10678.6|0
1635317200000|2021-10-27 06:46:40|10691.6|10676.6|10691.6|10676.6|10691.6|10676.6|10689.6|10674.6|0
1635317210000|2021-10-27 06:46:50|10691.2|10676.2|10686.6|10671.6|10691.2|10676.2|10686.6|10671.6|2
1635317220000|2021-10-27 06:47:00|10685.6|10670.6|10685|10670|10685.6|10670.6|10684.6|10669.6|0
1635317230000|2021-10-27 06:47:10|10684.8|10669.8|10686.1|10671.1|10686.1|10671.1|10684.6|10669.6|0
1635317240000|2021-10-27 06:47:20|10686.4|10671.4|10687.1|10672.1|10687.1|10672.1|10686.4|10671.4|0
1635317250000|2021-10-27 06:47:30|10686.6|10671.6|10687.8|10672.8|10688.1|10673.1|10686.6|10671.6|0
1635317260000|2021-10-27 06:47:40|10688.1|10673.1|10688.1|10673.1|10688.1|10673.1|10688.1|10673.1|0
1635317270000|2021-10-27 06:47:50|10688|10673|10685.1|10670.1|10688|10673|10685.1|10670.1|0
1635317280000|2021-10-27 06:48:00|10686.6|10671.6|10686.3|10671.3|10686.6|10671.6|10686.1|10671.1|0
1635317290000|2021-10-27 06:48:10|10686.4|10671.4|10686.6|10671.6|10686.6|10671.6|10686.3|10671.3|0
1635317300000|2021-10-27 06:48:20|10688.5|10673.5|10688.5|10673.5|10688.5|10673.5|10688.5|10673.5|0
1635317320000|2021-10-27 06:48:40|10688.8|10673.8|10689.5|10674.5|10689.5|10674.5|10688.8|10673.8|0
1635317360000|2021-10-27 06:49:20|10688.5|10673.5|10686.6|10671.6|10688.5|10673.5|10686.6|10671.6|0
1635317370000|2021-10-27 06:49:30|10686.8|10671.8|10688.3|10673.3|10688.3|10673.3|10686.8|10671.8|0
1635317380000|2021-10-27 06:49:40|10689.6|10674.6|10689.6|10674.6|10689.6|10674.6|10689.6|10674.6|0
1635317400000|2021-10-27 06:50:00|10689.3|10674.3|10689.4|10674.4|10689.4|10674.4|10689.3|10674.3|1
1635317410000|2021-10-27 06:50:10|10688.6|10673.6|10690|10675|10690|10675|10688.6|10673.6|0
1635317420000|2021-10-27 06:50:20|10691.1|10676.1|10689.1|10674.1|10692.5|10677.5|10689.1|10674.1|0
1635317430000|2021-10-27 06:50:30|10690.1|10675.1|10689.1|10674.1|10690.1|10675.1|10689.1|10674.1|0
1635317450000|2021-10-27 06:50:50|10689.6|10674.6|10690.1|10675.1|10690.1|10675.1|10689.6|10674.6|0
1635317460000|2021-10-27 06:51:00|10689.6|10674.6|10689.6|10674.6|10690.1|10675.1|10689.3|10674.3|5
1635317470000|2021-10-27 06:51:10|10688.2|10673.2|10688.1|10673.1|10688.2|10673.2|10688.1|10673.1|1
1635317490000|2021-10-27 06:51:30|10687.4|10672.4|10688.1|10673.1|10688.1|10673.1|10687.4|10672.4|2
1635317550000|2021-10-27 06:52:30|10689.1|10674.1|10689.1|10674.1|10689.1|10674.1|10689.1|10674.1|0
1635317570000|2021-10-27 06:52:50|10691|10676|10691|10676|10691|10676|10691|10676|0
1635317580000|2021-10-27 06:53:00|10693.5|10678.5|10693.5|10678.5|10693.5|10678.5|10693.5|10678.5|0
1635317600000|2021-10-27 06:53:20|10710|10695|10723.8|10708.8|10723.8|10708.8|10710|10695|29
1635317610000|2021-10-27 06:53:30|10724.1|10709.1|10723.3|10708.3|10724.1|10709.1|10723.3|10708.3|1
1635317620000|2021-10-27 06:53:40|10722.7|10707.7|10719.8|10704.8|10722.7|10707.7|10719.8|10704.8|1
1635317630000|2021-10-27 06:53:50|10718.8|10703.8|10718.8|10703.8|10718.8|10703.8|10718.8|10703.8|0
1635317640000|2021-10-27 06:54:00|10718.9|10703.9|10720.8|10705.8|10720.8|10705.8|10718.8|10703.8|0
1635317650000|2021-10-27 06:54:10|10720.4|10705.4|10720.4|10705.4|10720.4|10705.4|10720.4|10705.4|0
1635317670000|2021-10-27 06:54:30|10720.8|10705.8|10720.8|10705.8|10720.8|10705.8|10720.8|10705.8|0
1635317680000|2021-10-27 06:54:40|10726.9|10701.9|10735.3|10720.3|10737.6|10720.3|10726.9|10701.9|3
1635317690000|2021-10-27 06:54:50|10735.4|10720.4|10732.8|10717.8|10735.8|10720.8|10732.8|10717.8|0
1635317700000|2021-10-27 06:55:00|10732.2|10717.2|10729.8|10714.8|10732.2|10717.2|10729.8|10714.8|0
1635317710000|2021-10-27 06:55:10|10726.3|10711.3|10726.3|10711.3|10726.3|10711.3|10726.3|10711.3|0
1635317720000|2021-10-27 06:55:20|10726.8|10711.8|10728.6|10713.6|10728.6|10713.6|10726.8|10711.8|0
1635317730000|2021-10-27 06:55:30|10728.2|10713.2|10725.2|10710.2|10728.2|10713.2|10725.2|10710.2|0
1635317740000|2021-10-27 06:55:40|10725.9|10710.9|10726.6|10711.6|10727.7|10712.7|10725.9|10710.9|0
1635317750000|2021-10-27 06:55:50|10725.6|10710.6|10725.2|10710.2|10725.6|10710.6|10725.2|10710.2|0
1635317760000|2021-10-27 06:56:00|10724.2|10709.2|10724.7|10709.7|10724.7|10709.7|10724.2|10709.2|0
1635317770000|2021-10-27 06:56:10|10726.1|10711.1|10726.1|10711.1|10726.1|10711.1|10726.1|10711.1|1
1635317780000|2021-10-27 06:56:20|10728.7|10713.7|10729.7|10714.7|10729.7|10714.7|10728.7|10713.7|0
1635317790000|2021-10-27 06:56:30|10731.6|10716.6|10731.7|10716.7|10732.2|10717.2|10731.6|10716.6|3
1635317810000|2021-10-27 06:56:50|10729.9|10714.9|10729.2|10714.2|10729.9|10714.9|10729.2|10714.2|3
1635317820000|2021-10-27 06:57:00|10728.7|10713.7|10728.7|10713.7|10728.7|10713.7|10728.7|10713.7|0
1635317830000|2021-10-27 06:57:10|10728.9|10713.9|10727.7|10712.7|10729.2|10714.2|10727.7|10712.7|0
1635317840000|2021-10-27 06:57:20|10726.7|10711.7|10726.7|10711.7|10726.7|10711.7|10726.7|10711.7|0
1635317880000|2021-10-27 06:58:00|10724.7|10709.7|10720.8|10705.8|10724.7|10709.7|10720.8|10705.8|0
1635317890000|2021-10-27 06:58:10|10719.3|10704.3|10725.2|10710.2|10725.2|10710.2|10718.2|10703.2|1
1635317900000|2021-10-27 06:58:20|10723.7|10708.7|10723.7|10708.7|10723.7|10708.7|10723.7|10708.7|0
1635317910000|2021-10-27 06:58:30|10726.2|10711.2|10726.7|10711.7|10727.1|10712.1|10725.2|10710.2|0
1635317920000|2021-10-27 06:58:40|10727.1|10712.1|10727.1|10712.1|10727.1|10712.1|10727.1|10712.1|0
1635317930000|2021-10-27 06:58:50|10730.2|10715.2|10730.2|10715.2|10730.2|10715.2|10730.2|10715.2|0
1635317940000|2021-10-27 06:59:00|10732.5|10717.5|10733.2|10718.2|10737.2|10722.2|10732.5|10717.5|3
1635317950000|2021-10-27 06:59:10|10733|10718|10729.7|10714.7|10733|10718|10729.7|10714.7|2
1635317990000|2021-10-27 06:59:50|10730.7|10715.7|10734.3|10719.3|10734.3|10719.3|10730.7|10715.7|6
1635318000000|2021-10-27 07:00:00|10733.2|10718.2|10733.6|10718.6|10733.6|10718.6|10733.2|10718.2|0
1635318010000|2021-10-27 07:00:10|10734.7|10719.7|10735.7|10720.7|10739.7|10724.7|10734.7|10719.7|1
1635318020000|2021-10-27 07:00:20|10736.4|10721.4|10738.7|10723.7|10740.7|10725.7|10736.4|10721.4|0
1635318060000|2021-10-27 07:01:00|10737.5|10722.5|10734.2|10719.2|10737.5|10722.5|10734.2|10719.2|1
1635318080000|2021-10-27 07:01:20|10734|10719|10732.7|10707.7|10734|10719|10728.5|10707.7|1
1635318090000|2021-10-27 07:01:30|10728.4|10713.4|10734.2|10719.2|10734.2|10719.2|10728.4|10713.4|0
1635318110000|2021-10-27 07:01:50|10734.5|10719.5|10735.2|10720.2|10735.2|10720.2|10734.5|10719.5|0
1635318120000|2021-10-27 07:02:00|10735.7|10720.7|10734.2|10719.2|10735.7|10720.7|10734.2|10719.2|0
1635318130000|2021-10-27 07:02:10|||||||||1
1635318180000|2021-10-27 07:03:00|10734.5|10719.5|10735.5|10720.5|10735.5|10720.5|10734.5|10719.5|0
1635318190000|2021-10-27 07:03:10|10734.7|10719.7|10734.7|10719.7|10734.7|10719.7|10734.7|10719.7|0
1635318200000|2021-10-27 07:03:20|10733.6|10718.6|10733.2|10718.2|10733.6|10718.6|10733.2|10718.2|3
1635318210000|2021-10-27 07:03:30|10732.7|10717.7|10732.7|10717.7|10732.7|10717.7|10732.7|10717.7|0
1635318220000|2021-10-27 07:03:40|10732.2|10717.2|10730.7|10715.7|10732.2|10717.2|10730.7|10715.7|0
1635318240000|2021-10-27 07:04:00|10733.2|10718.2|10733|10718|10733.2|10718.2|10733|10718|0
1635318250000|2021-10-27 07:04:10|10732.2|10717.2|10734.1|10719.1|10734.1|10719.1|10732.2|10717.2|1
1635318260000|2021-10-27 07:04:20|10735.6|10720.6|10735.6|10720.6|10735.6|10720.6|10735.6|10720.6|0
1635318320000|2021-10-27 07:05:20|10736.7|10721.7|10737|10722|10737|10722|10736.7|10721.7|0
1635318330000|2021-10-27 07:05:30|10737.7|10722.7|10736.7|10721.7|10737.7|10722.7|10736.7|10721.7|2
1635318340000|2021-10-27 07:05:40|||||||||1
1635318360000|2021-10-27 07:06:00|10737.7|10722.7|10738.5|10723.5|10738.5|10723.5|10737.7|10722.7|0
1635318410000|2021-10-27 07:06:50|10737|10722|10737.1|10722.1|10737.1|10722.1|10737|10722|3
1635318430000|2021-10-27 07:07:10|10737.2|10722.2|10737.6|10722.6|10737.6|10722.6|10737.2|10722.2|0
1635318570000|2021-10-27 07:09:30|10737.7|10722.7|10729.2|10714.2|10738.1|10723.1|10727.9|10712.9|1
1635318610000|2021-10-27 07:10:10|10728.7|10713.7|10727|10712|10728.7|10713.7|10727|10712|0
1635318620000|2021-10-27 07:10:20|10726.9|10711.9|10727.2|10712.2|10727.2|10712.2|10726.9|10711.9|0
1635318640000|2021-10-27 07:10:40|10727.7|10712.7|10731|10716|10731|10716|10727.7|10712.7|0
1635318660000|2021-10-27 07:11:00|10730.6|10715.6|10730.6|10715.6|10730.6|10715.6|10730.6|10715.6|0
1635318710000|2021-10-27 07:11:50|10732.7|10717.7|10734.2|10719.2|10734.2|10719.2|10732.7|10717.7|0
1635318720000|2021-10-27 07:12:00|10730.2|10715.2|10731.6|10716.6|10731.6|10716.6|10730.2|10715.2|0
1635318740000|2021-10-27 07:12:20|10731.1|10716.1|10729|10714|10731.1|10716.1|10727.7|10712.7|0
1635318820000|2021-10-27 07:13:40|10724.7|10709.7|10724.7|10709.7|10724.7|10709.7|10724.7|10709.7|0
1635318850000|2021-10-27 07:14:10|10725.1|10710.1|10725.1|10710.1|10725.1|10710.1|10725.1|10710.1|0
1635318870000|2021-10-27 07:14:30|10724.1|10709.1|10724.1|10709.1|10724.1|10709.1|10724.1|10709.1|0
1635318880000|2021-10-27 07:14:40|10726.7|10711.7|10724.5|10709.5|10726.7|10711.7|10724.5|10709.5|1
1635318900000|2021-10-27 07:15:00|10724.1|10709.1|10724.1|10709.1|10724.1|10709.1|10724.1|10709.1|0
1635318910000|2021-10-27 07:15:10|10723|10708|10723|10708|10723|10708|10723|10708|0
1635318930000|2021-10-27 07:15:30|10726.6|10711.6|10727.6|10712.6|10727.6|10712.6|10726.6|10711.6|1
1635318960000|2021-10-27 07:16:00|10735.1|10710.1|10726.1|10711.1|10735.1|10712.9|10724.6|10709.6|1
1635318970000|2021-10-27 07:16:10|10725.7|10710.7|10724.6|10709.6|10725.7|10710.7|10724.6|10709.6|0
1635319010000|2021-10-27 07:16:50|10721.7|10706.7|10716|10701|10725|10706.7|10715.1|10687.5|2
1635319020000|2021-10-27 07:17:00|10715.2|10700.2|10714.2|10699.2|10715.2|10700.2|10714.2|10699.2|0
1635319030000|2021-10-27 07:17:10|10713.2|10698.2|10714.2|10699.2|10714.2|10699.2|10713.2|10698.2|0
1635319080000|2021-10-27 07:18:00|10714.8|10699.8|10715.6|10700.6|10716.2|10701.2|10714.8|10699.8|0
1635319090000|2021-10-27 07:18:10|10712.6|10697.6|10711.6|10696.6|10712.6|10697.6|10711.6|10696.6|0
1635319100000|2021-10-27 07:18:20|10710.8|10695.8|10711.1|10686.1|10711.1|10695.8|10707.2|10686.1|1
1635319110000|2021-10-27 07:18:30|10704.1|10689.1|10704.1|10689.1|10704.1|10689.1|10704.1|10689.1|0
1635319120000|2021-10-27 07:18:40|10703.7|10688.7|10703.7|10688.7|10703.7|10688.7|10703.7|10688.7|1
1635319140000|2021-10-27 07:19:00|10704.6|10689.6|10704.5|10689.5|10704.6|10689.6|10704.5|10689.5|0
1635319150000|2021-10-27 07:19:10|10703.2|10688.2|10701.7|10686.7|10703.2|10688.2|10701.7|10686.7|0
1635319170000|2021-10-27 07:19:30|10701.4|10686.4|10701.2|10686.2|10701.4|10686.4|10701.2|10686.2|2
1635319180000|2021-10-27 07:19:40|10701.6|10686.6|10701.6|10686.6|10701.6|10686.6|10701.6|10686.6|0
1635319200000|2021-10-27 07:20:00|10701.5|10686.5|10700.7|10685.7|10701.5|10686.5|10700.7|10685.7|0
1635319210000|2021-10-27 07:20:10|10701.2|10686.2|10701.2|10686.2|10701.2|10686.2|10701.2|10686.2|0
1635319240000|2021-10-27 07:20:40|10704.5|10689.5|10705.7|10690.7|10705.7|10690.7|10704.5|10689.5|1
1635319260000|2021-10-27 07:21:00|10707.1|10692.1|10707.1|10692.1|10707.1|10692.1|10707.1|10692.1|0
1635319270000|2021-10-27 07:21:10|10711.1|10696.1|10709.2|10694.2|10711.1|10696.1|10709.2|10694.2|2
1635319280000|2021-10-27 07:21:20|10711|10696|10711|10696|10711|10696|10711|10696|0
1635319290000|2021-10-27 07:21:30|10712.5|10697.5|10712.5|10697.5|10712.5|10697.5|10712.5|10697.5|0
1635319300000|2021-10-27 07:21:40|10711.1|10696.1|10711.1|10696.1|10711.1|10696.1|10711.1|10696.1|0
1635319310000|2021-10-27 07:21:50|10710.3|10695.3|10711.1|10696.1|10711.1|10696.1|10708.1|10693.1|1
1635319330000|2021-10-27 07:22:10|10711.5|10696.5|10711.5|10696.5|10711.5|10696.5|10711.5|10696.5|0
1635319390000|2021-10-27 07:23:10|10717.1|10702.1|10717.5|10702.5|10717.5|10702.5|10717.1|10702.1|0
1635319490000|2021-10-27 07:24:50|10718.1|10703.1|10719.6|10704.6|10719.6|10704.6|10718.1|10703.1|0
1635319510000|2021-10-27 07:25:10|10718.5|10703.5|10718.1|10703.1|10718.5|10703.5|10718.1|10703.1|1
1635319530000|2021-10-27 07:25:30|10717.1|10702.1|10715.6|10700.6|10717.1|10702.1|10715.6|10700.6|0
1635319580000|2021-10-27 07:26:20|10714.7|10699.7|10714.8|10699.8|10714.8|10699.8|10714.7|10699.7|1
1635319590000|2021-10-27 07:26:30|10714.1|10699.1|10710.6|10695.6|10714.1|10699.1|10710.6|10695.6|2
1635319600000|2021-10-27 07:26:40|10712.6|10697.6|10712.6|10697.6|10712.6|10697.6|10712.6|10697.6|1
1635319610000|2021-10-27 07:26:50|10712.1|10697.1|10712.1|10697.1|10712.1|10697.1|10712.1|10697.1|1
1635319620000|2021-10-27 07:27:00|10712.6|10697.6|10712.6|10697.6|10712.6|10697.6|10712.6|10697.6|1
1635319670000|2021-10-27 07:27:50|10718.8|10703.8|10718.8|10703.8|10718.8|10703.8|10718.8|10703.8|1
1635319680000|2021-10-27 07:28:00|10718.1|10703.1|10720.6|10705.6|10720.6|10705.6|10718.1|10703.1|0
1635319720000|2021-10-27 07:28:40|10721.1|10706.1|10722.7|10707.7|10722.7|10707.7|10721.1|10706.1|0
1635319740000|2021-10-27 07:29:00|10723.1|10708.1|10720.6|10705.6|10723.1|10708.1|10720.6|10705.6|0
1635319800000|2021-10-27 07:30:00|10721.3|10706.3|10719.1|10704.1|10723.1|10708.1|10719.1|10704.1|2
1635319820000|2021-10-27 07:30:20|10719.6|10704.6|10719.6|10704.6|10719.6|10704.6|10719.6|10704.6|0
1635319830000|2021-10-27 07:30:30|10720.6|10705.6|10720.6|10705.6|10720.6|10705.6|10720.6|10705.6|0
1635319850000|2021-10-27 07:30:50|10720.5|10705.5|10720.1|10705.1|10720.5|10705.5|10720.1|10705.1|0
1635319860000|2021-10-27 07:31:00|10720|10705|10719.6|10704.6|10720|10705|10719.6|10704.6|0
1635319900000|2021-10-27 07:31:40|10723.6|10708.6|10723.6|10708.6|10723.6|10708.6|10723.6|10708.6|1
1635319940000|2021-10-27 07:32:20|||||||||2
1635319970000|2021-10-27 07:32:50|10725.4|10710.4|10731.5|10706.5|10731.5|10710.4|10725.4|10706.5|1
1635319980000|2021-10-27 07:33:00|10725.2|10710.2|10725.2|10710.2|10725.2|10710.2|10725.2|10710.2|0
1635319990000|2021-10-27 07:33:10|10722.6|10707.6|10722.6|10707.6|10722.6|10707.6|10722.6|10707.6|0
1635320000000|2021-10-27 07:33:20|10722.3|10707.3|10721.6|10706.6|10722.3|10707.3|10721.6|10706.6|0
1635320020000|2021-10-27 07:33:40|10720.1|10705.1|10720.1|10705.1|10720.1|10705.1|10720.1|10705.1|0
1635320040000|2021-10-27 07:34:00|10719.6|10704.6|10719.6|10704.6|10719.6|10704.6|10719.6|10704.6|1
1635320080000|2021-10-27 07:34:40|10720.1|10705.1|10721.6|10706.6|10721.6|10706.6|10720.1|10705.1|0
1635320090000|2021-10-27 07:34:50|10720.9|10705.9|10721.6|10706.6|10721.6|10706.6|10719.1|10704.1|1
1635320110000|2021-10-27 07:35:10|10729.2|10714.2|10729.2|10714.2|10729.2|10714.2|10729.2|10714.2|0
1635320120000|2021-10-27 07:35:20|10730.1|10715.1|10736.3|10721.3|10743.3|10722.9|10730.1|10715.1|3
1635320130000|2021-10-27 07:35:30|10736|10721|10736|10721|10736|10721|10736|10721|0
1635320140000|2021-10-27 07:35:40|10737.4|10722.4|10734.1|10719.1|10741.3|10726.3|10733.1|10718.1|0
1635320160000|2021-10-27 07:36:00|10733.1|10718.1|10733.1|10718.1|10733.1|10718.1|10733.1|10718.1|0
1635320220000|2021-10-27 07:37:00|10732.9|10717.9|10730.9|10715.9|10732.9|10717.9|10730.9|10715.9|2
1635320230000|2021-10-27 07:37:10|10730.6|10715.6|10730.6|10715.6|10730.6|10715.6|10730.6|10715.6|0
1635320250000|2021-10-27 07:37:30|10730|10715|10728.6|10713.6|10730|10715|10728.6|10713.6|0
1635320280000|2021-10-27 07:38:00|10728.1|10713.1|10728.1|10713.1|10728.1|10713.1|10728.1|10713.1|0
1635320340000|2021-10-27 07:39:00|10728.2|10713.2|10728.3|10713.3|10728.6|10713.6|10728.2|10713.2|0
1635320360000|2021-10-27 07:39:20|10727.7|10712.7|10726.9|10711.9|10727.7|10712.7|10726.9|10711.9|0
1635320400000|2021-10-27 07:40:00|10726.7|10711.7|10725.9|10710.9|10726.7|10711.7|10725.9|10710.9|0
1635320430000|2021-10-27 07:40:30|10726.1|10711.1|10726.8|10711.8|10726.8|10711.8|10726.1|10711.1|0
1635320440000|2021-10-27 07:40:40|10726.4|10711.4|10726.4|10711.4|10726.4|10711.4|10726.4|10711.4|0
1635320460000|2021-10-27 07:41:00|10727.3|10712.3|10726.8|10711.8|10727.3|10712.3|10726.8|10711.8|0
1635320470000|2021-10-27 07:41:10|10726.4|10711.4|10726.4|10711.4|10726.4|10711.4|10726.4|10711.4|0
1635320480000|2021-10-27 07:41:20|10727.2|10712.2|10737.4|10722.4|10737.4|10722.4|10727.2|10712.2|1
1635320490000|2021-10-27 07:41:30|10737.1|10722.1|10739.1|10724.1|10739.1|10724.1|10737.1|10722.1|0
1635320500000|2021-10-27 07:41:40|10738.1|10723.1|10735.9|10720.9|10738.1|10723.1|10735.9|10720.9|0
1635320520000|2021-10-27 07:42:00|10736.1|10721.1|10736.4|10721.4|10736.4|10721.4|10736.1|10721.1|0
1635320600000|2021-10-27 07:43:20|||||||||1
1635320640000|2021-10-27 07:44:00|10736.3|10721.3|10735.9|10720.9|10736.3|10721.3|10735.9|10720.9|0
1635320670000|2021-10-27 07:44:30|10734.8|10719.8|10733.4|10718.4|10734.8|10719.8|10732.9|10717.9|2
1635320700000|2021-10-27 07:45:00|10733.3|10718.3|10732.9|10717.9|10733.3|10718.3|10732.9|10717.9|0
1635320750000|2021-10-27 07:45:50|10731.4|10716.4|10731.4|10716.4|10731.4|10716.4|10731.4|10716.4|1
1635320760000|2021-10-27 07:46:00|10731.2|10716.2|10730.4|10715.4|10731.2|10716.2|10730.4|10715.4|0
1635320820000|2021-10-27 07:47:00|10729.9|10714.9|10729.9|10714.9|10729.9|10714.9|10729.9|10714.9|0
1635320880000|2021-10-27 07:48:00|10730.1|10715.1|10729.9|10714.9|10730.4|10715.4|10729.9|10714.9|0
1635320920000|2021-10-27 07:48:40|10727.7|10712.7|10726.1|10711.1|10727.7|10712.7|10726.1|10711.1|2
1635320930000|2021-10-27 07:48:50|10725.8|10710.8|10725.1|10710.1|10725.8|10710.8|10725.1|10710.1|0
1635320940000|2021-10-27 07:49:00|10725.6|10710.6|10724.6|10709.6|10727.4|10712.4|10724.6|10709.6|0
1635320950000|2021-10-27 07:49:10|10725.9|10710.9|10725.9|10710.9|10725.9|10710.9|10725.9|10710.9|1
1635320990000|2021-10-27 07:49:50|10725.8|10710.8|10725.4|10710.4|10725.8|10710.8|10725.4|10710.4|0
1635321000000|2021-10-27 07:50:00|10725.6|10710.6|10725.9|10710.9|10725.9|10710.9|10725.6|10710.6|0
1635321010000|2021-10-27 07:50:10|10724.8|10709.8|10724.8|10709.8|10724.8|10709.8|10724.8|10709.8|0
1635321060000|2021-10-27 07:51:00|10724.4|10709.4|10724.4|10709.4|10724.9|10709.9|10724.4|10709.4|0
1635321070000|2021-10-27 07:51:10|10724.8|10709.8|10725.4|10710.4|10725.4|10710.4|10724.8|10709.8|0
1635321090000|2021-10-27 07:51:30|10725.8|10710.8|10725.8|10710.8|10725.8|10710.8|10725.8|10710.8|0
1635321120000|2021-10-27 07:52:00|10728.9|10713.9|10726.9|10711.9|10728.9|10713.9|10726.9|10711.9|3
1635321140000|2021-10-27 07:52:20|10725.9|10710.9|10725.9|10710.9|10725.9|10710.9|10725.9|10710.9|0
1635321180000|2021-10-27 07:53:00|10726.2|10711.2|10726.6|10711.6|10726.6|10711.6|10726.2|10711.2|0
1635321190000|2021-10-27 07:53:10|10726.9|10711.9|10726.9|10711.9|10726.9|10711.9|10726.9|10711.9|0
1635321280000|2021-10-27 07:54:40|10725.5|10710.5|10724.9|10709.9|10725.5|10710.5|10724.9|10709.9|1
1635321330000|2021-10-27 07:55:30|||||||||2
1635321340000|2021-10-27 07:55:40|10725.3|10710.3|10725.3|10710.3|10725.3|10710.3|10725.3|10710.3|1
1635321360000|2021-10-27 07:56:00|||||||||1
1635321400000|2021-10-27 07:56:40|||||||||1
1635321460000|2021-10-27 07:57:40|10725.4|10710.4|10725.4|10710.4|10725.4|10710.4|10725.4|10710.4|0
1635321500000|2021-10-27 07:58:20|10724.7|10709.7|10724.7|10709.7|10724.7|10709.7|10724.7|10709.7|0
1635321590000|2021-10-27 07:59:50|10725.1|10710.1|10725.1|10710.1|10725.1|10710.1|10725.1|10710.1|0
1635321600000|2021-10-27 08:00:00|10725.8|10710.8|10725.8|10710.8|10725.8|10710.8|10725.8|10710.8|0
1635321650000|2021-10-27 08:00:50|10725.5|10710.5|10724.8|10709.8|10725.5|10710.5|10724.8|10709.8|0
1635321670000|2021-10-27 08:01:10|10724.7|10709.7|10724.7|10709.7|10724.7|10709.7|10724.7|10709.7|1
1635321680000|2021-10-27 08:01:20|10724.8|10709.8|10724.8|10709.8|10724.8|10709.8|10724.8|10709.8|0
1635321750000|2021-10-27 08:02:30|10724.7|10709.7|10724.7|10709.7|10724.7|10709.7|10724.7|10709.7|0
1635321900000|2021-10-27 08:05:00|10724.3|10709.3|10724.3|10709.3|10724.3|10709.3|10724.3|10709.3|0
1635321910000|2021-10-27 08:05:10|10724.2|10709.2|10723.8|10708.8|10724.2|10709.2|10723.8|10708.8|0
1635322080000|2021-10-27 08:08:00|10723.4|10708.4|10723.3|10708.3|10723.7|10708.7|10723.3|10708.3|2
1635322140000|2021-10-27 08:09:00|10724.3|10709.3|10723.8|10708.8|10724.3|10709.3|10723.8|10708.8|0
1635322200000|2021-10-27 08:10:00|10723.9|10708.9|10723.8|10708.8|10724.3|10709.3|10723.8|10708.8|0
1635322260000|2021-10-27 08:11:00|10723.9|10708.9|10723.8|10708.8|10724.3|10709.3|10723.8|10708.8|0
1635322320000|2021-10-27 08:12:00|10723.9|10708.9|10724.2|10709.2|10724.2|10709.2|10723.9|10708.9|0
1635322330000|2021-10-27 08:12:10|10723.8|10708.8|10723.8|10708.8|10723.8|10708.8|10723.8|10708.8|0
1635322380000|2021-10-27 08:13:00|10724.2|10709.2|10724.3|10709.3|10725.2|10710.2|10724.2|10709.2|1
1635322430000|2021-10-27 08:13:50|||||||||10
1635322440000|2021-10-27 08:14:00|10723.8|10708.8|10723.8|10708.8|10723.8|10708.8|10723.8|10708.8|0
1635322500000|2021-10-27 08:15:00|10724.3|10709.3|10724.2|10709.2|10724.3|10709.3|10724.2|10709.2|1
1635322510000|2021-10-27 08:15:10|10723.8|10708.8|10723.8|10708.8|10723.8|10708.8|10723.8|10708.8|0
1635322520000|2021-10-27 08:15:20|10735.2|10720.2|10735.2|10720.2|10735.2|10720.2|10735.2|10720.2|6
1635322560000|2021-10-27 08:16:00|10735.7|10720.7|10735.7|10720.7|10735.7|10720.7|10735.7|10720.7|0
1635322590000|2021-10-27 08:16:30|10735.6|10720.6|10735.6|10720.6|10735.6|10720.6|10735.6|10720.6|0
1635322660000|2021-10-27 08:17:40|10734.8|10719.8|10734.8|10719.8|10734.8|10719.8|10734.8|10719.8|0
1635322810000|2021-10-27 08:20:10|10737.3|10722.3|10737.3|10722.3|10737.3|10722.3|10737.3|10722.3|0
1635322820000|2021-10-27 08:20:20|||||||||9
1635322870000|2021-10-27 08:21:10|10737.4|10722.4|10738.3|10723.3|10738.3|10723.3|10737.4|10722.4|0
1635322940000|2021-10-27 08:22:20|10738.4|10723.4|10739.1|10724.1|10739.1|10724.1|10738.4|10723.4|0
1635323100000|2021-10-27 08:25:00|10735.9|10720.9|10735.9|10720.9|10735.9|10720.9|10735.9|10720.9|0
1635323160000|2021-10-27 08:26:00|10735.5|10720.5|10733.9|10718.9|10735.9|10720.9|10733.9|10718.9|0
1635323170000|2021-10-27 08:26:10|10733.4|10718.4|10734.9|10719.9|10734.9|10719.9|10733.4|10718.4|0
1635323210000|2021-10-27 08:26:50|10734.2|10719.2|10732.4|10717.4|10734.2|10719.2|10732.4|10717.4|0
1635323220000|2021-10-27 08:27:00|10731.9|10716.9|10731.9|10716.9|10731.9|10716.9|10731.9|10716.9|0
1635323240000|2021-10-27 08:27:20|10732|10717|10732.8|10717.8|10732.8|10717.8|10732|10717|0
1635323310000|2021-10-27 08:28:30|10731.9|10716.9|10731.9|10716.9|10731.9|10716.9|10731.9|10716.9|0
1635323370000|2021-10-27 08:29:30|10731.6|10716.6|10730.9|10715.9|10731.6|10716.6|10730.9|10715.9|0
1635323400000|2021-10-27 08:30:00|10730.3|10715.3|10730.3|10715.3|10730.3|10715.3|10730.3|10715.3|0
1635323410000|2021-10-27 08:30:10|10729.9|10714.9|10729.9|10714.9|10729.9|10714.9|10729.9|10714.9|0
1635323460000|2021-10-27 08:31:00|10730.3|10715.3|10730.3|10715.3|10730.3|10715.3|10730.3|10715.3|0
1635323560000|2021-10-27 08:32:40|10730.7|10715.7|10731.8|10716.8|10731.8|10716.8|10730.7|10715.7|0
1635323600000|2021-10-27 08:33:20|10730.8|10715.8|10728.3|10713.3|10730.8|10715.8|10728.3|10713.3|0
1635323630000|2021-10-27 08:33:50|10729.1|10714.1|10730.9|10715.9|10730.9|10715.9|10729.1|10714.1|0
1635323640000|2021-10-27 08:34:00|10731.3|10716.3|10731.3|10716.3|10731.3|10716.3|10731.3|10716.3|0
1635323660000|2021-10-27 08:34:20|10731.4|10716.4|10731.8|10716.8|10731.8|10716.8|10731.4|10716.4|0
1635323720000|2021-10-27 08:35:20|10731|10716|10728.8|10713.8|10731|10716|10728.8|10713.8|0
1635323730000|2021-10-27 08:35:30|10728.6|10713.6|10728.3|10713.3|10728.6|10713.6|10728.3|10713.3|0
1635323810000|2021-10-27 08:36:50|10728.1|10713.1|10727.8|10712.8|10728.1|10713.1|10727.8|10712.8|0
1635323820000|2021-10-27 08:37:00|10727.3|10712.3|10727.3|10712.3|10727.3|10712.3|10727.3|10712.3|0
1635323840000|2021-10-27 08:37:20|10727.8|10712.8|10727.8|10712.8|10727.8|10712.8|10727.8|10712.8|1
1635323860000|2021-10-27 08:37:40|10728.2|10713.2|10729.3|10714.3|10729.3|10714.3|10728.2|10713.2|1
1635323880000|2021-10-27 08:38:00|10728.3|10713.3|10728.3|10713.3|10728.3|10713.3|10728.3|10713.3|0
1635323910000|2021-10-27 08:38:30|10726.8|10711.8|10726.8|10711.8|10726.8|10711.8|10726.8|10711.8|0
1635323930000|2021-10-27 08:38:50|10729.8|10714.8|10729.8|10714.8|10729.8|10714.8|10729.8|10714.8|1
1635323940000|2021-10-27 08:39:00|10728.8|10713.8|10726.3|10711.3|10728.8|10713.8|10726.3|10711.3|5
1635323960000|2021-10-27 08:39:20|10723.8|10708.8|10723.8|10708.8|10723.8|10708.8|10723.8|10708.8|7
1635323980000|2021-10-27 08:39:40|10722.8|10707.8|10722.8|10707.8|10722.8|10707.8|10722.8|10707.8|1
1635324000000|2021-10-27 08:40:00|||||||||1
1635324010000|2021-10-27 08:40:10|10723.8|10708.8|10723.8|10708.8|10723.8|10708.8|10723.8|10708.8|1
1635324030000|2021-10-27 08:40:30|||||||||1
1635324040000|2021-10-27 08:40:40|10722.8|10707.8|10722.8|10707.8|10722.8|10707.8|10722.8|10707.8|0
1635324070000|2021-10-27 08:41:10|10723.8|10708.8|10723.8|10708.8|10723.8|10708.8|10723.8|10708.8|1
1635324110000|2021-10-27 08:41:50|10722.8|10707.8|10723|10708|10723|10708|10722.8|10707.8|1
1635324120000|2021-10-27 08:42:00|10723.8|10708.8|10723.8|10708.8|10723.8|10708.8|10723.8|10708.8|0
1635324170000|2021-10-27 08:42:50|10722.8|10707.8|10722.8|10707.8|10722.8|10707.8|10722.8|10707.8|0
1635324210000|2021-10-27 08:43:30|10723.8|10708.8|10723.3|10708.3|10723.8|10708.8|10723.3|10708.3|1
1635324240000|2021-10-27 08:44:00|10723|10708|10722.3|10707.3|10723|10708|10722.3|10707.3|22
1635324270000|2021-10-27 08:44:30|10723.3|10708.3|10723.3|10708.3|10723.3|10708.3|10723.3|10708.3|1
1635324290000|2021-10-27 08:44:50|10721.2|10706.2|10717.7|10702.7|10721.2|10706.2|10717.7|10702.7|8
1635324300000|2021-10-27 08:45:00|10714.4|10699.4|10713.6|10698.6|10714.4|10699.4|10713.1|10698.1|3
1635324310000|2021-10-27 08:45:10|10717|10702|10716.6|10701.6|10717.6|10702.6|10715.6|10700.6|1
1635324320000|2021-10-27 08:45:20|10716.9|10701.9|10716.6|10701.6|10717.6|10702.6|10716.6|10701.6|0
1635324330000|2021-10-27 08:45:30|10719.1|10704.1|10718.6|10703.6|10719.1|10704.1|10716.6|10701.6|0
1635324340000|2021-10-27 08:45:40|10717.6|10702.6|10717.6|10702.6|10717.6|10702.6|10717.6|10702.6|0
1635324350000|2021-10-27 08:45:50|10717.2|10702.2|10715.1|10700.1|10717.2|10702.2|10715.1|10700.1|0
1635324360000|2021-10-27 08:46:00|10715.5|10700.5|10715.1|10700.1|10716.9|10701.9|10715.1|10700.1|3
1635324370000|2021-10-27 08:46:10|10715.3|10700.3|10718.6|10703.6|10718.6|10703.6|10715.3|10700.3|1
1635324390000|2021-10-27 08:46:30|10720.1|10705.1|10718.9|10703.9|10720.1|10705.1|10718.9|10703.9|1
1635324400000|2021-10-27 08:46:40|10718.1|10703.1|10718.1|10703.1|10718.1|10703.1|10718.1|10703.1|0
1635324410000|2021-10-27 08:46:50|10718.4|10703.4|10718.1|10703.1|10719.1|10704.1|10716.6|10701.6|0
1635324420000|2021-10-27 08:47:00|10717.9|10702.9|10717.9|10702.9|10717.9|10702.9|10717.9|10702.9|0
1635324430000|2021-10-27 08:47:10|10717.1|10702.1|10717.1|10702.1|10717.1|10702.1|10717.1|10702.1|0
1635324440000|2021-10-27 08:47:20|10716.6|10701.6|10715.1|10700.1|10716.6|10701.6|10715.1|10700.1|0
1635324470000|2021-10-27 08:47:50|10714.6|10699.6|10714.6|10699.6|10714.6|10699.6|10714.6|10699.6|1
1635324500000|2021-10-27 08:48:20|10713.1|10698.1|10713.1|10698.1|10713.1|10698.1|10713.1|10698.1|0
1635324510000|2021-10-27 08:48:30|10715.6|10700.6|10715.6|10700.6|10715.6|10700.6|10715.6|10700.6|1
1635324540000|2021-10-27 08:49:00|10715.5|10700.5|10714.6|10699.6|10715.5|10700.5|10714.6|10699.6|1
1635324570000|2021-10-27 08:49:30|10714.2|10699.2|10715.9|10700.9|10715.9|10700.9|10713.1|10698.1|1
1635324640000|2021-10-27 08:50:40|10715.2|10700.2|10714.1|10699.1|10715.2|10700.2|10714.1|10699.1|0
1635324670000|2021-10-27 08:51:10|10714.5|10699.5|10714.8|10699.8|10714.9|10699.9|10714.5|10699.5|1
1635324700000|2021-10-27 08:51:40|10714.4|10699.4|10713.6|10698.6|10714.4|10699.4|10713.6|10698.6|0
1635324730000|2021-10-27 08:52:10|10714.8|10699.8|10714.8|10699.8|10714.8|10699.8|10714.8|10699.8|1
1635324770000|2021-10-27 08:52:50|10713.6|10698.6|10713.6|10698.6|10713.6|10698.6|10713.6|10698.6|0
1635324800000|2021-10-27 08:53:20|10713.9|10698.9|10714.8|10699.8|10714.8|10699.8|10713.9|10698.9|1
1635324830000|2021-10-27 08:53:50|10714.1|10699.1|10713.6|10698.6|10714.4|10699.4|10713.6|10698.6|0
1635324840000|2021-10-27 08:54:00|||||||||5
1635324870000|2021-10-27 08:54:30|10713.9|10698.9|10713.4|10698.4|10713.9|10698.9|10713.4|10698.4|1
1635324890000|2021-10-27 08:54:50|||||||||1
1635324900000|2021-10-27 08:55:00|10713.1|10698.1|10713.1|10698.1|10713.1|10698.1|10713.1|10698.1|0
1635324910000|2021-10-27 08:55:10|10712.8|10697.8|10712.8|10697.8|10712.8|10697.8|10712.8|10697.8|0
1635324930000|2021-10-27 08:55:30|10712.7|10697.7|10713.4|10698.4|10713.4|10698.4|10712.7|10697.7|1
1635324970000|2021-10-27 08:56:10|10713.1|10698.1|10713.1|10698.1|10713.1|10698.1|10713.1|10698.1|0
1635325000000|2021-10-27 08:56:40|10713.2|10698.2|10713.2|10698.2|10713.2|10698.2|10713.2|10698.2|1
1635325010000|2021-10-27 08:56:50|10712.9|10697.9|10712.9|10697.9|10712.9|10697.9|10712.9|10697.9|3
1635325030000|2021-10-27 08:57:10|10712.6|10697.6|10712.2|10697.2|10712.6|10697.6|10712.2|10697.2|0
1635325060000|2021-10-27 08:57:40|||||||||1
1635325070000|2021-10-27 08:57:50|10712.6|10697.6|10712.9|10697.9|10712.9|10697.9|10712.6|10697.6|1
1635325090000|2021-10-27 08:58:10|10713.9|10698.9|10713.9|10698.9|10713.9|10698.9|10713.9|10698.9|0
1635325100000|2021-10-27 08:58:20|10714.9|10699.9|10714.4|10699.4|10714.9|10699.9|10714.4|10699.4|3
1635325110000|2021-10-27 08:58:30|10713.6|10698.6|10713.4|10698.4|10713.6|10698.6|10713.4|10698.4|1
1635325120000|2021-10-27 08:58:40|10713.5|10698.5|10713.9|10698.9|10713.9|10698.9|10713.5|10698.5|0
1635325130000|2021-10-27 08:58:50|10713.7|10698.7|10713.4|10698.4|10713.7|10698.7|10713.4|10698.4|0
1635325140000|2021-10-27 08:59:00|||||||||2
1635325150000|2021-10-27 08:59:10|10713.6|10698.6|10713.6|10698.6|10713.6|10698.6|10713.6|10698.6|0
1635325160000|2021-10-27 08:59:20|10712.6|10697.6|10712.6|10697.6|10712.6|10697.6|10712.6|10697.6|0
1635325200000|2021-10-27 09:00:00|10713|10698|10707.6|10692.6|10713.4|10698.4|10707.6|10692.6|6
1635325230000|2021-10-27 09:00:30|10706.6|10691.6|10708.6|10693.6|10708.6|10693.6|10706.1|10691.1|2
1635325240000|2021-10-27 09:00:40|10708.5|10693.5|10708.6|10693.6|10708.6|10693.6|10708.5|10693.5|0
1635325250000|2021-10-27 09:00:50|10708.5|10693.5|10708.6|10693.6|10708.6|10693.6|10708.5|10693.5|0
1635325260000|2021-10-27 09:01:00|10709.3|10694.3|10708.6|10693.6|10709.3|10694.3|10708.3|10693.3|0
1635325270000|2021-10-27 09:01:10|10708.8|10693.8|10708.1|10693.1|10708.8|10693.8|10708.1|10693.1|0
1635325280000|2021-10-27 09:01:20|10708.7|10693.7|10708.3|10693.3|10708.7|10693.7|10708.3|10693.3|0
1635325300000|2021-10-27 09:01:40|10708.1|10693.1|10708.8|10693.8|10709.3|10694.3|10707.3|10692.3|1
1635325310000|2021-10-27 09:01:50|10709.3|10694.3|10708.8|10693.8|10709.5|10694.5|10708.8|10693.8|0
1635325320000|2021-10-27 09:02:00|10709.3|10694.3|10708.8|10693.8|10709.3|10694.3|10708.8|10693.8|0
1635325330000|2021-10-27 09:02:10|10709.3|10694.3|10708.8|10693.8|10709.3|10694.3|10708.8|10693.8|0
1635325340000|2021-10-27 09:02:20|10708.3|10693.3|10708.3|10693.3|10708.3|10693.3|10708.3|10693.3|0
1635325350000|2021-10-27 09:02:30|10707.8|10692.8|10708.3|10693.3|10708.3|10693.3|10707.8|10692.8|0
1635325360000|2021-10-27 09:02:40|10708.1|10693.1|10707.3|10692.3|10708.1|10693.1|10707.3|10692.3|0
1635325370000|2021-10-27 09:02:50|||||||||3
1635325390000|2021-10-27 09:03:10|||||||||1
1635325410000|2021-10-27 09:03:30|10707.2|10692.2|10707.3|10692.3|10707.3|10692.3|10707.2|10692.2|1
1635325430000|2021-10-27 09:03:50|10707.1|10692.1|10707.1|10692.1|10707.1|10692.1|10707.1|10692.1|0
1635325440000|2021-10-27 09:04:00|10701.5|10686.5|10699.6|10684.6|10701.5|10686.5|10699.6|10684.6|6
1635325450000|2021-10-27 09:04:10|10700.5|10685.5|10702.7|10687.7|10702.7|10687.7|10700.5|10685.5|2
1635325460000|2021-10-27 09:04:20|10703.2|10688.2|10701.9|10686.9|10703.6|10688.6|10701.5|10686.5|0
1635325470000|2021-10-27 09:04:30|10702.6|10687.6|10701.6|10686.6|10702.6|10687.6|10701.1|10686.1|0
1635325480000|2021-10-27 09:04:40|10701|10686|10698.6|10683.6|10701|10686|10698.6|10683.6|0
1635325490000|2021-10-27 09:04:50|10698.3|10683.3|10698.6|10683.6|10698.7|10683.7|10697.6|10682.6|1
1635325520000|2021-10-27 09:05:20|10698.3|10683.3|10698.6|10683.6|10698.6|10683.6|10697.1|10682.1|2
1635325560000|2021-10-27 09:06:00|10697.6|10682.6|10703.2|10688.2|10703.2|10688.2|10697.6|10682.6|3
1635325570000|2021-10-27 09:06:10|10703|10688|10703|10688|10703|10688|10702.1|10687.1|0
1635325580000|2021-10-27 09:06:20|10702.7|10687.7|10704.8|10689.8|10704.8|10689.8|10702.6|10687.6|0
1635325590000|2021-10-27 09:06:30|10706.6|10691.6|10704.6|10689.6|10706.6|10691.6|10704.1|10689.1|0
1635325600000|2021-10-27 09:06:40|10704.3|10689.3|10703.6|10688.6|10704.3|10689.3|10703.6|10688.6|0
1635325620000|2021-10-27 09:07:00|10703.1|10688.1|10699.6|10684.6|10703.1|10688.1|10699.6|10684.6|3
1635325630000|2021-10-27 09:07:10|10700.1|10685.1|10699.6|10684.6|10700.1|10685.1|10699.6|10684.6|0
1635325650000|2021-10-27 09:07:30|10699.1|10684.1|10699.1|10684.1|10699.1|10684.1|10699.1|10684.1|1
1635325670000|2021-10-27 09:07:50|10697.3|10682.3|10696.6|10681.6|10697.3|10682.3|10696.6|10681.6|1
1635325690000|2021-10-27 09:08:10|10696.2|10681.2|10695.1|10680.1|10696.2|10681.2|10695.1|10680.1|0
1635325720000|2021-10-27 09:08:40|10694.4|10679.4|10694.1|10679.1|10696.1|10681.1|10693.7|10678.7|1
1635325740000|2021-10-27 09:09:00|10692.6|10677.6|10692.6|10677.6|10693.1|10678.1|10692.6|10677.6|1
1635325750000|2021-10-27 09:09:10|10692.2|10677.2|10691.1|10676.1|10692.2|10677.2|10691.1|10676.1|0
1635325760000|2021-10-27 09:09:20|10692.6|10677.6|10692.6|10677.6|10693.1|10678.1|10692.6|10677.6|1
1635325770000|2021-10-27 09:09:30|10693.6|10678.6|10693.6|10678.6|10693.6|10678.6|10693.6|10678.6|0
1635325820000|2021-10-27 09:10:20|10693.3|10678.3|10696.8|10681.8|10698.1|10683.1|10692.6|10677.6|2
1635325830000|2021-10-27 09:10:30|10694.6|10679.6|10694.6|10679.6|10695.6|10680.6|10694.6|10679.6|0
1635325840000|2021-10-27 09:10:40|10694.9|10679.9|10694.6|10679.6|10695.6|10680.6|10694.6|10679.6|0
1635325850000|2021-10-27 09:10:50|10695.6|10680.6|10694.6|10679.6|10695.6|10680.6|10694.6|10679.6|0
1635325860000|2021-10-27 09:11:00|10694.7|10679.7|10695.1|10680.1|10695.1|10680.1|10694.7|10679.7|0
1635325870000|2021-10-27 09:11:10|10695|10680|10694.6|10679.6|10695|10680|10694.6|10679.6|0
1635325880000|2021-10-27 09:11:20|10694.7|10679.7|10694.6|10679.6|10695.1|10680.1|10694.6|10679.6|0
1635325890000|2021-10-27 09:11:30|10696.1|10681.1|10696.6|10681.6|10696.6|10681.6|10696.1|10681.1|1
1635325900000|2021-10-27 09:11:40|10698.1|10683.1|10698.1|10683.1|10698.1|10683.1|10698.1|10683.1|13
1635325910000|2021-10-27 09:11:50|10699.1|10684.1|10700|10685|10700|10685|10699.1|10684.1|0
1635325920000|2021-10-27 09:12:00|10699.6|10684.6|10698.6|10683.6|10699.6|10684.6|10698.6|10683.6|1
1635325930000|2021-10-27 09:12:10|10698.1|10683.1|10698.1|10683.1|10698.1|10683.1|10698.1|10683.1|0
1635325950000|2021-10-27 09:12:30|10697.8|10682.8|10697.1|10682.1|10697.8|10682.8|10697.1|10682.1|0
1635325960000|2021-10-27 09:12:40|10697.2|10682.2|10697.6|10682.6|10697.6|10682.6|10697.2|10682.2|0
1635325980000|2021-10-27 09:13:00|10696.5|10681.5|10696.3|10681.3|10697.5|10682.5|10696.3|10681.3|2
1635325990000|2021-10-27 09:13:10|10696.7|10681.7|10696.3|10681.3|10696.7|10681.7|10696.3|10681.3|2
1635326010000|2021-10-27 09:13:30|10696|10681|10696.6|10681.6|10697.1|10682.1|10696|10681|0
1635326030000|2021-10-27 09:13:50|10695.8|10680.8|10695.8|10680.8|10695.8|10680.8|10695.8|10680.8|1
1635326040000|2021-10-27 09:14:00|10695.7|10680.7|10695.3|10680.3|10695.7|10680.7|10694.3|10679.3|2
1635326050000|2021-10-27 09:14:10|10697.5|10682.5|10697.5|10682.5|10697.5|10682.5|10697.5|10682.5|2
1635326080000|2021-10-27 09:14:40|10700.7|10685.7|10701|10686|10701|10686|10700.7|10685.7|1
1635326090000|2021-10-27 09:14:50|10702|10687|10705.5|10690.5|10705.5|10690.5|10702|10687|0
1635326100000|2021-10-27 09:15:00|10705.3|10690.3|10705|10690|10705.3|10690.3|10705|10690|0
1635326110000|2021-10-27 09:15:10|10704.7|10689.7|10704.6|10689.6|10705.1|10690.1|10704.6|10689.6|0
1635326130000|2021-10-27 09:15:30|10705|10690|10705|10690|10705|10690|10705|10690|0
1635326140000|2021-10-27 09:15:40|10702.1|10687.1|10702.1|10687.1|10702.1|10687.1|10702.1|10687.1|0
1635326170000|2021-10-27 09:16:10|10703.2|10688.2|10703.6|10688.6|10703.6|10688.6|10703.2|10688.2|1
1635326210000|2021-10-27 09:16:50|10703.1|10688.1|10701.6|10686.6|10703.1|10688.1|10701.6|10686.6|0
1635326240000|2021-10-27 09:17:20|10703.1|10688.1|10702.1|10687.1|10703.1|10688.1|10702.1|10687.1|1
1635326250000|2021-10-27 09:17:30|10702.5|10687.5|10702.1|10687.1|10702.6|10687.6|10701.6|10686.6|1
1635326270000|2021-10-27 09:17:50|10701.1|10686.1|10701.1|10686.1|10701.1|10686.1|10701.1|10686.1|0
1635326290000|2021-10-27 09:18:10|10701.4|10686.4|10702.1|10687.1|10702.1|10687.1|10701.4|10686.4|1
1635326340000|2021-10-27 09:19:00|10701.8|10686.8|10701.4|10686.4|10701.8|10686.8|10701.1|10686.1|1
1635326350000|2021-10-27 09:19:10|10702.1|10687.1|10702.1|10687.1|10702.1|10687.1|10702.1|10687.1|0
1635326400000|2021-10-27 09:20:00|10701.1|10686.1|10701.4|10686.4|10701.4|10686.4|10701.1|10686.1|1
1635326410000|2021-10-27 09:20:10|10702.1|10687.1|10702.1|10687.1|10702.1|10687.1|10702.1|10687.1|0
1635326440000|2021-10-27 09:20:40|10702|10687|10701.6|10686.6|10702|10687|10701.6|10686.6|0
1635326470000|2021-10-27 09:21:10|10700.6|10685.6|10702.1|10687.1|10702.1|10687.1|10700.6|10685.6|1
1635326500000|2021-10-27 09:21:40|10701.6|10686.6|10701.6|10686.6|10701.6|10686.6|10701.6|10686.6|0
1635326510000|2021-10-27 09:21:50|10701.3|10686.3|10700.4|10685.4|10701.3|10686.3|10700.2|10685.2|1
1635326520000|2021-10-27 09:22:00|10701.1|10686.1|10701.1|10686.1|10701.1|10686.1|10701.1|10686.1|0
1635326530000|2021-10-27 09:22:10|10699.8|10684.8|10700|10685|10700|10685|10699.8|10684.8|0
1635326560000|2021-10-27 09:22:40|10699.3|10684.3|10698.3|10683.3|10699.3|10684.3|10698.2|10683.2|8
1635326580000|2021-10-27 09:23:00|10699.1|10684.1|10699.1|10684.1|10699.1|10684.1|10699.1|10684.1|1
1635326600000|2021-10-27 09:23:20|10698.1|10683.1|10697.7|10682.7|10698.1|10683.1|10697.7|10682.7|2
1635326610000|2021-10-27 09:23:30|10696.2|10681.2|10696.2|10681.2|10696.2|10681.2|10696.2|10681.2|0
1635326630000|2021-10-27 09:23:50|10696.6|10681.6|10696.1|10681.1|10696.6|10681.6|10695.6|10680.6|1
1635326640000|2021-10-27 09:24:00|10692.8|10677.8|10692.8|10677.8|10692.8|10677.8|10692.8|10677.8|2
1635326650000|2021-10-27 09:24:10|10692.5|10677.5|10692.5|10677.5|10692.5|10677.5|10692.5|10677.5|0
1635326660000|2021-10-27 09:24:20|10692.2|10677.2|10691.5|10676.5|10692.2|10677.2|10691.5|10676.5|0
1635326690000|2021-10-27 09:24:50|10691.8|10676.8|10692.1|10677.1|10692.1|10677.1|10691.8|10676.8|1
1635326700000|2021-10-27 09:25:00|10692.5|10677.5|10691.6|10676.6|10692.5|10677.5|10691.6|10676.6|0
1635326710000|2021-10-27 09:25:10|10691.2|10676.2|10691.2|10676.2|10691.2|10676.2|10691.2|10676.2|0
1635326720000|2021-10-27 09:25:20|10691.1|10676.1|10690.7|10675.7|10691.1|10676.1|10690.7|10675.7|0
1635326730000|2021-10-27 09:25:30|10689.2|10674.2|10689.2|10674.2|10689.2|10674.2|10689.2|10674.2|0
1635326740000|2021-10-27 09:25:40|10689.9|10674.9|10691.3|10676.3|10691.3|10676.3|10689.9|10674.9|1
1635326760000|2021-10-27 09:26:00|10692.2|10677.2|10691.5|10676.5|10692.2|10677.2|10691.5|10676.5|0
1635326770000|2021-10-27 09:26:10|10691.1|10676.1|10691.1|10676.1|10691.1|10676.1|10691.1|10676.1|0
1635326790000|2021-10-27 09:26:30|10690.7|10675.7|10690.3|10675.3|10690.7|10675.7|10690.3|10675.3|0
1635326820000|2021-10-27 09:27:00|10690.1|10675.1|10693.7|10678.7|10693.7|10678.7|10689.7|10674.7|2
1635326830000|2021-10-27 09:27:10|10693.2|10678.2|10692.8|10677.8|10693.2|10678.2|10692.8|10677.8|0
1635326840000|2021-10-27 09:27:20|10692.3|10677.3|10693.3|10678.3|10693.3|10678.3|10692.3|10677.3|0
1635326860000|2021-10-27 09:27:40|10691.5|10676.5|10691.5|10676.5|10691.5|10676.5|10691.5|10676.5|0
1635326890000|2021-10-27 09:28:10|10691|10676|10691|10676|10691|10676|10691|10676|1
1635326900000|2021-10-27 09:28:20|10694.3|10679.3|10695.1|10680.1|10695.1|10680.1|10694.3|10679.3|1
1635326910000|2021-10-27 09:28:30|10695.5|10680.5|10695.5|10680.5|10695.5|10680.5|10695.5|10680.5|0
1635326920000|2021-10-27 09:28:40|10696.2|10681.2|10696.2|10681.2|10696.2|10681.2|10696.2|10681.2|0
1635326990000|2021-10-27 09:29:50|10695.8|10680.8|10695.1|10680.1|10695.8|10680.8|10695.1|10680.1|0
1635327000000|2021-10-27 09:30:00|10696.6|10681.6|10695.6|10680.6|10696.6|10681.6|10695.6|10680.6|1
1635327050000|2021-10-27 09:30:50|10695.3|10680.3|10694.9|10679.9|10695.3|10680.3|10694.9|10679.9|0
1635327070000|2021-10-27 09:31:10|10694.8|10679.8|10694.8|10679.8|10694.8|10679.8|10694.8|10679.8|1
1635327080000|2021-10-27 09:31:20|10697.8|10682.8|10697.8|10682.8|10697.8|10682.8|10697.8|10682.8|2
1635327090000|2021-10-27 09:31:30|10696.7|10681.7|10696.1|10681.1|10696.7|10681.7|10696.1|10681.1|2
1635327100000|2021-10-27 09:31:40|10698.7|10683.7|10698.7|10683.7|10698.7|10683.7|10698.7|10683.7|3
1635327110000|2021-10-27 09:31:50|10698.1|10683.1|10698.3|10683.3|10698.3|10683.3|10698.1|10683.1|0
1635327120000|2021-10-27 09:32:00|10698.7|10683.7|10698.7|10683.7|10698.7|10683.7|10698.7|10683.7|0
1635327170000|2021-10-27 09:32:50|10697.7|10682.7|10697.7|10682.7|10697.7|10682.7|10697.7|10682.7|0
1635327180000|2021-10-27 09:33:00|10700.3|10685.3|10699.7|10684.7|10700.3|10685.3|10699.3|10684.3|3
1635327200000|2021-10-27 09:33:20|10702.6|10687.6|10703.2|10688.2|10703.2|10688.2|10702.6|10687.6|1
1635327220000|2021-10-27 09:33:40|10702.2|10687.2|10702.2|10687.2|10702.2|10687.2|10702.2|10687.2|0
1635327250000|2021-10-27 09:34:10|10700.7|10685.7|10700.7|10685.7|10700.7|10685.7|10700.7|10685.7|0
1635327280000|2021-10-27 09:34:40|10701.4|10686.4|10701.7|10686.7|10702.2|10687.2|10701.4|10686.4|1
1635327290000|2021-10-27 09:34:50|10701.2|10686.2|10701.2|10686.2|10701.2|10686.2|10701.2|10686.2|4
1635327310000|2021-10-27 09:35:10|10700.8|10685.8|10699.7|10684.7|10700.8|10685.8|10699.7|10684.7|0
1635327320000|2021-10-27 09:35:20|10701.7|10686.7|10701.7|10686.7|10701.7|10686.7|10701.7|10686.7|1
1635327350000|2021-10-27 09:35:50|10701.2|10686.2|10701.2|10686.2|10701.2|10686.2|10701.2|10686.2|0
1635327380000|2021-10-27 09:36:20|10699.7|10684.7|10699.7|10684.7|10699.7|10684.7|10699.7|10684.7|0
1635327390000|2021-10-27 09:36:30|10701.7|10686.7|10700.8|10685.8|10701.7|10686.7|10700.8|10685.8|1
1635327400000|2021-10-27 09:36:40|10701.2|10686.2|10701.2|10686.2|10701.2|10686.2|10701.2|10686.2|0
1635327420000|2021-10-27 09:37:00|10700.8|10685.8|10700.8|10685.8|10700.8|10685.8|10700.8|10685.8|0
1635327540000|2021-10-27 09:39:00|10700.3|10685.3|10700.7|10685.7|10700.7|10685.7|10699.2|10684.2|1
1635327550000|2021-10-27 09:39:10|10700.3|10685.3|10700.3|10685.3|10700.3|10685.3|10700.3|10685.3|0
1635327560000|2021-10-27 09:39:20|10703.6|10688.6|10703.4|10688.4|10703.6|10688.6|10703.4|10688.4|3
1635327580000|2021-10-27 09:39:40|10703.6|10688.6|10703.6|10688.6|10703.6|10688.6|10703.6|10688.6|0
1635327590000|2021-10-27 09:39:50|10703.3|10688.3|10704.3|10689.3|10704.3|10689.3|10703.3|10688.3|3
1635327710000|2021-10-27 09:41:50|10703.2|10688.2|10704.2|10689.2|10704.3|10689.3|10703.1|10688.1|2
1635327720000|2021-10-27 09:42:00|10706.4|10691.4|10709.3|10694.3|10709.3|10694.3|10706.4|10691.4|3
1635327740000|2021-10-27 09:42:20|10708.9|10693.9|10708.9|10693.9|10708.9|10693.9|10708.9|10693.9|0
1635327750000|2021-10-27 09:42:30|10708.5|10693.5|10708.5|10693.5|10708.5|10693.5|10708.5|10693.5|0
1635327800000|2021-10-27 09:43:20|10710.4|10695.4|10710.4|10695.4|10710.4|10695.4|10710.4|10695.4|0
1635327810000|2021-10-27 09:43:30|10710.9|10695.9|10712.7|10697.7|10712.7|10697.7|10710.9|10695.9|0
1635327870000|2021-10-27 09:44:30|10711.9|10696.9|10711.9|10696.9|10711.9|10696.9|10711.9|10696.9|0
1635327990000|2021-10-27 09:46:30|10713.4|10698.4|10713.4|10698.4|10713.4|10698.4|10713.4|10698.4|0
1635328020000|2021-10-27 09:47:00|10713.8|10698.8|10713.8|10698.8|10713.8|10698.8|10713.8|10698.8|0
1635328050000|2021-10-27 09:47:30|||||||||1
1635328060000|2021-10-27 09:47:40|10713.3|10698.3|10713.3|10698.3|10713.3|10698.3|10713.3|10698.3|1
1635328110000|2021-10-27 09:48:30|10714.2|10699.2|10717.5|10702.5|10717.5|10702.5|10714.2|10699.2|0
1635328140000|2021-10-27 09:49:00|10715|10700|10714.4|10699.4|10715|10700|10714.4|10699.4|1
1635328150000|2021-10-27 09:49:10|10714.8|10699.8|10714.8|10699.8|10714.8|10699.8|10714.8|10699.8|0
1635328160000|2021-10-27 09:49:20|10715.8|10700.8|10715.8|10700.8|10715.8|10700.8|10715.8|10700.8|0
1635328180000|2021-10-27 09:49:40|10715.7|10700.7|10715.7|10700.7|10715.7|10700.7|10715.7|10700.7|0
1635328200000|2021-10-27 09:50:00|10715.5|10700.5|10714.8|10699.8|10715.5|10700.5|10714.8|10699.8|0
1635328240000|2021-10-27 09:50:40|10714.5|10699.5|10713.8|10698.8|10714.5|10699.5|10713.8|10698.8|0
1635328250000|2021-10-27 09:50:50|10713.5|10698.5|10713.5|10698.5|10713.5|10698.5|10713.5|10698.5|0
1635328280000|2021-10-27 09:51:20|10713.8|10698.8|10713.8|10698.8|10713.8|10698.8|10713.8|10698.8|0
1635328300000|2021-10-27 09:51:40|10712|10697|10710.5|10695.5|10712|10697|10710.5|10695.5|1
1635328310000|2021-10-27 09:51:50|10710.7|10695.7|10710.2|10695.2|10712.2|10697.2|10710.2|10695.2|0
1635328320000|2021-10-27 09:52:00|10709.7|10694.7|10708|10693|10709.7|10694.7|10708|10693|2
1635328360000|2021-10-27 09:52:40|10708.2|10693.2|10708.5|10693.5|10708.5|10693.5|10708.2|10693.2|0
1635328380000|2021-10-27 09:53:00|10708|10693|10708|10693|10708|10693|10708|10693|0
1635328390000|2021-10-27 09:53:10|10707.9|10692.9|10707.2|10692.2|10707.9|10692.9|10707.2|10692.2|0
1635328400000|2021-10-27 09:53:20|10707.3|10692.3|10707.5|10692.5|10707.7|10692.7|10707.3|10692.3|0
1635328410000|2021-10-27 09:53:30|10707.3|10692.3|10707.3|10692.3|10707.3|10692.3|10707.3|10692.3|0
1635328420000|2021-10-27 09:53:40|10707.7|10692.7|10707.7|10692.7|10707.7|10692.7|10707.7|10692.7|0
1635328440000|2021-10-27 09:54:00|10705.7|10690.7|10705.2|10690.2|10705.7|10690.7|10705.2|10690.2|0
1635328450000|2021-10-27 09:54:10|10707.7|10692.7|10707.7|10692.7|10707.8|10692.8|10707.7|10692.7|1
1635328460000|2021-10-27 09:54:20|10707.4|10692.4|10708.2|10693.2|10708.2|10693.2|10707.3|10692.3|0
1635328480000|2021-10-27 09:54:40|10707.9|10692.9|10706.8|10691.8|10707.9|10692.9|10706.8|10691.8|0
1635328490000|2021-10-27 09:54:50|10706.3|10691.3|10706.3|10691.3|10706.3|10691.3|10706.3|10691.3|0
1635328550000|2021-10-27 09:55:50|10707|10692|10712.2|10697.2|10712.2|10697.2|10707|10692|4
1635328560000|2021-10-27 09:56:00|10711.5|10696.5|10711.5|10696.5|10711.5|10696.5|10711.5|10696.5|0
1635328570000|2021-10-27 09:56:10|10710|10695|10710|10695|10710|10695|10710|10695|0
1635328580000|2021-10-27 09:56:20|10711|10696|10712.4|10697.4|10712.4|10697.4|10711|10696|2
1635328610000|2021-10-27 09:56:50|10713.4|10698.4|10713|10698|10713.4|10698.4|10713|10698|0
1635328620000|2021-10-27 09:57:00|10712.3|10697.3|10712.4|10697.4|10712.4|10697.4|10712.3|10697.3|0
1635328630000|2021-10-27 09:57:10|||||||||1
1635328640000|2021-10-27 09:57:20|10714.4|10699.4|10714.4|10699.4|10714.4|10699.4|10714.4|10699.4|0
1635328660000|2021-10-27 09:57:40|10714.7|10699.7|10715.4|10700.4|10715.4|10700.4|10714.7|10699.7|0
1635328670000|2021-10-27 09:57:50|10716.5|10701.5|10716.7|10701.7|10716.7|10701.7|10716.5|10701.5|1
1635328950000|2021-10-27 10:02:30|10717.2|10702.2|10717.2|10702.2|10717.2|10702.2|10717.2|10702.2|1
1635328960000|2021-10-27 10:02:40|10717.5|10702.5|10719.2|10704.2|10719.2|10704.2|10717.5|10702.5|2
1635328970000|2021-10-27 10:02:50|10718.6|10703.6|10717.9|10702.9|10718.6|10703.6|10717.9|10702.9|0
1635328990000|2021-10-27 10:03:10|10717.2|10702.2|10717.2|10702.2|10717.2|10702.2|10717.2|10702.2|0
1635329080000|2021-10-27 10:04:40|10717.5|10702.5|10718.7|10703.7|10718.7|10703.7|10717.5|10702.5|1
1635329100000|2021-10-27 10:05:00|10721.7|10706.7|10721.6|10706.6|10722.1|10707.1|10721.6|10706.6|2
1635329130000|2021-10-27 10:05:30|10721.4|10706.4|10721.4|10706.4|10721.4|10706.4|10721.4|10706.4|0
1635329150000|2021-10-27 10:05:50|10721.3|10706.3|10720.9|10705.9|10721.3|10706.3|10720.9|10705.9|0
1635329210000|2021-10-27 10:06:50|10717.7|10702.7|10717.7|10702.7|10717.7|10702.7|10717.7|10702.7|7
1635329410000|2021-10-27 10:10:10|10718|10703|10718|10703|10718|10703|10718|10703|0
1635329470000|2021-10-27 10:11:10|10718.4|10703.4|10719.2|10704.2|10719.2|10704.2|10718.4|10703.4|0
1635329580000|2021-10-27 10:13:00|10718.8|10703.8|10717.2|10702.2|10718.8|10703.8|10717.2|10702.2|2
1635329610000|2021-10-27 10:13:30|||||||||2
1635329630000|2021-10-27 10:13:50|10717.7|10702.7|10717.7|10702.7|10717.7|10702.7|10717.7|10702.7|0
1635329680000|2021-10-27 10:14:40|10723.5|10708.5|10722|10707|10723.5|10708.5|10722|10707|4
1635329730000|2021-10-27 10:15:30|10722.5|10707.5|10722.5|10707.5|10722.5|10707.5|10722.5|10707.5|0
1635329750000|2021-10-27 10:15:50|10721|10706|10721.5|10706.5|10721.5|10706.5|10721|10706|0
1635329760000|2021-10-27 10:16:00|10721.4|10706.4|10721|10706|10721.4|10706.4|10721|10706|0
1635329800000|2021-10-27 10:16:40|10720.6|10705.6|10725.5|10710.5|10725.5|10710.5|10719.5|10704.5|3
1635329810000|2021-10-27 10:16:50|10725.7|10710.7|10725.7|10710.7|10725.7|10710.7|10725.7|10710.7|0
1635329820000|2021-10-27 10:17:00|10726|10711|10725.5|10710.5|10726|10711|10725.5|10710.5|0
1635329840000|2021-10-27 10:17:20|10725.4|10710.4|10728|10713|10728|10713|10724.5|10709.5|2
1635330000000|2021-10-27 10:20:00|10727.5|10712.5|10727.5|10712.5|10727.5|10712.5|10727.5|10712.5|0
1635330030000|2021-10-27 10:20:30|10727.3|10712.3|10722.5|10707.5|10727.3|10712.3|10722.5|10707.5|1
1635330040000|2021-10-27 10:20:40|10721|10706|10721|10706|10721|10706|10720.9|10705.9|0
1635330060000|2021-10-27 10:21:00|10720.5|10705.5|10720|10705|10720.5|10705.5|10720|10705|0
1635330080000|2021-10-27 10:21:20|10719.5|10704.5|10719.5|10704.5|10719.5|10704.5|10719.5|10704.5|0
1635330110000|2021-10-27 10:21:50|10716|10701|10716|10701|10716|10701|10716|10701|2
1635330120000|2021-10-27 10:22:00|10715.6|10700.6|10714.9|10699.9|10715.6|10700.6|10714.9|10699.9|0
1635330130000|2021-10-27 10:22:10|10714.1|10699.1|10711.9|10696.9|10714.1|10699.1|10711.6|10696.6|4
1635330150000|2021-10-27 10:22:30|10711.5|10696.5|10711.5|10696.5|10711.5|10696.5|10711.5|10696.5|0
1635330160000|2021-10-27 10:22:40|10711.1|10696.1|10711.1|10696.1|10711.1|10696.1|10711.1|10696.1|0
1635330180000|2021-10-27 10:23:00|10710.6|10695.6|10710.6|10695.6|10710.6|10695.6|10710.6|10695.6|0
1635330210000|2021-10-27 10:23:30|10713.7|10698.7|10713.7|10698.7|10713.7|10698.7|10713.7|10698.7|3
1635330220000|2021-10-27 10:23:40|10712.1|10697.1|10713.2|10698.2|10713.2|10698.2|10712.1|10697.1|0
1635330230000|2021-10-27 10:23:50|10713.4|10698.4|10713.4|10698.4|10713.4|10698.4|10713.4|10698.4|0
1635330240000|2021-10-27 10:24:00|10713.2|10698.2|10713.2|10698.2|10713.2|10698.2|10713.2|10698.2|0
1635330260000|2021-10-27 10:24:20|10713.1|10698.1|10713.2|10698.2|10713.2|10698.2|10712.7|10697.7|0
1635330270000|2021-10-27 10:24:30|10709.9|10694.9|10709.4|10694.4|10709.9|10694.9|10709.4|10694.4|0
1635330280000|2021-10-27 10:24:40|10709.1|10694.1|10709.1|10694.1|10709.1|10694.1|10709.1|10694.1|0
1635330290000|2021-10-27 10:24:50|10708.3|10693.3|10704.5|10689.5|10708.3|10693.3|10704.5|10689.5|1
1635330320000|2021-10-27 10:25:20|10704|10689|10704.5|10689.5|10704.5|10689.5|10703.8|10688.8|1
1635330340000|2021-10-27 10:25:40|10704.4|10689.4|10704|10689|10704.4|10689.4|10704|10689|0
1635330480000|2021-10-27 10:28:00|10706.5|10691.5|10706.1|10691.1|10706.5|10691.5|10706.1|10691.1|7
1635330490000|2021-10-27 10:28:10|10705|10690|10705|10690|10705|10690|10705|10690|0
1635330540000|2021-10-27 10:29:00|10705.4|10690.4|10705.3|10690.3|10705.4|10690.4|10705.3|10690.3|1
1635330590000|2021-10-27 10:29:50|10705.1|10690.1|10704.8|10689.8|10705.1|10690.1|10704.8|10689.8|0
1635330610000|2021-10-27 10:30:10|10704.6|10689.6|10704.3|10689.3|10704.6|10689.6|10704.3|10689.3|0
1635330640000|2021-10-27 10:30:40|10704.1|10689.1|10703.8|10688.8|10704.1|10689.1|10703.8|10688.8|0
1635330680000|2021-10-27 10:31:20|10704.2|10689.2|10704.5|10689.5|10704.5|10689.5|10704.2|10689.2|1
1635330720000|2021-10-27 10:32:00|||||||||1
1635330800000|2021-10-27 10:33:20|||||||||1
1635330840000|2021-10-27 10:34:00|10704.4|10689.4|10705|10690|10705|10690|10704|10689|0
1635331030000|2021-10-27 10:37:10|10704.9|10689.9|10705|10690|10705|10690|10704.9|10689.9|2
1635331090000|2021-10-27 10:38:10|10704.5|10689.5|10704.5|10689.5|10704.5|10689.5|10704.5|10689.5|0
1635331100000|2021-10-27 10:38:20|10704.4|10689.4|10703.8|10688.8|10704.4|10689.4|10703.3|10688.3|0
1635331260000|2021-10-27 10:41:00|10700.1|10685.1|10700.1|10685.1|10700.1|10685.1|10700.1|10685.1|1
1635331270000|2021-10-27 10:41:10|10699.8|10684.8|10698.5|10683.5|10699.8|10684.8|10698.5|10683.5|1
1635331290000|2021-10-27 10:41:30|10698.8|10683.8|10700.3|10685.3|10700.3|10685.3|10698.8|10683.8|0
1635331400000|2021-10-27 10:43:20|10701.3|10686.3|10702.3|10687.3|10702.3|10687.3|10701.3|10686.3|0
1635331480000|2021-10-27 10:44:40|10702.6|10687.6|10702.6|10687.6|10702.6|10687.6|10702.6|10687.6|0
1635331540000|2021-10-27 10:45:40|10702.3|10687.3|10702.3|10687.3|10702.3|10687.3|10702.3|10687.3|0
1635331550000|2021-10-27 10:45:50|10701.6|10686.6|10701.9|10686.9|10701.9|10686.9|10701.6|10686.6|0
1635331560000|2021-10-27 10:46:00|10702.3|10687.3|10702.3|10687.3|10702.3|10687.3|10702.3|10687.3|0
1635331630000|2021-10-27 10:47:10|10702.6|10687.6|10702.6|10687.6|10702.6|10687.6|10702.6|10687.6|0
1635331900000|2021-10-27 10:51:40|10702.3|10687.3|10702.3|10687.3|10702.3|10687.3|10702.3|10687.3|0
1635331940000|2021-10-27 10:52:20|10701.9|10686.9|10701.1|10686.1|10701.9|10686.9|10701.1|10686.1|0
1635331950000|2021-10-27 10:52:30|10699.1|10684.1|10690.5|10675.5|10699.1|10684.1|10690.5|10675.5|2
1635331960000|2021-10-27 10:52:40|10689.5|10674.5|10684.6|10669.6|10689.5|10674.5|10684.6|10669.6|2
1635331970000|2021-10-27 10:52:50|10686|10671|10689.5|10674.5|10689.5|10674.5|10686|10671|2
1635331980000|2021-10-27 10:53:00|10689|10674|10688.7|10673.7|10689|10674|10688.7|10673.7|0
1635331990000|2021-10-27 10:53:10|10689.5|10674.5|10688.7|10673.7|10689.5|10674.5|10688.7|10673.7|0
1635332000000|2021-10-27 10:53:20|10689.5|10674.5|10688|10673|10689.5|10674.5|10688|10673|0
1635332010000|2021-10-27 10:53:30|10689.5|10674.5|10688|10673|10689.5|10674.5|10688|10673|0
1635332020000|2021-10-27 10:53:40|10688.4|10673.4|10688.7|10673.7|10689.5|10674.5|10688.4|10673.4|0
1635332030000|2021-10-27 10:53:50|10688.4|10673.4|10689|10674|10689.5|10674.5|10688.4|10673.4|0
1635332060000|2021-10-27 10:54:20|10688.7|10673.7|10689|10674|10689.5|10674.5|10688|10673|0
1635332070000|2021-10-27 10:54:30|10688.3|10673.3|10688.3|10673.3|10688.3|10673.3|10688.3|10673.3|1
1635332080000|2021-10-27 10:54:40|||||||||1
1635332090000|2021-10-27 10:54:50|10684.6|10669.6|10681.8|10666.8|10684.6|10669.6|10681.8|10666.8|6
1635332100000|2021-10-27 10:55:00|10680.8|10665.8|10680.5|10665.5|10680.8|10665.8|10680.5|10665.5|6
1635332110000|2021-10-27 10:55:10|10680.1|10665.1|10665.5|10650.5|10680.1|10665.1|10665.5|10650.5|26
1635332120000|2021-10-27 10:55:20|10664.6|10649.6|10664.6|10649.6|10664.6|10649.6|10664.6|10649.6|3
1635332140000|2021-10-27 10:55:40|10669.5|10654.5|10677.5|10662.5|10678|10663|10669.5|10654.5|16
1635332150000|2021-10-27 10:55:50|10676.5|10661.5|10676.5|10661.5|10676.5|10661.5|10676.5|10661.5|0
1635332160000|2021-10-27 10:56:00|10677.3|10662.3|10677.3|10662.3|10677.3|10662.3|10677.3|10662.3|1
1635332170000|2021-10-27 10:56:10|10677|10662|10677.8|10662.8|10677.8|10662.8|10677|10662|1
1635332200000|2021-10-27 10:56:40|10676.8|10661.8|10677.8|10662.8|10677.8|10662.8|10676.8|10661.8|3
1635332210000|2021-10-27 10:56:50|10678.1|10663.1|10678|10663|10678.1|10663.1|10678|10663|1
1635332350000|2021-10-27 10:59:10|10677.2|10662.2|10677.2|10662.2|10677.2|10662.2|10677.2|10662.2|0
1635332400000|2021-10-27 11:00:00|10676.7|10661.7|10676.7|10661.7|10676.7|10661.7|10676.7|10661.7|0
1635332410000|2021-10-27 11:00:10|10683.2|10668.2|10682.7|10667.7|10683.2|10668.2|10682.7|10667.7|1
1635332430000|2021-10-27 11:00:30|10681.7|10666.7|10682.7|10667.7|10682.7|10667.7|10681.7|10666.7|2
1635332460000|2021-10-27 11:01:00|10682.5|10667.5|10680.7|10665.7|10682.5|10667.5|10680.7|10665.7|0
1635332470000|2021-10-27 11:01:10|10682|10667|10682|10667|10682|10667|10682|10667|0
1635332610000|2021-10-27 11:03:30|10687.6|10672.6|10687.6|10672.6|10687.6|10672.6|10687.1|10672.1|1
1635332640000|2021-10-27 11:04:00|10687.5|10672.5|10687.2|10672.2|10687.5|10672.5|10687.2|10672.2|0
1635332650000|2021-10-27 11:04:10|10687.6|10672.6|10687.6|10672.6|10687.6|10672.6|10687.6|10672.6|0
1635332670000|2021-10-27 11:04:30|10689.7|10674.7|10689.7|10674.7|10689.7|10674.7|10689.7|10674.7|0
1635332680000|2021-10-27 11:04:40|10691.4|10676.4|10696.6|10681.6|10696.6|10681.6|10691.4|10676.4|1
1635332700000|2021-10-27 11:05:00|10697.7|10682.7|10693.7|10678.7|10697.7|10682.7|10693.2|10678.2|0
1635332710000|2021-10-27 11:05:10|10693.2|10678.2|10689|10674|10693.2|10678.2|10689|10674|9
1635332720000|2021-10-27 11:05:20|10688.8|10673.8|10691|10676|10691|10676|10688.5|10673.5|2
1635332970000|2021-10-27 11:09:30|10691.3|10676.3|10697|10682|10698|10683|10691.3|10676.3|1
1635333110000|2021-10-27 11:11:50|10696.1|10681.1|10696.1|10681.1|10696.1|10681.1|10696.1|10681.1|2
1635333160000|2021-10-27 11:12:40|10696.4|10681.4|10697.1|10682.1|10697.1|10682.1|10696.4|10681.4|0
1635333240000|2021-10-27 11:14:00|10696.1|10681.1|10696.1|10681.1|10696.1|10681.1|10696.1|10681.1|0
1635333250000|2021-10-27 11:14:10|10697.2|10682.2|10697.7|10682.7|10697.9|10682.9|10697.2|10682.2|2
1635333260000|2021-10-27 11:14:20|10697.5|10682.5|10696.1|10681.1|10697.7|10682.7|10695.1|10680.1|1
1635333280000|2021-10-27 11:14:40|10700|10685|10699.2|10684.2|10700|10685|10699.2|10684.2|1
1635333300000|2021-10-27 11:15:00|10698.2|10683.2|10698.2|10683.2|10698.2|10683.2|10698.2|10683.2|0
1635333310000|2021-10-27 11:15:10|10697.6|10682.6|10696.5|10681.5|10697.6|10682.6|10696.5|10681.5|0
1635333350000|2021-10-27 11:15:50|10696.8|10681.8|10697.1|10682.1|10697.1|10682.1|10696.8|10681.8|1
1635333410000|2021-10-27 11:16:50|10696.7|10681.7|10695|10680|10696.9|10681.9|10695|10680|1
1635333420000|2021-10-27 11:17:00|10694.2|10679.2|10693|10678|10694.2|10679.2|10693|10678|0
1635333430000|2021-10-27 11:17:10|10692.2|10677.2|10692.2|10677.2|10692.2|10677.2|10692.2|10677.2|0
1635333460000|2021-10-27 11:17:40|10695.7|10680.7|10696.1|10681.1|10696.1|10681.1|10695.2|10680.2|2
1635333530000|2021-10-27 11:18:50|10696|10681|10693.2|10678.2|10696|10681|10693.2|10678.2|0
1635333600000|2021-10-27 11:20:00|10691.2|10676.2|10691.5|10676.5|10691.5|10676.5|10691.2|10676.2|1
1635333610000|2021-10-27 11:20:10|10693|10678|10693|10678|10693|10678|10693|10678|0
1635333670000|2021-10-27 11:21:10|10693.3|10678.3|10693.3|10678.3|10693.3|10678.3|10693.3|10678.3|0
1635333710000|2021-10-27 11:21:50|||||||||1
1635333720000|2021-10-27 11:22:00|10692.9|10677.9|10691.8|10676.8|10692.9|10677.9|10691.8|10676.8|0
1635333730000|2021-10-27 11:22:10|10691.7|10676.7|10692.8|10677.8|10692.8|10677.8|10691.3|10676.3|0
1635333740000|2021-10-27 11:22:20|10691.3|10676.3|10691.3|10676.3|10691.3|10676.3|10691.3|10676.3|0
1635333760000|2021-10-27 11:22:40|10691.7|10676.7|10691.7|10676.7|10691.7|10676.7|10691.7|10676.7|0
1635333780000|2021-10-27 11:23:00|||||||||1
1635333950000|2021-10-27 11:25:50|10692.2|10677.2|10692.2|10677.2|10692.2|10677.2|10692.2|10677.2|0
1635334040000|2021-10-27 11:27:20|10692.7|10677.7|10694.2|10679.2|10694.2|10679.2|10692.7|10677.7|0
1635334120000|2021-10-27 11:28:40|10694.3|10679.3|10694.3|10679.3|10694.3|10679.3|10694.3|10679.3|0
1635334130000|2021-10-27 11:28:50|10695.3|10680.3|10695.3|10680.3|10695.3|10680.3|10695.3|10680.3|0
1635334140000|2021-10-27 11:29:00|10694.9|10679.9|10695.7|10680.7|10696.8|10681.8|10694.9|10679.9|4
1635334160000|2021-10-27 11:29:20|10694.8|10679.8|10694.8|10679.8|10694.8|10679.8|10694.8|10679.8|0
1635334200000|2021-10-27 11:30:00|10694.7|10679.7|10694.7|10679.7|10694.7|10679.7|10694.7|10679.7|0
1635334220000|2021-10-27 11:30:20|10694.5|10679.5|10694.5|10679.5|10694.5|10679.5|10694.5|10679.5|7
1635334250000|2021-10-27 11:30:50|10694.1|10679.1|10694.2|10679.2|10694.2|10679.2|10694.1|10679.1|7
1635334260000|2021-10-27 11:31:00|||||||||1
1635334300000|2021-10-27 11:31:40|10700|10685|10700.5|10685.5|10700.5|10685.5|10700|10685|1
1635334310000|2021-10-27 11:31:50|10699.6|10684.6|10700.4|10685.4|10700.4|10685.4|10699.6|10684.6|1
1635334330000|2021-10-27 11:32:10|10700.2|10685.2|10700.2|10685.2|10700.2|10685.2|10700.2|10685.2|0
1635334380000|2021-10-27 11:33:00|10699.2|10684.2|10699.2|10684.2|10699.2|10684.2|10699.2|10684.2|0
1635334450000|2021-10-27 11:34:10|10698.7|10683.7|10698.1|10683.1|10698.7|10683.7|10698.1|10683.1|0
1635334460000|2021-10-27 11:34:20|10697.7|10682.7|10697|10682|10697.7|10682.7|10697|10682|0
1635334480000|2021-10-27 11:34:40|10696.2|10681.2|10696.2|10681.2|10696.2|10681.2|10696.2|10681.2|0
1635334590000|2021-10-27 11:36:30|10696.1|10681.1|10696.5|10681.5|10696.5|10681.5|10696.1|10681.1|0
1635334600000|2021-10-27 11:36:40|10696.1|10681.1|10696.1|10681.1|10696.1|10681.1|10696.1|10681.1|0
1635334630000|2021-10-27 11:37:10|10696.5|10681.5|10696.5|10681.5|10696.5|10681.5|10696.5|10681.5|0
1635334740000|2021-10-27 11:39:00|10696.8|10681.8|10696.5|10681.5|10696.8|10681.8|10696.5|10681.5|2
1635334750000|2021-10-27 11:39:10|10696.6|10681.6|10701.6|10686.6|10701.6|10686.6|10696.6|10681.6|2
1635334760000|2021-10-27 11:39:20|10701.8|10686.8|10701.8|10686.8|10701.8|10686.8|10701.8|10686.8|1
1635334860000|2021-10-27 11:41:00|10697.7|10682.7|10697.8|10682.8|10697.8|10682.8|10697.7|10682.7|4
1635334870000|2021-10-27 11:41:10|10698.2|10683.2|10698.2|10683.2|10698.2|10683.2|10698.2|10683.2|0
1635334880000|2021-10-27 11:41:20|10697.7|10682.7|10697.1|10682.1|10697.7|10682.7|10694.8|10679.8|1
1635334890000|2021-10-27 11:41:30|10696.6|10681.6|10696.6|10681.6|10696.6|10681.6|10696.6|10681.6|0
1635334900000|2021-10-27 11:41:40|10696.3|10681.3|10696.3|10681.3|10696.3|10681.3|10696.3|10681.3|0
1635334910000|2021-10-27 11:41:50|10694.1|10679.1|10693.2|10678.2|10695.5|10680.5|10693.2|10678.2|4
1635334920000|2021-10-27 11:42:00|10693.1|10678.1|10693.2|10678.2|10693.2|10678.2|10693.1|10678.1|1
1635334930000|2021-10-27 11:42:10|10693.9|10678.9|10693.9|10678.9|10693.9|10678.9|10693.9|10678.9|0
1635334970000|2021-10-27 11:42:50|10693.4|10678.4|10693.4|10678.4|10693.4|10678.4|10693.4|10678.4|0
1635335040000|2021-10-27 11:44:00|10693.8|10678.8|10696.7|10681.7|10696.7|10681.7|10693.4|10678.4|5
1635335050000|2021-10-27 11:44:10|10697.1|10682.1|10697.1|10682.1|10697.1|10682.1|10697.1|10682.1|0
1635335110000|2021-10-27 11:45:10|10696.7|10681.7|10695.2|10680.2|10696.7|10681.7|10695.2|10680.2|0
1635335150000|2021-10-27 11:45:50|10695.3|10680.3|10695.3|10680.3|10695.3|10680.3|10695.3|10680.3|0
1635335160000|2021-10-27 11:46:00|10693.1|10678.1|10694.1|10679.1|10694.1|10679.1|10693.1|10678.1|1
1635335190000|2021-10-27 11:46:30|10693.3|10678.3|10693.3|10678.3|10693.3|10678.3|10693.3|10678.3|4
1635335200000|2021-10-27 11:46:40|10692.6|10677.6|10692.2|10677.2|10692.6|10677.6|10692.2|10677.2|2
1635335210000|2021-10-27 11:46:50|||||||||1
1635335340000|2021-10-27 11:49:00|10694.9|10679.9|10696.9|10681.9|10696.9|10681.9|10694.9|10679.9|10
1635335350000|2021-10-27 11:49:10|10697.3|10682.3|10697.3|10682.3|10697.3|10682.3|10697.3|10682.3|0
1635335390000|2021-10-27 11:49:50|10696.8|10681.8|10696.1|10681.1|10696.8|10681.8|10695.2|10680.2|2
1635335400000|2021-10-27 11:50:00|10696.8|10681.8|10696.8|10681.8|10696.8|10681.8|10696.8|10681.8|0
1635335410000|2021-10-27 11:50:10|10695.9|10680.9|10696.8|10681.8|10696.8|10681.8|10695.9|10680.9|0
1635335580000|2021-10-27 11:53:00|10701.3|10686.3|10701.6|10686.6|10701.6|10686.6|10701.3|10686.3|2
1635335590000|2021-10-27 11:53:10|10702.7|10687.7|10702.7|10687.7|10702.7|10687.7|10702.7|10687.7|0
1635335640000|2021-10-27 11:54:00|10703|10688|10703.2|10688.2|10703.2|10688.2|10702.7|10687.7|2
1635335660000|2021-10-27 11:54:20|10707.8|10692.8|10707.8|10692.8|10707.8|10692.8|10707.8|10692.8|1
1635335670000|2021-10-27 11:54:30|10708.2|10693.2|10708.2|10693.2|10708.2|10693.2|10708.2|10693.2|0
1635335810000|2021-10-27 11:56:50|10706.8|10691.8|10707.3|10692.3|10707.3|10692.3|10706.8|10691.8|1
1635335860000|2021-10-27 11:57:40|10707|10692|10707|10692|10707|10692|10707|10692|0
1635335870000|2021-10-27 11:57:50|10706.7|10691.7|10701.7|10686.7|10706.7|10691.7|10701.7|10686.7|2
1635335880000|2021-10-27 11:58:00|10701.9|10686.9|10701.9|10686.9|10701.9|10686.9|10701.9|10686.9|4
1635335900000|2021-10-27 11:58:20|||||||||1
1635335930000|2021-10-27 11:58:50|||||||||1
1635335940000|2021-10-27 11:59:00|10702.3|10687.3|10702.4|10687.4|10702.4|10687.4|10702.3|10687.3|3
1635335970000|2021-10-27 11:59:30|10702|10687|10702|10687|10702|10687|10702|10687|0
1635335990000|2021-10-27 11:59:50|10702.4|10687.4|10702.4|10687.4|10702.4|10687.4|10702.4|10687.4|1
1635336000000|2021-10-27 12:00:00|10705.5|10690.5|10707.5|10692.5|10708.4|10693.4|10705.5|10690.5|7
1635336030000|2021-10-27 12:00:30|10708|10693|10708|10693|10708|10693|10708|10693|0
1635336050000|2021-10-27 12:00:50|10707.5|10692.5|10707.5|10692.5|10707.5|10692.5|10707.5|10692.5|2
1635336060000|2021-10-27 12:01:00|10706.6|10691.6|10704.5|10689.5|10706.6|10691.6|10704.5|10689.5|3
1635336070000|2021-10-27 12:01:10|10703.9|10688.9|10702.4|10687.4|10703.9|10688.9|10702.4|10687.4|0
1635336100000|2021-10-27 12:01:40|||||||||1
1635336110000|2021-10-27 12:01:50|10701.9|10686.9|10701.9|10686.9|10701.9|10686.9|10701.9|10686.9|1
1635336120000|2021-10-27 12:02:00|10702|10687|10706.5|10691.5|10708.3|10693.3|10702|10687|2
1635336150000|2021-10-27 12:02:30|10707|10692|10707|10692|10707|10692|10707|10692|0
1635336160000|2021-10-27 12:02:40|10706.8|10691.8|10707.5|10692.5|10707.5|10692.5|10706.8|10691.8|0
1635336170000|2021-10-27 12:02:50|10707.1|10692.1|10705.7|10690.7|10708|10693|10705.7|10690.7|1
1635336190000|2021-10-27 12:03:10|10701|10686|10701|10686|10701|10686|10701|10686|7
1635336200000|2021-10-27 12:03:20|10700.9|10685.9|10700.6|10685.6|10700.9|10685.9|10700.6|10685.6|10
1635336210000|2021-10-27 12:03:30|10700.5|10685.5|10700.1|10685.1|10700.5|10685.5|10700.1|10685.1|8
1635336220000|2021-10-27 12:03:40|10700|10685|10699.1|10684.1|10700|10685|10699.1|10684.1|9
1635336230000|2021-10-27 12:03:50|10698.1|10683.1|10699.1|10684.1|10699.1|10684.1|10698.1|10683.1|6
1635336240000|2021-10-27 12:04:00|10699.7|10684.7|10701.6|10686.6|10704.6|10689.6|10699.7|10684.7|5
1635336250000|2021-10-27 12:04:10|10701.2|10686.2|10701.2|10686.2|10701.2|10686.2|10701.2|10686.2|0
1635336280000|2021-10-27 12:04:40|||||||||7
1635336290000|2021-10-27 12:04:50|10700.8|10685.8|10698.1|10683.1|10700.8|10685.8|10698.1|10683.1|4
1635336300000|2021-10-27 12:05:00|||||||||6
1635336320000|2021-10-27 12:05:20|10698.3|10683.3|10699.4|10684.4|10699.4|10684.4|10698.3|10683.3|1
1635336330000|2021-10-27 12:05:30|10698.3|10683.3|10698.3|10683.3|10698.3|10683.3|10698.3|10683.3|0
1635336340000|2021-10-27 12:05:40|10701.4|10686.4|10704.5|10689.5|10705|10690|10701.4|10686.4|2
1635336370000|2021-10-27 12:06:10|10706.7|10691.7|10708|10693|10708|10693|10706.7|10691.7|3
1635336380000|2021-10-27 12:06:20|10707.4|10692.4|10708.5|10693.5|10708.5|10693.5|10706.3|10691.3|1
1635336390000|2021-10-27 12:06:30|10708.6|10693.6|10709.6|10694.6|10709.6|10694.6|10708.5|10693.5|0
1635336400000|2021-10-27 12:06:40|10708.5|10693.5|10710.1|10695.1|10710.1|10695.1|10708.5|10693.5|1
1635336410000|2021-10-27 12:06:50|||||||||2
1635336420000|2021-10-27 12:07:00|10709.4|10694.4|10703.5|10688.5|10709.4|10694.4|10703.5|10688.5|6
1635336430000|2021-10-27 12:07:10|10700.8|10685.8|10700.8|10685.8|10700.8|10685.8|10700.8|10685.8|0
1635336440000|2021-10-27 12:07:20|10700|10685|10700|10685|10700|10685|10700|10685|0
1635336450000|2021-10-27 12:07:30|10705.5|10690.5|10705.6|10690.6|10705.6|10690.6|10705.5|10690.5|5
1635336460000|2021-10-27 12:07:40|10705.2|10690.2|10706.5|10691.5|10706.5|10691.5|10705.2|10690.2|9
1635336470000|2021-10-27 12:07:50|10704.3|10689.3|10702.6|10687.6|10704.3|10689.3|10701.8|10686.8|4
1635336480000|2021-10-27 12:08:00|10703.1|10688.1|10703.1|10688.1|10703.1|10688.1|10703.1|10688.1|0
1635336490000|2021-10-27 12:08:10|||||||||2
1635336510000|2021-10-27 12:08:30|10702|10687|10702|10687|10702|10687|10702|10687|1
1635336520000|2021-10-27 12:08:40|||||||||1
1635336530000|2021-10-27 12:08:50|||||||||1
1635336540000|2021-10-27 12:09:00|10702.1|10687.1|10712|10697|10712|10697|10702.1|10687.1|7
1635336560000|2021-10-27 12:09:20|10713.8|10698.8|10718|10703|10718|10703|10713.8|10698.8|2
1635336570000|2021-10-27 12:09:30|10712.3|10697.3|10712.7|10697.7|10714.1|10699.1|10712.3|10697.3|6
1635336580000|2021-10-27 12:09:40|10712|10697|10701|10686|10712|10697|10701|10686|25
1635336590000|2021-10-27 12:09:50|10701.3|10686.3|10702.1|10687.1|10702.1|10687.1|10701.3|10686.3|0
1635336600000|2021-10-27 12:10:00|10706.6|10691.6|10705.5|10690.5|10706.6|10691.6|10705.5|10690.5|3
1635336610000|2021-10-27 12:10:10|10704.4|10689.4|10704.4|10689.4|10704.4|10689.4|10704.4|10689.4|0
1635336630000|2021-10-27 12:10:30|||||||||2
1635336640000|2021-10-27 12:10:40|10704.6|10689.6|10704.1|10689.1|10704.6|10689.6|10704.1|10689.1|1
1635336660000|2021-10-27 12:11:00|10704.5|10689.5|10704.5|10689.5|10704.5|10689.5|10701.5|10686.5|7
1635336670000|2021-10-27 12:11:10|||||||||1
1635336690000|2021-10-27 12:11:30|||||||||1
1635336700000|2021-10-27 12:11:40|10704.1|10689.1|10703.6|10688.6|10704.1|10689.1|10703.6|10688.6|1
1635336730000|2021-10-27 12:12:10|||||||||2
1635336740000|2021-10-27 12:12:20|10704|10689|10703.8|10688.8|10704|10689|10703.8|10688.8|1
1635336750000|2021-10-27 12:12:30|10704.2|10689.2|10704.2|10689.2|10704.2|10689.2|10704.2|10689.2|2
1635336760000|2021-10-27 12:12:40|10700.8|10685.8|10701.3|10686.3|10701.3|10686.3|10700.8|10685.8|1
1635336780000|2021-10-27 12:13:00|10701.8|10686.8|10701.8|10686.8|10701.8|10686.8|10701.8|10686.8|0
1635336790000|2021-10-27 12:13:10|10702|10687|10702.7|10687.7|10702.7|10687.7|10702|10687|0
1635336820000|2021-10-27 12:13:40|10702.3|10687.3|10702.3|10687.3|10702.3|10687.3|10702.3|10687.3|1
1635336830000|2021-10-27 12:13:50|||||||||2
1635336840000|2021-10-27 12:14:00|10702.7|10687.7|10703.2|10688.2|10703.2|10688.2|10702.7|10687.7|1
1635336850000|2021-10-27 12:14:10|||||||||1
1635336870000|2021-10-27 12:14:30|||||||||1
1635336890000|2021-10-27 12:14:50|10702.8|10687.8|10702.8|10687.8|10702.8|10687.8|10702.8|10687.8|2
1635336920000|2021-10-27 12:15:20|10705|10690|10707.1|10692.1|10707.1|10692.1|10705|10690|6
1635336930000|2021-10-27 12:15:30|10707.4|10692.4|10707.4|10692.4|10707.6|10692.6|10706.6|10691.6|6
1635336940000|2021-10-27 12:15:40|10706.4|10691.4|10706.7|10691.7|10706.7|10691.7|10706.4|10691.4|3
1635336960000|2021-10-27 12:16:00|10706.6|10691.6|10706.2|10691.2|10706.6|10691.6|10706.2|10691.2|0
1635336970000|2021-10-27 12:16:10|10706.6|10691.6|10705.9|10690.9|10707.4|10692.4|10705.9|10690.9|1
1635336980000|2021-10-27 12:16:20|10707.9|10692.9|10707.9|10692.9|10707.9|10692.9|10707.9|10692.9|3
1635336990000|2021-10-27 12:16:30|10708|10693|10708|10693|10708|10693|10708|10693|0
1635337000000|2021-10-27 12:16:40|10708.4|10693.4|10707.9|10692.9|10708.4|10693.4|10707.9|10692.9|3
1635337040000|2021-10-27 12:17:20|||||||||2
1635337050000|2021-10-27 12:17:30|10707.4|10692.4|10708.7|10693.7|10708.9|10693.9|10707.4|10692.4|2
1635337060000|2021-10-27 12:17:40|10708.4|10693.4|10708.4|10693.4|10708.4|10693.4|10708.4|10693.4|0
1635337070000|2021-10-27 12:17:50|10705.4|10690.4|10706.3|10691.3|10706.7|10691.7|10705.4|10690.4|7
1635337080000|2021-10-27 12:18:00|10705.2|10690.2|10705.2|10690.2|10705.2|10690.2|10705.2|10690.2|0
1635337090000|2021-10-27 12:18:10|10704.9|10689.9|10704.5|10689.5|10704.9|10689.9|10704.5|10689.5|7
1635337110000|2021-10-27 12:18:30|10704.1|10689.1|10704.9|10689.9|10704.9|10689.9|10704.1|10689.1|2
1635337130000|2021-10-27 12:18:50|10705.2|10690.2|10702.2|10687.2|10705.2|10690.2|10702.2|10687.2|1
1635337140000|2021-10-27 12:19:00|10702.4|10687.4|10702.7|10687.7|10702.7|10687.7|10702.4|10687.4|0
1635337190000|2021-10-27 12:19:50|10700.6|10685.6|10700.6|10685.6|10700.6|10685.6|10700.6|10685.6|1
1635337200000|2021-10-27 12:20:00|10703.2|10688.2|10703.2|10688.2|10703.2|10688.2|10703.2|10688.2|0
1635337210000|2021-10-27 12:20:10|10703.9|10688.9|10703.2|10688.2|10703.9|10688.9|10703.2|10688.2|0
1635337220000|2021-10-27 12:20:20|10702.2|10687.2|10700.4|10685.4|10702.2|10687.2|10700.4|10685.4|8
1635337230000|2021-10-27 12:20:30|10700.1|10685.1|10700.2|10685.2|10700.2|10685.2|10700.1|10685.1|0
1635337270000|2021-10-27 12:21:10|10700.1|10685.1|10700.1|10685.1|10700.1|10685.1|10700.1|10685.1|0
1635337300000|2021-10-27 12:21:40|10700.2|10685.2|10700.2|10685.2|10700.2|10685.2|10700.2|10685.2|0
1635337310000|2021-10-27 12:21:50|10700.1|10685.1|10700.1|10685.1|10700.1|10685.1|10700.1|10685.1|0
1635337320000|2021-10-27 12:22:00|10700.2|10685.2|10700.1|10685.1|10700.2|10685.2|10700.1|10685.1|0
1635337340000|2021-10-27 12:22:20|10700.2|10685.2|10699.6|10684.6|10700.2|10685.2|10699.6|10684.6|0
1635337360000|2021-10-27 12:22:40|10701.1|10686.1|10701.7|10686.7|10701.7|10686.7|10701.1|10686.1|2
1635337370000|2021-10-27 12:22:50|10702|10687|10702|10687|10702|10687|10702|10687|0
1635337380000|2021-10-27 12:23:00|10702.1|10687.1|10704.7|10689.7|10704.7|10689.7|10702.1|10687.1|1
1635337400000|2021-10-27 12:23:20|10704.2|10689.2|10704.7|10689.7|10704.7|10689.7|10703.1|10688.1|0
1635337410000|2021-10-27 12:23:30|10706.2|10691.2|10706.2|10691.2|10706.2|10691.2|10706.2|10691.2|0
1635337430000|2021-10-27 12:23:50|10703.2|10688.2|10703.2|10688.2|10703.2|10688.2|10703.2|10688.2|2
1635337440000|2021-10-27 12:24:00|10703.4|10688.4|10703.7|10688.7|10703.7|10688.7|10703.4|10688.4|1
1635337470000|2021-10-27 12:24:30|10701.2|10686.2|10701.2|10686.2|10701.2|10686.2|10701.2|10686.2|1
1635337480000|2021-10-27 12:24:40|10701.1|10686.1|10701.2|10686.2|10701.2|10686.2|10701.1|10686.1|1
1635337490000|2021-10-27 12:24:50|10701.1|10686.1|10701.1|10686.1|10701.1|10686.1|10701.1|10686.1|1
1635337510000|2021-10-27 12:25:10|10701|10686|10700.2|10685.2|10701|10686|10700.2|10685.2|0
1635337540000|2021-10-27 12:25:40|10700.1|10685.1|10699.7|10684.7|10700.1|10685.1|10699.7|10684.7|0
1635337550000|2021-10-27 12:25:50|10700.2|10685.2|10700.2|10685.2|10700.2|10685.2|10700.2|10685.2|1
1635337570000|2021-10-27 12:26:10|10700.6|10685.6|10700.6|10685.6|10700.6|10685.6|10700.6|10685.6|0
1635337630000|2021-10-27 12:27:10|10701|10686|10701|10686|10701|10686|10701|10686|2
1635337640000|2021-10-27 12:27:20|||||||||1
1635337670000|2021-10-27 12:27:50|||||||||2
1635337710000|2021-10-27 12:28:30|||||||||3
1635337720000|2021-10-27 12:28:40|10701.3|10686.3|10701.3|10686.3|10701.3|10686.3|10701.3|10686.3|0
1635337740000|2021-10-27 12:29:00|10702.3|10687.3|10702.3|10687.3|10702.3|10687.3|10702.3|10687.3|0
1635337750000|2021-10-27 12:29:10|10702.8|10687.8|10707.6|10692.6|10707.6|10692.6|10702.8|10687.8|3
1635337760000|2021-10-27 12:29:20|||||||||1
1635337780000|2021-10-27 12:29:40|||||||||4
1635337790000|2021-10-27 12:29:50|10704.6|10689.6|10705.6|10690.6|10705.6|10690.6|10704.6|10689.6|10
1635337800000|2021-10-27 12:30:00|10706.1|10691.1|10704|10689|10707.6|10692.6|10704|10689|3
1635337810000|2021-10-27 12:30:10|10704.3|10689.3|10704.5|10689.5|10704.5|10689.5|10704.3|10689.3|0
1635337820000|2021-10-27 12:30:20|10707|10692|10707.6|10692.6|10708|10693|10707|10692|5
1635337830000|2021-10-27 12:30:30|10706.5|10691.5|10706.3|10691.3|10706.5|10691.5|10706.3|10691.3|0
1635337840000|2021-10-27 12:30:40|10706|10691|10706|10691|10706|10691|10706|10691|0
1635337860000|2021-10-27 12:31:00|10705.8|10690.8|10705.1|10690.1|10705.8|10690.8|10705.1|10690.1|0
1635337870000|2021-10-27 12:31:10|10706.9|10691.9|10707.5|10692.5|10707.5|10692.5|10706.9|10691.9|3
1635337910000|2021-10-27 12:31:50|10708.6|10693.6|10709|10694|10709|10694|10708.6|10693.6|2
1635337940000|2021-10-27 12:32:20|10708.8|10693.8|10706.8|10691.8|10708.8|10693.8|10706.8|10691.8|1
1635337950000|2021-10-27 12:32:30|10706.5|10691.5|10705.8|10690.8|10706.5|10691.5|10705.8|10690.8|2
1635337980000|2021-10-27 12:33:00|10706.2|10691.2|10706.2|10691.2|10706.2|10691.2|10706.2|10691.2|1
1635337990000|2021-10-27 12:33:10|||||||||1
1635338030000|2021-10-27 12:33:50|10705.2|10690.2|10704.7|10689.7|10705.2|10690.2|10704.7|10689.7|1
1635338040000|2021-10-27 12:34:00|10705.1|10690.1|10705.7|10690.7|10705.7|10690.7|10705.1|10690.1|2
1635338060000|2021-10-27 12:34:20|10705.3|10690.3|10705.2|10690.2|10705.3|10690.3|10705.2|10690.2|7
1635338080000|2021-10-27 12:34:40|10705.6|10690.6|10705.6|10690.6|10705.6|10690.6|10705.6|10690.6|6
1635338100000|2021-10-27 12:35:00|10705.2|10690.2|10706.2|10691.2|10706.2|10691.2|10705.2|10690.2|0
1635338110000|2021-10-27 12:35:10|10705.4|10690.4|10705.2|10690.2|10705.4|10690.4|10705.2|10690.2|1
1635338130000|2021-10-27 12:35:30|10701.9|10686.9|10701.7|10686.7|10701.9|10686.9|10701.7|10686.7|2
1635338140000|2021-10-27 12:35:40|10702.2|10687.2|10702.2|10687.2|10702.2|10687.2|10702.2|10687.2|2
1635338150000|2021-10-27 12:35:50|10701.6|10686.6|10701.6|10686.6|10701.6|10686.6|10701.6|10686.6|1
1635338160000|2021-10-27 12:36:00|10701.8|10686.8|10702.7|10687.7|10702.7|10687.7|10701.8|10686.8|0
1635338220000|2021-10-27 12:37:00|10702.3|10687.3|10702.3|10687.3|10702.3|10687.3|10702.3|10687.3|1
1635338230000|2021-10-27 12:37:10|10701.7|10686.7|10699.7|10684.7|10701.7|10686.7|10699.7|10684.7|1
1635338250000|2021-10-27 12:37:30|10700.2|10685.2|10700.2|10685.2|10700.2|10685.2|10700.2|10685.2|1
1635338260000|2021-10-27 12:37:40|10700.6|10685.6|10700.2|10685.2|10700.6|10685.6|10700.2|10685.2|1
1635338270000|2021-10-27 12:37:50|10698.2|10683.2|10697.8|10682.8|10698.2|10683.2|10697.8|10682.8|5
1635338280000|2021-10-27 12:38:00|10698.1|10683.1|10697.9|10682.9|10698.1|10683.1|10697.9|10682.9|9
1635338300000|2021-10-27 12:38:20|10697.5|10682.5|10697.5|10682.5|10697.5|10682.5|10697.5|10682.5|1
1635338340000|2021-10-27 12:39:00|10698.3|10683.3|10698.3|10683.3|10698.3|10683.3|10698.3|10683.3|1
1635338350000|2021-10-27 12:39:10|10698.7|10683.7|10698.7|10683.7|10698.7|10683.7|10698.7|10683.7|0
1635338380000|2021-10-27 12:39:40|10699|10684|10699|10684|10699|10684|10699|10684|0
1635338390000|2021-10-27 12:39:50|10698.2|10683.2|10697.5|10682.5|10698.2|10683.2|10697.5|10682.5|2
1635338410000|2021-10-27 12:40:10|10699.3|10684.3|10699.3|10684.3|10699.3|10684.3|10699.3|10684.3|1
1635338420000|2021-10-27 12:40:20|||||||||1
1635338450000|2021-10-27 12:40:50|10697.5|10682.5|10697.5|10682.5|10697.5|10682.5|10697.5|10682.5|2
1635338460000|2021-10-27 12:41:00|10697.7|10682.7|10698|10683|10698|10683|10697.7|10682.7|0
1635338480000|2021-10-27 12:41:20|10697.9|10682.9|10697.5|10682.5|10697.9|10682.9|10697.5|10682.5|0
1635338500000|2021-10-27 12:41:40|10698.7|10683.7|10698.4|10683.4|10698.7|10683.7|10698.4|10683.4|1
1635338510000|2021-10-27 12:41:50|10698|10683|10697.9|10682.9|10698|10683|10697.9|10682.9|1
1635338520000|2021-10-27 12:42:00|10692.3|10677.3|10692.7|10677.7|10692.8|10677.8|10692.3|10677.3|23
1635338530000|2021-10-27 12:42:10|||||||||7
1635338540000|2021-10-27 12:42:20|||||||||1
1635338550000|2021-10-27 12:42:30|10692.6|10677.6|10703.3|10688.3|10703.3|10688.3|10692.6|10677.6|1
1635338570000|2021-10-27 12:42:50|10702.5|10687.5|10702.3|10687.3|10702.5|10687.5|10702.3|10687.3|1
1635338590000|2021-10-27 12:43:10|10702.6|10687.6|10708.1|10693.1|10708.1|10693.1|10702.6|10687.6|3
1635338600000|2021-10-27 12:43:20|10707.6|10692.6|10706.1|10691.1|10707.6|10692.6|10706.1|10691.1|0
1635338610000|2021-10-27 12:43:30|10701.3|10686.3|10701.5|10686.5|10701.5|10686.5|10701.3|10686.3|1
1635338620000|2021-10-27 12:43:40|10701.1|10686.1|10700.3|10685.3|10701.1|10686.1|10700.3|10685.3|0
1635338650000|2021-10-27 12:44:10|||||||||2
1635338670000|2021-10-27 12:44:30|||||||||1
1635338680000|2021-10-27 12:44:40|10704.1|10689.1|10702.9|10687.9|10704.6|10689.6|10702.6|10687.6|2
1635338700000|2021-10-27 12:45:00|10703.6|10688.6|10700.4|10685.4|10703.6|10688.6|10700.3|10685.3|1
1635338710000|2021-10-27 12:45:10|10701.1|10686.1|10701.1|10686.1|10701.1|10686.1|10701.1|10686.1|0
1635338720000|2021-10-27 12:45:20|10700.4|10685.4|10700.6|10685.6|10700.6|10685.6|10700.1|10685.1|1
1635338730000|2021-10-27 12:45:30|10705.1|10690.1|10705|10690|10705.1|10690.1|10705|10690|3
1635338760000|2021-10-27 12:46:00|10707.2|10692.2|10710.3|10695.3|10710.3|10695.3|10707.2|10692.2|1
1635338770000|2021-10-27 12:46:10|10710.6|10695.6|10710.6|10695.6|10710.6|10695.6|10710.6|10695.6|0
1635338810000|2021-10-27 12:46:50|10708.3|10693.3|10708.3|10693.3|10708.3|10693.3|10708.3|10693.3|3
1635338820000|2021-10-27 12:47:00|10710.5|10695.5|10710.5|10695.5|10710.5|10695.5|10710.5|10695.5|2
1635338830000|2021-10-27 12:47:10|10710.1|10695.1|10710.1|10695.1|10710.1|10695.1|10710.1|10695.1|0
1635338840000|2021-10-27 12:47:20|10711.4|10696.4|10711.4|10696.4|10711.4|10696.4|10711.4|10696.4|1
1635338850000|2021-10-27 12:47:30|10711.8|10696.8|10711.4|10696.4|10712|10697|10711|10696|18
1635338860000|2021-10-27 12:47:40|10710.6|10695.6|10708|10693|10710.6|10695.6|10708|10693|7
1635338870000|2021-10-27 12:47:50|10706|10691|10706|10691|10706|10691|10706|10691|2
1635338880000|2021-10-27 12:48:00|10699.9|10684.9|10706.5|10691.5|10706.5|10691.5|10699.9|10684.9|22
1635338890000|2021-10-27 12:48:10|10706.6|10691.6|10706.6|10691.6|10706.6|10691.6|10706.6|10691.6|1
1635338910000|2021-10-27 12:48:30|10706|10691|10706|10691|10706|10691|10706|10691|0
1635338920000|2021-10-27 12:48:40|10705.6|10690.6|10704.9|10689.9|10705.6|10690.6|10704.9|10689.9|1
1635338930000|2021-10-27 12:48:50|10704.5|10689.5|10704.4|10689.4|10704.5|10689.5|10704.4|10689.4|1
1635338940000|2021-10-27 12:49:00|10703.6|10688.6|10703.6|10688.6|10703.6|10688.6|10703.6|10688.6|0
1635338950000|2021-10-27 12:49:10|10703.5|10688.5|10703.5|10688.5|10703.5|10688.5|10703.5|10688.5|0
1635338960000|2021-10-27 12:49:20|10697.6|10682.6|10695.6|10680.6|10697.8|10682.8|10695.6|10680.6|3
1635338970000|2021-10-27 12:49:30|||||||||1
1635338980000|2021-10-27 12:49:40|10696|10681|10696|10681|10696|10681|10696|10681|0
1635339000000|2021-10-27 12:50:00|||||||||2
1635339010000|2021-10-27 12:50:10|10695.6|10680.6|10695.6|10680.6|10695.6|10680.6|10695.6|10680.6|1
1635339080000|2021-10-27 12:51:20|||||||||3
1635339110000|2021-10-27 12:51:50|10695|10680|10695.3|10680.3|10695.3|10680.3|10695|10680|1
1635339120000|2021-10-27 12:52:00|10695.6|10680.6|10696|10681|10696|10681|10695.6|10680.6|1
1635339140000|2021-10-27 12:52:20|10695.9|10680.9|10695.5|10680.5|10695.9|10680.9|10695.5|10680.5|0
1635339150000|2021-10-27 12:52:30|10695.1|10680.1|10695.1|10680.1|10695.1|10680.1|10695.1|10680.1|0
1635339160000|2021-10-27 12:52:40|10695.5|10680.5|10695.5|10680.5|10695.5|10680.5|10695.5|10680.5|2
1635339170000|2021-10-27 12:52:50|10695.6|10680.6|10695.5|10680.5|10695.6|10680.6|10695.5|10680.5|1
1635339180000|2021-10-27 12:53:00|10695.1|10680.1|10695.1|10680.1|10695.1|10680.1|10695.1|10680.1|0
1635339210000|2021-10-27 12:53:30|10695.5|10680.5|10695.5|10680.5|10695.5|10680.5|10695.5|10680.5|0
1635339230000|2021-10-27 12:53:50|||||||||1
1635339240000|2021-10-27 12:54:00|||||||||10
1635339250000|2021-10-27 12:54:10|10695|10680|10695|10680|10695|10680|10695|10680|1
1635339260000|2021-10-27 12:54:20|||||||||1
1635339280000|2021-10-27 12:54:40|10698.1|10683.1|10697.6|10682.6|10700.1|10685.1|10697.6|10682.6|4
1635339300000|2021-10-27 12:55:00|10697.8|10682.8|10697.8|10682.8|10697.8|10682.8|10697.8|10682.8|0
1635339310000|2021-10-27 12:55:10|10698.1|10683.1|10698.1|10683.1|10698.1|10683.1|10698.1|10683.1|0
1635339350000|2021-10-27 12:55:50|10698.9|10683.9|10697.6|10682.6|10699|10684|10697.6|10682.6|2
1635339360000|2021-10-27 12:56:00|10696.6|10681.6|10697.8|10682.8|10697.8|10682.8|10696.6|10681.6|3
1635339420000|2021-10-27 12:57:00|10697.6|10682.6|10697.4|10682.4|10697.6|10682.6|10697.4|10682.4|0
1635339430000|2021-10-27 12:57:10|10698.1|10683.1|10698.1|10683.1|10698.1|10683.1|10698.1|10683.1|0
1635339470000|2021-10-27 12:57:50|10695.8|10680.8|10695.8|10680.8|10695.8|10680.8|10695.8|10680.8|1
1635339500000|2021-10-27 12:58:20|10694.7|10679.7|10692.1|10677.1|10694.7|10679.7|10691.6|10676.6|12
1635339510000|2021-10-27 12:58:30|||||||||1
1635339530000|2021-10-27 12:58:50|10693.6|10678.6|10699.9|10684.9|10699.9|10684.9|10693.6|10678.6|8
1635339540000|2021-10-27 12:59:00|10700.6|10685.6|10704.1|10689.1|10704.1|10689.1|10700.6|10685.6|6
1635339550000|2021-10-27 12:59:10|10701.6|10686.6|10701.1|10686.1|10701.6|10686.6|10701.1|10686.1|17
1635339560000|2021-10-27 12:59:20|||||||||1
1635339590000|2021-10-27 12:59:50|||||||||2
1635339600000|2021-10-27 13:00:00|10701.5|10686.5|10697.1|10682.1|10701.5|10686.5|10697.1|10682.1|2
1635339610000|2021-10-27 13:00:10|10699.6|10684.6|10703.1|10688.1|10706.6|10691.6|10699.6|10684.6|3
1635339620000|2021-10-27 13:00:20|10712.9|10697.9|10717.6|10702.6|10719.3|10704.3|10712.9|10697.9|51
1635339630000|2021-10-27 13:00:30|||||||||2
1635339640000|2021-10-27 13:00:40|10719|10704|10712.3|10697.3|10719|10704|10712.3|10697.3|5
1635339650000|2021-10-27 13:00:50|10712.4|10697.4|10710.9|10695.9|10712.4|10697.4|10710.8|10695.8|0
1635339670000|2021-10-27 13:01:10|10713|10698|10713|10698|10713|10698|10713|10698|0
1635339680000|2021-10-27 13:01:20|10712|10697|10722.4|10707.4|10722.4|10707.4|10712|10697|10
1635339700000|2021-10-27 13:01:40|10723.4|10708.4|10714.7|10699.7|10723.4|10708.4|10714.7|10699.7|3
1635339710000|2021-10-27 13:01:50|10712.5|10697.5|10710.1|10695.1|10712.5|10697.5|10710.1|10695.1|0
1635339720000|2021-10-27 13:02:00|10709.8|10694.8|10717.8|10702.8|10719.3|10704.3|10708.6|10693.6|4
1635339730000|2021-10-27 13:02:10|10717|10702|10714.9|10699.9|10717|10702|10714.9|10699.9|1
1635339750000|2021-10-27 13:02:30|10714|10699|10707.3|10692.3|10714|10699|10703.6|10688.6|9
1635339760000|2021-10-27 13:02:40|10710.4|10695.4|10710.4|10695.4|10710.4|10695.4|10710.3|10695.3|0
1635339780000|2021-10-27 13:03:00|10710.5|10695.5|10710.3|10695.3|10711|10696|10710.1|10695.1|0
1635339790000|2021-10-27 13:03:10|10710.1|10695.1|10710.3|10695.3|10710.3|10695.3|10710.1|10695.1|0
1635339800000|2021-10-27 13:03:20|10709.3|10694.3|10713.1|10698.1|10713.1|10698.1|10709.3|10694.3|2
1635339830000|2021-10-27 13:03:50|10712.2|10697.2|10709.1|10694.1|10712.2|10697.2|10708.1|10693.1|11
1635339850000|2021-10-27 13:04:10|10708.9|10693.9|10708.1|10693.1|10708.9|10693.9|10708.1|10693.1|0
1635339860000|2021-10-27 13:04:20|10707.9|10692.9|10705.6|10690.6|10707.9|10692.9|10705.6|10690.6|0
1635339900000|2021-10-27 13:05:00|10704.3|10689.3|10702.1|10687.1|10704.3|10689.3|10702.1|10687.1|2
1635339910000|2021-10-27 13:05:10|10700.3|10685.3|10699.8|10684.8|10700.6|10685.6|10698.6|10683.6|7
1635339940000|2021-10-27 13:05:40|10702.1|10687.1|10702.1|10687.1|10702.1|10687.1|10700.1|10685.1|1
1635339950000|2021-10-27 13:05:50|10700.1|10685.1|10700.1|10685.1|10700.1|10685.1|10700.1|10685.1|0
1635339960000|2021-10-27 13:06:00|10695.1|10680.1|10695.1|10680.1|10695.1|10680.1|10695.1|10680.1|2
1635339970000|2021-10-27 13:06:10|10698.8|10683.8|10711|10696|10711.1|10696.1|10698.8|10683.8|7
1635339990000|2021-10-27 13:06:30|10710.6|10695.6|10710.6|10695.6|10710.6|10695.6|10710.6|10695.6|0
1635340010000|2021-10-27 13:06:50|10710.8|10695.8|10712.6|10697.6|10712.6|10697.6|10710.8|10695.8|0
1635340020000|2021-10-27 13:07:00|10712.8|10697.8|10713.1|10698.1|10713.1|10698.1|10712.6|10697.6|1
1635340030000|2021-10-27 13:07:10|10712.6|10697.6|10710.3|10695.3|10712.6|10697.6|10709.6|10694.6|3
1635340040000|2021-10-27 13:07:20|10710.7|10695.7|10709.6|10694.6|10710.7|10695.7|10709.6|10694.6|1
1635340080000|2021-10-27 13:08:00|10706.7|10691.7|10707.1|10692.1|10707.1|10692.1|10705.2|10690.2|2
1635340110000|2021-10-27 13:08:30|10703.1|10688.1|10698.1|10683.1|10703.1|10688.1|10697.6|10682.6|5
1635340140000|2021-10-27 13:09:00|10706.1|10691.1|10706.7|10691.7|10706.7|10691.7|10706.1|10691.1|1
1635340150000|2021-10-27 13:09:10|10707.8|10692.8|10707.8|10692.8|10707.8|10692.8|10707.8|10692.8|0
1635340180000|2021-10-27 13:09:40|||||||||2
1635340200000|2021-10-27 13:10:00|10706.3|10691.3|10703|10688|10706.3|10691.3|10700.8|10685.8|2
1635340280000|2021-10-27 13:11:20|10702.6|10687.6|10697.1|10682.1|10702.6|10687.6|10697.1|10682.1|1
1635340330000|2021-10-27 13:12:10|10696.3|10681.3|10696.3|10681.3|10696.3|10681.3|10696.3|10681.3|2
1635340370000|2021-10-27 13:12:50|10692.1|10677.1|10691.5|10676.5|10692.1|10677.1|10690.5|10675.5|14
1635340380000|2021-10-27 13:13:00|10691.1|10676.1|10691|10676|10691.4|10676.4|10691|10676|6
1635340390000|2021-10-27 13:13:10|10690.6|10675.6|10687.1|10672.1|10691|10676|10687.1|10672.1|4
1635340400000|2021-10-27 13:13:20|10685.7|10670.7|10680.8|10665.8|10685.7|10670.7|10680.8|10665.8|6
1635340410000|2021-10-27 13:13:30|10680.9|10665.9|10680.1|10665.1|10681.6|10666.6|10680.1|10665.1|16
1635340420000|2021-10-27 13:13:40|10680.6|10665.6|10674.1|10659.1|10683.5|10668.5|10674.1|10659.1|62
1635340430000|2021-10-27 13:13:50|10674|10659|10676|10661|10679.6|10664.6|10673.5|10658.5|6
1635340440000|2021-10-27 13:14:00|10677.1|10662.1|10674.1|10659.1|10678.6|10663.6|10674.1|10659.1|2
1635340450000|2021-10-27 13:14:10|10675.6|10660.6|10666.9|10651.9|10675.6|10660.6|10666.9|10651.9|34
1635340460000|2021-10-27 13:14:20|10666.1|10651.1|10663.6|10648.6|10666.1|10651.1|10662.6|10647.6|19
1635340470000|2021-10-27 13:14:30|10666.6|10651.6|10659.5|10644.5|10666.6|10651.6|10659.5|10644.5|38
1635340480000|2021-10-27 13:14:40|10658.5|10643.5|10659.7|10644.7|10659.7|10644.7|10658.4|10643.4|15
1635340490000|2021-10-27 13:14:50|10659.6|10644.6|10658.7|10643.7|10659.6|10644.6|10658.7|10643.7|4
1635340500000|2021-10-27 13:15:00|10658.5|10643.5|10666.4|10651.4|10666.4|10651.4|10656.7|10641.7|50
1635340510000|2021-10-27 13:15:10|10665.7|10650.7|10667.4|10652.4|10667.4|10652.4|10665.4|10650.4|6
1635340520000|2021-10-27 13:15:20|10666.2|10651.2|10666.2|10651.2|10666.2|10651.2|10666.2|10651.2|0
1635340530000|2021-10-27 13:15:30|10666.5|10651.5|10664|10649|10666.5|10651.5|10664|10649|7
1635340540000|2021-10-27 13:15:40|10663.4|10648.4|10661.5|10646.5|10663.4|10648.4|10661.5|10646.5|1
1635340550000|2021-10-27 13:15:50|||||||||1
1635340560000|2021-10-27 13:16:00|10662|10647|10663.5|10648.5|10663.5|10648.5|10662|10647|1
1635340570000|2021-10-27 13:16:10|10662|10647|10661|10646|10662|10647|10661|10646|1
1635340590000|2021-10-27 13:16:30|10659.5|10644.5|10658.5|10643.5|10659.5|10644.5|10658.5|10643.5|3
1635340600000|2021-10-27 13:16:40|10657|10642|10656.1|10641.1|10657|10642|10656.1|10641.1|2
1635340610000|2021-10-27 13:16:50|10658.1|10643.1|10658|10643|10658.1|10643.1|10657.1|10642.1|3
1635340620000|2021-10-27 13:17:00|10657.6|10642.6|10656.6|10641.6|10657.7|10642.7|10656.6|10641.6|5
1635340630000|2021-10-27 13:17:10|10656.3|10641.3|10656.6|10641.6|10656.6|10641.6|10655.2|10640.2|12
1635340640000|2021-10-27 13:17:20|10658.1|10643.1|10661.1|10646.1|10661.1|10646.1|10657.6|10642.6|4
1635340650000|2021-10-27 13:17:30|10659.6|10644.6|10659.6|10644.6|10659.6|10644.6|10659.6|10644.6|1
1635340670000|2021-10-27 13:17:50|10662.9|10647.9|10665|10650|10665|10650|10662.9|10647.9|2
1635340680000|2021-10-27 13:18:00|10664.6|10649.6|10663|10648|10667.6|10652.6|10663|10648|5
1635340690000|2021-10-27 13:18:10|10661.5|10646.5|10658.5|10643.5|10661.5|10646.5|10658.5|10643.5|2
1635340710000|2021-10-27 13:18:30|10658.2|10643.2|10656.1|10641.1|10658.2|10643.2|10656.1|10641.1|10
1635340720000|2021-10-27 13:18:40|10657.1|10642.1|10658.8|10643.8|10658.8|10643.8|10655.1|10640.1|9
1635340730000|2021-10-27 13:18:50|10658.2|10643.2|10658.2|10643.2|10658.7|10643.7|10657.6|10642.6|1
1635340740000|2021-10-27 13:19:00|10657.3|10642.3|10651.6|10636.6|10657.3|10642.3|10650.1|10635.1|57
1635340750000|2021-10-27 13:19:10|10652|10637|10652.7|10637.7|10652.7|10637.7|10652|10637|2
1635340760000|2021-10-27 13:19:20|10654.1|10639.1|10664.1|10649.1|10664.1|10649.1|10654.1|10639.1|15
1635340770000|2021-10-27 13:19:30|10665.2|10650.2|10658.4|10643.4|10665.2|10650.2|10658|10643|3
1635340780000|2021-10-27 13:19:40|10661.5|10646.5|10662.7|10647.7|10665.1|10650.1|10661.1|10646.1|20
1635340790000|2021-10-27 13:19:50|10664.4|10649.4|10669.5|10654.5|10669.5|10654.5|10664.4|10649.4|1
1635340800000|2021-10-27 13:20:00|10669.6|10654.6|10671.6|10656.6|10671.6|10656.6|10669.6|10654.6|5
1635340810000|2021-10-27 13:20:10|10673|10658|10673|10658|10673|10658|10673|10658|1
1635340820000|2021-10-27 13:20:20|10672.8|10657.8|10672.8|10657.8|10673|10658|10672.5|10657.5|0
1635340830000|2021-10-27 13:20:30|10672.1|10657.1|10674.5|10659.5|10674.5|10659.5|10672.1|10657.1|2
1635340840000|2021-10-27 13:20:40|10674.1|10659.1|10679.1|10664.1|10681|10666|10673|10658|4
1635340850000|2021-10-27 13:20:50|10680.6|10665.6|10684|10669|10684|10669|10679.1|10664.1|0
1635340860000|2021-10-27 13:21:00|10682|10667|10678.6|10663.6|10682|10667|10674.1|10659.1|1
1635340870000|2021-10-27 13:21:10|10677.5|10662.5|10677.5|10662.5|10677.5|10662.5|10677.5|10662.5|0
1635340880000|2021-10-27 13:21:20|10675.5|10660.5|10674.6|10659.6|10675.5|10660.5|10668.3|10653.3|1
1635340890000|2021-10-27 13:21:30|10674.7|10659.7|10667.2|10652.2|10674.7|10659.7|10667.2|10652.2|6
1635340900000|2021-10-27 13:21:40|10664.6|10649.6|10665.1|10650.1|10665.1|10650.1|10662.5|10647.5|4
1635340910000|2021-10-27 13:21:50|10661.1|10646.1|10661.6|10646.6|10662.6|10647.6|10660.1|10645.1|2
1635340920000|2021-10-27 13:22:00|10668|10653|10671.6|10656.6|10672.2|10657.2|10668|10653|8
1635340930000|2021-10-27 13:22:10|||||||||1
1635340940000|2021-10-27 13:22:20|10674.2|10659.2|10677.6|10662.6|10677.6|10662.6|10674.2|10659.2|4
1635340960000|2021-10-27 13:22:40|10678.6|10663.6|10680.1|10665.1|10682.1|10667.1|10678.6|10663.6|32
1635340970000|2021-10-27 13:22:50|10680.4|10665.4|10700.1|10685.1|10700.1|10685.1|10680.4|10665.4|10
1635340980000|2021-10-27 13:23:00|10704.5|10689.5|10706|10691|10706|10691|10701.5|10686.5|2
1635340990000|2021-10-27 13:23:10|10706.7|10691.7|10700.6|10685.6|10708.7|10693.7|10700.6|10685.6|5
1635341000000|2021-10-27 13:23:20|||||||||1
1635341030000|2021-10-27 13:23:50|10698.6|10683.6|10698.6|10683.6|10698.6|10683.6|10698.6|10683.6|0
1635341040000|2021-10-27 13:24:00|10704.1|10689.1|10707.7|10692.7|10707.7|10692.7|10704.1|10689.1|2
1635341050000|2021-10-27 13:24:10|10708.9|10693.9|10699|10684|10710.2|10695.2|10697|10682|19
1635341060000|2021-10-27 13:24:20|10699.4|10684.4|10709.5|10694.5|10709.5|10694.5|10699.2|10684.2|1
1635341070000|2021-10-27 13:24:30|10708|10693|10700.1|10685.1|10708|10693|10698.1|10683.1|0
1635341080000|2021-10-27 13:24:40|10700.6|10685.6|10708.7|10693.7|10708.7|10693.7|10700.6|10685.6|0
1635341090000|2021-10-27 13:24:50|10697.7|10682.7|10696.7|10681.7|10697.7|10682.7|10696.7|10681.7|1
1635341100000|2021-10-27 13:25:00|10695.6|10680.6|10694.4|10679.4|10695.6|10680.6|10694.4|10679.4|3
1635341110000|2021-10-27 13:25:10|||||||||3
1635341120000|2021-10-27 13:25:20|10687.2|10672.2|10686.2|10671.2|10687.2|10672.2|10685.7|10670.7|1
1635341130000|2021-10-27 13:25:30|10684.7|10669.7|10695.9|10680.9|10695.9|10680.9|10683.7|10668.7|2
1635341140000|2021-10-27 13:25:40|10696.4|10681.4|10696.7|10681.7|10698.5|10683.5|10696.4|10681.4|0
1635341150000|2021-10-27 13:25:50|10696.4|10681.4|10696.4|10681.4|10696.4|10681.4|10696.4|10681.4|2
1635341160000|2021-10-27 13:26:00|10696.1|10681.1|10694.5|10679.5|10696.1|10681.1|10690.2|10675.2|12
1635341170000|2021-10-27 13:26:10|10697.9|10682.9|10692.7|10677.7|10702.9|10687.9|10692.7|10677.7|5
1635341180000|2021-10-27 13:26:20|10692.6|10677.6|10694.4|10679.4|10694.5|10679.5|10692.2|10677.2|1
1635341190000|2021-10-27 13:26:30|10694.2|10679.2|10694.2|10679.2|10694.2|10679.2|10694.2|10679.2|0
1635341200000|2021-10-27 13:26:40|10694|10679|10693.2|10678.2|10694|10679|10693.2|10678.2|1
1635341220000|2021-10-27 13:27:00|10692.7|10677.7|10692.7|10677.7|10693.4|10678.4|10692.7|10677.7|5
1635341230000|2021-10-27 13:27:10|10693.2|10678.2|10688.5|10673.5|10693.2|10678.2|10688|10673|4
1635341240000|2021-10-27 13:27:20|10688.4|10673.4|10688|10673|10688.4|10673.4|10688|10673|2
1635341260000|2021-10-27 13:27:40|10688.5|10673.5|10686.3|10671.3|10688.5|10673.5|10686.3|10671.3|0
1635341270000|2021-10-27 13:27:50|10687.5|10672.5|10687.8|10672.8|10687.8|10672.8|10687.5|10672.5|1
1635341280000|2021-10-27 13:28:00|10688|10673|10688.2|10673.2|10688.2|10673.2|10687.5|10672.5|3
1635341290000|2021-10-27 13:28:10|10691.1|10676.1|10691|10676|10691.6|10676.6|10691|10676|1
1635341310000|2021-10-27 13:28:30|10690.6|10675.6|10690.6|10675.6|10691.6|10676.6|10690.6|10675.6|0
1635341330000|2021-10-27 13:28:50|10690.2|10675.2|10691.8|10676.8|10692|10677|10688.2|10673.2|0
1635341340000|2021-10-27 13:29:00|10691.1|10676.1|10695.9|10680.9|10695.9|10680.9|10691.1|10676.1|2
1635341350000|2021-10-27 13:29:10|10696.5|10681.5|10701.8|10686.8|10704.7|10689.7|10696.5|10681.5|4
1635341360000|2021-10-27 13:29:20|10703.4|10688.4|10702.3|10687.3|10708.6|10693.6|10702.3|10687.3|2
1635341370000|2021-10-27 13:29:30|10701.6|10686.6|10699.3|10684.3|10701.6|10686.6|10699.3|10684.3|0
1635341380000|2021-10-27 13:29:40|10701.5|10686.5|10707.5|10692.5|10707.5|10692.5|10701.5|10686.5|4
1635341390000|2021-10-27 13:29:50|10709.3|10694.3|10707.7|10692.7|10710.5|10695.5|10707.7|10692.7|4
1635341400000|2021-10-27 13:30:00|10708.3|10693.3|10718.2|10703.2|10722.2|10707.2|10708.3|10693.3|14
1635341410000|2021-10-27 13:30:10|10717.8|10702.8|10712.5|10697.5|10717.8|10702.8|10712.5|10697.5|3
1635341430000|2021-10-27 13:30:30|10710|10695|10720.2|10705.2|10720.2|10705.2|10709.5|10694.5|19
1635341440000|2021-10-27 13:30:40|10721.1|10706.1|10721.1|10706.1|10722.7|10707.7|10719.8|10704.8|10
1635341450000|2021-10-27 13:30:50|10731.1|10716.1|10727.7|10712.7|10731.1|10716.1|10727.3|10712.3|26
1635341460000|2021-10-27 13:31:00|10728.1|10713.1|10728.1|10713.1|10728.1|10713.1|10728.1|10713.1|15
1635341470000|2021-10-27 13:31:10|10729.1|10714.1|10729|10714|10729.1|10714.1|10729|10714|58
1635341480000|2021-10-27 13:31:20|10727.8|10712.8|10734.8|10719.8|10736.3|10721.3|10727.8|10712.8|29
1635341490000|2021-10-27 13:31:30|10735.7|10720.7|10735.7|10720.7|10735.7|10720.7|10735.7|10720.7|0
1635341500000|2021-10-27 13:31:40|10734.7|10719.7|10737.2|10722.2|10737.2|10722.2|10734.7|10719.7|8
1635341510000|2021-10-27 13:31:50|10738.3|10723.3|10731.8|10716.8|10738.3|10723.3|10731.8|10716.8|8
1635341520000|2021-10-27 13:32:00|10734.4|10719.4|10736.4|10721.4|10736.4|10721.4|10734.4|10719.4|6
1635341530000|2021-10-27 13:32:10|10735.9|10720.9|10735.9|10720.9|10735.9|10720.9|10735.9|10720.9|0
1635341540000|2021-10-27 13:32:20|10741.2|10726.2|10745.4|10730.4|10745.4|10730.4|10741.2|10726.2|25
1635341560000|2021-10-27 13:32:40|10743.1|10728.1|10744.4|10729.4|10744.4|10729.4|10743.1|10728.1|30
1635341570000|2021-10-27 13:32:50|10743.9|10728.9|10742.4|10727.4|10743.9|10728.9|10739.9|10724.9|27
1635341580000|2021-10-27 13:33:00|10741.4|10726.4|10741.6|10726.6|10742.3|10727.3|10735.3|10720.3|11
1635341590000|2021-10-27 13:33:10|10742.1|10727.1|10738.4|10723.4|10742.1|10727.1|10738.4|10723.4|6
1635341600000|2021-10-27 13:33:20|10734.1|10719.1|10731.2|10716.2|10734.1|10719.1|10731.2|10716.2|9
1635341610000|2021-10-27 13:33:30|10731.6|10716.6|10738.9|10723.9|10738.9|10723.9|10731.6|10716.6|2
1635341620000|2021-10-27 13:33:40|10737.6|10722.6|10739.7|10724.7|10739.7|10724.7|10737.6|10722.6|0
1635341630000|2021-10-27 13:33:50|10742.1|10727.1|10742.4|10727.4|10742.4|10727.4|10742.1|10727.1|2
1635341640000|2021-10-27 13:34:00|10742.8|10727.8|10743.1|10728.1|10743.1|10728.1|10742.4|10727.4|4
1635341650000|2021-10-27 13:34:10|10742.8|10727.8|10741.1|10726.1|10742.8|10727.8|10741.1|10726.1|2
1635341660000|2021-10-27 13:34:20|10747.4|10732.4|10747.4|10732.4|10747.4|10732.4|10747.4|10732.4|7
1635341670000|2021-10-27 13:34:30|10747.1|10732.1|10746.9|10731.9|10747.1|10732.1|10746.9|10731.9|2
1635341680000|2021-10-27 13:34:40|10742.1|10727.1|10740.1|10725.1|10742.1|10727.1|10740.1|10725.1|10
1635341690000|2021-10-27 13:34:50|10739.8|10724.8|10741.1|10726.1|10741.1|10726.1|10739.1|10724.1|3
1635341710000|2021-10-27 13:35:10|10739.7|10724.7|10739.7|10724.7|10739.7|10724.7|10739.7|10724.7|4
1635341720000|2021-10-27 13:35:20|10739.6|10724.6|10739.6|10724.6|10739.6|10724.6|10739.6|10724.6|2
1635341730000|2021-10-27 13:35:30|10739.7|10724.7|10738.9|10723.9|10739.7|10724.7|10738.9|10723.9|2
1635341740000|2021-10-27 13:35:40|10739.1|10724.1|10741.9|10726.9|10744.6|10729.6|10738.9|10723.9|3
1635341750000|2021-10-27 13:35:50|10744.6|10729.6|10742.1|10727.1|10746.7|10731.7|10742.1|10727.1|10
1635341760000|2021-10-27 13:36:00|10741.9|10726.9|10744.9|10729.9|10745.1|10730.1|10741.9|10726.9|4
1635341770000|2021-10-27 13:36:10|10744.2|10729.2|10742.9|10727.9|10744.2|10729.2|10742.9|10727.9|1
1635341780000|2021-10-27 13:36:20|10743.3|10728.3|10744.6|10729.6|10744.6|10729.6|10743.3|10728.3|1
1635341790000|2021-10-27 13:36:30|10744.7|10729.7|10745.1|10730.1|10745.1|10730.1|10744.7|10729.7|3
1635341800000|2021-10-27 13:36:40|10745.4|10730.4|10742.9|10727.9|10745.4|10730.4|10742.9|10727.9|18
1635341810000|2021-10-27 13:36:50|10743.2|10728.2|10740.7|10725.7|10745.1|10730.1|10740.1|10725.1|10
1635341820000|2021-10-27 13:37:00|10739.6|10724.6|10739.5|10724.5|10740.9|10725.9|10738.9|10723.9|2
1635341840000|2021-10-27 13:37:20|10739.7|10724.7|10739.5|10724.5|10740|10725|10739.5|10724.5|0
1635341850000|2021-10-27 13:37:30|10738.4|10723.4|10734|10719|10738.4|10723.4|10732.2|10717.2|1
1635341860000|2021-10-27 13:37:40|10734.2|10719.2|10731.9|10716.9|10734.2|10719.2|10731.9|10716.9|12
1635341870000|2021-10-27 13:37:50|10730.5|10715.5|10732.5|10717.5|10732.5|10717.5|10730.5|10715.5|4
1635341880000|2021-10-27 13:38:00|10732.3|10717.3|10739|10724|10739|10724|10732.3|10717.3|4
1635341890000|2021-10-27 13:38:10|10739.5|10724.5|10743.3|10728.3|10743.3|10728.3|10739.5|10724.5|1
1635341900000|2021-10-27 13:38:20|10741.5|10726.5|10740.7|10725.7|10741.5|10726.5|10740.5|10725.5|2
1635341910000|2021-10-27 13:38:30|||||||||2
1635341920000|2021-10-27 13:38:40|10742|10727|10746.7|10731.7|10746.7|10731.7|10742|10727|23
1635341930000|2021-10-27 13:38:50|10742.4|10727.4|10745.5|10730.5|10745.5|10730.5|10741.4|10726.4|3
1635341940000|2021-10-27 13:39:00|10745.7|10730.7|10745|10730|10745.7|10730.7|10743|10728|0
1635341950000|2021-10-27 13:39:10|10750.7|10735.7|10747|10732|10751.5|10736.5|10746.7|10731.7|16
1635341970000|2021-10-27 13:39:30|10750.5|10735.5|10749.5|10734.5|10754.5|10739.5|10749.5|10734.5|11
1635341980000|2021-10-27 13:39:40|10749|10734|10749|10734|10749|10734|10749|10734|2
1635341990000|2021-10-27 13:39:50|10749.2|10734.2|10753.7|10738.7|10753.9|10738.9|10749.2|10734.2|10
1635342000000|2021-10-27 13:40:00|10752.5|10737.5|10759.8|10744.8|10759.8|10744.8|10752.5|10737.5|20
1635342010000|2021-10-27 13:40:10|10759.4|10744.4|10768|10753|10768.2|10753.2|10759.4|10744.4|16
1635342020000|2021-10-27 13:40:20|10768.4|10753.4|10768|10753|10774.4|10759.4|10767.9|10752.9|20
1635342030000|2021-10-27 13:40:30|10767.5|10752.5|10766.1|10751.1|10767.5|10752.5|10765.5|10750.5|1
1635342040000|2021-10-27 13:40:40|10768|10753|10765|10750|10768|10753|10765|10750|2
1635342050000|2021-10-27 13:40:50|10767|10752|10766.9|10751.9|10767|10752|10766.9|10751.9|1
1635342060000|2021-10-27 13:41:00|10768.6|10753.6|10770|10755|10770|10755|10768.6|10753.6|3
1635342070000|2021-10-27 13:41:10|10770.2|10755.2|10769.9|10754.9|10770.9|10755.9|10769.9|10754.9|4
1635342080000|2021-10-27 13:41:20|10769.5|10754.5|10760.4|10745.4|10769.5|10754.5|10760.4|10745.4|7
1635342090000|2021-10-27 13:41:30|10759.5|10744.5|10753.7|10738.7|10759.5|10744.5|10753.7|10738.7|2
1635342100000|2021-10-27 13:41:40|10753.5|10738.5|10754|10739|10754.5|10739.5|10753.5|10738.5|0
1635342120000|2021-10-27 13:42:00|10754.2|10739.2|10754.5|10739.5|10754.5|10739.5|10754.2|10739.2|2
1635342130000|2021-10-27 13:42:10|10754|10739|10753.9|10738.9|10755.8|10740.8|10753.5|10738.5|2
1635342140000|2021-10-27 13:42:20|10754.1|10739.1|10755|10740|10755.5|10740.5|10754.1|10739.1|1
1635342150000|2021-10-27 13:42:30|10753.5|10738.5|10757.2|10742.2|10757.2|10742.2|10753.5|10738.5|5
1635342160000|2021-10-27 13:42:40|10757.7|10742.7|10763|10748|10764|10749|10757.7|10742.7|7
1635342180000|2021-10-27 13:43:00|||||||||2
1635342190000|2021-10-27 13:43:10|10762.7|10747.7|10762.7|10747.7|10762.7|10747.7|10762.7|10747.7|0
1635342200000|2021-10-27 13:43:20|10762.5|10747.5|10770.5|10755.5|10770.5|10755.5|10762.2|10747.2|10
1635342210000|2021-10-27 13:43:30|10770.3|10755.3|10762.8|10747.8|10770.3|10755.3|10762.1|10747.1|30
1635342220000|2021-10-27 13:43:40|10762.1|10747.1|10760.1|10745.1|10762.1|10747.1|10759.8|10744.8|2
1635342230000|2021-10-27 13:43:50|10759.9|10744.9|10758.6|10743.6|10759.9|10744.9|10758.6|10743.6|11
1635342240000|2021-10-27 13:44:00|10763.1|10748.1|10763.5|10748.5|10768.1|10753.1|10763.1|10748.1|2
1635342250000|2021-10-27 13:44:10|10761.7|10746.7|10761.6|10746.6|10761.7|10746.7|10761.1|10746.1|3
1635342260000|2021-10-27 13:44:20|10762.1|10747.1|10760.5|10745.5|10762.1|10747.1|10760.5|10745.5|1
1635342270000|2021-10-27 13:44:30|10757.4|10742.4|10753.4|10738.4|10757.4|10742.4|10753.4|10738.4|3
1635342280000|2021-10-27 13:44:40|10752.6|10737.6|10748.5|10733.5|10752.6|10737.6|10748|10733|7
1635342290000|2021-10-27 13:44:50|10751.1|10736.1|10753|10738|10753|10738|10751.1|10736.1|1
1635342300000|2021-10-27 13:45:00|10754.1|10739.1|10766.6|10751.6|10766.6|10751.6|10754.1|10739.1|4
1635342320000|2021-10-27 13:45:20|10767.6|10752.6|10770.1|10755.1|10770.1|10755.1|10767.6|10752.6|12
1635342330000|2021-10-27 13:45:30|10769.8|10754.8|10767|10752|10769.8|10754.8|10766.6|10751.6|2
1635342340000|2021-10-27 13:45:40|10767.8|10752.8|10765.6|10750.6|10767.8|10752.8|10764.1|10749.1|2
1635342350000|2021-10-27 13:45:50|||||||||1
1635342360000|2021-10-27 13:46:00|10766.3|10751.3|10766|10751|10766.3|10751.3|10766|10751|4
1635342370000|2021-10-27 13:46:10|10765|10750|10766|10751|10766|10751|10765|10750|5
1635342380000|2021-10-27 13:46:20|10767|10752|10771|10756|10773.6|10758.6|10767|10752|8
1635342390000|2021-10-27 13:46:30|10770.5|10755.5|10769.9|10754.9|10770.5|10755.5|10768.6|10753.6|4
1635342410000|2021-10-27 13:46:50|10765.8|10750.8|10771.9|10756.9|10773.1|10758.1|10765.8|10750.8|32
1635342420000|2021-10-27 13:47:00|10772.6|10757.6|10776.6|10761.6|10777.3|10762.3|10772.6|10757.6|33
1635342430000|2021-10-27 13:47:10|10775|10760|10772.7|10757.7|10775.8|10760.8|10772.7|10757.7|8
1635342450000|2021-10-27 13:47:30|10773.4|10758.4|10773.9|10758.9|10773.9|10758.9|10773.4|10758.4|2
1635342460000|2021-10-27 13:47:40|10774.2|10759.2|10782|10767|10782|10767|10773.9|10758.9|27
1635342470000|2021-10-27 13:47:50|10782.9|10767.9|10790.9|10775.9|10790.9|10775.9|10782.9|10767.9|18
1635342480000|2021-10-27 13:48:00|10791.5|10776.5|10790.4|10775.4|10792.7|10777.7|10787.9|10772.9|10
1635342490000|2021-10-27 13:48:10|10790.3|10775.3|10785.9|10770.9|10790.3|10775.3|10785.9|10770.9|5
1635342500000|2021-10-27 13:48:20|||||||||2
1635342510000|2021-10-27 13:48:30|10786|10771|10787.8|10772.8|10787.8|10772.8|10783.6|10768.6|2
1635342520000|2021-10-27 13:48:40|10788.5|10773.5|10782.7|10767.7|10788.5|10773.5|10782.4|10767.4|3
1635342530000|2021-10-27 13:48:50|10781.7|10766.7|10780.2|10765.2|10782.2|10767.2|10779.2|10764.2|11
1635342540000|2021-10-27 13:49:00|||||||||2
1635342550000|2021-10-27 13:49:10|10777.7|10762.7|10776.7|10761.7|10777.7|10762.7|10776.7|10761.7|3
1635342560000|2021-10-27 13:49:20|||||||||1
1635342570000|2021-10-27 13:49:30|10777.2|10762.2|10779.9|10764.9|10779.9|10764.9|10777.2|10762.2|3
1635342580000|2021-10-27 13:49:40|10780.7|10765.7|10780.5|10765.5|10781|10766|10780.5|10765.5|2
1635342590000|2021-10-27 13:49:50|10780.4|10765.4|10780.4|10765.4|10781.4|10766.4|10780.4|10765.4|3
1635342600000|2021-10-27 13:50:00|10780.3|10765.3|10781.4|10766.4|10781.4|10766.4|10780.3|10765.3|0
1635342610000|2021-10-27 13:50:10|10783.5|10768.5|10783.5|10768.5|10783.5|10768.5|10783.5|10768.5|1
1635342620000|2021-10-27 13:50:20|10783.6|10768.6|10782.9|10767.9|10783.7|10768.7|10782.9|10767.9|13
1635342630000|2021-10-27 13:50:30|10783.8|10768.8|10784|10769|10784|10769|10783.7|10768.7|8
1635342640000|2021-10-27 13:50:40|||||||||1
1635342650000|2021-10-27 13:50:50|10782.5|10767.5|10786|10771|10789.5|10774.5|10782.5|10767.5|12
1635342660000|2021-10-27 13:51:00|10786.5|10771.5|10787.8|10772.8|10787.8|10772.8|10786.5|10771.5|3
1635342670000|2021-10-27 13:51:10|10789|10774|10790.2|10775.2|10790.5|10775.5|10789|10774|14
1635342680000|2021-10-27 13:51:20|10791.7|10776.7|10793|10778|10794.8|10779.8|10791.7|10776.7|33
1635342690000|2021-10-27 13:51:30|10793.7|10778.7|10787.7|10772.7|10794.1|10779.1|10787.7|10772.7|8
1635342700000|2021-10-27 13:51:40|10788.4|10773.4|10788.6|10773.6|10788.8|10773.8|10788.4|10773.4|4
1635342710000|2021-10-27 13:51:50|10788.2|10773.2|10787.7|10772.7|10788.5|10773.5|10787.2|10772.2|11
1635342720000|2021-10-27 13:52:00|10788.8|10773.8|10779.8|10764.8|10788.8|10773.8|10775.7|10760.7|17
1635342730000|2021-10-27 13:52:10|10779.6|10764.6|10780|10765|10780|10765|10777.3|10762.3|0
1635342740000|2021-10-27 13:52:20|10778.5|10763.5|10777|10762|10778.5|10763.5|10776|10761|0
1635342750000|2021-10-27 13:52:30|10777.5|10762.5|10783.1|10768.1|10783.1|10768.1|10777.5|10762.5|3
1635342760000|2021-10-27 13:52:40|10783.6|10768.6|10787|10772|10787|10772|10783.6|10768.6|0
1635342770000|2021-10-27 13:52:50|10787.5|10772.5|10783.5|10768.5|10787.5|10772.5|10782.3|10767.3|2
1635342780000|2021-10-27 13:53:00|10783.1|10768.1|10782.3|10767.3|10784.5|10769.5|10782.3|10767.3|1
1635342790000|2021-10-27 13:53:10|10782.5|10767.5|10781.7|10766.7|10784.9|10769.9|10781.7|10766.7|0
1635342800000|2021-10-27 13:53:20|10780.9|10765.9|10780.6|10765.6|10785|10770|10778|10763|1
1635342810000|2021-10-27 13:53:30|10779.5|10764.5|10782.3|10767.3|10782.3|10767.3|10779.5|10764.5|2
1635342820000|2021-10-27 13:53:40|10782.2|10767.2|10786.2|10771.2|10786.2|10771.2|10781.2|10766.2|5
1635342830000|2021-10-27 13:53:50|10785.7|10770.7|10787.2|10772.2|10787.7|10772.7|10785.7|10770.7|14
1635342840000|2021-10-27 13:54:00|10785.7|10770.7|10786.9|10771.9|10786.9|10771.9|10785.7|10770.7|1
1635342850000|2021-10-27 13:54:10|||||||||2
1635342860000|2021-10-27 13:54:20|10787.5|10772.5|10790.2|10775.2|10790.3|10775.3|10787.5|10772.5|10
1635342870000|2021-10-27 13:54:30|10790.3|10775.3|10791.2|10776.2|10791.6|10776.6|10790|10775|3
1635342880000|2021-10-27 13:54:40|10791.8|10776.8|10791.3|10776.3|10791.8|10776.8|10790.8|10775.8|0
1635342890000|2021-10-27 13:54:50|10792.1|10777.1|10785.1|10770.1|10792.1|10777.1|10785.1|10770.1|3
1635342900000|2021-10-27 13:55:00|10785.2|10770.2|10785.3|10770.3|10785.9|10770.9|10782.3|10767.3|10
1635342910000|2021-10-27 13:55:10|10785|10770|10784.3|10769.3|10785|10770|10784.3|10769.3|0
1635342920000|2021-10-27 13:55:20|10784.4|10769.4|10785.8|10770.8|10785.8|10770.8|10782.8|10767.8|9
1635342930000|2021-10-27 13:55:30|10787.3|10772.3|10789.9|10774.9|10789.9|10774.9|10787.3|10772.3|4
1635342940000|2021-10-27 13:55:40|10789.8|10774.8|10786|10771|10789.8|10774.8|10786|10771|0
1635342950000|2021-10-27 13:55:50|10786.7|10771.7|10788.7|10773.7|10788.7|10773.7|10786.7|10771.7|9
1635342960000|2021-10-27 13:56:00|10788.4|10773.4|10787.7|10772.7|10788.9|10773.9|10787.7|10772.7|4
1635342970000|2021-10-27 13:56:10|10787.5|10772.5|10788|10773|10788|10773|10787.5|10772.5|0
1635342980000|2021-10-27 13:56:20|10788.7|10773.7|10786.4|10771.4|10788.7|10773.7|10786.2|10771.2|4
1635342990000|2021-10-27 13:56:30|10787.2|10772.2|10785|10770|10787.4|10772.4|10785|10770|4
1635343000000|2021-10-27 13:56:40|10780.7|10765.7|10774.6|10759.6|10780.7|10765.7|10774.6|10759.6|45
1635343010000|2021-10-27 13:56:50|10770.1|10755.1|10765|10750|10770.1|10755.1|10765|10750|1
1635343030000|2021-10-27 13:57:10|10765.2|10750.2|10768.2|10753.2|10768.2|10753.2|10765|10750|3
1635343040000|2021-10-27 13:57:20|10768.6|10753.6|10767|10752|10768.6|10753.6|10766.2|10751.2|0
1635343060000|2021-10-27 13:57:40|||||||||1
1635343070000|2021-10-27 13:57:50|10767.2|10752.2|10767.2|10752.2|10767.2|10752.2|10767.2|10752.2|2
1635343080000|2021-10-27 13:58:00|10767.7|10752.7|10769.2|10754.2|10769.2|10754.2|10767.7|10752.7|0
1635343110000|2021-10-27 13:58:30|10769.5|10754.5|10769.5|10754.5|10769.5|10754.5|10769.5|10754.5|2
1635343120000|2021-10-27 13:58:40|10769.9|10754.9|10769.9|10754.9|10769.9|10754.9|10769.9|10754.9|1
1635343130000|2021-10-27 13:58:50|10772.2|10757.2|10772.2|10757.2|10772.2|10757.2|10772.2|10757.2|1
1635343140000|2021-10-27 13:59:00|10772.4|10757.4|10771|10756|10775.2|10760.2|10770.5|10755.5|20
1635343150000|2021-10-27 13:59:10|10770.5|10755.5|10770.5|10755.5|10770.7|10755.7|10770.5|10755.5|0
1635343160000|2021-10-27 13:59:20|10767|10752|10768|10753|10768.5|10753.5|10766.5|10751.5|6
1635343170000|2021-10-27 13:59:30|10767.8|10752.8|10767.8|10752.8|10767.8|10752.8|10767.8|10752.8|1
1635343180000|2021-10-27 13:59:40|10767.2|10752.2|10765.5|10750.5|10767.5|10752.5|10765.5|10750.5|1
1635343190000|2021-10-27 13:59:50|10766.1|10751.1|10765|10750|10767.2|10752.2|10765|10750|1
1635343200000|2021-10-27 14:00:00|10766.9|10751.9|10770.5|10755.5|10770.7|10755.7|10765|10750|6
1635343210000|2021-10-27 14:00:10|10770.9|10755.9|10775.5|10760.5|10775.5|10760.5|10770.9|10755.9|0
1635343220000|2021-10-27 14:00:20|10775.4|10760.4|10774.5|10759.5|10775.5|10760.5|10774.5|10759.5|2
1635343230000|2021-10-27 14:00:30|10774.9|10759.9|10776.5|10761.5|10776.5|10761.5|10774.9|10759.9|1
1635343240000|2021-10-27 14:00:40|10776.4|10761.4|10779|10764|10781|10766|10776.4|10761.4|5
1635343250000|2021-10-27 14:00:50|10775.9|10760.9|10776.6|10761.6|10776.6|10761.6|10775.9|10760.9|4
1635343260000|2021-10-27 14:01:00|10775.9|10760.9|10775.9|10760.9|10775.9|10760.9|10775.9|10760.9|3
1635343270000|2021-10-27 14:01:10|10776.2|10761.2|10777.4|10762.4|10777.5|10762.5|10776.2|10761.2|4
1635343290000|2021-10-27 14:01:30|10777.5|10762.5|10777.9|10762.9|10779.4|10764.4|10777.5|10762.5|14
1635343300000|2021-10-27 14:01:40|10778.9|10763.9|10782|10767|10782|10767|10778.9|10763.9|3
1635343310000|2021-10-27 14:01:50|10781.3|10766.3|10781.9|10766.9|10782.4|10767.4|10781.3|10766.3|3
1635343320000|2021-10-27 14:02:00|10782|10767|10785|10770|10785|10770|10782|10767|4
1635343350000|2021-10-27 14:02:30|10785.9|10770.9|10788|10773|10788|10773|10785.4|10770.4|4
1635343370000|2021-10-27 14:02:50|10789.1|10774.1|10788.9|10773.9|10789.4|10774.4|10786.5|10771.5|7
1635343380000|2021-10-27 14:03:00|10789.3|10774.3|10791.4|10776.4|10792.2|10777.2|10789.3|10774.3|13
1635343390000|2021-10-27 14:03:10|10791.1|10776.1|10789.4|10774.4|10792.9|10777.9|10789.3|10774.3|11
1635343410000|2021-10-27 14:03:30|10789|10774|10789|10774|10789|10774|10786|10771|2
1635343420000|2021-10-27 14:03:40|10789.1|10774.1|10789.1|10774.1|10789.1|10774.1|10789.1|10774.1|0
1635343430000|2021-10-27 14:03:50|10792|10777|10791.4|10776.4|10792|10777|10791.4|10776.4|2
1635343440000|2021-10-27 14:04:00|10792|10777|10794.4|10779.4|10795.6|10780.6|10792|10777|21
1635343450000|2021-10-27 14:04:10|||||||||1
1635343460000|2021-10-27 14:04:20|10792.5|10777.5|10792.5|10777.5|10792.5|10777.5|10792.5|10777.5|2
1635343470000|2021-10-27 14:04:30|10792.2|10777.2|10791.1|10776.1|10792.2|10777.2|10791|10776|0
1635343480000|2021-10-27 14:04:40|||||||||3
1635343490000|2021-10-27 14:04:50|10791|10776|10790.6|10775.6|10791|10776|10790.6|10775.6|1
1635343500000|2021-10-27 14:05:00|10791.3|10776.3|10791.3|10776.3|10791.3|10776.3|10791.3|10776.3|6
1635343510000|2021-10-27 14:05:10|10785.9|10770.9|10781.1|10766.1|10785.9|10770.9|10781.1|10766.1|14
1635343530000|2021-10-27 14:05:30|10780.8|10765.8|10782.1|10767.1|10782.1|10767.1|10780.8|10765.8|1
1635343540000|2021-10-27 14:05:40|||||||||2
1635343550000|2021-10-27 14:05:50|10782.7|10767.7|10783.4|10768.4|10785.8|10770.8|10782.7|10767.7|2
1635343560000|2021-10-27 14:06:00|10783.9|10768.9|10786.3|10771.3|10786.3|10771.3|10783.9|10768.9|1
1635343570000|2021-10-27 14:06:10|10786.7|10771.7|10785.8|10770.8|10786.7|10771.7|10785.7|10770.7|24
1635343580000|2021-10-27 14:06:20|||||||||1
1635343590000|2021-10-27 14:06:30|10786.3|10771.3|10786.4|10771.4|10787.2|10772.2|10786.3|10771.3|2
1635343600000|2021-10-27 14:06:40|10786.8|10771.8|10778.9|10763.9|10786.8|10771.8|10778.9|10763.9|18
1635343610000|2021-10-27 14:06:50|10777.9|10762.9|10777.9|10762.9|10777.9|10762.9|10777.9|10762.9|1
1635343620000|2021-10-27 14:07:00|10776.9|10761.9|10778.9|10763.9|10778.9|10763.9|10776.9|10761.9|12
1635343630000|2021-10-27 14:07:10|10778.7|10763.7|10771.7|10756.7|10778.7|10763.7|10771.7|10756.7|17
1635343640000|2021-10-27 14:07:20|10771.5|10756.5|10774.4|10759.4|10774.5|10759.5|10771.2|10756.2|8
1635343650000|2021-10-27 14:07:30|10774|10759|10772.7|10757.7|10774.2|10759.2|10772.7|10757.7|4
1635343660000|2021-10-27 14:07:40|10774.7|10759.7|10773.5|10758.5|10774.7|10759.7|10773.2|10758.2|1
1635343670000|2021-10-27 14:07:50|10773.3|10758.3|10773.4|10758.4|10774.7|10759.7|10773.3|10758.3|6
1635343680000|2021-10-27 14:08:00|10771.2|10756.2|10779.5|10764.5|10783.4|10768.4|10771.2|10756.2|7
1635343690000|2021-10-27 14:08:10|10778.8|10763.8|10777|10762|10780.5|10765.5|10777|10762|3
1635343700000|2021-10-27 14:08:20|10776|10761|10776.4|10761.4|10776.4|10761.4|10776|10761|2
1635343710000|2021-10-27 14:08:30|10776|10761|10776|10761|10776|10761|10775.5|10760.5|0
1635343720000|2021-10-27 14:08:40|10775.9|10760.9|10778.5|10763.5|10778.5|10763.5|10775.5|10760.5|1
1635343730000|2021-10-27 14:08:50|10783.7|10768.7|10784.5|10769.5|10785.4|10770.4|10783.7|10768.7|7
1635343740000|2021-10-27 14:09:00|10784.9|10769.9|10785.3|10770.3|10786.2|10771.2|10782.9|10767.9|36
1635343750000|2021-10-27 14:09:10|10783.5|10768.5|10784.3|10769.3|10784.3|10769.3|10783.4|10768.4|1
1635343760000|2021-10-27 14:09:20|10784.4|10769.4|10785.2|10770.2|10785.2|10770.2|10784.4|10769.4|1
1635343770000|2021-10-27 14:09:30|10785.3|10770.3|10790.7|10775.7|10790.7|10775.7|10785.3|10770.3|1
1635343780000|2021-10-27 14:09:40|10790.4|10775.4|10796.8|10781.8|10796.9|10781.9|10789.7|10774.7|15
1635343790000|2021-10-27 14:09:50|10796.7|10781.7|10785.6|10770.6|10796.8|10781.8|10785.6|10770.6|44
1635343800000|2021-10-27 14:10:00|10784.9|10769.9|10775.6|10760.6|10784.9|10769.9|10774.4|10759.4|19
1635343810000|2021-10-27 14:10:10|10778.5|10763.5|10777.4|10762.4|10778.5|10763.5|10777.4|10762.4|1
1635343820000|2021-10-27 14:10:20|10777.3|10762.3|10782.3|10767.3|10782.3|10767.3|10776.9|10761.9|2
1635343830000|2021-10-27 14:10:30|10782.7|10767.7|10782.7|10767.7|10782.7|10767.7|10782.7|10767.7|0
1635343840000|2021-10-27 14:10:40|10781.7|10766.7|10788.3|10773.3|10788.7|10773.7|10781.7|10766.7|15
1635343850000|2021-10-27 14:10:50|10788.8|10773.8|10781.4|10766.4|10788.8|10773.8|10781.4|10766.4|30
1635343860000|2021-10-27 14:11:00|10781|10766|10781.2|10766.2|10781.2|10766.2|10780.9|10765.9|0
1635343870000|2021-10-27 14:11:10|10784.8|10769.8|10787.4|10772.4|10787.4|10772.4|10784.8|10769.8|2
1635343880000|2021-10-27 14:11:20|10787|10772|10784.2|10769.2|10787|10772|10784.2|10769.2|1
1635343890000|2021-10-27 14:11:30|10779.4|10764.4|10776.5|10761.5|10779.4|10764.4|10774.2|10759.2|24
1635343900000|2021-10-27 14:11:40|10776.7|10761.7|10784.2|10769.2|10786.3|10771.3|10776.7|10761.7|8
1635343910000|2021-10-27 14:11:50|10784.3|10769.3|10790.4|10775.4|10790.4|10775.4|10784.3|10769.3|4
1635343920000|2021-10-27 14:12:00|10794.9|10779.9|10795.8|10780.8|10795.8|10780.8|10794.9|10779.9|9
1635343930000|2021-10-27 14:12:10|10795.7|10780.7|10792.2|10777.2|10795.8|10780.8|10792.2|10777.2|2
1635343940000|2021-10-27 14:12:20|10792.5|10777.5|10785.6|10770.6|10792.5|10777.5|10785.6|10770.6|2
1635343950000|2021-10-27 14:12:30|10783.4|10768.4|10782.9|10767.9|10783.4|10768.4|10782|10767|2
1635343960000|2021-10-27 14:12:40|10782.2|10767.2|10787.1|10772.1|10790.4|10775.4|10782.2|10767.2|21
1635343970000|2021-10-27 14:12:50|10781.4|10766.4|10780.1|10765.1|10781.4|10766.4|10779.8|10764.8|3
1635343980000|2021-10-27 14:13:00|10779.8|10764.8|10780.1|10765.1|10780.1|10765.1|10779.8|10764.8|2
1635343990000|2021-10-27 14:13:10|10779.8|10764.8|10779.8|10764.8|10779.8|10764.8|10779.8|10764.8|0
1635344000000|2021-10-27 14:13:20|10782.9|10767.9|10780.8|10765.8|10782.9|10767.9|10779.8|10764.8|16
1635344010000|2021-10-27 14:13:30|10781.3|10766.3|10782.3|10767.3|10783|10768|10781.3|10766.3|1
1635344020000|2021-10-27 14:13:40|10787.8|10772.8|10787.8|10772.8|10787.8|10772.8|10787.8|10772.8|1
1635344030000|2021-10-27 14:13:50|10788|10773|10786.8|10771.8|10788|10773|10786.6|10771.6|2
1635344040000|2021-10-27 14:14:00|10786.6|10771.6|10789|10774|10791.4|10776.4|10786.6|10771.6|3
1635344060000|2021-10-27 14:14:20|10792.9|10777.9|10791.8|10776.8|10792.9|10777.9|10791.8|10776.8|6
1635344070000|2021-10-27 14:14:30|10792.5|10777.5|10793.5|10778.5|10794.4|10779.4|10792.1|10777.1|30
1635344080000|2021-10-27 14:14:40|10793.2|10778.2|10794.6|10779.6|10795.8|10780.8|10792.5|10777.5|18
1635344090000|2021-10-27 14:14:50|10794.8|10779.8|10792.4|10777.4|10795.5|10780.5|10792|10777|5
1635344100000|2021-10-27 14:15:00|10792|10777|10799.4|10784.4|10799.4|10784.4|10792|10777|42
1635344110000|2021-10-27 14:15:10|10797.2|10782.2|10799|10784|10799|10784|10797.2|10782.2|32
1635344120000|2021-10-27 14:15:20|10799.4|10784.4|10800.5|10785.5|10801|10786|10797.8|10782.8|19
1635344130000|2021-10-27 14:15:30|10800.9|10785.9|10802.7|10787.7|10803.7|10788.7|10800.9|10785.9|27
1635344140000|2021-10-27 14:15:40|10802.4|10787.4|10800.4|10785.4|10802.4|10787.4|10798.9|10783.9|1
1635344150000|2021-10-27 14:15:50|10801.4|10786.4|10800.4|10785.4|10801.4|10786.4|10800.4|10785.4|1
1635344160000|2021-10-27 14:16:00|10800.5|10785.5|10804|10789|10804|10789|10800.5|10785.5|1
1635344170000|2021-10-27 14:16:10|10803.8|10788.8|10804.2|10789.2|10804.2|10789.2|10803.7|10788.7|9
1635344180000|2021-10-27 14:16:20|10804.3|10789.3|10797.8|10782.8|10804.9|10789.9|10797.8|10782.8|46
1635344190000|2021-10-27 14:16:30|10797.7|10782.7|10797.7|10782.7|10797.7|10782.7|10797.7|10782.7|0
1635344200000|2021-10-27 14:16:40|10797.2|10782.2|10802.7|10787.7|10802.7|10787.7|10797.2|10782.2|7
1635344210000|2021-10-27 14:16:50|10804.4|10789.4|10810.5|10795.5|10810.5|10795.5|10804.4|10789.4|5
1635344220000|2021-10-27 14:17:00|10810.4|10795.4|10811.2|10796.2|10811.2|10796.2|10809.7|10794.7|3
1635344230000|2021-10-27 14:17:10|10810.7|10795.7|10810.7|10795.7|10810.7|10795.7|10810.7|10795.7|1
1635344250000|2021-10-27 14:17:30|10810.5|10795.5|10810|10795|10810.5|10795.5|10810|10795|10
1635344260000|2021-10-27 14:17:40|10810.5|10795.5|10807.4|10792.4|10810.5|10795.5|10807.4|10792.4|6
1635344270000|2021-10-27 14:17:50|10807.7|10792.7|10809.5|10794.5|10809.5|10794.5|10807.7|10792.7|6
1635344280000|2021-10-27 14:18:00|10809.7|10794.7|10810.9|10795.9|10810.9|10795.9|10809.7|10794.7|0
1635344290000|2021-10-27 14:18:10|10810.8|10795.8|10807.2|10792.2|10810.9|10795.9|10807.2|10792.2|28
1635344300000|2021-10-27 14:18:20|10807|10792|10808|10793|10808|10793|10807|10792|3
1635344310000|2021-10-27 14:18:30|10808.5|10793.5|10808.5|10793.5|10808.5|10793.5|10808.5|10793.5|0
1635344330000|2021-10-27 14:18:50|10808.4|10793.4|10808|10793|10808.4|10793.4|10808|10793|1
1635344340000|2021-10-27 14:19:00|10808.6|10793.6|10812.4|10797.4|10812.4|10797.4|10808.6|10793.6|12
1635344350000|2021-10-27 14:19:10|10812.8|10797.8|10812.8|10797.8|10812.8|10797.8|10812.8|10797.8|2
1635344360000|2021-10-27 14:19:20|10812.4|10797.4|10817|10802|10817|10802|10812|10797|13
1635344370000|2021-10-27 14:19:30|10817.4|10802.4|10814.2|10799.2|10817.4|10802.4|10813.9|10798.9|8
1635344380000|2021-10-27 14:19:40|10814.5|10799.5|10809.4|10794.4|10814.5|10799.5|10809.4|10794.4|10
1635344390000|2021-10-27 14:19:50|10809.3|10794.3|10807|10792|10809.3|10794.3|10806.9|10791.9|3
1635344400000|2021-10-27 14:20:00|10807.4|10792.4|10811.5|10796.5|10811.5|10796.5|10807.4|10792.4|1
1635344410000|2021-10-27 14:20:10|10811.8|10796.8|10811|10796|10813.2|10798.2|10811|10796|2
1635344420000|2021-10-27 14:20:20|10810.9|10795.9|10811.9|10796.9|10812.3|10797.3|10810.9|10795.9|2
1635344430000|2021-10-27 14:20:30|10812|10797|10815|10800|10815|10800|10812|10797|3
1635344440000|2021-10-27 14:20:40|10813.9|10798.9|10814.4|10799.4|10814.4|10799.4|10813.4|10798.4|7
1635344450000|2021-10-27 14:20:50|10814.1|10799.1|10813.4|10798.4|10814.1|10799.1|10813.4|10798.4|4
1635344460000|2021-10-27 14:21:00|10814.5|10799.5|10844.2|10829.2|10844.2|10829.2|10814.5|10799.5|21
1635344470000|2021-10-27 14:21:10|10840.9|10825.9|10838.3|10823.3|10840.9|10825.9|10834.4|10819.4|16
1635344480000|2021-10-27 14:21:20|||||||||2
1635344490000|2021-10-27 14:21:30|10834.4|10819.4|10836.8|10821.8|10836.9|10821.9|10830.8|10815.8|10
1635344500000|2021-10-27 14:21:40|10837.1|10822.1|10836.3|10821.3|10837.8|10822.8|10836.3|10821.3|5
1635344510000|2021-10-27 14:21:50|||||||||1
1635344520000|2021-10-27 14:22:00|||||||||2
1635344530000|2021-10-27 14:22:10|10836.4|10821.4|10837.2|10822.2|10837.2|10822.2|10836.4|10821.4|1
1635344550000|2021-10-27 14:22:30|10838.4|10823.4|10840.2|10825.2|10840.2|10825.2|10838.4|10823.4|6
1635344560000|2021-10-27 14:22:40|10840.7|10825.7|10840.2|10825.2|10840.7|10825.7|10840.2|10825.2|5
1635344570000|2021-10-27 14:22:50|10840|10825|10840.4|10825.4|10840.5|10825.5|10840|10825|3
1635344580000|2021-10-27 14:23:00|10841.9|10826.9|10842.6|10827.6|10842.6|10827.6|10841.2|10826.2|5
1635344590000|2021-10-27 14:23:10|10843.3|10828.3|10844.2|10829.2|10845.3|10830.3|10842.7|10827.7|17
1635344600000|2021-10-27 14:23:20|10844|10829|10844.8|10829.8|10844.8|10829.8|10843.7|10828.7|12
1635344610000|2021-10-27 14:23:30|10844.7|10829.7|10840.2|10825.2|10844.7|10829.7|10839.2|10824.2|14
1635344620000|2021-10-27 14:23:40|10838.9|10823.9|10839.2|10824.2|10840.8|10825.8|10838.9|10823.9|7
1635344630000|2021-10-27 14:23:50|10839.7|10824.7|10839|10824|10839.9|10824.9|10839|10824|8
1635344640000|2021-10-27 14:24:00|10840.9|10825.9|10846|10831|10846|10831|10840.9|10825.9|25
1635344650000|2021-10-27 14:24:10|10846.2|10831.2|10843.5|10828.5|10846.2|10831.2|10843|10828|3
1635344660000|2021-10-27 14:24:20|10844|10829|10846|10831|10846|10831|10844|10829|18
1635344670000|2021-10-27 14:24:30|10847.2|10832.2|10846.2|10831.2|10847.2|10832.2|10845.7|10830.7|2
1635344680000|2021-10-27 14:24:40|10846.7|10831.7|10845.8|10830.8|10847|10832|10845.8|10830.8|19
1635344690000|2021-10-27 14:24:50|10846.8|10831.8|10847.5|10832.5|10847.5|10832.5|10846.8|10831.8|4
1635344700000|2021-10-27 14:25:00|10847.7|10832.7|10852.2|10837.2|10853.2|10838.2|10847.7|10832.7|31
1635344710000|2021-10-27 14:25:10|10851.7|10836.7|10845.8|10830.8|10852.2|10837.2|10845.8|10830.8|13
1635344720000|2021-10-27 14:25:20|10846.3|10831.3|10848.1|10833.1|10848.1|10833.1|10846.2|10831.2|1
1635344730000|2021-10-27 14:25:30|10847|10832|10843.3|10828.3|10847|10832|10843.3|10828.3|8
1635344740000|2021-10-27 14:25:40|10840.7|10825.7|10841.2|10826.2|10841.7|10826.7|10840.2|10825.2|2
1635344750000|2021-10-27 14:25:50|10840.9|10825.9|10847|10832|10848.5|10833.5|10840.2|10825.2|9
1635344760000|2021-10-27 14:26:00|10846.7|10831.7|10849|10834|10849.7|10834.7|10846.5|10831.5|5
1635344770000|2021-10-27 14:26:10|10849.2|10834.2|10849.2|10834.2|10849.2|10834.2|10849.2|10834.2|0
1635344780000|2021-10-27 14:26:20|10847.8|10832.8|10846.8|10831.8|10847.8|10832.8|10846.5|10831.5|2
1635344790000|2021-10-27 14:26:30|10847.2|10832.2|10848.8|10833.8|10848.8|10833.8|10847.2|10832.2|0
1635344800000|2021-10-27 14:26:40|10849.2|10834.2|10847.3|10832.3|10849.2|10834.2|10847.3|10832.3|3
1635344810000|2021-10-27 14:26:50|10847.7|10832.7|10847.6|10832.6|10850.3|10835.3|10847.6|10832.6|4
1635344820000|2021-10-27 14:27:00|10848.6|10833.6|10848.3|10833.3|10848.6|10833.6|10848.1|10833.1|1
1635344830000|2021-10-27 14:27:10|||||||||4
1635344840000|2021-10-27 14:27:20|10846.3|10831.3|10846.3|10831.3|10846.3|10831.3|10846.3|10831.3|12
1635344850000|2021-10-27 14:27:30|10843.8|10828.8|10843.8|10828.8|10843.8|10828.8|10843.8|10828.8|3
1635344860000|2021-10-27 14:27:40|10843.5|10828.5|10844.4|10829.4|10844.7|10829.7|10838.6|10823.6|14
1635344870000|2021-10-27 14:27:50|10843.8|10828.8|10844.6|10829.6|10844.6|10829.6|10843.8|10828.8|5
1635344880000|2021-10-27 14:28:00|10845.8|10830.8|10848.9|10833.9|10848.9|10833.9|10845.8|10830.8|2
1635344890000|2021-10-27 14:28:10|10848.8|10833.8|10848.9|10833.9|10848.9|10833.9|10847.6|10832.6|2
1635344900000|2021-10-27 14:28:20|10848.7|10833.7|10848.1|10833.1|10848.7|10833.7|10848.1|10833.1|3
1635344910000|2021-10-27 14:28:30|10847.7|10832.7|10847.6|10832.6|10848.2|10833.2|10847.6|10832.6|7
1635344920000|2021-10-27 14:28:40|||||||||2
1635344930000|2021-10-27 14:28:50|10847.7|10832.7|10848.4|10833.4|10848.4|10833.4|10847.7|10832.7|1
1635344940000|2021-10-27 14:29:00|10848.8|10833.8|10845.6|10830.6|10848.8|10833.8|10843.6|10828.6|25
1635344950000|2021-10-27 14:29:10|10845.7|10830.7|10851.1|10836.1|10851.2|10836.2|10845.6|10830.6|55
1635344960000|2021-10-27 14:29:20|10855.1|10840.1|10853.6|10838.6|10855.1|10840.1|10853.6|10838.6|19
1635344970000|2021-10-27 14:29:30|10853.1|10838.1|10853.5|10838.5|10855|10840|10852.1|10837.1|5
1635344980000|2021-10-27 14:29:40|10853.3|10838.3|10843.6|10828.6|10853.3|10838.3|10843.6|10828.6|9
1635344990000|2021-10-27 14:29:50|10843.5|10828.5|10848|10833|10848|10833|10843.5|10828.5|4
1635345000000|2021-10-27 14:30:00|10847.4|10832.4|10843.2|10828.2|10847.4|10832.4|10843.2|10828.2|14
1635345010000|2021-10-27 14:30:10|10842.8|10827.8|10834.7|10819.7|10842.8|10827.8|10829.9|10814.9|29
1635345020000|2021-10-27 14:30:20|10836.8|10821.8|10834.1|10819.1|10837.4|10822.4|10833.7|10818.7|9
1635345030000|2021-10-27 14:30:30|10828.2|10813.2|10816.6|10801.6|10830.7|10815.7|10816.6|10801.6|26
1635345040000|2021-10-27 14:30:40|10818.7|10803.7|10819.2|10804.2|10822.5|10807.5|10818.2|10803.2|14
1635345050000|2021-10-27 14:30:50|10818.5|10803.5|10819.2|10804.2|10819.2|10804.2|10818.5|10803.5|6
1635345060000|2021-10-27 14:31:00|10819.6|10804.6|10821.7|10806.7|10821.7|10806.7|10819.6|10804.6|17
1635345070000|2021-10-27 14:31:10|10822.1|10807.1|10831.1|10816.1|10831.2|10816.2|10822.1|10807.1|21
1635345080000|2021-10-27 14:31:20|10831.2|10816.2|10832.5|10817.5|10833.5|10818.5|10831.2|10816.2|1
1635345090000|2021-10-27 14:31:30|10832.6|10817.6|10835.5|10820.5|10835.5|10820.5|10832.6|10817.6|7
1635345100000|2021-10-27 14:31:40|10835.1|10820.1|10836.1|10821.1|10836.1|10821.1|10835.1|10820.1|3
1635345110000|2021-10-27 14:31:50|10837.2|10822.2|10840.6|10825.6|10840.6|10825.6|10837.2|10822.2|10
1635345120000|2021-10-27 14:32:00|10841|10826|10843.1|10828.1|10843.1|10828.1|10841|10826|9
1635345130000|2021-10-27 14:32:10|10837.2|10822.2|10844.5|10829.5|10846|10831|10836.8|10821.8|35
1635345140000|2021-10-27 14:32:20|10843|10828|10839.8|10824.8|10843.7|10828.7|10839.3|10824.3|16
1635345150000|2021-10-27 14:32:30|10840.5|10825.5|10841.2|10826.2|10841.2|10826.2|10840.5|10825.5|1
1635345160000|2021-10-27 14:32:40|10840.5|10825.5|10840.5|10825.5|10840.5|10825.5|10840.5|10825.5|0
1635345170000|2021-10-27 14:32:50|10840.6|10825.6|10842.5|10827.5|10842.5|10827.5|10840.6|10825.6|3
1635345180000|2021-10-27 14:33:00|10844.7|10829.7|10847.5|10832.5|10847.5|10832.5|10844.7|10829.7|2
1635345190000|2021-10-27 14:33:10|10847.2|10832.2|10846.5|10831.5|10847.2|10832.2|10846.5|10831.5|1
1635345200000|2021-10-27 14:33:20|10846.9|10831.9|10846.8|10831.8|10848.1|10833.1|10846.5|10831.5|6
1635345210000|2021-10-27 14:33:30|10846|10831|10845.1|10830.1|10846.3|10831.3|10845.1|10830.1|3
1635345220000|2021-10-27 14:33:40|10844.7|10829.7|10842.2|10827.2|10844.7|10829.7|10841.2|10826.2|15
1635345240000|2021-10-27 14:34:00|10842.6|10827.6|10847.4|10832.4|10847.4|10832.4|10842.6|10827.6|9
1635345250000|2021-10-27 14:34:10|10848.2|10833.2|10850.9|10835.9|10850.9|10835.9|10847.9|10832.9|21
1635345260000|2021-10-27 14:34:20|10848.6|10833.6|10844.2|10829.2|10848.6|10833.6|10844.2|10829.2|8
1635345270000|2021-10-27 14:34:30|10842.8|10827.8|10843.4|10828.4|10843.9|10828.9|10842.8|10827.8|3
1635345280000|2021-10-27 14:34:40|10842.9|10827.9|10837.9|10822.9|10842.9|10827.9|10835.7|10820.7|6
1635345300000|2021-10-27 14:35:00|10836.3|10821.3|10836.3|10821.3|10836.3|10821.3|10836.3|10821.3|0
1635345310000|2021-10-27 14:35:10|10835.8|10820.8|10832.4|10817.4|10835.8|10820.8|10831.9|10816.9|5
1635345320000|2021-10-27 14:35:20|||||||||1
1635345330000|2021-10-27 14:35:30|10830.4|10815.4|10829.3|10814.3|10830.4|10815.4|10829.3|10814.3|6
1635345340000|2021-10-27 14:35:40|10828.2|10813.2|10830.8|10815.8|10830.8|10815.8|10826.9|10811.9|6
1635345350000|2021-10-27 14:35:50|10831.8|10816.8|10832.3|10817.3|10832.3|10817.3|10831.6|10816.6|5
1635345360000|2021-10-27 14:36:00|10832.9|10817.9|10833.2|10818.2|10833.2|10818.2|10832.9|10817.9|3
1635345370000|2021-10-27 14:36:10|10834.3|10819.3|10837.4|10822.4|10837.6|10822.6|10834.3|10819.3|3
1635345380000|2021-10-27 14:36:20|10837.3|10822.3|10837.8|10822.8|10837.8|10822.8|10836.9|10821.9|3
1635345390000|2021-10-27 14:36:30|10832.7|10817.7|10831.8|10816.8|10832.7|10817.7|10831.8|10816.8|9
1635345400000|2021-10-27 14:36:40|10831.3|10816.3|10828.4|10813.4|10831.3|10816.3|10828.3|10813.3|1
1635345410000|2021-10-27 14:36:50|10828.6|10813.6|10829.3|10814.3|10829.3|10814.3|10828.4|10813.4|3
1635345420000|2021-10-27 14:37:00|10829.2|10814.2|10830.7|10815.7|10830.7|10815.7|10826.2|10811.2|16
1635345430000|2021-10-27 14:37:10|10831.2|10816.2|10830.7|10815.7|10831.2|10816.2|10830.7|10815.7|1
1635345440000|2021-10-27 14:37:20|10830.9|10815.9|10832.4|10817.4|10832.4|10817.4|10828.9|10813.9|59
1635345450000|2021-10-27 14:37:30|10832.9|10817.9|10824.4|10809.4|10832.9|10817.9|10824.4|10809.4|11
1635345460000|2021-10-27 14:37:40|10824.9|10809.9|10826.4|10811.4|10826.4|10811.4|10824.9|10809.9|0
1635345470000|2021-10-27 14:37:50|10826.1|10811.1|10826.9|10811.9|10826.9|10811.9|10825.8|10810.8|1
1635345480000|2021-10-27 14:38:00|10827.4|10812.4|10826.4|10811.4|10827.9|10812.9|10825.4|10810.4|3
1635345490000|2021-10-27 14:38:10|10826.7|10811.7|10827.8|10812.8|10827.8|10812.8|10826.7|10811.7|0
1635345500000|2021-10-27 14:38:20|10830.9|10815.9|10830.9|10815.9|10830.9|10815.9|10830.9|10815.9|8
1635345510000|2021-10-27 14:38:30|10833.3|10818.3|10831.9|10816.9|10833.3|10818.3|10831.9|10816.9|7
1635345520000|2021-10-27 14:38:40|10829.9|10814.9|10830|10815|10830|10815|10829.9|10814.9|5
1635345540000|2021-10-27 14:39:00|10830.4|10815.4|10841.5|10826.5|10841.5|10826.5|10830.4|10815.4|6
1635345550000|2021-10-27 14:39:10|10837.9|10822.9|10839.4|10824.4|10839.9|10824.9|10837.9|10822.9|9
1635345560000|2021-10-27 14:39:20|10837.6|10822.6|10836.3|10821.3|10837.6|10822.6|10836.3|10821.3|1
1635345570000|2021-10-27 14:39:30|10835.5|10820.5|10835.4|10820.4|10835.5|10820.5|10835.4|10820.4|3
1635345580000|2021-10-27 14:39:40|10836.9|10821.9|10835|10820|10837.5|10822.5|10835|10820|3
1635345590000|2021-10-27 14:39:50|||||||||4
1635345600000|2021-10-27 14:40:00|10834.7|10819.7|10843|10828|10843|10828|10834.7|10819.7|16
1635345610000|2021-10-27 14:40:10|10845.9|10830.9|10846.4|10831.4|10846.4|10831.4|10845.9|10830.9|8
1635345620000|2021-10-27 14:40:20|10846.9|10831.9|10846.9|10831.9|10846.9|10831.9|10846.9|10831.9|0
1635345630000|2021-10-27 14:40:30|10847|10832|10847|10832|10847|10832|10847|10832|3
1635345640000|2021-10-27 14:40:40|10847.4|10832.4|10851.2|10836.2|10851.2|10836.2|10847.4|10832.4|5
1635345650000|2021-10-27 14:40:50|10850.3|10835.3|10850|10835|10850.3|10835.3|10849.3|10834.3|11
1635345660000|2021-10-27 14:41:00|10850.2|10835.2|10843.8|10828.8|10850.2|10835.2|10843.8|10828.8|10
1635345670000|2021-10-27 14:41:10|10843.4|10828.4|10841.4|10826.4|10843.4|10828.4|10841.4|10826.4|2
1635345680000|2021-10-27 14:41:20|10840.4|10825.4|10840|10825|10840.4|10825.4|10840|10825|7
1635345690000|2021-10-27 14:41:30|10836.4|10821.4|10833.3|10818.3|10836.4|10821.4|10832|10817|5
1635345700000|2021-10-27 14:41:40|10834.1|10819.1|10834.4|10819.4|10834.4|10819.4|10833|10818|2
1635345710000|2021-10-27 14:41:50|10838.9|10823.9|10836.8|10821.8|10839.2|10824.2|10836.2|10821.2|5
1635345720000|2021-10-27 14:42:00|10836.9|10821.9|10842.5|10827.5|10842.5|10827.5|10836.8|10821.8|18
1635345730000|2021-10-27 14:42:10|10840.6|10825.6|10842.1|10827.1|10842.1|10827.1|10840.6|10825.6|6
1635345740000|2021-10-27 14:42:20|||||||||1
1635345750000|2021-10-27 14:42:30|10842.3|10827.3|10841.4|10826.4|10842.3|10827.3|10841.4|10826.4|4
1635345760000|2021-10-27 14:42:40|10836.8|10821.8|10833.1|10818.1|10836.8|10821.8|10832.1|10817.1|8
1635345770000|2021-10-27 14:42:50|10833.3|10818.3|10836.9|10821.9|10836.9|10821.9|10832.3|10817.3|3
1635345780000|2021-10-27 14:43:00|10838.4|10823.4|10839.9|10824.9|10839.9|10824.9|10838.4|10823.4|3
1635345790000|2021-10-27 14:43:10|10840|10825|10844.6|10829.6|10844.6|10829.6|10840|10825|10
1635345800000|2021-10-27 14:43:20|10839.3|10824.3|10837.8|10822.8|10839.3|10824.3|10837.8|10822.8|24
1635345810000|2021-10-27 14:43:30|10837.4|10822.4|10840.4|10825.4|10843.4|10828.4|10837.4|10822.4|26
1635345820000|2021-10-27 14:43:40|10844.8|10829.8|10844.8|10829.8|10844.8|10829.8|10844.8|10829.8|5
1635345830000|2021-10-27 14:43:50|10845.1|10830.1|10845.1|10830.1|10845.1|10830.1|10845.1|10830.1|4
1635345840000|2021-10-27 14:44:00|10844.8|10829.8|10844.8|10829.8|10844.8|10829.8|10844.8|10829.8|12
1635345850000|2021-10-27 14:44:10|10839.4|10824.4|10836.8|10821.8|10839.4|10824.4|10836.6|10821.6|21
1635345860000|2021-10-27 14:44:20|10836.9|10821.9|10837.6|10822.6|10837.9|10822.9|10836.6|10821.6|0
1635345870000|2021-10-27 14:44:30|10837.8|10822.8|10841.9|10826.9|10844.5|10829.5|10837.8|10822.8|23
1635345880000|2021-10-27 14:44:40|10842|10827|10845.4|10830.4|10845.5|10830.5|10842|10827|14
1635345890000|2021-10-27 14:44:50|10845|10830|10845|10830|10845|10830|10845|10830|38
1635345900000|2021-10-27 14:45:00|||||||||4
1635345910000|2021-10-27 14:45:10|10842.8|10827.8|10835.4|10820.4|10842.8|10827.8|10835.4|10820.4|30
1635345930000|2021-10-27 14:45:30|10831.2|10816.2|10833.9|10818.9|10833.9|10818.9|10830.2|10815.2|15
1635345940000|2021-10-27 14:45:40|10833.7|10818.7|10835.9|10820.9|10835.9|10820.9|10833.5|10818.5|1
1635345950000|2021-10-27 14:45:50|||||||||16
1635345960000|2021-10-27 14:46:00|10836|10821|10838|10823|10838|10823|10836|10821|6
1635345970000|2021-10-27 14:46:10|10839.3|10824.3|10842.5|10827.5|10842.6|10827.6|10839.3|10824.3|21
1635345980000|2021-10-27 14:46:20|10842|10827|10842.5|10827.5|10842.5|10827.5|10842|10827|6
1635345990000|2021-10-27 14:46:30|10844.1|10829.1|10843.5|10828.5|10844.1|10829.1|10843.5|10828.5|19
1635346000000|2021-10-27 14:46:40|10843.2|10828.2|10842|10827|10843.2|10828.2|10842|10827|10
1635346010000|2021-10-27 14:46:50|10842.5|10827.5|10838.5|10823.5|10842.5|10827.5|10837|10822|16
1635346020000|2021-10-27 14:47:00|10838.9|10823.9|10843.5|10828.5|10843.5|10828.5|10838.9|10823.9|8
1635346030000|2021-10-27 14:47:10|10843.9|10828.9|10844.9|10829.9|10844.9|10829.9|10843.4|10828.4|2
1635346040000|2021-10-27 14:47:20|10846.3|10831.3|10846.9|10831.9|10846.9|10831.9|10846.3|10831.3|3
1635346060000|2021-10-27 14:47:40|10846.6|10831.6|10845.4|10830.4|10846.6|10831.6|10845.4|10830.4|6
1635346070000|2021-10-27 14:47:50|10844.5|10829.5|10849|10834|10849|10834|10844.5|10829.5|21
1635346080000|2021-10-27 14:48:00|10849.4|10834.4|10856.1|10841.1|10858.4|10843.4|10849.4|10834.4|34
1635346090000|2021-10-27 14:48:10|10855.8|10840.8|10855.8|10840.8|10855.8|10840.8|10855.8|10840.8|2
1635346100000|2021-10-27 14:48:20|10855.6|10840.6|10854.1|10839.1|10855.6|10840.6|10854.1|10839.1|1
1635346110000|2021-10-27 14:48:30|10853.8|10838.8|10847.1|10832.1|10853.8|10838.8|10846.2|10831.2|3
1635346120000|2021-10-27 14:48:40|10847.3|10832.3|10847.3|10832.3|10847.3|10832.3|10847.3|10832.3|0
1635346130000|2021-10-27 14:48:50|10848.3|10833.3|10851.1|10836.1|10851.1|10836.1|10848.3|10833.3|3
1635346140000|2021-10-27 14:49:00|10852.2|10837.2|10852.8|10837.8|10852.9|10837.9|10851.8|10836.8|1
1635346150000|2021-10-27 14:49:10|10853.1|10838.1|10853.3|10838.3|10854.9|10839.9|10853.1|10838.1|7
1635346160000|2021-10-27 14:49:20|10853.1|10838.1|10855|10840|10855|10840|10853.1|10838.1|6
1635346170000|2021-10-27 14:49:30|10855.4|10840.4|10855.5|10840.5|10855.9|10840.9|10855.4|10840.4|1
1635346180000|2021-10-27 14:49:40|10855|10840|10852.1|10837.1|10855|10840|10852.1|10837.1|10
1635346190000|2021-10-27 14:49:50|10851.7|10836.7|10849.4|10834.4|10851.7|10836.7|10849.1|10834.1|2
1635346200000|2021-10-27 14:50:00|10851.5|10836.5|10851.5|10836.5|10851.5|10836.5|10851.5|10836.5|2
1635346210000|2021-10-27 14:50:10|10853.5|10838.5|10857.6|10842.6|10857.6|10842.6|10853.5|10838.5|25
1635346220000|2021-10-27 14:50:20|10858|10843|10857|10842|10858|10843|10856.5|10841.5|1
1635346230000|2021-10-27 14:50:30|10857.1|10842.1|10857.6|10842.6|10857.6|10842.6|10857.1|10842.1|1
1635346240000|2021-10-27 14:50:40|10857.5|10842.5|10852.9|10837.9|10857.5|10842.5|10852.1|10837.1|10
1635346250000|2021-10-27 14:50:50|10852|10837|10855|10840|10856|10841|10850.6|10835.6|27
1635346260000|2021-10-27 14:51:00|10854.7|10839.7|10854.7|10839.7|10854.7|10839.7|10854.7|10839.7|0
1635346270000|2021-10-27 14:51:10|10854|10839|10852|10837|10854|10839|10852|10837|0
1635346280000|2021-10-27 14:51:20|||||||||1
1635346290000|2021-10-27 14:51:30|10851.9|10836.9|10843.5|10828.5|10851.9|10836.9|10843.4|10828.4|10
1635346300000|2021-10-27 14:51:40|10843.4|10828.4|10842.1|10827.1|10843.4|10828.4|10842.1|10827.1|0
1635346310000|2021-10-27 14:51:50|10842.3|10827.3|10843.6|10828.6|10843.6|10828.6|10842.3|10827.3|6
1635346320000|2021-10-27 14:52:00|10844|10829|10845.6|10830.6|10846.6|10831.6|10844|10829|1
1635346330000|2021-10-27 14:52:10|10846|10831|10842.6|10827.6|10846|10831|10842.6|10827.6|2
1635346340000|2021-10-27 14:52:20|10841.1|10826.1|10841.1|10826.1|10841.1|10826.1|10841.1|10826.1|1
1635346350000|2021-10-27 14:52:30|10841|10826|10842.6|10827.6|10842.6|10827.6|10840.1|10825.1|8
1635346370000|2021-10-27 14:52:50|10840.5|10825.5|10840.1|10825.1|10840.5|10825.5|10840.1|10825.1|6
1635346380000|2021-10-27 14:53:00|10838.1|10823.1|10836.9|10821.9|10838.1|10823.1|10836.9|10821.9|3
1635346390000|2021-10-27 14:53:10|10836.5|10821.5|10831.4|10816.4|10836.5|10821.5|10831.4|10816.4|7
1635346400000|2021-10-27 14:53:20|10831.2|10816.2|10831.2|10816.2|10831.2|10816.2|10831.2|10816.2|0
1635346410000|2021-10-27 14:53:30|10830.9|10815.9|10830|10815|10830.9|10815.9|10830|10815|7
1635346420000|2021-10-27 14:53:40|10832.1|10817.1|10830|10815|10835.5|10820.5|10830|10815|24
1635346430000|2021-10-27 14:53:50|10831.6|10816.6|10833|10818|10833.7|10818.7|10831.6|10816.6|1
1635346440000|2021-10-27 14:54:00|10832.7|10817.7|10832|10817|10832.7|10817.7|10832|10817|0
1635346450000|2021-10-27 14:54:10|10831.5|10816.5|10829.1|10814.1|10831.5|10816.5|10829.1|10814.1|10
1635346460000|2021-10-27 14:54:20|10828.6|10813.6|10828.6|10813.6|10828.6|10813.6|10828.6|10813.6|2
1635346470000|2021-10-27 14:54:30|10828.5|10813.5|10828.1|10813.1|10828.5|10813.5|10828.1|10813.1|0
1635346480000|2021-10-27 14:54:40|10827.1|10812.1|10828|10813|10829.6|10814.6|10826.1|10811.1|14
1635346490000|2021-10-27 14:54:50|10828.1|10813.1|10827.6|10812.6|10828.1|10813.1|10827.6|10812.6|5
1635346500000|2021-10-27 14:55:00|10827.1|10812.1|10827.1|10812.1|10827.1|10812.1|10827.1|10812.1|3
1635346510000|2021-10-27 14:55:10|||||||||5
1635346520000|2021-10-27 14:55:20|10830.9|10815.9|10834.8|10819.8|10834.8|10819.8|10830.9|10815.9|6
1635346540000|2021-10-27 14:55:40|10835.4|10820.4|10837.4|10822.4|10837.4|10822.4|10835.4|10820.4|2
1635346560000|2021-10-27 14:56:00|10840.5|10825.5|10840.5|10825.5|10840.5|10825.5|10840.1|10825.1|3
1635346570000|2021-10-27 14:56:10|10840.8|10825.8|10847|10832|10847.5|10832.5|10840.8|10825.8|9
1635346580000|2021-10-27 14:56:20|10847.6|10832.6|10848.5|10833.5|10848.5|10833.5|10847.4|10832.4|2
1635346590000|2021-10-27 14:56:30|10848.9|10833.9|10846|10831|10851.4|10836.4|10846|10831|3
1635346600000|2021-10-27 14:56:40|10845.6|10830.6|10847|10832|10847.6|10832.6|10845.6|10830.6|5
1635346630000|2021-10-27 14:57:10|10847.3|10832.3|10837.5|10822.5|10847.9|10832.9|10837.5|10822.5|14
1635346640000|2021-10-27 14:57:20|10837.4|10822.4|10837|10822|10837.4|10822.4|10837|10822|2
1635346650000|2021-10-27 14:57:30|10836.1|10821.1|10830|10815|10836.1|10821.1|10830|10815|36
1635346660000|2021-10-27 14:57:40|10830.1|10815.1|10830.5|10815.5|10830.5|10815.5|10830.1|10815.1|0
1635346680000|2021-10-27 14:58:00|10827.5|10812.5|10832.9|10817.9|10832.9|10817.9|10827.5|10812.5|10
1635346690000|2021-10-27 14:58:10|10835.1|10820.1|10836|10821|10836|10821|10835.1|10820.1|2
1635346700000|2021-10-27 14:58:20|10838|10823|10838|10823|10838|10823|10838|10823|4
1635346710000|2021-10-27 14:58:30|10837.9|10822.9|10837.9|10822.9|10837.9|10822.9|10837.9|10822.9|0
1635346720000|2021-10-27 14:58:40|10839.3|10824.3|10839.6|10824.6|10839.6|10824.6|10839.3|10824.3|2
1635346730000|2021-10-27 14:58:50|10840|10825|10840.5|10825.5|10840.5|10825.5|10840|10825|2
1635346740000|2021-10-27 14:59:00|10840.9|10825.9|10842.9|10827.9|10842.9|10827.9|10840.9|10825.9|4
1635346750000|2021-10-27 14:59:10|10842.4|10827.4|10842.4|10827.4|10842.4|10827.4|10842.4|10827.4|1
1635346760000|2021-10-27 14:59:20|10839.6|10824.6|10836.4|10821.4|10839.6|10824.6|10836.4|10821.4|24
1635346770000|2021-10-27 14:59:30|||||||||16
1635346780000|2021-10-27 14:59:40|10835.9|10820.9|10833.1|10818.1|10835.9|10820.9|10833|10818|3
1635346790000|2021-10-27 14:59:50|10833.6|10818.6|10835|10820|10835|10820|10833.6|10818.6|0
1635346800000|2021-10-27 15:00:00|10836.4|10821.4|10838.9|10823.9|10838.9|10823.9|10836.4|10821.4|6
1635346810000|2021-10-27 15:00:10|10839.8|10824.8|10839.8|10824.8|10839.8|10824.8|10839.8|10824.8|8
1635346820000|2021-10-27 15:00:20|10842.4|10827.4|10842|10827|10842.4|10827.4|10841.9|10826.9|13
1635346830000|2021-10-27 15:00:30|10842.4|10827.4|10842.7|10827.7|10842.7|10827.7|10842.4|10827.4|6
1635346840000|2021-10-27 15:00:40|10843.6|10828.6|10843.6|10828.6|10843.6|10828.6|10843.6|10828.6|1
1635346860000|2021-10-27 15:01:00|10842.7|10827.7|10842.7|10827.7|10842.7|10827.7|10842.7|10827.7|3
1635346870000|2021-10-27 15:01:10|10847.5|10832.5|10847.5|10832.5|10847.5|10832.5|10847.5|10832.5|12
1635346880000|2021-10-27 15:01:20|10847.6|10832.6|10847.6|10832.6|10847.6|10832.6|10846.6|10831.6|0
1635346900000|2021-10-27 15:01:40|10851.2|10836.2|10854.1|10839.1|10854.1|10839.1|10851.2|10836.2|3
1635346910000|2021-10-27 15:01:50|10854.2|10839.2|10854.2|10839.2|10854.2|10839.2|10854.2|10839.2|0
1635346920000|2021-10-27 15:02:00|10849.7|10834.7|10854.2|10839.2|10854.5|10839.5|10849.7|10834.7|22
1635346930000|2021-10-27 15:02:10|10856.6|10841.6|10856.2|10841.2|10856.6|10841.6|10856.2|10841.2|1
1635346950000|2021-10-27 15:02:30|||||||||2
1635346960000|2021-10-27 15:02:40|10855.7|10840.7|10856.2|10841.2|10856.2|10841.2|10855.7|10840.7|1
1635346970000|2021-10-27 15:02:50|10856.4|10841.4|10856.4|10841.4|10857.1|10842.1|10856.1|10841.1|3
1635346980000|2021-10-27 15:03:00|10856.7|10841.7|10856.7|10841.7|10856.7|10841.7|10856.7|10841.7|1
1635346990000|2021-10-27 15:03:10|10855.7|10840.7|10846.1|10831.1|10855.7|10840.7|10846.1|10831.1|32
1635347000000|2021-10-27 15:03:20|10846.6|10831.6|10846.1|10831.1|10847.1|10832.1|10845.5|10830.5|12
1635347010000|2021-10-27 15:03:30|10847.2|10832.2|10848.2|10833.2|10850.7|10835.7|10847.2|10832.2|2
1635347020000|2021-10-27 15:03:40|10850.4|10835.4|10851.2|10836.2|10851.2|10836.2|10850.4|10835.4|4
1635347030000|2021-10-27 15:03:50|10849.9|10834.9|10849.9|10834.9|10849.9|10834.9|10849.9|10834.9|1
1635347040000|2021-10-27 15:04:00|10850.2|10835.2|10855.1|10840.1|10855.1|10840.1|10850.2|10835.2|17
1635347050000|2021-10-27 15:04:10|10857.9|10842.9|10854.6|10839.6|10858.2|10843.2|10854.6|10839.6|1
1635347060000|2021-10-27 15:04:20|10854.5|10839.5|10857.7|10842.7|10857.7|10842.7|10854.1|10839.1|2
1635347070000|2021-10-27 15:04:30|10857.9|10842.9|10859.7|10844.7|10859.7|10844.7|10857.9|10842.9|11
1635347080000|2021-10-27 15:04:40|10860|10845|10862.2|10847.2|10862.2|10847.2|10860|10845|6
1635347090000|2021-10-27 15:04:50|10862.4|10847.4|10863.9|10848.9|10863.9|10848.9|10862.4|10847.4|0
1635347100000|2021-10-27 15:05:00|10864.2|10849.2|10865.2|10850.2|10865.2|10850.2|10864.2|10849.2|4
1635347110000|2021-10-27 15:05:10|10865.6|10850.6|10865.6|10850.6|10865.6|10850.6|10865.6|10850.6|5
1635347120000|2021-10-27 15:05:20|10865.7|10850.7|10865.7|10850.7|10865.7|10850.7|10865.7|10850.7|0
1635347130000|2021-10-27 15:05:30|10866.2|10851.2|10866.2|10851.2|10866.2|10851.2|10866.2|10851.2|4
1635347140000|2021-10-27 15:05:40|||||||||1
1635347150000|2021-10-27 15:05:50|||||||||3
1635347160000|2021-10-27 15:06:00|10867.2|10852.2|10870.2|10855.2|10872.4|10857.4|10867.2|10852.2|124
1635347170000|2021-10-27 15:06:10|10870.1|10855.1|10896.9|10881.9|10899|10884|10869.7|10854.7|28
1635347180000|2021-10-27 15:06:20|10897.2|10882.2|10892|10877|10897.2|10882.2|10886.5|10871.5|26
1635347190000|2021-10-27 15:06:30|10893.8|10878.8|10895.5|10880.5|10895.6|10880.6|10893.8|10878.8|11
1635347200000|2021-10-27 15:06:40|10897|10882|10910.8|10895.8|10910.8|10895.8|10897|10882|89
1635347210000|2021-10-27 15:06:50|10910.6|10895.6|10900.1|10885.1|10910.6|10895.6|10897.6|10882.6|25
1635347220000|2021-10-27 15:07:00|10900.5|10885.5|10889.9|10874.9|10900.5|10885.5|10888.4|10873.4|24
1635347230000|2021-10-27 15:07:10|10891|10876|10891|10876|10891|10876|10891|10876|1
1635347240000|2021-10-27 15:07:20|10889.9|10874.9|10900.9|10885.9|10900.9|10885.9|10889.8|10874.8|26
1635347250000|2021-10-27 15:07:30|10901.9|10886.9|10901.6|10886.6|10903.8|10888.8|10901.6|10886.6|3
1635347260000|2021-10-27 15:07:40|10903.1|10888.1|10905.5|10890.5|10905.5|10890.5|10903.1|10888.1|4
1635347270000|2021-10-27 15:07:50|10905.2|10890.2|10903.2|10888.2|10905.2|10890.2|10903.2|10888.2|3
1635347280000|2021-10-27 15:08:00|10902.5|10887.5|10900.9|10885.9|10902.9|10887.9|10900.9|10885.9|13
1635347290000|2021-10-27 15:08:10|10901.1|10886.1|10902.1|10887.1|10902.1|10887.1|10901.1|10886.1|1
1635347300000|2021-10-27 15:08:20|10903.2|10888.2|10907|10892|10915.4|10900.4|10903.2|10888.2|71
1635347310000|2021-10-27 15:08:30|10907.4|10892.4|10906.5|10891.5|10908.9|10893.9|10905.9|10890.9|22
1635347320000|2021-10-27 15:08:40|10905.8|10890.8|10901.9|10886.9|10905.8|10890.8|10901.9|10886.9|10
1635347330000|2021-10-27 15:08:50|10905.3|10890.3|10905.6|10890.6|10905.6|10890.6|10905.3|10890.3|23
1635347340000|2021-10-27 15:09:00|10906|10891|10909.1|10894.1|10909.2|10894.2|10905.3|10890.3|10
1635347350000|2021-10-27 15:09:10|10906.6|10891.6|10906.3|10891.3|10906.6|10891.6|10906.3|10891.3|0
1635347360000|2021-10-27 15:09:20|10905.6|10890.6|10904.6|10889.6|10905.6|10890.6|10904.6|10889.6|9
1635347370000|2021-10-27 15:09:30|10903.6|10888.6|10903.2|10888.2|10903.6|10888.6|10903.2|10888.2|10
1635347380000|2021-10-27 15:09:40|10899.2|10884.2|10898.2|10883.2|10899.2|10884.2|10898.2|10883.2|4
1635347390000|2021-10-27 15:09:50|10897.6|10882.6|10899.1|10884.1|10899.1|10884.1|10896.7|10881.7|2
1635347400000|2021-10-27 15:10:00|10898.2|10883.2|10899.2|10884.2|10899.2|10884.2|10898.2|10883.2|3
1635347410000|2021-10-27 15:10:10|10899.7|10884.7|10898.6|10883.6|10900.1|10885.1|10898.1|10883.1|1
1635347440000|2021-10-27 15:10:40|||||||||2
1635347450000|2021-10-27 15:10:50|10898.8|10883.8|10895.2|10880.2|10899.2|10884.2|10895.2|10880.2|12
1635347460000|2021-10-27 15:11:00|10894.8|10879.8|10884.7|10869.7|10894.8|10879.8|10884.7|10869.7|26
1635347470000|2021-10-27 15:11:10|10882.5|10867.5|10881.7|10866.7|10882.5|10867.5|10881.7|10866.7|27
1635347480000|2021-10-27 15:11:20|10881.3|10866.3|10879.7|10864.7|10881.3|10866.3|10879.7|10864.7|0
1635347490000|2021-10-27 15:11:30|10878.6|10863.6|10879.7|10864.7|10879.7|10864.7|10878.6|10863.6|3
1635347500000|2021-10-27 15:11:40|10877.5|10862.5|10877.3|10862.3|10878.2|10863.2|10877.3|10862.3|3
1635347510000|2021-10-27 15:11:50|10877.2|10862.2|10879.7|10864.7|10879.7|10864.7|10875.8|10860.8|7
1635347520000|2021-10-27 15:12:00|10876.7|10861.7|10874.7|10859.7|10876.7|10861.7|10874.2|10859.2|10
1635347530000|2021-10-27 15:12:10|10875.2|10860.2|10872.3|10857.3|10875.2|10860.2|10868.3|10853.3|5
1635347540000|2021-10-27 15:12:20|10872.7|10857.7|10877.6|10862.6|10878.7|10863.7|10872.2|10857.2|5
1635347550000|2021-10-27 15:12:30|10877.7|10862.7|10880.6|10865.6|10880.6|10865.6|10877.7|10862.7|1
1635347560000|2021-10-27 15:12:40|10883.7|10868.7|10883.7|10868.7|10883.7|10868.7|10883.7|10868.7|3
1635347570000|2021-10-27 15:12:50|10883.2|10868.2|10881.1|10866.1|10883.2|10868.2|10881.1|10866.1|1
1635347580000|2021-10-27 15:13:00|10881.3|10866.3|10881.7|10866.7|10881.7|10866.7|10881.3|10866.3|2
1635347600000|2021-10-27 15:13:20|10883.2|10868.2|10886.6|10871.6|10886.6|10871.6|10883.2|10868.2|1
1635347610000|2021-10-27 15:13:30|10888.8|10873.8|10885.8|10870.8|10888.8|10873.8|10885.7|10870.7|13
1635347620000|2021-10-27 15:13:40|10886|10871|10881.1|10866.1|10886.3|10871.3|10881.1|10866.1|1
1635347630000|2021-10-27 15:13:50|10881.6|10866.6|10881.1|10866.1|10881.6|10866.6|10881.1|10866.1|0
1635347640000|2021-10-27 15:14:00|10881.2|10866.2|10884.6|10869.6|10884.6|10869.6|10881.2|10866.2|0
1635347650000|2021-10-27 15:14:10|10885.7|10870.7|10885.7|10870.7|10885.7|10870.7|10885.7|10870.7|0
1635347660000|2021-10-27 15:14:20|10885.8|10870.8|10887.8|10872.8|10887.8|10872.8|10885.8|10870.8|0
1635347670000|2021-10-27 15:14:30|10890.1|10875.1|10890.1|10875.1|10890.1|10875.1|10890.1|10875.1|1
1635347680000|2021-10-27 15:14:40|10889.6|10874.6|10890.3|10875.3|10890.3|10875.3|10888|10873|2
1635347690000|2021-10-27 15:14:50|10886.6|10871.6|10886.6|10871.6|10886.6|10871.6|10886.6|10871.6|4
1635347700000|2021-10-27 15:15:00|10885.5|10870.5|10884.3|10869.3|10885.5|10870.5|10884.3|10869.3|38
1635347710000|2021-10-27 15:15:10|10887.5|10872.5|10887.8|10872.8|10888.8|10873.8|10887|10872|9
1635347720000|2021-10-27 15:15:20|||||||||1
1635347730000|2021-10-27 15:15:30|10887.7|10872.7|10885.2|10870.2|10887.7|10872.7|10885.2|10870.2|3
1635347740000|2021-10-27 15:15:40|10886.2|10871.2|10887.7|10872.7|10888.2|10873.2|10886.2|10871.2|0
1635347750000|2021-10-27 15:15:50|10887.8|10872.8|10892.7|10877.7|10892.7|10877.7|10887.8|10872.8|5
1635347760000|2021-10-27 15:16:00|10893.2|10878.2|10895|10880|10895|10880|10893.2|10878.2|1
1635347770000|2021-10-27 15:16:10|10895.5|10880.5|10895|10880|10896.2|10881.2|10895|10880|16
1635347780000|2021-10-27 15:16:20|10891.7|10876.7|10890.2|10875.2|10891.7|10876.7|10889.8|10874.8|2
1635347800000|2021-10-27 15:16:40|10884.7|10869.7|10884.7|10869.7|10885.2|10870.2|10884.7|10869.7|9
1635347810000|2021-10-27 15:16:50|10886.5|10871.5|10887.2|10872.2|10887.2|10872.2|10886.5|10871.5|6
1635347820000|2021-10-27 15:17:00|10889.8|10874.8|10889.8|10874.8|10889.8|10874.8|10889.8|10874.8|10
1635347830000|2021-10-27 15:17:10|10890.2|10875.2|10890.2|10875.2|10890.2|10875.2|10890.2|10875.2|2
1635347840000|2021-10-27 15:17:20|10889.7|10874.7|10889.7|10874.7|10889.7|10874.7|10889.7|10874.7|3
1635347850000|2021-10-27 15:17:30|10889.8|10874.8|10891.2|10876.2|10891.2|10876.2|10889.8|10874.8|0
1635347860000|2021-10-27 15:17:40|10888.6|10873.6|10887.2|10872.2|10888.7|10873.7|10885.3|10870.3|7
1635347870000|2021-10-27 15:17:50|10887.5|10872.5|10889.3|10874.3|10891.1|10876.1|10887.5|10872.5|1
1635347880000|2021-10-27 15:18:00|10889.7|10874.7|10890.3|10875.3|10892.7|10877.7|10889.7|10874.7|1
1635347890000|2021-10-27 15:18:10|10888.8|10873.8|10888.1|10873.1|10888.8|10873.8|10888.1|10873.1|3
1635347900000|2021-10-27 15:18:20|10887.2|10872.2|10885.7|10870.7|10887.2|10872.2|10885.7|10870.7|0
1635347910000|2021-10-27 15:18:30|10886.4|10871.4|10878.7|10863.7|10886.8|10871.8|10878.7|10863.7|19
1635347920000|2021-10-27 15:18:40|10879.4|10864.4|10884.8|10869.8|10884.8|10869.8|10879.4|10864.4|3
1635347930000|2021-10-27 15:18:50|10884.3|10869.3|10884.3|10869.3|10884.8|10869.8|10884.3|10869.3|0
1635347940000|2021-10-27 15:19:00|10884.1|10869.1|10882.4|10867.4|10884.3|10869.3|10882.4|10867.4|1
1635347950000|2021-10-27 15:19:10|10886.8|10871.8|10889.2|10874.2|10889.3|10874.3|10886.8|10871.8|3
1635347960000|2021-10-27 15:19:20|10888.8|10873.8|10887.7|10872.7|10888.8|10873.8|10887.7|10872.7|0
1635347970000|2021-10-27 15:19:30|||||||||1
1635347980000|2021-10-27 15:19:40|10886.9|10871.9|10885.8|10870.8|10886.9|10871.9|10885.5|10870.5|4
1635348000000|2021-10-27 15:20:00|10885.7|10870.7|10884.7|10869.7|10885.7|10870.7|10884.7|10869.7|0
1635348010000|2021-10-27 15:20:10|10885.8|10870.8|10885.8|10870.8|10885.8|10870.8|10885.8|10870.8|0
1635348030000|2021-10-27 15:20:30|10889.8|10874.8|10896.6|10881.6|10896.6|10881.6|10889.7|10874.7|13
1635348040000|2021-10-27 15:20:40|10896.4|10881.4|10896.1|10881.1|10896.4|10881.4|10896.1|10881.1|2
1635348070000|2021-10-27 15:21:10|10896.2|10881.2|10896.1|10881.1|10896.6|10881.6|10895.7|10880.7|3
1635348080000|2021-10-27 15:21:20|10895.8|10880.8|10895.8|10880.8|10895.8|10880.8|10895.8|10880.8|0
1635348090000|2021-10-27 15:21:30|10896.2|10881.2|10896.2|10881.2|10896.2|10881.2|10896.2|10881.2|0
1635348100000|2021-10-27 15:21:40|10896.6|10881.6|10896.6|10881.6|10896.6|10881.6|10896.6|10881.6|0
1635348110000|2021-10-27 15:21:50|10901.4|10886.4|10905.7|10890.7|10907.8|10892.8|10901.4|10886.4|19
1635348120000|2021-10-27 15:22:00|10908.8|10893.8|10904.8|10889.8|10909.6|10894.6|10904.8|10889.8|14
1635348130000|2021-10-27 15:22:10|10905.1|10890.1|10907.2|10892.2|10907.3|10892.3|10905.1|10890.1|4
1635348150000|2021-10-27 15:22:30|||||||||1
1635348170000|2021-10-27 15:22:50|10909.6|10894.6|10911.6|10896.6|10911.6|10896.6|10909.6|10894.6|10
1635348180000|2021-10-27 15:23:00|10912|10897|10912|10897|10912.5|10897.5|10912|10897|3
1635348190000|2021-10-27 15:23:10|10911.5|10896.5|10913.6|10898.6|10913.6|10898.6|10911.1|10896.1|19
1635348200000|2021-10-27 15:23:20|10913.2|10898.2|10931|10916|10931.4|10916.4|10913.2|10898.2|64
1635348210000|2021-10-27 15:23:30|10931.4|10916.4|10937.1|10922.1|10937.1|10922.1|10931.4|10916.4|22
1635348220000|2021-10-27 15:23:40|10939.3|10924.3|10938.4|10923.4|10939.6|10924.6|10937.4|10922.4|10
1635348240000|2021-10-27 15:24:00|10938|10923|10940.5|10925.5|10940.5|10925.5|10938|10923|13
1635348250000|2021-10-27 15:24:10|10940.8|10925.8|10942.6|10927.6|10943|10928|10940.8|10925.8|4
1635348260000|2021-10-27 15:24:20|10943.4|10928.4|10937.6|10922.6|10943.4|10928.4|10936.7|10921.7|17
1635348270000|2021-10-27 15:24:30|10936.5|10921.5|10936.5|10921.5|10936.5|10921.5|10936.5|10921.5|4
1635348280000|2021-10-27 15:24:40|10936.4|10921.4|10927.5|10912.5|10936.4|10921.4|10927.5|10912.5|10
1635348290000|2021-10-27 15:24:50|10925.9|10910.9|10928.6|10913.6|10928.6|10913.6|10925.9|10910.9|2
1635348300000|2021-10-27 15:25:00|10928.5|10913.5|10915.9|10900.9|10928.6|10913.6|10915.9|10900.9|8
1635348310000|2021-10-27 15:25:10|10914.4|10899.4|10912.6|10897.6|10914.4|10899.4|10911.5|10896.5|10
1635348320000|2021-10-27 15:25:20|10915.4|10900.4|10922.6|10907.6|10923.4|10908.4|10915.4|10900.4|20
1635348330000|2021-10-27 15:25:30|10922.9|10907.9|10922.5|10907.5|10922.9|10907.9|10922.5|10907.5|5
1635348340000|2021-10-27 15:25:40|10922.4|10907.4|10922.5|10907.5|10922.5|10907.5|10922.4|10907.4|4
1635348350000|2021-10-27 15:25:50|10923|10908|10923|10908|10923|10908|10923|10908|0
1635348360000|2021-10-27 15:26:00|10922.4|10907.4|10924.5|10909.5|10924.5|10909.5|10922.4|10907.4|19
1635348370000|2021-10-27 15:26:10|10923.5|10908.5|10924|10909|10924.1|10909.1|10923.5|10908.5|4
1635348380000|2021-10-27 15:26:20|10923.9|10908.9|10925.4|10910.4|10925.4|10910.4|10923|10908|2
1635348390000|2021-10-27 15:26:30|10925.5|10910.5|10925.4|10910.4|10926.9|10911.9|10925.3|10910.3|37
1635348400000|2021-10-27 15:26:40|10924.3|10909.3|10923.8|10908.8|10924.3|10909.3|10923.8|10908.8|6
1635348410000|2021-10-27 15:26:50|10924.4|10909.4|10925|10910|10925|10910|10923.8|10908.8|3
1635348420000|2021-10-27 15:27:00|10926.5|10911.5|10925.7|10910.7|10926.5|10911.5|10923|10908|3
1635348430000|2021-10-27 15:27:10|10925.5|10910.5|10924.5|10909.5|10925.7|10910.7|10923.7|10908.7|6
1635348440000|2021-10-27 15:27:20|10921.2|10906.2|10916.1|10901.1|10922.5|10907.5|10914.3|10899.3|9
1635348460000|2021-10-27 15:27:40|10914.5|10899.5|10913.5|10898.5|10914.5|10899.5|10913.5|10898.5|2
1635348470000|2021-10-27 15:27:50|10914.4|10899.4|10914.3|10899.3|10914.4|10899.4|10914.3|10899.3|0
1635348490000|2021-10-27 15:28:10|10912.5|10897.5|10903.9|10888.9|10912.5|10897.5|10902|10887|6
1635348500000|2021-10-27 15:28:20|10905.7|10890.7|10903.2|10888.2|10906.7|10891.7|10903.2|10888.2|3
1635348510000|2021-10-27 15:28:30|10901.7|10886.7|10898.3|10883.3|10901.7|10886.7|10897.3|10882.3|11
1635348520000|2021-10-27 15:28:40|10896.3|10881.3|10894.8|10879.8|10896.3|10881.3|10894.8|10879.8|0
1635348540000|2021-10-27 15:29:00|10895.3|10880.3|10899.8|10884.8|10899.8|10884.8|10895.3|10880.3|8
1635348550000|2021-10-27 15:29:10|10901|10886|10903.6|10888.6|10904.3|10889.3|10901|10886|6
1635348560000|2021-10-27 15:29:20|||||||||3
1635348570000|2021-10-27 15:29:30|10903.1|10888.1|10901.3|10886.3|10903.1|10888.1|10901.3|10886.3|0
1635348580000|2021-10-27 15:29:40|10899.3|10884.3|10899.3|10884.3|10899.3|10884.3|10899.1|10884.1|4
1635348590000|2021-10-27 15:29:50|10899.1|10884.1|10899.4|10884.4|10899.4|10884.4|10897.1|10882.1|5
1635348600000|2021-10-27 15:30:00|10899.8|10884.8|10908.2|10893.2|10911.5|10896.5|10899.8|10884.8|39
1635348630000|2021-10-27 15:30:30|10907.9|10892.9|10908.3|10893.3|10908.3|10893.3|10906.7|10891.7|1
1635348640000|2021-10-27 15:30:40|10908.7|10893.7|10912.4|10897.4|10912.4|10897.4|10908.7|10893.7|12
1635348650000|2021-10-27 15:30:50|10911.9|10896.9|10911.9|10896.9|10911.9|10896.9|10911.9|10896.9|0
1635348660000|2021-10-27 15:31:00|10912.3|10897.3|10912.3|10897.3|10912.3|10897.3|10912.3|10897.3|0
1635348670000|2021-10-27 15:31:10|10911.2|10896.2|10905.4|10890.4|10911.2|10896.2|10905.2|10890.2|12
1635348680000|2021-10-27 15:31:20|10906|10891|10905.2|10890.2|10906|10891|10896.4|10881.4|5
1635348690000|2021-10-27 15:31:30|10899.7|10884.7|10902.2|10887.2|10902.2|10887.2|10897.4|10882.4|2
1635348700000|2021-10-27 15:31:40|10902.3|10887.3|10902.7|10887.7|10902.7|10887.7|10902.3|10887.3|0
1635348710000|2021-10-27 15:31:50|10908.1|10893.1|10910.5|10895.5|10910.5|10895.5|10908.1|10893.1|3
1635348720000|2021-10-27 15:32:00|10910|10895|10910|10895|10910.5|10895.5|10909.2|10894.2|1
1635348730000|2021-10-27 15:32:10|10909.9|10894.9|10909.2|10894.2|10909.9|10894.9|10908.7|10893.7|1
1635348740000|2021-10-27 15:32:20|10907.7|10892.7|10907.7|10892.7|10907.7|10892.7|10907.7|10892.7|7
1635348750000|2021-10-27 15:32:30|||||||||5
1635348760000|2021-10-27 15:32:40|10907.5|10892.5|10907.3|10892.3|10907.9|10892.9|10907.3|10892.3|5
1635348770000|2021-10-27 15:32:50|10905.8|10890.8|10907.1|10892.1|10907.1|10892.1|10905.8|10890.8|2
1635348780000|2021-10-27 15:33:00|10909.3|10894.3|10919.3|10904.3|10919.3|10904.3|10909.3|10894.3|21
1635348790000|2021-10-27 15:33:10|10918.9|10903.9|10919.4|10904.4|10919.4|10904.4|10918.9|10903.9|3
1635348800000|2021-10-27 15:33:20|10919.3|10904.3|10918.9|10903.9|10919.3|10904.3|10918.9|10903.9|0
1635348820000|2021-10-27 15:33:40|10919.9|10904.9|10921.4|10906.4|10921.4|10906.4|10919.9|10904.9|4
1635348830000|2021-10-27 15:33:50|10922.9|10907.9|10923.4|10908.4|10923.4|10908.4|10922.9|10907.9|4
1635348840000|2021-10-27 15:34:00|10923.8|10908.8|10924.3|10909.3|10924.3|10909.3|10923.8|10908.8|23
1635348850000|2021-10-27 15:34:10|10923.9|10908.9|10917.3|10902.3|10923.9|10908.9|10917.3|10902.3|19
1635348860000|2021-10-27 15:34:20|10917.9|10902.9|10914.3|10899.3|10917.9|10902.9|10914.3|10899.3|62
1635348870000|2021-10-27 15:34:30|10916.4|10901.4|10915.7|10900.7|10916.4|10901.4|10915.7|10900.7|2
1635348900000|2021-10-27 15:35:00|10917|10902|10920.9|10905.9|10920.9|10905.9|10917|10902|1
1635348910000|2021-10-27 15:35:10|10921.2|10906.2|10922.7|10907.7|10922.7|10907.7|10921.2|10906.2|0
1635348930000|2021-10-27 15:35:30|10922.9|10907.9|10922.7|10907.7|10924.4|10909.4|10922.7|10907.7|3
1635348940000|2021-10-27 15:35:40|10924.7|10909.7|10924.7|10909.7|10924.7|10909.7|10924.7|10909.7|1
1635348950000|2021-10-27 15:35:50|10924.4|10909.4|10928.3|10913.3|10928.3|10913.3|10922.7|10907.7|18
1635348960000|2021-10-27 15:36:00|10928.7|10913.7|10928.7|10913.7|10928.7|10913.7|10928.7|10913.7|2
1635348980000|2021-10-27 15:36:20|10929|10914|10929|10914|10929|10914|10929|10914|2
1635348990000|2021-10-27 15:36:30|10929.2|10914.2|10929.5|10914.5|10929.5|10914.5|10929.2|10914.2|0
1635349000000|2021-10-27 15:36:40|10930.3|10915.3|10928.4|10913.4|10930.3|10915.3|10923.7|10908.7|12
1635349020000|2021-10-27 15:37:00|10927|10912|10922.3|10907.3|10927|10912|10920.4|10905.4|10
1635349030000|2021-10-27 15:37:10|10918.8|10903.8|10917.4|10902.4|10918.8|10903.8|10917.4|10902.4|6
1635349040000|2021-10-27 15:37:20|10917.3|10902.3|10919.9|10904.9|10919.9|10904.9|10917.3|10902.3|4
1635349050000|2021-10-27 15:37:30|10922.6|10907.6|10922.6|10907.6|10922.6|10907.6|10922.6|10907.6|3
1635349060000|2021-10-27 15:37:40|10922.3|10907.3|10910.1|10895.1|10922.3|10907.3|10909|10894|20
1635349070000|2021-10-27 15:37:50|10909.9|10894.9|10909.1|10894.1|10909.9|10894.9|10909.1|10894.1|9
1635349080000|2021-10-27 15:38:00|10909|10894|10909|10894|10909|10894|10909|10894|0
1635349090000|2021-10-27 15:38:10|10908.5|10893.5|10906.2|10891.2|10908.5|10893.5|10906.2|10891.2|10
1635349100000|2021-10-27 15:38:20|10906.6|10891.6|10894.1|10879.1|10906.6|10891.6|10894.1|10879.1|17
1635349110000|2021-10-27 15:38:30|10893.1|10878.1|10895.6|10880.6|10897.1|10882.1|10893.1|10878.1|11
1635349120000|2021-10-27 15:38:40|10894.6|10879.6|10895|10880|10895|10880|10894.6|10879.6|3
1635349140000|2021-10-27 15:39:00|10894.7|10879.7|10895.5|10880.5|10895.5|10880.5|10894|10879|4
1635349150000|2021-10-27 15:39:10|10896|10881|10896|10881|10896|10881|10896|10881|1
1635349160000|2021-10-27 15:39:20|10895.2|10880.2|10895.1|10880.1|10895.2|10880.2|10895.1|10880.1|2
1635349170000|2021-10-27 15:39:30|10894.6|10879.6|10895.1|10880.1|10895.1|10880.1|10894.6|10879.6|4
1635349180000|2021-10-27 15:39:40|10894.7|10879.7|10894.2|10879.2|10895.5|10880.5|10893.5|10878.5|4
1635349190000|2021-10-27 15:39:50|10877.8|10862.8|10877|10862|10877.8|10862.8|10877|10862|32
1635349200000|2021-10-27 15:40:00|10880.1|10865.1|10880.1|10865.1|10880.1|10865.1|10880.1|10865.1|5
1635349210000|2021-10-27 15:40:10|||||||||1
1635349220000|2021-10-27 15:40:20|10875.8|10860.8|10875.8|10860.8|10875.8|10860.8|10875.8|10860.8|6
1635349230000|2021-10-27 15:40:30|10875.2|10860.2|10872.8|10857.8|10875.2|10860.2|10872.2|10857.2|10
1635349250000|2021-10-27 15:40:50|10871.8|10856.8|10870.8|10855.8|10871.8|10856.8|10869.6|10854.6|13
1635349260000|2021-10-27 15:41:00|10873.2|10858.2|10876.8|10861.8|10876.8|10861.8|10873.2|10858.2|2
1635349270000|2021-10-27 15:41:10|10873.2|10858.2|10878.2|10863.2|10882.3|10867.3|10873.2|10858.2|6
1635349280000|2021-10-27 15:41:20|10879|10864|10874.9|10859.9|10879|10864|10874.9|10859.9|7
1635349290000|2021-10-27 15:41:30|10879.4|10864.4|10883.4|10868.4|10883.4|10868.4|10879.4|10864.4|2
1635349300000|2021-10-27 15:41:40|10883.7|10868.7|10885.2|10870.2|10885.2|10870.2|10883.7|10868.7|0
1635349310000|2021-10-27 15:41:50|10888.2|10873.2|10889.2|10874.2|10889.9|10874.9|10888.2|10873.2|1
1635349320000|2021-10-27 15:42:00|||||||||1
1635349350000|2021-10-27 15:42:30|10889.5|10874.5|10890.7|10875.7|10892.7|10877.7|10889.5|10874.5|1
1635349360000|2021-10-27 15:42:40|10890.2|10875.2|10886|10871|10890.2|10875.2|10885.2|10870.2|4
1635349370000|2021-10-27 15:42:50|10886.2|10871.2|10890.8|10875.8|10890.8|10875.8|10886.2|10871.2|8
1635349380000|2021-10-27 15:43:00|10888.7|10873.7|10888.7|10873.7|10888.7|10873.7|10888.7|10873.7|3
1635349400000|2021-10-27 15:43:20|10890.2|10875.2|10890.7|10875.7|10890.7|10875.7|10890.2|10875.2|1
1635349410000|2021-10-27 15:43:30|10888.9|10873.9|10879.6|10864.6|10888.9|10873.9|10879.6|10864.6|9
1635349420000|2021-10-27 15:43:40|10878.7|10863.7|10877.7|10862.7|10879.1|10864.1|10874.3|10859.3|14
1635349430000|2021-10-27 15:43:50|10879.2|10864.2|10879.4|10864.4|10881|10866|10879.2|10864.2|4
1635349440000|2021-10-27 15:44:00|10877.6|10862.6|10877.1|10862.1|10877.6|10862.6|10877.1|10862.1|1
1635349470000|2021-10-27 15:44:30|||||||||1
1635349480000|2021-10-27 15:44:40|||||||||53
1635349500000|2021-10-27 15:45:00|10879.8|10864.8|10883.6|10868.6|10883.6|10868.6|10879.8|10864.8|5
1635349510000|2021-10-27 15:45:10|10883.5|10868.5|10883.5|10868.5|10883.5|10868.5|10883.5|10868.5|0
1635349520000|2021-10-27 15:45:20|||||||||2
1635349560000|2021-10-27 15:46:00|10885|10870|10882|10867|10885|10870|10882|10867|5
1635349570000|2021-10-27 15:46:10|10880.4|10865.4|10875.6|10860.6|10880.4|10865.4|10875.6|10860.6|8
1635349580000|2021-10-27 15:46:20|10875.4|10860.4|10872.9|10857.9|10875.4|10860.4|10872.9|10857.9|3
1635349590000|2021-10-27 15:46:30|10869.4|10854.4|10866.9|10851.9|10869.4|10854.4|10865.3|10850.3|8
1635349600000|2021-10-27 15:46:40|10867.7|10852.7|10852.6|10837.6|10867.9|10852.9|10851.8|10836.8|14
1635349610000|2021-10-27 15:46:50|10854.2|10839.2|10854.9|10839.9|10865.8|10850.8|10854.2|10839.2|14
1635349620000|2021-10-27 15:47:00|10855.3|10840.3|10862.9|10847.9|10862.9|10847.9|10855.3|10840.3|13
1635349630000|2021-10-27 15:47:10|10863.5|10848.5|10863.4|10848.4|10865.9|10850.9|10863.4|10848.4|0
1635349640000|2021-10-27 15:47:20|10863.9|10848.9|10864.9|10849.9|10865.1|10850.1|10863.9|10848.9|0
1635349650000|2021-10-27 15:47:30|10865.1|10850.1|10864.9|10849.9|10865.1|10850.1|10864.9|10849.9|3
1635349660000|2021-10-27 15:47:40|10863.9|10848.9|10862.4|10847.4|10863.9|10848.9|10859.4|10844.4|4
1635349680000|2021-10-27 15:48:00|10861.9|10846.9|10851.8|10836.8|10861.9|10846.9|10851.8|10836.8|18
1635349690000|2021-10-27 15:48:10|10852.9|10837.9|10853.1|10838.1|10853.1|10838.1|10852.9|10837.9|6
1635349710000|2021-10-27 15:48:30|10852.4|10837.4|10850.9|10835.9|10852.4|10837.4|10850.9|10835.9|2
1635349720000|2021-10-27 15:48:40|10851.3|10836.3|10852.9|10837.9|10852.9|10837.9|10851.3|10836.3|3
1635349730000|2021-10-27 15:48:50|10852.8|10837.8|10852.3|10837.3|10852.8|10837.8|10852.3|10837.3|0
1635349740000|2021-10-27 15:49:00|10851.8|10836.8|10851.3|10836.3|10851.8|10836.8|10849.9|10834.9|1
1635349750000|2021-10-27 15:49:10|10853|10838|10851.6|10836.6|10855|10840|10851.6|10836.6|10
1635349760000|2021-10-27 15:49:20|10850.6|10835.6|10852.1|10837.1|10854.1|10839.1|10850.6|10835.6|7
1635349770000|2021-10-27 15:49:30|10849.9|10834.9|10851.1|10836.1|10851.1|10836.1|10848.4|10833.4|10
1635349780000|2021-10-27 15:49:40|10850.9|10835.9|10849.6|10834.6|10850.9|10835.9|10849.3|10834.3|9
1635349790000|2021-10-27 15:49:50|10847.4|10832.4|10845.7|10830.7|10847.6|10832.6|10845.7|10830.7|8
1635349800000|2021-10-27 15:50:00|10846.4|10831.4|10848.7|10833.7|10848.7|10833.7|10844.1|10829.1|21
1635349810000|2021-10-27 15:50:10|10848.6|10833.6|10844.2|10829.2|10848.7|10833.7|10844.2|10829.2|15
1635349820000|2021-10-27 15:50:20|10843.3|10828.3|10845.3|10830.3|10845.3|10830.3|10843.3|10828.3|3
1635349830000|2021-10-27 15:50:30|||||||||1
1635349840000|2021-10-27 15:50:40|10843.9|10828.9|10845.8|10830.8|10845.8|10830.8|10843.3|10828.3|4
1635349850000|2021-10-27 15:50:50|10848.6|10833.6|10847.3|10832.3|10848.6|10833.6|10847.3|10832.3|7
1635349860000|2021-10-27 15:51:00|10845.7|10830.7|10845.7|10830.7|10845.7|10830.7|10845.7|10830.7|0
1635349870000|2021-10-27 15:51:10|10846.4|10831.4|10848.2|10833.2|10848.2|10833.2|10846.4|10831.4|4
1635349890000|2021-10-27 15:51:30|10849.1|10834.1|10848.4|10833.4|10849.1|10834.1|10845.9|10830.9|5
1635349900000|2021-10-27 15:51:40|10850.8|10835.8|10849.8|10834.8|10850.9|10835.9|10849.8|10834.8|2
1635349910000|2021-10-27 15:51:50|10849.6|10834.6|10838.6|10823.6|10849.6|10834.6|10838.6|10823.6|12
1635349920000|2021-10-27 15:52:00|10838.4|10823.4|10836.9|10821.9|10838.4|10823.4|10836.9|10821.9|2
1635349930000|2021-10-27 15:52:10|10838.6|10823.6|10833.4|10818.4|10838.6|10823.6|10833.4|10818.4|44
1635349940000|2021-10-27 15:52:20|10834.1|10819.1|10835.1|10820.1|10835.1|10820.1|10834.1|10819.1|3
1635349950000|2021-10-27 15:52:30|10835.8|10820.8|10827.9|10812.9|10838.1|10823.1|10827.9|10812.9|6
1635349960000|2021-10-27 15:52:40|10828.1|10813.1|10829.4|10814.4|10829.4|10814.4|10825.6|10810.6|5
1635349970000|2021-10-27 15:52:50|10832|10817|10833.1|10818.1|10833.1|10818.1|10832|10817|26
1635349980000|2021-10-27 15:53:00|10832.2|10817.2|10830.3|10815.3|10832.2|10817.2|10829.9|10814.9|18
1635349990000|2021-10-27 15:53:10|10829.8|10814.8|10826.8|10811.8|10829.8|10814.8|10826.7|10811.7|2
1635350000000|2021-10-27 15:53:20|10829.2|10814.2|10829.2|10814.2|10829.2|10814.2|10829.2|10814.2|5
1635350010000|2021-10-27 15:53:30|10834.7|10819.7|10831.8|10816.8|10838|10823|10831.8|10816.8|13
1635350020000|2021-10-27 15:53:40|10831.7|10816.7|10829.8|10814.8|10831.7|10816.7|10829.8|10814.8|4
1635350040000|2021-10-27 15:54:00|10830.2|10815.2|10830.8|10815.8|10830.8|10815.8|10830.2|10815.2|6
1635350050000|2021-10-27 15:54:10|10831.3|10816.3|10833.8|10818.8|10833.8|10818.8|10831.3|10816.3|4
1635350070000|2021-10-27 15:54:30|||||||||2
1635350100000|2021-10-27 15:55:00|10833.9|10818.9|10833.8|10818.8|10841.9|10826.9|10833.8|10818.8|12
1635350120000|2021-10-27 15:55:20|10833.4|10818.4|10833.4|10818.4|10833.4|10818.4|10832.3|10817.3|1
1635350130000|2021-10-27 15:55:30|10832.3|10817.3|10833.4|10818.4|10833.4|10818.4|10832.3|10817.3|1
1635350140000|2021-10-27 15:55:40|10832.3|10817.3|10832.7|10817.7|10832.7|10817.7|10832.3|10817.3|3
1635350150000|2021-10-27 15:55:50|10826.8|10811.8|10826.3|10811.3|10828.5|10813.5|10826|10811|13
1635350160000|2021-10-27 15:56:00|10827|10812|10826.3|10811.3|10827|10812|10826.3|10811.3|1
1635350170000|2021-10-27 15:56:10|10826.2|10811.2|10826.2|10811.2|10826.2|10811.2|10826.2|10811.2|2
1635350200000|2021-10-27 15:56:40|10826.4|10811.4|10830.2|10815.2|10830.2|10815.2|10826.4|10811.4|0
1635350210000|2021-10-27 15:56:50|10833.2|10818.2|10833.2|10818.2|10833.2|10818.2|10833.2|10818.2|1
1635350220000|2021-10-27 15:57:00|10833|10818|10832.8|10817.8|10833.2|10818.2|10832.2|10817.2|4
1635350230000|2021-10-27 15:57:10|10833.2|10818.2|10829.8|10814.8|10833.2|10818.2|10829.8|10814.8|1
1635350240000|2021-10-27 15:57:20|10828.6|10813.6|10830.4|10815.4|10830.6|10815.6|10828.6|10813.6|4
1635350260000|2021-10-27 15:57:40|||||||||2
1635350280000|2021-10-27 15:58:00|10828.1|10813.1|10828.1|10813.1|10828.1|10813.1|10828.1|10813.1|5
1635350290000|2021-10-27 15:58:10|10827.9|10812.9|10832|10817|10832|10817|10825.8|10810.8|6
1635350300000|2021-10-27 15:58:20|10834.1|10819.1|10833.7|10818.7|10834.6|10819.6|10833.7|10818.7|30
1635350310000|2021-10-27 15:58:30|10834.1|10819.1|10832.9|10817.9|10834.1|10819.1|10832.8|10817.8|13
1635350320000|2021-10-27 15:58:40|10828.7|10813.7|10830.6|10815.6|10831.1|10816.1|10828.7|10813.7|16
1635350330000|2021-10-27 15:58:50|10828.6|10813.6|10828.6|10813.6|10828.6|10813.6|10828.6|10813.6|0
1635350350000|2021-10-27 15:59:10|10827.5|10812.5|10824.1|10809.1|10827.5|10812.5|10824.1|10809.1|25
1635350360000|2021-10-27 15:59:20|10823.9|10808.9|10814.7|10799.7|10824.8|10809.8|10814.7|10799.7|63
1635350370000|2021-10-27 15:59:30|10815.7|10800.7|10817.7|10802.7|10818.3|10803.3|10815.7|10800.7|0
1635350390000|2021-10-27 15:59:50|10820.2|10805.2|10820.2|10805.2|10820.2|10805.2|10820.2|10805.2|7
1635350400000|2021-10-27 16:00:00|10821.7|10806.7|10821.3|10806.3|10821.7|10806.7|10821.3|10806.3|7
1635350410000|2021-10-27 16:00:10|10820.2|10805.2|10820.2|10805.2|10820.2|10805.2|10820.2|10805.2|1
1635350420000|2021-10-27 16:00:20|||||||||2
1635350440000|2021-10-27 16:00:40|10820.3|10805.3|10820.7|10805.7|10820.7|10805.7|10820.3|10805.3|0
1635350450000|2021-10-27 16:00:50|10821.6|10806.6|10828.2|10813.2|10828.2|10813.2|10821.6|10806.6|4
1635350470000|2021-10-27 16:01:10|10830.5|10815.5|10830.2|10815.2|10830.5|10815.5|10830.2|10815.2|1
1635350480000|2021-10-27 16:01:20|10830.4|10815.4|10830.8|10815.8|10830.8|10815.8|10830.4|10815.4|0
1635350490000|2021-10-27 16:01:30|10831.2|10816.2|10832.8|10817.8|10832.8|10817.8|10831.2|10816.2|1
1635350500000|2021-10-27 16:01:40|10834.7|10819.7|10828.7|10813.7|10836.7|10821.7|10826.5|10811.5|7
1635350510000|2021-10-27 16:01:50|10830.7|10815.7|10832|10817|10832|10817|10830.4|10815.4|2
1635350520000|2021-10-27 16:02:00|10832.4|10817.4|10827.4|10812.4|10833.2|10818.2|10827.4|10812.4|20
1635350530000|2021-10-27 16:02:10|10828.1|10813.1|10829.6|10814.6|10829.6|10814.6|10828.1|10813.1|1
1635350550000|2021-10-27 16:02:30|10831|10816|10827.6|10812.6|10831|10816|10827.6|10812.6|9
1635350560000|2021-10-27 16:02:40|10827.4|10812.4|10834.7|10819.7|10840.3|10825.3|10827.4|10812.4|12
1635350570000|2021-10-27 16:02:50|10835.2|10820.2|10835.2|10820.2|10835.2|10820.2|10834.7|10819.7|1
1635350580000|2021-10-27 16:03:00|10835.5|10820.5|10835.8|10820.8|10835.8|10820.8|10835.5|10820.5|1
1635350590000|2021-10-27 16:03:10|10837.2|10822.2|10837.2|10822.2|10837.2|10822.2|10837.2|10822.2|1
1635350600000|2021-10-27 16:03:20|10837.5|10822.5|10841.7|10826.7|10841.8|10826.8|10837.5|10822.5|10
1635350610000|2021-10-27 16:03:30|10841.3|10826.3|10841.3|10826.3|10843.3|10828.3|10841.2|10826.2|2
1635350620000|2021-10-27 16:03:40|10840.5|10825.5|10840.5|10825.5|10840.5|10825.5|10840.5|10825.5|8
1635350630000|2021-10-27 16:03:50|10840.9|10825.9|10840.1|10825.1|10841.6|10826.6|10840.1|10825.1|3
1635350640000|2021-10-27 16:04:00|10839.8|10824.8|10834.6|10819.6|10839.8|10824.8|10834.6|10819.6|3
1635350650000|2021-10-27 16:04:10|10835.5|10820.5|10834.6|10819.6|10835.5|10820.5|10834.5|10819.5|1
1635350660000|2021-10-27 16:04:20|10834.2|10819.2|10834.2|10819.2|10834.2|10819.2|10834.2|10819.2|2
1635350670000|2021-10-27 16:04:30|10833.1|10818.1|10832.3|10817.3|10833.1|10818.1|10832.3|10817.3|1
1635350680000|2021-10-27 16:04:40|10831.6|10816.6|10831.6|10816.6|10831.6|10816.6|10831.6|10816.6|0
1635350710000|2021-10-27 16:05:10|10831.7|10816.7|10832.1|10817.1|10832.1|10817.1|10831.7|10816.7|0
1635350720000|2021-10-27 16:05:20|10833.1|10818.1|10833.2|10818.2|10833.2|10818.2|10833.1|10818.1|3
1635350730000|2021-10-27 16:05:30|10834|10819|10834|10819|10834|10819|10834|10819|0
1635350740000|2021-10-27 16:05:40|10835.8|10820.8|10842.5|10827.5|10843|10828|10835.8|10820.8|6
1635350760000|2021-10-27 16:06:00|10842.8|10827.8|10833.1|10818.1|10842.8|10827.8|10833.1|10818.1|3
1635350770000|2021-10-27 16:06:10|10833.6|10818.6|10833.6|10818.6|10833.6|10818.6|10833.6|10818.6|1
1635350780000|2021-10-27 16:06:20|10834.1|10819.1|10834|10819|10834.1|10819.1|10833.1|10818.1|5
1635350790000|2021-10-27 16:06:30|10834.4|10819.4|10835.6|10820.6|10835.6|10820.6|10834.4|10819.4|2
1635350800000|2021-10-27 16:06:40|10836.1|10821.1|10836.1|10821.1|10836.1|10821.1|10836.1|10821.1|1
1635350810000|2021-10-27 16:06:50|10836.6|10821.6|10836.6|10821.6|10836.6|10821.6|10836.6|10821.6|0
1635350820000|2021-10-27 16:07:00|10837.3|10822.3|10837.3|10822.3|10837.3|10822.3|10837.3|10822.3|0
1635350830000|2021-10-27 16:07:10|10837.7|10822.7|10842.3|10827.3|10842.3|10827.3|10837.7|10822.7|5
1635350840000|2021-10-27 16:07:20|10843.8|10828.8|10844.6|10829.6|10845|10830|10843.1|10828.1|2
1635350850000|2021-10-27 16:07:30|10846.1|10831.1|10846.1|10831.1|10846.1|10831.1|10846.1|10831.1|1
1635350860000|2021-10-27 16:07:40|10846.6|10831.6|10847.1|10832.1|10847.1|10832.1|10846.6|10831.6|0
1635350870000|2021-10-27 16:07:50|10847.2|10832.2|10847.6|10832.6|10847.6|10832.6|10847.2|10832.2|0
1635350880000|2021-10-27 16:08:00|10848|10833|10850.6|10835.6|10850.6|10835.6|10848|10833|6
1635350890000|2021-10-27 16:08:10|10850.7|10835.7|10852.1|10837.1|10852.1|10837.1|10850.7|10835.7|0
1635350900000|2021-10-27 16:08:20|10853.2|10838.2|10853.5|10838.5|10854.6|10839.6|10853.2|10838.2|11
1635350910000|2021-10-27 16:08:30|10852.6|10837.6|10852.6|10837.6|10852.6|10837.6|10852.6|10837.6|0
1635350930000|2021-10-27 16:08:50|10847.8|10832.8|10846.9|10831.9|10848.7|10833.7|10845.2|10830.2|17
1635350950000|2021-10-27 16:09:10|10848.2|10833.2|10851.2|10836.2|10851.7|10836.7|10848.2|10833.2|1
1635350960000|2021-10-27 16:09:20|10851.4|10836.4|10848.2|10833.2|10851.7|10836.7|10848.2|10833.2|1
1635350970000|2021-10-27 16:09:30|10848.1|10833.1|10853|10838|10853|10838|10846.1|10831.1|9
1635350980000|2021-10-27 16:09:40|10853.6|10838.6|10857.2|10842.2|10857.7|10842.7|10853.6|10838.6|11
1635350990000|2021-10-27 16:09:50|10856.6|10841.6|10857.8|10842.8|10858.5|10843.5|10856.6|10841.6|3
1635351000000|2021-10-27 16:10:00|10858|10843|10859.1|10844.1|10859.1|10844.1|10858|10843|0
1635351010000|2021-10-27 16:10:10|10860.5|10845.5|10859.7|10844.7|10860.5|10845.5|10859.7|10844.7|3
1635351020000|2021-10-27 16:10:20|10857|10842|10857.5|10842.5|10857.5|10842.5|10857|10842|3
1635351030000|2021-10-27 16:10:30|10861.5|10846.5|10860|10845|10861.6|10846.6|10859.5|10844.5|3
1635351040000|2021-10-27 16:10:40|10861.6|10846.6|10861.6|10846.6|10861.6|10846.6|10861.6|10846.6|1
1635351050000|2021-10-27 16:10:50|10862.2|10847.2|10862.2|10847.2|10862.2|10847.2|10862.2|10847.2|0
1635351060000|2021-10-27 16:11:00|10862.6|10847.6|10862.6|10847.6|10862.6|10847.6|10862.6|10847.6|3
1635351070000|2021-10-27 16:11:10|10862.7|10847.7|10857.8|10842.8|10863.2|10848.2|10852.2|10837.2|10
1635351080000|2021-10-27 16:11:20|10857.2|10842.2|10857.7|10842.7|10857.7|10842.7|10857.2|10842.2|0
1635351090000|2021-10-27 16:11:30|10857.1|10842.1|10857.6|10842.6|10857.6|10842.6|10857.1|10842.1|3
1635351100000|2021-10-27 16:11:40|10857.2|10842.2|10857.4|10842.4|10861.3|10846.3|10857.1|10842.1|9
1635351110000|2021-10-27 16:11:50|10855.4|10840.4|10855.4|10840.4|10855.4|10840.4|10855.4|10840.4|0
1635351130000|2021-10-27 16:12:10|||||||||2
1635351140000|2021-10-27 16:12:20|10850.8|10835.8|10850.3|10835.3|10853.4|10838.4|10850.3|10835.3|7
1635351150000|2021-10-27 16:12:30|10849.9|10834.9|10850.9|10835.9|10850.9|10835.9|10849.8|10834.8|0
1635351160000|2021-10-27 16:12:40|10851.6|10836.6|10851.3|10836.3|10851.6|10836.6|10851.3|10836.3|6
1635351170000|2021-10-27 16:12:50|10852.4|10837.4|10854.1|10839.1|10854.1|10839.1|10852.4|10837.4|0
1635351180000|2021-10-27 16:13:00|10854.4|10839.4|10858.9|10843.9|10858.9|10843.9|10854.4|10839.4|6
1635351190000|2021-10-27 16:13:10|10861.9|10846.9|10863.1|10848.1|10863.1|10848.1|10861.9|10846.9|2
1635351200000|2021-10-27 16:13:20|10865.9|10850.9|10863.1|10848.1|10865.9|10850.9|10863.1|10848.1|14
1635351210000|2021-10-27 16:13:30|10862.3|10847.3|10862.3|10847.3|10862.3|10847.3|10859|10844|11
1635351220000|2021-10-27 16:13:40|10861.4|10846.4|10861.4|10846.4|10861.4|10846.4|10861.4|10846.4|1
1635351230000|2021-10-27 16:13:50|10858.9|10843.9|10859.9|10844.9|10859.9|10844.9|10858.9|10843.9|3
1635351240000|2021-10-27 16:14:00|10861.3|10846.3|10859.8|10844.8|10861.3|10846.3|10859.8|10844.8|0
1635351250000|2021-10-27 16:14:10|10860.4|10845.4|10859.4|10844.4|10860.4|10845.4|10859.3|10844.3|4
1635351260000|2021-10-27 16:14:20|10856.3|10841.3|10856.6|10841.6|10856.6|10841.6|10851.4|10836.4|6
1635351270000|2021-10-27 16:14:30|10856.9|10841.9|10859.4|10844.4|10859.4|10844.4|10856.9|10841.9|2
1635351280000|2021-10-27 16:14:40|10858.9|10843.9|10858.9|10843.9|10858.9|10843.9|10858.9|10843.9|0
1635351290000|2021-10-27 16:14:50|10856.7|10841.7|10855.9|10840.9|10856.7|10841.7|10855.9|10840.9|4
1635351300000|2021-10-27 16:15:00|||||||||1
1635351310000|2021-10-27 16:15:10|||||||||2
1635351320000|2021-10-27 16:15:20|10855.4|10840.4|10855.4|10840.4|10855.4|10840.4|10855.4|10840.4|0
1635351330000|2021-10-27 16:15:30|10858.1|10843.1|10858.1|10843.1|10858.1|10843.1|10858.1|10843.1|2
1635351350000|2021-10-27 16:15:50|10857.9|10842.9|10856.6|10841.6|10857.9|10842.9|10856.6|10841.6|1
1635351360000|2021-10-27 16:16:00|10854.3|10839.3|10852.7|10837.7|10854.3|10839.3|10852.7|10837.7|1
1635351370000|2021-10-27 16:16:10|10852|10837|10849.2|10834.2|10852.2|10837.2|10847.1|10832.1|26
1635351380000|2021-10-27 16:16:20|10849.3|10834.3|10850.3|10835.3|10850.8|10835.8|10849.2|10834.2|3
1635351390000|2021-10-27 16:16:30|10847.4|10832.4|10848.5|10833.5|10848.5|10833.5|10846.3|10831.3|8
1635351400000|2021-10-27 16:16:40|10849|10834|10849.3|10834.3|10849.3|10834.3|10849|10834|3
1635351410000|2021-10-27 16:16:50|10849.6|10834.6|10841.1|10826.1|10849.6|10834.6|10841.1|10826.1|8
1635351420000|2021-10-27 16:17:00|10842.1|10827.1|10842.5|10827.5|10843.1|10828.1|10842.1|10827.1|1
1635351430000|2021-10-27 16:17:10|10843|10828|10843.6|10828.6|10843.6|10828.6|10843|10828|4
1635351440000|2021-10-27 16:17:20|10844.6|10829.6|10847.1|10832.1|10849.5|10834.5|10844.6|10829.6|3
1635351450000|2021-10-27 16:17:30|10843.5|10828.5|10843.5|10828.5|10843.5|10828.5|10843.5|10828.5|0
1635351460000|2021-10-27 16:17:40|10843.1|10828.1|10843.1|10828.1|10843.1|10828.1|10843.1|10828.1|4
1635351470000|2021-10-27 16:17:50|10842.6|10827.6|10842|10827|10842.6|10827.6|10841.6|10826.6|2
1635351480000|2021-10-27 16:18:00|10841.6|10826.6|10841.6|10826.6|10841.6|10826.6|10841.6|10826.6|1
1635351490000|2021-10-27 16:18:10|10841.1|10826.1|10841.1|10826.1|10841.1|10826.1|10841.1|10826.1|2
1635351500000|2021-10-27 16:18:20|10840.1|10825.1|10839.8|10824.8|10840.1|10825.1|10839.8|10824.8|1
1635351510000|2021-10-27 16:18:30|10840.2|10825.2|10840.2|10825.2|10840.2|10825.2|10840.2|10825.2|1
1635351520000|2021-10-27 16:18:40|10836.7|10821.7|10837.7|10822.7|10837.7|10822.7|10836.7|10821.7|8
1635351530000|2021-10-27 16:18:50|10839.3|10824.3|10838.8|10823.8|10839.3|10824.3|10838.8|10823.8|0
1635351540000|2021-10-27 16:19:00|10839.3|10824.3|10839.3|10824.3|10839.3|10824.3|10839.3|10824.3|4
1635351550000|2021-10-27 16:19:10|10839.2|10824.2|10839.6|10824.6|10839.6|10824.6|10839.2|10824.2|1
1635351560000|2021-10-27 16:19:20|10837.1|10822.1|10838.8|10823.8|10839|10824|10837.1|10822.1|6
1635351570000|2021-10-27 16:19:30|10837.6|10822.6|10837.1|10822.1|10837.6|10822.6|10837.1|10822.1|1
1635351580000|2021-10-27 16:19:40|10837.2|10822.2|10840.1|10825.1|10840.1|10825.1|10837.2|10822.2|6
1635351590000|2021-10-27 16:19:50|10840|10825|10840|10825|10840|10825|10840|10825|2
1635351610000|2021-10-27 16:20:10|10840.1|10825.1|10840.1|10825.1|10840.1|10825.1|10840.1|10825.1|2
1635351630000|2021-10-27 16:20:30|10840|10825|10838|10823|10840|10825|10838|10823|10
1635351640000|2021-10-27 16:20:40|10833.6|10818.6|10839.5|10824.5|10839.5|10824.5|10833.6|10818.6|0
1635351650000|2021-10-27 16:20:50|10840.3|10825.3|10840.3|10825.3|10840.3|10825.3|10840.3|10825.3|1
1635351660000|2021-10-27 16:21:00|10842.1|10827.1|10844.2|10829.2|10844.2|10829.2|10842.1|10827.1|2
1635351670000|2021-10-27 16:21:10|10844.9|10829.9|10840.6|10825.6|10844.9|10829.9|10840.6|10825.6|2
1635351680000|2021-10-27 16:21:20|10837.1|10822.1|10837.1|10822.1|10837.1|10822.1|10837.1|10822.1|1
1635351690000|2021-10-27 16:21:30|||||||||1
1635351710000|2021-10-27 16:21:50|10837.8|10822.8|10838.1|10823.1|10838.1|10823.1|10837.8|10822.8|1
1635351720000|2021-10-27 16:22:00|||||||||2
1635351730000|2021-10-27 16:22:10|10836.6|10821.6|10836.6|10821.6|10836.6|10821.6|10836.6|10821.6|0
1635351740000|2021-10-27 16:22:20|10838.1|10823.1|10839.1|10824.1|10839.1|10824.1|10838.1|10823.1|0
1635351750000|2021-10-27 16:22:30|10838.7|10823.7|10838.1|10823.1|10838.7|10823.7|10836.6|10821.6|1
1635351760000|2021-10-27 16:22:40|10842.1|10827.1|10837.1|10822.1|10842.1|10827.1|10836.3|10821.3|15
1635351770000|2021-10-27 16:22:50|10836.7|10821.7|10836.7|10821.7|10836.7|10821.7|10836.7|10821.7|3
1635351780000|2021-10-27 16:23:00|10836.6|10821.6|10837.7|10822.7|10837.8|10822.8|10835.9|10820.9|1
1635351790000|2021-10-27 16:23:10|10838.1|10823.1|10837.8|10822.8|10838.1|10823.1|10837.8|10822.8|4
1635351800000|2021-10-27 16:23:20|10838.5|10823.5|10840.2|10825.2|10840.7|10825.7|10838.5|10823.5|2
1635351820000|2021-10-27 16:23:40|10840.3|10825.3|10840.8|10825.8|10840.8|10825.8|10840.2|10825.2|1
1635351830000|2021-10-27 16:23:50|10841.8|10826.8|10844.3|10829.3|10844.3|10829.3|10841.8|10826.8|4
1635351870000|2021-10-27 16:24:30|10845.3|10830.3|10845.3|10830.3|10845.3|10830.3|10845.3|10830.3|1
1635351910000|2021-10-27 16:25:10|10845.7|10830.7|10850.2|10835.2|10850.2|10835.2|10845.7|10830.7|5
1635351920000|2021-10-27 16:25:20|10850.5|10835.5|10852.3|10837.3|10852.5|10837.5|10850.5|10835.5|7
1635351930000|2021-10-27 16:25:30|10851.6|10836.6|10853.5|10838.5|10853.5|10838.5|10851.6|10836.6|0
1635351940000|2021-10-27 16:25:40|10853.3|10838.3|10853.3|10838.3|10853.3|10838.3|10853|10838|4
1635351950000|2021-10-27 16:25:50|10853.2|10838.2|10854.2|10839.2|10854.2|10839.2|10853.2|10838.2|1
1635351970000|2021-10-27 16:26:10|||||||||3
1635351990000|2021-10-27 16:26:30|10845|10830|10850.1|10835.1|10850.1|10835.1|10845|10830|2
1635352000000|2021-10-27 16:26:40|||||||||2
1635352010000|2021-10-27 16:26:50|||||||||2
1635352020000|2021-10-27 16:27:00|10849.7|10834.7|10844.4|10829.4|10849.7|10834.7|10841.6|10826.6|12
1635352030000|2021-10-27 16:27:10|10844.3|10829.3|10839.4|10824.4|10844.3|10829.3|10839.3|10824.3|3
1635352040000|2021-10-27 16:27:20|10840.6|10825.6|10845.1|10830.1|10845.1|10830.1|10840.6|10825.6|2
1635352050000|2021-10-27 16:27:30|10844.6|10829.6|10844.6|10829.6|10844.6|10829.6|10844.6|10829.6|0
1635352060000|2021-10-27 16:27:40|10845.6|10830.6|10845.6|10830.6|10845.6|10830.6|10845.6|10830.6|0
1635352070000|2021-10-27 16:27:50|10846.4|10831.4|10846.4|10831.4|10846.4|10831.4|10846.4|10831.4|2
1635352080000|2021-10-27 16:28:00|10846.7|10831.7|10847.8|10832.8|10847.8|10832.8|10846.7|10831.7|2
1635352090000|2021-10-27 16:28:10|10847.4|10832.4|10847.4|10832.4|10847.4|10832.4|10847.4|10832.4|3
1635352100000|2021-10-27 16:28:20|10847.2|10832.2|10844.6|10829.6|10847.6|10832.6|10844.6|10829.6|8
1635352130000|2021-10-27 16:28:50|10844.2|10829.2|10845.7|10830.7|10846.7|10831.7|10844.2|10829.2|1
1635352160000|2021-10-27 16:29:20|10845.4|10830.4|10840.6|10825.6|10845.4|10830.4|10840.6|10825.6|1
1635352170000|2021-10-27 16:29:30|10844.2|10829.2|10846.3|10831.3|10846.3|10831.3|10844.2|10829.2|1
1635352180000|2021-10-27 16:29:40|10847.2|10832.2|10847.2|10832.2|10847.2|10832.2|10847.2|10832.2|0
1635352190000|2021-10-27 16:29:50|10848.4|10833.4|10850.3|10835.3|10851.3|10836.3|10848.4|10833.4|1
1635352200000|2021-10-27 16:30:00|10849.9|10834.9|10849.2|10834.2|10849.9|10834.9|10848.1|10833.1|2
1635352210000|2021-10-27 16:30:10|10848.5|10833.5|10848.1|10833.1|10848.5|10833.5|10848.1|10833.1|1
1635352220000|2021-10-27 16:30:20|10847.6|10832.6|10845.6|10830.6|10848.7|10833.7|10845.6|10830.6|3
1635352230000|2021-10-27 16:30:30|10841.6|10826.6|10838.7|10823.7|10841.6|10826.6|10838.7|10823.7|5
1635352240000|2021-10-27 16:30:40|10841.1|10826.1|10843.4|10828.4|10843.4|10828.4|10841.1|10826.1|15
1635352250000|2021-10-27 16:30:50|10840.9|10825.9|10840.9|10825.9|10840.9|10825.9|10840.9|10825.9|3
1635352260000|2021-10-27 16:31:00|10840.3|10825.3|10839.9|10824.9|10840.3|10825.3|10839.9|10824.9|1
1635352270000|2021-10-27 16:31:10|10836.6|10821.6|10836.2|10821.2|10836.6|10821.6|10836.2|10821.2|3
1635352280000|2021-10-27 16:31:20|10835.7|10820.7|10835.7|10820.7|10835.7|10820.7|10835.7|10820.7|2
1635352290000|2021-10-27 16:31:30|10835.8|10820.8|10836.5|10821.5|10836.5|10821.5|10835.8|10820.8|0
1635352300000|2021-10-27 16:31:40|10837.2|10822.2|10836.1|10821.1|10837.2|10822.2|10835.7|10820.7|2
1635352310000|2021-10-27 16:31:50|10836.4|10821.4|10836.4|10821.4|10836.4|10821.4|10836.4|10821.4|2
1635352320000|2021-10-27 16:32:00|10836.6|10821.6|10837.6|10822.6|10837.6|10822.6|10836.6|10821.6|0
1635352330000|2021-10-27 16:32:10|10837|10822|10835.8|10820.8|10837|10822|10835.4|10820.4|9
1635352340000|2021-10-27 16:32:20|10835.6|10820.6|10836.8|10821.8|10836.8|10821.8|10835.6|10820.6|0
1635352350000|2021-10-27 16:32:30|10837.6|10822.6|10839.4|10824.4|10839.4|10824.4|10837.6|10822.6|0
1635352360000|2021-10-27 16:32:40|10836.3|10821.3|10835.9|10820.9|10836.3|10821.3|10835.9|10820.9|5
1635352370000|2021-10-27 16:32:50|10836.3|10821.3|10838.2|10823.2|10838.2|10823.2|10836.3|10821.3|3
1635352380000|2021-10-27 16:33:00|||||||||1
1635352400000|2021-10-27 16:33:20|10838.4|10823.4|10838.8|10823.8|10838.8|10823.8|10838.4|10823.4|0
1635352430000|2021-10-27 16:33:50|10837.3|10822.3|10838.8|10823.8|10838.8|10823.8|10837.3|10822.3|0
1635352440000|2021-10-27 16:34:00|10838.9|10823.9|10839.8|10824.8|10839.8|10824.8|10838.9|10823.9|0
1635352450000|2021-10-27 16:34:10|10840.3|10825.3|10840.3|10825.3|10840.3|10825.3|10840.3|10825.3|0
1635352460000|2021-10-27 16:34:20|10840.2|10825.2|10840.2|10825.2|10840.2|10825.2|10840.2|10825.2|1
1635352480000|2021-10-27 16:34:40|10839.8|10824.8|10844.2|10829.2|10844.2|10829.2|10839.8|10824.8|5
1635352490000|2021-10-27 16:34:50|10842.3|10827.3|10842.3|10827.3|10842.3|10827.3|10842.3|10827.3|1
1635352500000|2021-10-27 16:35:00|10842.4|10827.4|10844.3|10829.3|10844.3|10829.3|10842.4|10827.4|5
1635352510000|2021-10-27 16:35:10|10845.2|10830.2|10846.3|10831.3|10846.7|10831.7|10845.2|10830.2|1
1635352530000|2021-10-27 16:35:30|10846.1|10831.1|10846.7|10831.7|10848.8|10833.8|10846.1|10831.1|23
1635352540000|2021-10-27 16:35:40|10844.1|10829.1|10840.1|10825.1|10844.1|10829.1|10838.7|10823.7|6
1635352560000|2021-10-27 16:36:00|10843.8|10828.8|10846.7|10831.7|10847.2|10832.2|10843.8|10828.8|8
1635352570000|2021-10-27 16:36:10|10846.8|10831.8|10846.8|10831.8|10846.8|10831.8|10846.8|10831.8|2
1635352580000|2021-10-27 16:36:20|10846.6|10831.6|10846.3|10831.3|10846.8|10831.8|10845.8|10830.8|7
1635352590000|2021-10-27 16:36:30|10846.5|10831.5|10846.8|10831.8|10846.8|10831.8|10846.5|10831.5|5
1635352600000|2021-10-27 16:36:40|10847|10832|10847|10832|10847|10832|10847|10832|10
1635352620000|2021-10-27 16:37:00|10836.1|10821.1|10838.3|10823.3|10838.3|10823.3|10836.1|10821.1|6
1635352630000|2021-10-27 16:37:10|||||||||5
1635352650000|2021-10-27 16:37:30|||||||||2
1635352670000|2021-10-27 16:37:50|10836.3|10821.3|10837.8|10822.8|10837.8|10822.8|10836.3|10821.3|5
1635352700000|2021-10-27 16:38:20|10837.6|10822.6|10836.8|10821.8|10837.6|10822.6|10836.8|10821.8|0
1635352710000|2021-10-27 16:38:30|10833.8|10818.8|10833.8|10818.8|10833.8|10818.8|10833.8|10818.8|12
1635352720000|2021-10-27 16:38:40|10834.2|10819.2|10835.3|10820.3|10835.3|10820.3|10834.2|10819.2|3
1635352730000|2021-10-27 16:38:50|10835.5|10820.5|10838.3|10823.3|10842.3|10827.3|10835.5|10820.5|4
1635352740000|2021-10-27 16:39:00|||||||||2
1635352750000|2021-10-27 16:39:10|10838.7|10823.7|10839.8|10824.8|10839.8|10824.8|10838.7|10823.7|0
1635352760000|2021-10-27 16:39:20|||||||||2
1635352780000|2021-10-27 16:39:40|10837.8|10822.8|10835.7|10820.7|10838.2|10823.2|10835.7|10820.7|7
1635352790000|2021-10-27 16:39:50|10837.7|10822.7|10837.7|10822.7|10837.7|10822.7|10837.7|10822.7|1
1635352800000|2021-10-27 16:40:00|10837.8|10822.8|10836.3|10821.3|10837.8|10822.8|10836.3|10821.3|1
1635352810000|2021-10-27 16:40:10|10836.2|10821.2|10836.3|10821.3|10836.3|10821.3|10836.2|10821.2|0
1635352820000|2021-10-27 16:40:20|10836.7|10821.7|10840.1|10825.1|10840.7|10825.7|10836.7|10821.7|1
1635352830000|2021-10-27 16:40:30|10840.2|10825.2|10841.2|10826.2|10841.2|10826.2|10840.2|10825.2|3
1635352840000|2021-10-27 16:40:40|10842.1|10827.1|10842.1|10827.1|10842.1|10827.1|10842.1|10827.1|0
1635352850000|2021-10-27 16:40:50|10842.7|10827.7|10842.7|10827.7|10842.7|10827.7|10842.7|10827.7|0
1635352860000|2021-10-27 16:41:00|||||||||2
1635352890000|2021-10-27 16:41:30|10846.3|10831.3|10846.3|10831.3|10846.6|10831.6|10845.8|10830.8|10
1635352900000|2021-10-27 16:41:40|10846.2|10831.2|10846.7|10831.7|10846.7|10831.7|10845.8|10830.8|1
1635352910000|2021-10-27 16:41:50|10847.1|10832.1|10847.1|10832.1|10847.1|10832.1|10847.1|10832.1|1
1635352920000|2021-10-27 16:42:00|10846.9|10831.9|10845.7|10830.7|10846.9|10831.9|10844.7|10829.7|1
1635352930000|2021-10-27 16:42:10|10845.8|10830.8|10845.8|10830.8|10845.8|10830.8|10845.8|10830.8|2
1635352940000|2021-10-27 16:42:20|10848|10833|10848|10833|10848|10833|10848|10833|2
1635352950000|2021-10-27 16:42:30|10848.3|10833.3|10842.8|10827.8|10848.3|10833.3|10842.8|10827.8|5
1635352960000|2021-10-27 16:42:40|10842|10827|10840.2|10825.2|10842|10827|10840.2|10825.2|0
1635352970000|2021-10-27 16:42:50|10844.2|10829.2|10845.3|10830.3|10845.3|10830.3|10844.2|10829.2|0
1635352980000|2021-10-27 16:43:00|10846.2|10831.2|10841.8|10826.8|10846.2|10831.2|10841.8|10826.8|8
1635352990000|2021-10-27 16:43:10|10857.5|10842.5|10851|10836|10857.5|10842.5|10851|10836|2
1635353010000|2021-10-27 16:43:30|10851.4|10836.4|10851|10836|10851.7|10836.7|10850.4|10835.4|25
1635353020000|2021-10-27 16:43:40|10850.5|10835.5|10850.5|10835.5|10850.5|10835.5|10850.5|10835.5|0
1635353030000|2021-10-27 16:43:50|10863|10848|10855.9|10840.9|10863|10848|10855.9|10840.9|10
1635353040000|2021-10-27 16:44:00|10855.7|10840.7|10855.7|10840.7|10855.7|10840.7|10855.7|10840.7|0
1635353050000|2021-10-27 16:44:10|10855.6|10840.6|10855.5|10840.5|10855.6|10840.6|10855.5|10840.5|13
1635353060000|2021-10-27 16:44:20|10853.1|10838.1|10852.8|10837.8|10853.1|10838.1|10852.8|10837.8|1
1635353070000|2021-10-27 16:44:30|10855.7|10840.7|10855.7|10840.7|10855.7|10840.7|10855.2|10840.2|5
1635353100000|2021-10-27 16:45:00|10855.6|10840.6|10855.6|10840.6|10855.6|10840.6|10855.6|10840.6|0
1635353110000|2021-10-27 16:45:10|10855.2|10840.2|10855.2|10840.2|10855.2|10840.2|10855.2|10840.2|0
1635353120000|2021-10-27 16:45:20|10855|10840|10853.6|10838.6|10855|10840|10853.2|10838.2|1
1635353140000|2021-10-27 16:45:40|10853.2|10838.2|10853.2|10838.2|10853.2|10838.2|10853.2|10838.2|0
1635353150000|2021-10-27 16:45:50|10853.4|10838.4|10854.1|10839.1|10854.1|10839.1|10853.4|10838.4|0
1635353160000|2021-10-27 16:46:00|10851.5|10836.5|10851.5|10836.5|10851.5|10836.5|10851.5|10836.5|3
1635353170000|2021-10-27 16:46:10|10851.1|10836.1|10851.1|10836.1|10851.1|10836.1|10851.1|10836.1|0
1635353180000|2021-10-27 16:46:20|10850.1|10835.1|10852.5|10837.5|10852.5|10837.5|10848.1|10833.1|3
1635353190000|2021-10-27 16:46:30|10852.1|10837.1|10852.1|10837.1|10852.1|10837.1|10852.1|10837.1|5
1635353200000|2021-10-27 16:46:40|10851|10836|10851.1|10836.1|10851.1|10836.1|10851|10836|0
1635353210000|2021-10-27 16:46:50|||||||||1
1635353220000|2021-10-27 16:47:00|10851|10836|10850.6|10835.6|10851|10836|10848.4|10833.4|2
1635353230000|2021-10-27 16:47:10|10851.1|10836.1|10851.1|10836.1|10851.1|10836.1|10851.1|10836.1|0
1635353250000|2021-10-27 16:47:30|10850.7|10835.7|10847.4|10832.4|10850.7|10835.7|10847.4|10832.4|3
1635353260000|2021-10-27 16:47:40|10848.1|10833.1|10848.1|10833.1|10848.1|10833.1|10848.1|10833.1|1
1635353280000|2021-10-27 16:48:00|10847.7|10832.7|10847.7|10832.7|10847.7|10832.7|10847.7|10832.7|0
1635353290000|2021-10-27 16:48:10|10848.1|10833.1|10848.1|10833.1|10848.1|10833.1|10848.1|10833.1|0
1635353320000|2021-10-27 16:48:40|10848.5|10833.5|10850.1|10835.1|10850.1|10835.1|10848.5|10833.5|0
1635353340000|2021-10-27 16:49:00|10851.8|10836.8|10853|10838|10853|10838|10851.8|10836.8|6
1635353350000|2021-10-27 16:49:10|10852.5|10837.5|10852|10837|10853|10838|10851.5|10836.5|5
1635353360000|2021-10-27 16:49:20|10852.5|10837.5|10852.3|10837.3|10852.5|10837.5|10852.3|10837.3|1
1635353370000|2021-10-27 16:49:30|10852|10837|10852.8|10837.8|10853|10838|10852|10837|2
1635353380000|2021-10-27 16:49:40|10852.7|10837.7|10852.7|10837.7|10852.7|10837.7|10852.7|10837.7|1
1635353400000|2021-10-27 16:50:00|10853|10838|10853|10838|10853|10838|10853|10838|0
1635353410000|2021-10-27 16:50:10|10853.7|10838.7|10854.1|10839.1|10854.1|10839.1|10853.7|10838.7|1
1635353430000|2021-10-27 16:50:30|10854.5|10839.5|10854.5|10839.5|10854.5|10839.5|10854.5|10839.5|0
1635353460000|2021-10-27 16:51:00|10854.7|10839.7|10856.2|10841.2|10856.2|10841.2|10854.7|10839.7|1
1635353470000|2021-10-27 16:51:10|||||||||2
1635353510000|2021-10-27 16:51:50|||||||||1
1635353520000|2021-10-27 16:52:00|10855.7|10840.7|10855.6|10840.6|10855.7|10840.7|10855.6|10840.6|1
1635353530000|2021-10-27 16:52:10|||||||||1
1635353540000|2021-10-27 16:52:20|10854.2|10839.2|10854.6|10839.6|10854.7|10839.7|10854.2|10839.2|3
1635353550000|2021-10-27 16:52:30|10854.5|10839.5|10854.5|10839.5|10854.5|10839.5|10854.5|10839.5|0
1635353560000|2021-10-27 16:52:40|10852.7|10837.7|10847.6|10832.6|10852.7|10837.7|10847.2|10832.2|8
1635353570000|2021-10-27 16:52:50|10848.1|10833.1|10850.5|10835.5|10851|10836|10848.1|10833.1|0
1635353580000|2021-10-27 16:53:00|10850.7|10835.7|10854.3|10839.3|10854.5|10839.5|10850.7|10835.7|1
1635353600000|2021-10-27 16:53:20|||||||||1
1635353610000|2021-10-27 16:53:30|||||||||1
1635353630000|2021-10-27 16:53:50|10854.2|10839.2|10853.3|10838.3|10854.2|10839.2|10852.8|10837.8|3
1635353640000|2021-10-27 16:54:00|10852|10837|10852.7|10837.7|10852.7|10837.7|10852|10837|1
1635353650000|2021-10-27 16:54:10|10853.8|10838.8|10853.8|10838.8|10853.8|10838.8|10853.8|10838.8|0
1635353670000|2021-10-27 16:54:30|||||||||1
1635353680000|2021-10-27 16:54:40|10854.3|10839.3|10854.3|10839.3|10854.3|10839.3|10854.3|10839.3|0
1635353700000|2021-10-27 16:55:00|10854.8|10839.8|10854.8|10839.8|10854.8|10839.8|10854.8|10839.8|1
1635353710000|2021-10-27 16:55:10|10854.4|10839.4|10852.4|10837.4|10854.4|10839.4|10852.4|10837.4|2
1635353720000|2021-10-27 16:55:20|||||||||1
1635353760000|2021-10-27 16:56:00|10852.9|10837.9|10851.9|10836.9|10853.3|10838.3|10851.9|10836.9|1
1635353770000|2021-10-27 16:56:10|10852.3|10837.3|10853.3|10838.3|10853.3|10838.3|10852.3|10837.3|0
1635353780000|2021-10-27 16:56:20|10853.8|10838.8|10853.8|10838.8|10853.8|10838.8|10853.8|10838.8|0
1635353810000|2021-10-27 16:56:50|10854.3|10839.3|10854.3|10839.3|10854.3|10839.3|10854.3|10839.3|0
1635353820000|2021-10-27 16:57:00|10854.4|10839.4|10856.7|10841.7|10856.7|10841.7|10854.4|10839.4|4
1635353830000|2021-10-27 16:57:10|10855|10840|10855.5|10840.5|10855.5|10840.5|10855|10840|1
1635353840000|2021-10-27 16:57:20|10850.9|10835.9|10850.9|10835.9|10850.9|10835.9|10850.9|10835.9|20
1635353850000|2021-10-27 16:57:30|10851.2|10836.2|10853.8|10838.8|10853.8|10838.8|10851.2|10836.2|4
1635353860000|2021-10-27 16:57:40|10854.2|10839.2|10854.2|10839.2|10854.2|10839.2|10854.2|10839.2|0
1635353870000|2021-10-27 16:57:50|10854.5|10839.5|10854.5|10839.5|10854.5|10839.5|10854.5|10839.5|0
1635353890000|2021-10-27 16:58:10|10855.6|10840.6|10856.1|10841.1|10856.1|10841.1|10855.6|10840.6|0
1635353900000|2021-10-27 16:58:20|10860.6|10845.6|10863|10848|10863|10848|10860.6|10845.6|2
1635353910000|2021-10-27 16:58:30|10862.6|10847.6|10860.1|10845.1|10862.6|10847.6|10860.1|10845.1|2
1635353920000|2021-10-27 16:58:40|10859.7|10844.7|10865.9|10850.9|10865.9|10850.9|10859.7|10844.7|6
1635353930000|2021-10-27 16:58:50|10866.7|10851.7|10867.4|10852.4|10867.4|10852.4|10866.7|10851.7|2
1635353940000|2021-10-27 16:59:00|10867.2|10852.2|10867.2|10852.2|10867.2|10852.2|10867.2|10852.2|0
1635353950000|2021-10-27 16:59:10|10861.4|10846.4|10861.4|10846.4|10861.4|10846.4|10861.4|10846.4|1
1635353960000|2021-10-27 16:59:20|10862.7|10847.7|10859.9|10844.9|10862.7|10847.7|10859.9|10844.9|3
1635353970000|2021-10-27 16:59:30|10858.8|10843.8|10857.2|10842.2|10858.8|10843.8|10857.2|10842.2|1
1635353980000|2021-10-27 16:59:40|10856.8|10841.8|10856.4|10841.4|10856.8|10841.8|10855.4|10840.4|2
1635353990000|2021-10-27 16:59:50|10855.6|10840.6|10856.6|10841.6|10856.6|10841.6|10855.4|10840.4|2
1635354000000|2021-10-27 17:00:00|10856.5|10841.5|10857.3|10842.3|10857.3|10842.3|10856.5|10841.5|0
1635354010000|2021-10-27 17:00:10|||||||||1
1635354020000|2021-10-27 17:00:20|10857.2|10842.2|10856.1|10841.1|10857.2|10842.2|10856.1|10841.1|2
1635354040000|2021-10-27 17:00:40|||||||||1
1635354060000|2021-10-27 17:01:00|10855.7|10840.7|10855.7|10840.7|10855.7|10840.7|10855.7|10840.7|2
1635354070000|2021-10-27 17:01:10|10854.8|10839.8|10852.3|10837.3|10854.8|10839.8|10852.3|10837.3|1
1635354080000|2021-10-27 17:01:20|||||||||1
1635354090000|2021-10-27 17:01:30|10852.5|10837.5|10853.3|10838.3|10853.3|10838.3|10852.5|10837.5|0
1635354100000|2021-10-27 17:01:40|10852.8|10837.8|10852.3|10837.3|10852.8|10837.8|10852.3|10837.3|3
1635354110000|2021-10-27 17:01:50|10847.5|10832.5|10847.5|10832.5|10847.5|10832.5|10847.5|10832.5|4
1635354120000|2021-10-27 17:02:00|10847.8|10832.8|10844.8|10829.8|10847.8|10832.8|10844.8|10829.8|4
1635354130000|2021-10-27 17:02:10|||||||||2
1635354140000|2021-10-27 17:02:20|10850.7|10835.7|10851.8|10836.8|10851.8|10836.8|10850.7|10835.7|10
1635354150000|2021-10-27 17:02:30|10852.2|10837.2|10854.3|10839.3|10854.3|10839.3|10852.2|10837.2|0
1635354160000|2021-10-27 17:02:40|10851.1|10836.1|10853.5|10838.5|10853.5|10838.5|10851.1|10836.1|1
1635354170000|2021-10-27 17:02:50|10853.6|10838.6|10853.6|10838.6|10853.6|10838.6|10853.6|10838.6|0
1635354180000|2021-10-27 17:03:00|10854|10839|10854|10839|10854|10839|10854|10839|0
1635354230000|2021-10-27 17:03:50|10854.1|10839.1|10854.1|10839.1|10854.1|10839.1|10854.1|10839.1|0
1635354240000|2021-10-27 17:04:00|10855.1|10840.1|10855.1|10840.1|10855.1|10840.1|10855.1|10840.1|1
1635354250000|2021-10-27 17:04:10|10852.6|10837.6|10852.6|10837.6|10852.6|10837.6|10852.6|10837.6|3
1635354270000|2021-10-27 17:04:30|10851.6|10836.6|10851.6|10836.6|10851.6|10836.6|10851.6|10836.6|1
1635354280000|2021-10-27 17:04:40|10851.3|10836.3|10850.6|10835.6|10851.3|10836.3|10850.6|10835.6|0
1635354290000|2021-10-27 17:04:50|10849.1|10834.1|10849.1|10834.1|10849.1|10834.1|10849.1|10834.1|1
1635354300000|2021-10-27 17:05:00|10848|10833|10848|10833|10848|10833|10848|10833|1
1635354310000|2021-10-27 17:05:10|10847.6|10832.6|10846.5|10831.5|10847.6|10832.6|10846.5|10831.5|3
1635354360000|2021-10-27 17:06:00|10847.1|10832.1|10851.3|10836.3|10851.3|10836.3|10847.1|10832.1|3
1635354370000|2021-10-27 17:06:10|10851|10836|10854.3|10839.3|10854.3|10839.3|10851|10836|1
1635354390000|2021-10-27 17:06:30|||||||||1
1635354400000|2021-10-27 17:06:40|10854.5|10839.5|10855.1|10840.1|10858.2|10843.2|10854.5|10839.5|12
1635354410000|2021-10-27 17:06:50|10856.7|10841.7|10856.3|10841.3|10856.7|10841.7|10856.3|10841.3|1
1635354420000|2021-10-27 17:07:00|10855.6|10840.6|10854.6|10839.6|10855.6|10840.6|10853.7|10838.7|1
1635354440000|2021-10-27 17:07:20|10855.2|10840.2|10856.1|10841.1|10856.1|10841.1|10855.2|10840.2|0
1635354460000|2021-10-27 17:07:40|10858.2|10843.2|10859.6|10844.6|10859.6|10844.6|10858.2|10843.2|3
1635354470000|2021-10-27 17:07:50|10860.1|10845.1|10860.1|10845.1|10860.1|10845.1|10859.6|10844.6|0
1635354500000|2021-10-27 17:08:20|10862.1|10847.1|10862.7|10847.7|10862.8|10847.8|10862.1|10847.1|7
1635354510000|2021-10-27 17:08:30|10863.2|10848.2|10863.2|10848.2|10863.2|10848.2|10863.2|10848.2|2
1635354530000|2021-10-27 17:08:50|10863.6|10848.6|10867.1|10852.1|10867.2|10852.2|10863.6|10848.6|3
1635354540000|2021-10-27 17:09:00|10866.7|10851.7|10866.7|10851.7|10867|10852|10866.6|10851.6|3
1635354550000|2021-10-27 17:09:10|10867|10852|10868.2|10853.2|10868.2|10853.2|10867|10852|4
1635354560000|2021-10-27 17:09:20|10867.6|10852.6|10865.2|10850.2|10867.6|10852.6|10865.2|10850.2|9
1635354570000|2021-10-27 17:09:30|10865.4|10850.4|10865.6|10850.6|10865.6|10850.6|10865.4|10850.4|6
1635354590000|2021-10-27 17:09:50|10865.7|10850.7|10866.5|10851.5|10866.5|10851.5|10865.7|10850.7|1
1635354600000|2021-10-27 17:10:00|10865.6|10850.6|10865.6|10850.6|10865.6|10850.6|10864.6|10849.6|0
1635354660000|2021-10-27 17:11:00|||||||||2
1635354670000|2021-10-27 17:11:10|10865.5|10850.5|10860.5|10845.5|10865.5|10850.5|10860.5|10845.5|3
1635354700000|2021-10-27 17:11:40|10861.3|10846.3|10864.1|10849.1|10864.5|10849.5|10861.3|10846.3|4
1635354710000|2021-10-27 17:11:50|10864.3|10849.3|10864.3|10849.3|10864.3|10849.3|10864.3|10849.3|4
1635354750000|2021-10-27 17:12:30|10864.7|10849.7|10865.1|10850.1|10865.1|10850.1|10864.7|10849.7|0
1635354760000|2021-10-27 17:12:40|10866.3|10851.3|10866.3|10851.3|10866.3|10851.3|10866.3|10851.3|4
1635354770000|2021-10-27 17:12:50|10870.6|10855.6|10869.8|10854.8|10870.6|10855.6|10869.8|10854.8|1
1635354790000|2021-10-27 17:13:10|10870|10855|10870.3|10855.3|10870.3|10855.3|10870|10855|0
1635354800000|2021-10-27 17:13:20|10868.1|10853.1|10868.1|10853.1|10868.1|10853.1|10868.1|10853.1|1
1635354810000|2021-10-27 17:13:30|10868.2|10853.2|10867.7|10852.7|10868.2|10853.2|10867.7|10852.7|0
1635354820000|2021-10-27 17:13:40|10867.9|10852.9|10867.9|10852.9|10867.9|10852.9|10867.9|10852.9|0
1635354830000|2021-10-27 17:13:50|10869|10854|10869|10854|10869|10854|10869|10854|2
1635354840000|2021-10-27 17:14:00|10869.8|10854.8|10869.8|10854.8|10869.8|10854.8|10869.8|10854.8|0
1635354850000|2021-10-27 17:14:10|10869|10854|10868.6|10853.6|10869|10854|10868.6|10853.6|6
1635354890000|2021-10-27 17:14:50|10867.8|10852.8|10866.7|10851.7|10867.8|10852.8|10866.7|10851.7|4
1635354900000|2021-10-27 17:15:00|10865.3|10850.3|10864.7|10849.7|10865.3|10850.3|10864.7|10849.7|12
1635354910000|2021-10-27 17:15:10|10864.3|10849.3|10861.6|10846.6|10864.3|10849.3|10859.4|10844.4|1
1635354920000|2021-10-27 17:15:20|10861.1|10846.1|10861.6|10846.6|10861.6|10846.6|10861.1|10846.1|2
1635354930000|2021-10-27 17:15:30|10861.7|10846.7|10861.7|10846.7|10862.1|10847.1|10861|10846|0
1635354940000|2021-10-27 17:15:40|10861.3|10846.3|10861.2|10846.2|10861.3|10846.3|10861.2|10846.2|1
1635354950000|2021-10-27 17:15:50|10862|10847|10862.1|10847.1|10862.1|10847.1|10862|10847|2
1635354960000|2021-10-27 17:16:00|10862.4|10847.4|10862.7|10847.7|10863.6|10848.6|10862.4|10847.4|7
1635354970000|2021-10-27 17:16:10|10860.9|10845.9|10861.6|10846.6|10861.6|10846.6|10860.2|10845.2|2
1635354980000|2021-10-27 17:16:20|10861.7|10846.7|10861.7|10846.7|10861.7|10846.7|10861.7|10846.7|0
1635354990000|2021-10-27 17:16:30|10861.6|10846.6|10861.6|10846.6|10861.6|10846.6|10861.2|10846.2|6
1635355000000|2021-10-27 17:16:40|||||||||4
1635355010000|2021-10-27 17:16:50|10862|10847|10861.5|10846.5|10862|10847|10861.5|10846.5|6
1635355020000|2021-10-27 17:17:00|10861.8|10846.8|10864.3|10849.3|10864.3|10849.3|10861.8|10846.8|5
1635355040000|2021-10-27 17:17:20|10867|10852|10865.5|10850.5|10867.3|10852.3|10865.5|10850.5|5
1635355070000|2021-10-27 17:17:50|10865.6|10850.6|10866.3|10851.3|10866.3|10851.3|10865.6|10850.6|0
1635355090000|2021-10-27 17:18:10|10865.5|10850.5|10861|10846|10865.5|10850.5|10860.6|10845.6|7
1635355110000|2021-10-27 17:18:30|10861.1|10846.1|10861.1|10846.1|10861.1|10846.1|10861.1|10846.1|0
1635355120000|2021-10-27 17:18:40|||||||||2
1635355140000|2021-10-27 17:19:00|10864.5|10849.5|10864.5|10849.5|10865|10850|10864.5|10849.5|1
1635355150000|2021-10-27 17:19:10|10865|10850|10865.5|10850.5|10865.5|10850.5|10865|10850|1
1635355160000|2021-10-27 17:19:20|10863.6|10848.6|10864.1|10849.1|10864.1|10849.1|10863.6|10848.6|33
1635355170000|2021-10-27 17:19:30|10864.9|10849.9|10864.9|10849.9|10864.9|10849.9|10864.9|10849.9|0
1635355190000|2021-10-27 17:19:50|10864.1|10849.1|10864.1|10849.1|10864.1|10849.1|10864.1|10849.1|1
1635355210000|2021-10-27 17:20:10|10862.1|10847.1|10862.6|10847.6|10862.6|10847.6|10862.1|10847.1|1
1635355220000|2021-10-27 17:20:20|10863.5|10848.5|10865|10850|10865|10850|10863.5|10848.5|2
1635355250000|2021-10-27 17:20:50|10864.9|10849.9|10864.5|10849.5|10864.9|10849.9|10864.5|10849.5|0
1635355260000|2021-10-27 17:21:00|10866|10851|10865.7|10850.7|10866.1|10851.1|10865.7|10850.7|0
1635355270000|2021-10-27 17:21:10|10866.1|10851.1|10866.1|10851.1|10866.1|10851.1|10866.1|10851.1|0
1635355320000|2021-10-27 17:22:00|10866.6|10851.6|10866.6|10851.6|10866.6|10851.6|10866.6|10851.6|2
1635355330000|2021-10-27 17:22:10|10867|10852|10866.6|10851.6|10867|10852|10866.6|10851.6|2
1635355350000|2021-10-27 17:22:30|||||||||2
1635355360000|2021-10-27 17:22:40|10867|10852|10867|10852|10867|10852|10867|10852|0
1635355400000|2021-10-27 17:23:20|||||||||1
1635355410000|2021-10-27 17:23:30|10867.3|10852.3|10868.5|10853.5|10868.5|10853.5|10867.3|10852.3|2
1635355420000|2021-10-27 17:23:40|||||||||1
1635355430000|2021-10-27 17:23:50|10870|10855|10874.7|10859.7|10874.7|10859.7|10870|10855|14
1635355440000|2021-10-27 17:24:00|10875.1|10860.1|10875.4|10860.4|10876.4|10861.4|10875.1|10860.1|29
1635355450000|2021-10-27 17:24:10|||||||||1
1635355470000|2021-10-27 17:24:30|10875.7|10860.7|10875.7|10860.7|10875.7|10860.7|10875.7|10860.7|0
1635355480000|2021-10-27 17:24:40|10875.4|10860.4|10875.4|10860.4|10875.4|10860.4|10875.4|10860.4|0
1635355490000|2021-10-27 17:24:50|10878.5|10863.5|10879|10864|10879|10864|10877.2|10862.2|9
1635355510000|2021-10-27 17:25:10|10879.2|10864.2|10879.5|10864.5|10880.3|10865.3|10879.2|10864.2|1
1635355520000|2021-10-27 17:25:20|10880.3|10865.3|10880.3|10865.3|10880.3|10865.3|10880.3|10865.3|0
1635355540000|2021-10-27 17:25:40|10882.6|10867.6|10883.5|10868.5|10883.5|10868.5|10882.6|10867.6|1
1635355550000|2021-10-27 17:25:50|10883.3|10868.3|10882.7|10867.7|10883.3|10868.3|10882.5|10867.5|0
1635355560000|2021-10-27 17:26:00|10882|10867|10881.3|10866.3|10882|10867|10881.3|10866.3|3
1635355570000|2021-10-27 17:26:10|10880.1|10865.1|10880.1|10865.1|10880.1|10865.1|10880.1|10865.1|2
1635355600000|2021-10-27 17:26:40|10879.6|10864.6|10879.6|10864.6|10879.6|10864.6|10879.6|10864.6|1
1635355610000|2021-10-27 17:26:50|||||||||2
1635355620000|2021-10-27 17:27:00|10882.1|10867.1|10880.6|10865.6|10882.1|10867.1|10880.3|10865.3|3
1635355630000|2021-10-27 17:27:10|10881.3|10866.3|10882.5|10867.5|10882.5|10867.5|10881.3|10866.3|0
1635355640000|2021-10-27 17:27:20|10882.7|10867.7|10882.5|10867.5|10883.6|10868.6|10882.5|10867.5|5
1635355650000|2021-10-27 17:27:30|10883.6|10868.6|10888.8|10873.8|10889.8|10874.8|10883.6|10868.6|20
1635355660000|2021-10-27 17:27:40|10889|10874|10889.7|10874.7|10889.7|10874.7|10889|10874|0
1635355680000|2021-10-27 17:28:00|10889.2|10874.2|10889.2|10874.2|10889.2|10874.2|10889.2|10874.2|0
1635355690000|2021-10-27 17:28:10|||||||||2
1635355720000|2021-10-27 17:28:40|10888.8|10873.8|10888.8|10873.8|10888.8|10873.8|10888.8|10873.8|1
1635355730000|2021-10-27 17:28:50|||||||||1
1635355740000|2021-10-27 17:29:00|10888.7|10873.7|10888.7|10873.7|10888.7|10873.7|10888.7|10873.7|1
1635355760000|2021-10-27 17:29:20|10888.6|10873.6|10888.2|10873.2|10888.6|10873.6|10888.2|10873.2|1
1635355780000|2021-10-27 17:29:40|||||||||2
1635355790000|2021-10-27 17:29:50|10888.3|10873.3|10887.8|10872.8|10888.7|10873.7|10887.8|10872.8|4
1635355800000|2021-10-27 17:30:00|10887.5|10872.5|10888.3|10873.3|10888.3|10873.3|10887.5|10872.5|1
1635355810000|2021-10-27 17:30:10|10888|10873|10888|10873|10888|10873|10888|10873|0
1635355820000|2021-10-27 17:30:20|10893.1|10878.1|10898.6|10883.6|10898.6|10883.6|10891.4|10876.4|13
1635355830000|2021-10-27 17:30:30|10899.3|10884.3|10897.6|10882.6|10901.7|10886.7|10897.6|10882.6|15
1635355840000|2021-10-27 17:30:40|10898.1|10883.1|10903.2|10888.2|10903.2|10888.2|10898.1|10883.1|5
1635355850000|2021-10-27 17:30:50|10902.2|10887.2|10899.6|10884.6|10902.2|10887.2|10899.6|10884.6|46
1635355860000|2021-10-27 17:31:00|||||||||1
1635355890000|2021-10-27 17:31:30|10899.2|10884.2|10898.6|10883.6|10899.2|10884.2|10898.5|10883.5|3
1635355900000|2021-10-27 17:31:40|||||||||1
1635355920000|2021-10-27 17:32:00|10897.9|10882.9|10897.3|10882.3|10897.9|10882.9|10897.3|10882.3|1
1635355930000|2021-10-27 17:32:10|10901.6|10886.6|10898.9|10883.9|10901.7|10886.7|10898.9|10883.9|26
1635355950000|2021-10-27 17:32:30|10898.5|10883.5|10900.4|10885.4|10900.4|10885.4|10898.5|10883.5|0
1635355960000|2021-10-27 17:32:40|10902.2|10887.2|10904.5|10889.5|10904.5|10889.5|10902.2|10887.2|4
1635355980000|2021-10-27 17:33:00|10903.4|10888.4|10897.9|10882.9|10903.4|10888.4|10897.9|10882.9|4
1635355990000|2021-10-27 17:33:10|10897.7|10882.7|10896.7|10881.7|10897.7|10882.7|10895.7|10880.7|4
1635356000000|2021-10-27 17:33:20|10896.2|10881.2|10894.4|10879.4|10896.2|10881.2|10894.4|10879.4|1
1635356010000|2021-10-27 17:33:30|10894|10879|10895.2|10880.2|10895.2|10880.2|10894|10879|1
1635356030000|2021-10-27 17:33:50|10897.5|10882.5|10898.2|10883.2|10898.2|10883.2|10897.5|10882.5|1
1635356040000|2021-10-27 17:34:00|10898|10883|10895.1|10880.1|10898|10883|10895.1|10880.1|3
1635356070000|2021-10-27 17:34:30|10897.3|10882.3|10898.6|10883.6|10899.1|10884.1|10897.3|10882.3|2
1635356080000|2021-10-27 17:34:40|10896.8|10881.8|10894.6|10879.6|10896.8|10881.8|10894.6|10879.6|1
1635356090000|2021-10-27 17:34:50|10895.9|10880.9|10895.3|10880.3|10895.9|10880.9|10895.3|10880.3|2
1635356100000|2021-10-27 17:35:00|10896.4|10881.4|10897.3|10882.3|10900.8|10885.8|10896.4|10881.4|11
1635356110000|2021-10-27 17:35:10|10897.1|10882.1|10897.9|10882.9|10897.9|10882.9|10897.1|10882.1|0
1635356120000|2021-10-27 17:35:20|10899.4|10884.4|10899.4|10884.4|10899.4|10884.4|10899.4|10884.4|0
1635356130000|2021-10-27 17:35:30|10899.1|10884.1|10898.9|10883.9|10899.1|10884.1|10898.9|10883.9|0
1635356140000|2021-10-27 17:35:40|10897.8|10882.8|10897.4|10882.4|10897.8|10882.8|10896.9|10881.9|1
1635356160000|2021-10-27 17:36:00|10900.1|10885.1|10905.3|10890.3|10905.3|10890.3|10898.3|10883.3|5
1635356170000|2021-10-27 17:36:10|10905.4|10890.4|10906.1|10891.1|10906.1|10891.1|10905.4|10890.4|0
1635356210000|2021-10-27 17:36:50|10907.6|10892.6|10907.6|10892.6|10907.6|10892.6|10907.6|10892.6|1
1635356220000|2021-10-27 17:37:00|10906.3|10891.3|10906.1|10891.1|10906.3|10891.3|10906.1|10891.1|1
1635356230000|2021-10-27 17:37:10|10907|10892|10907.6|10892.6|10907.6|10892.6|10907|10892|5
1635356240000|2021-10-27 17:37:20|10907.8|10892.8|10908.1|10893.1|10908.1|10893.1|10907.8|10892.8|1
1635356250000|2021-10-27 17:37:30|10909|10894|10911|10896|10911|10896|10909|10894|0
1635356260000|2021-10-27 17:37:40|||||||||1
1635356280000|2021-10-27 17:38:00|10908|10893|10905.6|10890.6|10908|10893|10903|10888|14
1635356290000|2021-10-27 17:38:10|10902.1|10887.1|10901.8|10886.8|10902.1|10887.1|10901.8|10886.8|4
1635356300000|2021-10-27 17:38:20|10901.6|10886.6|10900.8|10885.8|10901.6|10886.6|10900.8|10885.8|0
1635356320000|2021-10-27 17:38:40|10900.6|10885.6|10900.3|10885.3|10900.6|10885.6|10900.3|10885.3|0
1635356330000|2021-10-27 17:38:50|10900.4|10885.4|10901.4|10886.4|10901.4|10886.4|10900.4|10885.4|7
1635356340000|2021-10-27 17:39:00|10903.4|10888.4|10903.4|10888.4|10903.4|10888.4|10903.4|10888.4|2
1635356350000|2021-10-27 17:39:10|10901.9|10886.9|10906.4|10891.4|10907.7|10892.7|10901.9|10886.9|5
1635356360000|2021-10-27 17:39:20|10905.7|10890.7|10903.8|10888.8|10905.7|10890.7|10902.4|10887.4|2
1635356370000|2021-10-27 17:39:30|10903.4|10888.4|10904.9|10889.9|10904.9|10889.9|10903.4|10888.4|0
1635356390000|2021-10-27 17:39:50|10904.2|10889.2|10903.9|10888.9|10904.2|10889.2|10903.9|10888.9|1
1635356400000|2021-10-27 17:40:00|10900.9|10885.9|10899.1|10884.1|10901.2|10886.2|10899.1|10884.1|3
1635356410000|2021-10-27 17:40:10|10899.3|10884.3|10897.4|10882.4|10899.3|10884.3|10897.4|10882.4|5
1635356430000|2021-10-27 17:40:30|10897.8|10882.8|10890.9|10875.9|10897.8|10882.8|10890.9|10875.9|1
1635356440000|2021-10-27 17:40:40|10900.3|10885.3|10900.3|10885.3|10900.3|10885.3|10900.3|10885.3|7
1635356450000|2021-10-27 17:40:50|10901.4|10886.4|10901.8|10886.8|10901.9|10886.9|10900.9|10885.9|3
1635356460000|2021-10-27 17:41:00|10902.1|10887.1|10904|10889|10904|10889|10902.1|10887.1|1
1635356470000|2021-10-27 17:41:10|10903.1|10888.1|10903.1|10888.1|10903.1|10888.1|10903.1|10888.1|1
1635356480000|2021-10-27 17:41:20|10900.4|10885.4|10900.9|10885.9|10901.4|10886.4|10900.4|10885.4|3
1635356490000|2021-10-27 17:41:30|10900.5|10885.5|10900.4|10885.4|10900.5|10885.5|10900.4|10885.4|1
1635356500000|2021-10-27 17:41:40|10898.8|10883.8|10897.9|10882.9|10898.8|10883.8|10897.1|10882.1|3
1635356510000|2021-10-27 17:41:50|10899.4|10884.4|10902.3|10887.3|10902.6|10887.6|10899.4|10884.4|26
1635356520000|2021-10-27 17:42:00|10901.6|10886.6|10900.4|10885.4|10901.6|10886.6|10897.6|10882.6|0
1635356540000|2021-10-27 17:42:20|10904.5|10889.5|10904.5|10889.5|10904.5|10889.5|10904.5|10889.5|25
1635356550000|2021-10-27 17:42:30|10904.9|10889.9|10904.9|10889.9|10905|10890|10904.9|10889.9|2
1635356560000|2021-10-27 17:42:40|10904.8|10889.8|10900.6|10885.6|10904.8|10889.8|10900.6|10885.6|0
1635356570000|2021-10-27 17:42:50|10900|10885|10897.8|10882.8|10900|10885|10897.8|10882.8|26
1635356590000|2021-10-27 17:43:10|||||||||2
1635356630000|2021-10-27 17:43:50|||||||||1
1635356660000|2021-10-27 17:44:20|10898.4|10883.4|10900.3|10885.3|10900.3|10885.3|10898.4|10883.4|0
1635356670000|2021-10-27 17:44:30|10902.1|10887.1|10905.8|10890.8|10905.8|10890.8|10902.1|10887.1|1
1635356680000|2021-10-27 17:44:40|10906.1|10891.1|10906.1|10891.1|10906.1|10891.1|10906.1|10891.1|0
1635356700000|2021-10-27 17:45:00|10908.1|10893.1|10908|10893|10908.1|10893.1|10908|10893|2
1635356710000|2021-10-27 17:45:10|10907.6|10892.6|10903.8|10888.8|10907.6|10892.6|10903.8|10888.8|2
1635356720000|2021-10-27 17:45:20|10903.9|10888.9|10903.9|10888.9|10903.9|10888.9|10903.9|10888.9|0
1635356730000|2021-10-27 17:45:30|10901.9|10886.9|10901.9|10886.9|10901.9|10886.9|10901.9|10886.9|1
1635356740000|2021-10-27 17:45:40|10904.9|10889.9|10904.9|10889.9|10904.9|10889.9|10904.9|10889.9|1
1635356760000|2021-10-27 17:46:00|10905.6|10890.6|10908.8|10893.8|10908.8|10893.8|10905.6|10890.6|1
1635356770000|2021-10-27 17:46:10|10907.3|10892.3|10907.3|10892.3|10907.3|10892.3|10907.3|10892.3|2
1635356780000|2021-10-27 17:46:20|10907.4|10892.4|10907.8|10892.8|10907.8|10892.8|10907.4|10892.4|0
1635356790000|2021-10-27 17:46:30|10908.1|10893.1|10908.3|10893.3|10908.3|10893.3|10908.1|10893.1|0
1635356800000|2021-10-27 17:46:40|10909.3|10894.3|10909.3|10894.3|10909.3|10894.3|10909.3|10894.3|1
1635356810000|2021-10-27 17:46:50|10909|10894|10904.1|10889.1|10909|10894|10904.1|10889.1|2
1635356820000|2021-10-27 17:47:00|10905.6|10890.6|10905.6|10890.6|10905.6|10890.6|10905.6|10890.6|0
1635356830000|2021-10-27 17:47:10|10906.2|10891.2|10907.3|10892.3|10907.3|10892.3|10906.2|10891.2|0
1635356840000|2021-10-27 17:47:20|10908|10893|10905.6|10890.6|10908.8|10893.8|10905.6|10890.6|1
1635356850000|2021-10-27 17:47:30|||||||||2
1635356860000|2021-10-27 17:47:40|10905.3|10890.3|10906.7|10891.7|10906.7|10891.7|10905.1|10890.1|3
1635356870000|2021-10-27 17:47:50|10907.8|10892.8|10907.8|10892.8|10907.8|10892.8|10907.8|10892.8|1
1635356880000|2021-10-27 17:48:00|10908.8|10893.8|10908.8|10893.8|10908.8|10893.8|10908.8|10893.8|0
1635356890000|2021-10-27 17:48:10|10911.8|10896.8|10911.8|10896.8|10912.9|10897.9|10911.8|10896.8|9
1635356900000|2021-10-27 17:48:20|10911.4|10896.4|10912.3|10897.3|10912.3|10897.3|10909.9|10894.9|2
1635356910000|2021-10-27 17:48:30|10912.6|10897.6|10914.5|10899.5|10917.8|10902.8|10912.3|10897.3|20
1635356920000|2021-10-27 17:48:40|10914.1|10899.1|10915.2|10900.2|10915.2|10900.2|10914.1|10899.1|2
1635356930000|2021-10-27 17:48:50|10917.3|10902.3|10917.3|10902.3|10917.3|10902.3|10917.3|10902.3|2
1635356940000|2021-10-27 17:49:00|10917.4|10902.4|10917.3|10902.3|10917.4|10902.4|10917.3|10902.3|2
1635356970000|2021-10-27 17:49:30|10916.9|10901.9|10917.2|10902.2|10917.4|10902.4|10916.9|10901.9|48
1635356980000|2021-10-27 17:49:40|10918.7|10903.7|10917.8|10902.8|10918.7|10903.7|10917.8|10902.8|1
1635357000000|2021-10-27 17:50:00|10918.2|10903.2|10918|10903|10918.2|10903.2|10918|10903|0
1635357030000|2021-10-27 17:50:30|10918.8|10903.8|10919|10904|10919|10904|10918.8|10903.8|1
1635357050000|2021-10-27 17:50:50|10918.9|10903.9|10917.7|10902.7|10919|10904|10917.7|10902.7|2
1635357060000|2021-10-27 17:51:00|||||||||1
1635357080000|2021-10-27 17:51:20|10919.2|10904.2|10917.5|10902.5|10919.2|10904.2|10917.5|10902.5|1
1635357090000|2021-10-27 17:51:30|10918.2|10903.2|10917.5|10902.5|10918.2|10903.2|10917.5|10902.5|21
1635357130000|2021-10-27 17:52:10|10916.2|10901.2|10916.2|10901.2|10916.2|10901.2|10916.2|10901.2|2
1635357140000|2021-10-27 17:52:20|10916|10901|10920|10905|10920|10905|10916|10901|3
1635357150000|2021-10-27 17:52:30|10920.2|10905.2|10930|10915|10930|10915|10920.2|10905.2|38
1635357160000|2021-10-27 17:52:40|10930.3|10915.3|10930.5|10915.5|10930.5|10915.5|10929.9|10914.9|0
1635357170000|2021-10-27 17:52:50|10929.2|10914.2|10929.2|10914.2|10929.2|10914.2|10929.2|10914.2|2
1635357180000|2021-10-27 17:53:00|10929.5|10914.5|10929.2|10914.2|10930.2|10915.2|10929.2|10914.2|11
1635357190000|2021-10-27 17:53:10|10931.2|10916.2|10931.2|10916.2|10931.2|10916.2|10931.2|10916.2|14
1635357200000|2021-10-27 17:53:20|10929.3|10914.3|10928.7|10913.7|10929.3|10914.3|10928.7|10913.7|4
1635357210000|2021-10-27 17:53:30|10929|10914|10930.5|10915.5|10930.5|10915.5|10929|10914|4
1635357220000|2021-10-27 17:53:40|10932|10917|10931.7|10916.7|10932|10917|10931.7|10916.7|2
1635357230000|2021-10-27 17:53:50|10932.4|10917.4|10933|10918|10933.2|10918.2|10931.9|10916.9|3
1635357240000|2021-10-27 17:54:00|10933.2|10918.2|10932.3|10917.3|10933.7|10918.7|10932.3|10917.3|3
1635357250000|2021-10-27 17:54:10|10932.7|10917.7|10932.7|10917.7|10932.7|10917.7|10932.7|10917.7|2
1635357260000|2021-10-27 17:54:20|10932.2|10917.2|10932.7|10917.7|10932.7|10917.7|10932.2|10917.2|0
1635357270000|2021-10-27 17:54:30|10933.2|10918.2|10936.7|10921.7|10937.2|10922.2|10933.2|10918.2|21
1635357280000|2021-10-27 17:54:40|10934.2|10919.2|10934.7|10919.7|10934.7|10919.7|10934.2|10919.2|2
1635357290000|2021-10-27 17:54:50|10934.8|10919.8|10934.5|10919.5|10935.2|10920.2|10934.5|10919.5|1
1635357300000|2021-10-27 17:55:00|10935.1|10920.1|10933.1|10918.1|10936.7|10921.7|10932.5|10917.5|8
1635357310000|2021-10-27 17:55:10|10930.5|10915.5|10935.2|10920.2|10935.2|10920.2|10930.5|10915.5|2
1635357330000|2021-10-27 17:55:30|10935.7|10920.7|10936.2|10921.2|10936.2|10921.2|10935.5|10920.5|2
1635357340000|2021-10-27 17:55:40|10937.2|10922.2|10937.7|10922.7|10938|10923|10937.2|10922.2|3
1635357350000|2021-10-27 17:55:50|10937.4|10922.4|10937.4|10922.4|10937.4|10922.4|10937.4|10922.4|1
1635357360000|2021-10-27 17:56:00|10937|10922|10938.4|10923.4|10938.4|10923.4|10937|10922|10
1635357380000|2021-10-27 17:56:20|10938.3|10923.3|10937.9|10922.9|10938.3|10923.3|10937.9|10922.9|0
1635357390000|2021-10-27 17:56:30|10938.6|10923.6|10937.5|10922.5|10939.6|10924.6|10937.5|10922.5|3
1635357400000|2021-10-27 17:56:40|10936.5|10921.5|10940.3|10925.3|10940.3|10925.3|10936.5|10921.5|1
1635357410000|2021-10-27 17:56:50|||||||||1
1635357420000|2021-10-27 17:57:00|10940.4|10925.4|10939.5|10924.5|10940.4|10925.4|10939.5|10924.5|51
1635357430000|2021-10-27 17:57:10|10942.5|10927.5|10946|10931|10946|10931|10942.5|10927.5|26
1635357440000|2021-10-27 17:57:20|10943.9|10928.9|10949.2|10934.2|10951|10936|10943.9|10928.9|8
1635357450000|2021-10-27 17:57:30|10948.8|10933.8|10943.3|10928.3|10948.8|10933.8|10943.3|10928.3|53
1635357460000|2021-10-27 17:57:40|10945.2|10930.2|10945.2|10930.2|10945.2|10930.2|10945.2|10930.2|5
1635357470000|2021-10-27 17:57:50|10947.2|10932.2|10947.2|10932.2|10947.2|10932.2|10947.2|10932.2|7
1635357480000|2021-10-27 17:58:00|10947.7|10932.7|10947.7|10932.7|10947.7|10932.7|10947.7|10932.7|25
1635357490000|2021-10-27 17:58:10|10947.3|10932.3|10947.3|10932.3|10947.3|10932.3|10947.3|10932.3|0
1635357500000|2021-10-27 17:58:20|10947.2|10932.2|10951.8|10936.8|10951.8|10936.8|10947.2|10932.2|8
1635357510000|2021-10-27 17:58:30|10952.7|10937.7|10954.3|10939.3|10954.4|10939.4|10952.7|10937.7|1
1635357520000|2021-10-27 17:58:40|10953.9|10938.9|10958.3|10943.3|10958.3|10943.3|10953.9|10938.9|12
1635357530000|2021-10-27 17:58:50|10958.2|10943.2|10958.9|10943.9|10959.9|10944.9|10957.8|10942.8|6
1635357540000|2021-10-27 17:59:00|10955.9|10940.9|10959.4|10944.4|10959.4|10944.4|10955.9|10940.9|3
1635357550000|2021-10-27 17:59:10|10960.8|10945.8|10960.8|10945.8|10960.8|10945.8|10960.8|10945.8|3
1635357560000|2021-10-27 17:59:20|10961.3|10946.3|10964.3|10949.3|10964.3|10949.3|10961.3|10946.3|6
1635357570000|2021-10-27 17:59:30|10961.7|10946.7|10963.3|10948.3|10964.2|10949.2|10961.7|10946.7|50
1635357580000|2021-10-27 17:59:40|10962.8|10947.8|10961.7|10946.7|10962.8|10947.8|10961.7|10946.7|2
1635357590000|2021-10-27 17:59:50|||||||||1
1635357600000|2021-10-27 18:00:00|10962.3|10947.3|10962.5|10947.5|10964.4|10949.4|10962.3|10947.3|16
1635357610000|2021-10-27 18:00:10|10961.8|10946.8|10961.8|10946.8|10961.8|10946.8|10961.8|10946.8|0
1635357620000|2021-10-27 18:00:20|10961.3|10946.3|10957.8|10942.8|10961.3|10946.3|10957.8|10942.8|1
1635357630000|2021-10-27 18:00:30|10958.7|10943.7|10957.8|10942.8|10959.7|10944.7|10957.8|10942.8|7
1635357650000|2021-10-27 18:00:50|10957.3|10942.3|10955.8|10940.8|10957.3|10942.3|10955.8|10940.8|22
1635357660000|2021-10-27 18:01:00|10956.3|10941.3|10953.4|10938.4|10956.3|10941.3|10953.4|10938.4|2
1635357670000|2021-10-27 18:01:10|10953.3|10938.3|10953.8|10938.8|10953.8|10938.8|10953.3|10938.3|1
1635357680000|2021-10-27 18:01:20|10953.3|10938.3|10953.7|10938.7|10953.7|10938.7|10951.8|10936.8|4
1635357690000|2021-10-27 18:01:30|10953.5|10938.5|10953.2|10938.2|10954.3|10939.3|10953.2|10938.2|5
1635357700000|2021-10-27 18:01:40|10951.7|10936.7|10950.2|10935.2|10952.3|10937.3|10950.2|10935.2|1
1635357710000|2021-10-27 18:01:50|10949.8|10934.8|10947.2|10932.2|10949.8|10934.8|10944.9|10929.9|1
1635357720000|2021-10-27 18:02:00|10947.7|10932.7|10948.7|10933.7|10948.8|10933.8|10947.7|10932.7|1
1635357730000|2021-10-27 18:02:10|10949.4|10934.4|10949.4|10934.4|10949.4|10934.4|10949.4|10934.4|2
1635357740000|2021-10-27 18:02:20|10951.7|10936.7|10948.7|10933.7|10951.7|10936.7|10948.7|10933.7|7
1635357750000|2021-10-27 18:02:30|||||||||1
1635357770000|2021-10-27 18:02:50|10949.6|10934.6|10951.9|10936.9|10952.2|10937.2|10949.6|10934.6|0
1635357780000|2021-10-27 18:03:00|10952.3|10937.3|10953.2|10938.2|10953.3|10938.3|10944.5|10929.5|7
1635357790000|2021-10-27 18:03:10|10953.3|10938.3|10955.9|10940.9|10955.9|10940.9|10953.2|10938.2|2
1635357800000|2021-10-27 18:03:20|10955.8|10940.8|10955.9|10940.9|10955.9|10940.9|10955.4|10940.4|1
1635357810000|2021-10-27 18:03:30|10956.9|10941.9|10956.9|10941.9|10956.9|10941.9|10956.9|10941.9|0
1635357820000|2021-10-27 18:03:40|10956.3|10941.3|10953.7|10938.7|10956.3|10941.3|10953.7|10938.7|2
1635357830000|2021-10-27 18:03:50|10953.1|10938.1|10951.3|10936.3|10953.1|10938.1|10951.3|10936.3|1
1635357840000|2021-10-27 18:04:00|10951.4|10936.4|10951.8|10936.8|10951.8|10936.8|10951.4|10936.4|0
1635357850000|2021-10-27 18:04:10|10952.2|10937.2|10956.4|10941.4|10956.4|10941.4|10952.2|10937.2|2
1635357860000|2021-10-27 18:04:20|10956.9|10941.9|10956.7|10941.7|10957.8|10942.8|10956.7|10941.7|1
1635357880000|2021-10-27 18:04:40|||||||||1
1635357890000|2021-10-27 18:04:50|10955.4|10940.4|10955.4|10940.4|10955.4|10940.4|10955.4|10940.4|4
1635357900000|2021-10-27 18:05:00|10960.9|10945.9|10955.9|10940.9|10960.9|10945.9|10955.4|10940.4|16
1635357910000|2021-10-27 18:05:10|10955.2|10940.2|10953.1|10938.1|10955.7|10940.7|10953.1|10938.1|4
1635357920000|2021-10-27 18:05:20|10952.8|10937.8|10953.7|10938.7|10954.6|10939.6|10952.8|10937.8|4
1635357930000|2021-10-27 18:05:30|10954.8|10939.8|10955.9|10940.9|10955.9|10940.9|10953.8|10938.8|14
1635357940000|2021-10-27 18:05:40|10954.1|10939.1|10953.4|10938.4|10954.1|10939.1|10953.4|10938.4|1
1635357950000|2021-10-27 18:05:50|10953.8|10938.8|10955.8|10940.8|10955.8|10940.8|10953.8|10938.8|27
1635357960000|2021-10-27 18:06:00|10955.9|10940.9|10954.4|10939.4|10955.9|10940.9|10954.4|10939.4|5
1635357970000|2021-10-27 18:06:10|10952.4|10937.4|10952.1|10937.1|10953.4|10938.4|10951.9|10936.9|3
1635357980000|2021-10-27 18:06:20|10952.4|10937.4|10952.7|10937.7|10952.7|10937.7|10951.3|10936.3|19
1635357990000|2021-10-27 18:06:30|10953.1|10938.1|10951.7|10936.7|10953.1|10938.1|10951.4|10936.4|2
1635358000000|2021-10-27 18:06:40|10948.6|10933.6|10947.1|10932.1|10948.7|10933.7|10947.1|10932.1|9
1635358020000|2021-10-27 18:07:00|10947.4|10932.4|10946.9|10931.9|10947.4|10932.4|10946.7|10931.7|6
1635358030000|2021-10-27 18:07:10|10945.6|10930.6|10938.4|10923.4|10945.6|10930.6|10938.4|10923.4|23
1635358040000|2021-10-27 18:07:20|10931.2|10916.2|10932.9|10917.9|10932.9|10917.9|10931.2|10916.2|2
1635358050000|2021-10-27 18:07:30|10925.3|10910.3|10928.8|10913.8|10928.8|10913.8|10925.3|10910.3|5
1635358060000|2021-10-27 18:07:40|10928.5|10913.5|10913.4|10898.4|10928.5|10913.5|10912.3|10897.3|19
1635358070000|2021-10-27 18:07:50|10914.4|10899.4|10921.4|10906.4|10921.4|10906.4|10914.4|10899.4|1
1635358080000|2021-10-27 18:08:00|10922|10907|10907.8|10892.8|10923.4|10908.4|10907.7|10892.7|29
1635358090000|2021-10-27 18:08:10|||||||||2
1635358100000|2021-10-27 18:08:20|10908.2|10893.2|10908.2|10893.2|10908.2|10893.2|10908.2|10893.2|21
1635358110000|2021-10-27 18:08:30|10909.4|10894.4|10914.2|10899.2|10914.2|10899.2|10909.4|10894.4|16
1635358120000|2021-10-27 18:08:40|10915.7|10900.7|10917.2|10902.2|10917.5|10902.5|10915.7|10900.7|2
1635358130000|2021-10-27 18:08:50|||||||||5
1635358140000|2021-10-27 18:09:00|||||||||5
1635358150000|2021-10-27 18:09:10|10918.7|10903.7|10920.9|10905.9|10923.7|10908.7|10918.7|10903.7|1
1635358160000|2021-10-27 18:09:20|10918.3|10903.3|10917.9|10902.9|10918.3|10903.3|10917.7|10902.7|4
1635358170000|2021-10-27 18:09:30|10918.9|10903.9|10918.9|10903.9|10918.9|10903.9|10918.9|10903.9|4
1635358180000|2021-10-27 18:09:40|||||||||1
1635358190000|2021-10-27 18:09:50|10917.9|10902.9|10917.3|10902.3|10917.9|10902.9|10917.3|10902.3|2
1635358200000|2021-10-27 18:10:00|10917.4|10902.4|10914.8|10899.8|10917.4|10902.4|10914.8|10899.8|8
1635358210000|2021-10-27 18:10:10|10913.4|10898.4|10902.8|10887.8|10913.4|10898.4|10899.9|10884.9|7
1635358220000|2021-10-27 18:10:20|10910.7|10895.7|10914.9|10899.9|10915.9|10900.9|10910.7|10895.7|2
1635358230000|2021-10-27 18:10:30|10917.3|10902.3|10904.2|10889.2|10917.3|10902.3|10903.8|10888.8|3
1635358250000|2021-10-27 18:10:50|10903.7|10888.7|10903.7|10888.7|10903.7|10888.7|10903.7|10888.7|1
1635358260000|2021-10-27 18:11:00|10904.6|10889.6|10909.5|10894.5|10909.5|10894.5|10904.6|10889.6|1
1635358270000|2021-10-27 18:11:10|10907.4|10892.4|10915.5|10900.5|10915.5|10900.5|10907.4|10892.4|13
1635358280000|2021-10-27 18:11:20|10915.2|10900.2|10917.2|10902.2|10917.2|10902.2|10915.2|10900.2|2
1635358290000|2021-10-27 18:11:30|10915.7|10900.7|10909|10894|10915.7|10900.7|10909|10894|16
1635358310000|2021-10-27 18:11:50|10908.5|10893.5|10906.5|10891.5|10908.5|10893.5|10906.5|10891.5|3
1635358320000|2021-10-27 18:12:00|10903.1|10888.1|10906.1|10891.1|10906.1|10891.1|10896.4|10881.4|17
1635358330000|2021-10-27 18:12:10|10905.8|10890.8|10906.9|10891.9|10906.9|10891.9|10905|10890|1
1635358340000|2021-10-27 18:12:20|10909.6|10894.6|10910|10895|10910.1|10895.1|10909.6|10894.6|0
1635358350000|2021-10-27 18:12:30|10910.5|10895.5|10925.5|10910.5|10925.5|10910.5|10910.5|10895.5|13
1635358360000|2021-10-27 18:12:40|10926.3|10911.3|10927.5|10912.5|10928.3|10913.3|10926.3|10911.3|23
1635358370000|2021-10-27 18:12:50|10928.5|10913.5|10928.5|10913.5|10928.5|10913.5|10928.5|10913.5|0
1635358380000|2021-10-27 18:13:00|10928.2|10913.2|10927.8|10912.8|10928.7|10913.7|10927.2|10912.2|30
1635358390000|2021-10-27 18:13:10|10927.3|10912.3|10930.6|10915.6|10930.6|10915.6|10926.8|10911.8|20
1635358400000|2021-10-27 18:13:20|10920.1|10905.1|10917.3|10902.3|10920.1|10905.1|10917.3|10902.3|17
1635358410000|2021-10-27 18:13:30|10916.8|10901.8|10916.8|10901.8|10916.8|10901.8|10916.8|10901.8|20
1635358420000|2021-10-27 18:13:40|10917.2|10902.2|10923.5|10908.5|10923.5|10908.5|10917.2|10902.2|72
1635358430000|2021-10-27 18:13:50|10923.3|10908.3|10925.9|10910.9|10925.9|10910.9|10920.3|10905.3|30
1635358440000|2021-10-27 18:14:00|10925.6|10910.6|10916|10901|10926.3|10911.3|10916|10901|47
1635358450000|2021-10-27 18:14:10|10915.3|10900.3|10926.8|10911.8|10931.3|10916.3|10914.3|10899.3|173
1635358460000|2021-10-27 18:14:20|10926.2|10911.2|10927.9|10912.9|10928.6|10913.6|10924.7|10909.7|114
1635358470000|2021-10-27 18:14:30|10928.4|10913.4|10920.6|10905.6|10931.3|10916.3|10920.6|10905.6|95
1635358480000|2021-10-27 18:14:40|10920.8|10905.8|10917.6|10902.6|10921.4|10906.4|10915.6|10900.6|84
1635358490000|2021-10-27 18:14:50|10918.1|10903.1|10911.3|10896.3|10918.1|10903.1|10910.3|10895.3|102
1635358500000|2021-10-27 18:15:00|10911.2|10896.2|10911.3|10896.3|10913.2|10898.2|10910.3|10895.3|6
1635358510000|2021-10-27 18:15:10|10911.7|10896.7|10914.6|10899.6|10916.2|10901.2|10911.7|10896.7|24
1635358520000|2021-10-27 18:15:20|10913.7|10898.7|10917.1|10902.1|10917.1|10902.1|10913.7|10898.7|17
1635358530000|2021-10-27 18:15:30|10916.8|10901.8|10916.1|10901.1|10916.8|10901.8|10916.1|10901.1|3
1635358540000|2021-10-27 18:15:40|10916.7|10901.7|10923.3|10908.3|10923.3|10908.3|10916.7|10901.7|49
1635358550000|2021-10-27 18:15:50|10924.3|10909.3|10927.6|10912.6|10927.6|10912.6|10924.3|10909.3|43
1635358560000|2021-10-27 18:16:00|10915.5|10900.5|10921.3|10906.3|10921.3|10906.3|10915.5|10900.5|9
1635358570000|2021-10-27 18:16:10|10921.7|10906.7|10921.8|10906.8|10922.8|10907.8|10921.3|10906.3|0
1635358580000|2021-10-27 18:16:20|10920.4|10905.4|10918.3|10903.3|10920.4|10905.4|10918.3|10903.3|1
1635358590000|2021-10-27 18:16:30|10918.8|10903.8|10919.3|10904.3|10921.6|10906.6|10918.3|10903.3|2
1635358600000|2021-10-27 18:16:40|10919.4|10904.4|10918.4|10903.4|10920.2|10905.2|10917.7|10902.7|2
1635358610000|2021-10-27 18:16:50|10920.7|10905.7|10922.2|10907.2|10922.2|10907.2|10920.7|10905.7|0
1635358620000|2021-10-27 18:17:00|10921.3|10906.3|10921.2|10906.2|10921.3|10906.3|10919.5|10904.5|4
1635358630000|2021-10-27 18:17:10|10921.1|10906.1|10923|10908|10923|10908|10921.1|10906.1|11
1635358640000|2021-10-27 18:17:20|10925.6|10910.6|10925.6|10910.6|10925.6|10910.6|10925.6|10910.6|2
1635358650000|2021-10-27 18:17:30|10927.2|10912.2|10926.7|10911.7|10927.2|10912.2|10926.7|10911.7|1
1635358670000|2021-10-27 18:17:50|10925.7|10910.7|10926.7|10911.7|10926.7|10911.7|10925.2|10910.2|1
1635358680000|2021-10-27 18:18:00|10926.2|10911.2|10928.7|10913.7|10928.7|10913.7|10926.2|10911.2|0
1635358690000|2021-10-27 18:18:10|10928.2|10913.2|10928.7|10913.7|10928.7|10913.7|10927.2|10912.2|1
1635358700000|2021-10-27 18:18:20|10928.2|10913.2|10928.2|10913.2|10928.2|10913.2|10928.2|10913.2|1
1635358710000|2021-10-27 18:18:30|10926.4|10911.4|10926.1|10911.1|10926.4|10911.4|10923.2|10908.2|2
1635358720000|2021-10-27 18:18:40|10925.7|10910.7|10925.2|10910.2|10925.7|10910.7|10925.2|10910.2|2
1635358730000|2021-10-27 18:18:50|10923.7|10908.7|10924.2|10909.2|10926.2|10911.2|10923.2|10908.2|3
1635358740000|2021-10-27 18:19:00|10923.6|10908.6|10918.2|10903.2|10923.6|10908.6|10918.2|10903.2|4
1635358750000|2021-10-27 18:19:10|10918.7|10903.7|10920.2|10905.2|10921.7|10906.7|10918.7|10903.7|2
1635358760000|2021-10-27 18:19:20|10920.7|10905.7|10920.8|10905.8|10920.8|10905.8|10920.7|10905.7|4
1635358770000|2021-10-27 18:19:30|10921.8|10906.8|10923.3|10908.3|10923.3|10908.3|10921.8|10906.8|4
1635358780000|2021-10-27 18:19:40|10921.3|10906.3|10923.3|10908.3|10923.3|10908.3|10920.3|10905.3|2
1635358790000|2021-10-27 18:19:50|10922.8|10907.8|10926.8|10911.8|10926.8|10911.8|10920.8|10901.3|17
1635358800000|2021-10-27 18:20:00|10927.2|10912.2|10927.2|10912.2|10927.2|10912.2|10927.2|10912.2|0
1635382800000|2021-10-28 01:00:00|10893.6|10878.6|10917.2|10879.7|10928.2|10906.4|10893.6|10878.6|20
1635382810000|2021-10-28 01:00:10|10916.9|10879.4|10864.6|10839.6|10916.9|10879.4|10864.6|10839.6|18
1635382820000|2021-10-28 01:00:20|10860.1|10845.1|10882.3|10844.8|10885.9|10852|10860.1|10841.9|4
1635382830000|2021-10-28 01:00:30|10879.4|10841.9|10871.3|10856.3|10882.3|10856.4|10871.3|10841.9|0
1635382840000|2021-10-28 01:00:40|10885.8|10848.3|10871.7|10856.7|10885.8|10862|10871.4|10843|1
1635382850000|2021-10-28 01:00:50|10880.5|10843|10880.1|10842.6|10880.5|10861.5|10876|10842.5|3
1635382860000|2021-10-28 01:01:00|10880.2|10842.7|10886.1|10871.1|10893.2|10871.1|10880.2|10842.7|3
1635382870000|2021-10-28 01:01:10|10901.6|10864.1|10894.5|10879.5|10901.6|10879.5|10884.1|10864.1|3
1635382880000|2021-10-28 01:01:20|10894.1|10879.1|10900.1|10885.1|10900.1|10885.1|10894.1|10879.1|1
1635382890000|2021-10-28 01:01:30|10900|10885|10898|10860.5|10903.3|10885.1|10891.6|10858.9|6
1635382900000|2021-10-28 01:01:40|10896.5|10871.5|10891.3|10866.3|10903.2|10878.7|10891.3|10858|1
1635382910000|2021-10-28 01:01:50|10894.5|10857|10896.2|10871.2|10905|10880.2|10888.6|10857|0
1635382920000|2021-10-28 01:02:00|10901.3|10863.8|10892.4|10877.4|10903.2|10886.4|10888.4|10862.5|4
1635382930000|2021-10-28 01:02:10|10892.6|10877.6|10897.9|10882.9|10897.9|10882.9|10892.6|10877.6|3
1635382950000|2021-10-28 01:02:30|10907|10869.5|10903.4|10865.9|10907|10869.5|10900.3|10862.8|1
1635382960000|2021-10-28 01:02:40|10903.3|10865.8|10897.1|10872.1|10903.3|10872.6|10897.1|10865.4|0
1635382970000|2021-10-28 01:02:50|10897.6|10872.6|10880.6|10865.6|10897.6|10872.6|10880.6|10864.5|2
1635382980000|2021-10-28 01:03:00|10881.6|10866.6|10885|10870|10887.1|10872.1|10881.6|10866.6|19
1635382990000|2021-10-28 01:03:10|10884.7|10869.7|10884.7|10869.7|10884.7|10869.7|10884.7|10869.7|1
1635383000000|2021-10-28 01:03:20|10884.2|10869.2|10884.5|10859.5|10886.2|10869.2|10876.6|10859.5|3
1635383010000|2021-10-28 01:03:30|10882.6|10857.6|10863.3|10848.3|10884.9|10857.6|10863.3|10843.3|8
1635383020000|2021-10-28 01:03:40|10861|10846|10864.6|10849.6|10864.6|10849.6|10861|10846|0
1635383030000|2021-10-28 01:03:50|10884.8|10847.3|10884.8|10847.3|10884.8|10847.3|10884.8|10847.3|4
1635383040000|2021-10-28 01:04:00|10885.5|10848|10878|10853|10885.5|10853.6|10877.2|10847.3|3
1635383050000|2021-10-28 01:04:10|10877.6|10852.6|10878.5|10853.5|10878.5|10855|10870|10850.8|9
1635383060000|2021-10-28 01:04:20|10879.2|10854.2|10879.2|10854.2|10879.2|10854.2|10879.2|10854.2|1
1635383070000|2021-10-28 01:04:30|10879.5|10854.5|10876.2|10851.2|10880.2|10859.6|10869.7|10851.2|0
1635383080000|2021-10-28 01:04:40|10880.2|10855.2|10860.7|10845.7|10880.2|10855.2|10858.2|10843.2|11
1635383100000|2021-10-28 01:05:00|10866.4|10841.4|10871.7|10846.7|10872.2|10848.5|10863.5|10841.4|0
1635383110000|2021-10-28 01:05:10|10872.2|10847.2|10872.6|10847.6|10878.8|10847.6|10872.2|10841.3|0
1635383120000|2021-10-28 01:05:20|10873|10848|10873|10848|10873|10848|10872.8|10847.8|2
1635383150000|2021-10-28 01:05:50|10872.6|10847.6|10872.2|10847.2|10872.6|10847.6|10872.2|10847.2|0
1635383160000|2021-10-28 01:06:00|10865.7|10850.7|10868.2|10853.2|10872.9|10853.2|10865.7|10847.7|0
1635383170000|2021-10-28 01:06:10|10868.4|10853.4|10874|10849|10874|10853.7|10868.4|10849|0
1635383180000|2021-10-28 01:06:20|10873.9|10848.9|10864.7|10849.7|10874|10853.3|10864.7|10848.9|0
1635383190000|2021-10-28 01:06:30|10864.4|10849.4|10867|10852|10867.2|10852.2|10864.3|10849.3|1
1635383200000|2021-10-28 01:06:40|10866.2|10851.2|10866.2|10851.2|10866.2|10851.2|10866.2|10851.2|0
1635383270000|2021-10-28 01:07:50|||||||||1
1635383320000|2021-10-28 01:08:40|10865.9|10850.9|10864.2|10849.2|10865.9|10850.9|10864.2|10849.2|0
1635383340000|2021-10-28 01:09:00|10866.1|10851.1|10869.3|10854.3|10874.5|10854.3|10866.1|10848.6|3
1635383350000|2021-10-28 01:09:10|10874.5|10849.5|10870.5|10855.5|10874.9|10855.5|10869.6|10849.5|1
1635383360000|2021-10-28 01:09:20|10870.6|10855.6|10871.5|10856.5|10871.5|10856.5|10870.6|10855.6|0
1635383370000|2021-10-28 01:09:30|10871.9|10856.9|10871.9|10856.9|10871.9|10856.9|10871.9|10856.9|0
1635383400000|2021-10-28 01:10:00|10872.3|10857.3|10872.3|10857.3|10872.3|10857.3|10872.1|10857.1|0
1635383410000|2021-10-28 01:10:10|10871.9|10856.9|10871.9|10856.9|10871.9|10856.9|10871.9|10856.9|2
1635383420000|2021-10-28 01:10:20|10871.8|10856.8|10871.9|10856.9|10871.9|10856.9|10871.8|10856.8|4
1635383430000|2021-10-28 01:10:30|10872.4|10857.4|10872.4|10857.4|10872.4|10857.4|10872.4|10857.4|0
1635383440000|2021-10-28 01:10:40|10872.5|10857.5|10872.9|10857.9|10872.9|10857.9|10872.5|10857.5|0
1635383450000|2021-10-28 01:10:50|10874.4|10859.4|10874.4|10859.4|10874.4|10859.4|10874.4|10859.4|0
1635383480000|2021-10-28 01:11:20|||||||||1
1635383510000|2021-10-28 01:11:50|10874.1|10859.1|10874.1|10859.1|10874.1|10859.1|10874.1|10859.1|0
1635383520000|2021-10-28 01:12:00|10869|10854|10866.9|10851.9|10869.5|10854.5|10866.9|10851.9|6
1635383530000|2021-10-28 01:12:10|10866.7|10851.7|10867.9|10852.9|10869.4|10854.4|10866.4|10851.4|0
1635383540000|2021-10-28 01:12:20|10868.3|10853.3|10868.3|10853.3|10869.4|10854.4|10868.3|10853.3|0
1635383550000|2021-10-28 01:12:30|10865.4|10850.4|10866.9|10851.9|10869.4|10854.4|10865.4|10850.4|1
1635383560000|2021-10-28 01:12:40|10867.4|10852.4|10867.4|10852.4|10867.4|10852.4|10867.4|10852.4|1
1635383570000|2021-10-28 01:12:50|10865.4|10850.4|10865.4|10850.4|10865.4|10850.4|10865.4|10850.4|0
1635383580000|2021-10-28 01:13:00|10866.5|10851.5|10871.4|10856.4|10871.4|10856.4|10866.5|10851.5|7
1635383590000|2021-10-28 01:13:10|10871.6|10856.6|10871.6|10856.6|10871.6|10856.6|10871.6|10856.6|0
1635383600000|2021-10-28 01:13:20|10869.4|10854.4|10872|10857|10872.1|10857.1|10869.4|10854.4|5
1635383610000|2021-10-28 01:13:30|10871.9|10856.9|10871.5|10856.5|10871.9|10856.9|10871.5|10856.5|0
1635383620000|2021-10-28 01:13:40|10871.6|10856.6|10871.5|10856.5|10871.6|10856.6|10871.5|10856.5|0
1635383630000|2021-10-28 01:13:50|10871.6|10856.6|10871.4|10856.4|10871.6|10856.6|10871|10856|1
1635383640000|2021-10-28 01:14:00|10871.5|10856.5|10871.5|10856.5|10871.5|10856.5|10871|10856|0
1635383650000|2021-10-28 01:14:10|10871.1|10856.1|10871.1|10856.1|10871.1|10856.1|10871.1|10856.1|0
1635383670000|2021-10-28 01:14:30|10871.9|10856.9|10871.9|10856.9|10871.9|10856.9|10871.9|10856.9|0
1635383700000|2021-10-28 01:15:00|||||||||1
1635383740000|2021-10-28 01:15:40|10870.2|10855.2|10870.2|10855.2|10870.2|10855.2|10870.2|10855.2|0
1635383780000|2021-10-28 01:16:20|10871.7|10856.7|10872.6|10857.6|10872.6|10857.6|10871.7|10856.7|2
1635383790000|2021-10-28 01:16:30|10870.4|10855.4|10870.4|10855.4|10870.4|10855.4|10870.4|10855.4|0
1635383800000|2021-10-28 01:16:40|10870.7|10855.7|10870.7|10855.7|10870.7|10855.7|10870.7|10855.7|1
1635383810000|2021-10-28 01:16:50|10875.8|10860.8|10875.8|10860.8|10875.8|10860.8|10875.8|10860.8|1
1635383820000|2021-10-28 01:17:00|10875.4|10860.4|10873.7|10858.7|10875.4|10860.4|10873.7|10858.7|0
1635383830000|2021-10-28 01:17:10|10873.9|10858.9|10874|10859|10877.4|10862.4|10873.9|10858.9|1
1635383920000|2021-10-28 01:18:40|10873.9|10858.9|10873.9|10858.9|10873.9|10858.9|10873.9|10858.9|0
1635383930000|2021-10-28 01:18:50|10874.1|10859.1|10874.4|10859.4|10874.4|10859.4|10874.1|10859.1|0
1635383980000|2021-10-28 01:19:40|10887|10862|10883.6|10868.6|10887|10869.6|10883.4|10861.9|23
1635383990000|2021-10-28 01:19:50|10883.9|10868.9|10886.1|10871.1|10889.6|10874.6|10883.9|10868.9|1
1635384000000|2021-10-28 01:20:00|10894.1|10869.1|10895|10870|10895|10870|10894.1|10869.1|2
1635384010000|2021-10-28 01:20:10|10894.6|10869.6|10894.6|10869.6|10894.6|10869.6|10894.6|10869.6|0
1635384030000|2021-10-28 01:20:30|10888.5|10873.5|10888.5|10873.5|10888.5|10873.5|10888.5|10873.5|0
1635384040000|2021-10-28 01:20:40|10886.5|10871.5|10886.4|10871.4|10886.5|10871.5|10886.4|10871.4|1
1635384050000|2021-10-28 01:20:50|10885.6|10870.6|10894.6|10879.6|10894.6|10879.6|10885.6|10870.6|1
1635384060000|2021-10-28 01:21:00|10896.1|10881.1|10897|10872|10900.6|10882.1|10896.1|10871.7|0
1635384070000|2021-10-28 01:21:10|10896.7|10871.7|10898.1|10873.1|10898.1|10873.1|10896.7|10871.7|5
1635384080000|2021-10-28 01:21:20|10891.5|10876.5|10891|10876|10891.5|10876.5|10891|10876|0
1635384090000|2021-10-28 01:21:30|10890.9|10875.9|10895.6|10870.6|10895.6|10876|10890.5|10870.6|0
1635384120000|2021-10-28 01:22:00|10894.5|10869.5|10894|10869|10894.5|10869.5|10894|10869|0
1635384150000|2021-10-28 01:22:30|10894.7|10869.7|10894.7|10869.7|10894.7|10869.7|10894.7|10869.7|0
1635384160000|2021-10-28 01:22:40|10895.1|10870.1|10895.1|10870.1|10895.1|10870.1|10895.1|10870.1|0
1635384190000|2021-10-28 01:23:10|10895.2|10870.2|10894.9|10869.9|10895.2|10870.2|10894.9|10869.9|1
1635384200000|2021-10-28 01:23:20|10894.6|10869.6|10894.6|10869.6|10894.7|10869.7|10894.6|10869.6|0
1635384220000|2021-10-28 01:23:40|10894.7|10869.7|10894.6|10869.6|10894.7|10869.7|10894.6|10869.6|0
1635384230000|2021-10-28 01:23:50|10889.5|10874.5|10889.4|10874.4|10889.7|10874.7|10889.4|10874.4|0
1635384250000|2021-10-28 01:24:10|10890.5|10875.5|10889|10874|10890.5|10875.5|10889|10874|1
1635384260000|2021-10-28 01:24:20|10894.2|10869.2|10889.5|10874.5|10894.2|10874.5|10889.5|10869.2|0
1635384270000|2021-10-28 01:24:30|10890|10875|10889.5|10874.5|10890|10875|10889.5|10874.5|0
1635384290000|2021-10-28 01:24:50|||||||||2
1635384340000|2021-10-28 01:25:40|10887.7|10872.7|10887.7|10872.7|10887.7|10872.7|10887.7|10872.7|3
1635384350000|2021-10-28 01:25:50|||||||||2
1635384420000|2021-10-28 01:27:00|10894.2|10869.2|10894.2|10869.2|10894.2|10869.2|10894.2|10869.2|1
1635384430000|2021-10-28 01:27:10|10889.5|10874.5|10889.5|10874.5|10889.5|10874.5|10889.5|10874.5|0
1635384450000|2021-10-28 01:27:30|10894.9|10869.9|10895.5|10870.5|10895.5|10870.5|10894.9|10869.9|0
1635384460000|2021-10-28 01:27:40|10894|10879|10897.5|10882.5|10897.5|10882.5|10894|10879|0
1635384520000|2021-10-28 01:28:40|10896.7|10881.7|10896.7|10881.7|10896.7|10881.7|10896.7|10881.7|0
1635384540000|2021-10-28 01:29:00|10892.3|10877.3|10895.6|10870.6|10895.6|10877.3|10892.3|10870.6|1
1635384560000|2021-10-28 01:29:20|10894.6|10869.6|10894.7|10869.7|10894.7|10869.7|10894.6|10869.6|0
1635384570000|2021-10-28 01:29:30|10894.6|10869.6|10894.6|10869.6|10894.7|10869.7|10894.1|10869.1|0
1635384580000|2021-10-28 01:29:40|10895.6|10870.6|10891.6|10876.6|10895.6|10876.6|10891.6|10870.6|0
1635384600000|2021-10-28 01:30:00|10896.1|10881.1|10892.1|10877.1|10896.1|10881.1|10891.5|10876.5|2
1635384660000|2021-10-28 01:31:00|10891.7|10876.7|10891.4|10876.4|10891.7|10876.7|10890.2|10875.2|1
1635384670000|2021-10-28 01:31:10|10892.3|10877.3|10894.4|10869.4|10896.4|10881.4|10892.3|10868.7|2
1635384680000|2021-10-28 01:31:20|10889.5|10874.5|10895.1|10870.1|10895.1|10874.5|10887.6|10868.8|0
1635384690000|2021-10-28 01:31:30|10895|10870|10894.4|10869.4|10895|10874.1|10888.2|10868.1|0
1635384700000|2021-10-28 01:31:40|10894.2|10869.2|10894.2|10869.2|10894.2|10869.2|10894.2|10869.2|0
1635384720000|2021-10-28 01:32:00|10893.9|10868.9|10893.9|10868.9|10893.9|10868.9|10893.9|10868.9|0
1635384740000|2021-10-28 01:32:20|10894|10869|10895|10870|10895.1|10870.1|10894|10869|1
1635384750000|2021-10-28 01:32:30|10888.8|10873.8|10884.6|10869.6|10888.8|10873.8|10884.6|10869.6|0
1635384770000|2021-10-28 01:32:50|10893.4|10868.4|10893.4|10868.4|10893.4|10868.4|10893.4|10868.4|1
1635384780000|2021-10-28 01:33:00|10894.1|10869.1|10894.1|10869.1|10894.1|10869.1|10893.1|10868.1|0
1635384790000|2021-10-28 01:33:10|10894.4|10869.4|10895.5|10870.5|10895.5|10870.5|10894.1|10869.1|0
1635384850000|2021-10-28 01:34:10|10888.5|10873.5|10888.5|10873.5|10888.5|10873.5|10888.5|10873.5|0
1635384860000|2021-10-28 01:34:20|10887.1|10872.1|10884.8|10869.8|10887.5|10872.5|10884.8|10869.8|1
1635384870000|2021-10-28 01:34:30|10883.7|10868.7|10889.5|10874.5|10891.1|10874.5|10883.7|10864.3|0
1635384880000|2021-10-28 01:34:40|10890.2|10875.2|10890.2|10875.2|10890.2|10875.2|10890.2|10875.2|0
1635384890000|2021-10-28 01:34:50|10889.7|10874.7|10879.2|10864.2|10889.7|10874.7|10879.2|10864.2|1
1635384900000|2021-10-28 01:35:00|10880.3|10865.3|10883.2|10868.2|10883.2|10868.2|10880.3|10865.3|0
1635384910000|2021-10-28 01:35:10|10883.1|10868.1|10882.1|10867.1|10883.2|10868.2|10882.1|10867.1|0
1635384920000|2021-10-28 01:35:20|10882.5|10867.5|10883.2|10868.2|10883.6|10868.6|10880.3|10865.3|0
1635384940000|2021-10-28 01:35:40|10882.8|10867.8|10881.7|10866.7|10882.8|10867.8|10881.7|10866.7|0
1635384950000|2021-10-28 01:35:50|10882.1|10867.1|10883.2|10868.2|10883.2|10868.2|10882.1|10867.1|0
1635385020000|2021-10-28 01:37:00|10883.4|10868.4|10883.7|10868.7|10884.2|10869.2|10883.4|10868.4|0
1635385030000|2021-10-28 01:37:10|10884.2|10869.2|10884.2|10869.2|10884.2|10869.2|10884.2|10869.2|0
1635385050000|2021-10-28 01:37:30|10884.1|10869.1|10881.7|10866.7|10884.1|10869.1|10881.7|10866.7|0
1635385060000|2021-10-28 01:37:40|10883.2|10868.2|10883.2|10868.2|10883.2|10868.2|10883.2|10868.2|0
1635385140000|2021-10-28 01:39:00|10883.6|10868.6|10883.6|10868.6|10883.6|10868.6|10882.1|10867.1|0
1635385150000|2021-10-28 01:39:10|10882.6|10867.6|10881.1|10866.1|10883.2|10868.2|10879.6|10864.6|0
1635385160000|2021-10-28 01:39:20|10881.8|10866.8|10879.6|10864.6|10883.2|10868.2|10879.6|10864.6|0
1635385170000|2021-10-28 01:39:30|10883.6|10868.6|10886.1|10861.1|10886.1|10868.6|10879.2|10860.3|3
1635385180000|2021-10-28 01:39:40|10886.4|10861.4|10886.1|10861.1|10887.1|10866.4|10881.4|10861.1|0
1635385190000|2021-10-28 01:39:50|10885.9|10860.9|10886.6|10861.6|10886.6|10866.6|10880.3|10860.9|0
1635385310000|2021-10-28 01:41:50|10881.2|10866.2|10876.6|10861.6|10886.6|10866.2|10876.6|10861.6|0
1635385320000|2021-10-28 01:42:00|10882.8|10857.8|10879.1|10864.1|10886.1|10866.1|10876.6|10857.8|1
1635385330000|2021-10-28 01:42:10|10884.6|10859.6|10879.1|10864.1|10886.1|10864.1|10879.1|10859.6|1
1635385340000|2021-10-28 01:42:20|10886.1|10861.1|10886.1|10861.1|10886.1|10861.1|10886.1|10861.1|0
1635385350000|2021-10-28 01:42:30|10876.6|10861.6|10878.6|10863.6|10886.6|10863.6|10876.6|10861.6|2
1635385360000|2021-10-28 01:42:40|10884.4|10859.4|10879.6|10864.6|10886.6|10866.1|10879.6|10859.4|0
1635385370000|2021-10-28 01:42:50|10886.6|10861.6|10877.1|10862.1|10886.6|10863.6|10877.1|10861.6|0
1635385380000|2021-10-28 01:43:00|10878.6|10863.6|10882.6|10867.6|10882.6|10867.6|10878.6|10863.6|3
1635385390000|2021-10-28 01:43:10|10890.1|10865.1|10875.1|10850.1|10890.1|10867.2|10868.1|10848.7|6
1635385400000|2021-10-28 01:43:20|10875.2|10850.2|10875.6|10850.6|10875.6|10850.6|10875.2|10850.2|2
1635385440000|2021-10-28 01:44:00|10872.6|10857.6|10872.6|10857.6|10872.6|10857.6|10872.6|10857.6|0
1635385500000|2021-10-28 01:45:00|10873.4|10858.4|10875.6|10860.6|10875.6|10860.6|10873.4|10858.4|0
1635385510000|2021-10-28 01:45:10|10876.1|10861.1|10887.4|10872.4|10894.8|10872.9|10876.1|10857.3|0
1635385520000|2021-10-28 01:45:20|10887.9|10872.9|10889.4|10864.4|10892.1|10872.9|10887.4|10864.4|0
1635385530000|2021-10-28 01:45:30|10889.9|10864.9|10883.4|10858.4|10890|10865|10883.4|10858.4|2
1635385540000|2021-10-28 01:45:40|10885.6|10860.6|10888.9|10851.4|10888.9|10860.6|10885.6|10851.4|0
1635385560000|2021-10-28 01:46:00|10881.2|10856.2|10881.2|10856.2|10881.2|10856.2|10881.2|10856.2|0
1635385570000|2021-10-28 01:46:10|10888.5|10851|10888.5|10851|10890|10852.5|10888.5|10851|0
1635385580000|2021-10-28 01:46:20|10889.3|10851.8|10884.9|10859.9|10891.1|10859.9|10879.7|10851.8|0
1635385590000|2021-10-28 01:46:30|10880.2|10855.2|10881.2|10856.2|10891.1|10856.2|10879.7|10849.5|0
1635385600000|2021-10-28 01:46:40|10888.5|10851|10890.5|10853|10891.1|10853.6|10888.5|10851|0
1635385610000|2021-10-28 01:46:50|10890.7|10853.2|10888.9|10851.4|10891.1|10853.6|10888.5|10851|0
1635385630000|2021-10-28 01:47:10|10889.2|10851.7|10889.4|10851.9|10889.4|10851.9|10889.2|10851.7|2
1635385640000|2021-10-28 01:47:20|10889|10851.5|10882.2|10857.2|10890|10857.2|10882.2|10851.2|2
1635385650000|2021-10-28 01:47:30|10882.1|10857.1|10881.6|10856.6|10883.4|10864.2|10879.2|10856.6|1
1635385780000|2021-10-28 01:49:40|10881.2|10856.2|10869.3|10844.3|10881.2|10856.2|10862.1|10844.3|6
1635385800000|2021-10-28 01:50:00|10874.1|10849.1|10879.8|10842.3|10880.9|10852.2|10856|10841|3
1635385810000|2021-10-28 01:50:10|10878|10840.5|10876.9|10851.9|10878.1|10858.2|10872.7|10840.5|3
1635385830000|2021-10-28 01:50:30|10875.8|10850.8|10876|10851|10876|10851|10875.8|10850.8|0
1635385840000|2021-10-28 01:50:40|10870.4|10855.4|10869|10854|10876|10855.4|10869|10849.5|0
1635385850000|2021-10-28 01:50:50|10870.4|10855.4|10878.5|10841|10878.5|10855.4|10858.2|10834.7|2
1635385860000|2021-10-28 01:51:00|10869.2|10844.2|10872.2|10847.2|10879|10847.2|10869.2|10841.5|0
1635385870000|2021-10-28 01:51:10|10870.5|10845.5|10869.1|10844.1|10870.5|10845.5|10868.6|10843.6|1
1635385880000|2021-10-28 01:51:20|10869|10844|10861.2|10836.2|10869|10844|10861.2|10836.2|4
1635385890000|2021-10-28 01:51:30|10863.7|10848.7|10860.2|10835.2|10866.9|10848.7|10855.8|10834.7|17
1635385900000|2021-10-28 01:51:40|10862.1|10837.1|10862.1|10837.1|10862.1|10837.1|10862.1|10837.1|0
1635385920000|2021-10-28 01:52:00|10861.7|10836.7|10855.7|10840.7|10861.7|10840.7|10855.7|10836.7|0
1635385930000|2021-10-28 01:52:10|10851.6|10836.6|10851.6|10836.6|10851.6|10836.6|10851.6|10836.6|0
1635385990000|2021-10-28 01:53:10|10854.9|10839.9|10860.7|10835.7|10860.7|10839.9|10854.9|10835.7|1
1635386020000|2021-10-28 01:53:40|10861.7|10836.7|10856|10831|10861.7|10836.7|10849.2|10831|7
1635386040000|2021-10-28 01:54:00|10861.6|10836.6|10862.1|10837.1|10862.1|10837.1|10861.6|10836.6|0
1635386050000|2021-10-28 01:54:10|10861.8|10836.8|10861.1|10836.1|10861.8|10836.8|10861.1|10836.1|0
1635386060000|2021-10-28 01:54:20|10860.8|10835.8|10870.6|10833.1|10870.6|10835.8|10860.8|10833.1|8
1635386070000|2021-10-28 01:54:30|10870.9|10833.4|10861.3|10836.3|10871.5|10841.8|10856.8|10833.4|2
1635386080000|2021-10-28 01:54:40|10857.8|10842.8|10872.5|10835|10872.9|10843.3|10857.8|10835|5
1635386090000|2021-10-28 01:54:50|10872.6|10835.1|10866.1|10841.1|10872.6|10841.1|10866.1|10835.1|0
1635386100000|2021-10-28 01:55:00|10872.6|10835.1|10867.2|10842.2|10872.6|10842.2|10867.2|10835|1
1635386110000|2021-10-28 01:55:10|10872.9|10835.4|10863.7|10838.7|10872.9|10838.7|10863.7|10835|1
1635386120000|2021-10-28 01:55:20|10868|10830.5|10868|10830.5|10868|10830.5|10868|10830.5|1
1635386130000|2021-10-28 01:55:30|10868.1|10830.6|10868.1|10830.6|10868.1|10830.6|10868|10830.5|0
1635386160000|2021-10-28 01:56:00|10862.7|10837.7|10868.1|10830.6|10871.1|10839.9|10862.3|10830.6|3
1635386170000|2021-10-28 01:56:10|10867.6|10830.1|10860.7|10835.7|10868.1|10836.1|10860.7|10830.1|4
1635386180000|2021-10-28 01:56:20|10860.6|10835.6|10861.1|10836.1|10862.1|10837.1|10860.6|10835.6|2
1635386190000|2021-10-28 01:56:30|10861|10836|10849.3|10834.3|10861|10836|10849.3|10834.3|4
1635386200000|2021-10-28 01:56:40|10855.4|10830.4|10850.3|10835.3|10857.2|10836.8|10850.3|10830.4|2
1635386210000|2021-10-28 01:56:50|10857.2|10832.2|10851.8|10836.8|10857.2|10836.8|10851.5|10832.2|0
1635386220000|2021-10-28 01:57:00|10857.2|10832.2|10854.3|10839.3|10857.2|10839.3|10854.3|10832.2|0
1635386230000|2021-10-28 01:57:10|10848.1|10833.1|10845.3|10830.3|10848.1|10833.1|10845.3|10830.3|2
1635386250000|2021-10-28 01:57:30|10840.6|10825.6|10840.6|10825.6|10840.6|10825.6|10840.6|10825.6|17
1635386260000|2021-10-28 01:57:40|10836.6|10821.6|10835.6|10820.6|10836.6|10821.6|10835.6|10820.6|2
1635386270000|2021-10-28 01:57:50|10831.9|10816.9|10820.3|10805.3|10831.9|10816.9|10819.8|10804.8|12
1635386300000|2021-10-28 01:58:20|10822.9|10807.9|10830.2|10805.2|10830.2|10807.9|10822.9|10805.2|1
1635386310000|2021-10-28 01:58:30|10831|10806|10831.8|10806.8|10832.1|10807.1|10831|10806|1
1635386320000|2021-10-28 01:58:40|10832.3|10807.3|10832.3|10807.3|10832.3|10807.3|10832.3|10807.3|1
1635386360000|2021-10-28 01:59:20|10833.3|10808.3|10832.8|10807.8|10833.3|10808.3|10832.8|10807.8|1
1635386370000|2021-10-28 01:59:30|10832.6|10807.6|10832.6|10807.6|10832.6|10807.6|10832.6|10807.6|1
1635386390000|2021-10-28 01:59:50|10825.8|10810.8|10832.5|10807.5|10832.5|10810.8|10825.8|10807.5|0
1635386400000|2021-10-28 02:00:00|10829|10814|10830.3|10815.3|10831.8|10816.8|10829|10814|0
1635386410000|2021-10-28 02:00:10|10831|10816|10832.2|10817.2|10832.8|10817.8|10831|10816|2
1635386430000|2021-10-28 02:00:30|10830.3|10815.3|10830.3|10815.3|10830.3|10815.3|10830.3|10815.3|0
1635386440000|2021-10-28 02:00:40|10824.1|10809.1|10822.4|10807.4|10824.1|10809.1|10822.4|10807.4|1
1635386450000|2021-10-28 02:00:50|10822.9|10807.9|10822.9|10807.9|10822.9|10807.9|10822.9|10807.9|0
1635386530000|2021-10-28 02:02:10|10823.4|10808.4|10823.5|10808.5|10823.5|10808.5|10823.4|10808.4|1
1635386540000|2021-10-28 02:02:20|10823.7|10808.7|10823.4|10808.4|10823.9|10808.9|10823.4|10808.4|2
1635386550000|2021-10-28 02:02:30|10825.6|10810.6|10826.2|10811.2|10826.2|10811.2|10825.6|10810.6|1
1635386610000|2021-10-28 02:03:30|10829.7|10814.7|10826.2|10811.2|10831.7|10816.7|10826.1|10811.1|1
1635386690000|2021-10-28 02:04:50|10828.3|10813.3|10828.3|10813.3|10828.3|10813.3|10828.3|10813.3|0
1635386700000|2021-10-28 02:05:00|10826.8|10811.8|10822|10807|10826.8|10811.8|10822|10807|2
1635386710000|2021-10-28 02:05:10|10825.7|10810.7|10825.7|10810.7|10825.7|10810.7|10825.7|10810.7|0
1635386730000|2021-10-28 02:05:30|10826.1|10811.1|10835|10810|10835.5|10814.4|10826.1|10810|6
1635386740000|2021-10-28 02:05:40|10834.7|10809.7|10833.1|10808.1|10835.1|10810.1|10833.1|10808.1|0
1635386760000|2021-10-28 02:06:00|10833.5|10808.5|10835.5|10810.5|10835.5|10810.5|10833.5|10808.5|0
1635386770000|2021-10-28 02:06:10|10832.2|10817.2|10835.5|10810.5|10837.7|10822.7|10829.7|10809.4|2
1635386780000|2021-10-28 02:06:20|10835|10810|10835|10810|10835|10810|10835|10810|0
1635386800000|2021-10-28 02:06:40|10834.8|10809.8|10835|10810|10835|10810|10834.5|10809.5|0
1635386810000|2021-10-28 02:06:50|10835.5|10810.5|10835|10810|10835.5|10810.5|10835|10810|0
1635386820000|2021-10-28 02:07:00|10834.6|10819.6|10833.7|10818.7|10834.6|10819.6|10833.7|10818.7|0
1635386850000|2021-10-28 02:07:30|10834.1|10819.1|10834.1|10819.1|10834.1|10819.1|10834.1|10819.1|0
1635386860000|2021-10-28 02:07:40|10833.7|10818.7|10833|10818|10833.7|10818.7|10833|10818|3
1635386880000|2021-10-28 02:08:00|10833.7|10818.7|10834.6|10819.6|10834.6|10819.6|10833.7|10818.7|1
1635386890000|2021-10-28 02:08:10|10834.5|10819.5|10834.1|10819.1|10834.5|10819.5|10834.1|10819.1|0
1635386910000|2021-10-28 02:08:30|10833.7|10818.7|10833.7|10818.7|10833.7|10818.7|10833.7|10818.7|0
1635386930000|2021-10-28 02:08:50|10834.6|10819.6|10833.6|10818.6|10837.6|10822.6|10833.6|10818.6|1
1635386970000|2021-10-28 02:09:30|10833.1|10818.1|10853.2|10815.7|10853.2|10818.6|10833.1|10815.7|11
1635386980000|2021-10-28 02:09:40|10847.1|10822.1|10839.5|10824.5|10852.8|10826.9|10838.5|10813.1|0
1635386990000|2021-10-28 02:09:50|10845.6|10820.6|10849|10824|10849|10829|10839.5|10820.6|0
1635387000000|2021-10-28 02:10:00|10848.1|10823.1|10847.5|10832.5|10863.3|10836.9|10845.1|10823.1|0
1635387010000|2021-10-28 02:10:10|10847.2|10832.2|10844.7|10829.7|10847.5|10832.5|10844.7|10829.7|0
1635387020000|2021-10-28 02:10:20|10842.6|10827.6|10842.7|10827.7|10843.2|10828.2|10842.6|10827.6|4
1635387030000|2021-10-28 02:10:30|10842.9|10827.9|10841|10826|10842.9|10827.9|10841|10826|2
1635387040000|2021-10-28 02:10:40|10840.3|10825.3|10844.5|10819.5|10844.5|10825.3|10840.3|10819.5|2
1635387050000|2021-10-28 02:10:50|10841.1|10816.1|10840.9|10815.9|10841.2|10816.2|10840.9|10815.9|0
1635387060000|2021-10-28 02:11:00|10841.2|10816.2|10841.2|10816.2|10841.2|10816.2|10840.9|10815.9|0
1635387070000|2021-10-28 02:11:10|10841.1|10816.1|10841.1|10816.1|10841.2|10816.2|10841.1|10816.1|0
1635387080000|2021-10-28 02:11:20|10839.1|10814.1|10834.2|10819.2|10839.1|10819.2|10834.2|10814.1|5
1635387090000|2021-10-28 02:11:30|10841.2|10816.2|10841.1|10816.1|10841.2|10816.2|10841.1|10816.1|0
1635387100000|2021-10-28 02:11:40|10841.2|10816.2|10841.1|10816.1|10841.2|10816.2|10840.8|10815.8|0
1635387110000|2021-10-28 02:11:50|10840.8|10815.8|10834.1|10819.1|10841.1|10819.1|10834.1|10815.8|0
1635387120000|2021-10-28 02:12:00|10839.7|10814.7|10833.4|10818.4|10839.7|10818.4|10833.4|10814.7|0
1635387130000|2021-10-28 02:12:10|10839.7|10814.7|10834.1|10819.1|10839.7|10819.1|10831.6|10814.7|0
1635387150000|2021-10-28 02:12:30|10833.7|10818.7|10833.7|10818.7|10835.1|10820.1|10833.7|10818.7|4
1635387160000|2021-10-28 02:12:40|10833.2|10818.2|10833.3|10818.3|10833.7|10818.7|10833.2|10818.2|0
1635387170000|2021-10-28 02:12:50|10838.7|10813.7|10833.7|10818.7|10838.7|10818.7|10831.2|10813.7|0
1635387180000|2021-10-28 02:13:00|10831.2|10816.2|10833.2|10818.2|10833.7|10818.7|10831.2|10816.2|0
1635387190000|2021-10-28 02:13:10|10833.7|10818.7|10834.7|10819.7|10835.3|10820.3|10833.7|10818.7|0
1635387200000|2021-10-28 02:13:20|10834.9|10819.9|10835|10820|10835.3|10820.3|10834.8|10819.8|0
1635387210000|2021-10-28 02:13:30|10834.7|10819.7|10834.9|10819.9|10835.3|10820.3|10834.7|10819.7|0
1635387220000|2021-10-28 02:13:40|10835.4|10820.4|10835.1|10820.1|10835.4|10820.4|10835.1|10820.1|0
1635387240000|2021-10-28 02:14:00|10835.4|10820.4|10835.4|10820.4|10835.4|10820.4|10835.4|10820.4|0
1635387250000|2021-10-28 02:14:10|10836.6|10821.6|10837|10822|10837|10822|10836.6|10821.6|0
1635387260000|2021-10-28 02:14:20|10838.4|10823.4|10856|10818.5|10856|10823.4|10838.4|10818|1
1635387270000|2021-10-28 02:14:30|10855.5|10818|10855.3|10817.8|10855.5|10818|10855.3|10817.8|0
1635387290000|2021-10-28 02:14:50|10856.3|10818.8|10861.2|10823.7|10861.2|10823.7|10856.2|10818.7|5
1635387300000|2021-10-28 02:15:00|10860.8|10823.3|10860.8|10823.3|10860.8|10823.3|10860.8|10823.3|0
1635387310000|2021-10-28 02:15:10|10860.7|10823.2|10860.3|10822.8|10860.7|10823.2|10860.3|10822.8|0
1635387340000|2021-10-28 02:15:40|10859.3|10821.8|10859.3|10821.8|10859.3|10821.8|10859.3|10821.8|0
1635387350000|2021-10-28 02:15:50|10859.4|10821.9|10859.8|10822.3|10859.8|10822.3|10859.4|10821.9|0
1635387390000|2021-10-28 02:16:30|10860.9|10823.4|10860.9|10823.4|10860.9|10823.4|10860.9|10823.4|0
1635387410000|2021-10-28 02:16:50|10860.7|10823.2|10861.9|10824.4|10861.9|10824.4|10860.7|10823.2|0
1635387420000|2021-10-28 02:17:00|10862.3|10824.8|10862.3|10824.8|10862.3|10824.8|10862.3|10824.8|0
1635387490000|2021-10-28 02:18:10|10857.2|10832.2|10859.8|10834.8|10859.8|10834.8|10857.2|10832.2|0
1635387500000|2021-10-28 02:18:20|10855.5|10840.5|10855.5|10840.5|10855.5|10840.5|10855.5|10840.5|0
1635387510000|2021-10-28 02:18:30|10857.3|10842.3|10857.3|10842.3|10857.3|10842.3|10857.3|10842.3|0
1635387520000|2021-10-28 02:18:40|10858|10843|10858|10843|10858|10843|10858|10843|0
1635387530000|2021-10-28 02:18:50|10859.8|10844.8|10854.8|10839.8|10859.8|10844.8|10852.3|10837.3|1
1635387600000|2021-10-28 02:20:00|10856.7|10841.7|10857.3|10842.3|10857.3|10842.3|10856.7|10841.7|1
1635387620000|2021-10-28 02:20:20|10856.1|10841.1|10856.1|10841.1|10856.1|10841.1|10856.1|10841.1|0
1635387720000|2021-10-28 02:22:00|10856.8|10841.8|10859.1|10844.1|10859.1|10844.1|10856.8|10841.8|0
1635387730000|2021-10-28 02:22:10|10856.1|10841.1|10856.1|10841.1|10856.1|10841.1|10856.1|10841.1|5
1635387760000|2021-10-28 02:22:40|10850.5|10835.5|10853|10828|10853|10835.5|10850.5|10828|1
1635387780000|2021-10-28 02:23:00|||||||||1
1635387840000|2021-10-28 02:24:00|10852.7|10827.7|10852.7|10827.7|10852.7|10827.7|10852.7|10827.7|0
1635387850000|2021-10-28 02:24:10|10852.8|10827.8|10852.8|10827.8|10852.8|10827.8|10852.8|10827.8|0
1635387940000|2021-10-28 02:25:40|10853.2|10828.2|10853.2|10828.2|10853.2|10828.2|10853.2|10828.2|0
1635388030000|2021-10-28 02:27:10|10855.8|10840.8|10855.8|10840.8|10855.8|10840.8|10855.8|10840.8|8
1635388060000|2021-10-28 02:27:40|10856.4|10841.4|10858.3|10843.3|10858.3|10843.3|10856.4|10841.4|0
1635388070000|2021-10-28 02:27:50|10859.8|10844.8|10860.6|10845.6|10860.6|10845.6|10859.8|10844.8|1
1635388090000|2021-10-28 02:28:10|||||||||3
1635388100000|2021-10-28 02:28:20|10857.8|10842.8|10857.8|10842.8|10857.8|10842.8|10857.8|10842.8|0
1635388110000|2021-10-28 02:28:30|10855.6|10840.6|10855.6|10840.6|10855.6|10840.6|10855.6|10840.6|2
1635388120000|2021-10-28 02:28:40|10855.4|10840.4|10852.2|10827.2|10855.4|10840.4|10846.1|10827.2|3
1635388190000|2021-10-28 02:29:50|10852.4|10827.4|10853.2|10828.2|10853.2|10828.2|10852.4|10827.4|0
1635388200000|2021-10-28 02:30:00|10845.8|10830.8|10853.2|10828.2|10853.2|10830.8|10845.8|10828.2|1
1635388210000|2021-10-28 02:30:10|10853.1|10828.1|10852.7|10827.7|10853.2|10830.8|10845.8|10826.7|0
1635388220000|2021-10-28 02:30:20|10853.2|10828.2|10853.1|10828.1|10853.2|10832.3|10845.8|10826.7|0
1635388230000|2021-10-28 02:30:30|10853.2|10828.2|10853.2|10828.2|10853.2|10828.2|10853.2|10828.2|0
1635388240000|2021-10-28 02:30:40|10853.1|10828.1|10853.2|10828.2|10853.2|10828.2|10852.7|10827.7|0
1635388260000|2021-10-28 02:31:00|10852.7|10827.7|10852.7|10827.7|10852.7|10827.7|10852.7|10827.7|0
1635388270000|2021-10-28 02:31:10|10852.8|10827.8|10845.8|10830.8|10853.2|10830.8|10845.8|10827.7|1
1635388280000|2021-10-28 02:31:20|10851.7|10826.7|10844.8|10829.8|10853.2|10829.8|10844.8|10826.7|4
1635388290000|2021-10-28 02:31:30|10845.2|10830.2|10841.7|10826.7|10845.2|10830.2|10841.7|10826.7|1
1635388310000|2021-10-28 02:31:50|10841.2|10826.2|10841.2|10826.2|10841.2|10826.2|10841.2|10826.2|0
1635388350000|2021-10-28 02:32:30|10842.3|10827.3|10842.3|10827.3|10842.3|10827.3|10842.3|10827.3|0
1635388370000|2021-10-28 02:32:50|10842.2|10827.2|10842.2|10827.2|10842.2|10827.2|10842.2|10827.2|5
1635388380000|2021-10-28 02:33:00|||||||||5
1635388390000|2021-10-28 02:33:10|10841.5|10826.5|10839.7|10824.7|10841.5|10826.5|10839.7|10824.7|0
1635388400000|2021-10-28 02:33:20|10835.9|10820.9|10836.4|10821.4|10836.4|10821.4|10835.9|10820.9|1
1635388410000|2021-10-28 02:33:30|10836.1|10821.1|10839.6|10814.6|10839.6|10821.1|10834.9|10814.6|1
1635388420000|2021-10-28 02:33:40|10839.9|10814.9|10839.9|10814.9|10839.9|10814.9|10839.9|10814.9|0
1635388480000|2021-10-28 02:34:40|10832.8|10817.8|10832.4|10817.4|10832.8|10817.8|10832.4|10817.4|1
1635388500000|2021-10-28 02:35:00|10832.1|10817.1|10832.1|10817.1|10832.1|10817.1|10832.1|10817.1|0
1635388620000|2021-10-28 02:37:00|10832.3|10817.3|10835.1|10820.1|10835.1|10820.1|10832.3|10817.3|0
1635388630000|2021-10-28 02:37:10|10838.4|10823.4|10847.1|10822.1|10847.3|10823.4|10838.4|10821.3|1
1635388660000|2021-10-28 02:37:40|10841.3|10826.3|10841.2|10826.2|10841.3|10826.3|10841.2|10826.2|0
1635388670000|2021-10-28 02:37:50|10841.3|10826.3|10841.3|10826.3|10841.3|10826.3|10841.3|10826.3|0
1635388830000|2021-10-28 02:40:30|10840.8|10825.8|10840.9|10825.9|10840.9|10825.9|10840.8|10825.8|0
1635388840000|2021-10-28 02:40:40|10841.3|10826.3|10841.3|10826.3|10841.3|10826.3|10841.3|10826.3|0
1635388860000|2021-10-28 02:41:00|10841.2|10826.2|10841.3|10826.3|10841.3|10826.3|10840.8|10825.8|0
1635388870000|2021-10-28 02:41:10|10841.2|10826.2|10841.3|10826.3|10841.3|10826.3|10840.8|10825.8|0
1635388910000|2021-10-28 02:41:50|10840.8|10825.8|10840.8|10825.8|10841.3|10826.3|10840.8|10825.8|0
1635388920000|2021-10-28 02:42:00|10840.9|10825.9|10841.3|10826.3|10841.3|10826.3|10840.9|10825.9|0
1635388930000|2021-10-28 02:42:10|10840.8|10825.8|10845.4|10830.4|10845.4|10830.4|10840.8|10825.8|0
1635388940000|2021-10-28 02:42:20|10846.6|10831.6|10852.2|10837.2|10852.6|10837.6|10846.6|10831.6|0
1635388950000|2021-10-28 02:42:30|10852.6|10837.6|10853.8|10838.8|10853.8|10838.8|10852.6|10837.6|1
1635388960000|2021-10-28 02:42:40|10854.3|10839.3|10855.8|10840.8|10856.3|10841.3|10854.3|10839.3|0
1635388970000|2021-10-28 02:42:50|10856|10841|10855.8|10840.8|10856.3|10841.3|10855.8|10840.8|0
1635388980000|2021-10-28 02:43:00|10863.9|10826.4|10848.9|10833.9|10863.9|10833.9|10848.9|10817.3|2
1635388990000|2021-10-28 02:43:10|10858.8|10821.3|10858.7|10821.2|10858.8|10832.4|10847.4|10816.8|2
1635389000000|2021-10-28 02:43:20|10854.7|10817.2|10849.9|10834.9|10858.8|10834.9|10845.1|10817.2|0
1635389010000|2021-10-28 02:43:30|10854.7|10817.2|10848.1|10833.1|10861|10835.1|10848.1|10817.2|2
1635389020000|2021-10-28 02:43:40|10858.1|10820.6|10855.8|10818.3|10858.1|10834.9|10844.7|10817.2|1
1635389030000|2021-10-28 02:43:50|10850.9|10825.9|10844.7|10829.7|10859.5|10834.9|10844.5|10817.2|0
1635389040000|2021-10-28 02:44:00|10848.4|10833.4|10856.4|10818.9|10860.6|10836.4|10843.4|10817.2|0
1635389050000|2021-10-28 02:44:10|10854.7|10817.2|10851.4|10836.4|10860.6|10836.4|10843.4|10817.2|0
1635389060000|2021-10-28 02:44:20|10860.6|10823.1|10859.1|10821.6|10860.6|10834.9|10844.7|10817.2|0
1635389070000|2021-10-28 02:44:30|10854.7|10817.2|10847.4|10832.4|10854.7|10834.4|10847.4|10817.2|0
1635389120000|2021-10-28 02:45:20|10847.9|10832.9|10848.1|10833.1|10848.1|10833.1|10847.4|10832.4|0
1635389130000|2021-10-28 02:45:30|10849.9|10834.9|10847.4|10832.4|10849.9|10834.9|10847.4|10832.4|0
1635389140000|2021-10-28 02:45:40|10848.1|10833.1|10848.9|10833.9|10849.9|10834.9|10847.4|10832.4|0
1635389150000|2021-10-28 02:45:50|10852.6|10827.6|10851.3|10836.3|10852.6|10836.5|10846.9|10827.6|2
1635389180000|2021-10-28 02:46:20|10851.2|10836.2|10851.8|10836.8|10851.8|10836.8|10850.8|10835.8|0
1635389200000|2021-10-28 02:46:40|10851.7|10836.7|10851.7|10836.7|10851.8|10836.8|10851.3|10836.3|0
1635389210000|2021-10-28 02:46:50|10851.3|10836.3|10851.8|10836.8|10851.8|10836.8|10851.3|10836.3|0
1635389230000|2021-10-28 02:47:10|10851.7|10836.7|10851.8|10836.8|10851.8|10836.8|10851.3|10836.3|0
1635389310000|2021-10-28 02:48:30|10857.1|10842.1|10861.1|10846.1|10861.1|10846.1|10857.1|10842.1|13
1635389320000|2021-10-28 02:48:40|10864.1|10849.1|10864.6|10849.6|10864.6|10849.6|10864.1|10849.1|1
1635389360000|2021-10-28 02:49:20|10860.2|10845.2|10859.7|10834.7|10860.2|10845.2|10855.7|10834.7|1
1635389380000|2021-10-28 02:49:40|10855.1|10840.1|10859.7|10834.7|10860.8|10840.1|10855.1|10834.7|0
1635389400000|2021-10-28 02:50:00|10856.2|10841.2|10856.2|10841.2|10856.2|10841.2|10856.2|10841.2|0
1635389420000|2021-10-28 02:50:20|10860.8|10835.8|10860.8|10835.8|10860.8|10835.8|10860.8|10835.8|0
1635389430000|2021-10-28 02:50:30|10859.7|10834.7|10859.7|10834.7|10859.7|10834.7|10859.7|10834.7|1
1635389440000|2021-10-28 02:50:40|10859.2|10834.2|10859.2|10834.2|10859.2|10834.2|10859.2|10834.2|1
1635389450000|2021-10-28 02:50:50|10860.4|10835.4|10860.4|10835.4|10860.4|10835.4|10860.4|10835.4|0
1635389470000|2021-10-28 02:51:10|10860.6|10835.6|10860.6|10835.6|10860.6|10835.6|10860.4|10835.4|0
1635389480000|2021-10-28 02:51:20|10860.4|10835.4|10855.7|10840.7|10860.4|10841|10855.7|10835.4|0
1635389490000|2021-10-28 02:51:30|10860.4|10835.4|10860.4|10835.4|10860.4|10835.4|10860.4|10835.4|0
1635389500000|2021-10-28 02:51:40|10855.8|10840.8|10860.4|10835.4|10860.4|10840.8|10855.8|10835.4|0
1635389520000|2021-10-28 02:52:00|10855.8|10840.8|10858.4|10833.4|10860.4|10840.8|10854|10833.4|0
1635389540000|2021-10-28 02:52:20|10854.9|10839.9|10854.9|10839.9|10854.9|10839.9|10854.9|10839.9|0
1635389550000|2021-10-28 02:52:30|10858.4|10833.4|10858.4|10833.4|10858.4|10833.4|10858.4|10833.4|0
1635389590000|2021-10-28 02:53:10|10858.2|10820.7|10858.2|10820.7|10858.2|10820.7|10858.2|10820.7|1
1635389620000|2021-10-28 02:53:40|10858.5|10821|10859.2|10821.7|10859.2|10821.7|10858.5|10821|0
1635389660000|2021-10-28 02:54:20|10858.9|10821.4|10858.9|10821.4|10858.9|10821.4|10858.9|10821.4|0
1635389680000|2021-10-28 02:54:40|10860.9|10823.4|10860.9|10823.4|10860.9|10823.4|10860.9|10823.4|0
1635389690000|2021-10-28 02:54:50|10855.7|10840.7|10855.7|10840.7|10855.7|10840.7|10855.7|10840.7|0
1635389700000|2021-10-28 02:55:00|||||||||1
1635389710000|2021-10-28 02:55:10|10856.7|10831.7|10856.7|10831.7|10856.7|10831.7|10856.7|10831.7|2
1635389720000|2021-10-28 02:55:20|10856.4|10831.4|10856.4|10831.4|10856.4|10831.4|10856.4|10831.4|1
1635389730000|2021-10-28 02:55:30|10856.1|10831.1|10855.1|10840.1|10862.5|10840.1|10849|10820.6|2
1635389750000|2021-10-28 02:55:50|10855.7|10840.7|10857.6|10842.6|10857.6|10842.6|10855.7|10840.7|0
1635389770000|2021-10-28 02:56:10|10859|10844|10878.6|10841.1|10878.6|10844|10859|10841.1|11
1635389810000|2021-10-28 02:56:50|10872.1|10847.1|10871.3|10846.3|10872.1|10847.1|10871.3|10846.3|0
1635389830000|2021-10-28 02:57:10|10872.4|10847.4|10872.4|10847.4|10872.4|10847.4|10872.4|10847.4|0
1635389860000|2021-10-28 02:57:40|10872.6|10847.6|10871.8|10846.8|10872.6|10847.6|10871.8|10846.8|0
1635389920000|2021-10-28 02:58:40|10872.2|10847.2|10872.6|10847.6|10872.6|10847.6|10872.2|10847.2|1
1635389940000|2021-10-28 02:59:00|10872.4|10847.4|10872.4|10847.4|10872.4|10847.4|10872.4|10847.4|0
1635390000000|2021-10-28 03:00:00|10872.2|10847.2|10865.9|10850.9|10872.2|10850.9|10865.9|10847.2|0
1635390040000|2021-10-28 03:00:40|10865.4|10850.4|10865.4|10850.4|10865.4|10850.4|10865.4|10850.4|0
1635390050000|2021-10-28 03:00:50|10864.9|10849.9|10878.6|10863.6|10878.6|10863.6|10864.9|10849.9|7
1635390060000|2021-10-28 03:01:00|10882.3|10857.3|10883.1|10845.6|10885.1|10857.3|10882.3|10845.6|8
1635390070000|2021-10-28 03:01:10|10882.7|10845.2|10882.6|10845.1|10882.8|10845.3|10882.6|10845.1|0
1635390090000|2021-10-28 03:01:30|10874.4|10849.4|10874.4|10849.4|10874.4|10849.4|10874.3|10849.3|0
1635390100000|2021-10-28 03:01:40|10874.2|10849.2|10880.8|10843.3|10881.2|10849.2|10874.2|10843.3|2
1635390110000|2021-10-28 03:01:50|10874.4|10849.4|10874.4|10849.4|10874.4|10849.4|10874.4|10849.4|0
1635390120000|2021-10-28 03:02:00|10874.3|10849.3|10874.4|10849.4|10874.4|10849.4|10874.3|10849.3|0
1635390130000|2021-10-28 03:02:10|10874.2|10849.2|10874|10849|10874.2|10849.2|10874|10849|0
1635390140000|2021-10-28 03:02:20|10874.2|10849.2|10874.2|10849.2|10874.2|10849.2|10874.2|10849.2|0
1635390170000|2021-10-28 03:02:50|10874|10849|10874|10849|10874|10849|10874|10849|0
1635390180000|2021-10-28 03:03:00|10874.2|10849.2|10874.2|10849.2|10874.2|10849.2|10874.2|10849.2|0
1635390190000|2021-10-28 03:03:10|10874.7|10849.7|10874.7|10849.7|10874.7|10849.7|10874.7|10849.7|0
1635390250000|2021-10-28 03:04:10|10875.2|10850.2|10875.2|10850.2|10875.2|10850.2|10875.2|10850.2|0
1635390270000|2021-10-28 03:04:30|10870.4|10855.4|10870.4|10855.4|10870.4|10855.4|10870.4|10855.4|0
1635390280000|2021-10-28 03:04:40|10871.2|10856.2|10871.2|10856.2|10871.2|10856.2|10871.2|10856.2|0
1635390290000|2021-10-28 03:04:50|10871.5|10856.5|10875.1|10860.1|10877.1|10860.1|10871.5|10852.1|1
1635390300000|2021-10-28 03:05:00|10875.3|10860.3|10877.1|10862.1|10877.1|10862.1|10875.3|10860.3|0
1635390330000|2021-10-28 03:05:30|10878.1|10863.1|10878.1|10863.1|10878.2|10863.2|10877.8|10862.8|0
1635390340000|2021-10-28 03:05:40|10877.8|10862.8|10877.8|10862.8|10877.8|10862.8|10877.8|10862.8|0
1635390360000|2021-10-28 03:06:00|10880|10865|10880.8|10865.8|10880.8|10865.8|10880|10865|1
1635390390000|2021-10-28 03:06:30|10880.3|10865.3|10882.8|10867.8|10882.8|10867.8|10880.3|10865.3|0
1635390410000|2021-10-28 03:06:50|10884.3|10869.3|10886.3|10871.3|10886.3|10871.3|10884.3|10869.3|0
1635390420000|2021-10-28 03:07:00|10880.3|10865.3|10880.3|10865.3|10880.3|10865.3|10880.3|10865.3|2
1635390470000|2021-10-28 03:07:50|10879.6|10864.6|10879.3|10864.3|10879.6|10864.6|10879.3|10864.3|2
1635390480000|2021-10-28 03:08:00|10880|10865|10882.8|10867.8|10882.8|10867.8|10880|10865|0
1635390520000|2021-10-28 03:08:40|10882.2|10867.2|10882.2|10867.2|10882.2|10867.2|10882.2|10867.2|0
1635390530000|2021-10-28 03:08:50|10880.3|10865.3|10876.4|10861.4|10886.3|10868.3|10876.4|10848.8|2
1635390540000|2021-10-28 03:09:00|10879.7|10864.7|10879.7|10864.7|10879.7|10864.7|10879.7|10864.7|0
1635390560000|2021-10-28 03:09:20|10890|10852.5|10880.6|10865.6|10890|10865.6|10877|10852.5|0
1635390570000|2021-10-28 03:09:30|10882.1|10867.1|10882.1|10867.1|10882.1|10867.1|10882.1|10867.1|0
1635390580000|2021-10-28 03:09:40|10884.1|10869.1|10882.6|10867.6|10884.1|10869.1|10882.6|10867.6|3
1635390590000|2021-10-28 03:09:50|10883.6|10868.6|10883.6|10868.6|10883.6|10868.6|10883.6|10868.6|1
1635390600000|2021-10-28 03:10:00|10884|10869|10889.6|10874.6|10889.6|10874.6|10884|10869|2
1635390610000|2021-10-28 03:10:10|10890.3|10875.3|10893.3|10878.3|10893.3|10878.3|10890.3|10875.3|1
1635390620000|2021-10-28 03:10:20|10894.4|10879.4|10894.8|10879.8|10894.8|10879.8|10894.4|10879.4|1
1635390630000|2021-10-28 03:10:30|10891.9|10876.9|10890.8|10875.8|10891.9|10876.9|10890.8|10875.8|1
1635390680000|2021-10-28 03:11:20|10890.7|10875.7|10890.8|10875.8|10890.8|10875.8|10890.7|10875.7|1
1635390690000|2021-10-28 03:11:30|10890.3|10875.3|10888.8|10873.8|10890.3|10875.3|10888.8|10873.8|0
1635390710000|2021-10-28 03:11:50|10886.2|10871.2|10884.5|10869.5|10886.2|10871.2|10884.5|10869.5|1
1635390720000|2021-10-28 03:12:00|10883.8|10868.8|10882.4|10857.4|10883.8|10868.8|10882.4|10857.4|2
1635390730000|2021-10-28 03:12:10|10875.3|10860.3|10875.3|10860.3|10875.3|10860.3|10875.3|10860.3|0
1635390770000|2021-10-28 03:12:50|10888.1|10850.6|10888.3|10850.8|10892.1|10859.2|10884.2|10850.3|1
1635390780000|2021-10-28 03:13:00|10889.8|10852.3|10892.8|10855.3|10892.8|10855.3|10889.8|10852.3|0
1635390790000|2021-10-28 03:13:10|10892.9|10855.4|10893.3|10855.8|10893.3|10855.8|10892.9|10855.4|0
1635390820000|2021-10-28 03:13:40|10893.1|10855.6|10892.9|10855.4|10893.1|10855.6|10892.9|10855.4|0
1635390870000|2021-10-28 03:14:30|10892.5|10855|10892.5|10855|10892.5|10855|10892.5|10855|0
1635390880000|2021-10-28 03:14:40|10887.8|10862.8|10887.8|10862.8|10887.8|10862.8|10887.8|10862.8|0
1635390890000|2021-10-28 03:14:50|10892.5|10855|10887|10862|10892.5|10862|10887|10855|0
1635390900000|2021-10-28 03:15:00|10888.8|10863.8|10888.8|10863.8|10892.5|10870.3|10885.3|10855|0
1635390910000|2021-10-28 03:15:10|10892.5|10855|10886.7|10861.7|10892.5|10862.8|10886.7|10855|0
1635390920000|2021-10-28 03:15:20|10892.5|10855|10892.5|10855|10892.5|10855|10892.5|10855|0
1635390990000|2021-10-28 03:16:30|10892.4|10854.9|10892.5|10855|10892.5|10855|10892|10854.5|0
1635391000000|2021-10-28 03:16:40|10892|10854.5|10892.5|10855|10892.5|10855|10892|10854.5|0
1635391010000|2021-10-28 03:16:50|10892|10854.5|10888.8|10863.8|10892|10863.8|10888.8|10854.5|0
1635391020000|2021-10-28 03:17:00|10873|10858|10888.8|10863.8|10893.2|10866.3|10873|10854.5|7
1635391030000|2021-10-28 03:17:10|10894.3|10856.8|10888.9|10863.9|10894.4|10864.1|10885.7|10854.5|0
1635391040000|2021-10-28 03:17:20|10894.4|10856.9|10892.2|10854.7|10894.4|10863.9|10885.9|10854.7|0
1635391050000|2021-10-28 03:17:30|10892.3|10854.8|10892.3|10854.8|10892.3|10854.8|10892.3|10854.8|0
1635391060000|2021-10-28 03:17:40|10892.7|10855.2|10892|10854.5|10892.7|10855.2|10892|10854.5|0
1635391070000|2021-10-28 03:17:50|10886.2|10861.2|10887.3|10862.3|10893.5|10862.3|10886.2|10855.7|0
1635391080000|2021-10-28 03:18:00|10892|10854.5|10885.3|10870.3|10892|10870.3|10880.8|10854.5|0
1635391090000|2021-10-28 03:18:10|10882|10867|10892|10854.5|10892|10870.3|10882|10854.5|0
1635391100000|2021-10-28 03:18:20|10886.2|10861.2|10886.6|10861.6|10892|10861.6|10886.2|10854.5|0
1635391110000|2021-10-28 03:18:30|10888.8|10863.8|10886.2|10861.2|10892|10863.8|10886.2|10854.5|0
1635391120000|2021-10-28 03:18:40|10892|10854.5|10892|10854.5|10892|10854.5|10892|10854.5|0
1635391140000|2021-10-28 03:19:00|10886.3|10861.3|10888.3|10863.3|10888.3|10863.3|10886.3|10861.3|0
1635391150000|2021-10-28 03:19:10|10887.8|10862.8|10888.3|10863.3|10888.3|10863.3|10887.8|10862.8|0
1635391220000|2021-10-28 03:20:20|10888.2|10863.2|10887.9|10862.9|10888.3|10863.3|10887.8|10862.8|0
1635391230000|2021-10-28 03:20:30|10888.3|10863.3|10888.3|10863.3|10888.3|10863.3|10887.8|10862.8|2
1635391250000|2021-10-28 03:20:50|10888.2|10863.2|10887.8|10862.8|10888.2|10863.2|10887.8|10862.8|0
1635391270000|2021-10-28 03:21:10|10887.9|10862.9|10888.3|10863.3|10888.3|10863.3|10887.9|10862.9|0
1635391280000|2021-10-28 03:21:20|10887.8|10862.8|10887.8|10862.8|10887.8|10862.8|10887.8|10862.8|0
1635391310000|2021-10-28 03:21:50|10888.3|10863.3|10892.5|10855|10892.5|10863.3|10887.1|10855|3
1635391320000|2021-10-28 03:22:00|10892.2|10854.7|10892.2|10854.7|10892.2|10854.7|10892.2|10854.7|0
1635391340000|2021-10-28 03:22:20|10892.6|10855.1|10892.6|10855.1|10892.6|10855.1|10892.6|10855.1|0
1635391380000|2021-10-28 03:23:00|10876.3|10861.3|10880.4|10865.4|10892.6|10865.4|10876.3|10855.1|0
1635391390000|2021-10-28 03:23:10|10885.7|10860.7|10880.8|10865.8|10885.7|10865.8|10880.8|10860.7|0
1635391500000|2021-10-28 03:25:00|10880.9|10865.9|10883.2|10868.2|10883.2|10868.2|10880.9|10865.9|0
1635391520000|2021-10-28 03:25:20|10883|10868|10880.8|10865.8|10883|10868|10880.8|10865.8|0
1635391550000|2021-10-28 03:25:50|10885.7|10860.7|10880.4|10865.4|10885.7|10865.8|10880.4|10860.7|1
1635391560000|2021-10-28 03:26:00|10880.8|10865.8|10885.7|10860.7|10885.7|10865.8|10880.8|10860.7|0
1635391570000|2021-10-28 03:26:10|10885.3|10860.3|10885.3|10860.3|10885.3|10860.3|10885.3|10860.3|0
1635391590000|2021-10-28 03:26:30|10880.8|10865.8|10880.8|10865.8|10880.8|10865.8|10880.8|10865.8|0
1635391600000|2021-10-28 03:26:40|10881.3|10866.3|10884.7|10869.7|10884.7|10869.7|10881.3|10866.3|0
1635391610000|2021-10-28 03:26:50|10885.3|10860.3|10880.8|10865.8|10885.3|10865.8|10880.8|10860.3|0
1635391660000|2021-10-28 03:27:40|10894.6|10857.1|10888.2|10863.2|10894.6|10863.2|10888.2|10857.1|1
1635391670000|2021-10-28 03:27:50|10888|10863|10888|10863|10888|10863|10888|10863|0
1635391690000|2021-10-28 03:28:10|10887.9|10862.9|10887.9|10862.9|10887.9|10862.9|10887.9|10862.9|0
1635391730000|2021-10-28 03:28:50|10887.8|10862.8|10887.8|10862.8|10887.8|10862.8|10887.8|10862.8|0
1635391740000|2021-10-28 03:29:00|10888.2|10863.2|10888.5|10863.5|10888.5|10863.5|10888.2|10863.2|6
1635391760000|2021-10-28 03:29:20|10888.3|10863.3|10887.5|10862.5|10888.3|10863.3|10887.5|10862.5|0
1635391770000|2021-10-28 03:29:30|10887.8|10862.8|10880.5|10865.5|10888.5|10865.5|10880.5|10862.8|0
1635391790000|2021-10-28 03:29:50|10888.2|10863.2|10888.2|10863.2|10888.2|10863.2|10888.2|10863.2|0
1635391830000|2021-10-28 03:30:30|10880|10865|10880|10865|10880|10865|10880|10865|0
1635392020000|2021-10-28 03:33:40|10879.7|10864.7|10879.7|10864.7|10879.7|10864.7|10879.7|10864.7|0
1635392170000|2021-10-28 03:36:10|10879.6|10864.6|10879.6|10864.6|10879.6|10864.6|10879.6|10864.6|0
1635392300000|2021-10-28 03:38:20|10878.6|10863.6|10878.6|10863.6|10878.6|10863.6|10878.6|10863.6|0
1635392310000|2021-10-28 03:38:30|10879.5|10864.5|10879.5|10864.5|10879.5|10864.5|10879.5|10864.5|0
1635392330000|2021-10-28 03:38:50|10885.4|10860.4|10888.5|10863.5|10888.6|10863.6|10885.4|10860.4|0
1635392340000|2021-10-28 03:39:00|10888.1|10863.1|10888.1|10863.1|10888.1|10863.1|10888.1|10863.1|0
1635392480000|2021-10-28 03:41:20|10883|10868|10883|10868|10883|10868|10883|10868|0
1635392570000|2021-10-28 03:42:50|10888.7|10863.7|10889|10864|10889|10864|10888.7|10863.7|0
1635392800000|2021-10-28 03:46:40|10888.8|10863.8|10888.8|10863.8|10888.8|10863.8|10888.8|10863.8|0
1635392840000|2021-10-28 03:47:20|10888.1|10863.1|10888.1|10863.1|10888.1|10863.1|10888.1|10863.1|1
1635392850000|2021-10-28 03:47:30|10888.5|10863.5|10888.5|10863.5|10888.5|10863.5|10888.5|10863.5|0
1635392980000|2021-10-28 03:49:40|10888.1|10863.1|10888.1|10863.1|10888.1|10863.1|10888.1|10863.1|0
1635393050000|2021-10-28 03:50:50|10888.3|10863.3|10888.3|10863.3|10888.3|10863.3|10888.3|10863.3|0
1635393070000|2021-10-28 03:51:10|10887.9|10862.9|10887.9|10862.9|10887.9|10862.9|10887.9|10862.9|0
1635393100000|2021-10-28 03:51:40|10896|10858.5|10896.4|10858.9|10896.4|10858.9|10896|10858.5|12
1635393120000|2021-10-28 03:52:00|10895.9|10858.4|10896.3|10858.8|10896.4|10858.9|10895.9|10858.4|1
1635393130000|2021-10-28 03:52:10|10896.6|10859.1|10896.6|10859.1|10896.6|10859.1|10896.6|10859.1|0
1635393220000|2021-10-28 03:53:40|10896.3|10858.8|10896.3|10858.8|10896.3|10858.8|10896.3|10858.8|0
1635393230000|2021-10-28 03:53:50|10890.2|10865.2|10890.2|10865.2|10890.2|10865.2|10890.2|10865.2|0
1635393240000|2021-10-28 03:54:00|10890.5|10865.5|10890.5|10865.5|10890.5|10865.5|10890.5|10865.5|0
1635394060000|2021-10-28 04:07:40|10890.6|10865.6|10891|10866|10891|10866|10890.6|10865.6|0
1635394240000|2021-10-28 04:10:40|10891.7|10866.7|10891.7|10866.7|10891.7|10866.7|10891.7|10866.7|0
1635394660000|2021-10-28 04:17:40|10893.2|10868.2|10900|10862.5|10900|10868.2|10893.2|10862.5|1
1635394690000|2021-10-28 04:18:10|10900.5|10863|10900.5|10863|10900.5|10863|10900.5|10863|3
1635394710000|2021-10-28 04:18:30|10900.6|10863.1|10900.6|10863.1|10900.6|10863.1|10900.6|10863.1|0
1635394930000|2021-10-28 04:22:10|10900.9|10863.4|10901.6|10864.1|10901.6|10864.1|10900.9|10863.4|0
1635395000000|2021-10-28 04:23:20|10900.1|10862.6|10900.1|10862.6|10900.1|10862.6|10900.1|10862.6|0
1635395010000|2021-10-28 04:23:30|||||||||1
1635395040000|2021-10-28 04:24:00|10900|10862.5|10899.6|10862.1|10900|10862.5|10899.5|10862|0
1635395050000|2021-10-28 04:24:10|10899.5|10862|10899.1|10861.6|10899.5|10862|10899.1|10861.6|0
1635395110000|2021-10-28 04:25:10|10899.6|10862.1|10899.6|10862.1|10899.7|10862.2|10899.6|10862.1|0
1635395210000|2021-10-28 04:26:50|10900.1|10862.6|10900.1|10862.6|10900.1|10862.6|10900.1|10862.6|0
1635395280000|2021-10-28 04:28:00|10900|10862.5|10892.1|10867.1|10900|10867.1|10892.1|10861|0
1635395290000|2021-10-28 04:28:10|10891.6|10866.6|10889.8|10864.8|10891.6|10866.6|10889.8|10864.8|0
1635395300000|2021-10-28 04:28:20|10882.3|10867.3|10882.3|10867.3|10882.3|10867.3|10882.3|10867.3|0
1635395330000|2021-10-28 04:28:50|10882.1|10867.1|10881.8|10866.8|10882.1|10867.1|10881.8|10866.8|0
1635395530000|2021-10-28 04:32:10|10880.8|10865.8|10881.8|10866.8|10881.8|10866.8|10879.2|10864.2|1
1635395550000|2021-10-28 04:32:30|10881.3|10866.3|10881.3|10866.3|10881.3|10866.3|10881.3|10866.3|0
1635395590000|2021-10-28 04:33:10|10881.2|10866.2|10881.2|10866.2|10881.2|10866.2|10881.2|10866.2|0
1635395690000|2021-10-28 04:34:50|10881.6|10866.6|10881.6|10866.6|10881.6|10866.6|10881.6|10866.6|6
1635395700000|2021-10-28 04:35:00|10881.2|10866.2|10881.5|10866.5|10881.5|10866.5|10881.2|10866.2|0
1635396050000|2021-10-28 04:40:50|10897.7|10860.2|10899.1|10861.6|10899.1|10861.6|10897.7|10860.2|6
1635396110000|2021-10-28 04:41:50|||||||||1
1635396190000|2021-10-28 04:43:10|10895.5|10880.5|10899.1|10861.6|10899.1|10880.5|10895.5|10861.6|1
1635396200000|2021-10-28 04:43:20|10899.4|10861.9|10899.2|10861.7|10899.7|10862.2|10899.2|10861.7|0
1635396230000|2021-10-28 04:43:50|10899.8|10862.3|10895.1|10870.1|10901.2|10870.1|10895.1|10862.3|0
1635396240000|2021-10-28 04:44:00|10895.5|10870.5|10895.5|10870.5|10895.5|10870.5|10895.5|10870.5|0
1635396280000|2021-10-28 04:44:40|10891.5|10876.5|10895|10880|10895|10880|10891.5|10876.5|0
1635396340000|2021-10-28 04:45:40|10895.1|10880.1|10895.5|10880.5|10895.5|10880.5|10895.1|10880.1|0
1635396360000|2021-10-28 04:46:00|10907.8|10892.8|10907.8|10892.8|10907.8|10892.8|10907.8|10892.8|1
1635396400000|2021-10-28 04:46:40|10908|10893|10908|10893|10908|10893|10908|10893|5
1635396410000|2021-10-28 04:46:50|10909.8|10894.8|10909.8|10894.8|10909.8|10894.8|10909.8|10894.8|1
1635396420000|2021-10-28 04:47:00|10909.5|10894.5|10909.5|10894.5|10909.5|10894.5|10909.5|10894.5|0
1635396450000|2021-10-28 04:47:30|10909.8|10894.8|10910|10895|10910|10895|10909.8|10894.8|1
1635396460000|2021-10-28 04:47:40|||||||||1
1635396480000|2021-10-28 04:48:00|10909.1|10894.1|10908|10893|10909.1|10894.1|10907.2|10892.2|0
1635396530000|2021-10-28 04:48:50|10910.3|10895.3|10910.3|10895.3|10910.3|10895.3|10910.3|10895.3|0
1635396670000|2021-10-28 04:51:10|10910.7|10895.7|10910.7|10895.7|10910.7|10895.7|10910.7|10895.7|0
1635396720000|2021-10-28 04:52:00|||||||||2
1635396930000|2021-10-28 04:55:30|10910.8|10895.8|10910.8|10895.8|10910.8|10895.8|10910.8|10895.8|0
1635396960000|2021-10-28 04:56:00|||||||||2
1635397110000|2021-10-28 04:58:30|10911.2|10896.2|10917.9|10892.9|10917.9|10896.7|10911.2|10892.9|2
1635397120000|2021-10-28 04:58:40|10920.8|10895.8|10920.8|10895.8|10920.8|10895.8|10920.8|10895.8|0
1635397140000|2021-10-28 04:59:00|10921.6|10896.6|10921.6|10896.6|10921.6|10896.6|10921.6|10896.6|0
1635397250000|2021-10-28 05:00:50|10911.1|10896.1|10911.1|10896.1|10911.1|10896.1|10911.1|10896.1|0
1635397260000|2021-10-28 05:01:00|10921.6|10896.6|10921.6|10896.6|10921.6|10896.6|10921.6|10896.6|0
1635397270000|2021-10-28 05:01:10|10928.6|10891.1|10928.6|10891.1|10928.6|10891.1|10928.6|10891.1|3
1635397290000|2021-10-28 05:01:30|10919|10904|10919|10904|10919|10904|10919|10904|0
1635397300000|2021-10-28 05:01:40|10925|10910|10925|10910|10925|10910|10925|10910|0
1635397310000|2021-10-28 05:01:50|10927|10912|10928.6|10891.1|10928.6|10912|10924.2|10891.1|2
1635397320000|2021-10-28 05:02:00|10928.2|10890.7|10928.2|10890.7|10928.2|10890.7|10928.2|10890.7|1
1635397430000|2021-10-28 05:03:50|10928.5|10891|10930|10892.5|10930|10892.5|10928.5|10891|0
1635397440000|2021-10-28 05:04:00|10928.5|10891|10928.5|10891|10928.5|10891|10928.5|10891|1
1635397560000|2021-10-28 05:06:00|10915.8|10900.8|10915.8|10900.8|10915.8|10900.8|10915.8|10900.8|0
1635397570000|2021-10-28 05:06:10|10912.1|10897.1|10912.1|10897.1|10912.1|10897.1|10912.1|10897.1|0
1635397660000|2021-10-28 05:07:40|10912.6|10897.6|10912.1|10897.1|10912.6|10897.6|10912.1|10897.1|0
1635397700000|2021-10-28 05:08:20|10928.8|10891.3|10923.9|10898.9|10929.7|10898.9|10923.9|10891.3|1
1635397740000|2021-10-28 05:09:00|10938.2|10900.7|10930.3|10892.8|10938.2|10900.7|10930.3|10892.8|3
1635397760000|2021-10-28 05:09:20|10924.2|10899.2|10924.2|10899.2|10924.2|10899.2|10924.2|10899.2|0
1635397980000|2021-10-28 05:13:00|10923.8|10898.8|10923.8|10898.8|10923.8|10898.8|10923.8|10898.8|0
1635397990000|2021-10-28 05:13:10|10924.3|10909.3|10924.5|10909.5|10924.5|10909.5|10924.3|10909.3|0
1635398130000|2021-10-28 05:15:30|10924.8|10909.8|10924.7|10909.7|10924.8|10909.8|10924.7|10909.7|2
1635398150000|2021-10-28 05:15:50|10925.1|10910.1|10947.9|10910.4|10947.9|10910.4|10925.1|10910.1|23
1635398180000|2021-10-28 05:16:20|||||||||1
1635398190000|2021-10-28 05:16:30|10948.8|10911.3|10948.3|10910.8|10948.8|10911.3|10948.3|10910.8|0
1635398240000|2021-10-28 05:17:20|10943.2|10928.2|10938.1|10913.1|10952.8|10928.2|10938.1|10910.4|1
1635398270000|2021-10-28 05:17:50|10937.7|10922.7|10947.9|10910.4|10951.6|10922.7|10937.7|10910.4|2
1635398280000|2021-10-28 05:18:00|10944.2|10929.2|10946.3|10908.8|10953.5|10929.2|10944.2|10906.7|2
1635398290000|2021-10-28 05:18:10|10946.2|10908.7|10938|10913|10948.7|10913|10938|10908.3|2
1635398300000|2021-10-28 05:18:20|10933.6|10908.6|10931.9|10906.9|10933.6|10908.6|10931.9|10906.9|1
1635398310000|2021-10-28 05:18:30|10931.6|10906.6|10932.1|10907.1|10932.6|10907.6|10931.6|10906.6|0
1635398320000|2021-10-28 05:18:40|10932.2|10907.2|10932.6|10907.6|10932.6|10907.6|10932.2|10907.2|0
1635398340000|2021-10-28 05:19:00|10932.1|10907.1|10932.1|10907.1|10932.1|10907.1|10932.1|10907.1|0
1635398350000|2021-10-28 05:19:10|10926.1|10911.1|10928.9|10903.9|10929.1|10911.1|10926.1|10903.4|0
1635398370000|2021-10-28 05:19:30|10928.6|10903.6|10928.6|10903.6|10928.6|10903.6|10928.6|10903.6|0
1635398390000|2021-10-28 05:19:50|10919.1|10904.1|10928.6|10903.6|10928.6|10904.1|10919.1|10903.6|2
1635398420000|2021-10-28 05:20:20|10929.1|10904.1|10929.1|10904.1|10929.1|10904.1|10929.1|10904.1|0
1635398440000|2021-10-28 05:20:40|10928.1|10903.1|10928.6|10903.6|10928.6|10903.6|10928.1|10903.1|0
1635398540000|2021-10-28 05:22:20|10919.1|10904.1|10919.1|10904.1|10919.1|10904.1|10919.1|10904.1|0
1635398550000|2021-10-28 05:22:30|10928.6|10903.6|10928.6|10903.6|10928.6|10903.6|10928.6|10903.6|1
1635398580000|2021-10-28 05:23:00|10928.2|10903.2|10928.2|10903.2|10928.2|10903.2|10928.2|10903.2|0
1635398660000|2021-10-28 05:24:20|10927.1|10902.1|10927.1|10902.1|10927.1|10902.1|10927.1|10902.1|17
1635398700000|2021-10-28 05:25:00|||||||||33
1635398710000|2021-10-28 05:25:10|10927.4|10902.4|10927.4|10902.4|10927.4|10902.4|10927.4|10902.4|0
1635398790000|2021-10-28 05:26:30|10922.7|10907.7|10923.6|10908.6|10923.6|10908.6|10922.7|10907.7|1
1635398810000|2021-10-28 05:26:50|10923.3|10908.3|10923.1|10908.1|10923.3|10908.3|10923.1|10908.1|0
1635398820000|2021-10-28 05:27:00|10923.2|10908.2|10923.6|10908.6|10923.6|10908.6|10923.2|10908.2|0
1635398830000|2021-10-28 05:27:10|10924.4|10909.4|10924.4|10909.4|10924.4|10909.4|10924.4|10909.4|0
1635398860000|2021-10-28 05:27:40|10924.6|10909.6|10923.6|10908.6|10924.6|10909.6|10923.6|10908.6|0
1635398870000|2021-10-28 05:27:50|10924.4|10909.4|10924.4|10909.4|10924.4|10909.4|10924.4|10909.4|0
1635398940000|2021-10-28 05:29:00|10924.1|10909.1|10924.1|10909.1|10924.1|10909.1|10924.1|10909.1|0
1635399000000|2021-10-28 05:30:00|10931.1|10906.1|10931.1|10906.1|10931.1|10906.1|10931.1|10906.1|1
1635399010000|2021-10-28 05:30:10|10939.8|10902.3|10941.3|10903.8|10941.3|10908.1|10933.1|10902.3|4
1635399020000|2021-10-28 05:30:20|10941.4|10903.9|10938.5|10901|10941.4|10909.2|10931.2|10901|2
1635399030000|2021-10-28 05:30:30|10941.4|10903.9|10935.8|10910.8|10941.4|10910.8|10935|10903.4|1
1635399040000|2021-10-28 05:30:40|10936.2|10911.2|10936.2|10911.2|10936.2|10911.2|10936.2|10911.2|1
1635399050000|2021-10-28 05:30:50|10936.7|10911.7|10929.1|10914.1|10936.7|10914.7|10928.6|10909.2|3
1635399060000|2021-10-28 05:31:00|10928.1|10913.1|10922.2|10907.2|10932.7|10913.2|10921.7|10903.6|5
1635399070000|2021-10-28 05:31:10|10924.6|10909.6|10922.1|10907.1|10924.6|10909.6|10919.6|10904.6|3
1635399080000|2021-10-28 05:31:20|10917.6|10902.6|10914.6|10899.6|10924.4|10907.1|10913.4|10894.5|5
1635399090000|2021-10-28 05:31:30|10910.9|10895.9|10910.9|10895.9|10920.9|10900.1|10910.9|10892.2|1
1635399100000|2021-10-28 05:31:40|10910.7|10895.7|10910.6|10895.6|10911.4|10896.4|10910.6|10895.6|0
1635399110000|2021-10-28 05:31:50|10910.8|10895.8|10911.3|10896.3|10911.6|10896.6|10910.8|10895.8|1
1635399120000|2021-10-28 05:32:00|10910.8|10895.8|10910.8|10895.8|10910.8|10895.8|10910.8|10895.8|2
1635399140000|2021-10-28 05:32:20|10910.7|10895.7|10910.7|10895.7|10910.8|10895.8|10910.7|10895.7|8
1635399150000|2021-10-28 05:32:30|10910.8|10895.8|10917.3|10892.3|10917.3|10895.8|10910.7|10891.2|0
1635399160000|2021-10-28 05:32:40|10917.2|10892.2|10917.3|10892.3|10917.3|10892.3|10917.2|10892.2|0
1635399170000|2021-10-28 05:32:50|10917.2|10892.2|10917.3|10892.3|10917.3|10892.3|10917.2|10892.2|0
1635399180000|2021-10-28 05:33:00|10917.8|10892.8|10919.3|10894.3|10920.3|10895.3|10917.8|10892.8|0
1635399250000|2021-10-28 05:34:10|10919.2|10894.2|10919.3|10894.3|10919.3|10894.3|10918.8|10893.8|0
1635399280000|2021-10-28 05:34:40|10919.2|10894.2|10919.8|10894.8|10919.8|10894.8|10918.8|10893.8|0
1635399290000|2021-10-28 05:34:50|10918.8|10893.8|10920.2|10895.2|10926.8|10898.9|10913.9|10889.3|0
1635399300000|2021-10-28 05:35:00|10914.3|10899.3|10918.3|10893.3|10927.9|10899.3|10914.3|10890.4|0
1635399330000|2021-10-28 05:35:30|10917.8|10892.8|10918.3|10893.3|10918.3|10893.3|10917.8|10892.8|0
1635399340000|2021-10-28 05:35:40|10919.4|10894.4|10918.8|10893.8|10919.8|10894.8|10918.8|10893.8|0
1635399350000|2021-10-28 05:35:50|10919.1|10894.1|10918.8|10893.8|10927.6|10896.3|10918.8|10890.1|0
1635399360000|2021-10-28 05:36:00|10918.3|10893.3|10919.7|10894.7|10920.2|10895.2|10917.8|10892.8|0
1635399400000|2021-10-28 05:36:40|10919.5|10894.5|10919.7|10894.7|10919.7|10894.7|10919.2|10894.2|0
1635399410000|2021-10-28 05:36:50|10912.2|10897.2|10920.2|10895.2|10920.2|10897.2|10912.2|10895.2|0
1635399420000|2021-10-28 05:37:00|10910.2|10891.1|10911.7|10896.7|10919.8|10896.7|10910.2|10891.1|0
1635399430000|2021-10-28 05:37:10|10917.3|10892.3|10911.7|10896.7|10919.2|10898.5|10911.7|10892.3|0
1635399440000|2021-10-28 05:37:20|10918.8|10893.8|10918.2|10893.2|10918.8|10893.8|10918.2|10893.2|0
1635399450000|2021-10-28 05:37:30|10919.2|10894.2|10918.3|10893.3|10919.2|10894.2|10917.8|10892.8|0
1635399460000|2021-10-28 05:37:40|10918.8|10893.8|10919.8|10894.8|10919.8|10894.8|10918.8|10893.8|0
1635399470000|2021-10-28 05:37:50|10919.7|10894.7|10919.3|10894.3|10919.7|10894.7|10919.3|10894.3|0
1635399480000|2021-10-28 05:38:00|10919.8|10894.8|10919.8|10894.8|10919.8|10894.8|10919.8|10894.8|0
1635399490000|2021-10-28 05:38:10|10919.3|10894.3|10919.3|10894.3|10919.3|10894.3|10919.3|10894.3|0
1635399630000|2021-10-28 05:40:30|10921.3|10896.3|10919.4|10894.4|10921.8|10896.8|10918.3|10893.3|0
1635399640000|2021-10-28 05:40:40|10927.6|10890.1|10920.3|10895.3|10927.6|10895.3|10920.3|10890.1|0
1635399660000|2021-10-28 05:41:00|10919.8|10894.8|10919.8|10894.8|10919.8|10894.8|10919.8|10894.8|0
1635399680000|2021-10-28 05:41:20|10915.3|10900.3|10926.3|10888.8|10926.3|10900.3|10915.3|10888.8|0
1635399690000|2021-10-28 05:41:30|10927.4|10889.9|10920.1|10895.1|10927.4|10896.8|10920.1|10888|0
1635399700000|2021-10-28 05:41:40|10922.3|10897.3|10922.3|10897.3|10922.3|10897.3|10922.3|10897.3|0
1635399710000|2021-10-28 05:41:50|10926.3|10888.8|10920.3|10895.3|10927.5|10895.3|10918.9|10888|1
1635399720000|2021-10-28 05:42:00|10925.5|10888|10919.8|10894.8|10925.5|10895.3|10919.4|10888|0
1635399730000|2021-10-28 05:42:10|10920.3|10895.3|10919.2|10894.2|10928.1|10902.8|10917.8|10888.4|0
1635399740000|2021-10-28 05:42:20|10918.3|10893.3|10927.5|10890|10927.5|10893.6|10918.3|10890|0
1635399750000|2021-10-28 05:42:30|10927.3|10889.8|10920.5|10895.5|10927.3|10895.5|10920.5|10888.5|0
1635399760000|2021-10-28 05:42:40|10920.2|10895.2|10920.2|10895.2|10920.2|10895.2|10920.2|10895.2|0
1635399770000|2021-10-28 05:42:50|10925.9|10888.4|10925.9|10888.4|10925.9|10888.4|10925.9|10888.4|0
1635399780000|2021-10-28 05:43:00|10925.5|10888|10918.8|10893.8|10927|10894.8|10918.8|10888|1
1635399790000|2021-10-28 05:43:10|10919.8|10894.8|10925.5|10888|10925.9|10894.8|10918.8|10887.7|0
1635399800000|2021-10-28 05:43:20|10918.8|10893.8|10927.4|10889.9|10927.4|10895.9|10918.8|10887.7|0
1635399810000|2021-10-28 05:43:30|10927.3|10889.8|10920.9|10895.9|10927.3|10895.9|10920.9|10889.8|0
1635399820000|2021-10-28 05:43:40|10919.8|10894.8|10919.8|10894.8|10919.8|10894.8|10919.8|10894.8|0
1635399880000|2021-10-28 05:44:40|10919.3|10894.3|10919.3|10894.3|10919.3|10894.3|10919.3|10894.3|0
1635399900000|2021-10-28 05:45:00|10919.7|10894.7|10917.3|10902.3|10920.8|10902.3|10917.3|10894.3|0
1635399920000|2021-10-28 05:45:20|10919.2|10894.2|10921.1|10896.1|10927.4|10896.1|10918.3|10889.4|2
1635399930000|2021-10-28 05:45:30|10921.8|10896.8|10926.2|10901.2|10927.5|10901.2|10921.8|10889.5|2
1635399940000|2021-10-28 05:45:40|10926|10901|10923.7|10898.7|10931.1|10901|10923.7|10892.2|0
1635399950000|2021-10-28 05:45:50|10929.7|10892.2|10925.4|10900.4|10929.7|10900.4|10924.2|10892.2|0
1635399960000|2021-10-28 05:46:00|10925.7|10900.7|10925.4|10900.4|10925.7|10900.7|10925.4|10900.4|0
1635399970000|2021-10-28 05:46:10|10923.3|10898.3|10924.7|10899.7|10930.4|10900.3|10921.3|10889.8|0
1635399980000|2021-10-28 05:46:20|10930.1|10892.6|10925.3|10900.3|10930.1|10900.3|10922.8|10890.7|0
1635399990000|2021-10-28 05:46:30|10922.8|10897.8|10925.8|10900.8|10925.8|10900.8|10922.8|10897.8|2
1635400000000|2021-10-28 05:46:40|10931.4|10893.9|10927.8|10902.8|10931.4|10909.4|10922.3|10893.9|8
1635400010000|2021-10-28 05:46:50|10924.7|10909.7|10927.8|10902.8|10930|10910.8|10922.8|10902.8|0
1635400020000|2021-10-28 05:47:00|10925.8|10910.8|10928.5|10903.5|10930.8|10910.8|10922.8|10902.8|1
1635400030000|2021-10-28 05:47:10|10927.8|10902.8|10927.8|10902.8|10927.8|10902.8|10927.8|10902.8|0
1635400080000|2021-10-28 05:48:00|10928.8|10903.8|10928.3|10903.3|10928.8|10903.8|10928.3|10903.3|1
1635400090000|2021-10-28 05:48:10|10928.2|10903.2|10928.7|10903.7|10928.7|10903.7|10927.8|10902.8|0
1635400160000|2021-10-28 05:49:20|10927.3|10912.3|10928.7|10903.7|10928.7|10912.3|10927.3|10903.7|1
1635400170000|2021-10-28 05:49:30|10924.7|10909.7|10928.7|10903.7|10928.7|10909.7|10924.7|10903.7|1
1635400180000|2021-10-28 05:49:40|10930.9|10905.9|10932.3|10907.3|10937.9|10907.3|10930.9|10900.4|1
1635400190000|2021-10-28 05:49:50|10931.8|10906.8|10931.8|10906.8|10931.8|10906.8|10931.8|10906.8|0
1635400290000|2021-10-28 05:51:30|10932.2|10907.2|10932.2|10907.2|10932.2|10907.2|10932.2|10907.2|0
1635400420000|2021-10-28 05:53:40|10932.3|10907.3|10932.3|10907.3|10932.3|10907.3|10932.3|10907.3|0
1635400430000|2021-10-28 05:53:50|10929.9|10914.9|10932|10907|10934.5|10914.9|10929.9|10906.9|0
1635400450000|2021-10-28 05:54:10|10932.3|10907.3|10932.3|10907.3|10932.3|10907.3|10932.3|10907.3|0
1635400460000|2021-10-28 05:54:20|10932|10907|10932|10907|10932|10907|10932|10907|0
1635400470000|2021-10-28 05:54:30|10932.2|10907.2|10932.2|10907.2|10932.2|10907.2|10932.2|10907.2|0
1635400480000|2021-10-28 05:54:40|10932|10907|10934.3|10909.3|10934.3|10913.8|10927|10907|0
1635400490000|2021-10-28 05:54:50|10934.4|10909.4|10934.4|10909.4|10934.4|10909.4|10934.4|10909.4|0
1635400500000|2021-10-28 05:55:00|10933.9|10908.9|10934.4|10909.4|10934.4|10909.4|10933.9|10908.9|0
1635400510000|2021-10-28 05:55:10|10929.5|10914.5|10929.5|10914.5|10929.5|10914.5|10929.5|10914.5|0
1635400520000|2021-10-28 05:55:20|10935|10910|10930.4|10915.4|10935.8|10915.9|10930.4|10910|1
1635400530000|2021-10-28 05:55:30|10930.9|10915.9|10930.9|10915.9|10930.9|10915.9|10930.9|10915.9|0
1635400540000|2021-10-28 05:55:40|10931|10916|10930.4|10915.4|10931.4|10916.4|10930.4|10915.4|4
1635400560000|2021-10-28 05:56:00|10930.5|10915.5|10931.1|10916.1|10931.3|10916.3|10930.5|10915.5|3
1635400570000|2021-10-28 05:56:10|10931.3|10916.3|10932|10917|10932|10917|10931.3|10916.3|1
1635400580000|2021-10-28 05:56:20|10931.8|10916.8|10932.1|10917.1|10932.1|10917.1|10931.8|10916.8|0
1635400590000|2021-10-28 05:56:30|10931.6|10916.6|10932.1|10917.1|10932.1|10917.1|10931.6|10916.6|0
1635400600000|2021-10-28 05:56:40|10932|10917|10932.1|10917.1|10932.1|10917.1|10931.6|10916.6|0
1635400610000|2021-10-28 05:56:50|10932.3|10917.3|10932.6|10917.6|10933.1|10918.1|10932.3|10917.3|0
1635400630000|2021-10-28 05:57:10|10931.9|10916.9|10931.1|10916.1|10932.3|10917.3|10931.1|10916.1|1
1635400640000|2021-10-28 05:57:20|10930.6|10915.6|10931.6|10916.6|10931.6|10916.6|10930.6|10915.6|0
1635400660000|2021-10-28 05:57:40|10931.2|10916.2|10934.1|10909.1|10934.1|10916.2|10930.1|10908.1|0
1635400670000|2021-10-28 05:57:50|10934|10909|10934.3|10909.3|10934.3|10909.3|10933.6|10908.6|0
1635400680000|2021-10-28 05:58:00|10934.1|10909.1|10935.6|10910.6|10935.6|10910.6|10934.1|10909.1|0
1635400690000|2021-10-28 05:58:10|10936.1|10911.1|10935.6|10910.6|10936.1|10911.1|10935.6|10910.6|0
1635400700000|2021-10-28 05:58:20|10931|10916|10932.1|10917.1|10932.1|10917.1|10931|10916|2
1635400710000|2021-10-28 05:58:30|10932.6|10917.6|10932.8|10917.8|10932.8|10917.8|10932.6|10917.6|0
1635400720000|2021-10-28 05:58:40|10932.6|10917.6|10932.3|10917.3|10932.6|10917.6|10932.1|10917.1|0
1635400730000|2021-10-28 05:58:50|10934.1|10919.1|10933|10918|10934.9|10919.9|10932.8|10917.8|1
1635400740000|2021-10-28 05:59:00|10934.9|10919.9|10936.3|10921.3|10937|10922|10934.9|10919.9|1
1635400750000|2021-10-28 05:59:10|10936.8|10921.8|10936.8|10921.8|10936.8|10921.8|10936.8|10921.8|0
1635400760000|2021-10-28 05:59:20|10937|10922|10938.1|10923.1|10938.1|10923.1|10937|10922|0
1635400770000|2021-10-28 05:59:30|10937.6|10922.6|10936.7|10921.7|10938.1|10923.1|10936.4|10921.4|0
1635400780000|2021-10-28 05:59:40|10936.8|10921.8|10936.7|10921.7|10936.8|10921.8|10936.4|10921.4|0
1635400790000|2021-10-28 05:59:50|10939.6|10914.6|10940.1|10915.1|10940.5|10920.5|10935.2|10914.6|0
1635400800000|2021-10-28 06:00:00|10940.3|10915.3|10940.1|10915.1|10940.3|10915.3|10940.1|10915.1|0
1635400810000|2021-10-28 06:00:10|10935.5|10920.5|10935.5|10920.5|10935.5|10920.5|10935.5|10920.5|0
1635400820000|2021-10-28 06:00:20|10940.1|10915.1|10940.1|10915.1|10940.1|10915.1|10940.1|10915.1|0
1635400830000|2021-10-28 06:00:30|10935.5|10920.5|10939.1|10924.1|10939.1|10924.1|10935.5|10920.5|1
1635400840000|2021-10-28 06:00:40|10937.3|10922.3|10936.8|10921.8|10942.1|10922.3|10936.6|10917.1|0
1635400850000|2021-10-28 06:00:50|10937.3|10922.3|10937.6|10922.6|10937.6|10922.6|10937.3|10922.3|0
1635400870000|2021-10-28 06:01:10|10942|10917|10939.8|10914.8|10942|10917|10939.8|10914.8|0
1635400880000|2021-10-28 06:01:20|10939.9|10914.9|10937.6|10922.6|10942.3|10927.3|10932.8|10914.9|2
1635400890000|2021-10-28 06:01:30|10943.6|10918.6|10943.6|10918.6|10943.6|10923.4|10937.6|10918.6|4
1635400900000|2021-10-28 06:01:40|10938.5|10923.5|10938.4|10923.4|10943.6|10923.5|10938.1|10918.3|1
1635400910000|2021-10-28 06:01:50|10934.8|10919.8|10941.3|10916.3|10941.3|10923.3|10934.8|10916.1|0
1635400920000|2021-10-28 06:02:00|10941.1|10916.1|10941.6|10916.6|10941.8|10916.8|10941.1|10916.1|2
1635400940000|2021-10-28 06:02:20|10941.8|10916.8|10941.6|10916.6|10941.8|10916.8|10941.6|10916.6|0
1635400950000|2021-10-28 06:02:30|10938|10923|10942.6|10917.6|10942.6|10923|10938|10916.6|0
1635400960000|2021-10-28 06:02:40|10938|10923|10944.1|10919.1|10944.1|10923.9|10937.8|10917.6|2
1635400970000|2021-10-28 06:02:50|10938.6|10923.6|10944.1|10919.1|10944.1|10924.3|10938.6|10918.8|0
1635401030000|2021-10-28 06:03:50|10939|10924|10939|10924|10939|10924|10939|10924|1
1635401040000|2021-10-28 06:04:00|10938.6|10923.6|10938.6|10923.6|10938.6|10923.6|10938.1|10923.1|0
1635401050000|2021-10-28 06:04:10|10938.1|10923.1|10938.6|10923.6|10938.6|10923.6|10936.6|10921.6|0
1635401070000|2021-10-28 06:04:30|10938.1|10923.1|10942.6|10927.6|10943.5|10928.5|10935.1|10920.1|4
1635401080000|2021-10-28 06:04:40|10943.1|10928.1|10930.3|10915.3|10943.1|10928.1|10927.9|10912.9|4
1635401090000|2021-10-28 06:04:50|10930.9|10915.9|10930.5|10915.5|10930.9|10915.9|10927.9|10912.9|0
1635401100000|2021-10-28 06:05:00|10929.8|10914.8|10924.8|10909.8|10938.2|10915.9|10921.5|10897.7|0
1635401110000|2021-10-28 06:05:10|10936.6|10899.1|10931.6|10906.6|10937.4|10906.9|10928.8|10899.1|0
1635401120000|2021-10-28 06:05:20|10931.9|10906.9|10932.4|10907.4|10932.4|10907.4|10931.9|10906.9|0
1635401150000|2021-10-28 06:05:50|10926.4|10911.4|10926.4|10911.4|10926.4|10911.4|10926.4|10911.4|0
1635401160000|2021-10-28 06:06:00|10931.6|10906.6|10926.7|10911.7|10931.6|10911.7|10926.7|10906.6|0
1635401170000|2021-10-28 06:06:10|10932.4|10907.4|10924.9|10909.9|10932.4|10912.4|10922.4|10903.7|0
1635401180000|2021-10-28 06:06:20|10930.5|10905.5|10931.6|10906.6|10931.6|10911.4|10926.4|10905.5|0
1635401190000|2021-10-28 06:06:30|10932.4|10907.4|10932.4|10907.4|10932.4|10907.4|10932.4|10907.4|0
1635401220000|2021-10-28 06:07:00|10931.6|10906.6|10931.8|10906.8|10931.8|10906.8|10931.6|10906.6|3
1635401230000|2021-10-28 06:07:10|10933.8|10908.8|10933.8|10908.8|10933.8|10913.9|10928.9|10908.8|0
1635401240000|2021-10-28 06:07:20|10928.9|10913.9|10928.9|10913.9|10933.9|10913.9|10928.8|10908.8|0
1635401250000|2021-10-28 06:07:30|10934.4|10909.4|10928.9|10913.9|10934.4|10913.9|10928.9|10908.8|0
1635401260000|2021-10-28 06:07:40|10933.8|10908.8|10933.8|10908.8|10933.8|10913.9|10928.9|10908.8|0
1635401270000|2021-10-28 06:07:50|10928.9|10913.9|10933.8|10908.8|10933.8|10913.9|10928.9|10908.8|0
1635401280000|2021-10-28 06:08:00|10928.9|10913.9|10934.4|10909.4|10934.4|10913.9|10925.8|10908.8|1
1635401290000|2021-10-28 06:08:10|10925.4|10910.4|10920.3|10905.3|10925.4|10910.4|10918.6|10903.6|3
1635401300000|2021-10-28 06:08:20|10919.9|10904.9|10923.9|10898.9|10923.9|10904.9|10919.9|10898.9|1
1635401350000|2021-10-28 06:09:10|10918.6|10903.6|10918.6|10903.6|10918.6|10903.6|10918.6|10903.6|0
1635401400000|2021-10-28 06:10:00|10911.5|10896.5|10911.5|10896.5|10911.5|10896.5|10911.5|10896.5|3
1635401410000|2021-10-28 06:10:10|10909.9|10894.9|10909.9|10894.9|10909.9|10894.9|10909.9|10894.9|2
1635401420000|2021-10-28 06:10:20|10908.9|10893.9|10908.9|10893.9|10908.9|10893.9|10908.9|10893.9|0
1635401480000|2021-10-28 06:11:20|10910.3|10895.3|10910.3|10895.3|10910.3|10895.3|10910.3|10895.3|0
1635401520000|2021-10-28 06:12:00|10909.4|10894.4|10909.4|10894.4|10910.4|10895.4|10909.4|10894.4|1
1635401530000|2021-10-28 06:12:10|10909.9|10894.9|10909.9|10894.9|10909.9|10894.9|10909.4|10894.4|0
1635401540000|2021-10-28 06:12:20|10909.3|10894.3|10909.3|10894.3|10909.3|10894.3|10909.3|10894.3|0
1635401550000|2021-10-28 06:12:30|10908.9|10893.9|10908.9|10893.9|10908.9|10893.9|10908.9|10893.9|0
1635401560000|2021-10-28 06:12:40|10909.3|10894.3|10909.3|10894.3|10909.3|10894.3|10909.3|10894.3|0
1635401590000|2021-10-28 06:13:10|10909.1|10894.1|10919.4|10904.4|10919.4|10904.4|10909.1|10891.9|14
1635401600000|2021-10-28 06:13:20|10921.3|10906.3|10920.9|10905.9|10921.3|10906.3|10920.9|10905.9|0
1635401610000|2021-10-28 06:13:30|10921.1|10906.1|10921.1|10906.1|10921.1|10906.1|10921.1|10906.1|0
1635401620000|2021-10-28 06:13:40|10920.9|10905.9|10920.9|10905.9|10920.9|10905.9|10920.9|10905.9|0
1635401680000|2021-10-28 06:14:40|10920.6|10905.6|10920.6|10905.6|10920.6|10905.6|10920.6|10905.6|0
1635401690000|2021-10-28 06:14:50|10920.8|10905.8|10921.1|10906.1|10921.1|10906.1|10920.8|10905.8|1
1635401700000|2021-10-28 06:15:00|10933.7|10896.2|10930.8|10905.8|10937.4|10906|10930.8|10896.2|0
1635401710000|2021-10-28 06:15:10|10930.7|10905.7|10928|10913|10935.3|10916.1|10928|10905.7|2
1635401720000|2021-10-28 06:15:20|10932.6|10907.6|10927.9|10912.9|10933|10917|10926.7|10905.1|2
1635401730000|2021-10-28 06:15:30|10927.5|10912.5|10929|10914|10929|10914|10927.5|10912.5|0
1635401750000|2021-10-28 06:15:50|10929.5|10914.5|10930.9|10915.9|10931|10916|10929.4|10914.4|0
1635401760000|2021-10-28 06:16:00|10931.2|10916.2|10937.9|10912.9|10940.5|10921.5|10931.2|10912.9|5
1635401770000|2021-10-28 06:16:10|10937.4|10912.4|10937|10912|10937.4|10912.4|10937|10912|0
1635401780000|2021-10-28 06:16:20|10937.7|10912.7|10937.9|10912.9|10937.9|10912.9|10937.7|10912.7|1
1635401790000|2021-10-28 06:16:30|10937.5|10912.5|10938|10913|10938|10913|10937.5|10912.5|0
1635401800000|2021-10-28 06:16:40|10929.5|10914.5|10929.5|10914.5|10929.5|10914.5|10929|10914|1
1635401830000|2021-10-28 06:17:10|10922.1|10907.1|10929|10904|10929.5|10907.1|10922.1|10903.5|2
1635401840000|2021-10-28 06:17:20|10928.6|10903.6|10931.3|10893.8|10934.1|10903.6|10928.6|10893.8|3
1635401850000|2021-10-28 06:17:30|10931.6|10894.1|10931.8|10894.3|10931.8|10894.3|10931.6|10894.1|0
1635401870000|2021-10-28 06:17:50|10931.5|10916.5|10931.8|10894.3|10931.8|10916.5|10931.5|10894.3|1
1635401880000|2021-10-28 06:18:00|10932.3|10894.8|10933.1|10895.6|10933.1|10895.6|10932.3|10894.8|0
1635401900000|2021-10-28 06:18:20|10933.8|10896.3|10933.8|10896.3|10933.8|10896.3|10933.8|10896.3|0
1635401930000|2021-10-28 06:18:50|10934.6|10897.1|10934.5|10897|10934.6|10897.1|10934.5|10897|0
1635401940000|2021-10-28 06:19:00|10934.6|10897.1|10930.1|10905.1|10934.6|10905.1|10929|10897.1|0
1635401950000|2021-10-28 06:19:10|10936.1|10898.6|10928.5|10903.5|10936.1|10903.5|10928.5|10898.6|0
1635401960000|2021-10-28 06:19:20|10930|10905|10926|10911|10930|10911|10926|10905|0
1635401970000|2021-10-28 06:19:30|10926.4|10911.4|10931.1|10906.1|10931.1|10912.5|10925.3|10905|0
1635401980000|2021-10-28 06:19:40|10929.5|10914.5|10926.9|10911.9|10935.4|10914.6|10926|10906|1
1635401990000|2021-10-28 06:19:50|10926|10911|10928.5|10913.5|10931|10913.5|10926|10906|0
1635402000000|2021-10-28 06:20:00|10929|10914|10929.5|10914.5|10929.5|10914.5|10929|10914|0
1635402010000|2021-10-28 06:20:10|10929.6|10914.6|10930|10915|10930|10915|10929.6|10914.6|0
1635402050000|2021-10-28 06:20:50|10929|10914|10928.5|10913.5|10929.5|10914.5|10928.5|10913.5|0
1635402060000|2021-10-28 06:21:00|10932.6|10907.6|10926|10911|10932.6|10911|10926|10905.5|0
1635402070000|2021-10-28 06:21:10|10925.9|10910.9|10940.4|10925.4|10940.4|10925.4|10925.5|10910.5|3
1635402080000|2021-10-28 06:21:20|10940.5|10925.5|10940.1|10925.1|10940.5|10925.5|10940.1|10925.1|1
1635402100000|2021-10-28 06:21:40|||||||||1
1635402110000|2021-10-28 06:21:50|10940.4|10925.4|10940.4|10925.4|10940.4|10925.4|10940.4|10925.4|2
1635402120000|2021-10-28 06:22:00|10940.5|10925.5|10942.6|10927.6|10942.6|10927.6|10940|10925|5
1635402150000|2021-10-28 06:22:30|10942.1|10927.1|10942.6|10927.6|10942.6|10927.6|10942.1|10927.1|0
1635402180000|2021-10-28 06:23:00|10942.7|10927.7|10942.7|10927.7|10942.7|10927.7|10942.7|10927.7|0
1635402230000|2021-10-28 06:23:50|||||||||1
1635402240000|2021-10-28 06:24:00|10942.6|10927.6|10942.7|10927.7|10942.7|10927.7|10942.6|10927.6|0
1635402260000|2021-10-28 06:24:20|||||||||1
1635402300000|2021-10-28 06:25:00|10943.1|10928.1|10943|10928|10943.1|10928.1|10942.9|10927.9|0
1635402360000|2021-10-28 06:26:00|10942.9|10927.9|10943|10928|10943|10928|10942.9|10927.9|0
1635402400000|2021-10-28 06:26:40|10943.4|10928.4|10943.4|10928.4|10943.4|10928.4|10943.4|10928.4|0
1635402420000|2021-10-28 06:27:00|10943.1|10928.1|10943.2|10928.2|10943.2|10928.2|10943.1|10928.1|2
1635402430000|2021-10-28 06:27:10|10944.4|10929.4|10951.4|10936.4|10951.4|10936.4|10944.4|10929.4|3
1635402440000|2021-10-28 06:27:20|10951.9|10936.9|10950|10935|10951.9|10936.9|10949.8|10934.8|5
1635402450000|2021-10-28 06:27:30|10951.5|10936.5|10950.1|10935.1|10952.1|10937.1|10950.1|10935.1|5
1635402460000|2021-10-28 06:27:40|10950.5|10935.5|10952.9|10937.9|10956.4|10941.4|10950.5|10935.5|13
1635402470000|2021-10-28 06:27:50|10954|10939|10963|10948|10966.3|10951.3|10954|10939|13
1635402480000|2021-10-28 06:28:00|10966.5|10941.5|10961.5|10946.5|10966.5|10946.6|10961.5|10941.5|0
1635402500000|2021-10-28 06:28:20|10961.4|10946.4|10961.4|10946.4|10961.4|10946.4|10961.4|10946.4|0
1635402510000|2021-10-28 06:28:30|10961.5|10946.5|10961.5|10946.5|10961.5|10946.5|10961.5|10946.5|7
1635402520000|2021-10-28 06:28:40|10961.4|10946.4|10962|10947|10962|10947|10961.4|10946.4|0
1635402530000|2021-10-28 06:28:50|10961.9|10946.9|10961.9|10946.9|10961.9|10946.9|10961.9|10946.9|0
1635402540000|2021-10-28 06:29:00|10962|10947|10963|10948|10965.1|10950.1|10962|10947|3
1635402550000|2021-10-28 06:29:10|10963.6|10948.6|10964.5|10949.5|10964.5|10949.5|10963.4|10948.4|3
1635402560000|2021-10-28 06:29:20|10964.8|10949.8|10964.9|10949.9|10966.3|10951.3|10964.6|10949.6|4
1635402570000|2021-10-28 06:29:30|10965.2|10950.2|10966.1|10951.1|10967.9|10952.9|10965.2|10950.2|8
1635402580000|2021-10-28 06:29:40|10966|10951|10965.4|10950.4|10966.4|10951.4|10964.9|10949.9|3
1635402590000|2021-10-28 06:29:50|10966.1|10951.1|10966.7|10951.7|10966.7|10951.7|10963.6|10948.6|5
1635402600000|2021-10-28 06:30:00|10966.3|10951.3|10965.5|10950.5|10966.3|10951.3|10964.6|10949.6|6
1635402610000|2021-10-28 06:30:10|10965.1|10950.1|10970.1|10955.1|10970.1|10955.1|10965.1|10950.1|1
1635402620000|2021-10-28 06:30:20|||||||||5
1635402630000|2021-10-28 06:30:30|10969.4|10954.4|10969.4|10954.4|10969.4|10954.4|10969.4|10954.4|1
1635402640000|2021-10-28 06:30:40|10970.4|10955.4|10975.5|10960.5|10975.5|10960.5|10970.4|10955.4|20
1635402650000|2021-10-28 06:30:50|10975|10960|10975|10960|10975|10960|10972.5|10957.5|1
1635402660000|2021-10-28 06:31:00|10975.1|10960.1|10978.1|10963.1|10978.1|10963.1|10974.5|10959.5|12
1635402680000|2021-10-28 06:31:20|10978.6|10963.6|10978.6|10963.6|10978.6|10963.6|10978.6|10963.6|1
1635402690000|2021-10-28 06:31:30|10978.9|10963.9|10971|10933.5|10983.8|10968.8|10969.9|10933.5|11
1635402700000|2021-10-28 06:31:40|10970.8|10933.3|10962.6|10937.6|10973.4|10937.6|10962.6|10933.3|6
1635402710000|2021-10-28 06:31:50|10957.1|10942.1|10962.1|10937.1|10964.6|10942.1|10957.1|10937.1|6
1635402720000|2021-10-28 06:32:00|10972.6|10935.1|10962.9|10937.9|10973.6|10942.2|10956.9|10934.7|13
1635402730000|2021-10-28 06:32:10|10963.1|10938.1|10964.2|10939.2|10964.7|10939.7|10962.7|10937.7|3
1635402740000|2021-10-28 06:32:20|10964.4|10939.4|10965.2|10940.2|10965.2|10940.2|10964.4|10939.4|0
1635402750000|2021-10-28 06:32:30|10965.1|10940.1|10965.1|10940.1|10965.1|10940.1|10965.1|10940.1|0
1635402760000|2021-10-28 06:32:40|10956.7|10941.7|10964|10939|10965.1|10943.7|10956.7|10938|5
1635402770000|2021-10-28 06:32:50|10964.7|10939.7|10965.4|10940.4|10965.4|10945.2|10960.2|10939.7|0
1635402780000|2021-10-28 06:33:00|10965.7|10940.7|10963.4|10938.4|10965.7|10945.2|10960.2|10938.4|0
1635402790000|2021-10-28 06:33:10|10963.5|10938.5|10967.2|10929.7|10969.4|10938.7|10956.7|10927.2|11
1635402820000|2021-10-28 06:33:40|10960.7|10935.7|10966.5|10929|10966.5|10935.7|10960.7|10929|1
1635402830000|2021-10-28 06:33:50|10960.5|10935.5|10960.5|10935.5|10960.5|10935.5|10960.4|10935.4|3
1635402840000|2021-10-28 06:34:00|10959.5|10934.5|10961.5|10936.5|10961.5|10936.5|10959.5|10934.5|4
1635402850000|2021-10-28 06:34:10|10961.6|10936.6|10963|10938|10963|10938|10961|10936|0
1635402860000|2021-10-28 06:34:20|10962.9|10937.9|10962.5|10937.5|10963|10938|10962.5|10937.5|0
1635402870000|2021-10-28 06:34:30|10964|10939|10964|10939|10964|10939|10964|10939|1
1635402900000|2021-10-28 06:35:00|10964.4|10939.4|10964.4|10939.4|10964.4|10939.4|10964.4|10939.4|1
1635402910000|2021-10-28 06:35:10|10964|10939|10964|10939|10964|10939|10964|10939|0
1635402930000|2021-10-28 06:35:30|10963.9|10938.9|10969.2|10931.7|10969.2|10938.9|10960.5|10931.1|4
1635402940000|2021-10-28 06:35:40|10963.3|10938.3|10965|10940|10965|10940|10963.3|10938.3|0
1635402950000|2021-10-28 06:35:50|10964.6|10939.6|10965.9|10940.9|10965.9|10940.9|10964.5|10939.5|2
1635402970000|2021-10-28 06:36:10|10967.9|10942.9|10967.9|10942.9|10967.9|10942.9|10967.9|10942.9|1
1635403030000|2021-10-28 06:37:10|10968.4|10943.4|10968.4|10943.4|10968.4|10943.4|10968.4|10943.4|2
1635403040000|2021-10-28 06:37:20|10968.5|10943.5|10968.4|10943.4|10968.9|10943.9|10968.4|10943.4|0
1635403060000|2021-10-28 06:37:40|10958|10943|10958.2|10943.2|10958.2|10943.2|10957.6|10942.6|6
1635403090000|2021-10-28 06:38:10|10960.7|10945.7|10962.4|10947.4|10962.4|10947.4|10960.7|10945.7|2
1635403110000|2021-10-28 06:38:30|10962.8|10947.8|10962.8|10947.8|10962.8|10947.8|10962.8|10947.8|0
1635403120000|2021-10-28 06:38:40|10962.4|10947.4|10962.4|10947.4|10962.4|10947.4|10962.4|10947.4|0
1635403140000|2021-10-28 06:39:00|10961.2|10946.2|10960.1|10945.1|10961.2|10946.2|10960.1|10945.1|2
1635403150000|2021-10-28 06:39:10|10958.4|10943.4|10958.2|10943.2|10958.4|10943.4|10957.7|10942.7|1
1635403160000|2021-10-28 06:39:20|10957.9|10942.9|10957.5|10942.5|10958.2|10943.2|10957.5|10942.5|0
1635403200000|2021-10-28 06:40:00|10961.5|10936.5|10959.2|10944.2|10961.5|10944.2|10959.2|10934.7|4
1635403210000|2021-10-28 06:40:10|10959.3|10944.3|10960.1|10935.1|10960.1|10944.7|10956.3|10934.5|4
1635403220000|2021-10-28 06:40:20|10954.7|10939.7|10960.1|10935.1|10960.6|10939.7|10954.7|10935.1|2
1635403270000|2021-10-28 06:41:10|10959|10934|10959|10934|10959|10938.5|10953.5|10934|1
1635403300000|2021-10-28 06:41:40|||||||||1
1635403320000|2021-10-28 06:42:00|10958.8|10933.8|10959|10934|10959|10934|10958.8|10933.8|1
1635403330000|2021-10-28 06:42:10|10958.2|10933.2|10958.4|10933.4|10964.4|10933.4|10957.6|10926.1|11
1635403340000|2021-10-28 06:42:20|10958.5|10933.5|10958.2|10933.2|10958.5|10933.5|10958|10933|1
1635403350000|2021-10-28 06:42:30|10958.5|10933.5|10958.5|10933.5|10958.5|10933.5|10958.5|10933.5|0
1635403410000|2021-10-28 06:43:30|10958.2|10933.2|10958.2|10933.2|10958.2|10933.2|10958.2|10933.2|1
1635403420000|2021-10-28 06:43:40|10962.9|10925.4|10957.7|10932.7|10963.3|10932.7|10957.2|10924.8|1
1635403430000|2021-10-28 06:43:50|10958.2|10933.2|10959.2|10934.2|10959.2|10934.2|10958.2|10933.2|0
1635403440000|2021-10-28 06:44:00|10959|10934|10958.7|10933.7|10959|10934|10958.7|10933.7|0
1635403450000|2021-10-28 06:44:10|10959.2|10934.2|10959.5|10934.5|10959.5|10934.5|10959.2|10934.2|0
1635403480000|2021-10-28 06:44:40|10959.2|10934.2|10959.5|10934.5|10959.5|10934.5|10959|10934|4
1635403490000|2021-10-28 06:44:50|10959.7|10934.7|10959.5|10934.5|10959.7|10934.7|10959.5|10934.5|0
1635403500000|2021-10-28 06:45:00|10962.8|10925.3|10962.9|10925.4|10962.9|10925.4|10961.4|10923.9|4
1635403510000|2021-10-28 06:45:10|10963.3|10925.8|10956|10931|10963.3|10931.8|10956|10925.8|2
1635403520000|2021-10-28 06:45:20|10955.5|10930.5|10955.5|10930.5|10955.5|10930.5|10955.5|10930.5|0
1635403540000|2021-10-28 06:45:40|10954.7|10929.7|10954.7|10929.7|10954.7|10929.7|10954.7|10929.7|0
1635403550000|2021-10-28 06:45:50|10954.9|10929.9|10954.9|10929.9|10954.9|10929.9|10954.9|10929.9|0
1635403560000|2021-10-28 06:46:00|10954.3|10929.3|10954.1|10929.1|10954.3|10929.3|10954.1|10929.1|0
1635403570000|2021-10-28 06:46:10|10954.3|10929.3|10954.3|10929.3|10954.3|10929.3|10954.3|10929.3|1
1635403580000|2021-10-28 06:46:20|10954.1|10929.1|10952.4|10937.4|10955.4|10937.4|10952.4|10929.1|0
1635403590000|2021-10-28 06:46:30|10956.7|10931.7|10950.9|10935.9|10956.7|10937|10950.9|10931.7|0
1635403600000|2021-10-28 06:46:40|10950.2|10935.2|10961.6|10936.6|10962.4|10943.9|10950.2|10935.2|1
1635403610000|2021-10-28 06:46:50|10962.1|10937.1|10963.2|10938.2|10963.4|10938.4|10962.1|10937.1|2
1635403620000|2021-10-28 06:47:00|10962.5|10937.5|10962.4|10937.4|10962.5|10937.5|10962.4|10937.4|4
1635403630000|2021-10-28 06:47:10|10962.5|10937.5|10962.4|10937.4|10962.9|10937.9|10962.4|10937.4|0
1635403640000|2021-10-28 06:47:20|10962.9|10937.9|10961.9|10936.9|10962.9|10937.9|10961.2|10936.2|0
1635403650000|2021-10-28 06:47:30|10961.6|10936.6|10963.9|10938.9|10963.9|10938.9|10961.2|10936.2|1
1635403660000|2021-10-28 06:47:40|10964.5|10939.5|10963.7|10948.7|10968.6|10948.7|10962.1|10938.2|6
1635403670000|2021-10-28 06:47:50|10964.6|10949.6|10979.9|10964.9|10984.4|10964.9|10964.1|10949.1|10
1635403680000|2021-10-28 06:48:00|10981.4|10966.4|10989.1|10951.6|10991.1|10973.4|10981.4|10951.6|4
1635403690000|2021-10-28 06:48:10|10989.6|10952.1|10989.5|10952|10989.6|10952.1|10989.4|10951.9|1
1635403700000|2021-10-28 06:48:20|10986.9|10949.4|10985.5|10948|10986.9|10949.4|10985.5|10948|1
1635403710000|2021-10-28 06:48:30|10985.9|10948.4|10985.9|10948.4|10985.9|10948.4|10985.9|10948.4|0
1635403730000|2021-10-28 06:48:50|10978.1|10953.1|10985.9|10948.4|10985.9|10954.2|10978.1|10948.4|0
1635403740000|2021-10-28 06:49:00|10978.1|10953.1|10983.3|10945.8|10984|10953.2|10977.8|10944.7|0
1635403750000|2021-10-28 06:49:10|10977.4|10952.4|10977.4|10952.4|10977.4|10952.4|10977.4|10952.4|0
1635403760000|2021-10-28 06:49:20|10985.1|10947.6|10985.1|10947.6|10985.1|10947.6|10985.1|10947.6|0
1635403770000|2021-10-28 06:49:30|10977.4|10952.4|10978.9|10953.9|10978.9|10953.9|10977.4|10952.4|0
1635403780000|2021-10-28 06:49:40|10977.4|10952.4|10956.5|10941.5|10984.4|10952.4|10956.5|10941.5|24
1635403790000|2021-10-28 06:49:50|10956.6|10941.6|10956|10941|10961.5|10942.1|10955.8|10936.5|0
1635403800000|2021-10-28 06:50:00|10956.5|10941.5|10956|10941|10961.1|10942|10955.5|10934.8|0
1635403830000|2021-10-28 06:50:30|10959|10944|10959|10944|10959|10944|10959|10944|0
1635403840000|2021-10-28 06:50:40|10958.2|10943.2|10959|10944|10959.3|10944.3|10958.2|10943.2|2
1635403860000|2021-10-28 06:51:00|10957.4|10942.4|10958|10943|10958|10943|10954.5|10939.5|5
1635403910000|2021-10-28 06:51:50|||||||||2
1635403920000|2021-10-28 06:52:00|10958.1|10943.1|10958.1|10943.1|10958.1|10943.1|10958.1|10943.1|1
1635403940000|2021-10-28 06:52:20|||||||||3
1635403950000|2021-10-28 06:52:30|10958.5|10943.5|10958.5|10943.5|10958.5|10943.5|10958.5|10943.5|5
1635403960000|2021-10-28 06:52:40|10958.8|10943.8|10959.2|10944.2|10959.2|10944.2|10958.8|10943.8|0
1635403970000|2021-10-28 06:52:50|10978.8|10941.3|10979.3|10941.8|10979.3|10941.8|10978.8|10941.3|6
1635403980000|2021-10-28 06:53:00|10978.8|10941.3|10978.8|10941.3|10978.8|10941.3|10978.8|10941.3|0
1635404000000|2021-10-28 06:53:20|10979|10941.5|10980.6|10943.1|10980.9|10943.4|10979|10941.5|0
1635404010000|2021-10-28 06:53:30|10973.4|10948.4|10973.4|10948.4|10973.4|10948.4|10973.4|10948.4|0
1635404020000|2021-10-28 06:53:40|10971.2|10946.2|10972.7|10947.7|10972.7|10947.7|10971.2|10946.2|0
1635404030000|2021-10-28 06:53:50|10972.8|10947.8|10973.7|10948.7|10973.7|10948.7|10972.8|10947.8|0
1635404040000|2021-10-28 06:54:00|10969.2|10954.2|10970.2|10955.2|10970.2|10955.2|10969.2|10954.2|0
1635404060000|2021-10-28 06:54:20|10972.1|10947.1|10971.8|10946.8|10972.3|10947.3|10971.3|10946.3|2
1635404070000|2021-10-28 06:54:30|10971.9|10946.9|10968|10953|10972.2|10953|10968|10946.9|0
1635404080000|2021-10-28 06:54:40|10967.6|10952.6|10967.6|10952.6|10967.6|10952.6|10967.6|10952.6|0
1635404090000|2021-10-28 06:54:50|10971.2|10946.2|10968.2|10953.2|10972.6|10953.2|10967.5|10946.2|0
1635404100000|2021-10-28 06:55:00|10968.6|10953.6|10967.2|10952.2|10974.4|10955.5|10966.8|10947.2|0
1635404110000|2021-10-28 06:55:10|10970|10955|10970|10955|10970|10955|10970|10955|0
1635404120000|2021-10-28 06:55:20|10972.5|10957.5|10972.5|10957.5|10972.5|10957.5|10972.5|10957.5|0
1635404160000|2021-10-28 06:56:00|10970|10955|10969.5|10954.5|10970|10955|10969.5|10954.5|2
1635404180000|2021-10-28 06:56:20|||||||||1
1635404200000|2021-10-28 06:56:40|10969.6|10954.6|10969.1|10954.1|10969.6|10954.6|10969.1|10954.1|0
1635404220000|2021-10-28 06:57:00|10966.7|10951.7|10966.7|10951.7|10966.7|10951.7|10966.7|10951.7|3
1635404230000|2021-10-28 06:57:10|10968.9|10953.9|10974.7|10949.7|10974.7|10953.9|10968.9|10949.7|1
1635404280000|2021-10-28 06:58:00|10974.8|10949.8|10975.2|10950.2|10975.2|10950.2|10974.8|10949.8|1
1635404290000|2021-10-28 06:58:10|10976.7|10951.7|10978.7|10953.7|10978.7|10953.7|10976.7|10951.7|1
1635404300000|2021-10-28 06:58:20|10974|10959|10974|10959|10974|10959|10974|10959|0
1635404310000|2021-10-28 06:58:30|10975.1|10960.1|10975.1|10960.1|10975.1|10960.1|10975.1|10960.1|0
1635404320000|2021-10-28 06:58:40|10975.3|10960.3|10975.7|10960.7|10975.7|10960.7|10975.3|10960.3|1
1635404330000|2021-10-28 06:58:50|||||||||3
1635404340000|2021-10-28 06:59:00|10981.2|10956.2|10981.2|10956.2|10981.2|10956.2|10981.2|10956.2|1
1635404360000|2021-10-28 06:59:20|10976.4|10961.4|10977.1|10962.1|10977.1|10962.1|10976.4|10961.4|1
1635404370000|2021-10-28 06:59:30|10976.7|10961.7|10977.6|10962.6|10977.6|10962.6|10976.7|10961.7|2
1635404380000|2021-10-28 06:59:40|10977.7|10962.7|10977.6|10962.6|10977.7|10962.7|10977.6|10962.6|0
1635404390000|2021-10-28 06:59:50|10977.5|10962.5|10977.5|10962.5|10978|10963|10977.5|10962.5|2
1635404400000|2021-10-28 07:00:00|10976.7|10961.7|10980.8|10955.8|10980.8|10961.7|10976.7|10955.8|4
1635404410000|2021-10-28 07:00:10|10978.7|10953.7|10978.7|10953.7|10978.7|10953.7|10978.7|10953.7|0
1635404420000|2021-10-28 07:00:20|10976.8|10951.8|10976.8|10951.8|10976.8|10951.8|10976.8|10951.8|2
1635404440000|2021-10-28 07:00:40|10975.7|10950.7|10974|10949|10975.7|10951.2|10964.5|10945.6|1
1635404460000|2021-10-28 07:01:00|10974.5|10949.5|10974.5|10949.5|10974.5|10949.5|10974.5|10949.5|0
1635404490000|2021-10-28 07:01:30|10974.4|10949.4|10974.6|10949.6|10974.6|10949.6|10974.4|10949.4|0
1635404550000|2021-10-28 07:02:30|10974.4|10949.4|10973.2|10958.2|10982.6|10958.2|10973.2|10945.1|3
1635404560000|2021-10-28 07:02:40|10975.4|10960.4|10976.2|10961.2|10976.2|10961.2|10975.4|10960.4|1
1635404570000|2021-10-28 07:02:50|10976.3|10961.3|10976.3|10961.3|10976.3|10961.3|10976.3|10961.3|0
1635404620000|2021-10-28 07:03:40|10976.2|10961.2|10975.1|10960.1|10976.2|10961.2|10975.1|10960.1|0
1635404670000|2021-10-28 07:04:30|10975.2|10960.2|10975.5|10960.5|10975.6|10960.6|10975.2|10960.2|0
1635404700000|2021-10-28 07:05:00|10975.6|10960.6|10976.1|10961.1|10976.1|10961.1|10975.6|10960.6|1
1635404720000|2021-10-28 07:05:20|10976.2|10961.2|10976.6|10961.6|10976.6|10961.6|10976.2|10961.2|0
1635404730000|2021-10-28 07:05:30|10976.5|10961.5|10977|10962|10977|10962|10976.5|10961.5|1
1635404760000|2021-10-28 07:06:00|10985.4|10970.4|10985.9|10970.9|10985.9|10970.9|10985.4|10970.4|12
1635404910000|2021-10-28 07:08:30|10986.1|10971.1|10986.5|10971.5|10986.5|10971.5|10986.1|10971.1|4
1635404920000|2021-10-28 07:08:40|10986.1|10971.1|10986.4|10971.4|10986.4|10971.4|10985.7|10970.7|4
1635404960000|2021-10-28 07:09:20|10986.9|10971.9|10986.9|10971.9|10986.9|10971.9|10986.9|10971.9|1
1635404970000|2021-10-28 07:09:30|10987.1|10972.1|10986.9|10971.9|10987.1|10972.1|10986.9|10971.9|2
1635404980000|2021-10-28 07:09:40|10986.1|10971.1|10983.3|10968.3|10986.4|10971.4|10983.3|10968.3|15
1635404990000|2021-10-28 07:09:50|10983.1|10968.1|10979.8|10964.8|10983.1|10968.1|10979.8|10964.8|0
1635405000000|2021-10-28 07:10:00|10978.5|10963.5|10978.3|10963.3|10979.2|10964.2|10978.3|10963.3|0
1635405010000|2021-10-28 07:10:10|10978.5|10963.5|10979.1|10964.1|10979.1|10964.1|10978.3|10963.3|4
1635405020000|2021-10-28 07:10:20|10980.1|10965.1|10980.1|10965.1|10980.1|10965.1|10980.1|10965.1|0
1635405040000|2021-10-28 07:10:40|10979.7|10964.7|10980.1|10965.1|10980.1|10965.1|10979.6|10964.6|1
1635405050000|2021-10-28 07:10:50|10980.2|10965.2|10981|10966|10981|10966|10980.2|10965.2|0
1635405070000|2021-10-28 07:11:10|10980.4|10965.4|10979.3|10964.3|10980.4|10965.4|10978.5|10963.5|4
1635405080000|2021-10-28 07:11:20|10980.4|10965.4|10980.8|10965.8|10980.8|10965.8|10980|10965|3
1635405090000|2021-10-28 07:11:30|10979.3|10964.3|10979.2|10964.2|10979.3|10964.3|10979.2|10964.2|0
1635405100000|2021-10-28 07:11:40|||||||||3
1635405110000|2021-10-28 07:11:50|10980.3|10965.3|10980.4|10965.4|10981.1|10966.1|10980.3|10965.3|2
1635405120000|2021-10-28 07:12:00|10979.7|10964.7|10979.7|10964.7|10979.7|10964.7|10979.7|10964.7|0
1635405130000|2021-10-28 07:12:10|||||||||3
1635405140000|2021-10-28 07:12:20|10981.2|10966.2|10981.3|10966.3|10981.3|10966.3|10981.2|10966.2|3
1635405150000|2021-10-28 07:12:30|10980.8|10965.8|10980.5|10965.5|10980.8|10965.8|10980.5|10965.5|3
1635405160000|2021-10-28 07:12:40|10980.8|10965.8|10982.1|10967.1|10982.1|10967.1|10980.8|10965.8|2
1635405180000|2021-10-28 07:13:00|10981.3|10966.3|10983.7|10968.7|10983.7|10968.7|10981.3|10966.3|1
1635405190000|2021-10-28 07:13:10|10983.3|10968.3|10983.5|10968.5|10983.5|10968.5|10983.3|10968.3|1
1635405200000|2021-10-28 07:13:20|10983.3|10968.3|10983.2|10968.2|10983.3|10968.3|10983.2|10968.2|4
1635405210000|2021-10-28 07:13:30|10983.5|10968.5|10983.5|10968.5|10983.5|10968.5|10983.5|10968.5|1
1635405240000|2021-10-28 07:14:00|10983.3|10968.3|10983.3|10968.3|10983.3|10968.3|10983.3|10968.3|0
1635405250000|2021-10-28 07:14:10|10983.2|10968.2|10983.2|10968.2|10983.2|10968.2|10983.2|10968.2|0
1635405270000|2021-10-28 07:14:30|10983.5|10968.5|10983.5|10968.5|10983.5|10968.5|10983.5|10968.5|8
1635405340000|2021-10-28 07:15:40|10983.7|10968.7|10984.1|10969.1|10984.1|10969.1|10983.7|10968.7|0
1635405350000|2021-10-28 07:15:50|10983.8|10968.8|10983.5|10968.5|10983.8|10968.8|10983.5|10968.5|0
1635405420000|2021-10-28 07:17:00|10983.3|10968.3|10983.3|10968.3|10983.3|10968.3|10983.3|10968.3|0
1635405460000|2021-10-28 07:17:40|10983.5|10968.5|10983.5|10968.5|10983.5|10968.5|10983.5|10968.5|3
1635405510000|2021-10-28 07:18:30|10983.7|10968.7|10983.7|10968.7|10983.7|10968.7|10983.7|10968.7|5
1635405530000|2021-10-28 07:18:50|10983.6|10968.6|10988.8|10963.8|10988.8|10968.7|10983.5|10963.8|1
1635405590000|2021-10-28 07:19:50|10984|10969|10984|10969|10984|10969|10984|10969|0
1635405600000|2021-10-28 07:20:00|10984.3|10969.3|10984.3|10969.3|10984.3|10969.3|10984.3|10969.3|0
1635405610000|2021-10-28 07:20:10|10985.6|10970.6|10989|10974|10989|10974|10985.6|10970.6|0
1635405630000|2021-10-28 07:20:30|||||||||4
1635405640000|2021-10-28 07:20:40|10989.1|10974.1|10989.1|10974.1|10989.1|10974.1|10989.1|10974.1|3
1635405650000|2021-10-28 07:20:50|10989.2|10974.2|10989.6|10974.6|10989.6|10974.6|10989.2|10974.2|0
1635405660000|2021-10-28 07:21:00|10990.1|10975.1|10990.1|10975.1|10990.1|10975.1|10990.1|10975.1|0
1635405720000|2021-10-28 07:22:00|||||||||2
1635405780000|2021-10-28 07:23:00|10989.7|10974.7|10989.7|10974.7|10989.7|10974.7|10989.7|10974.7|0
1635405810000|2021-10-28 07:23:30|10990.1|10975.1|10986.6|10971.6|10990.1|10975.1|10986.6|10971.6|2
1635405840000|2021-10-28 07:24:00|10985.1|10970.1|10984.1|10969.1|10985.1|10970.1|10984.1|10969.1|1
1635405900000|2021-10-28 07:25:00|10985|10970|10986.8|10971.8|10986.8|10971.8|10985|10970|0
1635405940000|2021-10-28 07:25:40|||||||||1
1635405990000|2021-10-28 07:26:30|10987.3|10972.3|10987.3|10972.3|10987.3|10972.3|10987.3|10972.3|1
1635406000000|2021-10-28 07:26:40|10987.5|10972.5|10988|10973|10988|10973|10987.5|10972.5|1
1635406010000|2021-10-28 07:26:50|10987.7|10972.7|10987.5|10972.5|10987.7|10972.7|10987|10972|0
1635406050000|2021-10-28 07:27:30|10987|10972|10987.5|10972.5|10987.5|10972.5|10987|10972|0
1635406100000|2021-10-28 07:28:20|10987|10972|10987|10972|10987|10972|10987|10972|0
1635406110000|2021-10-28 07:28:30|10987.3|10972.3|10987.3|10972.3|10987.3|10972.3|10987.3|10972.3|0
1635406140000|2021-10-28 07:29:00|10987|10972|10986|10971|10987|10972|10986|10971|1
1635406160000|2021-10-28 07:29:20|10987.7|10972.7|10987.7|10972.7|10987.7|10972.7|10987.7|10972.7|18
1635406170000|2021-10-28 07:29:30|10987.4|10972.4|10988.4|10973.4|10988.4|10973.4|10987.2|10972.2|0
1635406180000|2021-10-28 07:29:40|11042|11004.5|11041.3|11003.8|11042.4|11004.9|11041|11003.5|35
1635406190000|2021-10-28 07:29:50|11040.7|11003.2|11038.7|11001.2|11040.9|11003.4|11038.7|11001.2|1
1635406200000|2021-10-28 07:30:00|11038.5|11001|11033.4|11018.4|11038.5|11018.9|11029.4|11000|2
1635406210000|2021-10-28 07:30:10|11033.3|11018.3|11030.4|11005.4|11042.6|11018.3|11030.4|11000.7|8
1635406220000|2021-10-28 07:30:20|11024.6|11009.6|11021.7|11006.7|11024.6|11009.6|11021.7|11006.7|0
1635406230000|2021-10-28 07:30:30|11021.4|11006.4|11021.4|11006.4|11021.4|11006.4|11021.4|11006.4|0
1635406240000|2021-10-28 07:30:40|11018.4|11003.4|11016.9|11001.9|11018.4|11003.4|11016.9|11001.9|0
1635406250000|2021-10-28 07:30:50|11016.5|11001.5|11016.4|11001.4|11016.5|11001.5|11016.4|11001.4|1
1635406260000|2021-10-28 07:31:00|11016.1|11001.1|11014.9|10999.9|11016.1|11001.1|11014.9|10999.9|0
1635406270000|2021-10-28 07:31:10|11019.9|11004.9|11020.9|11005.9|11025.2|11005.9|11019.9|11000.2|9
1635406280000|2021-10-28 07:31:20|11022.5|11007.5|11020.5|11005.5|11022.5|11007.5|11020.5|11005.5|4
1635406290000|2021-10-28 07:31:30|11020.4|11005.4|11016.2|11001.2|11021.4|11006.4|11013|10998|20
1635406300000|2021-10-28 07:31:40|11019.7|11004.7|11017|11002|11019.7|11004.7|11016|11001|2
1635406310000|2021-10-28 07:31:50|11016.9|11001.9|11017.4|11002.4|11017.4|11002.4|11016.9|11001.9|3
1635406320000|2021-10-28 07:32:00|11015.4|11000.4|11015.4|11000.4|11015.4|11000.4|11015.4|11000.4|3
1635406330000|2021-10-28 07:32:10|11014.7|10999.7|11013.8|10998.8|11014.7|10999.7|11013.8|10998.8|1
1635406350000|2021-10-28 07:32:30|11013.9|10998.9|11014.9|10999.9|11014.9|10999.9|11013.9|10998.9|0
1635406370000|2021-10-28 07:32:50|11014.8|10999.8|11014.9|10999.9|11014.9|10999.9|11014.5|10999.5|3
1635406380000|2021-10-28 07:33:00|||||||||1
1635406430000|2021-10-28 07:33:50|11014.6|10999.6|11013.9|10998.9|11014.6|10999.6|11013.9|10998.9|0
1635406440000|2021-10-28 07:34:00|11013.8|10998.8|11013|10998|11013.8|10998.8|11012.9|10997.9|0
1635406450000|2021-10-28 07:34:10|11013.4|10998.4|11013.4|10998.4|11013.4|10998.4|11013.4|10998.4|0
1635406480000|2021-10-28 07:34:40|11012.5|10997.5|11013|10998|11013|10998|11012.5|10997.5|0
1635406490000|2021-10-28 07:34:50|11012|10997|11012|10997|11012|10997|11012|10997|0
1635406500000|2021-10-28 07:35:00|11012.4|10997.4|11012.4|10997.4|11012.4|10997.4|11012.3|10997.3|1
1635406520000|2021-10-28 07:35:20|11013.4|10998.4|11013.4|10998.4|11013.4|10998.4|11013.4|10998.4|0
1635406540000|2021-10-28 07:35:40|11012.5|10997.5|11012.4|10997.4|11012.5|10997.5|11010.3|10995.3|0
1635406550000|2021-10-28 07:35:50|11012.3|10997.3|11010.4|10995.4|11012.3|10997.3|11009.8|10994.8|1
1635406560000|2021-10-28 07:36:00|11012.3|10997.3|11012.3|10997.3|11012.3|10997.3|11012.3|10997.3|0
1635406580000|2021-10-28 07:36:20|11012.4|10997.4|11012.4|10997.4|11012.4|10997.4|11012.4|10997.4|0
1635406590000|2021-10-28 07:36:30|11013.9|10998.9|11017.3|11002.3|11017.3|11002.3|11013.9|10998.9|3
1635406600000|2021-10-28 07:36:40|11017.5|11002.5|11017.9|11002.9|11017.9|11002.9|11017.5|11002.5|1
1635406610000|2021-10-28 07:36:50|11018.3|11003.3|11018.4|11003.4|11018.4|11003.4|11018.3|11003.3|4
1635406620000|2021-10-28 07:37:00|11019.4|11004.4|11015.3|11000.3|11020.3|11005.3|11015.3|11000.3|15
1635406630000|2021-10-28 07:37:10|11014.9|10999.9|11017.4|11002.4|11017.4|11002.4|11014.9|10999.9|1
1635406640000|2021-10-28 07:37:20|11016.3|11001.3|11016.3|11001.3|11016.3|11001.3|11016.3|11001.3|0
1635406650000|2021-10-28 07:37:30|11016.8|11001.8|11016.8|11001.8|11016.8|11001.8|11016.6|11001.6|2
1635406660000|2021-10-28 07:37:40|11016.6|11001.6|11017.8|11002.8|11017.8|11002.8|11016.6|11001.6|3
1635406670000|2021-10-28 07:37:50|11019.3|11004.3|11020.8|11005.8|11020.8|11005.8|11019.3|11004.3|1
1635406710000|2021-10-28 07:38:30|11021.2|11006.2|11021.9|11006.9|11021.9|11006.9|11021.2|11006.2|0
1635406720000|2021-10-28 07:38:40|11021.6|11006.6|11021.6|11006.6|11021.6|11006.6|11021.6|11006.6|1
1635406730000|2021-10-28 07:38:50|11020.4|11005.4|11020.4|11005.4|11020.4|11005.4|11020.4|11005.4|0
1635406760000|2021-10-28 07:39:20|11019.4|11004.4|11019.4|11004.4|11019.4|11004.4|11019.4|11004.4|0
1635406770000|2021-10-28 07:39:30|11020.4|11005.4|11020.4|11005.4|11020.4|11005.4|11020.4|11005.4|2
1635406780000|2021-10-28 07:39:40|11019.7|11004.7|11019.7|11004.7|11019.7|11004.7|11019.7|11004.7|0
1635406800000|2021-10-28 07:40:00|11019.4|11004.4|11019.4|11004.4|11019.4|11004.4|11019.4|11004.4|0
1635406810000|2021-10-28 07:40:10|11021.6|11006.6|11027.9|11012.9|11027.9|11012.9|11021.6|11006.6|15
1635406820000|2021-10-28 07:40:20|11027|11012|11027|11012|11027|11012|11027|11012|1
1635406830000|2021-10-28 07:40:30|11027.4|11012.4|11027.4|11012.4|11027.4|11012.4|11027.4|11012.4|0
1635406850000|2021-10-28 07:40:50|11026.4|11011.4|11026.4|11011.4|11026.4|11011.4|11026.4|11011.4|0
1635406870000|2021-10-28 07:41:10|11020.6|11005.6|11020.6|11005.6|11020.6|11005.6|11020.6|11005.6|6
1635406880000|2021-10-28 07:41:20|11021.8|11006.8|11024.4|11009.4|11024.4|11009.4|11021.8|11006.8|1
1635406890000|2021-10-28 07:41:30|11024.8|11009.8|11026.8|11011.8|11026.8|11011.8|11024.8|11009.8|1
1635406920000|2021-10-28 07:42:00|11027.9|11012.9|11028.1|11013.1|11028.1|11013.1|11027.9|11012.9|2
1635406960000|2021-10-28 07:42:40|11028.3|11013.3|11028.3|11013.3|11028.3|11013.3|11028.3|11013.3|0
1635406980000|2021-10-28 07:43:00|11028.1|11013.1|11028.1|11013.1|11028.1|11013.1|11028.1|11013.1|1
1635407010000|2021-10-28 07:43:30|||||||||1
1635407020000|2021-10-28 07:43:40|||||||||1
1635407040000|2021-10-28 07:44:00|||||||||2
1635407050000|2021-10-28 07:44:10|||||||||1
1635407060000|2021-10-28 07:44:20|11028.3|11013.3|11028.3|11013.3|11028.3|11013.3|11028.3|11013.3|0
1635407090000|2021-10-28 07:44:50|11029.4|11014.4|11029.8|11014.8|11029.8|11014.8|11029.4|11014.4|1
1635407110000|2021-10-28 07:45:10|11030.5|11015.5|11034.8|11019.8|11034.8|11019.8|11030.5|11015.5|1
1635407120000|2021-10-28 07:45:20|11036.3|11021.3|11037.3|11022.3|11037.3|11022.3|11036.3|11021.3|2
1635407160000|2021-10-28 07:46:00|11039.4|11024.4|11039.4|11024.4|11039.4|11024.4|11039.4|11024.4|0
1635407170000|2021-10-28 07:46:10|11039.8|11024.8|11039.8|11024.8|11039.8|11024.8|11039.8|11024.8|0
1635407190000|2021-10-28 07:46:30|||||||||1
1635407210000|2021-10-28 07:46:50|11039|11024|11039.2|11024.2|11039.2|11024.2|11039|11024|2
1635407220000|2021-10-28 07:47:00|11038.7|11023.7|11036.5|11021.5|11038.7|11023.7|11036.5|11021.5|10
1635407230000|2021-10-28 07:47:10|11036.9|11021.9|11036.9|11021.9|11036.9|11021.9|11036.9|11021.9|1
1635407240000|2021-10-28 07:47:20|11036.7|11021.7|11036.7|11021.7|11036.7|11021.7|11036.7|11021.7|5
1635407250000|2021-10-28 07:47:30|||||||||2
1635407260000|2021-10-28 07:47:40|11035.3|11020.3|11035.3|11020.3|11035.3|11020.3|11035.3|11020.3|2
1635407280000|2021-10-28 07:48:00|11035.8|11020.8|11035.8|11020.8|11035.8|11020.8|11035.8|11020.8|1
1635407290000|2021-10-28 07:48:10|11036.3|11021.3|11036.3|11021.3|11036.3|11021.3|11036.3|11021.3|0
1635407300000|2021-10-28 07:48:20|11035.8|11020.8|11035.8|11020.8|11035.8|11020.8|11035.8|11020.8|1
1635407310000|2021-10-28 07:48:30|11036.1|11021.1|11036.1|11021.1|11036.1|11021.1|11036.1|11021.1|0
1635407320000|2021-10-28 07:48:40|11036.3|11021.3|11037.1|11022.1|11037.1|11022.1|11036.3|11021.3|0
1635407330000|2021-10-28 07:48:50|11037.3|11022.3|11038.1|11023.1|11038.1|11023.1|11037.3|11022.3|0
1635407340000|2021-10-28 07:49:00|11038.3|11023.3|11038.4|11023.4|11038.4|11023.4|11038.1|11023.1|2
1635407360000|2021-10-28 07:49:20|11038.5|11023.5|11039.3|11024.3|11039.3|11024.3|11038.5|11023.5|0
1635407370000|2021-10-28 07:49:30|11039.4|11024.4|11039.4|11024.4|11039.4|11024.4|11039.4|11024.4|0
1635407380000|2021-10-28 07:49:40|11039.1|11024.1|11038.4|11023.4|11039.1|11024.1|11038.4|11023.4|1
1635407420000|2021-10-28 07:50:20|||||||||1
1635407430000|2021-10-28 07:50:30|||||||||3
1635407450000|2021-10-28 07:50:50|11039.3|11024.3|11039.3|11024.3|11039.3|11024.3|11039.3|11024.3|0
1635407470000|2021-10-28 07:51:10|11039.4|11024.4|11039.4|11024.4|11039.4|11024.4|11039.4|11024.4|0
1635407490000|2021-10-28 07:51:30|11037.9|11022.9|11037.4|11022.4|11037.9|11022.9|11037.4|11022.4|1
1635407520000|2021-10-28 07:52:00|11033.8|11018.8|11033.8|11018.8|11033.8|11018.8|11033.8|11018.8|1
1635407540000|2021-10-28 07:52:20|11026.6|11011.6|11026.6|11011.6|11026.6|11011.6|11026.6|11011.6|9
1635407550000|2021-10-28 07:52:30|11026.8|11011.8|11029.6|11014.6|11029.6|11014.6|11026.6|11011.6|0
1635407580000|2021-10-28 07:53:00|11029.2|11014.2|11029.2|11014.2|11029.2|11014.2|11029.2|11014.2|5
1635407590000|2021-10-28 07:53:10|11029.9|11014.9|11029.6|11014.6|11029.9|11014.9|11029.6|11014.6|0
1635407620000|2021-10-28 07:53:40|11029.5|11014.5|11029.1|11014.1|11029.5|11014.5|11029.1|11014.1|0
1635407630000|2021-10-28 07:53:50|11029.6|11014.6|11029.6|11014.6|11029.6|11014.6|11029.6|11014.6|1
1635407640000|2021-10-28 07:54:00|11029.9|11014.9|11029.9|11014.9|11029.9|11014.9|11029.9|11014.9|0
1635407670000|2021-10-28 07:54:30|11029.5|11014.5|11029.6|11014.6|11029.6|11014.6|11029.1|11014.1|1
1635407710000|2021-10-28 07:55:10|11029.9|11014.9|11029.9|11014.9|11029.9|11014.9|11029.9|11014.9|0
1635407720000|2021-10-28 07:55:20|11029.4|11014.4|11029.4|11014.4|11029.4|11014.4|11029.4|11014.4|0
1635407730000|2021-10-28 07:55:30|11029.8|11014.8|11029.6|11014.6|11029.8|11014.8|11029.6|11014.6|0
1635407740000|2021-10-28 07:55:40|11028.6|11013.6|11028.9|11013.9|11028.9|11013.9|11028.6|11013.6|0
1635407750000|2021-10-28 07:55:50|11028.6|11013.6|11029.4|11014.4|11029.4|11014.4|11028.6|11013.6|0
1635407780000|2021-10-28 07:56:20|11030.3|11015.3|11030.3|11015.3|11030.3|11015.3|11030.3|11015.3|0
1635407800000|2021-10-28 07:56:40|11030.4|11015.4|11030.8|11015.8|11030.8|11015.8|11030.4|11015.4|0
1635407810000|2021-10-28 07:56:50|11031.1|11016.1|11031.1|11016.1|11031.1|11016.1|11031.1|11016.1|2
1635407830000|2021-10-28 07:57:10|11031.3|11016.3|11031.3|11016.3|11031.3|11016.3|11031.3|11016.3|0
1635407840000|2021-10-28 07:57:20|11030.8|11015.8|11030.8|11015.8|11030.8|11015.8|11030.8|11015.8|1
1635407850000|2021-10-28 07:57:30|11030.6|11015.6|11030.6|11015.6|11030.6|11015.6|11030.1|11015.1|0
1635407860000|2021-10-28 07:57:40|11030.8|11015.8|11030.8|11015.8|11030.8|11015.8|11030.8|11015.8|1
1635407930000|2021-10-28 07:58:50|11031.1|11016.1|11031.3|11016.3|11031.3|11016.3|11031.1|11016.1|1
1635408000000|2021-10-28 08:00:00|||||||||1
1635408060000|2021-10-28 08:01:00|11030.8|11015.8|11030.8|11015.8|11030.8|11015.8|11030.8|11015.8|0
1635408120000|2021-10-28 08:02:00|11030.3|11015.3|11029.4|11014.4|11030.3|11015.3|11029.4|11014.4|3
1635408130000|2021-10-28 08:02:10|11029.8|11014.8|11026.6|11011.6|11029.8|11014.8|11026.6|11011.6|1
1635408140000|2021-10-28 08:02:20|11026.1|11011.1|11025.6|11010.6|11026.1|11011.1|11025.6|11010.6|0
1635408150000|2021-10-28 08:02:30|11025.5|11010.5|11024.1|11009.1|11025.5|11010.5|11024.1|11009.1|0
1635408160000|2021-10-28 08:02:40|11024|11009|11026.6|11011.6|11026.6|11011.6|11023.6|11008.6|1
1635408180000|2021-10-28 08:03:00|11026.5|11011.5|11026.1|11011.1|11026.5|11011.5|11026.1|11011.1|0
1635408190000|2021-10-28 08:03:10|11026.6|11011.6|11026.6|11011.6|11026.6|11011.6|11026.6|11011.6|0
1635408240000|2021-10-28 08:04:00|11027.1|11012.1|11027|11012|11027.1|11012.1|11027|11012|0
1635408250000|2021-10-28 08:04:10|11026.6|11011.6|11026.6|11011.6|11026.6|11011.6|11026.6|11011.6|0
1635408300000|2021-10-28 08:05:00|11027.1|11012.1|11027|11012|11027.1|11012.1|11027|11012|0
1635408310000|2021-10-28 08:05:10|11026.6|11011.6|11026.6|11011.6|11026.6|11011.6|11026.6|11011.6|0
1635408360000|2021-10-28 08:06:00|11027.1|11012.1|11026.6|11011.6|11027.1|11012.1|11026.6|11011.6|0
1635408420000|2021-10-28 08:07:00|11019.3|11004.3|11018.4|11003.4|11019.3|11004.3|11018.4|11003.4|1
1635408450000|2021-10-28 08:07:30|11017.6|11002.6|11017.6|11002.6|11017.6|11002.6|11017.6|11002.6|2
1635408470000|2021-10-28 08:07:50|11017.3|11002.3|11017.1|11002.1|11017.3|11002.3|11014.3|10999.3|6
1635408480000|2021-10-28 08:08:00|11017|11002|11016.6|11001.6|11017|11002|11016.6|11001.6|0
1635408490000|2021-10-28 08:08:10|11016.8|11001.8|11017|11002|11017.1|11002.1|11016.8|11001.8|1
1635408500000|2021-10-28 08:08:20|11016.6|11001.6|11015.1|11000.1|11016.6|11001.6|11015.1|11000.1|0
1635408530000|2021-10-28 08:08:50|11016.6|11001.6|11016.6|11001.6|11016.6|11001.6|11016.6|11001.6|1
1635408540000|2021-10-28 08:09:00|11016.9|11001.9|11016.9|11001.9|11016.9|11001.9|11016.9|11001.9|1
1635408570000|2021-10-28 08:09:30|11020.5|11005.5|11020.5|11005.5|11020.5|11005.5|11020.5|11005.5|1
1635408580000|2021-10-28 08:09:40|11020.1|11005.1|11020.1|11005.1|11020.1|11005.1|11020.1|11005.1|0
1635408670000|2021-10-28 08:11:10|11021|11006|11030.6|11015.6|11030.6|11015.6|11021|11005|1
1635408680000|2021-10-28 08:11:20|11031|11016|11031.1|11016.1|11031.1|11016.1|11031|11016|1
1635408690000|2021-10-28 08:11:30|11032.2|11017.2|11032.2|11017.2|11032.2|11017.2|11032.2|11017.2|9
1635408700000|2021-10-28 08:11:40|||||||||1
1635408710000|2021-10-28 08:11:50|11032.1|11007.1|11032.1|11007.1|11032.1|11007.1|11032.1|11007.1|2
1635408720000|2021-10-28 08:12:00|11031.2|11006.2|11031.2|11006.2|11031.2|11006.2|11031.2|11006.2|0
1635408730000|2021-10-28 08:12:10|11031.6|11006.6|11031.5|11006.5|11031.6|11006.6|11031.5|11006.5|0
1635408740000|2021-10-28 08:12:20|11030.7|11005.7|11030.7|11005.7|11030.7|11005.7|11030.2|11005.2|0
1635408760000|2021-10-28 08:12:40|11030.6|11005.6|11030.2|11005.2|11030.6|11005.6|11030.2|11005.2|0
1635408770000|2021-10-28 08:12:50|11029.7|11004.7|11029.7|11004.7|11029.7|11004.7|11029.7|11004.7|0
1635408810000|2021-10-28 08:13:30|11029.2|11004.2|11028.7|11003.7|11029.2|11004.2|11028.7|11003.7|0
1635408820000|2021-10-28 08:13:40|11028.4|11003.4|11028.2|11003.2|11028.4|11003.4|11028.2|11003.2|1
1635408830000|2021-10-28 08:13:50|11023.1|11008.1|11023.1|11008.1|11023.1|11008.1|11023.1|11008.1|0
1635408840000|2021-10-28 08:14:00|11022.7|11007.7|11022.7|11007.7|11022.7|11007.7|11022.7|11007.7|0
1635408880000|2021-10-28 08:14:40|11022.4|11007.4|11015.9|11000.9|11022.4|11007.4|11015.9|11000.9|3
1635408890000|2021-10-28 08:14:50|11013.9|10998.9|11010.9|10995.9|11013.9|10998.9|11010.9|10995.9|5
1635408900000|2021-10-28 08:15:00|11010.3|10995.3|11010.3|10995.3|11010.3|10995.3|11010.3|10995.3|1
1635408910000|2021-10-28 08:15:10|11008.9|10993.9|11008.9|10993.9|11008.9|10993.9|11008.9|10993.9|0
1635408960000|2021-10-28 08:16:00|11008.6|10993.6|11008.1|10993.1|11008.6|10993.6|11008.1|10993.1|0
1635408970000|2021-10-28 08:16:10|11007.6|10992.6|11007.7|10992.7|11007.7|10992.7|11005.7|10990.7|6
1635409090000|2021-10-28 08:18:10|||||||||3
1635409100000|2021-10-28 08:18:20|11008.1|10993.1|11008.1|10993.1|11008.1|10993.1|11008.1|10993.1|1
1635409110000|2021-10-28 08:18:30|11007.7|10992.7|11005.7|10990.7|11007.7|10992.7|11005.7|10990.7|1
1635409120000|2021-10-28 08:18:40|11005.2|10990.2|11005.2|10990.2|11005.2|10990.2|11005.2|10990.2|0
1635409140000|2021-10-28 08:19:00|11005.6|10990.6|11005.6|10990.6|11005.6|10990.6|11005.6|10990.6|1
1635409150000|2021-10-28 08:19:10|11004.7|10989.7|11004.7|10989.7|11004.7|10989.7|11004.7|10989.7|0
1635409160000|2021-10-28 08:19:20|11005.5|10990.5|11005.5|10990.5|11005.5|10990.5|11005.5|10990.5|10
1635409180000|2021-10-28 08:19:40|11005.8|10990.8|11005.8|10990.8|11005.8|10990.8|11005.8|10990.8|0
1635409200000|2021-10-28 08:20:00|11003.5|10988.5|10995.8|10980.8|11003.5|10988.5|10995.8|10980.8|14
1635409210000|2021-10-28 08:20:10|10992.8|10977.8|10994|10979|10994|10979|10992.8|10977.8|5
1635409220000|2021-10-28 08:20:20|10995|10980|10995|10980|10995|10980|10995|10980|1
1635409230000|2021-10-28 08:20:30|10995.5|10980.5|10995.5|10980.5|10995.5|10980.5|10995.5|10980.5|9
1635409250000|2021-10-28 08:20:50|10995.1|10980.1|10995.3|10980.3|10995.3|10980.3|10995.1|10980.1|25
1635409260000|2021-10-28 08:21:00|10995.7|10980.7|10995.7|10980.7|10995.7|10980.7|10995.7|10980.7|2
1635409270000|2021-10-28 08:21:10|10995.3|10980.3|10994.8|10979.8|10995.3|10980.3|10994.8|10979.8|2
1635409290000|2021-10-28 08:21:30|10994.3|10979.3|10994.3|10979.3|10994.3|10979.3|10994.3|10979.3|5
1635409300000|2021-10-28 08:21:40|10995.2|10980.2|10995.2|10980.2|10995.2|10980.2|10995.2|10980.2|0
1635409320000|2021-10-28 08:22:00|10988.3|10963.3|10984.7|10959.7|10988.3|10963.3|10984.7|10959.7|1
1635409330000|2021-10-28 08:22:10|10978.7|10963.7|10983.2|10958.2|10983.2|10963.7|10978.7|10958.2|0
1635409340000|2021-10-28 08:22:20|10977.9|10962.9|10976.2|10961.2|10977.9|10962.9|10976.2|10961.2|5
1635409350000|2021-10-28 08:22:30|10975.9|10960.9|10974.7|10959.7|10975.9|10960.9|10974.7|10959.7|1
1635409360000|2021-10-28 08:22:40|10975.2|10960.2|10975.2|10960.2|10975.2|10960.2|10975.2|10960.2|2
1635409380000|2021-10-28 08:23:00|10974.2|10959.2|10975.2|10960.2|10975.2|10960.2|10974.2|10959.2|0
1635409410000|2021-10-28 08:23:30|10974.7|10959.7|10974.7|10959.7|10974.7|10959.7|10974.7|10959.7|1
1635409430000|2021-10-28 08:23:50|||||||||1
1635409460000|2021-10-28 08:24:20|10974.8|10959.8|10972.2|10957.2|10975.2|10960.2|10972.2|10957.2|1
1635409470000|2021-10-28 08:24:30|||||||||1
1635409500000|2021-10-28 08:25:00|10975.7|10960.7|10983.7|10968.7|10983.7|10968.7|10975.7|10960.7|3
1635409510000|2021-10-28 08:25:10|10983.9|10968.9|10984.2|10969.2|10985.2|10970.2|10983.9|10968.9|0
1635409530000|2021-10-28 08:25:30|10983.1|10968.1|10983.2|10968.2|10983.2|10968.2|10982.7|10967.7|1
1635409550000|2021-10-28 08:25:50|10983.6|10968.6|10986.2|10971.2|10986.2|10971.2|10983.6|10968.6|4
1635409560000|2021-10-28 08:26:00|10985.2|10970.2|10985.7|10970.7|10985.7|10970.7|10985.2|10970.2|0
1635409620000|2021-10-28 08:27:00|10985.2|10970.2|10987.3|10972.3|10987.3|10972.3|10985.2|10970.2|2
1635409640000|2021-10-28 08:27:20|10988.2|10973.2|10988.2|10973.2|10988.2|10973.2|10988.2|10973.2|0
1635409680000|2021-10-28 08:28:00|10988.8|10973.8|10988.8|10973.8|10988.8|10973.8|10988.8|10973.8|0
1635409690000|2021-10-28 08:28:10|10989.2|10974.2|10989.2|10974.2|10989.2|10974.2|10989.2|10974.2|0
1635409720000|2021-10-28 08:28:40|10989.3|10974.3|10989.3|10974.3|10989.3|10974.3|10989.3|10974.3|3
1635409730000|2021-10-28 08:28:50|10989.6|10974.6|10990.7|10975.7|10990.7|10975.7|10989.6|10974.6|3
1635409740000|2021-10-28 08:29:00|10991.6|10976.6|10991.6|10976.6|10991.6|10976.6|10991.6|10976.6|0
1635409800000|2021-10-28 08:30:00|10991.9|10976.9|10992.1|10977.1|10992.1|10977.1|10991.9|10976.9|10
1635409820000|2021-10-28 08:30:20|10992.2|10977.2|10992.2|10977.2|10992.2|10977.2|10992.2|10977.2|1
1635409860000|2021-10-28 08:31:00|10992.3|10977.3|10991.7|10976.7|10993.1|10978.1|10990.6|10975.6|1
1635409870000|2021-10-28 08:31:10|10991.4|10976.4|10990.7|10975.7|10991.4|10976.4|10990.7|10975.7|0
1635409930000|2021-10-28 08:32:10|10988.8|10973.8|10990.1|10975.1|10990.1|10975.1|10988.8|10973.8|1
1635409950000|2021-10-28 08:32:30|10989.8|10974.8|10988.7|10973.7|10989.8|10974.8|10988.7|10973.7|0
1635410000000|2021-10-28 08:33:20|10988.6|10973.6|10988.2|10973.2|10988.6|10973.6|10988.2|10973.2|0
1635410010000|2021-10-28 08:33:30|10988.3|10973.3|10989.1|10974.1|10989.1|10974.1|10988.3|10973.3|0
1635410020000|2021-10-28 08:33:40|10989.6|10974.6|10990.7|10975.7|10990.7|10975.7|10989.6|10974.6|0
1635410050000|2021-10-28 08:34:10|||||||||1
1635410100000|2021-10-28 08:35:00|10992.2|10977.2|10992.2|10977.2|10992.2|10977.2|10992.2|10977.2|0
1635410190000|2021-10-28 08:36:30|10991.3|10976.3|10988.7|10973.7|10991.3|10976.3|10988.7|10973.7|1
1635410200000|2021-10-28 08:36:40|10989.1|10974.1|10990.6|10975.6|10990.6|10975.6|10989.1|10974.1|3
1635410220000|2021-10-28 08:37:00|10990.7|10975.7|10992.3|10977.3|10992.3|10977.3|10990.7|10975.7|2
1635410230000|2021-10-28 08:37:10|10995.3|10980.3|10996.2|10981.2|10996.2|10981.2|10995.3|10980.3|1
1635410240000|2021-10-28 08:37:20|10996.3|10981.3|10996.3|10981.3|10996.3|10981.3|10996.3|10981.3|1
1635410250000|2021-10-28 08:37:30|10997|10982|10999.2|10984.2|10999.2|10984.2|10997|10982|0
1635410310000|2021-10-28 08:38:30|11000.2|10985.2|10998.3|10983.3|11000.2|10985.2|10998.3|10983.3|1
1635410320000|2021-10-28 08:38:40|10998.7|10983.7|10999.2|10984.2|10999.2|10984.2|10998.7|10983.7|1
1635410330000|2021-10-28 08:38:50|10999.3|10984.3|10999.7|10984.7|10999.7|10984.7|10999.3|10984.3|0
1635410340000|2021-10-28 08:39:00|11000|10985|10999.7|10984.7|11000.2|10985.2|10999.7|10984.7|1
1635410360000|2021-10-28 08:39:20|10999.2|10984.2|10998.7|10983.7|10999.2|10984.2|10998.7|10983.7|0
1635410370000|2021-10-28 08:39:30|10999.7|10984.7|10999.7|10984.7|10999.7|10984.7|10999.7|10984.7|0
1635410380000|2021-10-28 08:39:40|11000|10985|11003.1|10978.1|11003.1|10985|10999.5|10978.1|3
1635410400000|2021-10-28 08:40:00|11000.2|10975.2|11000.2|10975.2|11001|10976|10999.7|10974.7|4
1635410430000|2021-10-28 08:40:30|||||||||15
1635410440000|2021-10-28 08:40:40|11000.5|10975.5|11000.5|10975.5|11000.5|10975.5|11000.5|10975.5|0
1635410460000|2021-10-28 08:41:00|11000.8|10975.8|10997.2|10982.2|11001.2|10982.2|10997.2|10975.8|0
1635410480000|2021-10-28 08:41:20|10997.9|10982.9|10998|10983|10998.2|10983.2|10997.9|10982.9|2
1635410490000|2021-10-28 08:41:30|10998.2|10983.2|10998.2|10983.2|10998.2|10983.2|10998.2|10983.2|0
1635410500000|2021-10-28 08:41:40|10998.9|10983.9|10999.2|10984.2|10999.2|10984.2|10998.9|10983.9|1
1635410510000|2021-10-28 08:41:50|10999|10984|10999.2|10984.2|10999.2|10984.2|10999|10984|0
1635410520000|2021-10-28 08:42:00|10999|10984|10999.7|10984.7|10999.7|10984.7|10999|10984|2
1635410580000|2021-10-28 08:43:00|10999.8|10984.8|11000.2|10985.2|11000.2|10985.2|10999.8|10984.8|0
1635410640000|2021-10-28 08:44:00|10997.2|10982.2|10996.2|10981.2|10997.2|10982.2|10996.2|10981.2|3
1635410710000|2021-10-28 08:45:10|10995.8|10980.8|10994.7|10979.7|10995.8|10980.8|10994.7|10979.7|0
1635410780000|2021-10-28 08:46:20|10995.2|10980.2|10998.2|10983.2|10998.2|10983.2|10995.2|10980.2|1
1635410820000|2021-10-28 08:47:00|10995.7|10980.7|10995.7|10980.7|10995.7|10980.7|10995.7|10980.7|7
1635410870000|2021-10-28 08:47:50|||||||||1
1635410900000|2021-10-28 08:48:20|10996.2|10981.2|10998|10983|10998|10983|10996.2|10981.2|0
1635410910000|2021-10-28 08:48:30|||||||||8
1635410930000|2021-10-28 08:48:50|10998.5|10983.5|10999|10984|10999|10984|10998.5|10983.5|0
1635410940000|2021-10-28 08:49:00|10996.7|10981.7|10996.7|10981.7|10996.7|10981.7|10996.7|10981.7|1
1635411040000|2021-10-28 08:50:40|10997|10982|10997.2|10982.2|10997.2|10982.2|10997|10982|1
1635411150000|2021-10-28 08:52:30|10996.8|10981.8|10996.8|10981.8|10996.8|10981.8|10996.8|10981.8|0
1635411170000|2021-10-28 08:52:50|10996.2|10981.2|10996.2|10981.2|10996.2|10981.2|10996.2|10981.2|2
1635411180000|2021-10-28 08:53:00|10995.2|10980.2|10994.7|10979.7|10995.2|10980.2|10994.7|10979.7|0
1635411190000|2021-10-28 08:53:10|||||||||1
1635411210000|2021-10-28 08:53:30|||||||||1
1635411270000|2021-10-28 08:54:30|10994.8|10979.8|10995.2|10980.2|10995.2|10980.2|10994.8|10979.8|0
1635411280000|2021-10-28 08:54:40|10995|10980|10994.7|10979.7|10995|10980|10994.7|10979.7|0
1635411350000|2021-10-28 08:55:50|10992.2|10977.2|10994.7|10979.7|10994.7|10979.7|10992.2|10977.2|1
1635411370000|2021-10-28 08:56:10|10993.8|10978.8|10994.3|10979.3|10994.3|10979.3|10993.8|10978.8|0
1635411390000|2021-10-28 08:56:30|10994.7|10979.7|10993.7|10978.7|10994.7|10979.7|10993.7|10978.7|0
1635411420000|2021-10-28 08:57:00|10994.7|10979.7|10994.7|10979.7|10994.7|10979.7|10994.7|10979.7|3
1635411480000|2021-10-28 08:58:00|10994.9|10979.9|10996.2|10981.2|10996.2|10981.2|10994.9|10979.9|0
1635411490000|2021-10-28 08:58:10|||||||||1
1635411530000|2021-10-28 08:58:50|10996.3|10981.3|10996.3|10981.3|10996.3|10981.3|10996.3|10981.3|1
1635411540000|2021-10-28 08:59:00|10998.3|10983.3|11000.8|10985.8|11000.8|10985.8|10998.3|10983.3|0
1635411560000|2021-10-28 08:59:20|11002.2|10987.2|11002.2|10987.2|11002.2|10987.2|11002.2|10987.2|0
1635411600000|2021-10-28 09:00:00|11002.3|10987.3|11002.7|10987.7|11002.7|10987.7|11002.3|10987.3|0
1635411660000|2021-10-28 09:01:00|11002.2|10987.2|11002.7|10987.7|11002.7|10987.7|11002.2|10987.2|0
1635411720000|2021-10-28 09:02:00|11002.5|10987.5|11002.7|10987.7|11002.7|10987.7|11002.5|10987.5|0
1635411780000|2021-10-28 09:03:00|11002.2|10987.2|11002.3|10987.3|11002.3|10987.3|11002.2|10987.2|0
1635411790000|2021-10-28 09:03:10|11002.7|10987.7|11002.7|10987.7|11002.7|10987.7|11002.7|10987.7|0
1635411840000|2021-10-28 09:04:00|10999|10984|10999.2|10984.2|10999.2|10984.2|10999|10984|2
1635411850000|2021-10-28 09:04:10|10998.5|10983.5|10998.5|10983.5|10998.5|10983.5|10998.5|10983.5|0
1635411870000|2021-10-28 09:04:30|10998.7|10983.7|10998.7|10983.7|10998.7|10983.7|10998.7|10983.7|1
1635411880000|2021-10-28 09:04:40|10998.5|10983.5|10999.7|10984.7|10999.7|10984.7|10998.5|10983.5|0
1635411900000|2021-10-28 09:05:00|11000|10985|11000|10985|11000|10985|11000|10985|0
1635411910000|2021-10-28 09:05:10|10999.8|10984.8|11000.7|10985.7|11001.2|10986.2|10999.8|10984.8|1
1635411920000|2021-10-28 09:05:20|11000.5|10985.5|10999.7|10984.7|11000.5|10985.5|10999.7|10984.7|2
1635411970000|2021-10-28 09:06:10|11000|10985|11000.2|10985.2|11000.2|10985.2|11000|10985|2
1635411980000|2021-10-28 09:06:20|11003.5|10988.5|11006.3|10991.3|11006.3|10991.3|11003.5|10988.5|3
1635412000000|2021-10-28 09:06:40|11006.4|10991.4|11007.2|10992.2|11007.2|10992.2|11006.4|10991.4|1
1635412010000|2021-10-28 09:06:50|11016.7|11001.7|11017.3|11002.3|11017.3|11002.3|11016.7|11001.7|25
1635412020000|2021-10-28 09:07:00|11018|11003|11018|11003|11018|11003|11018|11003|2
1635412030000|2021-10-28 09:07:10|11018.3|11003.3|11018.7|11003.7|11018.7|11003.7|11018.3|11003.3|0
1635412050000|2021-10-28 09:07:30|11018.4|11003.4|11017.3|11002.3|11018.4|11003.4|11017.3|11002.3|0
1635412060000|2021-10-28 09:07:40|11016.5|11001.5|11016.5|11001.5|11016.5|11001.5|11016.5|11001.5|0
1635412120000|2021-10-28 09:08:40|11016.8|11001.8|11017.2|11002.2|11017.2|11002.2|11016.8|11001.8|0
1635412170000|2021-10-28 09:09:30|11017.3|11002.3|11017.7|11002.7|11017.7|11002.7|11017.3|11002.3|0
1635412190000|2021-10-28 09:09:50|11017.6|11002.6|11018.1|11003.1|11018.1|11003.1|11017.6|11002.6|2
1635412200000|2021-10-28 09:10:00|11018.3|11003.3|11018.6|11003.6|11018.6|11003.6|11018.3|11003.3|0
1635412210000|2021-10-28 09:10:10|11019|11004|11019|11004|11019|11004|11019|11004|0
1635412290000|2021-10-28 09:11:30|11020.5|11005.5|11020.5|11005.5|11020.5|11005.5|11020.5|11005.5|1
1635412320000|2021-10-28 09:12:00|11020|11005|11017.1|11002.1|11020|11005|11017.1|11002.1|5
1635412350000|2021-10-28 09:12:30|11021.9|11006.9|11021.9|11006.9|11021.9|11006.9|11021.9|11006.9|1
1635412360000|2021-10-28 09:12:40|11020.6|11005.6|11022.3|11007.3|11022.3|11007.3|11020.6|11005.6|2
1635412380000|2021-10-28 09:13:00|11020.8|11005.8|11020.8|11005.8|11020.8|11005.8|11020.8|11005.8|0
1635412420000|2021-10-28 09:13:40|11024.9|11009.9|11026.4|11011.4|11030.1|11015.1|11024.9|11009.9|4
1635412440000|2021-10-28 09:14:00|11027.1|11012.1|11027.1|11012.1|11027.1|11012.1|11027.1|11012.1|0
1635412460000|2021-10-28 09:14:20|11026.3|11011.3|11026.7|11011.7|11027.8|11012.8|11026.3|11011.3|0
1635412470000|2021-10-28 09:14:30|11027.8|11012.8|11027.8|11012.8|11027.8|11012.8|11027.8|11012.8|0
1635412480000|2021-10-28 09:14:40|11028.1|11013.1|11028.1|11013.1|11028.1|11013.1|11028.1|11013.1|0
1635412490000|2021-10-28 09:14:50|11027.8|11012.8|11032.6|11017.6|11032.6|11017.6|11027|11012|0
1635412500000|2021-10-28 09:15:00|11026.9|11011.9|11029.6|11014.6|11029.8|11014.8|11026.3|11011.3|1
1635412510000|2021-10-28 09:15:10|11028.9|11013.9|11027.2|11012.2|11030.3|11015.3|11026.6|11011.6|0
1635412520000|2021-10-28 09:15:20|11028.1|11013.1|11025.6|11010.6|11028.6|11013.6|11025.6|11010.6|1
1635412540000|2021-10-28 09:15:40|11034.3|11019.3|11034.3|11019.3|11034.3|11019.3|11034.3|11019.3|36
1635412560000|2021-10-28 09:16:00|11034.1|11019.1|11034.1|11019.1|11034.1|11019.1|11034.1|11019.1|6
1635412580000|2021-10-28 09:16:20|||||||||1
1635412610000|2021-10-28 09:16:50|11034.6|11019.6|11034.1|11019.1|11034.6|11019.6|11034.1|11019.1|1
1635412620000|2021-10-28 09:17:00|||||||||1
1635412630000|2021-10-28 09:17:10|11040.3|11025.3|11040.3|11025.3|11040.3|11025.3|11040.3|11025.3|9
1635412640000|2021-10-28 09:17:20|11040.1|11025.1|11040.1|11025.1|11040.1|11025.1|11040.1|11025.1|1
1635412650000|2021-10-28 09:17:30|11040.3|11025.3|11040.3|11025.3|11040.3|11025.3|11040.3|11025.3|1
1635412680000|2021-10-28 09:18:00|||||||||1
1635412690000|2021-10-28 09:18:10|11040.1|11025.1|11040.1|11025.1|11040.1|11025.1|11040.1|11025.1|0
1635412710000|2021-10-28 09:18:30|11040.3|11025.3|11040.3|11025.3|11040.3|11025.3|11040.3|11025.3|1
1635412720000|2021-10-28 09:18:40|11040.1|11025.1|11040.1|11025.1|11040.1|11025.1|11040.1|11025.1|0
1635412740000|2021-10-28 09:19:00|11040.3|11025.3|11036.6|11021.6|11040.6|11025.6|11034.1|11019.1|13
1635412750000|2021-10-28 09:19:10|11036.1|11021.1|11036.1|11021.1|11036.1|11021.1|11036.1|11021.1|0
1635412780000|2021-10-28 09:19:40|||||||||5
1635412790000|2021-10-28 09:19:50|11036.5|11021.5|11036|11021|11036.5|11021.5|11036|11021|12
1635412800000|2021-10-28 09:20:00|11032|11017|11031|11016|11032|11017|11029|11014|6
1635412890000|2021-10-28 09:21:30|11031.3|11016.3|11032.9|11017.9|11033.5|11018.5|11031.3|11016.3|0
1635412910000|2021-10-28 09:21:50|11032.6|11017.6|11029.6|11014.6|11032.6|11017.6|11029.6|11014.6|3
1635412920000|2021-10-28 09:22:00|11028.5|11013.5|11028|11013|11029.1|11014.1|11028|11013|1
1635412930000|2021-10-28 09:22:10|11027|11012|11027|11012|11027|11012|11027|11012|0
1635412940000|2021-10-28 09:22:20|11028.3|11013.3|11032|11017|11032|11017|11028.3|11013.3|0
1635412950000|2021-10-28 09:22:30|11028.8|11013.8|11032|11017|11032|11017|11028.8|11013.8|4
1635412960000|2021-10-28 09:22:40|11031.6|11016.6|11031.6|11016.6|11031.6|11016.6|11031.6|11016.6|0
1635412970000|2021-10-28 09:22:50|11035.4|11010.4|11032.9|11007.9|11035.4|11010.4|11032.9|11007.9|1
1635412980000|2021-10-28 09:23:00|11033.3|11008.3|11033.3|11008.3|11033.3|11008.3|11033.3|11008.3|0
1635413030000|2021-10-28 09:23:50|11031.4|11006.4|11031.1|11006.1|11031.4|11006.4|11031.1|11006.1|1
1635413050000|2021-10-28 09:24:10|11030.8|11005.8|11030.8|11005.8|11030.8|11005.8|11030.8|11005.8|0
1635413060000|2021-10-28 09:24:20|11023.3|11008.3|11023.3|11008.3|11023.3|11008.3|11023.3|11008.3|0
1635413080000|2021-10-28 09:24:40|11029.1|11004.1|11023.1|11008.1|11029.1|11008.1|11023.1|11004.1|0
1635413100000|2021-10-28 09:25:00|11022.9|11007.9|11021.8|11006.8|11022.9|11007.9|11021.8|11006.8|0
1635413110000|2021-10-28 09:25:10|11022|11007|11022.3|11007.3|11023.1|11008.1|11022|11007|0
1635413120000|2021-10-28 09:25:20|11021.8|11006.8|11021.8|11006.8|11021.8|11006.8|11021.8|11006.8|0
1635413130000|2021-10-28 09:25:30|11021.3|11006.3|11021.3|11006.3|11021.3|11006.3|11021.3|11006.3|0
1635413150000|2021-10-28 09:25:50|11020.1|11005.1|11020.1|11005.1|11020.1|11005.1|11020.1|11005.1|0
1635413160000|2021-10-28 09:26:00|11021.3|11006.3|11021.3|11006.3|11021.3|11006.3|11021.3|11006.3|0
1635413190000|2021-10-28 09:26:30|11020.9|11005.9|11019.8|11004.8|11020.9|11005.9|11019.8|11004.8|0
1635413200000|2021-10-28 09:26:40|11021.2|11006.2|11021.6|11006.6|11021.6|11006.6|11021.2|11006.2|1
1635413210000|2021-10-28 09:26:50|11020.6|11005.6|11020.6|11005.6|11020.6|11005.6|11020.6|11005.6|0
1635413220000|2021-10-28 09:27:00|11019.6|11004.6|11019.6|11004.6|11019.6|11004.6|11019.6|11004.6|0
1635413230000|2021-10-28 09:27:10|||||||||1
1635413340000|2021-10-28 09:29:00|11019.3|11004.3|11017.7|11002.7|11019.3|11004.3|11017.7|11002.7|7
1635413350000|2021-10-28 09:29:10|11015.5|11000.5|11015.5|11000.5|11015.5|11000.5|11015.5|11000.5|0
1635413400000|2021-10-28 09:30:00|11015.1|11000.1|11015.1|11000.1|11015.1|11000.1|11015.1|11000.1|0
1635413420000|2021-10-28 09:30:20|11011.8|10996.8|11010.4|10995.4|11011.8|10996.8|11010.4|10995.4|4
1635413430000|2021-10-28 09:30:30|11010|10995|11009.1|10994.1|11010|10995|11009.1|10994.1|0
1635413460000|2021-10-28 09:31:00|11010|10995|11010|10995|11010|10995|11010|10995|0
1635413510000|2021-10-28 09:31:50|11008.1|10993.1|11006.6|10991.6|11008.1|10993.1|11006.6|10991.6|2
1635413520000|2021-10-28 09:32:00|11006.4|10991.4|11008.6|10993.6|11008.6|10993.6|11005.6|10990.6|1
1635413540000|2021-10-28 09:32:20|11008.1|10993.1|11008.1|10993.1|11008.1|10993.1|11008.1|10993.1|0
1635413560000|2021-10-28 09:32:40|11008.3|10993.3|11008.6|10993.6|11008.6|10993.6|11008.3|10993.3|0
1635413690000|2021-10-28 09:34:50|11008.5|10993.5|11008.1|10993.1|11008.5|10993.5|11008.1|10993.1|0
1635413760000|2021-10-28 09:36:00|11008.6|10993.6|11008.6|10993.6|11008.6|10993.6|11008.6|10993.6|0
1635413770000|2021-10-28 09:36:10|11008.9|10993.9|11009.9|10994.9|11009.9|10994.9|11008.9|10993.9|0
1635413790000|2021-10-28 09:36:30|11011|10996|11011|10996|11011|10996|11011|10996|0
1635413800000|2021-10-28 09:36:40|11010.9|10995.9|11010.5|10995.5|11010.9|10995.9|11010.5|10995.5|0
1635413810000|2021-10-28 09:36:50|11010.9|10995.9|11012.7|10997.7|11012.7|10997.7|11010.9|10995.9|0
1635413870000|2021-10-28 09:37:50|11012.9|10997.9|11012.9|10997.9|11012.9|10997.9|11012.9|10997.9|0
1635413880000|2021-10-28 09:38:00|11013.2|10998.2|11012.7|10997.7|11013.2|10998.2|11012.7|10997.7|0
1635413930000|2021-10-28 09:38:50|||||||||2
1635413940000|2021-10-28 09:39:00|11013|10998|11013|10998|11013|10998|11013|10998|4
1635413970000|2021-10-28 09:39:30|11013.5|10998.5|11014.8|10999.8|11015|11000|11013.5|10998.5|1
1635413980000|2021-10-28 09:39:40|11014.5|10999.5|11014.5|10999.5|11014.5|10999.5|11014.5|10999.5|0
1635414010000|2021-10-28 09:40:10|11015|11000|11015|11000|11015|11000|11015|11000|0
1635414120000|2021-10-28 09:42:00|11014.5|10999.5|11015.5|11000.5|11015.5|11000.5|11014.5|10999.5|2
1635414200000|2021-10-28 09:43:20|||||||||1
1635414210000|2021-10-28 09:43:30|11015.8|11000.8|11017.3|11002.3|11017.3|11002.3|11015.8|11000.8|4
1635414220000|2021-10-28 09:43:40|11017|11002|11017|11002|11017|11002|11017|11002|0
1635414230000|2021-10-28 09:43:50|11015.8|11000.8|11015.8|11000.8|11015.8|11000.8|11015.8|11000.8|0
1635414270000|2021-10-28 09:44:30|11015.5|11000.5|11015.3|11000.3|11015.5|11000.5|11015.3|11000.3|1
1635414350000|2021-10-28 09:45:50|11016.1|11001.1|11016.1|11001.1|11016.1|11001.1|11016.1|11001.1|2
1635414360000|2021-10-28 09:46:00|11016.8|11001.8|11016.8|11001.8|11016.8|11001.8|11016.8|11001.8|0
1635414410000|2021-10-28 09:46:50|11016.6|11001.6|11016.6|11001.6|11016.6|11001.6|11016.6|11001.6|2
1635414420000|2021-10-28 09:47:00|11016.2|11001.2|11016.2|11001.2|11016.2|11001.2|11016.2|11001.2|0
1635414430000|2021-10-28 09:47:10|11016.1|11001.1|11014.7|10999.7|11016.1|11001.1|11014.7|10999.7|0
1635414460000|2021-10-28 09:47:40|11014.8|10999.8|11015.2|11000.2|11015.2|11000.2|11014.8|10999.8|0
1635414470000|2021-10-28 09:47:50|11014.7|10999.7|11014.7|10999.7|11014.7|10999.7|11014.7|10999.7|0
1635414480000|2021-10-28 09:48:00|11015.2|11000.2|11015.2|11000.2|11015.2|11000.2|11015.2|11000.2|0
1635414510000|2021-10-28 09:48:30|11015.3|11000.3|11015.3|11000.3|11015.3|11000.3|11015.3|11000.3|0
1635414530000|2021-10-28 09:48:50|11015.8|11000.8|11015.8|11000.8|11015.8|11000.8|11015.8|11000.8|0
1635414540000|2021-10-28 09:49:00|11016|11001|11016|11001|11016|11001|11016|11001|0
1635414560000|2021-10-28 09:49:20|||||||||1
1635414590000|2021-10-28 09:49:50|11015.8|11000.8|11016|11001|11016|11001|11015.5|11000.5|0
1635414600000|2021-10-28 09:50:00|11014.7|10999.7|11014.8|10999.8|11014.8|10999.8|11014.7|10999.7|0
1635414610000|2021-10-28 09:50:10|11014.5|10999.5|11014.5|10999.5|11014.5|10999.5|11014.5|10999.5|0
1635414660000|2021-10-28 09:51:00|11015|11000|11015|11000|11015|11000|11015|11000|0
1635414680000|2021-10-28 09:51:20|11021.2|11006.2|11017.5|11002.5|11021.2|11006.2|11017.5|11002.5|9
1635414720000|2021-10-28 09:52:00|11017.2|11002.2|11017.6|11002.6|11017.6|11002.6|11017.2|11002.2|0
1635414730000|2021-10-28 09:52:10|11016.9|11001.9|11016.9|11001.9|11016.9|11001.9|11016.9|11001.9|0
1635414780000|2021-10-28 09:53:00|11016.4|11001.4|11016.9|11001.9|11016.9|11001.9|11016.4|11001.4|0
1635414790000|2021-10-28 09:53:10|11015.9|11000.9|11015.9|11000.9|11015.9|11000.9|11015.9|11000.9|0
1635414800000|2021-10-28 09:53:20|11022|11007|11022|11007|11022|11007|11022|11007|1
1635414810000|2021-10-28 09:53:30|11018|11003|11016.7|11001.7|11018|11003|11016.7|11001.7|0
1635414820000|2021-10-28 09:53:40|11022|11007|11022.2|11007.2|11022.2|11007.2|11022|11007|0
1635414840000|2021-10-28 09:54:00|11021.9|11006.9|11021.7|11006.7|11022.1|11007.1|11021.7|11006.7|5
1635414980000|2021-10-28 09:56:20|11021.2|11006.2|11021.7|11006.7|11021.7|11006.7|11021.2|11006.2|1
1635414990000|2021-10-28 09:56:30|11021.2|11006.2|11021.7|11006.7|11021.7|11006.7|11021.2|11006.2|1
1635415010000|2021-10-28 09:56:50|11021.3|11006.3|11021.7|11006.7|11021.7|11006.7|11021.2|11006.2|2
1635415030000|2021-10-28 09:57:10|11020.7|11005.7|11021.2|11006.2|11021.2|11006.2|11020.7|11005.7|1
1635415060000|2021-10-28 09:57:40|11021.7|11006.7|11021.7|11006.7|11021.7|11006.7|11021.7|11006.7|0
1635415110000|2021-10-28 09:58:30|11022.8|11007.8|11023.1|11008.1|11023.1|11008.1|11022.8|11007.8|1
1635415140000|2021-10-28 09:59:00|11023.6|11008.6|11024.6|11009.6|11024.7|11009.7|11023.6|11008.6|10
1635415160000|2021-10-28 09:59:20|11025.1|11010.1|11025.1|11010.1|11025.1|11010.1|11025.1|11010.1|1
1635415190000|2021-10-28 09:59:50|11025.6|11010.6|11025.6|11010.6|11025.6|11010.6|11025.6|11010.6|0
1635415210000|2021-10-28 10:00:10|||||||||1
1635415270000|2021-10-28 10:01:10|11023.9|11008.9|11023.9|11008.9|11023.9|11008.9|11023.9|11008.9|9
1635415290000|2021-10-28 10:01:30|11023.6|11008.6|11024.6|11009.6|11024.6|11009.6|11023.6|11008.6|1
1635415300000|2021-10-28 10:01:40|||||||||2
1635415350000|2021-10-28 10:02:30|11024.7|11009.7|11024.7|11009.7|11024.7|11009.7|11024.7|11009.7|0
1635415400000|2021-10-28 10:03:20|11024.6|11009.6|11024.6|11009.6|11024.6|11009.6|11024.6|11009.6|0
1635415440000|2021-10-28 10:04:00|11023.2|11008.2|11022.9|11007.9|11023.2|11008.2|11022.6|11007.6|5
1635415450000|2021-10-28 10:04:10|11022.6|11007.6|11023.1|11008.1|11023.1|11008.1|11022.6|11007.6|0
1635415480000|2021-10-28 10:04:40|11032.4|11007.4|11028.2|11013.2|11032.8|11013.2|11028.2|11007.4|5
1635415580000|2021-10-28 10:06:20|11029.3|11014.3|11029.3|11014.3|11029.3|11014.3|11029.3|11014.3|0
1635415610000|2021-10-28 10:06:50|11036.5|11011.5|11033.2|11018.2|11037.6|11018.2|11033.2|11011.5|9
1635415620000|2021-10-28 10:07:00|11036.2|11021.2|11035.6|11020.6|11036.2|11021.2|11035.6|11020.6|3
1635415650000|2021-10-28 10:07:30|11035.2|11020.2|11035.2|11020.2|11035.2|11020.2|11035.2|11020.2|0
1635415690000|2021-10-28 10:08:10|11035.6|11020.6|11035.6|11020.6|11035.6|11020.6|11035.6|11020.6|0
1635415730000|2021-10-28 10:08:50|11036.1|11021.1|11036.1|11021.1|11036.1|11021.1|11036.1|11021.1|1
1635415740000|2021-10-28 10:09:00|11034.8|11019.8|11033.1|11018.1|11034.8|11019.8|11033.1|11018.1|12
1635415760000|2021-10-28 10:09:20|11033.3|11018.3|11033.3|11018.3|11033.3|11018.3|11033.3|11018.3|0
1635415830000|2021-10-28 10:10:30|11032.9|11017.9|11032.9|11017.9|11032.9|11017.9|11032.9|11017.9|0
1635415840000|2021-10-28 10:10:40|11033.1|11018.1|11033.1|11018.1|11033.1|11018.1|11033.1|11018.1|0
1635415860000|2021-10-28 10:11:00|11032.9|11017.9|11033.1|11018.1|11033.1|11018.1|11032.9|11017.9|0
1635415920000|2021-10-28 10:12:00|11032.9|11017.9|11033.1|11018.1|11033.1|11018.1|11032.9|11017.9|0
1635415960000|2021-10-28 10:12:40|11032.3|11017.3|11032.3|11017.3|11032.3|11017.3|11032.3|11017.3|0
1635415980000|2021-10-28 10:13:00|11032.2|11017.2|11032.3|11017.3|11032.3|11017.3|11032.2|11017.2|0
1635416040000|2021-10-28 10:14:00|11032.2|11017.2|11032.3|11017.3|11032.3|11017.3|11032.2|11017.2|0
1635416070000|2021-10-28 10:14:30|11032.4|11017.4|11032.4|11017.4|11032.4|11017.4|11032.4|11017.4|1
1635416080000|2021-10-28 10:14:40|11034.2|11019.2|11034.1|11019.1|11034.2|11019.2|11034.1|11019.1|2
1635416100000|2021-10-28 10:15:00|11033.9|11018.9|11034.1|11019.1|11034.1|11019.1|11033.9|11018.9|0
1635416110000|2021-10-28 10:15:10|11034.3|11019.3|11033.6|11018.6|11034.3|11019.3|11033.6|11018.6|3
1635416120000|2021-10-28 10:15:20|||||||||1
1635416130000|2021-10-28 10:15:30|11033.4|11018.4|11033.4|11018.4|11033.4|11018.4|11033.4|11018.4|0
1635416140000|2021-10-28 10:15:40|11033.6|11018.6|11033.6|11018.6|11033.6|11018.6|11033.6|11018.6|0
1635416150000|2021-10-28 10:15:50|11033.4|11018.4|11033.4|11018.4|11033.4|11018.4|11033.4|11018.4|0
1635416160000|2021-10-28 10:16:00|11033.6|11018.6|11033.6|11018.6|11033.6|11018.6|11033.6|11018.6|1
1635416170000|2021-10-28 10:16:10|11033.4|11018.4|11033.4|11018.4|11033.4|11018.4|11033.4|11018.4|0
1635416180000|2021-10-28 10:16:20|11033.6|11018.6|11033.6|11018.6|11033.6|11018.6|11033.6|11018.6|0
1635416210000|2021-10-28 10:16:50|11033.2|11018.2|11033.2|11018.2|11033.2|11018.2|11033.2|11018.2|1
1635416260000|2021-10-28 10:17:40|11033.9|11018.9|11033.9|11018.9|11033.9|11018.9|11033.4|11018.4|0
1635416320000|2021-10-28 10:18:40|11035.4|11020.4|11035.4|11020.4|11035.4|11020.4|11035.4|11020.4|0
1635416360000|2021-10-28 10:19:20|11035.3|11020.3|11035.3|11020.3|11035.3|11020.3|11035.3|11020.3|0
1635416370000|2021-10-28 10:19:30|11034.9|11019.9|11035.1|11020.1|11035.1|11020.1|11034.9|11019.9|0
1635416380000|2021-10-28 10:19:40|11034.8|11019.8|11033.4|11018.4|11034.8|11019.8|11033.4|11018.4|0
1635416450000|2021-10-28 10:20:50|11033.1|11018.1|11033.1|11018.1|11033.1|11018.1|11033.1|11018.1|1
1635416570000|2021-10-28 10:22:50|11031.6|11016.6|11031.6|11016.6|11031.6|11016.6|11031.6|11016.6|0
1635416590000|2021-10-28 10:23:10|11031.7|11016.7|11032.1|11017.1|11032.1|11017.1|11031.7|11016.7|0
1635416640000|2021-10-28 10:24:00|11031.9|11016.9|11031.9|11016.9|11031.9|11016.9|11031.9|11016.9|1
1635416700000|2021-10-28 10:25:00|11032.1|11017.1|11032.4|11017.4|11032.4|11017.4|11032.1|11017.1|0
1635416740000|2021-10-28 10:25:40|11031.9|11016.9|11031.9|11016.9|11031.9|11016.9|11031.9|11016.9|1
1635416840000|2021-10-28 10:27:20|11031.8|11016.8|11031.4|11016.4|11031.8|11016.8|11031.4|11016.4|0
1635416880000|2021-10-28 10:28:00|11030.5|11015.5|11026.7|11011.7|11030.5|11015.5|11026.7|11011.7|11
1635416890000|2021-10-28 10:28:10|11026.4|11011.4|11024.8|11009.8|11026.4|11011.4|11024|11009|2
1635416930000|2021-10-28 10:28:50|11024.4|11009.4|11024.3|11009.3|11024.4|11009.4|11024.3|11009.3|2
1635416940000|2021-10-28 10:29:00|11024.2|11009.2|11023.2|11008.2|11024.2|11009.2|11023.2|11008.2|18
1635416970000|2021-10-28 10:29:30|11022.9|11007.9|11021.8|11006.8|11022.9|11007.9|11021.8|11006.8|0
1635417000000|2021-10-28 10:30:00|||||||||10
1635417030000|2021-10-28 10:30:30|11021.4|11006.4|11017.6|11002.6|11021.4|11006.4|11017.6|11002.6|14
1635417040000|2021-10-28 10:30:40|11016.5|11001.5|11016.5|11001.5|11016.5|11001.5|11016.5|11001.5|0
1635417050000|2021-10-28 10:30:50|11015.9|11000.9|11014.9|10999.9|11015.9|11000.9|11014.9|10999.9|1
1635417060000|2021-10-28 10:31:00|11015.4|11000.4|11012.9|10997.9|11015.4|11000.4|11012.9|10997.9|4
1635417080000|2021-10-28 10:31:20|11013.2|10998.2|11013.8|10998.8|11013.9|10998.9|11013.2|10998.2|1
1635417090000|2021-10-28 10:31:30|11013.4|10998.4|11014.2|10999.2|11014.2|10999.2|11013.4|10998.4|0
1635417100000|2021-10-28 10:31:40|11013.7|10998.7|11013.7|10998.7|11013.7|10998.7|11013.2|10998.2|1
1635417120000|2021-10-28 10:32:00|11013.5|10998.5|11013.5|10998.5|11013.5|10998.5|11013.5|10998.5|0
1635417130000|2021-10-28 10:32:10|11013.4|10998.4|11013.4|10998.4|11013.4|10998.4|11013.4|10998.4|0
1635417140000|2021-10-28 10:32:20|11012.7|10997.7|11012.4|10997.4|11012.7|10997.7|11012.4|10997.4|4
1635417280000|2021-10-28 10:34:40|11013.3|10998.3|11011.7|10996.7|11013.3|10998.3|11011.7|10996.7|1
1635417300000|2021-10-28 10:35:00|11011.4|10996.4|11012.5|10997.5|11012.7|10997.7|11011.4|10996.4|0
1635417310000|2021-10-28 10:35:10|11012.7|10997.7|11011.7|10996.7|11012.7|10997.7|11011.7|10996.7|1
1635417330000|2021-10-28 10:35:30|11012|10997|11012|10997|11012|10997|11012|10997|0
1635417390000|2021-10-28 10:36:30|11009.8|10994.8|11009.8|10994.8|11009.8|10994.8|11009.8|10994.8|0
1635417400000|2021-10-28 10:36:40|11010.8|10995.8|11010.2|10995.2|11010.8|10995.8|11010.2|10995.2|0
1635417410000|2021-10-28 10:36:50|11009.8|10994.8|11014.1|10989.1|11014.1|10994.8|11009.8|10989.1|2
1635417420000|2021-10-28 10:37:00|11009.3|10994.3|11009.3|10994.3|11009.3|10994.3|11009.3|10994.3|0
1635417450000|2021-10-28 10:37:30|11009|10994|11009|10994|11009|10994|11009|10994|0
1635417460000|2021-10-28 10:37:40|11008.4|10993.4|11008.4|10993.4|11008.4|10993.4|11008.4|10993.4|0
1635417480000|2021-10-28 10:38:00|11007.9|10992.9|11008|10993|11008|10993|11007.9|10992.9|0
1635417520000|2021-10-28 10:38:40|11007.9|10992.9|11007.9|10992.9|11007.9|10992.9|11007.9|10992.9|1
1635417570000|2021-10-28 10:39:30|11007.6|10992.6|11007.6|10992.6|11007.6|10992.6|11007.6|10992.6|0
1635417650000|2021-10-28 10:40:50|11012.8|10987.8|11010.6|10985.6|11012.8|10987.8|11010.6|10985.6|2
1635417660000|2021-10-28 10:41:00|11010|10985|11010|10985|11010|10985|11010|10985|2
1635417670000|2021-10-28 10:41:10|11016|10978.5|11016|10978.5|11016|10978.5|11016|10978.5|22
1635417690000|2021-10-28 10:41:30|11013.8|10976.3|11012.8|10975.3|11013.9|10976.4|11012.8|10975.3|2
1635417700000|2021-10-28 10:41:40|11012.9|10975.4|11012.9|10975.4|11012.9|10975.4|11012.9|10975.4|0
1635417730000|2021-10-28 10:42:10|11014|10976.5|11014|10976.5|11014|10976.5|11014|10976.5|0
1635417750000|2021-10-28 10:42:30|||||||||1
1635417760000|2021-10-28 10:42:40|11013|10975.5|11006.6|10981.6|11013|10981.6|11006.6|10975.3|0
1635417770000|2021-10-28 10:42:50|11012.8|10975.3|11012.8|10975.3|11012.8|10975.3|11012.8|10975.3|0
1635417810000|2021-10-28 10:43:30|11006.8|10981.8|11006.8|10981.8|11006.8|10981.8|11006.8|10981.8|11
1635417820000|2021-10-28 10:43:40|11007.8|10982.8|11008.8|10983.8|11008.8|10983.8|11007.8|10982.8|0
1635417830000|2021-10-28 10:43:50|11005.3|10990.3|11008.6|10983.6|11009.4|10990.3|11005.3|10983.6|0
1635417850000|2021-10-28 10:44:10|||||||||1
1635417860000|2021-10-28 10:44:20|11004.5|10989.5|11004.5|10989.5|11004.5|10989.5|11004.5|10989.5|0
1635417870000|2021-10-28 10:44:30|11005.3|10990.3|11006.8|10991.8|11006.8|10991.8|11005.3|10990.3|0
1635417900000|2021-10-28 10:45:00|11008.1|10983.1|11008.1|10983.1|11008.1|10983.1|11008.1|10983.1|0
1635417910000|2021-10-28 10:45:10|11007.1|10982.1|11006.8|10981.8|11007.1|10982.1|11006.8|10981.8|0
1635418010000|2021-10-28 10:46:50|11006|10981|11006|10981|11006|10981|11006|10981|2
1635418020000|2021-10-28 10:47:00|11006.4|10981.4|11006.4|10981.4|11006.4|10981.4|11006.4|10981.4|0
1635418050000|2021-10-28 10:47:30|11006|10981|11006|10981|11006|10981|11006|10981|0
1635418060000|2021-10-28 10:47:40|11001.3|10986.3|11001.6|10986.6|11001.6|10986.6|11001.3|10986.3|0
1635418080000|2021-10-28 10:48:00|11002|10987|11001.1|10986.1|11002|10987|11001.1|10986.1|0
1635418100000|2021-10-28 10:48:20|11006|10981|11006|10981|11006|10981|11006|10981|1
1635418130000|2021-10-28 10:48:50|11000.1|10985.1|10998.3|10983.3|11000.1|10985.1|10998.3|10983.3|0
1635418230000|2021-10-28 10:50:30|11000.4|10985.4|11000.4|10985.4|11000.4|10985.4|11000.4|10985.4|4
1635418240000|2021-10-28 10:50:40|11000.5|10985.5|11000.9|10985.9|11000.9|10985.9|11000.5|10985.5|0
1635418250000|2021-10-28 10:50:50|11001.2|10986.2|11001.2|10986.2|11001.2|10986.2|11001.2|10986.2|0
1635418290000|2021-10-28 10:51:30|11005.2|10990.2|11005.2|10990.2|11005.2|10990.2|11005.2|10990.2|0
1635418300000|2021-10-28 10:51:40|11007.2|10992.2|11007.2|10992.2|11007.2|10992.2|11007.2|10992.2|1
1635418340000|2021-10-28 10:52:20|11008.6|10993.6|11008.9|10993.9|11008.9|10993.9|11008.6|10993.6|1
1635418360000|2021-10-28 10:52:40|||||||||1
1635418370000|2021-10-28 10:52:50|||||||||1
1635418390000|2021-10-28 10:53:10|11009.4|10994.4|11009.4|10994.4|11009.4|10994.4|11009.4|10994.4|1
1635418400000|2021-10-28 10:53:20|||||||||1
1635418420000|2021-10-28 10:53:40|11010.5|10995.5|11011.2|10996.2|11011.2|10996.2|11010.5|10995.5|5
1635418510000|2021-10-28 10:55:10|11011.7|10996.7|11014|10999|11014|10999|11011.7|10996.7|0
1635418520000|2021-10-28 10:55:20|11015.4|11000.4|11015.4|11000.4|11015.4|11000.4|11015.4|11000.4|0
1635418540000|2021-10-28 10:55:40|11013.9|10998.9|11013.9|10998.9|11013.9|10998.9|11013.9|10998.9|0
1635418550000|2021-10-28 10:55:50|11014|10999|11014.4|10999.4|11014.4|10999.4|11014|10999|0
1635418560000|2021-10-28 10:56:00|11017.3|11002.3|11017.3|11002.3|11017.3|11002.3|11017.3|11002.3|7
1635418570000|2021-10-28 10:56:10|11017.7|11002.7|11017.7|11002.7|11017.7|11002.7|11017.7|11002.7|1
1635418580000|2021-10-28 10:56:20|11017.8|11002.8|11018.2|11003.2|11018.2|11003.2|11017.8|11002.8|0
1635418590000|2021-10-28 10:56:30|11019.2|11004.2|11021|11006|11021|11006|11019.2|11004.2|0
1635418600000|2021-10-28 10:56:40|11021.2|11006.2|11022|11007|11022|11007|11021.2|11006.2|1
1635418620000|2021-10-28 10:57:00|11022.7|11007.7|11024.5|11009.5|11024.5|11009.5|11022.7|11007.7|4
1635418630000|2021-10-28 10:57:10|11024.8|11009.8|11025.7|11010.7|11025.7|11010.7|11024.8|11009.8|4
1635418640000|2021-10-28 10:57:20|11026.7|11011.7|11024|11009|11026.7|11011.7|11024|11009|2
1635418650000|2021-10-28 10:57:30|11022.5|11007.5|11024.7|11009.7|11024.7|11009.7|11022.4|11007.4|0
1635418660000|2021-10-28 10:57:40|11023.9|11008.9|11025.7|11010.7|11025.7|11010.7|11022.5|11007.5|1
1635418670000|2021-10-28 10:57:50|11024.6|11009.6|11025.7|11010.7|11025.7|11010.7|11024|11009|1
1635418680000|2021-10-28 10:58:00|11024.6|11009.6|11025.7|11010.7|11025.7|11010.7|11024.2|11009.2|1
1635418690000|2021-10-28 10:58:10|11024.2|11009.2|11024|11009|11024.2|11009.2|11024|11009|2
1635418700000|2021-10-28 10:58:20|11024.6|11009.6|11024|11009|11025.7|11010.7|11024|11009|2
1635418710000|2021-10-28 10:58:30|11025.7|11010.7|11024.8|11009.8|11025.7|11010.7|11024.8|11009.8|3
1635418720000|2021-10-28 10:58:40|11025.7|11010.7|11024|11009|11025.7|11010.7|11024|11009|1
1635418730000|2021-10-28 10:58:50|11024.6|11009.6|11024|11009|11025.7|11010.7|11024|11009|1
1635418740000|2021-10-28 10:59:00|11024.6|11009.6|11024.8|11009.8|11025.7|11010.7|11024.6|11009.6|1
1635418750000|2021-10-28 10:59:10|11025.8|11010.8|11029.6|11014.6|11029.6|11014.6|11025.8|11010.8|5
1635418760000|2021-10-28 10:59:20|11030|11015|11039.4|11024.4|11039.7|11024.7|11030|11015|3
1635418770000|2021-10-28 10:59:30|11041.4|11026.4|11038.3|11023.3|11041.4|11026.4|11038.3|11023.3|3
1635418780000|2021-10-28 10:59:40|11039.7|11024.7|11038.4|11023.4|11040|11025|11038.4|11023.4|1
1635418790000|2021-10-28 10:59:50|11040.5|11025.5|11038.8|11023.8|11040.5|11025.5|11038.8|11023.8|1
1635418800000|2021-10-28 11:00:00|11038|11023|11038.2|11023.2|11038.2|11023.2|11038|11023|0
1635418820000|2021-10-28 11:00:20|11039.8|11024.8|11039.8|11024.8|11039.8|11024.8|11039.8|11024.8|3
1635418830000|2021-10-28 11:00:30|11039.7|11024.7|11039.8|11024.8|11040.3|11025.3|11039.7|11024.7|0
1635418840000|2021-10-28 11:00:40|11039.7|11024.7|11038.5|11023.5|11039.7|11024.7|11038.5|11023.5|0
1635418850000|2021-10-28 11:00:50|11041.3|11016.3|11035.8|11020.8|11041.3|11020.8|11035.8|11016.3|0
1635418860000|2021-10-28 11:01:00|11035.4|11020.4|11034.9|11019.9|11035.4|11020.4|11034.9|11019.9|0
1635418870000|2021-10-28 11:01:10|11034.8|11019.8|11034.4|11019.4|11034.8|11019.8|11034.4|11019.4|0
1635418880000|2021-10-28 11:01:20|11034.3|11019.3|11034.3|11019.3|11034.3|11019.3|11034.3|11019.3|0
1635418920000|2021-10-28 11:02:00|11032.4|11017.4|11032.3|11017.3|11032.4|11017.4|11032.3|11017.3|2
1635418940000|2021-10-28 11:02:20|11032.1|11017.1|11032.3|11017.3|11032.3|11017.3|11031.8|11016.8|0
1635418950000|2021-10-28 11:02:30|11033|11018|11032.9|11017.9|11033|11018|11032.8|11017.8|5
1635418960000|2021-10-28 11:02:40|11032.8|11017.8|11033.8|11018.8|11033.8|11018.8|11032.8|11017.8|0
1635418970000|2021-10-28 11:02:50|11033.4|11018.4|11033.4|11018.4|11033.4|11018.4|11033.2|11018.2|11
1635418980000|2021-10-28 11:03:00|11033.2|11018.2|11033.4|11018.4|11033.4|11018.4|11033.2|11018.2|0
1635418990000|2021-10-28 11:03:10|11031.9|11016.9|11031.9|11016.9|11031.9|11016.9|11031.9|11016.9|0
1635419010000|2021-10-28 11:03:30|11031.7|11016.7|11031.7|11016.7|11031.7|11016.7|11031.7|11016.7|0
1635419040000|2021-10-28 11:04:00|11032.8|11017.8|11033|11018|11033|11018|11032.8|11017.8|1
1635419070000|2021-10-28 11:04:30|||||||||1
1635419120000|2021-10-28 11:05:20|||||||||1
1635419140000|2021-10-28 11:05:40|11041.9|11026.9|11036.9|11021.9|11041.9|11026.9|11036.9|11021.9|8
1635419150000|2021-10-28 11:05:50|11035.9|11020.9|11035.9|11020.9|11036.9|11021.9|11035.9|11020.9|0
1635419160000|2021-10-28 11:06:00|11036|11021|11036.7|11021.7|11036.7|11021.7|11036|11021|6
1635419170000|2021-10-28 11:06:10|11036.9|11021.9|11037.8|11022.8|11037.8|11022.8|11036.9|11021.9|4
1635419180000|2021-10-28 11:06:20|11038.3|11023.3|11038.2|11023.2|11038.8|11023.8|11038.2|11023.2|1
1635419210000|2021-10-28 11:06:50|11038|11023|11038|11023|11038|11023|11038|11023|0
1635419220000|2021-10-28 11:07:00|11037.7|11022.7|11036.5|11021.5|11037.7|11022.7|11036.5|11021.5|2
1635419230000|2021-10-28 11:07:10|11034.8|11019.8|11034.8|11019.8|11034.8|11019.8|11034.8|11019.8|1
1635419240000|2021-10-28 11:07:20|11035|11020|11036.5|11021.5|11036.5|11021.5|11035|11020|0
1635419270000|2021-10-28 11:07:50|11035.7|11020.7|11035.8|11020.8|11035.8|11020.8|11035.7|11020.7|0
1635419280000|2021-10-28 11:08:00|11036.5|11021.5|11036.5|11021.5|11036.5|11021.5|11036.5|11021.5|0
1635419310000|2021-10-28 11:08:30|11036.9|11021.9|11036.9|11021.9|11036.9|11021.9|11036.4|11021.4|2
1635419320000|2021-10-28 11:08:40|11042.2|11027.2|11039|11024|11042.2|11027.2|11039|11024|5
1635419330000|2021-10-28 11:08:50|11039.4|11024.4|11039.3|11024.3|11039.4|11024.4|11039.3|11024.3|0
1635419340000|2021-10-28 11:09:00|11039.2|11024.2|11039.3|11024.3|11039.3|11024.3|11039.2|11024.2|0
1635419390000|2021-10-28 11:09:50|11039.2|11024.2|11038.3|11023.3|11039.2|11024.2|11038.3|11023.3|0
1635419410000|2021-10-28 11:10:10|11038.2|11023.2|11038|11023|11038.2|11023.2|11037.4|11022.4|2
1635419420000|2021-10-28 11:10:20|11038.2|11023.2|11038.5|11023.5|11038.5|11023.5|11038.2|11023.2|0
1635419470000|2021-10-28 11:11:10|11038.8|11023.8|11038.8|11023.8|11038.8|11023.8|11038.8|11023.8|0
1635419490000|2021-10-28 11:11:30|11039.5|11024.5|11039.5|11024.5|11039.5|11024.5|11039.5|11024.5|0
1635419500000|2021-10-28 11:11:40|11039.3|11024.3|11039.5|11024.5|11039.5|11024.5|11039.3|11024.3|1
1635419660000|2021-10-28 11:14:20|11039.4|11024.4|11039|11024|11039.4|11024.4|11039|11024|0
1635419670000|2021-10-28 11:14:30|11037.7|11022.7|11037.7|11022.7|11037.7|11022.7|11037.7|11022.7|1
1635419680000|2021-10-28 11:14:40|11038|11023|11038|11023|11038|11023|11038|11023|0
1635419730000|2021-10-28 11:15:30|11037.5|11022.5|11038.4|11023.4|11038.4|11023.4|11037|11022|2
1635419760000|2021-10-28 11:16:00|||||||||1
1635419780000|2021-10-28 11:16:20|11036.5|11021.5|11040.1|11025.1|11040.1|11025.1|11036.5|11021.5|1
1635419790000|2021-10-28 11:16:30|11038.4|11023.4|11038.4|11023.4|11038.4|11023.4|11038.4|11023.4|0
1635419820000|2021-10-28 11:17:00|11038.3|11023.3|11038.3|11023.3|11038.3|11023.3|11037.4|11022.4|4
1635419830000|2021-10-28 11:17:10|11037.8|11022.8|11036.9|11021.9|11037.8|11022.8|11036.9|11021.9|0
1635419840000|2021-10-28 11:17:20|11036.5|11021.5|11036.5|11021.5|11036.5|11021.5|11035.9|11020.9|2
1635419850000|2021-10-28 11:17:30|11036.4|11021.4|11036.4|11021.4|11036.4|11021.4|11036.4|11021.4|1
1635419870000|2021-10-28 11:17:50|11034.4|11019.4|11034.1|11019.1|11035|11020|11034.1|11019.1|0
1635419880000|2021-10-28 11:18:00|11034|11019|11034|11019|11034|11019|11034|11019|0
1635419900000|2021-10-28 11:18:20|11034.5|11019.5|11034.5|11019.5|11034.5|11019.5|11034.5|11019.5|0
1635419910000|2021-10-28 11:18:30|11034.6|11019.6|11034.8|11019.8|11034.8|11019.8|11034.5|11019.5|1
1635419920000|2021-10-28 11:18:40|11035.5|11020.5|11036.4|11021.4|11038.6|11023.6|11035.5|11020.5|1
1635419930000|2021-10-28 11:18:50|11034.6|11019.6|11034.5|11019.5|11034.6|11019.6|11034.5|11019.5|2
1635419940000|2021-10-28 11:19:00|11036.6|11021.6|11034.5|11019.5|11036.6|11021.6|11034.5|11019.5|2
1635419960000|2021-10-28 11:19:20|11035.8|11020.8|11035.6|11020.6|11035.8|11020.8|11035.1|11020.1|3
1635419970000|2021-10-28 11:19:30|11036.4|11021.4|11036.4|11021.4|11036.4|11021.4|11036.4|11021.4|1
1635419980000|2021-10-28 11:19:40|11036|11021|11037.9|11022.9|11037.9|11022.9|11036|11021|2
1635420000000|2021-10-28 11:20:00|11040.9|11025.9|11041.7|11026.7|11041.7|11026.7|11036.8|11021.8|6
1635420010000|2021-10-28 11:20:10|11042.5|11027.5|11043.3|11028.3|11043.4|11028.4|11042.5|11027.5|5
1635420020000|2021-10-28 11:20:20|11045.5|11030.5|11045.5|11030.5|11045.5|11030.5|11045.5|11030.5|1
1635420030000|2021-10-28 11:20:30|11046.3|11031.3|11046.5|11031.5|11046.5|11031.5|11046.3|11031.3|5
1635420040000|2021-10-28 11:20:40|11045|11030|11044.5|11029.5|11045|11030|11044.4|11029.4|7
1635420050000|2021-10-28 11:20:50|11044.7|11029.7|11042.5|11027.5|11044.7|11029.7|11042.4|11027.4|7
1635420060000|2021-10-28 11:21:00|11042.4|11027.4|11043.2|11028.2|11043.2|11028.2|11042.4|11027.4|9
1635420080000|2021-10-28 11:21:20|11044.1|11029.1|11046.7|11031.7|11046.7|11031.7|11044.1|11029.1|0
1635420100000|2021-10-28 11:21:40|11047.4|11032.4|11050.2|11035.2|11050.2|11035.2|11047.4|11032.4|7
1635420110000|2021-10-28 11:21:50|11050.9|11035.9|11051.7|11036.7|11052.2|11037.2|11050.9|11035.9|7
1635420120000|2021-10-28 11:22:00|11052|11037|11051.4|11036.4|11053.2|11038.2|11051.4|11036.4|2
1635420130000|2021-10-28 11:22:10|11052|11037|11052|11037|11052|11037|11052|11037|4
1635420140000|2021-10-28 11:22:20|11053.2|11038.2|11051.7|11036.7|11053.2|11038.2|11051.7|11036.7|2
1635420150000|2021-10-28 11:22:30|||||||||10
1635420160000|2021-10-28 11:22:40|11053.2|11038.2|11051.7|11036.7|11053.2|11038.2|11051.7|11036.7|11
1635420170000|2021-10-28 11:22:50|11051.5|11036.5|11051.5|11036.5|11051.5|11036.5|11051.5|11036.5|20
1635420180000|2021-10-28 11:23:00|11051.7|11036.7|11049.9|11034.9|11051.7|11036.7|11049.9|11034.9|24
1635420190000|2021-10-28 11:23:10|||||||||25
1635420200000|2021-10-28 11:23:20|11048.9|11033.9|11048.4|11033.4|11048.9|11033.9|11048.4|11033.4|0
1635420210000|2021-10-28 11:23:30|11048.8|11033.8|11046.4|11031.4|11048.8|11033.8|11046.4|11031.4|5
1635420220000|2021-10-28 11:23:40|11047.7|11032.7|11049.7|11034.7|11049.7|11034.7|11047.7|11032.7|4
1635420230000|2021-10-28 11:23:50|11050.2|11035.2|11050.2|11035.2|11050.2|11035.2|11050.2|11035.2|0
1635420260000|2021-10-28 11:24:20|11049.8|11034.8|11049.4|11034.4|11050|11035|11049.4|11034.4|2
1635420270000|2021-10-28 11:24:30|11049|11034|11049.2|11034.2|11051.7|11036.7|11049|11034|1
1635420280000|2021-10-28 11:24:40|11049|11034|11049|11034|11049|11034|11049|11034|1
1635420300000|2021-10-28 11:25:00|11051.3|11036.3|11049|11034|11051.3|11036.3|11049|11034|0
1635420310000|2021-10-28 11:25:10|11048|11033|11048|11033|11048|11033|11048|11033|0
1635420350000|2021-10-28 11:25:50|11049.5|11034.5|11050|11035|11050|11035|11049.5|11034.5|5
1635420360000|2021-10-28 11:26:00|11050.2|11035.2|11049.7|11034.7|11050.2|11035.2|11049.5|11034.5|3
1635420370000|2021-10-28 11:26:10|11049.5|11034.5|11050|11035|11053.2|11038.2|11049.5|11034.5|6
1635420380000|2021-10-28 11:26:20|11053.2|11038.2|11053.2|11038.2|11053.2|11038.2|11051.4|11036.4|6
1635420390000|2021-10-28 11:26:30|11053.5|11038.5|11053.7|11038.7|11053.7|11038.7|11053.5|11038.5|3
1635420400000|2021-10-28 11:26:40|11053.3|11038.3|11056.2|11041.2|11056.2|11041.2|11052.9|11037.9|23
1635420410000|2021-10-28 11:26:50|11052.9|11037.9|11053.5|11038.5|11053.5|11038.5|11051.7|11036.7|11
1635420420000|2021-10-28 11:27:00|11059.7|11044.7|11071.4|11056.4|11071.5|11056.4|11059.7|11044.7|14
1635420430000|2021-10-28 11:27:10|11070.6|11055.6|11070.6|11055.6|11070.6|11055.6|11070.6|11055.6|50
1635420450000|2021-10-28 11:27:30|11070.3|11055.3|11070.5|11055.5|11070.5|11055.5|11070.3|11055.3|0
1635420460000|2021-10-28 11:27:40|11070.8|11055.8|11071.5|11056.5|11071.5|11056.5|11070.8|11055.8|0
1635420470000|2021-10-28 11:27:50|11071.2|11056.2|11074.9|11059.9|11074.9|11059.9|11071.2|11056.2|5
1635420480000|2021-10-28 11:28:00|11073.4|11058.4|11073.4|11058.4|11073.4|11058.4|11073.4|11058.4|2
1635420490000|2021-10-28 11:28:10|11073.8|11058.8|11073.8|11058.8|11073.8|11058.8|11073.8|11058.8|0
1635420500000|2021-10-28 11:28:20|11073.9|11058.9|11073.9|11058.9|11073.9|11058.9|11073.9|11058.9|1
1635420510000|2021-10-28 11:28:30|11074.8|11059.8|11074.8|11059.8|11074.8|11059.8|11074.8|11059.8|1
1635420520000|2021-10-28 11:28:40|11074.6|11059.6|11073.9|11058.9|11074.6|11059.6|11073.9|11058.9|0
1635420550000|2021-10-28 11:29:10|11073.5|11058.5|11073.5|11058.5|11073.5|11058.5|11073.5|11058.5|0
1635420560000|2021-10-28 11:29:20|11073.3|11058.3|11073.3|11058.3|11073.3|11058.3|11073.3|11058.3|0
1635420570000|2021-10-28 11:29:30|11072.9|11057.9|11075.9|11060.9|11075.9|11060.9|11072.9|11057.9|9
1635420580000|2021-10-28 11:29:40|11076.3|11061.3|11076.3|11061.3|11076.3|11061.3|11076.3|11061.3|4
1635420590000|2021-10-28 11:29:50|11075.9|11060.9|11071.7|11056.7|11075.9|11060.9|11071.7|11056.7|4
1635420610000|2021-10-28 11:30:10|11068.3|11053.3|11064.4|11049.4|11069|11054|11064.4|11049.4|10
1635420670000|2021-10-28 11:31:10|11066.2|11051.2|11064.4|11049.4|11066.2|11051.2|11064.4|11049.4|1
1635420700000|2021-10-28 11:31:40|11065.9|11050.9|11064.4|11049.4|11065.9|11050.9|11064.4|11049.4|1
1635420720000|2021-10-28 11:32:00|11065|11050|11067.9|11052.9|11068.4|11053.4|11065|11050|1
1635420730000|2021-10-28 11:32:10|11057.7|11032.7|11048.1|11033.1|11057.7|11034.7|11048.1|11030.2|5
1635420750000|2021-10-28 11:32:30|11047.1|11032.1|11045.1|11030.1|11047.1|11032.1|11045.1|11030.1|0
1635420760000|2021-10-28 11:32:40|11043.7|11028.7|11042.9|11027.9|11043.7|11028.7|11042.9|11027.9|4
1635420770000|2021-10-28 11:32:50|11043.4|11028.4|11043.9|11028.9|11043.9|11028.9|11043.4|11028.4|0
1635420810000|2021-10-28 11:33:30|11044.4|11029.4|11043.6|11028.6|11045.9|11030.9|11043.6|11028.6|2
1635420820000|2021-10-28 11:33:40|11043.5|11028.5|11043.5|11028.5|11043.5|11028.5|11043.5|11028.5|0
1635420850000|2021-10-28 11:34:10|11037.9|11022.9|11041.6|11026.6|11041.6|11026.6|11037.9|11022.9|3
1635420860000|2021-10-28 11:34:20|11041.4|11026.4|11041.4|11026.4|11041.4|11026.4|11041.4|11026.4|0
1635420890000|2021-10-28 11:34:50|||||||||1
1635420900000|2021-10-28 11:35:00|11037.1|11022.1|11038.7|11023.7|11040.7|11025.7|11037.1|11022.1|1
1635420910000|2021-10-28 11:35:10|11033.6|11018.6|11032.7|11017.7|11033.6|11018.6|11032.7|11017.7|3
1635420920000|2021-10-28 11:35:20|11033.1|11018.1|11033.7|11018.7|11033.7|11018.7|11033.1|11018.1|7
1635420940000|2021-10-28 11:35:40|11032.6|11017.6|11033.6|11018.6|11033.6|11018.6|11032.6|11017.6|2
1635420950000|2021-10-28 11:35:50|11033.1|11018.1|11037.5|11022.5|11037.6|11022.6|11033.1|11018.1|3
1635420960000|2021-10-28 11:36:00|11040.1|11025.1|11040.1|11025.1|11040.1|11025.1|11040.1|11025.1|1
1635420970000|2021-10-28 11:36:10|11040.5|11025.5|11040.5|11025.5|11041|11026|11040.5|11025.5|2
1635421010000|2021-10-28 11:36:50|11036.8|11021.8|11033.1|11018.1|11036.8|11021.8|11033.1|11018.1|1
1635421020000|2021-10-28 11:37:00|11034.6|11019.6|11035.7|11020.7|11035.7|11020.7|11034.6|11019.6|1
1635421030000|2021-10-28 11:37:10|11035.2|11020.2|11035.2|11020.2|11035.2|11020.2|11035.2|11020.2|0
1635421120000|2021-10-28 11:38:40|11035.6|11020.6|11035.6|11020.6|11035.6|11020.6|11035.6|11020.6|0
1635421160000|2021-10-28 11:39:20|11038.3|11013.3|11038.3|11013.3|11038.3|11013.3|11038.3|11013.3|3
1635421170000|2021-10-28 11:39:30|11037.5|11012.5|11032.3|11017.3|11037.5|11017.3|11032.3|11012.5|0
1635421180000|2021-10-28 11:39:40|11032.2|11017.2|11031.5|11016.5|11032.2|11017.2|11031.5|11016.5|1
1635421190000|2021-10-28 11:39:50|11032.4|11017.4|11035|11020|11035|11020|11032.4|11017.4|0
1635421210000|2021-10-28 11:40:10|11034.1|11019.1|11031.5|11016.5|11034.1|11019.1|11031.5|11016.5|1
1635421220000|2021-10-28 11:40:20|11030.5|11015.5|11030.5|11015.5|11030.5|11015.5|11030.5|11015.5|0
1635421240000|2021-10-28 11:40:40|11030.3|11015.3|11030.3|11015.3|11030.3|11015.3|11030.3|11015.3|0
1635421260000|2021-10-28 11:41:00|11029.3|11014.3|11028.5|11013.5|11029.3|11014.3|11028.5|11013.5|0
1635421280000|2021-10-28 11:41:20|11028.8|11013.8|11028.8|11013.8|11028.8|11013.8|11028.8|11013.8|2
1635421300000|2021-10-28 11:41:40|11029.3|11014.3|11028.8|11013.8|11029.3|11014.3|11028.8|11013.8|0
1635421330000|2021-10-28 11:42:10|11031|11016|11031|11016|11031|11016|11031|11016|0
1635421340000|2021-10-28 11:42:20|||||||||3
1635421380000|2021-10-28 11:43:00|11032.4|11017.4|11033|11018|11033|11018|11032.4|11017.4|3
1635421410000|2021-10-28 11:43:30|11033.5|11018.5|11033.5|11018.5|11033.5|11018.5|11033.5|11018.5|0
1635421420000|2021-10-28 11:43:40|11036|11021|11036|11021|11036|11021|11036|11021|3
1635421430000|2021-10-28 11:43:50|11035.5|11020.5|11035.5|11020.5|11035.5|11020.5|11035.5|11020.5|4
1635421440000|2021-10-28 11:44:00|||||||||2
1635421450000|2021-10-28 11:44:10|11036.6|11021.6|11037|11022|11037|11022|11036.6|11021.6|1
1635421470000|2021-10-28 11:44:30|11043.7|11028.7|11043.7|11028.7|11043.7|11028.7|11043.7|11028.7|11
1635421480000|2021-10-28 11:44:40|11043.3|11028.3|11043.3|11028.3|11043.3|11028.3|11043.3|11028.3|0
1635421490000|2021-10-28 11:44:50|11043.8|11028.8|11040.2|11025.2|11043.8|11028.8|11040.2|11025.2|0
1635421500000|2021-10-28 11:45:00|11039.8|11024.8|11039.8|11024.8|11039.8|11024.8|11039.8|11024.8|0
1635421530000|2021-10-28 11:45:30|||||||||15
1635421540000|2021-10-28 11:45:40|11039.6|11024.6|11038.8|11023.8|11039.6|11024.6|11038.8|11023.8|0
1635421550000|2021-10-28 11:45:50|11039.1|11024.1|11039.7|11024.7|11039.7|11024.7|11039.1|11024.1|0
1635421580000|2021-10-28 11:46:20|11040.1|11025.1|11040.1|11025.1|11040.1|11025.1|11040.1|11025.1|1
1635421590000|2021-10-28 11:46:30|11039.7|11024.7|11039.7|11024.7|11040.5|11025.5|11039.7|11024.7|0
1635421620000|2021-10-28 11:47:00|||||||||2
1635421630000|2021-10-28 11:47:10|11039.6|11024.6|11038.8|11023.8|11039.6|11024.6|11038.7|11023.7|0
1635421640000|2021-10-28 11:47:20|11038.7|11023.7|11038.8|11023.8|11038.8|11023.8|11038.7|11023.7|0
1635421680000|2021-10-28 11:48:00|11039.6|11024.6|11039.6|11024.6|11039.6|11024.6|11039.6|11024.6|0
1635421740000|2021-10-28 11:49:00|11039.8|11024.8|11040.6|11025.6|11040.6|11025.6|11039.8|11024.8|2
1635421760000|2021-10-28 11:49:20|11041.7|11026.7|11041.7|11026.7|11041.7|11026.7|11041.7|11026.7|0
1635421770000|2021-10-28 11:49:30|11042.6|11027.6|11042.6|11027.6|11042.6|11027.6|11042.6|11027.6|0
1635421810000|2021-10-28 11:50:10|11042.2|11027.2|11041.1|11026.1|11042.2|11027.2|11041.1|11026.1|1
1635421820000|2021-10-28 11:50:20|11042.2|11027.2|11042.2|11027.2|11042.6|11027.6|11042.2|11027.2|2
1635421830000|2021-10-28 11:50:30|||||||||1
1635421840000|2021-10-28 11:50:40|11043|11028|11045.2|11030.2|11045.2|11030.2|11043|11028|0
1635421850000|2021-10-28 11:50:50|11047.1|11032.1|11048.8|11033.8|11048.8|11033.8|11047.1|11032.1|2
1635421860000|2021-10-28 11:51:00|11049.8|11034.8|11050.3|11035.3|11050.3|11035.3|11049.8|11034.8|0
1635421880000|2021-10-28 11:51:20|||||||||3
1635421900000|2021-10-28 11:51:40|11050.5|11035.5|11050.8|11035.8|11050.8|11035.8|11050.5|11035.5|0
1635421910000|2021-10-28 11:51:50|11052|11037|11052.1|11037.1|11052.1|11037.1|11052|11037|1
1635421920000|2021-10-28 11:52:00|11051.3|11036.3|11051.1|11036.1|11051.3|11036.3|11051.1|11036.1|1
1635421930000|2021-10-28 11:52:10|11053.1|11038.1|11053.5|11038.5|11053.5|11038.5|11053.1|11038.1|1
1635421940000|2021-10-28 11:52:20|11054.1|11039.1|11052.6|11037.6|11055.6|11040.6|11052.6|11037.6|2
1635421950000|2021-10-28 11:52:30|11053.1|11038.1|11055.5|11040.5|11055.6|11040.6|11053.1|11038.1|2
1635421960000|2021-10-28 11:52:40|11052.1|11037.1|11053|11038|11053|11038|11051|11036|2
1635421970000|2021-10-28 11:52:50|11055.3|11040.3|11051.3|11036.3|11055.3|11040.3|11051.3|11036.3|1
1635421980000|2021-10-28 11:53:00|11052|11037|11052.8|11037.8|11052.8|11037.8|11052|11037|0
1635421990000|2021-10-28 11:53:10|11055|11040|11053.1|11038.1|11055.6|11040.6|11053.1|11038.1|4
1635422000000|2021-10-28 11:53:20|||||||||1
1635422010000|2021-10-28 11:53:30|11054.3|11039.3|11054.3|11039.3|11054.3|11039.3|11054.3|11039.3|1
1635422060000|2021-10-28 11:54:20|11054.4|11039.4|11054.4|11039.4|11054.4|11039.4|11054.4|11039.4|1
1635422100000|2021-10-28 11:55:00|11054.7|11039.7|11056.8|11041.8|11057.3|11042.3|11054.3|11039.3|2
1635422120000|2021-10-28 11:55:20|11056.7|11041.7|11056.3|11041.3|11056.7|11041.7|11056.3|11041.3|0
1635422170000|2021-10-28 11:56:10|11058.2|11043.2|11056.3|11041.3|11058.9|11043.9|11055.8|11040.8|2
1635422180000|2021-10-28 11:56:20|11057.3|11042.3|11063.9|11048.9|11063.9|11048.9|11057.3|11042.3|27
1635422190000|2021-10-28 11:56:30|11063.7|11048.7|11062.3|11047.3|11063.8|11048.8|11062.3|11047.3|0
1635422200000|2021-10-28 11:56:40|11062.4|11047.4|11064.8|11049.8|11065.3|11050.3|11062.3|11047.3|0
1635422220000|2021-10-28 11:57:00|11064.4|11049.4|11067.9|11052.9|11067.9|11052.9|11064.4|11049.4|2
1635422240000|2021-10-28 11:57:20|11069.4|11054.4|11070.4|11055.4|11070.4|11055.4|11069.4|11054.4|0
1635422250000|2021-10-28 11:57:30|11073.3|11058.3|11069.6|11054.6|11073.4|11058.4|11069.6|11054.6|10
1635422280000|2021-10-28 11:58:00|11072.4|11057.4|11072.4|11057.4|11072.4|11057.4|11072.4|11057.4|0
1635422290000|2021-10-28 11:58:10|11072.8|11057.8|11072.8|11057.8|11072.8|11057.8|11072.8|11057.8|0
1635422300000|2021-10-28 11:58:20|||||||||1
1635422310000|2021-10-28 11:58:30|11073.5|11058.5|11073.9|11058.9|11073.9|11058.9|11073.4|11058.4|1
1635422330000|2021-10-28 11:58:50|11073.8|11058.8|11073.3|11058.3|11073.8|11058.8|11073.3|11058.3|0
1635422340000|2021-10-28 11:59:00|11072.9|11057.9|11073.3|11058.3|11073.3|11058.3|11072.3|11057.3|4
1635422350000|2021-10-28 11:59:10|11073.2|11058.2|11073.2|11058.2|11073.2|11058.2|11073.2|11058.2|0
1635422360000|2021-10-28 11:59:20|11072.8|11057.8|11072.3|11057.3|11072.8|11057.8|11072.3|11057.3|1
1635422380000|2021-10-28 11:59:40|11072.4|11057.4|11073.2|11058.2|11073.2|11058.2|11072.4|11057.4|0
1635422400000|2021-10-28 12:00:00|11073.5|11058.5|11074.2|11059.2|11074.2|11059.2|11073.5|11058.5|6
1635422410000|2021-10-28 12:00:10|11073.7|11058.7|11072.2|11057.2|11076.2|11061.2|11072.2|11057.2|11
1635422420000|2021-10-28 12:00:20|11076.2|11061.2|11071.3|11056.3|11076.2|11061.2|11070.8|11055.8|1
1635422430000|2021-10-28 12:00:30|11072.3|11057.3|11075.7|11060.7|11075.7|11060.7|11072.3|11057.3|0
1635422440000|2021-10-28 12:00:40|11075.5|11060.5|11078.5|11063.5|11078.5|11063.5|11075.2|11060.2|1
1635422460000|2021-10-28 12:01:00|11078.8|11063.8|11081.5|11066.5|11081.5|11066.5|11078.8|11063.8|1
1635422470000|2021-10-28 12:01:10|11081|11066|11081|11066|11081|11066|11081|11066|2
1635422480000|2021-10-28 12:01:20|11080.7|11065.7|11076|11061|11080.7|11065.7|11075.5|11060.5|10
1635422510000|2021-10-28 12:01:50|11075.3|11060.3|11074.3|11059.3|11075.3|11060.3|11074.3|11059.3|1
1635422520000|2021-10-28 12:02:00|11074.7|11059.7|11074.7|11059.7|11074.7|11059.7|11074.7|11059.7|0
1635422540000|2021-10-28 12:02:20|11069.3|11054.3|11069.3|11054.3|11069.3|11054.3|11069.3|11054.3|0
1635422550000|2021-10-28 12:02:30|11068.2|11053.2|11068.2|11053.2|11068.2|11053.2|11068.2|11053.2|0
1635422560000|2021-10-28 12:02:40|11068.6|11053.6|11068.6|11053.6|11068.6|11053.6|11068.6|11053.6|1
1635422580000|2021-10-28 12:03:00|11069.1|11054.1|11069.1|11054.1|11069.1|11054.1|11069.1|11054.1|0
1635422590000|2021-10-28 12:03:10|11068.9|11053.9|11068.6|11053.6|11068.9|11053.9|11068.6|11053.6|0
1635422610000|2021-10-28 12:03:30|11068.9|11053.9|11067.1|11052.1|11069.3|11054.3|11067.1|11052.1|2
1635422620000|2021-10-28 12:03:40|11067.4|11052.4|11067.4|11052.4|11067.4|11052.4|11067.4|11052.4|0
1635422630000|2021-10-28 12:03:50|11066.6|11051.6|11066.6|11051.6|11066.6|11051.6|11066.6|11051.6|4
1635422660000|2021-10-28 12:04:20|11066.1|11051.1|11066.1|11051.1|11066.1|11051.1|11066.1|11051.1|0
1635422670000|2021-10-28 12:04:30|11067|11052|11069.6|11054.6|11069.6|11054.6|11067|11052|7
1635422680000|2021-10-28 12:04:40|11070.4|11055.4|11070.4|11055.4|11070.4|11055.4|11070.4|11055.4|0
1635422700000|2021-10-28 12:05:00|||||||||1
1635422720000|2021-10-28 12:05:20|11070.1|11055.1|11071.1|11056.1|11071.1|11056.1|11070.1|11055.1|4
1635422730000|2021-10-28 12:05:30|11070.7|11055.7|11070.7|11055.7|11070.7|11055.7|11070.7|11055.7|1
1635422740000|2021-10-28 12:05:40|11071.1|11056.1|11071.1|11056.1|11071.1|11056.1|11071.1|11056.1|0
1635422750000|2021-10-28 12:05:50|11072.9|11057.9|11073.6|11058.6|11073.6|11058.6|11072.9|11057.9|1
1635422770000|2021-10-28 12:06:10|11073.1|11058.1|11073.2|11058.2|11073.2|11058.2|11073.1|11058.1|0
1635422780000|2021-10-28 12:06:20|11074.7|11059.7|11075.2|11060.2|11075.2|11060.2|11074.7|11059.7|3
1635422800000|2021-10-28 12:06:40|11075.5|11060.5|11096.1|11081.1|11096.1|11081.1|11075.5|11060.5|46
1635422810000|2021-10-28 12:06:50|11096.5|11081.5|11098.5|11083.5|11099|11084|11096.5|11081.5|7
1635422820000|2021-10-28 12:07:00|11097|11082|11090.8|11075.8|11097.6|11082.6|11090.8|11075.8|12
1635422830000|2021-10-28 12:07:10|11087.6|11072.6|11087|11072|11087.6|11072.6|11086.6|11071.6|0
1635422840000|2021-10-28 12:07:20|11089.2|11074.2|11089.3|11074.3|11089.3|11074.3|11089.2|11074.2|1
1635422880000|2021-10-28 12:08:00|11088.1|11073.1|11088.1|11073.1|11088.1|11073.1|11088.1|11073.1|3
1635422900000|2021-10-28 12:08:20|11088.6|11073.6|11088.1|11073.1|11088.6|11073.6|11088.1|11073.1|0
1635422910000|2021-10-28 12:08:30|11091.1|11076.1|11095|11080|11095|11080|11091.1|11076.1|3
1635422920000|2021-10-28 12:08:40|11095.2|11080.2|11096.5|11081.5|11096.5|11081.5|11095.2|11080.2|7
1635422930000|2021-10-28 12:08:50|11096.2|11081.2|11099.2|11084.2|11099.2|11084.2|11096.2|11081.2|5
1635422940000|2021-10-28 12:09:00|11098.6|11083.6|11097.1|11082.1|11098.6|11083.6|11097.1|11082.1|0
1635422950000|2021-10-28 12:09:10|11100.4|11085.4|11102.1|11087.1|11102.1|11087.1|11100.4|11085.4|3
1635422960000|2021-10-28 12:09:20|11101.7|11086.7|11098.8|11083.8|11101.7|11086.7|11098.8|11083.8|6
1635422970000|2021-10-28 12:09:30|11098.1|11083.1|11098.1|11083.1|11098.1|11083.1|11098.1|11083.1|0
1635422990000|2021-10-28 12:09:50|11098.5|11083.5|11099.6|11084.6|11099.6|11084.6|11098.5|11083.5|0
1635423000000|2021-10-28 12:10:00|11099.1|11084.1|11099|11084|11099.1|11084.1|11092.3|11077.3|15
1635423010000|2021-10-28 12:10:10|11099.1|11084.1|11099.6|11084.6|11100.5|11085.5|11099.1|11084.1|2
1635423020000|2021-10-28 12:10:20|11099.2|11084.2|11096.3|11081.3|11099.2|11084.2|11093.2|11078.2|4
1635423030000|2021-10-28 12:10:30|11095.1|11080.1|11094.8|11079.8|11095.1|11080.1|11094.8|11079.8|0
1635423040000|2021-10-28 12:10:40|11095.2|11080.2|11095.2|11080.2|11095.2|11080.2|11095.2|11080.2|0
1635423050000|2021-10-28 12:10:50|11095.7|11080.7|11095.7|11080.7|11095.7|11080.7|11095.7|11080.7|0
1635423060000|2021-10-28 12:11:00|11096.6|11081.6|11095.6|11080.6|11097.5|11082.5|11095.6|11080.6|1
1635423070000|2021-10-28 12:11:10|11095.5|11080.5|11096.1|11081.1|11098.7|11083.7|11094.6|11079.6|8
1635423080000|2021-10-28 12:11:20|11096.3|11081.3|11096|11081|11096.3|11081.3|11096|11081|0
1635423090000|2021-10-28 12:11:30|11096.5|11081.5|11096.5|11081.5|11096.5|11081.5|11096.5|11081.5|0
1635423100000|2021-10-28 12:11:40|||||||||1
1635423120000|2021-10-28 12:12:00|11096|11081|11095.5|11080.5|11096|11081|11095.5|11080.5|0
1635423130000|2021-10-28 12:12:10|11094.2|11079.2|11096.1|11081.1|11096.1|11081.1|11093.7|11078.7|8
1635423140000|2021-10-28 12:12:20|11095.8|11080.8|11095.1|11080.1|11095.8|11080.8|11095.1|11080.1|0
1635423180000|2021-10-28 12:13:00|11095.8|11080.8|11095.8|11080.8|11095.8|11080.8|11095.8|11080.8|0
1635423230000|2021-10-28 12:13:50|11093.6|11078.6|11098.1|11083.1|11101.3|11086.3|11093.6|11078.6|6
1635423240000|2021-10-28 12:14:00|11097.7|11082.7|11100.1|11085.1|11104.1|11089.1|11097.7|11082.7|11
1635423250000|2021-10-28 12:14:10|11103.8|11088.8|11105.2|11090.2|11105.2|11090.2|11103.8|11088.8|2
1635423260000|2021-10-28 12:14:20|11105.8|11090.8|11106|11091|11106.9|11091.9|11105.8|11090.8|4
1635423270000|2021-10-28 12:14:30|11108.6|11093.6|11108.6|11093.6|11108.6|11093.6|11108.6|11093.6|1
1635423280000|2021-10-28 12:14:40|11108.7|11093.7|11109.3|11094.3|11109.6|11094.6|11108.7|11093.7|19
1635423290000|2021-10-28 12:14:50|||||||||1
1635423300000|2021-10-28 12:15:00|11108.6|11093.6|11114.6|11099.6|11115.5|11100.5|11108.5|11093.5|9
1635423320000|2021-10-28 12:15:20|11114.7|11099.7|11113.7|11098.7|11114.9|11099.9|11113.7|11098.7|14
1635423330000|2021-10-28 12:15:30|11114.1|11099.1|11111.8|11096.8|11114.1|11099.1|11110.8|11095.8|4
1635423340000|2021-10-28 12:15:40|11112|11097|11112|11097|11112.3|11097.3|11112|11097|0
1635423350000|2021-10-28 12:15:50|11108.5|11093.5|11104.7|11089.7|11108.5|11093.5|11100.1|11085.1|23
1635423360000|2021-10-28 12:16:00|11106.2|11091.2|11108.7|11093.7|11108.7|11093.7|11106.2|11091.2|2
1635423370000|2021-10-28 12:16:10|11107.7|11092.7|11107.7|11092.7|11107.7|11092.7|11107.7|11092.7|2
1635423380000|2021-10-28 12:16:20|||||||||1
1635423400000|2021-10-28 12:16:40|||||||||2
1635423410000|2021-10-28 12:16:50|11108.7|11093.7|11107.2|11092.2|11108.7|11093.7|11107.2|11092.2|3
1635423420000|2021-10-28 12:17:00|11108.2|11093.2|11108.2|11093.2|11108.2|11093.2|11108.2|11093.2|9
1635423440000|2021-10-28 12:17:20|11105.6|11090.6|11101.9|11086.9|11105.6|11090.6|11101.9|11086.9|4
1635423450000|2021-10-28 12:17:30|11101.3|11086.3|11101.3|11086.3|11101.3|11086.3|11101.3|11086.3|0
1635423460000|2021-10-28 12:17:40|11100.6|11085.6|11093.4|11078.4|11100.6|11085.6|11093.4|11078.4|5
1635423470000|2021-10-28 12:17:50|11093.6|11078.6|11093.8|11078.8|11093.9|11078.9|11093.6|11078.6|0
1635423480000|2021-10-28 12:18:00|11094.1|11079.1|11094.8|11079.8|11094.8|11079.8|11094.1|11079.1|0
1635423510000|2021-10-28 12:18:30|11094.4|11079.4|11094.8|11079.8|11094.8|11079.8|11094.3|11079.3|0
1635423520000|2021-10-28 12:18:40|||||||||1
1635423530000|2021-10-28 12:18:50|11094.4|11079.4|11094.4|11079.4|11094.4|11079.4|11094.4|11079.4|1
1635423540000|2021-10-28 12:19:00|11095.1|11080.1|11110.6|11085.6|11110.6|11085.6|11094.7|11079.7|11
1635423550000|2021-10-28 12:19:10|11111.6|11086.6|11107.6|11092.6|11111.6|11092.6|11107.6|11086.6|1
1635423560000|2021-10-28 12:19:20|11109.6|11094.6|11110.8|11095.8|11110.8|11095.8|11109.6|11094.6|1
1635423570000|2021-10-28 12:19:30|11111.1|11096.1|11113.7|11098.7|11114.7|11099.7|11111.1|11096.1|10
1635423580000|2021-10-28 12:19:40|11118.1|11103.1|11120|11105|11120|11105|11115.7|11100.7|14
1635423590000|2021-10-28 12:19:50|11119.6|11104.6|11116.8|11101.8|11122.8|11107.8|11116|11101|26
1635423600000|2021-10-28 12:20:00|11116.5|11101.5|11110.8|11095.8|11116.5|11101.5|11110.8|11095.8|43
1635423610000|2021-10-28 12:20:10|11111|11096|11113.6|11098.6|11113.6|11098.6|11110.8|11095.8|12
1635423620000|2021-10-28 12:20:20|11114.1|11099.1|11114.2|11099.2|11114.2|11099.2|11114.1|11099.1|10
1635423630000|2021-10-28 12:20:30|11114.6|11099.6|11115.1|11100.1|11115.1|11100.1|11114.5|11099.5|3
1635423640000|2021-10-28 12:20:40|11116.1|11101.1|11125.2|11110.2|11129.7|11111.7|11116.1|11101.1|5
1635423650000|2021-10-28 12:20:50|11125.5|11110.5|11127.1|11112.1|11127.1|11112.1|11125.1|11110.1|0
1635423660000|2021-10-28 12:21:00|11126.7|11111.7|11124.5|11109.5|11127.1|11112.1|11124.5|11109.5|29
1635423670000|2021-10-28 12:21:10|11124|11109|11123.8|11108.8|11124|11109|11123.5|11108.5|12
1635423680000|2021-10-28 12:21:20|11123.5|11108.5|11123.5|11108.5|11123.5|11108.5|11123.5|11108.5|1
1635423690000|2021-10-28 12:21:30|11119|11104|11109.6|11094.6|11119.5|11104.5|11109.6|11094.6|4
1635423700000|2021-10-28 12:21:40|11109.8|11094.8|11113.8|11098.8|11114.3|11099.3|11109.1|11094.1|1
1635423710000|2021-10-28 12:21:50|11112.1|11097.1|11112.1|11097.1|11112.1|11097.1|11112.1|11097.1|0
1635423720000|2021-10-28 12:22:00|11113.6|11098.6|11112.1|11097.1|11113.6|11098.6|11112.1|11097.1|1
1635423730000|2021-10-28 12:22:10|11112|11097|11111.1|11096.1|11112|11097|11111.1|11096.1|0
1635423740000|2021-10-28 12:22:20|11110.8|11095.8|11109.6|11094.6|11110.8|11095.8|11109.6|11094.6|0
1635423750000|2021-10-28 12:22:30|11112.6|11097.6|11113.6|11098.6|11113.6|11098.6|11112.6|11097.6|2
1635423760000|2021-10-28 12:22:40|11119.6|11104.6|11119.6|11104.6|11119.6|11104.6|11119.6|11104.6|6
1635423770000|2021-10-28 12:22:50|||||||||1
1635423780000|2021-10-28 12:23:00|11120.1|11105.1|11120.1|11105.1|11120.1|11105.1|11120.1|11105.1|0
1635423800000|2021-10-28 12:23:20|11122.6|11107.6|11123.1|11108.1|11123.6|11108.6|11122.6|11107.6|2
1635423810000|2021-10-28 12:23:30|11120.6|11105.6|11120.1|11105.1|11120.6|11105.6|11120.1|11105.1|0
1635423820000|2021-10-28 12:23:40|11120.5|11105.5|11120|11105|11120.5|11105.5|11120|11105|0
1635423830000|2021-10-28 12:23:50|11119.5|11104.5|11113|11098|11120|11105|11113|11098|2
1635423840000|2021-10-28 12:24:00|11112.5|11097.5|11111.5|11096.5|11112.5|11097.5|11111.5|11096.5|0
1635423850000|2021-10-28 12:24:10|11110|11095|11110|11095|11110|11095|11110|11095|1
1635423870000|2021-10-28 12:24:30|||||||||1
1635423880000|2021-10-28 12:24:40|11109.3|11094.3|11107.3|11092.3|11109.3|11094.3|11107.3|11092.3|4
1635423890000|2021-10-28 12:24:50|11107.2|11092.2|11106.8|11091.8|11107.2|11092.2|11106.7|11091.7|4
1635423900000|2021-10-28 12:25:00|11107|11092|11106.7|11091.7|11107|11092|11106.7|11091.7|0
1635423910000|2021-10-28 12:25:10|11107.1|11092.1|11106.8|11091.8|11107.2|11092.2|11106.8|11091.8|0
1635423920000|2021-10-28 12:25:20|11107.2|11092.2|11107.2|11092.2|11107.2|11092.2|11107.2|11092.2|2
1635423930000|2021-10-28 12:25:30|11107.1|11092.1|11107.1|11092.1|11107.1|11092.1|11107.1|11092.1|2
1635423940000|2021-10-28 12:25:40|11106.6|11091.6|11110.5|11095.5|11110.5|11095.5|11106.6|11091.6|3
1635423950000|2021-10-28 12:25:50|11108.7|11093.7|11108.7|11093.7|11108.7|11093.7|11108.7|11093.7|0
1635423960000|2021-10-28 12:26:00|11108|11093|11108|11093|11108|11093|11108|11093|0
1635423970000|2021-10-28 12:26:10|11111.7|11096.7|11112.7|11097.7|11112.7|11097.7|11111.7|11096.7|1
1635423980000|2021-10-28 12:26:20|11113.3|11098.3|11114.3|11099.3|11114.3|11099.3|11113.3|11098.3|0
1635423990000|2021-10-28 12:26:30|11111.8|11096.8|11108.8|11093.8|11111.8|11096.8|11108.8|11093.8|0
1635424000000|2021-10-28 12:26:40|11109|11094|11111.8|11096.8|11111.8|11096.8|11109|11094|1
1635424010000|2021-10-28 12:26:50|11115.5|11100.5|11116.7|11101.7|11116.7|11101.7|11115.5|11100.5|1
1635424020000|2021-10-28 12:27:00|11117|11102|11116.2|11101.2|11117|11102|11116.2|11101.2|17
1635424030000|2021-10-28 12:27:10|11116.3|11101.3|11115.7|11100.7|11116.7|11101.7|11115.7|11100.7|1
1635424040000|2021-10-28 12:27:20|11116.1|11101.1|11121.9|11106.9|11121.9|11106.9|11116.1|11101.1|13
1635424050000|2021-10-28 12:27:30|11121.8|11106.8|11121.4|11106.4|11121.8|11106.8|11121.4|11106.4|0
1635424060000|2021-10-28 12:27:40|11122.9|11107.9|11122.9|11107.9|11122.9|11107.9|11122.9|11107.9|1
1635424080000|2021-10-28 12:28:00|||||||||2
1635424090000|2021-10-28 12:28:10|11122.4|11107.4|11122.4|11107.4|11122.4|11107.4|11122.4|11107.4|0
1635424110000|2021-10-28 12:28:30|11121.3|11106.3|11121.6|11106.6|11121.6|11106.6|11120.8|11105.8|26
1635424120000|2021-10-28 12:28:40|11119.8|11104.8|11118.7|11103.7|11123.3|11108.3|11118.5|11103.5|4
1635424130000|2021-10-28 12:28:50|11118.8|11103.8|11122.2|11107.2|11122.2|11107.2|11118.8|11103.8|3
1635424150000|2021-10-28 12:29:10|11122.1|11107.1|11122.1|11107.1|11122.1|11107.1|11122.1|11107.1|0
1635424160000|2021-10-28 12:29:20|11122.2|11107.2|11121.4|11106.4|11122.2|11107.2|11121.4|11106.4|2
1635424170000|2021-10-28 12:29:30|11121.8|11106.8|11124.3|11109.3|11124.3|11109.3|11121.8|11106.8|2
1635424180000|2021-10-28 12:29:40|11121.3|11106.3|11121.3|11106.3|11121.3|11106.3|11121.3|11106.3|1
1635424200000|2021-10-28 12:30:00|11121.7|11106.7|11124.5|11109.5|11131.8|11116.1|11121.7|11105.8|44
1635424210000|2021-10-28 12:30:10|11124.7|11109.7|11130.4|11105.4|11136.3|11113.3|11124.3|11098.1|50
1635424220000|2021-10-28 12:30:20|11130.8|11105.8|11124.8|11109.8|11130.8|11110.7|11124.8|11105.3|0
1635424230000|2021-10-28 12:30:30|11120.8|11105.8|11120.8|11105.8|11120.8|11105.8|11120.8|11105.8|0
1635424240000|2021-10-28 12:30:40|11120.7|11105.7|11118.3|11103.3|11120.7|11105.7|11117.3|11102.3|8
1635424250000|2021-10-28 12:30:50|11119.3|11104.3|11116.3|11101.3|11119.3|11104.3|11116.3|11101.3|0
1635424260000|2021-10-28 12:31:00|11116.2|11101.2|11116.2|11101.2|11116.2|11101.2|11116.2|11101.2|0
1635424270000|2021-10-28 12:31:10|11115.4|11100.4|11104.9|11089.9|11115.4|11100.4|11102.7|11087.7|24
1635424280000|2021-10-28 12:31:20|11104.5|11089.5|11094.2|11079.2|11104.5|11089.5|11093.3|11078.3|3
1635424290000|2021-10-28 12:31:30|11095.3|11080.3|11094.5|11079.5|11095.3|11080.3|11091.8|11076.8|2
1635424300000|2021-10-28 12:31:40|11094.4|11079.4|11093.5|11078.5|11094.5|11079.5|11092|11077|6
1635424310000|2021-10-28 12:31:50|11091.8|11076.8|11091.7|11076.7|11092.2|11077.2|11091.5|11076.5|7
1635424320000|2021-10-28 12:32:00|11091.2|11076.2|11091.2|11076.2|11091.2|11076.2|11091.2|11076.2|8
1635424330000|2021-10-28 12:32:10|11091.3|11076.3|11093.4|11078.4|11093.4|11078.4|11091.2|11076.2|1
1635424340000|2021-10-28 12:32:20|11093.8|11078.8|11096.3|11081.3|11098.3|11083.3|11093.8|11078.8|6
1635424350000|2021-10-28 12:32:30|11096.4|11081.4|11088.8|11051.3|11108|11085.8|11086.7|11051.3|5
1635424360000|2021-10-28 12:32:40|11088.6|11051.1|11083.5|11058.5|11090.7|11059.5|11083.5|11051.1|0
1635424370000|2021-10-28 12:32:50|11084|11059|11077.8|11062.8|11084|11062.8|11077.8|11058|0
1635424380000|2021-10-28 12:33:00|11077|11062|11073.5|11058.5|11077|11062|11073.5|11058.5|0
1635424390000|2021-10-28 12:33:10|||||||||10
1635424400000|2021-10-28 12:33:20|11075.9|11060.9|11077.8|11062.8|11085.9|11070.9|11075.5|11060.5|12
1635424410000|2021-10-28 12:33:30|11077.7|11062.7|11078.2|11063.2|11078.2|11063.2|11077.5|11062.5|4
1635424420000|2021-10-28 12:33:40|11077.4|11062.4|11074.7|11059.7|11077.4|11062.4|11071.9|11056.9|17
1635424430000|2021-10-28 12:33:50|11074.3|11059.3|11074.3|11059.3|11074.3|11059.3|11074.3|11059.3|2
1635424440000|2021-10-28 12:34:00|11075.3|11060.3|11075.3|11060.3|11075.3|11060.3|11075.3|11060.3|1
1635424450000|2021-10-28 12:34:10|11074.3|11059.3|11074.7|11059.7|11074.7|11059.7|11074.3|11059.3|20
1635424470000|2021-10-28 12:34:30|11074.3|11059.3|11075.7|11060.7|11075.7|11060.7|11071.8|11056.8|5
1635424480000|2021-10-28 12:34:40|11075.2|11060.2|11075.5|11060.5|11075.5|11060.5|11075.2|11060.2|0
1635424490000|2021-10-28 12:34:50|11083.6|11068.6|11085.9|11070.9|11085.9|11070.9|11083.6|11068.6|10
1635424500000|2021-10-28 12:35:00|11086.3|11071.3|11093.8|11068.8|11093.8|11072|11086.3|11068.8|2
1635424510000|2021-10-28 12:35:10|11087|11072|11087.9|11072.9|11095.9|11075.9|11087|11070.9|7
1635424520000|2021-10-28 12:35:20|11088.8|11073.8|11089.3|11074.3|11089.3|11074.3|11088.8|11073.8|0
1635424530000|2021-10-28 12:35:30|11089.4|11074.4|11089|11074|11089.4|11074.4|11088.5|11073.5|0
1635424540000|2021-10-28 12:35:40|11089.2|11074.2|11088.7|11073.7|11089.2|11074.2|11088.7|11073.7|0
1635424550000|2021-10-28 12:35:50|11088.8|11073.8|11088.7|11073.7|11088.8|11073.8|11088.7|11073.7|0
1635424560000|2021-10-28 12:36:00|11089.7|11074.7|11085.8|11070.8|11090.2|11075.2|11085.8|11070.8|29
1635424570000|2021-10-28 12:36:10|11085.3|11070.3|11085.4|11070.4|11085.4|11070.4|11085.3|11070.3|0
1635424580000|2021-10-28 12:36:20|11086.1|11071.1|11086.8|11071.8|11086.8|11071.8|11086.1|11071.1|2
1635424590000|2021-10-28 12:36:30|11084.8|11069.8|11083.9|11068.9|11084.8|11069.8|11083.9|11068.9|3
1635424600000|2021-10-28 12:36:40|||||||||2
1635424610000|2021-10-28 12:36:50|11084.1|11069.1|11084.1|11069.1|11084.1|11069.1|11084.1|11069.1|2
1635424620000|2021-10-28 12:37:00|11084.4|11069.4|11089.3|11074.3|11093.3|11078.3|11084.4|11069.4|17
1635424630000|2021-10-28 12:37:10|11089.8|11074.8|11089.8|11074.8|11089.8|11074.8|11089.8|11074.8|0
1635424640000|2021-10-28 12:37:20|11091.8|11076.8|11092.8|11077.8|11093.3|11078.3|11091.8|11076.8|0
1635424650000|2021-10-28 12:37:30|11088.8|11073.8|11090.2|11075.2|11090.3|11075.3|11088.8|11073.8|1
1635424660000|2021-10-28 12:37:40|11090.7|11075.7|11092.3|11077.3|11092.3|11077.3|11090.7|11075.7|4
1635424670000|2021-10-28 12:37:50|11092.8|11077.8|11092.3|11077.3|11092.8|11077.8|11092.3|11077.3|1
1635424680000|2021-10-28 12:38:00|11094.8|11079.8|11094.8|11079.8|11094.8|11079.8|11094.8|11079.8|2
1635424690000|2021-10-28 12:38:10|11095.3|11080.3|11095.3|11080.3|11095.3|11080.3|11095.3|11080.3|0
1635424700000|2021-10-28 12:38:20|11095.2|11080.2|11093.8|11078.8|11095.2|11080.2|11093.8|11078.8|1
1635424710000|2021-10-28 12:38:30|11091.3|11076.3|11091.3|11076.3|11091.3|11076.3|11091.3|11076.3|1
1635424730000|2021-10-28 12:38:50|11091.8|11076.8|11091.8|11076.8|11091.8|11076.8|11091.8|11076.8|0
1635424740000|2021-10-28 12:39:00|||||||||1
1635424750000|2021-10-28 12:39:10|11090.3|11075.3|11090.3|11075.3|11090.3|11075.3|11090.3|11075.3|0
1635424770000|2021-10-28 12:39:30|11092.9|11077.9|11092.7|11077.7|11092.9|11077.9|11092.3|11077.3|16
1635424780000|2021-10-28 12:39:40|11092.3|11077.3|11092.3|11077.3|11092.3|11077.3|11092.3|11077.3|0
1635424810000|2021-10-28 12:40:10|11092.4|11077.4|11098|11083|11098|11083|11092.4|11077.4|13
1635424820000|2021-10-28 12:40:20|11098.8|11083.8|11098.5|11083.5|11098.8|11083.8|11098.5|11083.5|3
1635424830000|2021-10-28 12:40:30|11098.4|11083.4|11098.8|11083.8|11099|11084|11098.4|11083.4|4
1635424840000|2021-10-28 12:40:40|11097.8|11082.8|11098.3|11083.3|11098.3|11083.3|11097.8|11082.8|1
1635424850000|2021-10-28 12:40:50|11099.8|11084.8|11100.4|11085.4|11100.4|11085.4|11099.8|11084.8|7
1635424860000|2021-10-28 12:41:00|11098.9|11083.9|11098.5|11083.5|11098.9|11083.9|11098.5|11083.5|1
1635424870000|2021-10-28 12:41:10|11097|11082|11094.4|11079.4|11097|11082|11094.4|11079.4|0
1635424890000|2021-10-28 12:41:30|11090.9|11075.9|11090.9|11075.9|11090.9|11075.9|11090.9|11075.9|1
1635424900000|2021-10-28 12:41:40|11088.7|11073.7|11088.7|11073.7|11088.7|11073.7|11088.7|11073.7|12
1635424910000|2021-10-28 12:41:50|11088.1|11073.1|11080|11065|11088.1|11073.1|11080|11065|15
1635424920000|2021-10-28 12:42:00|11079.7|11064.7|11082.7|11067.7|11082.7|11067.7|11079.7|11064.7|6
1635424930000|2021-10-28 12:42:10|11085.6|11070.6|11081.8|11066.8|11086.3|11071.3|11081.8|11066.8|10
1635424940000|2021-10-28 12:42:20|11080.7|11065.7|11081.7|11066.7|11081.7|11066.7|11080.7|11065.7|6
1635424950000|2021-10-28 12:42:30|11084.3|11069.3|11093.2|11078.2|11093.2|11078.2|11084.3|11069.3|1
1635424960000|2021-10-28 12:42:40|11090.2|11075.2|11090.5|11075.5|11090.5|11075.5|11090.2|11075.2|10
1635424970000|2021-10-28 12:42:50|11090.9|11075.9|11088.3|11073.3|11090.9|11075.9|11088.3|11073.3|5
1635424980000|2021-10-28 12:43:00|11090.5|11075.5|11093.9|11078.9|11093.9|11078.9|11090.5|11075.5|1
1635424990000|2021-10-28 12:43:10|11094.9|11079.9|11095.9|11080.9|11095.9|11080.9|11094.9|11079.9|0
1635425000000|2021-10-28 12:43:20|11096.4|11081.4|11096.4|11081.4|11096.4|11081.4|11096.4|11081.4|4
1635425010000|2021-10-28 12:43:30|11095.6|11080.6|11093.4|11078.4|11095.6|11080.6|11093.4|11078.4|1
1635425030000|2021-10-28 12:43:50|11093.8|11078.8|11093.8|11078.8|11093.8|11078.8|11093.8|11078.8|3
1635425040000|2021-10-28 12:44:00|11093.4|11078.4|11092.2|11077.2|11093.4|11078.4|11091.4|11076.4|2
1635425050000|2021-10-28 12:44:10|||||||||2
1635425070000|2021-10-28 12:44:30|11090.2|11075.2|11090.2|11075.2|11090.2|11075.2|11090.2|11075.2|1
1635425100000|2021-10-28 12:45:00|11090.1|11075.1|11089.8|11074.8|11090.1|11075.1|11089.8|11074.8|2
1635425110000|2021-10-28 12:45:10|11090.1|11075.1|11090.1|11075.1|11090.1|11075.1|11090.1|11075.1|0
1635425120000|2021-10-28 12:45:20|11090.6|11075.6|11084.8|11069.8|11090.6|11075.6|11084.8|11069.8|14
1635425140000|2021-10-28 12:45:40|11084.4|11069.4|11084.8|11069.8|11084.8|11069.8|11084.4|11069.4|1
1635425150000|2021-10-28 12:45:50|11085.7|11070.7|11083.6|11068.6|11088.6|11073.6|11083.6|11068.6|3
1635425170000|2021-10-28 12:46:10|11084|11069|11084|11069|11084|11069|11084|11069|0
1635425190000|2021-10-28 12:46:30|11081|11066|11081|11066|11081|11066|11081|11066|0
1635425200000|2021-10-28 12:46:40|11080.6|11065.6|11080.5|11065.5|11080.6|11065.6|11080.4|11065.4|10
1635425210000|2021-10-28 12:46:50|11080.4|11065.4|11080.1|11065.1|11080.5|11065.5|11080|11065|0
1635425220000|2021-10-28 12:47:00|11080.5|11065.5|11087.3|11072.3|11087.3|11072.3|11080.5|11065.5|11
1635425230000|2021-10-28 12:47:10|11085.8|11070.8|11085.3|11070.3|11085.8|11070.8|11085.3|11070.3|4
1635425240000|2021-10-28 12:47:20|11087.8|11072.8|11087.8|11072.8|11087.8|11072.8|11087.8|11072.8|0
1635425250000|2021-10-28 12:47:30|11087.3|11072.3|11086.1|11071.1|11087.3|11072.3|11085.8|11070.8|2
1635425260000|2021-10-28 12:47:40|11085.8|11070.8|11086.6|11071.6|11086.6|11071.6|11085.8|11070.8|0
1635425270000|2021-10-28 12:47:50|11085.8|11070.8|11085.8|11070.8|11086.6|11071.6|11085.8|11070.8|0
1635425300000|2021-10-28 12:48:20|11085.9|11070.9|11086.3|11071.3|11086.3|11071.3|11085.9|11070.9|0
1635425310000|2021-10-28 12:48:30|11087|11072|11086.5|11071.5|11087|11072|11086|11071|5
1635425330000|2021-10-28 12:48:50|11085.9|11070.9|11084|11069|11085.9|11070.9|11084|11069|7
1635425340000|2021-10-28 12:49:00|11084.3|11069.3|11084.8|11069.8|11085|11070|11084.3|11069.3|6
1635425350000|2021-10-28 12:49:10|11084|11069|11084.6|11069.6|11085.1|11070.1|11084|11069|37
1635425360000|2021-10-28 12:49:20|||||||||2
1635425370000|2021-10-28 12:49:30|||||||||1
1635425390000|2021-10-28 12:49:50|11084.1|11069.1|11084.1|11069.1|11084.1|11069.1|11084.1|11069.1|1
1635425400000|2021-10-28 12:50:00|11083.1|11068.1|11082.1|11067.1|11083.1|11068.1|11082.1|11067.1|3
1635425430000|2021-10-28 12:50:30|11079.1|11064.1|11079.1|11064.1|11079.1|11064.1|11079.1|11064.1|2
1635425450000|2021-10-28 12:50:50|||||||||3
1635425490000|2021-10-28 12:51:30|11079|11064|11079|11064|11079|11064|11079|11064|12
1635425500000|2021-10-28 12:51:40|||||||||1
1635425530000|2021-10-28 12:52:10|11079.4|11064.4|11079|11064|11079.4|11064.4|11079|11064|11
1635425540000|2021-10-28 12:52:20|11079.4|11064.4|11079.4|11064.4|11079.4|11064.4|11079.4|11064.4|8
1635425570000|2021-10-28 12:52:50|11079|11064|11078.9|11063.9|11079|11064|11078.9|11063.9|1
1635425580000|2021-10-28 12:53:00|||||||||1
1635425610000|2021-10-28 12:53:30|11079|11064|11078.4|11063.4|11079|11064|11078.4|11063.4|16
1635425620000|2021-10-28 12:53:40|||||||||6
1635425630000|2021-10-28 12:53:50|11078.2|11063.2|11076.9|11061.9|11078.2|11063.2|11076.9|11061.9|5
1635425650000|2021-10-28 12:54:10|11077.2|11062.2|11077.2|11062.2|11077.2|11062.2|11077.2|11062.2|1
1635425660000|2021-10-28 12:54:20|||||||||1
1635425680000|2021-10-28 12:54:40|||||||||1
1635425690000|2021-10-28 12:54:50|||||||||1
1635425710000|2021-10-28 12:55:10|||||||||2
1635425720000|2021-10-28 12:55:20|||||||||4
1635425760000|2021-10-28 12:56:00|11078.4|11063.4|11081.4|11066.4|11081.4|11066.4|11078.4|11063.4|19
1635425770000|2021-10-28 12:56:10|11080.9|11065.9|11081|11066|11081|11066|11080.9|11065.9|0
1635425780000|2021-10-28 12:56:20|11080.9|11065.9|11081.9|11066.9|11081.9|11066.9|11080.9|11065.9|0
1635425790000|2021-10-28 12:56:30|11082|11067|11085.4|11070.4|11085.4|11070.4|11082|11067|2
1635425810000|2021-10-28 12:56:50|11086.1|11071.1|11086.8|11071.8|11086.8|11071.8|11086.1|11071.1|27
1635425820000|2021-10-28 12:57:00|11086|11071|11083.8|11068.8|11086|11071|11083.8|11068.8|5
1635425850000|2021-10-28 12:57:30|11086.3|11071.3|11086.3|11071.3|11086.3|11071.3|11086.3|11071.3|0
1635425860000|2021-10-28 12:57:40|||||||||2
1635425870000|2021-10-28 12:57:50|||||||||1
1635425880000|2021-10-28 12:58:00|11083.8|11068.8|11083.8|11068.8|11083.8|11068.8|11083.8|11068.8|1
1635425890000|2021-10-28 12:58:10|11083.2|11068.2|11083.2|11068.2|11083.2|11068.2|11083.2|11068.2|0
1635425900000|2021-10-28 12:58:20|11081|11066|11077.7|11062.7|11081|11066|11077.7|11062.7|17
1635425910000|2021-10-28 12:58:30|11079.6|11064.6|11080.6|11065.6|11080.6|11065.6|11079.6|11064.6|16
1635425920000|2021-10-28 12:58:40|||||||||1
1635425930000|2021-10-28 12:58:50|11081|11066|11082.1|11067.1|11082.5|11067.5|11081|11066|10
1635425940000|2021-10-28 12:59:00|11081.7|11066.7|11081.7|11066.7|11081.7|11066.7|11081.7|11066.7|1
1635425950000|2021-10-28 12:59:10|11080.6|11065.6|11080.6|11065.6|11080.6|11065.6|11080.6|11065.6|0
1635426010000|2021-10-28 13:00:10|11080.5|11065.5|11080.5|11065.5|11080.5|11065.5|11080.5|11065.5|0
1635426020000|2021-10-28 13:00:20|11080|11065|11079.6|11064.6|11080|11065|11079.6|11064.6|0
1635426040000|2021-10-28 13:00:40|11079.5|11064.5|11079.1|11064.1|11079.6|11064.6|11079.1|11064.1|5
1635426050000|2021-10-28 13:00:50|11078.6|11063.6|11078.6|11063.6|11078.6|11063.6|11078.6|11063.6|0
1635426060000|2021-10-28 13:01:00|11078.1|11063.1|11078.1|11063.1|11078.1|11063.1|11078.1|11063.1|4
1635426070000|2021-10-28 13:01:10|11087.3|11072.3|11089.1|11074.1|11089.3|11074.3|11087.3|11072.3|33
1635426080000|2021-10-28 13:01:20|11089.9|11074.9|11090.3|11075.3|11090.3|11075.3|11089.9|11074.9|9
1635426090000|2021-10-28 13:01:30|11090.2|11075.2|11091.2|11076.2|11091.2|11076.2|11088.2|11073.2|2
1635426100000|2021-10-28 13:01:40|11092.7|11077.7|11095.7|11080.7|11095.7|11080.7|11092.7|11077.7|5
1635426110000|2021-10-28 13:01:50|11098.2|11083.2|11098.2|11083.2|11098.2|11083.2|11098.2|11083.2|3
1635426120000|2021-10-28 13:02:00|11093.8|11078.8|11092.8|11077.8|11093.8|11078.8|11092.8|11077.8|5
1635426140000|2021-10-28 13:02:20|11095.1|11080.1|11096.4|11081.4|11096.9|11081.9|11095.1|11080.1|13
1635426150000|2021-10-28 13:02:30|11096.9|11081.9|11096.9|11081.9|11096.9|11081.9|11096.9|11081.9|1
1635426180000|2021-10-28 13:03:00|11098.1|11083.1|11098.1|11083.1|11098.1|11083.1|11098.1|11083.1|4
1635426190000|2021-10-28 13:03:10|11099.2|11084.2|11099.7|11084.7|11100.2|11085.2|11099.2|11084.2|0
1635426200000|2021-10-28 13:03:20|11100.2|11085.2|11100.2|11085.2|11100.2|11085.2|11100.2|11085.2|0
1635426220000|2021-10-28 13:03:40|11100|11085|11100|11085|11100|11085|11100|11085|2
1635426230000|2021-10-28 13:03:50|11098.5|11083.5|11098|11083|11098.5|11083.5|11097|11082|7
1635426240000|2021-10-28 13:04:00|11096|11081|11096|11081|11096|11081|11096|11081|1
1635426250000|2021-10-28 13:04:10|11096.8|11081.8|11097|11082|11097|11082|11096.8|11081.8|0
1635426260000|2021-10-28 13:04:20|11097.3|11082.3|11097.8|11082.8|11097.8|11082.8|11096.8|11081.8|1
1635426290000|2021-10-28 13:04:50|11098.1|11083.1|11099.2|11084.2|11099.2|11084.2|11098.1|11083.1|1
1635426300000|2021-10-28 13:05:00|11098.7|11083.7|11098.9|11083.9|11099.8|11084.8|11098.7|11083.7|4
1635426310000|2021-10-28 13:05:10|11099.2|11084.2|11099.2|11084.2|11099.2|11084.2|11099.2|11084.2|1
1635426320000|2021-10-28 13:05:20|11098.2|11083.2|11098.2|11083.2|11098.7|11083.7|11098.2|11083.2|3
1635426330000|2021-10-28 13:05:30|11098.1|11083.1|11101.2|11086.2|11101.2|11086.2|11098.1|11083.1|6
1635426340000|2021-10-28 13:05:40|11101.6|11086.6|11101.5|11086.5|11101.6|11086.6|11101.5|11086.5|1
1635426360000|2021-10-28 13:06:00|11100.7|11085.7|11104.5|11089.5|11104.5|11089.5|11100.7|11085.7|17
1635426370000|2021-10-28 13:06:10|11105.6|11090.6|11105.6|11090.6|11105.6|11090.6|11105.6|11090.6|1
1635426380000|2021-10-28 13:06:20|11106.8|11091.8|11106.3|11091.3|11106.8|11091.8|11106.3|11091.3|13
1635426390000|2021-10-28 13:06:30|11106.8|11091.8|11107.2|11092.2|11107.2|11092.2|11106.8|11091.8|7
1635426420000|2021-10-28 13:07:00|11107.1|11092.1|11106.6|11091.6|11107.1|11092.1|11106.6|11091.6|12
1635426430000|2021-10-28 13:07:10|11106.1|11091.1|11105.1|11090.1|11106.1|11091.1|11105.1|11090.1|2
1635426440000|2021-10-28 13:07:20|11105.2|11090.2|11105.2|11090.2|11105.2|11090.2|11105.2|11090.2|0
1635426450000|2021-10-28 13:07:30|11104.4|11089.4|11104.4|11089.4|11104.4|11089.4|11104.4|11089.4|5
1635426460000|2021-10-28 13:07:40|11102.3|11087.3|11098.2|11083.2|11102.3|11087.3|11098.2|11083.2|2
1635426470000|2021-10-28 13:07:50|11097.8|11082.8|11092.7|11077.7|11097.8|11082.8|11091.7|11076.7|8
1635426480000|2021-10-28 13:08:00|11091.7|11076.7|11091.9|11076.9|11091.9|11076.9|11091.6|11076.6|9
1635426490000|2021-10-28 13:08:10|11091.3|11076.3|11090.8|11075.8|11091.3|11076.3|11090.8|11075.8|7
1635426500000|2021-10-28 13:08:20|11088.4|11073.4|11094.3|11079.3|11094.3|11079.3|11088.4|11073.4|0
1635426510000|2021-10-28 13:08:30|11094.8|11079.8|11102.3|11087.3|11102.8|11087.8|11094.8|11079.8|9
1635426520000|2021-10-28 13:08:40|11100.3|11085.3|11092.9|11077.9|11100.3|11085.3|11092.9|11077.9|6
1635426530000|2021-10-28 13:08:50|11092.2|11077.2|11090.3|11075.3|11092.2|11077.2|11090.3|11075.3|1
1635426540000|2021-10-28 13:09:00|11090.7|11075.7|11099.9|11084.9|11099.9|11084.9|11090.7|11075.7|2
1635426550000|2021-10-28 13:09:10|11100.6|11085.6|11101.2|11086.2|11102.1|11087.1|11100.6|11085.6|2
1635426560000|2021-10-28 13:09:20|11101.3|11086.3|11109.1|11094.1|11109.1|11094.1|11101.3|11086.3|6
1635426570000|2021-10-28 13:09:30|||||||||8
1635426580000|2021-10-28 13:09:40|11109.3|11094.3|11109.1|11094.1|11109.3|11094.3|11109.1|11094.1|1
1635426590000|2021-10-28 13:09:50|11111.6|11096.6|11112.1|11097.1|11112.6|11097.6|11111.6|11096.6|3
1635426600000|2021-10-28 13:10:00|11111.9|11096.9|11109.2|11094.2|11112.3|11097.3|11109.2|11094.2|10
1635426610000|2021-10-28 13:10:10|11111.8|11096.8|11111.8|11096.8|11111.8|11096.8|11111.8|11096.8|2
1635426620000|2021-10-28 13:10:20|11116.3|11101.3|11116.3|11101.3|11116.3|11101.3|11116.3|11101.3|9
1635426630000|2021-10-28 13:10:30|11115.9|11100.9|11115.9|11100.9|11115.9|11100.9|11115.9|11100.9|0
1635426650000|2021-10-28 13:10:50|11116.4|11101.4|11116.4|11101.4|11116.4|11101.4|11116.4|11101.4|4
1635426660000|2021-10-28 13:11:00|11117.6|11102.6|11117.6|11102.6|11117.6|11102.6|11117.6|11102.6|2
1635426670000|2021-10-28 13:11:10|11124.2|11109.2|11125|11110|11125|11110|11124.2|11109.2|3
1635426680000|2021-10-28 13:11:20|11125.7|11110.7|11127|11112|11127|11112|11125.7|11110.7|5
1635426690000|2021-10-28 13:11:30|11127.1|11112.1|11130.3|11115.3|11130.3|11115.3|11127.1|11112.1|0
1635426700000|2021-10-28 13:11:40|11130|11115|11130|11115|11130|11115|11130|11115|0
1635426710000|2021-10-28 13:11:50|11128.5|11113.5|11129.5|11114.5|11129.5|11114.5|11128.5|11113.5|2
1635426720000|2021-10-28 13:12:00|11130.6|11115.6|11131.5|11116.5|11131.5|11116.5|11130.6|11115.6|12
1635426730000|2021-10-28 13:12:10|11129.7|11114.7|11131.5|11116.5|11131.5|11116.5|11129.7|11114.7|6
1635426740000|2021-10-28 13:12:20|11131.1|11116.1|11134.2|11119.2|11134.2|11119.2|11131|11116|19
1635426750000|2021-10-28 13:12:30|11134.1|11119.1|11133|11118|11135.7|11120.7|11133|11118|19
1635426760000|2021-10-28 13:12:40|11132.5|11117.5|11133|11118|11133|11118|11131.3|11116.3|7
1635426770000|2021-10-28 13:12:50|11134.1|11119.1|11135.2|11120.2|11135.2|11120.2|11133|11118|3
1635426780000|2021-10-28 13:13:00|11135.1|11120.1|11136.1|11121.1|11136.1|11121.1|11135.1|11120.1|5
1635426810000|2021-10-28 13:13:30|11135.4|11120.4|11136.2|11121.2|11136.2|11121.2|11133.6|11118.6|0
1635426820000|2021-10-28 13:13:40|11135.9|11120.9|11147.7|11132.7|11147.7|11132.7|11135.9|11120.9|7
1635426830000|2021-10-28 13:13:50|11148.2|11133.2|11154.4|11139.4|11156|11141|11148.2|11133.2|49
1635426840000|2021-10-28 13:14:00|11154.2|11139.2|11142.9|11127.9|11157.7|11139.2|11142.9|11127.9|9
1635426850000|2021-10-28 13:14:10|11146.2|11131.2|11156.1|11131.1|11158.3|11139.5|11146.2|11129.1|6
1635426860000|2021-10-28 13:14:20|11156.7|11131.7|11175.1|11150.1|11177|11157.3|11152.5|11131.7|88
1635426870000|2021-10-28 13:14:30|11175.2|11150.2|11175.7|11160.7|11178.9|11160.7|11170.3|11150.2|18
1635426880000|2021-10-28 13:14:40|11175.2|11160.2|11175.9|11160.9|11179.5|11164.5|11174.4|11159.4|4
1635426890000|2021-10-28 13:14:50|11175.4|11160.4|11175|11137.5|11175.4|11160.4|11164.9|11137.5|17
1635426900000|2021-10-28 13:15:00|11168.2|11143.2|11161.2|11146.2|11174.1|11146.2|11161.2|11134.1|4
1635426910000|2021-10-28 13:15:10|11159.6|11144.6|11162|11137|11162|11144.6|11159.2|11137|6
1635426920000|2021-10-28 13:15:20|11165|11127.5|11160.7|11135.7|11165|11135.9|11158.7|11127.5|15
1635426930000|2021-10-28 13:15:30|11156.6|11141.6|11154.1|11139.1|11164.1|11141.8|11152.7|11136.2|35
1635426940000|2021-10-28 13:15:40|11152.7|11137.7|11144.6|11129.6|11156.7|11137.7|11144.6|11126.8|3
1635426950000|2021-10-28 13:15:50|11147.6|11122.6|11144|11129|11147.6|11129|11143|11122.5|2
1635426960000|2021-10-28 13:16:00|11144.5|11129.5|11148.1|11133.1|11148.1|11133.1|11144.5|11129.5|4
1635426970000|2021-10-28 13:16:10|11151.1|11136.1|11153.2|11138.2|11153.2|11138.2|11151.1|11136.1|6
1635426980000|2021-10-28 13:16:20|11152.8|11137.8|11152.8|11137.8|11152.8|11137.8|11152.8|11137.8|3
1635426990000|2021-10-28 13:16:30|11150.7|11135.7|11152.8|11137.8|11152.8|11137.8|11150.7|11135.7|9
1635427000000|2021-10-28 13:16:40|11152.2|11137.2|11144.8|11129.8|11152.2|11137.2|11144.3|11129.3|12
1635427010000|2021-10-28 13:16:50|11145.1|11130.1|11151.2|11136.2|11151.2|11136.2|11145.1|11130.1|0
1635427020000|2021-10-28 13:17:00|11151.5|11136.5|11147.7|11132.7|11153.4|11138.4|11147.7|11132.7|25
1635427030000|2021-10-28 13:17:10|11150.7|11135.7|11150.7|11135.7|11150.7|11135.7|11150.7|11135.7|6
1635427040000|2021-10-28 13:17:20|11150.2|11135.2|11147.8|11132.8|11154.8|11139.8|11145.6|11130.6|45
1635427050000|2021-10-28 13:17:30|11147.6|11132.6|11146.3|11131.3|11147.6|11132.6|11144.8|11129.8|5
1635427060000|2021-10-28 13:17:40|11146.6|11131.6|11150.8|11135.8|11152.8|11137.8|11146.6|11131.6|5
1635427070000|2021-10-28 13:17:50|11151.5|11136.5|11153.3|11138.3|11153.3|11138.3|11151.5|11136.5|1
1635427080000|2021-10-28 13:18:00|11154|11139|11153.1|11138.1|11154|11139|11152.3|11137.3|8
1635427090000|2021-10-28 13:18:10|11151.8|11136.8|11149.1|11134.1|11151.8|11136.8|11149.1|11134.1|0
1635427120000|2021-10-28 13:18:40|11149.3|11134.3|11150.6|11135.6|11150.6|11135.6|11149.3|11134.3|0
1635427130000|2021-10-28 13:18:50|11151|11136|11150.6|11135.6|11151.6|11136.6|11150.6|11135.6|1
1635427140000|2021-10-28 13:19:00|11150.7|11135.7|11146.1|11131.1|11151.1|11136.1|11145.6|11130.6|10
1635427150000|2021-10-28 13:19:10|11146.6|11131.6|11148.6|11133.6|11148.6|11133.6|11146.6|11131.6|0
1635427160000|2021-10-28 13:19:20|11149.6|11134.6|11151.1|11136.1|11151.1|11136.1|11149.6|11134.6|0
1635427180000|2021-10-28 13:19:40|11151.8|11136.8|11151.8|11136.8|11151.8|11136.8|11151.8|11136.8|0
1635427200000|2021-10-28 13:20:00|11152.3|11137.3|11152.2|11137.2|11152.3|11137.3|11152.2|11137.2|0
1635427210000|2021-10-28 13:20:10|11151.8|11136.8|11150.3|11135.3|11151.8|11136.8|11150.3|11135.3|2
1635427230000|2021-10-28 13:20:30|11151.8|11136.8|11150.3|11135.3|11151.8|11136.8|11150.3|11135.3|1
1635427240000|2021-10-28 13:20:40|11148.5|11133.5|11148|11133|11148.5|11133.5|11148|11133|1
1635427260000|2021-10-28 13:21:00|11146.8|11131.8|11144.3|11129.3|11146.8|11131.8|11144.3|11129.3|2
1635427280000|2021-10-28 13:21:20|11144.8|11129.8|11145.8|11130.8|11145.8|11130.8|11144.8|11129.8|0
1635427290000|2021-10-28 13:21:30|11143.2|11128.2|11142.2|11127.2|11143.2|11128.2|11142.2|11127.2|1
1635427300000|2021-10-28 13:21:40|11141.8|11126.8|11135.2|11120.2|11141.8|11126.8|11135.2|11120.2|2
1635427310000|2021-10-28 13:21:50|11134.8|11119.8|11133.8|11118.8|11134.8|11119.8|11133.8|11118.8|2
1635427320000|2021-10-28 13:22:00|11134.2|11119.2|11134.9|11119.9|11134.9|11119.9|11134.2|11119.2|3
1635427330000|2021-10-28 13:22:10|11135.1|11120.1|11129.8|11114.8|11135.3|11120.3|11129.8|11114.8|3
1635427340000|2021-10-28 13:22:20|11132.9|11107.9|11121.5|11106.5|11132.9|11112.7|11121.3|11106.3|3
1635427350000|2021-10-28 13:22:30|11121.8|11106.8|11121.8|11106.8|11122.8|11107.8|11121.8|11106.8|12
1635427360000|2021-10-28 13:22:40|11122|11107|11121.7|11106.7|11122.3|11107.3|11121.7|11106.7|5
1635427370000|2021-10-28 13:22:50|11121.3|11106.3|11118.8|11103.8|11121.3|11106.3|11118.8|11103.8|1
1635427380000|2021-10-28 13:23:00|11118.7|11103.7|11114.8|11099.8|11118.7|11103.7|11114.8|11099.8|5
1635427390000|2021-10-28 13:23:10|11117.8|11102.8|11117|11102|11118.3|11103.3|11117|11102|2
1635427400000|2021-10-28 13:23:20|11116.8|11101.8|11114.3|11099.3|11116.8|11101.8|11114.3|11099.3|0
1635427410000|2021-10-28 13:23:30|11114.7|11099.7|11114.2|11099.2|11114.7|11099.7|11113.2|11098.2|1
1635427420000|2021-10-28 13:23:40|11114.1|11099.1|11112.7|11097.7|11114.1|11099.1|11112.7|11097.7|4
1635427430000|2021-10-28 13:23:50|11113.7|11098.7|11113.7|11098.7|11113.7|11098.7|11113.2|11098.2|4
1635427440000|2021-10-28 13:24:00|11113.2|11098.2|11113.2|11098.2|11113.9|11098.9|11110.7|11095.7|9
1635427450000|2021-10-28 13:24:10|11113.8|11098.8|11117|11102|11117|11102|11113.8|11098.8|4
1635427460000|2021-10-28 13:24:20|11119.5|11104.5|11122.4|11107.4|11122.4|11107.4|11119.5|11104.5|0
1635427470000|2021-10-28 13:24:30|11119.4|11104.4|11119.4|11104.4|11119.4|11104.4|11119.4|11104.4|2
1635427480000|2021-10-28 13:24:40|11119.2|11104.2|11116.6|11101.6|11119.2|11104.2|11116.6|11101.6|1
1635427490000|2021-10-28 13:24:50|11116|11101|11115.4|11100.4|11117.4|11102.4|11114.4|11099.4|0
1635427500000|2021-10-28 13:25:00|11115.9|11100.9|11115.4|11100.4|11115.9|11100.9|11115.4|11100.4|0
1635427520000|2021-10-28 13:25:20|11115.6|11100.6|11114.6|11099.6|11115.6|11100.6|11114.6|11099.6|0
1635427530000|2021-10-28 13:25:30|11115.7|11100.7|11115.1|11100.1|11115.7|11100.7|11115.1|11100.1|2
1635427540000|2021-10-28 13:25:40|11114.1|11099.1|11114.1|11099.1|11114.1|11099.1|11114.1|11099.1|1
1635427550000|2021-10-28 13:25:50|11115.6|11100.6|11114.1|11099.1|11116.1|11101.1|11114.1|11099.1|5
1635427560000|2021-10-28 13:26:00|11113.8|11098.8|11111.4|11096.4|11113.8|11098.8|11111.4|11096.4|0
1635427570000|2021-10-28 13:26:10|11111.9|11096.9|11111.9|11096.9|11111.9|11096.9|11111.9|11096.9|4
1635427580000|2021-10-28 13:26:20|11112.6|11097.6|11111.8|11096.8|11113.2|11098.2|11111.8|11096.8|5
1635427590000|2021-10-28 13:26:30|11111.3|11096.3|11111.5|11096.5|11111.5|11096.5|11111.3|11096.3|12
1635427600000|2021-10-28 13:26:40|11112|11097|11111.7|11096.7|11112.5|11097.5|11111.7|11096.7|2
1635427620000|2021-10-28 13:27:00|11111.8|11096.8|11117.7|11102.7|11117.7|11102.7|11111.8|11096.8|12
1635427630000|2021-10-28 13:27:10|11124.2|11109.2|11128.7|11113.7|11131.7|11116.7|11124.2|11109.2|59
1635427640000|2021-10-28 13:27:20|11128.2|11113.2|11125.6|11110.6|11128.2|11113.2|11124.2|11109.2|4
1635427650000|2021-10-28 13:27:30|11119.2|11104.2|11116.7|11101.7|11119.2|11104.2|11115.2|11100.2|8
1635427660000|2021-10-28 13:27:40|11115.5|11100.5|11114.8|11099.8|11115.6|11100.6|11114.3|11099.3|11
1635427670000|2021-10-28 13:27:50|11114.5|11099.5|11112.5|11097.5|11114.5|11099.5|11112.5|11097.5|3
1635427680000|2021-10-28 13:28:00|11111.7|11096.7|11111.7|11096.7|11111.7|11096.7|11111.7|11096.7|0
1635427690000|2021-10-28 13:28:10|||||||||2
1635427700000|2021-10-28 13:28:20|11112.1|11097.1|11113.8|11098.8|11113.8|11098.8|11112.1|11097.1|4
1635427710000|2021-10-28 13:28:30|11113.5|11098.5|11113.5|11098.5|11113.5|11098.5|11113.5|11098.5|0
1635427720000|2021-10-28 13:28:40|11113.6|11098.6|11122.8|11107.8|11122.8|11107.8|11113.6|11098.6|1
1635427730000|2021-10-28 13:28:50|11123.7|11108.7|11117.8|11102.8|11126.3|11111.3|11117.8|11102.8|2
1635427740000|2021-10-28 13:29:00|11118.2|11103.2|11116.8|11101.8|11118.2|11103.2|11116.8|11101.8|0
1635427750000|2021-10-28 13:29:10|11119.8|11104.8|11127.1|11112.1|11127.5|11112.5|11119.8|11104.8|15
1635427770000|2021-10-28 13:29:30|11126.7|11111.7|11125.2|11110.2|11126.7|11111.7|11125.2|11110.2|0
1635427780000|2021-10-28 13:29:40|11127.1|11112.1|11126.7|11111.7|11127.1|11112.1|11126.7|11111.7|1
1635427790000|2021-10-28 13:29:50|11126.3|11111.3|11126.3|11111.3|11126.3|11111.3|11126.3|11111.3|1
1635427800000|2021-10-28 13:30:00|11126.7|11111.7|11111|11096|11126.7|11111.7|11111|11095.5|33
1635427810000|2021-10-28 13:30:10|11109.8|11094.8|11109.8|11094.8|11109.8|11094.8|11109.8|11094.8|4
1635427820000|2021-10-28 13:30:20|11109.1|11094.1|11099.7|11084.7|11109.1|11094.1|11098.5|11083.5|42
1635427830000|2021-10-28 13:30:30|11098.7|11083.7|11103.7|11088.7|11103.7|11088.7|11098.7|11083.7|1
1635427840000|2021-10-28 13:30:40|11104.2|11089.2|11107.1|11092.1|11113.1|11098.1|11104.2|11089.2|7
1635427850000|2021-10-28 13:30:50|11107.2|11092.2|11107.1|11092.1|11107.6|11092.6|11105.6|11090.6|1
1635427870000|2021-10-28 13:31:10|11108.5|11093.5|11119|11104|11119|11104|11108.5|11093.5|7
1635427880000|2021-10-28 13:31:20|11121.5|11106.5|11121.5|11106.5|11121.5|11106.5|11121.5|11106.5|1
1635427890000|2021-10-28 13:31:30|11121.7|11106.7|11123.6|11108.6|11123.6|11108.6|11121.7|11106.7|1
1635427900000|2021-10-28 13:31:40|11122.6|11107.6|11115.1|11100.1|11122.6|11107.6|11115.1|11100.1|6
1635427910000|2021-10-28 13:31:50|11112.7|11097.7|11120|11105|11120|11105|11112.2|11097.2|5
1635427920000|2021-10-28 13:32:00|11130.3|11105.3|11130.3|11105.3|11130.3|11110.2|11125.1|11105.3|1
1635427930000|2021-10-28 13:32:10|11125.1|11110.1|11119|11104|11125.1|11110.1|11119|11104|15
1635427940000|2021-10-28 13:32:20|11115.8|11100.8|11115|11090|11117|11100.8|11115|11090|11
1635427950000|2021-10-28 13:32:30|11109.7|11094.7|11109.4|11094.4|11109.7|11094.7|11108.3|11093.3|6
1635427960000|2021-10-28 13:32:40|11109.6|11094.6|11097.8|11082.8|11109.6|11094.6|11097.8|11082.8|9
1635427970000|2021-10-28 13:32:50|11095.6|11080.6|11092.5|11077.5|11096.5|11081.5|11091.5|11076.5|20
1635427980000|2021-10-28 13:33:00|11091.5|11076.5|11092.1|11077.1|11093.8|11078.8|11084.6|11069.6|19
1635427990000|2021-10-28 13:33:10|11093|11078|11087.8|11072.8|11094.7|11079.7|11087.8|11072.8|4
1635428000000|2021-10-28 13:33:20|11088|11073|11088|11073|11088|11073|11088|11073|1
1635428010000|2021-10-28 13:33:30|11088.7|11073.7|11085|11070|11088.7|11073.7|11085|11070|3
1635428020000|2021-10-28 13:33:40|11079.3|11064.3|11079.2|11064.2|11079.3|11064.3|11079.2|11064.2|5
1635428030000|2021-10-28 13:33:50|11079.7|11064.7|11083.5|11068.5|11084|11069|11079.7|11064.7|11
1635428050000|2021-10-28 13:34:10|11083.7|11068.7|11078.7|11063.7|11083.7|11068.7|11078.7|11063.7|8
1635428060000|2021-10-28 13:34:20|11078.4|11063.4|11078.4|11063.4|11078.4|11063.4|11078.4|11063.4|1
1635428070000|2021-10-28 13:34:30|11078.3|11063.3|11078.3|11063.3|11078.3|11063.3|11077.9|11062.9|6
1635428080000|2021-10-28 13:34:40|11079.6|11064.6|11079.6|11064.6|11079.6|11064.6|11079.6|11064.6|0
1635428090000|2021-10-28 13:34:50|11078.6|11063.6|11084.4|11069.4|11084.4|11069.4|11078.6|11063.6|17
1635428100000|2021-10-28 13:35:00|11084.6|11069.6|11082.6|11067.6|11084.6|11069.6|11082.1|11067.1|5
1635428110000|2021-10-28 13:35:10|11083.1|11068.1|11081.8|11066.8|11083.1|11068.1|11081.8|11066.8|3
1635428120000|2021-10-28 13:35:20|11082.2|11067.2|11076.9|11061.9|11082.2|11067.2|11076.4|11061.4|6
1635428130000|2021-10-28 13:35:30|11076.6|11061.6|11088.9|11073.9|11088.9|11073.9|11076.6|11061.6|9
1635428140000|2021-10-28 13:35:40|11088.6|11073.6|11088.6|11073.6|11088.6|11073.6|11088.6|11073.6|0
1635428150000|2021-10-28 13:35:50|||||||||9
1635428160000|2021-10-28 13:36:00|11087.5|11072.5|11087.5|11072.5|11087.5|11072.5|11087.5|11072.5|26
1635428170000|2021-10-28 13:36:10|||||||||7
1635428180000|2021-10-28 13:36:20|||||||||1
1635428190000|2021-10-28 13:36:30|11088.2|11073.2|11084|11069|11088.2|11073.2|11082.3|11067.3|5
1635428200000|2021-10-28 13:36:40|11083.6|11068.6|11081.7|11066.7|11083.6|11068.6|11081.6|11066.6|2
1635428210000|2021-10-28 13:36:50|11080.1|11065.1|11080.7|11065.7|11080.7|11065.7|11080.1|11065.1|3
1635428220000|2021-10-28 13:37:00|11081.8|11066.8|11081.1|11066.1|11081.8|11066.8|11080|11065|3
1635428230000|2021-10-28 13:37:10|11081.8|11066.8|11089.9|11074.9|11089.9|11074.9|11081.8|11066.8|7
1635428240000|2021-10-28 13:37:20|11090.6|11075.6|11085|11070|11090.6|11075.6|11085|11070|19
1635428250000|2021-10-28 13:37:30|11086.1|11071.1|11092.3|11077.3|11095|11080|11085.1|11070.1|12
1635428260000|2021-10-28 13:37:40|11092.6|11077.6|11091.6|11076.6|11092.6|11077.6|11088.2|11073.2|1
1635428270000|2021-10-28 13:37:50|11091.3|11076.3|11092.1|11077.1|11095.1|11080.1|11090.6|11075.6|9
1635428280000|2021-10-28 13:38:00|11091.7|11076.7|11098.7|11083.7|11098.7|11083.7|11090.6|11075.6|19
1635428290000|2021-10-28 13:38:10|11099.5|11084.5|11093.3|11078.3|11099.5|11084.5|11093.3|11078.3|12
1635428300000|2021-10-28 13:38:20|11093.7|11078.7|11094|11079|11094|11079|11084.3|11069.3|31
1635428310000|2021-10-28 13:38:30|11093.8|11078.8|11089.2|11074.2|11098.2|11083.2|11089.2|11074.2|12
1635428320000|2021-10-28 13:38:40|11088.8|11073.8|11088.2|11073.2|11088.8|11073.8|11087.7|11072.7|3
1635428330000|2021-10-28 13:38:50|11089.2|11074.2|11089.2|11074.2|11089.2|11074.2|11089.2|11074.2|1
1635428340000|2021-10-28 13:39:00|11088.2|11073.2|11088.2|11073.2|11088.2|11073.2|11086.1|11071.1|1
1635428350000|2021-10-28 13:39:10|11086|11071|11086.1|11071.1|11087.5|11072.5|11084.5|11069.5|16
1635428380000|2021-10-28 13:39:40|11086.4|11071.4|11090|11075|11090|11075|11086.4|11071.4|1
1635428390000|2021-10-28 13:39:50|11093.5|11078.5|11094|11079|11095|11080|11093.5|11078.5|5
1635428400000|2021-10-28 13:40:00|11093.2|11078.2|11102|11087|11102|11087|11089.7|11074.7|19
1635428410000|2021-10-28 13:40:10|11102.2|11087.2|11099.6|11084.6|11102.9|11087.9|11099.6|11084.6|1
1635428420000|2021-10-28 13:40:20|11100.1|11085.1|11101|11086|11101|11086|11100.1|11085.1|0
1635428430000|2021-10-28 13:40:30|11100.1|11085.1|11100.5|11085.5|11100.5|11085.5|11100.1|11085.1|7
1635428440000|2021-10-28 13:40:40|11096.1|11081.1|11093.5|11078.5|11096.1|11081.1|11093.5|11078.5|20
1635428450000|2021-10-28 13:40:50|11094.5|11079.5|11098.2|11083.2|11099.6|11084.6|11094.5|11079.5|8
1635428470000|2021-10-28 13:41:10|11098|11083|11099.2|11084.2|11099.2|11084.2|11098|11083|0
1635428480000|2021-10-28 13:41:20|11101.2|11086.2|11100.7|11085.7|11101.2|11086.2|11098.2|11083.2|6
1635428490000|2021-10-28 13:41:30|11100.6|11085.6|11092.5|11077.5|11102.2|11087.2|11092.5|11077.5|18
1635428500000|2021-10-28 13:41:40|11092.6|11077.6|11093|11078|11093|11078|11092.6|11077.6|0
1635428520000|2021-10-28 13:42:00|11088.5|11073.5|11093.4|11078.4|11093.4|11078.4|11088.5|11073.5|4
1635428530000|2021-10-28 13:42:10|11092.9|11077.9|11090.9|11075.9|11092.9|11077.9|11090.9|11075.9|3
1635428540000|2021-10-28 13:42:20|11093.5|11078.5|11094.5|11079.5|11094.5|11079.5|11093.5|11078.5|4
1635428550000|2021-10-28 13:42:30|11093.3|11078.3|11091.7|11076.7|11093.3|11078.3|11091.2|11076.2|3
1635428560000|2021-10-28 13:42:40|11091.9|11076.9|11096.6|11081.6|11096.6|11081.6|11091.9|11076.9|6
1635428570000|2021-10-28 13:42:50|11092.6|11077.6|11092.1|11077.1|11092.6|11077.6|11092.1|11077.1|11
1635428580000|2021-10-28 13:43:00|11093.1|11078.1|11093.1|11078.1|11093.1|11078.1|11093.1|11078.1|0
1635428590000|2021-10-28 13:43:10|11089.4|11074.4|11087.6|11072.6|11089.4|11074.4|11087.6|11072.6|14
1635428600000|2021-10-28 13:43:20|11087.5|11072.5|11082.9|11067.9|11087.5|11072.5|11082.7|11067.7|4
1635428610000|2021-10-28 13:43:30|11083.6|11068.6|11087.1|11072.1|11087.1|11072.1|11083.6|11068.6|1
1635428620000|2021-10-28 13:43:40|11088.5|11073.5|11088.2|11073.2|11089|11074|11088.1|11073.1|3
1635428630000|2021-10-28 13:43:50|11093|11078|11080|11065|11093|11078|11080|11065|12
1635428640000|2021-10-28 13:44:00|11080.4|11065.4|11083.2|11068.2|11083.2|11068.2|11080.4|11065.4|4
1635428650000|2021-10-28 13:44:10|11083.6|11068.6|11083.6|11068.6|11084.2|11069.2|11083.5|11068.5|20
1635428660000|2021-10-28 13:44:20|11083.7|11068.7|11085.4|11070.4|11085.4|11070.4|11083.7|11068.7|0
1635428670000|2021-10-28 13:44:30|11085.7|11070.7|11085.7|11070.7|11085.7|11070.7|11085.7|11070.7|0
1635428680000|2021-10-28 13:44:40|11081.2|11066.2|11080.2|11065.2|11081.2|11066.2|11079.7|11064.7|4
1635428690000|2021-10-28 13:44:50|11079.7|11064.7|11080|11065|11080|11065|11079.7|11064.7|0
1635428700000|2021-10-28 13:45:00|11080.7|11065.7|11080.5|11065.5|11080.9|11065.9|11080.4|11065.4|17
1635428710000|2021-10-28 13:45:10|11080.1|11065.1|11078.9|11063.9|11080.1|11065.1|11078.9|11063.9|1
1635428720000|2021-10-28 13:45:20|11078.1|11063.1|11076|11061|11078.1|11063.1|11076|11061|5
1635428730000|2021-10-28 13:45:30|11076.7|11061.7|11075.7|11060.7|11076.7|11061.7|11075.6|11060.6|1
1635428740000|2021-10-28 13:45:40|11075.2|11060.2|11075.2|11060.2|11075.5|11060.5|11075.2|11060.2|0
1635428750000|2021-10-28 13:45:50|11075.1|11060.1|11075|11060|11075.1|11060.1|11074.7|11059.7|0
1635428760000|2021-10-28 13:46:00|11075.5|11060.5|11082.1|11067.1|11082.1|11067.1|11075.5|11060.5|11
1635428770000|2021-10-28 13:46:10|11083|11068|11082.6|11067.6|11083|11068|11082.6|11067.6|1
1635428780000|2021-10-28 13:46:20|11083|11068|11083.7|11068.7|11083.7|11068.7|11083|11068|2
1635428810000|2021-10-28 13:46:50|11085.6|11070.6|11086.7|11071.7|11086.7|11071.7|11085.6|11070.6|2
1635428820000|2021-10-28 13:47:00|11087.7|11072.7|11088.1|11073.1|11088.1|11073.1|11087.7|11072.7|3
1635428840000|2021-10-28 13:47:20|11088.5|11073.5|11088.5|11073.5|11088.5|11073.5|11088.5|11073.5|1
1635428850000|2021-10-28 13:47:30|11088.1|11073.1|11088.2|11073.2|11088.6|11073.6|11087.9|11072.9|3
1635428860000|2021-10-28 13:47:40|11089.2|11074.2|11081.2|11066.2|11089.6|11074.6|11081.2|11066.2|8
1635428880000|2021-10-28 13:48:00|11080.9|11065.9|11079.5|11064.5|11080.9|11065.9|11079.5|11064.5|0
1635428900000|2021-10-28 13:48:20|11079.4|11064.4|11079.4|11064.4|11079.4|11064.4|11079.4|11064.4|0
1635428910000|2021-10-28 13:48:30|11079|11064|11078.7|11063.7|11079|11064|11078.7|11063.7|0
1635428920000|2021-10-28 13:48:40|11080.2|11065.2|11080.2|11065.2|11080.2|11065.2|11080.2|11065.2|0
1635428930000|2021-10-28 13:48:50|11080.7|11065.7|11080.6|11065.6|11080.7|11065.7|11080.6|11065.6|0
1635428940000|2021-10-28 13:49:00|11079.5|11064.5|11075.2|11060.2|11079.5|11064.5|11075.2|11060.2|3
1635428950000|2021-10-28 13:49:10|11075.4|11060.4|11079.1|11064.1|11079.1|11064.1|11075.4|11060.4|26
1635428960000|2021-10-28 13:49:20|11078.5|11063.5|11076.6|11061.6|11078.5|11063.5|11076.6|11061.6|15
1635428970000|2021-10-28 13:49:30|||||||||1
1635428980000|2021-10-28 13:49:40|11076.1|11061.1|11074.6|11059.6|11076.1|11061.1|11074.6|11059.6|2
1635428990000|2021-10-28 13:49:50|11075.1|11060.1|11075.1|11060.1|11075.1|11060.1|11075.1|11060.1|1
1635429010000|2021-10-28 13:50:10|11079.7|11064.7|11076.4|11061.4|11079.7|11064.7|11076.4|11061.4|8
1635429020000|2021-10-28 13:50:20|11076.7|11061.7|11077.1|11062.1|11077.1|11062.1|11076.7|11061.7|3
1635429030000|2021-10-28 13:50:30|11077.5|11062.5|11074.6|11059.6|11077.7|11062.7|11074.6|11059.6|3
1635429040000|2021-10-28 13:50:40|11076.1|11061.1|11079.1|11064.1|11079.1|11064.1|11076.1|11061.1|6
1635429050000|2021-10-28 13:50:50|11079.8|11064.8|11081|11066|11081|11066|11079.8|11064.8|1
1635429060000|2021-10-28 13:51:00|11081.1|11066.1|11077.4|11062.4|11082.6|11067.6|11077.2|11062.2|2
1635429070000|2021-10-28 13:51:10|11077.2|11062.2|11077.2|11062.2|11077.2|11062.2|11077.2|11062.2|0
1635429080000|2021-10-28 13:51:20|11078.2|11063.2|11086.1|11071.1|11086.1|11071.1|11078.2|11063.2|4
1635429090000|2021-10-28 13:51:30|11086.8|11071.8|11078.6|11063.6|11086.8|11071.8|11078.6|11063.6|23
1635429100000|2021-10-28 13:51:40|11079.1|11064.1|11079.2|11064.2|11079.2|11064.2|11078.6|11063.6|1
1635429110000|2021-10-28 13:51:50|11079.7|11064.7|11079.7|11064.7|11079.7|11064.7|11079.7|11064.7|0
1635429120000|2021-10-28 13:52:00|11079.6|11064.6|11079.2|11064.2|11079.7|11064.7|11079.2|11064.2|0
1635429130000|2021-10-28 13:52:10|11079.7|11064.7|11080.6|11065.6|11080.6|11065.6|11079.7|11064.7|3
1635429140000|2021-10-28 13:52:20|11083.2|11068.2|11084.2|11069.2|11084.2|11069.2|11083.2|11068.2|4
1635429150000|2021-10-28 13:52:30|11084.4|11069.4|11087.2|11072.2|11087.2|11072.2|11084.4|11069.4|1
1635429160000|2021-10-28 13:52:40|11088.1|11073.1|11090.5|11075.5|11090.6|11075.6|11088.1|11073.1|2
1635429170000|2021-10-28 13:52:50|11090.6|11075.6|11089.1|11074.1|11091.5|11076.5|11087.7|11072.7|9
1635429180000|2021-10-28 13:53:00|11085.1|11070.1|11087.1|11072.1|11088.6|11073.6|11085.1|11070.1|5
1635429190000|2021-10-28 13:53:10|11087.5|11072.5|11088.6|11073.6|11088.6|11073.6|11087.5|11072.5|0
1635429210000|2021-10-28 13:53:30|11088.9|11073.9|11090.5|11075.5|11090.5|11075.5|11088.9|11073.9|1
1635429220000|2021-10-28 13:53:40|11091.2|11076.2|11089.7|11074.7|11091.2|11076.2|11089.1|11074.1|3
1635429230000|2021-10-28 13:53:50|11090.2|11075.2|11092.1|11077.1|11092.2|11077.2|11089.7|11074.7|3
1635429240000|2021-10-28 13:54:00|11092.2|11077.2|11092.2|11077.2|11092.2|11077.2|11091.6|11076.6|0
1635429250000|2021-10-28 13:54:10|11093.2|11078.2|11093.2|11078.2|11093.2|11078.2|11093.2|11078.2|0
1635429260000|2021-10-28 13:54:20|11089.4|11074.4|11085.2|11070.2|11089.4|11074.4|11085|11070|13
1635429270000|2021-10-28 13:54:30|11085.4|11070.4|11090.2|11075.2|11090.2|11075.2|11085|11070|2
1635429280000|2021-10-28 13:54:40|11090.7|11075.7|11091.5|11076.5|11091.5|11076.5|11090.7|11075.7|0
1635429290000|2021-10-28 13:54:50|11094|11079|11094.4|11079.4|11094.4|11079.4|11093.9|11078.9|4
1635429300000|2021-10-28 13:55:00|11099.2|11084.2|11101.2|11086.2|11103.2|11088.2|11099.2|11084.2|11
1635429310000|2021-10-28 13:55:10|11101.5|11086.5|11104.4|11089.4|11104.4|11089.4|11101.5|11086.5|4
1635429320000|2021-10-28 13:55:20|11105.7|11090.7|11105.5|11090.5|11109.4|11094.4|11105.5|11090.5|13
1635429330000|2021-10-28 13:55:30|11105.7|11090.7|11110.4|11095.4|11110.4|11095.4|11105.7|11090.7|4
1635429340000|2021-10-28 13:55:40|11111.1|11096.1|11114.6|11099.6|11114.6|11099.6|11111.1|11096.1|1
1635429350000|2021-10-28 13:55:50|11115.2|11100.2|11115.2|11100.2|11115.2|11100.2|11115.2|11100.2|0
1635429370000|2021-10-28 13:56:10|11114.6|11099.6|11114.6|11099.6|11114.6|11099.6|11114.6|11099.6|0
1635429380000|2021-10-28 13:56:20|11112|11097|11095.1|11080.1|11112|11097|11093.1|11078.1|7
1635429390000|2021-10-28 13:56:30|11094.6|11079.6|11094.6|11079.6|11094.6|11079.6|11094.6|11079.6|0
1635429400000|2021-10-28 13:56:40|11095.4|11080.4|11101.1|11086.1|11101.1|11086.1|11095.4|11080.4|1
1635429410000|2021-10-28 13:56:50|||||||||1
1635429420000|2021-10-28 13:57:00|||||||||5
1635429430000|2021-10-28 13:57:10|11101.6|11086.6|11088.3|11073.3|11103|11088|11088.3|11073.3|52
1635429440000|2021-10-28 13:57:20|11089|11074|11096.6|11081.6|11097.6|11082.6|11089|11074|34
1635429450000|2021-10-28 13:57:30|11097.2|11082.2|11100.2|11085.2|11100.2|11085.2|11097.2|11082.2|12
1635429460000|2021-10-28 13:57:40|11099.7|11084.7|11100.7|11085.7|11100.7|11085.7|11099.7|11084.7|0
1635429470000|2021-10-28 13:57:50|11100.9|11085.9|11103.4|11088.4|11103.4|11088.4|11100.9|11085.9|6
1635429480000|2021-10-28 13:58:00|11105.2|11090.2|11105.5|11090.5|11105.5|11090.5|11105.2|11090.2|3
1635429490000|2021-10-28 13:58:10|11105.2|11090.2|11104.5|11089.5|11105.2|11090.2|11104.5|11089.5|0
1635429510000|2021-10-28 13:58:30|11105.7|11090.7|11104.2|11089.2|11105.7|11090.7|11104.2|11089.2|3
1635429530000|2021-10-28 13:58:50|11104.6|11089.6|11111.6|11096.6|11111.6|11096.6|11104.6|11089.6|6
1635429540000|2021-10-28 13:59:00|11111.1|11096.1|11113.1|11098.1|11113.1|11098.1|11111.1|11096.1|1
1635429550000|2021-10-28 13:59:10|11113.6|11098.6|11113.5|11098.5|11113.6|11098.6|11113.5|11098.5|0
1635429570000|2021-10-28 13:59:30|11114.6|11099.6|11115.1|11100.1|11115.1|11100.1|11114.6|11099.6|1
1635429590000|2021-10-28 13:59:50|11107.5|11092.5|11108|11093|11108|11093|11107.5|11092.5|14
1635429600000|2021-10-28 14:00:00|11107.5|11092.5|11107.5|11092.5|11107.5|11092.5|11107.5|11092.5|0
1635429610000|2021-10-28 14:00:10|11107.1|11092.1|11099.9|11084.9|11107.1|11092.1|11099.9|11084.9|14
1635429620000|2021-10-28 14:00:20|11099.4|11084.4|11099.5|11084.5|11099.5|11084.5|11099.4|11084.4|11
1635429630000|2021-10-28 14:00:30|11099.9|11084.9|11101.9|11086.9|11101.9|11086.9|11099.9|11084.9|5
1635429640000|2021-10-28 14:00:40|11102.4|11087.4|11105.2|11090.2|11105.2|11090.2|11102.2|11087.2|2
1635429650000|2021-10-28 14:00:50|11105.7|11090.7|11106.7|11091.7|11106.7|11091.7|11105.7|11090.7|1
1635429660000|2021-10-28 14:01:00|11106.6|11091.6|11113.1|11098.1|11113.2|11098.2|11106.2|11091.2|1
1635429670000|2021-10-28 14:01:10|11108|11093|11106.1|11091.1|11108|11093|11106.1|11091.1|5
1635429680000|2021-10-28 14:01:20|11105.1|11090.1|11105.6|11090.6|11105.6|11090.6|11105.1|11090.1|25
1635429720000|2021-10-28 14:02:00|11107.1|11092.1|11111.7|11096.7|11111.7|11096.7|11107.1|11092.1|2
1635429730000|2021-10-28 14:02:10|11112.2|11097.2|11116.1|11101.1|11116.1|11101.1|11112.2|11097.2|3
1635429740000|2021-10-28 14:02:20|11118.1|11103.1|11122.5|11107.5|11122.5|11107.5|11118.1|11103.1|6
1635429750000|2021-10-28 14:02:30|11123|11108|11123.7|11108.7|11124.1|11109.1|11123|11108|4
1635429760000|2021-10-28 14:02:40|11122.5|11107.5|11120.6|11105.6|11122.5|11107.5|11118.1|11103.1|6
1635429770000|2021-10-28 14:02:50|11119.7|11104.7|11119.6|11104.6|11119.7|11104.7|11119.6|11104.6|1
1635429780000|2021-10-28 14:03:00|11115.7|11100.7|11116.1|11101.1|11116.1|11101.1|11115.7|11100.7|1
1635429790000|2021-10-28 14:03:10|11115.2|11100.2|11114.1|11099.1|11116.1|11101.1|11114.1|11099.1|2
1635429800000|2021-10-28 14:03:20|11112.7|11097.7|11108.2|11093.2|11112.7|11097.7|11108.2|11093.2|2
1635429810000|2021-10-28 14:03:30|11107.5|11092.5|11110|11095|11110|11095|11107.5|11092.5|0
1635429820000|2021-10-28 14:03:40|11110.5|11095.5|11113.5|11098.5|11114.5|11099.5|11110.5|11095.5|1
1635429830000|2021-10-28 14:03:50|11113.3|11098.3|11112.2|11097.2|11113.3|11098.3|11112.2|11097.2|0
1635429850000|2021-10-28 14:04:10|11110|11095|11106|11091|11110|11095|11103.2|11088.2|2
1635429860000|2021-10-28 14:04:20|11105.8|11090.8|11103.9|11088.9|11105.8|11090.8|11103.9|11088.9|2
1635429870000|2021-10-28 14:04:30|11104.6|11089.6|11105.1|11090.1|11105.1|11090.1|11104.6|11089.6|4
1635429880000|2021-10-28 14:04:40|||||||||1
1635429890000|2021-10-28 14:04:50|11101.5|11086.5|11098.4|11083.4|11102.1|11087.1|11097.6|11082.6|5
1635429900000|2021-10-28 14:05:00|11100.6|11085.6|11098.7|11083.7|11100.6|11085.6|11095.7|11080.7|1
1635429910000|2021-10-28 14:05:10|11098.1|11083.1|11095.2|11080.2|11098.1|11083.1|11095.2|11080.2|1
1635429920000|2021-10-28 14:05:20|11093.6|11078.6|11094.6|11079.6|11094.6|11079.6|11092.5|11077.5|19
1635429930000|2021-10-28 14:05:30|11096.6|11081.6|11094.1|11079.1|11096.6|11081.6|11094.1|11079.1|2
1635429940000|2021-10-28 14:05:40|11093.6|11078.6|11094.1|11079.1|11094.1|11079.1|11091.6|11076.6|0
1635429950000|2021-10-28 14:05:50|11094.6|11079.6|11094.6|11079.6|11094.6|11079.6|11094.6|11079.6|0
1635429960000|2021-10-28 14:06:00|11094.1|11079.1|11092.6|11077.6|11094.1|11079.1|11092.6|11077.6|3
1635429970000|2021-10-28 14:06:10|11091.3|11076.3|11087.6|11072.6|11091.3|11076.3|11087.6|11072.6|1
1635429980000|2021-10-28 14:06:20|11086.6|11071.6|11085.6|11070.6|11086.6|11071.6|11083.6|11068.6|15
1635429990000|2021-10-28 14:06:30|11086.9|11071.9|11092.1|11077.1|11093.2|11078.2|11086.9|11071.9|22
1635430010000|2021-10-28 14:06:50|11091.1|11076.1|11092.1|11077.1|11092.1|11077.1|11091.1|11076.1|0
1635430020000|2021-10-28 14:07:00|11094.7|11079.7|11097.1|11082.1|11097.1|11082.1|11094.7|11079.7|4
1635430030000|2021-10-28 14:07:10|11099.6|11084.6|11095.6|11080.6|11101.1|11086.1|11094.6|11079.6|13
1635430040000|2021-10-28 14:07:20|11098.1|11083.1|11100.2|11085.2|11100.6|11085.6|11098.1|11083.1|9
1635430050000|2021-10-28 14:07:30|11099.9|11084.9|11102.5|11087.5|11104.5|11089.5|11099.9|11084.9|8
1635430060000|2021-10-28 14:07:40|11101.4|11086.4|11092.9|11077.9|11101.4|11086.4|11092.4|11077.4|15
1635430070000|2021-10-28 14:07:50|11092.4|11077.4|11090.4|11075.4|11092.4|11077.4|11090.4|11075.4|1
1635430080000|2021-10-28 14:08:00|11090.3|11075.3|11094.7|11079.7|11094.7|11079.7|11090.3|11075.3|1
1635430090000|2021-10-28 14:08:10|11095.2|11080.2|11096.8|11081.8|11096.8|11081.8|11095.2|11080.2|2
1635430100000|2021-10-28 14:08:20|11101.8|11086.8|11101.7|11086.7|11102.1|11087.1|11101.7|11086.7|1
1635430110000|2021-10-28 14:08:30|11100.8|11085.8|11099.2|11084.2|11100.8|11085.8|11099.2|11084.2|4
1635430120000|2021-10-28 14:08:40|11098.2|11083.2|11098.2|11083.2|11098.2|11083.2|11098.2|11083.2|0
1635430130000|2021-10-28 14:08:50|11098.5|11083.5|11098|11083|11098.5|11083.5|11098|11083|2
1635430150000|2021-10-28 14:09:10|11097.7|11082.7|11096.6|11081.6|11097.7|11082.7|11096.6|11081.6|0
1635430160000|2021-10-28 14:09:20|11095.9|11080.9|11090.1|11075.1|11095.9|11080.9|11088.2|11073.2|1
1635430180000|2021-10-28 14:09:40|11090.8|11075.8|11091.1|11076.1|11091.1|11076.1|11090.8|11075.8|1
1635430200000|2021-10-28 14:10:00|11095.2|11080.2|11096.1|11081.1|11098.2|11083.2|11095.2|11080.2|1
1635430220000|2021-10-28 14:10:20|11097.6|11082.6|11101.7|11086.7|11101.7|11086.7|11097.6|11082.6|2
1635430230000|2021-10-28 14:10:30|11103.8|11088.8|11103.8|11088.8|11103.8|11088.8|11103.8|11088.8|0
1635430240000|2021-10-28 14:10:40|11103.3|11088.3|11103.3|11088.3|11103.3|11088.3|11103.3|11088.3|2
1635430250000|2021-10-28 14:10:50|11103.8|11088.8|11103.8|11088.8|11103.8|11088.8|11103.8|11088.8|5
1635430260000|2021-10-28 14:11:00|11101|11086|11101|11086|11101|11086|11101|11086|4
1635430270000|2021-10-28 14:11:10|11102.2|11087.2|11102.5|11087.5|11102.5|11087.5|11102.2|11087.2|0
1635430290000|2021-10-28 14:11:30|11103.2|11088.2|11100.6|11085.6|11103.2|11088.2|11100.2|11085.2|11
1635430310000|2021-10-28 14:11:50|11098.5|11083.5|11104.2|11089.2|11104.2|11089.2|11098.5|11083.5|4
1635430320000|2021-10-28 14:12:00|11104.3|11089.3|11110.6|11095.6|11110.6|11095.6|11104.3|11089.3|1
1635430330000|2021-10-28 14:12:10|11111.1|11096.1|11111.1|11096.1|11111.1|11096.1|11111.1|11096.1|0
1635430350000|2021-10-28 14:12:30|11112.6|11097.6|11111.7|11096.7|11112.6|11097.6|11111.7|11096.7|4
1635430360000|2021-10-28 14:12:40|11110.6|11095.6|11110.2|11095.2|11110.6|11095.6|11110.1|11095.1|0
1635430370000|2021-10-28 14:12:50|11110.1|11095.1|11114.3|11099.3|11114.3|11099.3|11106.5|11091.5|6
1635430380000|2021-10-28 14:13:00|11109.7|11094.7|11109.7|11094.7|11109.7|11094.7|11109.2|11094.2|34
1635430390000|2021-10-28 14:13:10|11108.8|11093.8|11106.2|11091.2|11108.8|11093.8|11106.2|11091.2|6
1635430400000|2021-10-28 14:13:20|11107.4|11092.4|11110.7|11095.7|11110.7|11095.7|11107.4|11092.4|1
1635430410000|2021-10-28 14:13:30|11112.8|11097.8|11112.8|11097.8|11112.8|11097.8|11112.8|11097.8|1
1635430430000|2021-10-28 14:13:50|11113.2|11098.2|11114.3|11099.3|11114.3|11099.3|11113.2|11098.2|0
1635430460000|2021-10-28 14:14:20|11117.8|11102.8|11117.8|11102.8|11117.8|11102.8|11117.8|11102.8|2
1635430470000|2021-10-28 14:14:30|11121.7|11106.7|11121.3|11106.3|11121.7|11106.7|11121.3|11106.3|12
1635430500000|2021-10-28 14:15:00|11122.2|11107.2|11127.8|11112.8|11127.8|11112.8|11122.2|11107.2|4
1635430510000|2021-10-28 14:15:10|11127.6|11112.6|11120.5|11105.5|11127.6|11112.6|11119.6|11104.6|1
1635430520000|2021-10-28 14:15:20|11120.7|11105.7|11121.5|11106.5|11121.5|11106.5|11120.7|11105.7|0
1635430530000|2021-10-28 14:15:30|11119.2|11104.2|11117.8|11102.8|11119.2|11104.2|11117.8|11102.8|4
1635430550000|2021-10-28 14:15:50|11113.8|11098.8|11117.5|11102.5|11117.5|11102.5|11113.8|11098.8|5
1635430560000|2021-10-28 14:16:00|11118.5|11103.5|11116.5|11101.5|11119.5|11104.5|11116.5|11101.5|3
1635430580000|2021-10-28 14:16:20|11112.4|11097.4|11111.3|11096.3|11112.4|11097.4|11111.3|11096.3|8
1635430590000|2021-10-28 14:16:30|11109.3|11094.3|11109.3|11094.3|11109.3|11094.3|11109.3|11094.3|1
1635430610000|2021-10-28 14:16:50|11108.8|11093.8|11106.8|11091.8|11108.8|11093.8|11106.8|11091.8|2
1635430620000|2021-10-28 14:17:00|11103.1|11088.1|11103.3|11088.3|11103.3|11088.3|11101.8|11086.8|25
1635430630000|2021-10-28 14:17:10|11103|11088|11102.3|11087.3|11103|11088|11101.8|11086.8|0
1635430640000|2021-10-28 14:17:20|11102.2|11087.2|11101.8|11086.8|11102.2|11087.2|11101.8|11086.8|0
1635430650000|2021-10-28 14:17:30|11102.4|11087.4|11106.8|11091.8|11106.8|11091.8|11102.4|11087.4|5
1635430690000|2021-10-28 14:18:10|11107.8|11092.8|11107.8|11092.8|11107.8|11092.8|11107.8|11092.8|12
1635430730000|2021-10-28 14:18:50|11105.6|11090.6|11105|11090|11105.6|11090.6|11105|11090|3
1635430740000|2021-10-28 14:19:00|11102.2|11087.2|11102.2|11087.2|11102.2|11087.2|11102.2|11087.2|13
1635430750000|2021-10-28 14:19:10|11101.2|11086.2|11101.2|11086.2|11101.2|11086.2|11101.2|11086.2|20
1635430760000|2021-10-28 14:19:20|11101.1|11086.1|11106.3|11091.3|11106.3|11091.3|11100.3|11085.3|6
1635430780000|2021-10-28 14:19:40|11106.5|11091.5|11106.8|11091.8|11106.8|11091.8|11106.5|11091.5|0
1635430790000|2021-10-28 14:19:50|11105.8|11090.8|11105.8|11090.8|11105.8|11090.8|11105.8|11090.8|4
1635430800000|2021-10-28 14:20:00|11105.7|11090.7|11105.3|11090.3|11105.7|11090.7|11105.3|11090.3|0
1635430850000|2021-10-28 14:20:50|11105.2|11090.2|11104.8|11089.8|11105.2|11090.2|11104.8|11089.8|0
1635430860000|2021-10-28 14:21:00|||||||||5
1635430870000|2021-10-28 14:21:10|11100.8|11085.8|11094.8|11079.8|11100.8|11085.8|11094.8|11079.8|6
1635430880000|2021-10-28 14:21:20|11094.3|11079.3|11094.7|11079.7|11095|11080|11094.3|11079.3|7
1635430890000|2021-10-28 14:21:30|11094.3|11079.3|11095.8|11080.8|11095.8|11080.8|11094.2|11079.2|3
1635430900000|2021-10-28 14:21:40|11095.5|11080.5|11095.5|11080.5|11095.5|11080.5|11095.5|11080.5|0
1635430910000|2021-10-28 14:21:50|11099.2|11084.2|11102.8|11087.8|11102.8|11087.8|11099.2|11084.2|3
1635430920000|2021-10-28 14:22:00|11102.3|11087.3|11102.3|11087.3|11102.3|11087.3|11102.3|11087.3|0
1635430930000|2021-10-28 14:22:10|11101.3|11086.3|11101.3|11086.3|11101.3|11086.3|11101.3|11086.3|0
1635430940000|2021-10-28 14:22:20|11101.1|11086.1|11100.5|11085.5|11101.1|11086.1|11100.5|11085.5|0
1635430950000|2021-10-28 14:22:30|11100.8|11085.8|11103.8|11088.8|11106.3|11091.3|11100.8|11085.8|15
1635430960000|2021-10-28 14:22:40|11104.3|11089.3|11104.3|11089.3|11104.3|11089.3|11104.3|11089.3|5
1635430970000|2021-10-28 14:22:50|11105.2|11090.2|11104.3|11089.3|11105.2|11090.2|11104.3|11089.3|2
1635430980000|2021-10-28 14:23:00|11099.8|11084.8|11099.8|11084.8|11099.8|11084.8|11099.8|11084.8|3
1635430990000|2021-10-28 14:23:10|11099.5|11084.5|11099.3|11084.3|11099.5|11084.5|11099.3|11084.3|5
1635431000000|2021-10-28 14:23:20|11098.3|11083.3|11096.8|11081.8|11098.3|11083.3|11096.8|11081.8|7
1635431020000|2021-10-28 14:23:40|11096.5|11081.5|11096.3|11081.3|11096.5|11081.5|11096.3|11081.3|0
1635431070000|2021-10-28 14:24:30|||||||||1
1635431080000|2021-10-28 14:24:40|11095.6|11080.6|11094|11079|11095.6|11080.6|11094|11079|1
1635431090000|2021-10-28 14:24:50|11094.8|11079.8|11097.2|11082.2|11097.2|11082.2|11094.8|11079.8|1
1635431100000|2021-10-28 14:25:00|11098.2|11083.2|11098.2|11083.2|11098.2|11083.2|11098.2|11083.2|0
1635431140000|2021-10-28 14:25:40|11102.3|11087.3|11103.3|11088.3|11103.3|11088.3|11102.3|11087.3|3
1635431160000|2021-10-28 14:26:00|11103.8|11088.8|11104.3|11089.3|11104.3|11089.3|11103.8|11088.8|1
1635431170000|2021-10-28 14:26:10|11100.8|11085.8|11093.8|11078.8|11100.8|11085.8|11093.8|11078.8|6
1635431180000|2021-10-28 14:26:20|||||||||11
1635431190000|2021-10-28 14:26:30|11097.3|11082.3|11093.8|11078.8|11100|11085|11093.8|11078.8|7
1635431200000|2021-10-28 14:26:40|11091.5|11076.5|11092.2|11077.2|11092.8|11077.8|11091.5|11076.5|14
1635431210000|2021-10-28 14:26:50|11092.3|11077.3|11097.5|11082.5|11098.7|11083.7|11092.3|11077.3|0
1635431220000|2021-10-28 14:27:00|11093.8|11078.8|11094.3|11079.3|11096|11081|11093.8|11078.8|3
1635431230000|2021-10-28 14:27:10|11095.5|11080.5|11102.8|11087.8|11102.8|11087.8|11095.5|11080.5|8
1635431240000|2021-10-28 14:27:20|11103.7|11088.7|11103.8|11088.8|11103.8|11088.8|11103.7|11088.7|1
1635431250000|2021-10-28 14:27:30|11103.7|11088.7|11103.7|11088.7|11103.7|11088.7|11103.7|11088.7|7
1635431260000|2021-10-28 14:27:40|11103.3|11088.3|11097.2|11082.2|11103.3|11088.3|11096.8|11081.8|111
1635431270000|2021-10-28 14:27:50|||||||||17
1635431290000|2021-10-28 14:28:10|11096.8|11081.8|11099.2|11084.2|11099.2|11084.2|11095.7|11080.7|26
1635431300000|2021-10-28 14:28:20|11100.3|11085.3|11100.3|11085.3|11100.3|11085.3|11100.3|11085.3|2
1635431320000|2021-10-28 14:28:40|11096.8|11081.8|11096.8|11081.8|11096.8|11081.8|11096.8|11081.8|1
1635431330000|2021-10-28 14:28:50|11097.7|11082.7|11098.8|11083.8|11098.8|11083.8|11097.2|11082.2|2
1635431350000|2021-10-28 14:29:10|11099|11084|11095.3|11080.3|11099.3|11084.3|11095.3|11080.3|1
1635431370000|2021-10-28 14:29:30|11095.8|11080.8|11098.3|11083.3|11098.3|11083.3|11095.8|11080.8|1
1635431380000|2021-10-28 14:29:40|11099.3|11084.3|11099.3|11084.3|11099.3|11084.3|11099.3|11084.3|1
1635431390000|2021-10-28 14:29:50|11099.7|11084.7|11098.2|11083.2|11101.3|11086.3|11097.7|11082.7|4
1635431400000|2021-10-28 14:30:00|11095.8|11080.8|11090.3|11075.3|11095.9|11080.9|11090.3|11075.3|26
1635431410000|2021-10-28 14:30:10|11090.8|11075.8|11089.3|11074.3|11091.5|11076.5|11089.3|11074.3|8
1635431420000|2021-10-28 14:30:20|11089|11074|11088.7|11073.7|11089|11074|11088.7|11073.7|3
1635431430000|2021-10-28 14:30:30|11084.1|11069.1|11082.8|11067.8|11084.1|11069.1|11082.8|11067.8|15
1635431440000|2021-10-28 14:30:40|11082.2|11067.2|11081.8|11066.8|11082.2|11067.2|11081.8|11066.8|1
1635431450000|2021-10-28 14:30:50|11081.7|11066.7|11081.7|11066.7|11081.7|11066.7|11081.7|11066.7|0
1635431460000|2021-10-28 14:31:00|11080.8|11065.8|11075.8|11060.8|11080.8|11065.8|11075.8|11060.8|7
1635431470000|2021-10-28 14:31:10|11076.2|11061.2|11075.6|11060.6|11080.3|11065.3|11075.3|11060.3|61
1635431480000|2021-10-28 14:31:20|11076.3|11061.3|11077.2|11062.2|11077.2|11062.2|11076.3|11061.3|30
1635431490000|2021-10-28 14:31:30|11076.9|11061.9|11077.8|11062.8|11077.8|11062.8|11075.8|11060.8|2
1635431500000|2021-10-28 14:31:40|11076.7|11061.7|11077.2|11062.2|11077.2|11062.2|11076.5|11061.5|21
1635431510000|2021-10-28 14:31:50|11077.3|11062.3|11077.7|11062.7|11077.7|11062.7|11077.3|11062.3|11
1635431520000|2021-10-28 14:32:00|11080.3|11065.3|11085.3|11070.3|11087|11072|11080.3|11065.3|2
1635431530000|2021-10-28 14:32:10|11084.3|11069.3|11084.3|11069.3|11084.3|11069.3|11084.3|11069.3|23
1635431540000|2021-10-28 14:32:20|11083.7|11068.7|11083.7|11068.7|11083.7|11068.7|11083.7|11068.7|1
1635431560000|2021-10-28 14:32:40|11082.8|11067.8|11078.5|11063.5|11082.8|11067.8|11078.5|11063.5|0
1635431570000|2021-10-28 14:32:50|11077.3|11062.3|11076.5|11061.5|11077.8|11062.8|11076.5|11061.5|10
1635431580000|2021-10-28 14:33:00|11077.5|11062.5|11073.9|11058.9|11077.5|11062.5|11073.9|11058.9|5
1635431590000|2021-10-28 14:33:10|11073.6|11058.6|11073.6|11058.6|11073.6|11058.6|11073.6|11058.6|9
1635431600000|2021-10-28 14:33:20|11072.7|11057.7|11074.2|11059.2|11074.2|11059.2|11072.6|11057.6|24
1635431610000|2021-10-28 14:33:30|11074.3|11059.3|11074.2|11059.2|11074.3|11059.3|11074.2|11059.2|20
1635431620000|2021-10-28 14:33:40|11073.1|11058.1|11059.3|11044.3|11073.1|11058.1|11059.3|11044.3|62
1635431630000|2021-10-28 14:33:50|11058.9|11043.9|11060.9|11045.9|11062.3|11047.3|11058.8|11043.8|24
1635431640000|2021-10-28 14:34:00|11061.2|11046.2|11063.4|11048.4|11063.4|11048.4|11061.2|11046.2|9
1635431650000|2021-10-28 14:34:10|11064.5|11049.5|11064|11049|11064.5|11049.5|11064|11049|0
1635431660000|2021-10-28 14:34:20|11064.5|11049.5|11065.5|11050.5|11065.5|11050.5|11064.5|11049.5|26
1635431670000|2021-10-28 14:34:30|11065.2|11050.2|11064|11049|11065.2|11050.2|11064|11049|0
1635431680000|2021-10-28 14:34:40|11063.7|11048.7|11062.2|11047.2|11063.7|11048.7|11062.2|11047.2|2
1635431700000|2021-10-28 14:35:00|11063|11048|11067.5|11052.5|11069|11054|11063|11048|10
1635431710000|2021-10-28 14:35:10|11066.6|11051.6|11062.2|11047.2|11066.6|11051.6|11062.2|11047.2|7
1635431720000|2021-10-28 14:35:20|11060.5|11045.5|11058.8|11043.8|11060.5|11045.5|11058.8|11043.8|13
1635431730000|2021-10-28 14:35:30|11058.4|11043.4|11058.4|11043.4|11058.4|11043.4|11058.4|11043.4|0
1635431740000|2021-10-28 14:35:40|||||||||5
1635431750000|2021-10-28 14:35:50|11057.2|11042.2|11057|11042|11057.5|11042.5|11057|11042|28
1635431760000|2021-10-28 14:36:00|11057.2|11042.2|11058|11043|11058|11043|11057.2|11042.2|6
1635431770000|2021-10-28 14:36:10|11057.7|11042.7|11057.3|11042.3|11057.7|11042.7|11057.3|11042.3|9
1635431780000|2021-10-28 14:36:20|11057.9|11042.9|11063|11048|11063.2|11048.2|11057.9|11042.9|11
1635431790000|2021-10-28 14:36:30|11062.7|11047.7|11064.2|11049.2|11064.7|11049.7|11062.7|11047.7|1
1635431800000|2021-10-28 14:36:40|11063.8|11048.8|11067.8|11052.8|11067.8|11052.8|11063.8|11048.8|3
1635431810000|2021-10-28 14:36:50|11068.4|11053.4|11073.8|11058.8|11073.8|11058.8|11068.4|11053.4|13
1635431820000|2021-10-28 14:37:00|11073.9|11058.9|11074.2|11059.2|11074.2|11059.2|11073.9|11058.9|0
1635431840000|2021-10-28 14:37:20|11074.1|11059.1|11074.2|11059.2|11074.2|11059.2|11074.1|11059.1|1
1635431850000|2021-10-28 14:37:30|11073.8|11058.8|11074.4|11059.4|11074.4|11059.4|11073.8|11058.8|6
1635431910000|2021-10-28 14:38:30|11074.3|11059.3|11075.3|11060.3|11075.3|11060.3|11074.3|11059.3|1
1635431930000|2021-10-28 14:38:50|11076.7|11061.7|11077.3|11062.3|11077.3|11062.3|11076.7|11061.7|2
1635431950000|2021-10-28 14:39:10|11078|11063|11066.3|11051.3|11078.3|11063.3|11066.3|11051.3|2
1635431960000|2021-10-28 14:39:20|11068.3|11053.3|11074.5|11059.5|11075.3|11060.3|11068.3|11053.3|6
1635431980000|2021-10-28 14:39:40|11077.4|11062.4|11078|11063|11078|11063|11077.4|11062.4|1
1635431990000|2021-10-28 14:39:50|11077.9|11062.9|11079.9|11064.9|11079.9|11064.9|11077.7|11062.7|3
1635432000000|2021-10-28 14:40:00|11080.3|11065.3|11080.3|11065.3|11082|11067|11080.3|11065.3|4
1635432010000|2021-10-28 14:40:10|11083.7|11068.7|11084|11069|11085|11070|11083.7|11068.7|8
1635432020000|2021-10-28 14:40:20|11083.9|11068.9|11083.9|11068.9|11083.9|11068.9|11083.9|11068.9|0
1635432030000|2021-10-28 14:40:30|11084.3|11069.3|11085|11070|11085|11070|11084.3|11069.3|0
1635432040000|2021-10-28 14:40:40|11085.2|11070.2|11085.2|11070.2|11085.2|11070.2|11085.2|11070.2|2
1635432050000|2021-10-28 14:40:50|11083.5|11068.5|11084.7|11069.7|11084.7|11069.7|11079.4|11064.4|9
1635432080000|2021-10-28 14:41:20|||||||||1
1635432090000|2021-10-28 14:41:30|11091|11076|11090|11075|11091|11076|11089|11074|1
1635432110000|2021-10-28 14:41:50|11097|11082|11097.2|11082.2|11097.2|11082.2|11097|11082|2
1635432120000|2021-10-28 14:42:00|11099.2|11084.2|11097.7|11082.7|11099.8|11084.8|11097.7|11082.7|1
1635432130000|2021-10-28 14:42:10|11097.8|11082.8|11098.5|11083.5|11098.5|11083.5|11097.8|11082.8|0
1635432140000|2021-10-28 14:42:20|11091|11076|11091.3|11076.3|11091.3|11076.3|11091|11076|7
1635432150000|2021-10-28 14:42:30|11092|11077|11094.5|11079.5|11094.5|11079.5|11092|11077|2
1635432160000|2021-10-28 14:42:40|11097.1|11082.1|11098|11083|11098|11083|11097.1|11082.1|10
1635432170000|2021-10-28 14:42:50|11098.3|11083.3|11099|11084|11099|11084|11098.3|11083.3|8
1635432180000|2021-10-28 14:43:00|||||||||1
1635432190000|2021-10-28 14:43:10|11098.8|11083.8|11095.4|11080.4|11098.8|11083.8|11095.4|11080.4|5
1635432200000|2021-10-28 14:43:20|11096.2|11081.2|11098.5|11083.5|11098.5|11083.5|11096.2|11081.2|2
1635432210000|2021-10-28 14:43:30|11099.5|11084.5|11107.5|11092.5|11107.5|11092.5|11099.5|11084.5|14
1635432220000|2021-10-28 14:43:40|11107.9|11092.9|11111|11096|11111|11096|11107.9|11092.9|2
1635432230000|2021-10-28 14:43:50|11111.5|11096.5|11111.5|11096.5|11111.5|11096.5|11111.5|11096.5|0
1635432240000|2021-10-28 14:44:00|11113.4|11098.4|11113.4|11098.4|11113.4|11098.4|11113.4|11098.4|0
1635432250000|2021-10-28 14:44:10|11113|11098|11113|11098|11113|11098|11113|11098|0
1635432260000|2021-10-28 14:44:20|11113.4|11098.4|11113.5|11098.5|11113.5|11098.5|11113.4|11098.4|2
1635432270000|2021-10-28 14:44:30|11113.9|11098.9|11107.5|11092.5|11113.9|11098.9|11106.4|11091.4|13
1635432280000|2021-10-28 14:44:40|11109|11094|11103.2|11088.2|11112.3|11097.3|11103|11088|3
1635432290000|2021-10-28 14:44:50|11104.7|11089.7|11108|11093|11108|11093|11104.7|11089.7|10
1635432300000|2021-10-28 14:45:00|11109|11094|11108.3|11093.3|11109|11094|11108.3|11093.3|2
1635432310000|2021-10-28 14:45:10|11106.3|11091.3|11105.4|11090.4|11106.3|11091.3|11105.4|11090.4|19
1635432320000|2021-10-28 14:45:20|11105.8|11090.8|11109.3|11094.3|11109.3|11094.3|11095.9|11080.9|6
1635432330000|2021-10-28 14:45:30|11109.2|11094.2|11104.1|11089.1|11109.2|11094.2|11104.1|11089.1|7
1635432340000|2021-10-28 14:45:40|11104.8|11089.8|11100.4|11085.4|11104.8|11089.8|11100.4|11085.4|3
1635432350000|2021-10-28 14:45:50|11100.2|11085.2|11101.6|11086.6|11101.6|11086.6|11099.9|11084.9|0
1635432360000|2021-10-28 14:46:00|11102.7|11087.7|11103.2|11088.2|11103.2|11088.2|11102.2|11087.2|2
1635432370000|2021-10-28 14:46:10|11104.9|11089.9|11100.2|11085.2|11105|11090|11100.2|11085.2|61
1635432380000|2021-10-28 14:46:20|11098.5|11083.5|11096.5|11081.5|11098.5|11083.5|11096.5|11081.5|0
1635432390000|2021-10-28 14:46:30|11098.5|11083.5|11099|11084|11099|11084|11098.5|11083.5|1
1635432400000|2021-10-28 14:46:40|11099.3|11084.3|11100|11085|11100|11085|11099.3|11084.3|0
1635432410000|2021-10-28 14:46:50|||||||||1
1635432420000|2021-10-28 14:47:00|11100.5|11085.5|11097.4|11082.4|11100.5|11085.5|11097.4|11082.4|17
1635432430000|2021-10-28 14:47:10|11095.5|11080.5|11100.5|11085.5|11100.5|11085.5|11095.5|11080.5|5
1635432440000|2021-10-28 14:47:20|11104.5|11089.5|11105.5|11090.5|11105.5|11090.5|11104.5|11089.5|8
1635432450000|2021-10-28 14:47:30|11103.3|11088.3|11103.5|11088.5|11105|11090|11103.1|11088.1|5
1635432460000|2021-10-28 14:47:40|11102.5|11087.5|11102.2|11087.2|11103|11088|11102.2|11087.2|1
1635432470000|2021-10-28 14:47:50|11104.5|11089.5|11106.5|11091.5|11106.5|11091.5|11104.5|11089.5|2
1635432480000|2021-10-28 14:48:00|11106.2|11091.2|11105.5|11090.5|11106.2|11091.2|11105.4|11090.4|14
1635432490000|2021-10-28 14:48:10|11106.5|11091.5|11106.5|11091.5|11106.5|11091.5|11106.5|11091.5|2
1635432500000|2021-10-28 14:48:20|11105|11090|11105|11090|11105|11090|11105|11090|9
1635432510000|2021-10-28 14:48:30|11105.2|11090.2|11096|11081|11105.2|11090.2|11096|11081|2
1635432520000|2021-10-28 14:48:40|11095.7|11080.7|11095.7|11080.7|11095.7|11080.7|11095.7|11080.7|1
1635432530000|2021-10-28 14:48:50|||||||||1
1635432540000|2021-10-28 14:49:00|11096.4|11081.4|11099.5|11084.5|11100.2|11085.2|11096.4|11081.4|0
1635432550000|2021-10-28 14:49:10|11100.2|11085.2|11099.7|11084.7|11100.2|11085.2|11099.7|11084.7|1
1635432560000|2021-10-28 14:49:20|11102|11087|11105.5|11090.5|11105.5|11090.5|11102|11087|12
1635432570000|2021-10-28 14:49:30|11102.6|11087.6|11100|11085|11102.6|11087.6|11100|11085|1
1635432580000|2021-10-28 14:49:40|11099.7|11084.7|11099.9|11084.9|11099.9|11084.9|11099.5|11084.5|2
1635432590000|2021-10-28 14:49:50|11099.4|11084.4|11097.9|11082.9|11099.4|11084.4|11097.9|11082.9|1
1635432600000|2021-10-28 14:50:00|11095.3|11080.3|11094.4|11079.4|11095.3|11080.3|11094.4|11079.4|4
1635432610000|2021-10-28 14:50:10|11093.4|11078.4|11093.4|11078.4|11093.4|11078.4|11093.4|11078.4|0
1635432620000|2021-10-28 14:50:20|11092.9|11077.9|11094.4|11079.4|11094.4|11079.4|11092.2|11077.2|4
1635432640000|2021-10-28 14:50:40|11094.3|11079.3|11094.3|11079.3|11094.3|11079.3|11094.3|11079.3|1
1635432650000|2021-10-28 14:50:50|11094.2|11079.2|11093.8|11078.8|11094.2|11079.2|11093.8|11078.8|1
1635432670000|2021-10-28 14:51:10|11094.8|11079.8|11094.8|11079.8|11094.8|11079.8|11094.8|11079.8|2
1635432680000|2021-10-28 14:51:20|11096.3|11081.3|11096.3|11081.3|11096.3|11081.3|11096.3|11081.3|1
1635432690000|2021-10-28 14:51:30|11098.3|11083.3|11098.3|11083.3|11098.3|11083.3|11098.3|11083.3|0
1635432700000|2021-10-28 14:51:40|11098.9|11083.9|11098.9|11083.9|11098.9|11083.9|11098.9|11083.9|1
1635432730000|2021-10-28 14:52:10|11088.4|11073.4|11086|11071|11088.4|11073.4|11086|11071|18
1635432740000|2021-10-28 14:52:20|11086.4|11071.4|11086.4|11071.4|11086.4|11071.4|11086.4|11071.4|2
1635432770000|2021-10-28 14:52:50|11086.7|11071.7|11093|11078|11093|11078|11086.7|11071.7|2
1635432780000|2021-10-28 14:53:00|11089.5|11074.5|11089.5|11074.5|11089.5|11074.5|11089.5|11074.5|1
1635432800000|2021-10-28 14:53:20|11089.7|11074.7|11090|11075|11090|11075|11089.7|11074.7|0
1635432820000|2021-10-28 14:53:40|||||||||1
1635432830000|2021-10-28 14:53:50|||||||||3
1635432860000|2021-10-28 14:54:20|11090.2|11075.2|11090.5|11075.5|11090.5|11075.5|11090.2|11075.2|0
1635432870000|2021-10-28 14:54:30|11091.4|11076.4|11091.4|11076.4|11091.4|11076.4|11091.4|11076.4|1
1635432880000|2021-10-28 14:54:40|11093|11078|11093|11078|11093|11078|11093|11078|3
1635432900000|2021-10-28 14:55:00|||||||||2
1635432920000|2021-10-28 14:55:20|11093.5|11078.5|11093.5|11078.5|11093.5|11078.5|11093.5|11078.5|1
1635432940000|2021-10-28 14:55:40|11093.7|11078.7|11093.5|11078.5|11093.9|11078.9|11093.5|11078.5|3
1635432950000|2021-10-28 14:55:50|11094.4|11079.4|11095.2|11080.2|11095.2|11080.2|11094|11079|7
1635432960000|2021-10-28 14:56:00|||||||||7
1635432970000|2021-10-28 14:56:10|||||||||10
1635432990000|2021-10-28 14:56:30|11093.2|11078.2|11094.7|11079.7|11094.7|11079.7|11093.2|11078.2|4
1635433000000|2021-10-28 14:56:40|11095|11080|11095|11080|11095|11080|11095|11080|0
1635433010000|2021-10-28 14:56:50|11095.2|11080.2|11095.2|11080.2|11095.2|11080.2|11095.2|11080.2|2
1635433020000|2021-10-28 14:57:00|11094.7|11079.7|11094.7|11079.7|11094.7|11079.7|11094.7|11079.7|3
1635433030000|2021-10-28 14:57:10|11095|11080|11093.2|11078.2|11095|11080|11093.2|11078.2|4
1635433040000|2021-10-28 14:57:20|11093|11078|11093|11078|11093|11078|11093|11078|0
1635433050000|2021-10-28 14:57:30|11093.4|11078.4|11093.4|11078.4|11093.4|11078.4|11093.4|11078.4|51
1635433060000|2021-10-28 14:57:40|11093.5|11078.5|11093.5|11078.5|11093.5|11078.5|11093.5|11078.5|1
1635433080000|2021-10-28 14:58:00|11093.9|11078.9|11094.4|11079.4|11094.4|11079.4|11093.9|11078.9|2
1635433090000|2021-10-28 14:58:10|11094.3|11079.3|11094.1|11079.1|11094.3|11079.3|11093.8|11078.8|0
1635433100000|2021-10-28 14:58:20|11090.5|11075.5|11087.1|11072.1|11090.5|11075.5|11086.4|11071.4|7
1635433110000|2021-10-28 14:58:30|11088.5|11073.5|11087.6|11072.6|11088.5|11073.5|11087.6|11072.6|5
1635433120000|2021-10-28 14:58:40|11087.1|11072.1|11087.1|11072.1|11087.6|11072.6|11087.1|11072.1|0
1635433130000|2021-10-28 14:58:50|11087.5|11072.5|11086.1|11071.1|11087.6|11072.6|11086.1|11071.1|4
1635433140000|2021-10-28 14:59:00|11083.4|11068.4|11082.5|11067.5|11083.4|11068.4|11082.4|11067.4|26
1635433150000|2021-10-28 14:59:10|11084.1|11069.1|11084.6|11069.6|11084.6|11069.6|11084.1|11069.1|26
1635433160000|2021-10-28 14:59:20|11085|11070|11085.1|11070.1|11088.1|11073.1|11085|11070|5
1635433170000|2021-10-28 14:59:30|11086.6|11071.6|11084.4|11069.4|11088|11073|11083.6|11068.6|5
1635433180000|2021-10-28 14:59:40|11082.3|11067.3|11082.4|11067.4|11082.4|11067.4|11081.6|11066.6|4
1635433190000|2021-10-28 14:59:50|11082.6|11067.6|11083.1|11068.1|11083.1|11068.1|11081.9|11066.9|1
1635433200000|2021-10-28 15:00:00|11085.6|11070.6|11086.3|11071.3|11086.3|11071.3|11085.6|11070.6|3
1635433210000|2021-10-28 15:00:10|11086.4|11071.4|11093.8|11078.8|11093.8|11078.8|11086.4|11071.4|1
1635433240000|2021-10-28 15:00:40|11093.6|11078.6|11093.6|11078.6|11093.6|11078.6|11093.6|11078.6|29
1635433250000|2021-10-28 15:00:50|11095.5|11080.5|11099.2|11084.2|11099.2|11084.2|11095.5|11080.5|2
1635433260000|2021-10-28 15:01:00|11101|11086|11100.5|11085.5|11101|11086|11100.5|11085.5|1
1635433270000|2021-10-28 15:01:10|11101|11086|11101|11086|11101|11086|11101|11086|0
1635433280000|2021-10-28 15:01:20|11101.1|11086.1|11102.4|11087.4|11102.4|11087.4|11098.5|11083.5|7
1635433290000|2021-10-28 15:01:30|||||||||2
1635433300000|2021-10-28 15:01:40|11101.9|11086.9|11101.5|11086.5|11101.9|11086.9|11101.5|11086.5|0
1635433310000|2021-10-28 15:01:50|11105.5|11090.5|11109.8|11094.8|11109.8|11094.8|11105.5|11090.5|22
1635433320000|2021-10-28 15:02:00|||||||||2
1635433330000|2021-10-28 15:02:10|11108.6|11093.6|11108.8|11093.8|11108.8|11093.8|11108.4|11093.4|3
1635433340000|2021-10-28 15:02:20|11108.4|11093.4|11106.6|11091.6|11108.4|11093.4|11106.6|11091.6|10
1635433350000|2021-10-28 15:02:30|11105.6|11090.6|11104.6|11089.6|11105.6|11090.6|11104.6|11089.6|0
1635433360000|2021-10-28 15:02:40|11103.7|11088.7|11102.3|11087.3|11103.7|11088.7|11102.3|11087.3|18
1635433370000|2021-10-28 15:02:50|11102.2|11087.2|11106.2|11091.2|11106.2|11091.2|11100.5|11085.5|39
1635433380000|2021-10-28 15:03:00|11107|11092|11109.5|11094.5|11109.5|11094.5|11107|11092|6
1635433390000|2021-10-28 15:03:10|11110|11095|11094.6|11079.6|11110|11095|11094.6|11079.6|14
1635433400000|2021-10-28 15:03:20|11093.1|11078.1|11094|11079|11094|11079|11093.1|11078.1|2
1635433410000|2021-10-28 15:03:30|11093.9|11078.9|11094.1|11079.1|11094.1|11079.1|11093.1|11078.1|2
1635433420000|2021-10-28 15:03:40|11095|11080|11095|11080|11095|11080|11095|11080|25
1635433430000|2021-10-28 15:03:50|||||||||13
1635433440000|2021-10-28 15:04:00|11098|11083|11101.5|11086.5|11101.5|11086.5|11098|11083|2
1635433450000|2021-10-28 15:04:10|11101.4|11086.4|11101|11086|11101.4|11086.4|11101|11086|2
1635433460000|2021-10-28 15:04:20|||||||||1
1635433470000|2021-10-28 15:04:30|11102|11087|11102.9|11087.9|11102.9|11087.9|11102|11087|7
1635433480000|2021-10-28 15:04:40|11093.6|11078.6|11093.2|11078.2|11093.6|11078.6|11093.2|11078.2|30
1635433490000|2021-10-28 15:04:50|11094.4|11079.4|11094.4|11079.4|11094.4|11079.4|11094.4|11079.4|0
1635433500000|2021-10-28 15:05:00|11094.5|11079.5|11095.2|11080.2|11095.2|11080.2|11094.5|11079.5|1
1635433510000|2021-10-28 15:05:10|11093.5|11078.5|11093.5|11078.5|11093.5|11078.5|11093.5|11078.5|5
1635433520000|2021-10-28 15:05:20|11094.3|11079.3|11098.2|11083.2|11099|11084|11094.3|11079.3|2
1635433530000|2021-10-28 15:05:30|11100.2|11085.2|11100.2|11085.2|11100.2|11085.2|11100.2|11085.2|1
1635433550000|2021-10-28 15:05:50|11101.5|11086.5|11101.5|11086.5|11101.5|11086.5|11101.5|11086.5|2
1635433560000|2021-10-28 15:06:00|11102.2|11087.2|11102.2|11087.2|11102.2|11087.2|11102.2|11087.2|2
1635433570000|2021-10-28 15:06:10|11102.5|11087.5|11104.2|11089.2|11104.2|11089.2|11102.5|11087.5|6
1635433580000|2021-10-28 15:06:20|11102.4|11087.4|11102.5|11087.5|11102.5|11087.5|11101.6|11086.6|10
1635433590000|2021-10-28 15:06:30|11102.3|11087.3|11102.3|11087.3|11102.3|11087.3|11102.3|11087.3|0
1635433600000|2021-10-28 15:06:40|11103.1|11088.1|11103.5|11088.5|11104|11089|11103.1|11088.1|3
1635433610000|2021-10-28 15:06:50|11104|11089|11104.8|11089.8|11104.8|11089.8|11104|11089|8
1635433620000|2021-10-28 15:07:00|11105|11090|11104.5|11089.5|11105|11090|11104|11089|4
1635433630000|2021-10-28 15:07:10|11104.3|11089.3|11103.2|11088.2|11104.3|11089.3|11103.2|11088.2|9
1635433640000|2021-10-28 15:07:20|11103.6|11088.6|11103.6|11088.6|11103.6|11088.6|11103.6|11088.6|1
1635433650000|2021-10-28 15:07:30|11103.2|11088.2|11103.2|11088.2|11103.2|11088.2|11103.2|11088.2|0
1635433660000|2021-10-28 15:07:40|||||||||1
1635433680000|2021-10-28 15:08:00|11108|11093|11107.5|11092.5|11108.1|11093.1|11107.5|11092.5|27
1635433690000|2021-10-28 15:08:10|11106.8|11091.8|11105.5|11090.5|11106.8|11091.8|11105|11090|8
1635433700000|2021-10-28 15:08:20|11105.1|11090.1|11104|11089|11105.1|11090.1|11104|11089|7
1635433710000|2021-10-28 15:08:30|11104.5|11089.5|11104.5|11089.5|11104.5|11089.5|11104.5|11089.5|1
1635433720000|2021-10-28 15:08:40|11103.5|11088.5|11105.1|11090.1|11105.1|11090.1|11103.5|11088.5|52
1635433730000|2021-10-28 15:08:50|11105.5|11090.5|11103.5|11088.5|11105.5|11090.5|11103.5|11088.5|3
1635433750000|2021-10-28 15:09:10|11103.3|11088.3|11102.8|11087.8|11103.3|11088.3|11102.5|11087.5|1
1635433760000|2021-10-28 15:09:20|11102|11087|11101.3|11086.3|11102|11087|11101.3|11086.3|0
1635433770000|2021-10-28 15:09:30|11100|11085|11100.8|11085.8|11100.8|11085.8|11100|11085|0
1635433780000|2021-10-28 15:09:40|||||||||30
1635433790000|2021-10-28 15:09:50|11099.6|11084.6|11098.8|11083.8|11099.6|11084.6|11098.8|11083.8|0
1635433800000|2021-10-28 15:10:00|11098.1|11083.1|11097.3|11082.3|11098.1|11083.1|11097.3|11082.3|0
1635433810000|2021-10-28 15:10:10|11096.1|11081.1|11093.1|11078.1|11096.1|11081.1|11093.1|11078.1|19
1635433820000|2021-10-28 15:10:20|11092.5|11077.5|11090.5|11075.5|11092.5|11077.5|11089.8|11074.8|8
1635433830000|2021-10-28 15:10:30|11094|11079|11099.6|11084.6|11099.6|11084.6|11094|11079|6
1635433860000|2021-10-28 15:11:00|11099.1|11084.1|11099.6|11084.6|11099.6|11084.6|11099.1|11084.1|0
1635433880000|2021-10-28 15:11:20|11101.3|11086.3|11103.3|11088.3|11104.3|11089.3|11101.3|11086.3|5
1635433890000|2021-10-28 15:11:30|11103.2|11088.2|11102.7|11087.7|11103.2|11088.2|11102.7|11087.7|0
1635433900000|2021-10-28 15:11:40|11100.8|11085.8|11100.8|11085.8|11100.8|11085.8|11100.8|11085.8|0
1635433910000|2021-10-28 15:11:50|11101.7|11086.7|11101.7|11086.7|11101.7|11086.7|11101.7|11086.7|4
1635433920000|2021-10-28 15:12:00|11100.2|11085.2|11100.2|11085.2|11100.2|11085.2|11100.2|11085.2|1
1635433940000|2021-10-28 15:12:20|11095.4|11080.4|11093.2|11078.2|11095.4|11080.4|11091.1|11076.1|3
1635433950000|2021-10-28 15:12:30|11091.2|11076.2|11090.6|11075.6|11091.2|11076.2|11090.6|11075.6|1
1635433960000|2021-10-28 15:12:40|11090.1|11075.1|11090.1|11075.1|11090.1|11075.1|11090.1|11075.1|1
1635433970000|2021-10-28 15:12:50|11090.2|11075.2|11090.2|11075.2|11090.2|11075.2|11090.2|11075.2|1
1635433980000|2021-10-28 15:13:00|11089.8|11074.8|11085.6|11070.6|11089.8|11074.8|11085.1|11070.1|9
1635433990000|2021-10-28 15:13:10|11085.9|11070.9|11085.9|11070.9|11085.9|11070.9|11085.9|11070.9|1
1635434000000|2021-10-28 15:13:20|||||||||1
1635434010000|2021-10-28 15:13:30|11084.9|11069.9|11084.9|11069.9|11084.9|11069.9|11084.9|11069.9|2
1635434020000|2021-10-28 15:13:40|11084.1|11069.1|11079.5|11064.5|11084.1|11069.1|11079.5|11064.5|9
1635434030000|2021-10-28 15:13:50|11076.8|11061.8|11076.4|11061.4|11076.8|11061.8|11075.9|11060.9|2
1635434040000|2021-10-28 15:14:00|11076.6|11061.6|11076.8|11061.8|11077.1|11062.1|11076.6|11061.6|26
1635434050000|2021-10-28 15:14:10|11077.7|11062.7|11077.7|11062.7|11077.7|11062.7|11077.7|11062.7|0
1635434070000|2021-10-28 15:14:30|11078|11063|11078.7|11063.7|11079.1|11064.1|11078|11063|1
1635434080000|2021-10-28 15:14:40|11078.6|11063.6|11076.8|11061.8|11078.6|11063.6|11076.7|11061.7|3
1635434090000|2021-10-28 15:14:50|11076.7|11061.7|11076.3|11061.3|11076.7|11061.7|11076.3|11061.3|2
1635434110000|2021-10-28 15:15:10|11076.7|11061.7|11077.1|11062.1|11077.1|11062.1|11076.1|11061.1|7
1635434120000|2021-10-28 15:15:20|11077.2|11062.2|11077.7|11062.7|11077.7|11062.7|11077.2|11062.2|0
1635434130000|2021-10-28 15:15:30|11077.6|11062.6|11077.1|11062.1|11077.7|11062.7|11077.1|11062.1|3
1635434140000|2021-10-28 15:15:40|11077.3|11062.3|11078.1|11063.1|11078.1|11063.1|11077.3|11062.3|0
1635434150000|2021-10-28 15:15:50|11078.3|11063.3|11080.9|11065.9|11080.9|11065.9|11078.3|11063.3|5
1635434160000|2021-10-28 15:16:00|11080.3|11065.3|11080.3|11065.3|11080.3|11065.3|11080.3|11065.3|0
1635434170000|2021-10-28 15:16:10|11080.9|11065.9|11080.9|11065.9|11080.9|11065.9|11080.9|11065.9|3
1635434180000|2021-10-28 15:16:20|11076.4|11061.4|11076.4|11061.4|11076.4|11061.4|11076.4|11061.4|2
1635434190000|2021-10-28 15:16:30|11076.3|11061.3|11076.4|11061.4|11076.7|11061.7|11076.3|11061.3|18
1635434200000|2021-10-28 15:16:40|11077.3|11062.3|11077.3|11062.3|11077.3|11062.3|11077.3|11062.3|9
1635434210000|2021-10-28 15:16:50|11078.1|11063.1|11080.3|11065.3|11080.3|11065.3|11078.1|11063.1|2
1635434220000|2021-10-28 15:17:00|11080.1|11065.1|11078.1|11063.1|11080.1|11065.1|11077.8|11062.8|7
1635434230000|2021-10-28 15:17:10|11078.8|11063.8|11078.8|11063.8|11078.8|11063.8|11078.8|11063.8|0
1635434240000|2021-10-28 15:17:20|11082.1|11067.1|11081.6|11066.6|11082.1|11067.1|11081.6|11066.6|5
1635434250000|2021-10-28 15:17:30|11079|11064|11074.6|11059.6|11079|11064|11073.6|11058.6|14
1635434260000|2021-10-28 15:17:40|11076.1|11061.1|11077.3|11062.3|11077.3|11062.3|11076.1|11061.1|9
1635434270000|2021-10-28 15:17:50|11077.8|11062.8|11079.8|11064.8|11079.8|11064.8|11077.8|11062.8|4
1635434280000|2021-10-28 15:18:00|11075.5|11060.5|11074.8|11059.8|11075.5|11060.5|11073.7|11058.7|4
1635434290000|2021-10-28 15:18:10|11074.2|11059.2|11074.8|11059.8|11074.8|11059.8|11074.2|11059.2|3
1635434300000|2021-10-28 15:18:20|||||||||5
1635434310000|2021-10-28 15:18:30|11075.2|11060.2|11075.1|11060.1|11075.2|11060.2|11075.1|11060.1|6
1635434340000|2021-10-28 15:19:00|||||||||11
1635434350000|2021-10-28 15:19:10|11074.9|11059.9|11074.9|11059.9|11074.9|11059.9|11074.9|11059.9|33
1635434360000|2021-10-28 15:19:20|11074.8|11059.8|11074.9|11059.9|11074.9|11059.9|11074.1|11059.1|6
1635434370000|2021-10-28 15:19:30|11076.4|11061.4|11075.1|11060.1|11076.6|11061.6|11074.9|11059.9|46
1635434380000|2021-10-28 15:19:40|11074.9|11059.9|11074.3|11059.3|11074.9|11059.9|11074.3|11059.3|18
1635434390000|2021-10-28 15:19:50|11073.4|11058.4|11072.1|11057.1|11073.4|11058.4|11072.1|11057.1|1
1635434400000|2021-10-28 15:20:00|11071.6|11056.6|11071.6|11056.6|11071.6|11056.6|11071.6|11056.6|13
1635434410000|2021-10-28 15:20:10|11071.1|11056.1|11071.1|11056.1|11071.1|11056.1|11071.1|11056.1|3
1635434420000|2021-10-28 15:20:20|||||||||1
1635434440000|2021-10-28 15:20:40|||||||||1
1635434450000|2021-10-28 15:20:50|11071.4|11056.4|11071.4|11056.4|11071.4|11056.4|11071.4|11056.4|10
1635434460000|2021-10-28 15:21:00|11072.6|11057.6|11071.1|11056.1|11072.6|11057.6|11069.9|11054.9|9
1635434470000|2021-10-28 15:21:10|11070.9|11055.9|11069.9|11054.9|11070.9|11055.9|11069.9|11054.9|2
1635434480000|2021-10-28 15:21:20|11068.1|11053.1|11068.1|11053.1|11068.1|11053.1|11068.1|11053.1|32
1635434490000|2021-10-28 15:21:30|11067.9|11052.9|11067.1|11052.1|11067.9|11052.9|11067.1|11052.1|15
1635434500000|2021-10-28 15:21:40|11066.7|11051.7|11069.2|11054.2|11069.8|11054.8|11066.7|11051.7|7
1635434510000|2021-10-28 15:21:50|11069.7|11054.7|11069.7|11054.7|11069.7|11054.7|11069.7|11054.7|1
1635434520000|2021-10-28 15:22:00|11069.2|11054.2|11067.2|11052.2|11069.2|11054.2|11067.2|11052.2|1
1635434530000|2021-10-28 15:22:10|11069.2|11054.2|11068.8|11053.8|11069.2|11054.2|11068.6|11053.6|30
1635434540000|2021-10-28 15:22:20|||||||||25
1635434550000|2021-10-28 15:22:30|||||||||2
1635434560000|2021-10-28 15:22:40|11069.1|11054.1|11068.7|11053.7|11069.1|11054.1|11068.7|11053.7|1
1635434570000|2021-10-28 15:22:50|11069.1|11054.1|11069.1|11054.1|11069.1|11054.1|11069.1|11054.1|1
1635434580000|2021-10-28 15:23:00|11070.8|11055.8|11071.1|11056.1|11071.6|11056.6|11070.8|11055.8|5
1635434590000|2021-10-28 15:23:10|11073.4|11058.4|11072.6|11057.6|11073.4|11058.4|11072.6|11057.6|3
1635434610000|2021-10-28 15:23:30|||||||||1
1635434620000|2021-10-28 15:23:40|11067.2|11052.2|11067.4|11052.4|11067.4|11052.4|11066.1|11051.1|14
1635434630000|2021-10-28 15:23:50|11067.9|11052.9|11067.9|11052.9|11067.9|11052.9|11067.9|11052.9|1
1635434640000|2021-10-28 15:24:00|11066.6|11051.6|11065.2|11050.2|11066.6|11051.6|11065.2|11050.2|5
1635434650000|2021-10-28 15:24:10|11065.6|11050.6|11065.6|11050.6|11065.6|11050.6|11065.6|11050.6|1
1635434660000|2021-10-28 15:24:20|11065.9|11050.9|11066.9|11051.9|11066.9|11051.9|11065.9|11050.9|6
1635434680000|2021-10-28 15:24:40|11068.1|11053.1|11071.9|11056.9|11071.9|11056.9|11068.1|11053.1|14
1635434700000|2021-10-28 15:25:00|11075.6|11060.6|11077.4|11062.4|11077.4|11062.4|11075.6|11060.6|5
1635434720000|2021-10-28 15:25:20|11077.6|11062.6|11078.4|11063.4|11078.4|11063.4|11077.6|11062.6|0
1635434730000|2021-10-28 15:25:30|11072.8|11057.8|11073.9|11058.9|11073.9|11058.9|11072.8|11057.8|3
1635434740000|2021-10-28 15:25:40|11074.2|11059.2|11078.9|11063.9|11078.9|11063.9|11074.2|11059.2|9
1635434750000|2021-10-28 15:25:50|11079.2|11064.2|11080.3|11065.3|11080.3|11065.3|11079.2|11064.2|1
1635434770000|2021-10-28 15:26:10|11081.6|11066.6|11085.9|11070.9|11085.9|11070.9|11081.6|11066.6|9
1635434780000|2021-10-28 15:26:20|11086.2|11071.2|11086.4|11071.4|11086.4|11071.4|11085.9|11070.9|8
1635434790000|2021-10-28 15:26:30|11082.8|11067.8|11083.3|11068.3|11083.3|11068.3|11082.3|11067.3|52
1635434800000|2021-10-28 15:26:40|11083.7|11068.7|11085.4|11070.4|11085.4|11070.4|11083.7|11068.7|0
1635434810000|2021-10-28 15:26:50|11090.6|11075.6|11092.8|11077.8|11092.8|11077.8|11090.6|11075.6|17
1635434820000|2021-10-28 15:27:00|11092.6|11077.6|11094.3|11079.3|11094.3|11079.3|11092.6|11077.6|1
1635434830000|2021-10-28 15:27:10|11095.1|11080.1|11096.9|11081.9|11096.9|11081.9|11095.1|11080.1|0
1635434840000|2021-10-28 15:27:20|11096.4|11081.4|11094.3|11079.3|11096.4|11081.4|11094.3|11079.3|0
1635434860000|2021-10-28 15:27:40|11095.8|11080.8|11095.6|11080.6|11095.8|11080.8|11095.6|11080.6|8
1635434870000|2021-10-28 15:27:50|11095.8|11080.8|11091.6|11076.6|11096.9|11081.9|11091|11076|3
1635434880000|2021-10-28 15:28:00|11088.3|11073.3|11091.8|11076.8|11092.8|11077.8|11088.3|11073.3|3
1635434900000|2021-10-28 15:28:20|11092.5|11077.5|11092.5|11077.5|11092.5|11077.5|11092.5|11077.5|3
1635434910000|2021-10-28 15:28:30|||||||||1
1635434920000|2021-10-28 15:28:40|||||||||2
1635434930000|2021-10-28 15:28:50|11092|11077|11092|11077|11092|11077|11092|11077|0
1635434940000|2021-10-28 15:29:00|||||||||2
1635434960000|2021-10-28 15:29:20|11092.6|11077.6|11094|11079|11094|11079|11092.6|11077.6|9
1635434980000|2021-10-28 15:29:40|11094.8|11079.8|11094|11079|11094.8|11079.8|11094|11079|1
1635434990000|2021-10-28 15:29:50|||||||||1
1635435000000|2021-10-28 15:30:00|11095.4|11080.4|11097.4|11082.4|11097.4|11082.4|11095.4|11080.4|11
1635435010000|2021-10-28 15:30:10|11098.9|11083.9|11098.8|11083.8|11098.9|11083.9|11098.8|11083.8|3
1635435020000|2021-10-28 15:30:20|11098.4|11083.4|11093.4|11078.4|11098.4|11083.4|11093.4|11078.4|7
1635435030000|2021-10-28 15:30:30|11091.4|11076.4|11091.4|11076.4|11091.4|11076.4|11091.4|11076.4|0
1635435040000|2021-10-28 15:30:40|||||||||68
1635435060000|2021-10-28 15:31:00|11089.8|11074.8|11089.4|11074.4|11089.8|11074.8|11089.4|11074.4|10
1635435090000|2021-10-28 15:31:30|11089.8|11074.8|11090.9|11075.9|11091.4|11076.4|11089.8|11074.8|2
1635435100000|2021-10-28 15:31:40|11091|11076|11090.9|11075.9|11091.4|11076.4|11090.9|11075.9|0
1635435110000|2021-10-28 15:31:50|11091|11076|11091.8|11076.8|11091.8|11076.8|11091|11076|9
1635435120000|2021-10-28 15:32:00|11092.2|11077.2|11093.3|11078.3|11094.3|11079.3|11092.2|11077.2|2
1635435130000|2021-10-28 15:32:10|11095.3|11080.3|11095.3|11080.3|11095.3|11080.3|11093.3|11078.3|12
1635435140000|2021-10-28 15:32:20|11095.7|11080.7|11096.5|11081.5|11096.5|11081.5|11095.7|11080.7|10
1635435150000|2021-10-28 15:32:30|||||||||2
1635435160000|2021-10-28 15:32:40|||||||||1
1635435170000|2021-10-28 15:32:50|11096.7|11081.7|11096.7|11081.7|11096.7|11081.7|11096.7|11081.7|34
1635435180000|2021-10-28 15:33:00|11096.5|11081.5|11095.5|11080.5|11096.5|11081.5|11095.5|11080.5|7
1635435190000|2021-10-28 15:33:10|11095|11080|11094.9|11079.9|11095|11080|11094.9|11079.9|1
1635435210000|2021-10-28 15:33:30|||||||||29
1635435220000|2021-10-28 15:33:40|11094.6|11079.6|11094.6|11079.6|11094.6|11079.6|11094.6|11079.6|19
1635435230000|2021-10-28 15:33:50|||||||||126
1635435240000|2021-10-28 15:34:00|||||||||1
1635435250000|2021-10-28 15:34:10|11094.1|11079.1|11094.1|11079.1|11094.1|11079.1|11094.1|11079.1|0
1635435260000|2021-10-28 15:34:20|||||||||6
1635435270000|2021-10-28 15:34:30|||||||||2
1635435280000|2021-10-28 15:34:40|||||||||2
1635435290000|2021-10-28 15:34:50|11093.4|11078.4|11093.3|11078.3|11093.4|11078.4|11093.3|11078.3|2
1635435300000|2021-10-28 15:35:00|11093.6|11078.6|11094.3|11079.3|11094.3|11079.3|11093.6|11078.6|5
1635435310000|2021-10-28 15:35:10|11090.3|11075.3|11090.3|11075.3|11091.1|11076.1|11089.2|11074.2|5
1635435320000|2021-10-28 15:35:20|11085.8|11070.8|11083.2|11068.2|11085.8|11070.8|11083.2|11068.2|12
1635435330000|2021-10-28 15:35:30|11084.6|11069.6|11084.9|11069.9|11084.9|11069.9|11083.8|11068.8|4
1635435340000|2021-10-28 15:35:40|11087.8|11072.8|11089.5|11074.5|11089.5|11074.5|11087.8|11072.8|0
1635435350000|2021-10-28 15:35:50|11090.4|11075.4|11087.6|11072.6|11090.4|11075.4|11087.6|11072.6|1
1635435360000|2021-10-28 15:36:00|11088.1|11073.1|11087.6|11072.6|11088.1|11073.1|11087.6|11072.6|0
1635435390000|2021-10-28 15:36:30|11087.3|11072.3|11087.3|11072.3|11087.3|11072.3|11087.3|11072.3|3
1635435400000|2021-10-28 15:36:40|||||||||1
1635435410000|2021-10-28 15:36:50|11086.6|11071.6|11086.4|11071.4|11086.6|11071.6|11086.4|11071.4|4
1635435420000|2021-10-28 15:37:00|11086|11071|11086|11071|11086|11071|11086|11071|1
1635435430000|2021-10-28 15:37:10|11086.1|11071.1|11085.1|11070.1|11089.6|11074.6|11085.1|11070.1|3
1635435440000|2021-10-28 15:37:20|11083.6|11068.6|11076.6|11061.6|11083.6|11068.6|11076.1|11061.1|26
1635435450000|2021-10-28 15:37:30|||||||||1
1635435460000|2021-10-28 15:37:40|11076|11061|11075.6|11060.6|11076|11061|11075.6|11060.6|1
1635435480000|2021-10-28 15:38:00|11076.3|11061.3|11081.3|11066.3|11081.3|11066.3|11076.3|11061.3|13
1635435490000|2021-10-28 15:38:10|11083.1|11068.1|11083.8|11068.8|11083.8|11068.8|11083.1|11068.1|2
1635435500000|2021-10-28 15:38:20|11084.2|11069.2|11085|11070|11085|11070|11084.2|11069.2|1
1635435520000|2021-10-28 15:38:40|11084.8|11069.8|11082.5|11067.5|11084.8|11069.8|11082.5|11067.5|2
1635435540000|2021-10-28 15:39:00|11082.3|11067.3|11082|11067|11082.3|11067.3|11081.5|11066.5|0
1635435550000|2021-10-28 15:39:10|11083.9|11068.9|11084.4|11069.4|11084.4|11069.4|11083.9|11068.9|3
1635435570000|2021-10-28 15:39:30|11084.5|11069.5|11085.3|11070.3|11085.3|11070.3|11084.5|11069.5|1
1635435590000|2021-10-28 15:39:50|11083.9|11068.9|11083.9|11068.9|11083.9|11068.9|11083.9|11068.9|2
1635435600000|2021-10-28 15:40:00|||||||||1
1635435610000|2021-10-28 15:40:10|11083.5|11068.5|11082.4|11067.4|11083.5|11068.5|11082.4|11067.4|1
1635435630000|2021-10-28 15:40:30|11082|11067|11082.1|11067.1|11082.3|11067.3|11081.9|11066.9|1
1635435640000|2021-10-28 15:40:40|11081.8|11066.8|11081.5|11066.5|11081.9|11066.9|11081.5|11066.5|4
1635435650000|2021-10-28 15:40:50|11079.9|11064.9|11078.9|11063.9|11079.9|11064.9|11078.9|11063.9|1
1635435660000|2021-10-28 15:41:00|11078.4|11063.4|11077.3|11062.3|11078.4|11063.4|11077.3|11062.3|1
1635435670000|2021-10-28 15:41:10|11079.8|11064.8|11079.9|11064.9|11079.9|11064.9|11079.8|11064.8|1
1635435680000|2021-10-28 15:41:20|11080.3|11065.3|11079.9|11064.9|11080.3|11065.3|11079.6|11064.6|103
1635435690000|2021-10-28 15:41:30|11079.5|11064.5|11077.9|11062.9|11080.3|11065.3|11077.9|11062.9|9
1635435700000|2021-10-28 15:41:40|11077.1|11062.1|11077.1|11062.1|11077.1|11062.1|11077.1|11062.1|0
1635435710000|2021-10-28 15:41:50|||||||||16
1635435720000|2021-10-28 15:42:00|11074.8|11059.8|11074.8|11059.8|11074.8|11059.8|11074.8|11059.8|2
1635435730000|2021-10-28 15:42:10|11075.9|11060.9|11075.9|11060.9|11075.9|11060.9|11075.9|11060.9|0
1635435740000|2021-10-28 15:42:20|11076.5|11061.5|11076.5|11061.5|11076.5|11061.5|11076.5|11061.5|1
1635435750000|2021-10-28 15:42:30|11078.8|11063.8|11078.8|11063.8|11078.8|11063.8|11078.8|11063.8|0
1635435760000|2021-10-28 15:42:40|11078.4|11063.4|11078.4|11063.4|11078.4|11063.4|11078.4|11063.4|2
1635435770000|2021-10-28 15:42:50|11078.8|11063.8|11078.4|11063.4|11078.8|11063.8|11078.4|11063.4|9
1635435780000|2021-10-28 15:43:00|11078.8|11063.8|11078.4|11063.4|11078.8|11063.8|11078.4|11063.4|0
1635435790000|2021-10-28 15:43:10|11077.3|11062.3|11077.3|11062.3|11077.3|11062.3|11077.3|11062.3|0
1635435800000|2021-10-28 15:43:20|11076.9|11061.9|11078.4|11063.4|11078.4|11063.4|11076.9|11061.9|1
1635435810000|2021-10-28 15:43:30|11078.3|11063.3|11077.9|11062.9|11078.3|11063.3|11077.9|11062.9|4
1635435820000|2021-10-28 15:43:40|11077.5|11062.5|11077.5|11062.5|11077.5|11062.5|11077.5|11062.5|0
1635435830000|2021-10-28 15:43:50|||||||||1
1635435840000|2021-10-28 15:44:00|11077|11062|11082.7|11067.7|11082.7|11067.7|11077|11062|23
1635435850000|2021-10-28 15:44:10|||||||||1
1635435860000|2021-10-28 15:44:20|11082.1|11067.1|11082.1|11067.1|11082.1|11067.1|11082.1|11067.1|3
1635435870000|2021-10-28 15:44:30|11081.9|11066.9|11081.9|11066.9|11081.9|11066.9|11081.9|11066.9|0
1635435880000|2021-10-28 15:44:40|11081.3|11066.3|11081.7|11066.7|11081.7|11066.7|11081.3|11066.3|1
1635435890000|2021-10-28 15:44:50|11081.6|11066.6|11082.8|11067.8|11082.8|11067.8|11081.6|11066.6|4
1635435900000|2021-10-28 15:45:00|11083.2|11068.2|11084.7|11069.7|11084.7|11069.7|11078.2|11063.2|2
1635435910000|2021-10-28 15:45:10|11083.9|11068.9|11081|11066|11084.7|11069.7|11081|11066|3
1635435920000|2021-10-28 15:45:20|11081.4|11066.4|11080|11065|11081.4|11066.4|11080|11065|4
1635435940000|2021-10-28 15:45:40|11080.2|11065.2|11080.9|11065.9|11081.3|11066.3|11080.2|11065.2|1
1635435950000|2021-10-28 15:45:50|11080.5|11065.5|11080.5|11065.5|11080.5|11065.5|11080.5|11065.5|1
1635435960000|2021-10-28 15:46:00|11080.3|11065.3|11080.3|11065.3|11080.3|11065.3|11080.3|11065.3|0
1635435970000|2021-10-28 15:46:10|11079.9|11064.9|11080.3|11065.3|11080.3|11065.3|11079.9|11064.9|5
1635435990000|2021-10-28 15:46:30|11080.6|11065.6|11080.6|11065.6|11080.6|11065.6|11080.6|11065.6|1
1635436000000|2021-10-28 15:46:40|||||||||1
1635436010000|2021-10-28 15:46:50|11079.5|11064.5|11080.9|11065.9|11081.2|11066.2|11079.5|11064.5|1
1635436020000|2021-10-28 15:47:00|11080.2|11065.2|11080.2|11065.2|11080.2|11065.2|11080.2|11065.2|0
1635436030000|2021-10-28 15:47:10|11080.5|11065.5|11080.5|11065.5|11080.5|11065.5|11080.5|11065.5|0
1635436050000|2021-10-28 15:47:30|||||||||1
1635436060000|2021-10-28 15:47:40|11079.5|11064.5|11079.5|11064.5|11079.5|11064.5|11079.5|11064.5|4
1635436080000|2021-10-28 15:48:00|11079.4|11064.4|11074.4|11059.4|11079.4|11064.4|11074.4|11059.4|10
1635436090000|2021-10-28 15:48:10|||||||||1
1635436100000|2021-10-28 15:48:20|||||||||2
1635436110000|2021-10-28 15:48:30|11073.9|11058.9|11071.9|11056.9|11073.9|11058.9|11071.5|11056.5|4
1635436140000|2021-10-28 15:49:00|||||||||16
1635436150000|2021-10-28 15:49:10|||||||||1
1635436170000|2021-10-28 15:49:30|11071.5|11056.5|11071.5|11056.5|11071.5|11056.5|11071.5|11056.5|0
1635436190000|2021-10-28 15:49:50|11071.3|11056.3|11070.9|11055.9|11071.3|11056.3|11069|11054|7
1635436200000|2021-10-28 15:50:00|11070.5|11055.5|11071|11056|11071|11056|11070.5|11055.5|0
1635436210000|2021-10-28 15:50:10|11070.7|11055.7|11070.7|11055.7|11070.7|11055.7|11070.7|11055.7|0
1635436220000|2021-10-28 15:50:20|||||||||1
1635436230000|2021-10-28 15:50:30|11071|11056|11071|11056|11071|11056|11071|11056|2
1635436250000|2021-10-28 15:50:50|11072|11057|11071.8|11056.8|11072|11057|11071.8|11056.8|2
1635436260000|2021-10-28 15:51:00|11071|11056|11070.4|11055.4|11071|11056|11070.4|11055.4|0
1635436270000|2021-10-28 15:51:10|11071|11056|11071|11056|11071|11056|11071|11056|1
1635436280000|2021-10-28 15:51:20|11070|11055|11070|11055|11070|11055|11070|11055|0
1635436300000|2021-10-28 15:51:40|11070.3|11055.3|11070.8|11055.8|11070.8|11055.8|11070.3|11055.3|8
1635436310000|2021-10-28 15:51:50|11070.5|11055.5|11071.7|11056.7|11071.7|11056.7|11070.5|11055.5|3
1635436320000|2021-10-28 15:52:00|11072.4|11057.4|11072.8|11057.8|11073.2|11058.2|11072.4|11057.4|10
1635436330000|2021-10-28 15:52:10|11073.4|11058.4|11073.4|11058.4|11073.4|11058.4|11073.4|11058.4|9
1635436340000|2021-10-28 15:52:20|11073.3|11058.3|11073.4|11058.4|11073.4|11058.4|11073.3|11058.3|4
1635436360000|2021-10-28 15:52:40|11072.6|11057.6|11072.1|11057.1|11072.6|11057.6|11072.1|11057.1|1
1635436370000|2021-10-28 15:52:50|11074.3|11059.3|11073.4|11058.4|11074.3|11059.3|11073.4|11058.4|6
1635436390000|2021-10-28 15:53:10|11072.7|11057.7|11072.4|11057.4|11073.1|11058.1|11072.4|11057.4|2
1635436410000|2021-10-28 15:53:30|11072.1|11057.1|11072.4|11057.4|11072.4|11057.4|11072.1|11057.1|1
1635436420000|2021-10-28 15:53:40|11072.1|11057.1|11072.1|11057.1|11072.1|11057.1|11072.1|11057.1|0
1635436430000|2021-10-28 15:53:50|11069.8|11054.8|11067.6|11052.6|11069.8|11054.8|11067.1|11052.1|3
1635436440000|2021-10-28 15:54:00|11067.3|11052.3|11067.3|11052.3|11067.3|11052.3|11067.3|11052.3|1
1635436450000|2021-10-28 15:54:10|||||||||1
1635436470000|2021-10-28 15:54:30|11067.1|11052.1|11066.6|11051.6|11067.1|11052.1|11066.3|11051.3|4
1635436490000|2021-10-28 15:54:50|11067.8|11052.8|11069.6|11054.6|11069.6|11054.6|11067.8|11052.8|9
1635436500000|2021-10-28 15:55:00|11068.8|11053.8|11068.8|11053.8|11068.8|11053.8|11068.8|11053.8|0
1635436520000|2021-10-28 15:55:20|11069.6|11054.6|11073.6|11058.6|11073.6|11058.6|11069.6|11054.6|2
1635436540000|2021-10-28 15:55:40|||||||||1
1635436550000|2021-10-28 15:55:50|11072.3|11057.3|11072.3|11057.3|11072.3|11057.3|11072.3|11057.3|1
1635436560000|2021-10-28 15:56:00|11072.7|11057.7|11073.8|11058.8|11073.8|11058.8|11072.7|11057.7|3
1635436580000|2021-10-28 15:56:20|11074.4|11059.4|11074.4|11059.4|11074.4|11059.4|11074.4|11059.4|4
1635436590000|2021-10-28 15:56:30|11074.8|11059.8|11071.3|11056.3|11074.8|11059.8|11071.1|11056.1|7
1635436600000|2021-10-28 15:56:40|11072.7|11057.7|11071.3|11056.3|11072.7|11057.7|11070.6|11055.6|4
1635436610000|2021-10-28 15:56:50|11070.9|11055.9|11072.8|11057.8|11072.8|11057.8|11070.9|11055.9|1
1635436620000|2021-10-28 15:57:00|11072.9|11057.9|11072.9|11057.9|11072.9|11057.9|11072.9|11057.9|4
1635436630000|2021-10-28 15:57:10|11072.7|11057.7|11071.6|11056.6|11072.7|11057.7|11071.6|11056.6|0
1635436640000|2021-10-28 15:57:20|11072.7|11057.7|11072.9|11057.9|11072.9|11057.9|11072.7|11057.7|2
1635436660000|2021-10-28 15:57:40|11070.6|11055.6|11070.6|11055.6|11070.6|11055.6|11070.6|11055.6|1
1635436670000|2021-10-28 15:57:50|11068.3|11053.3|11068.1|11053.1|11068.3|11053.3|11067.3|11052.3|4
1635436680000|2021-10-28 15:58:00|11068.4|11053.4|11068.3|11053.3|11068.4|11053.4|11068.3|11053.3|2
1635436700000|2021-10-28 15:58:20|11067.4|11052.4|11067.4|11052.4|11067.4|11052.4|11067.4|11052.4|2
1635436720000|2021-10-28 15:58:40|||||||||1
1635436770000|2021-10-28 15:59:30|11067.3|11052.3|11067.6|11052.6|11067.6|11052.6|11067.3|11052.3|6
1635436780000|2021-10-28 15:59:40|11067.9|11052.9|11067.8|11052.8|11067.9|11052.9|11067.8|11052.8|2
1635436790000|2021-10-28 15:59:50|11068|11053|11070.5|11055.5|11070.5|11055.5|11068|11053|7
1635436800000|2021-10-28 16:00:00|11070.3|11055.3|11070.5|11055.5|11070.5|11055.5|11069.5|11054.5|1
1635436810000|2021-10-28 16:00:10|11070.2|11055.2|11070|11055|11070.2|11055.2|11070|11055|1
1635436820000|2021-10-28 16:00:20|11070.3|11055.3|11070.3|11055.3|11070.3|11055.3|11070.3|11055.3|1
1635436830000|2021-10-28 16:00:30|11070.2|11055.2|11070.5|11055.5|11070.5|11055.5|11070.2|11055.2|0
1635436840000|2021-10-28 16:00:40|||||||||1
1635436850000|2021-10-28 16:00:50|11069.8|11054.8|11069.8|11054.8|11069.8|11054.8|11069.8|11054.8|2
1635436860000|2021-10-28 16:01:00|||||||||2
1635436880000|2021-10-28 16:01:20|||||||||1
1635436890000|2021-10-28 16:01:30|11070.8|11055.8|11072.4|11057.4|11072.6|11057.6|11070.8|11055.8|14
1635436900000|2021-10-28 16:01:40|11072.1|11057.1|11072.1|11057.1|11072.1|11057.1|11072.1|11057.1|0
1635436910000|2021-10-28 16:01:50|11071.8|11056.8|11072.7|11057.7|11072.7|11057.7|11071.8|11056.8|8
1635436920000|2021-10-28 16:02:00|11073.4|11058.4|11073.6|11058.6|11073.6|11058.6|11073.4|11058.4|2
1635436930000|2021-10-28 16:02:10|11073.9|11058.9|11072.1|11057.1|11073.9|11058.9|11072.1|11057.1|17
1635436940000|2021-10-28 16:02:20|11071.8|11056.8|11072.5|11057.5|11072.5|11057.5|11071.8|11056.8|6
1635436960000|2021-10-28 16:02:40|11068.5|11053.5|11067.3|11052.3|11068.5|11053.5|11067|11052|4
1635436970000|2021-10-28 16:02:50|11067.8|11052.8|11064.8|11049.8|11067.8|11052.8|11064.8|11049.8|68
1635436980000|2021-10-28 16:03:00|11064.4|11049.4|11067.5|11052.5|11069.8|11054.8|11064.4|11049.4|7
1635436990000|2021-10-28 16:03:10|11065.5|11050.5|11065.4|11050.4|11065.5|11050.5|11065.4|11050.4|2
1635437000000|2021-10-28 16:03:20|11065|11050|11064.8|11049.8|11065|11050|11064.7|11049.7|6
1635437010000|2021-10-28 16:03:30|11064.1|11049.1|11063.8|11048.8|11064.1|11049.1|11063.8|11048.8|1
1635437020000|2021-10-28 16:03:40|11064.3|11049.3|11066.5|11051.5|11066.5|11051.5|11064.3|11049.3|12
1635437050000|2021-10-28 16:04:10|11066.8|11051.8|11066.8|11051.8|11066.8|11051.8|11066.8|11051.8|2
1635437060000|2021-10-28 16:04:20|11067|11052|11068.9|11053.9|11068.9|11053.9|11067|11052|3
1635437070000|2021-10-28 16:04:30|||||||||1
1635437080000|2021-10-28 16:04:40|||||||||1
1635437090000|2021-10-28 16:04:50|11069|11054|11071.5|11056.5|11071.5|11056.5|11069|11054|3
1635437100000|2021-10-28 16:05:00|11071.4|11056.4|11069.9|11054.9|11071.5|11056.5|11069.9|11054.9|4
1635437110000|2021-10-28 16:05:10|11066.5|11051.5|11065.4|11050.4|11066.5|11051.5|11065.4|11050.4|5
1635437120000|2021-10-28 16:05:20|11065.5|11050.5|11067.4|11052.4|11067.4|11052.4|11064.4|11049.4|5
1635437130000|2021-10-28 16:05:30|11067.5|11052.5|11067.5|11052.5|11067.5|11052.5|11067.5|11052.5|7
1635437140000|2021-10-28 16:05:40|11064.9|11049.9|11064.9|11049.9|11064.9|11049.9|11064|11049|10
1635437150000|2021-10-28 16:05:50|11064.8|11049.8|11064.8|11049.8|11064.8|11049.8|11064.8|11049.8|0
1635437160000|2021-10-28 16:06:00|11064.4|11049.4|11065.5|11050.5|11065.5|11050.5|11064|11049|9
1635437170000|2021-10-28 16:06:10|11065.2|11050.2|11065.2|11050.2|11065.2|11050.2|11065.2|11050.2|2
1635437180000|2021-10-28 16:06:20|11059.3|11044.3|11060.3|11045.3|11061|11046|11059.3|11044.3|22
1635437200000|2021-10-28 16:06:40|||||||||1
1635437230000|2021-10-28 16:07:10|11062.3|11047.3|11062.3|11047.3|11062.3|11047.3|11062.3|11047.3|1
1635437240000|2021-10-28 16:07:20|11063.2|11048.2|11074.5|11059.5|11074.7|11059.7|11063.2|11048.2|19
1635437250000|2021-10-28 16:07:30|11074.2|11059.2|11074.2|11059.2|11074.2|11059.2|11074.2|11059.2|1
1635437280000|2021-10-28 16:08:00|11072.7|11057.7|11072.7|11057.7|11072.7|11057.7|11072.7|11057.7|3
1635437290000|2021-10-28 16:08:10|11073.4|11058.4|11073.4|11058.4|11073.4|11058.4|11073.4|11058.4|9
1635437300000|2021-10-28 16:08:20|||||||||1
1635437310000|2021-10-28 16:08:30|11066.8|11051.8|11066.1|11051.1|11067.1|11052.1|11066.1|11051.1|6
1635437320000|2021-10-28 16:08:40|11066.6|11051.6|11066.1|11051.1|11068.1|11053.1|11066.1|11051.1|4
1635437330000|2021-10-28 16:08:50|11065.6|11050.6|11065.6|11050.6|11065.6|11050.6|11065.6|11050.6|1
1635437340000|2021-10-28 16:09:00|11068.6|11053.6|11065.3|11050.3|11068.6|11053.6|11065.1|11050.1|3
1635437350000|2021-10-28 16:09:10|11064.6|11049.6|11064.6|11049.6|11064.6|11049.6|11064.6|11049.6|0
1635437360000|2021-10-28 16:09:20|||||||||1
1635437370000|2021-10-28 16:09:30|||||||||2
1635437380000|2021-10-28 16:09:40|11066.5|11051.5|11066.5|11051.5|11066.5|11051.5|11066.5|11051.5|1
1635437390000|2021-10-28 16:09:50|11068|11053|11068.5|11053.5|11068.5|11053.5|11068|11053|0
1635437400000|2021-10-28 16:10:00|11068|11053|11068|11053|11068|11053|11068|11053|0
1635437430000|2021-10-28 16:10:30|11069.1|11054.1|11069.8|11054.8|11069.8|11054.8|11069.1|11054.1|2
1635437440000|2021-10-28 16:10:40|||||||||1
1635437450000|2021-10-28 16:10:50|11070|11055|11070|11055|11070|11055|11070|11055|10
1635437460000|2021-10-28 16:11:00|11070.4|11055.4|11074|11059|11075|11060|11070.4|11055.4|10
1635437470000|2021-10-28 16:11:10|11072.3|11057.3|11072.3|11057.3|11072.3|11057.3|11072.3|11057.3|1
1635437490000|2021-10-28 16:11:30|||||||||1
1635437500000|2021-10-28 16:11:40|11072.9|11057.9|11073.8|11058.8|11073.9|11058.9|11072.9|11057.9|25
1635437520000|2021-10-28 16:12:00|11073.9|11058.9|11073.8|11058.8|11075.3|11060.3|11073.8|11058.8|8
1635437540000|2021-10-28 16:12:20|||||||||2
1635437550000|2021-10-28 16:12:30|11073.9|11058.9|11073.8|11058.8|11074|11059|11073.8|11058.8|1
1635437580000|2021-10-28 16:13:00|11073.1|11058.1|11073.1|11058.1|11073.1|11058.1|11073.1|11058.1|0
1635437600000|2021-10-28 16:13:20|11073.3|11058.3|11072.8|11057.8|11073.6|11058.6|11072.6|11057.6|0
1635437610000|2021-10-28 16:13:30|11073.1|11058.1|11073.1|11058.1|11073.1|11058.1|11073.1|11058.1|1
1635437620000|2021-10-28 16:13:40|11071.2|11056.2|11071.2|11056.2|11071.2|11056.2|11071.2|11056.2|10
1635437630000|2021-10-28 16:13:50|11065.7|11050.7|11065.5|11050.5|11065.9|11050.9|11064.9|11049.9|9
1635437640000|2021-10-28 16:14:00|11065.9|11050.9|11068.9|11053.9|11069|11054|11065.9|11050.9|1
1635437650000|2021-10-28 16:14:10|11073.1|11058.1|11072.9|11057.9|11073.2|11058.2|11072.9|11057.9|10
1635437660000|2021-10-28 16:14:20|||||||||2
1635437670000|2021-10-28 16:14:30|||||||||2
1635437690000|2021-10-28 16:14:50|11073.7|11058.7|11073.7|11058.7|11073.7|11058.7|11073.7|11058.7|2
1635437700000|2021-10-28 16:15:00|11073.1|11058.1|11068.2|11053.2|11073.1|11058.1|11066.4|11051.4|5
1635437710000|2021-10-28 16:15:10|11068.4|11053.4|11068.4|11053.4|11068.4|11053.4|11068.4|11053.4|2
1635437720000|2021-10-28 16:15:20|11066.9|11051.9|11066.9|11051.9|11066.9|11051.9|11066.9|11051.9|0
1635437760000|2021-10-28 16:16:00|11067.4|11052.4|11065.9|11050.9|11067.4|11052.4|11065.7|11050.7|2
1635437790000|2021-10-28 16:16:30|11065.5|11050.5|11066.9|11051.9|11066.9|11051.9|11065.5|11050.5|13
1635437800000|2021-10-28 16:16:40|11065.7|11050.7|11065.9|11050.9|11066.4|11051.4|11065.7|11050.7|8
1635437810000|2021-10-28 16:16:50|||||||||3
1635437830000|2021-10-28 16:17:10|||||||||1
1635437850000|2021-10-28 16:17:30|||||||||1
1635437870000|2021-10-28 16:17:50|11065.7|11050.7|11065.9|11050.9|11065.9|11050.9|11065.7|11050.7|1
1635437880000|2021-10-28 16:18:00|||||||||1
1635437910000|2021-10-28 16:18:30|11065.4|11050.4|11065.4|11050.4|11065.4|11050.4|11065.4|11050.4|0
1635437920000|2021-10-28 16:18:40|11064.9|11049.9|11060.9|11045.9|11064.9|11049.9|11060.9|11045.9|14
1635437930000|2021-10-28 16:18:50|||||||||1
1635437940000|2021-10-28 16:19:00|11063.4|11048.4|11067.9|11052.9|11067.9|11052.9|11063.4|11048.4|26
1635437950000|2021-10-28 16:19:10|11067.4|11052.4|11067.4|11052.4|11067.4|11052.4|11067.4|11052.4|11
1635437960000|2021-10-28 16:19:20|11067|11052|11072.1|11057.1|11072.1|11057.1|11067|11052|29
1635437970000|2021-10-28 16:19:30|11072|11057|11071.1|11056.1|11072|11057|11071.1|11056.1|5
1635437980000|2021-10-28 16:19:40|11068.6|11053.6|11069.6|11054.6|11069.6|11054.6|11068.6|11053.6|0
1635437990000|2021-10-28 16:19:50|||||||||3
1635438000000|2021-10-28 16:20:00|11070.1|11055.1|11065.6|11050.6|11070.1|11055.1|11065.6|11050.6|2
1635438010000|2021-10-28 16:20:10|11065.8|11050.8|11065.3|11050.3|11065.8|11050.8|11065.3|11050.3|2
1635438020000|2021-10-28 16:20:20|11066.3|11051.3|11066.3|11051.3|11066.3|11051.3|11066.3|11051.3|1
1635438030000|2021-10-28 16:20:30|11066.6|11051.6|11067.1|11052.1|11067.1|11052.1|11066.6|11051.6|2
1635438040000|2021-10-28 16:20:40|11067.2|11052.2|11068.6|11053.6|11068.6|11053.6|11067.2|11052.2|1
1635438050000|2021-10-28 16:20:50|11068.7|11053.7|11070.2|11055.2|11070.2|11055.2|11068.7|11053.7|4
1635438060000|2021-10-28 16:21:00|11070|11055|11070.5|11055.5|11070.5|11055.5|11070|11055|4
1635438070000|2021-10-28 16:21:10|11071|11056|11071|11056|11071|11056|11071|11056|1
1635438080000|2021-10-28 16:21:20|||||||||2
1635438090000|2021-10-28 16:21:30|11070.6|11055.6|11071.5|11056.5|11071.5|11056.5|11070.6|11055.6|15
1635438100000|2021-10-28 16:21:40|11076.3|11061.3|11077.8|11062.8|11077.8|11062.8|11076.3|11061.3|9
1635438110000|2021-10-28 16:21:50|11078.8|11063.8|11076.9|11061.9|11078.8|11063.8|11076.5|11061.5|5
1635438120000|2021-10-28 16:22:00|11076.5|11061.5|11081.4|11066.4|11081.4|11066.4|11076.5|11061.5|6
1635438130000|2021-10-28 16:22:10|11082.5|11067.5|11084.3|11069.3|11084.3|11069.3|11082.5|11067.5|7
1635438140000|2021-10-28 16:22:20|11085.8|11070.8|11084.8|11069.8|11087.3|11072.3|11084.8|11069.8|11
1635438150000|2021-10-28 16:22:30|11085|11070|11086.1|11071.1|11086.8|11071.8|11082.7|11067.7|6
1635438160000|2021-10-28 16:22:40|11086.6|11071.6|11088|11073|11088|11073|11086.6|11071.6|3
1635438170000|2021-10-28 16:22:50|11085.8|11070.8|11078.3|11063.3|11085.8|11070.8|11078|11063|1
1635438180000|2021-10-28 16:23:00|11080.7|11065.7|11088|11073|11088|11073|11080.7|11065.7|4
1635438190000|2021-10-28 16:23:10|11087.9|11072.9|11088.3|11073.3|11088.3|11073.3|11087.9|11072.9|11
1635438200000|2021-10-28 16:23:20|11090.3|11075.3|11089.9|11074.9|11090.3|11075.3|11089.9|11074.9|5
1635438210000|2021-10-28 16:23:30|||||||||2
1635438220000|2021-10-28 16:23:40|||||||||1
1635438230000|2021-10-28 16:23:50|11090.8|11075.8|11093|11078|11093|11078|11090.8|11075.8|5
1635438240000|2021-10-28 16:24:00|11094|11079|11088.4|11073.4|11094|11079|11088.4|11073.4|2
1635438250000|2021-10-28 16:24:10|11088.8|11073.8|11088.3|11073.3|11089.3|11074.3|11088.3|11073.3|5
1635438260000|2021-10-28 16:24:20|11088.9|11073.9|11088.9|11073.9|11088.9|11073.9|11088.9|11073.9|0
1635438270000|2021-10-28 16:24:30|11090|11075|11090.9|11075.9|11090.9|11075.9|11090|11075|0
1635438280000|2021-10-28 16:24:40|11088.9|11073.9|11088.9|11073.9|11088.9|11073.9|11088.9|11073.9|1
1635438300000|2021-10-28 16:25:00|11089.9|11074.9|11089.9|11074.9|11089.9|11074.9|11089.9|11074.9|0
1635438310000|2021-10-28 16:25:10|11088.9|11073.9|11087.9|11072.9|11088.9|11073.9|11087.9|11072.9|2
1635438330000|2021-10-28 16:25:30|11088.4|11073.4|11090.3|11075.3|11090.3|11075.3|11088.4|11073.4|3
1635438340000|2021-10-28 16:25:40|11091.3|11076.3|11091.3|11076.3|11091.3|11076.3|11091.3|11076.3|2
1635438350000|2021-10-28 16:25:50|11091.6|11076.6|11093.5|11078.5|11093.5|11078.5|11091.6|11076.6|4
1635438360000|2021-10-28 16:26:00|11094.4|11079.4|11095.3|11080.3|11095.3|11080.3|11094.4|11079.4|1
1635438370000|2021-10-28 16:26:10|11095.1|11080.1|11094.6|11079.6|11095.4|11080.4|11094.6|11079.6|3
1635438380000|2021-10-28 16:26:20|11095|11080|11096|11081|11096|11081|11095|11080|3
1635438390000|2021-10-28 16:26:30|11096.8|11081.8|11097.9|11082.9|11097.9|11082.9|11096.8|11081.8|3
1635438400000|2021-10-28 16:26:40|11099.9|11084.9|11101.6|11086.6|11101.6|11086.6|11099.9|11084.9|1
1635438410000|2021-10-28 16:26:50|11102.1|11087.1|11102.6|11087.6|11102.6|11087.6|11102.1|11087.1|6
1635438420000|2021-10-28 16:27:00|11102.9|11087.9|11104.6|11089.6|11104.6|11089.6|11102.9|11087.9|2
1635438430000|2021-10-28 16:27:10|11104.8|11089.8|11112.5|11097.5|11112.5|11097.5|11104.8|11089.8|18
1635438440000|2021-10-28 16:27:20|11115.3|11100.3|11115.3|11100.3|11115.3|11100.3|11115.3|11100.3|17
1635438450000|2021-10-28 16:27:30|11115|11100|11115.4|11100.4|11115.4|11100.4|11113.9|11098.9|36
1635438460000|2021-10-28 16:27:40|11113.8|11098.8|11111.7|11096.7|11113.8|11098.8|11109.3|11094.3|20
1635438470000|2021-10-28 16:27:50|11111.2|11096.2|11108.8|11093.8|11111.5|11096.5|11108.8|11093.8|2
1635438480000|2021-10-28 16:28:00|11108.7|11093.7|11109|11094|11109|11094|11108.7|11093.7|5
1635438490000|2021-10-28 16:28:10|11109.9|11094.9|11109.9|11094.9|11109.9|11094.9|11109.9|11094.9|5
1635438500000|2021-10-28 16:28:20|11112|11097|11112|11097|11112|11097|11112|11097|1
1635438520000|2021-10-28 16:28:40|11110.5|11095.5|11110|11095|11110.5|11095.5|11109.5|11094.5|2
1635438530000|2021-10-28 16:28:50|11109.5|11094.5|11109.5|11094.5|11109.5|11094.5|11109.5|11094.5|1
1635438540000|2021-10-28 16:29:00|11109.4|11094.4|11109.4|11094.4|11109.4|11094.4|11109.4|11094.4|0
1635438560000|2021-10-28 16:29:20|11109.9|11094.9|11109.9|11094.9|11109.9|11094.9|11109.9|11094.9|1
1635438570000|2021-10-28 16:29:30|11108.3|11093.3|11108.2|11093.2|11108.3|11093.3|11108.2|11093.2|10
1635438580000|2021-10-28 16:29:40|11108.5|11093.5|11108.3|11093.3|11108.5|11093.5|11108.2|11093.2|23
1635438590000|2021-10-28 16:29:50|11112.2|11097.2|11112.2|11097.2|11112.2|11097.2|11112.2|11097.2|4
1635438600000|2021-10-28 16:30:00|11112.8|11097.8|11110.5|11095.5|11112.8|11097.8|11110.5|11095.5|11
1635438610000|2021-10-28 16:30:10|11111|11096|11108.6|11093.6|11111|11096|11108.6|11093.6|3
1635438620000|2021-10-28 16:30:20|11109.4|11094.4|11109.5|11094.5|11109.5|11094.5|11109.4|11094.4|1
1635438640000|2021-10-28 16:30:40|11110|11095|11108.8|11093.8|11110|11095|11108.6|11093.6|1
1635438650000|2021-10-28 16:30:50|11109.1|11094.1|11108.8|11093.8|11112|11097|11108.8|11093.8|6
1635438670000|2021-10-28 16:31:10|11110.3|11095.3|11110.9|11095.9|11110.9|11095.9|11110.3|11095.3|2
1635438680000|2021-10-28 16:31:20|11111|11096|11111.4|11096.4|11113.9|11098.9|11111|11096|4
1635438690000|2021-10-28 16:31:30|11111.8|11096.8|11112.5|11097.5|11112.5|11097.5|11111.8|11096.8|1
1635438700000|2021-10-28 16:31:40|11113|11098|11113.2|11098.2|11113.5|11098.5|11113|11098|0
1635438710000|2021-10-28 16:31:50|11113.7|11098.7|11114.4|11099.4|11114.4|11099.4|11113.7|11098.7|1
1635438740000|2021-10-28 16:32:20|11114.5|11099.5|11114.5|11099.5|11114.5|11099.5|11114.5|11099.5|1
1635438750000|2021-10-28 16:32:30|||||||||1
1635438760000|2021-10-28 16:32:40|11114.8|11099.8|11114.8|11099.8|11114.8|11099.8|11114.8|11099.8|1
1635438770000|2021-10-28 16:32:50|11115.3|11100.3|11116.5|11101.5|11116.5|11101.5|11115.3|11100.3|3
1635438780000|2021-10-28 16:33:00|11116.9|11101.9|11117.8|11102.8|11118.1|11103.1|11116.9|11101.9|22
1635438790000|2021-10-28 16:33:10|11118|11103|11118.5|11103.5|11120.8|11105.8|11118|11103|2
1635438800000|2021-10-28 16:33:20|11119.3|11104.3|11120.8|11105.8|11120.8|11105.8|11119.3|11104.3|6
1635438810000|2021-10-28 16:33:30|11122.3|11107.3|11122.8|11107.8|11122.8|11107.8|11122.3|11107.3|1
1635438820000|2021-10-28 16:33:40|11121.9|11106.9|11122.9|11107.9|11122.9|11107.9|11121.9|11106.9|2
1635438830000|2021-10-28 16:33:50|11122.8|11107.8|11123|11108|11123|11108|11122.8|11107.8|1
1635438840000|2021-10-28 16:34:00|11122.9|11107.9|11122.9|11107.9|11122.9|11107.9|11122.4|11107.4|2
1635438850000|2021-10-28 16:34:10|11122.5|11107.5|11122.4|11107.4|11122.5|11107.5|11122.4|11107.4|1
1635438870000|2021-10-28 16:34:30|||||||||1
1635438880000|2021-10-28 16:34:40|11122.5|11107.5|11122.5|11107.5|11122.5|11107.5|11122.5|11107.5|1
1635438890000|2021-10-28 16:34:50|||||||||1
1635438900000|2021-10-28 16:35:00|11122.7|11107.7|11123|11108|11123|11108|11122.7|11107.7|0
1635438910000|2021-10-28 16:35:10|11120|11105|11120.9|11105.9|11120.9|11105.9|11120|11105|13
1635438920000|2021-10-28 16:35:20|11120.2|11105.2|11120|11105|11120.2|11105.2|11120|11105|2
1635438930000|2021-10-28 16:35:30|11120.2|11105.2|11120.5|11105.5|11120.5|11105.5|11120.2|11105.2|3
1635438940000|2021-10-28 16:35:40|||||||||1
1635438950000|2021-10-28 16:35:50|11121.4|11106.4|11122.9|11107.9|11122.9|11107.9|11121.4|11106.4|5
1635438960000|2021-10-28 16:36:00|11125.2|11110.2|11125|11110|11128.7|11113.7|11125|11110|11
1635438970000|2021-10-28 16:36:10|11123.7|11108.7|11121.6|11106.6|11123.8|11108.8|11120.3|11105.3|3
1635438980000|2021-10-28 16:36:20|11121.8|11106.8|11121.8|11106.8|11121.8|11106.8|11121.8|11106.8|1
1635439000000|2021-10-28 16:36:40|11120.8|11105.8|11120.8|11105.8|11120.8|11105.8|11120.8|11105.8|0
1635439020000|2021-10-28 16:37:00|11121.5|11106.5|11121.8|11106.8|11121.8|11106.8|11121.5|11106.5|1
1635439030000|2021-10-28 16:37:10|11125.1|11110.1|11125.1|11110.1|11125.1|11110.1|11125.1|11110.1|1
1635439040000|2021-10-28 16:37:20|11124.1|11109.1|11121.8|11106.8|11124.1|11109.1|11121.4|11106.4|1
1635439050000|2021-10-28 16:37:30|11120.7|11105.7|11120.3|11105.3|11120.7|11105.7|11120.3|11105.3|2
1635439070000|2021-10-28 16:37:50|11120.4|11105.4|11120.8|11105.8|11120.8|11105.8|11120.4|11105.4|0
1635439080000|2021-10-28 16:38:00|11120.3|11105.3|11119.8|11104.8|11120.3|11105.3|11119.8|11104.8|1
1635439090000|2021-10-28 16:38:10|11119.9|11104.9|11122.3|11107.3|11122.8|11107.8|11119.9|11104.9|1
1635439100000|2021-10-28 16:38:20|11122.6|11107.6|11121|11106|11122.6|11107.6|11120.5|11105.5|4
1635439110000|2021-10-28 16:38:30|||||||||2
1635439130000|2021-10-28 16:38:50|11120.9|11105.9|11121.3|11106.3|11121.3|11106.3|11120.9|11105.9|22
1635439140000|2021-10-28 16:39:00|11121.1|11106.1|11120.6|11105.6|11121.1|11106.1|11120.6|11105.6|2
1635439150000|2021-10-28 16:39:10|||||||||1
1635439170000|2021-10-28 16:39:30|11115.1|11100.1|11117.1|11102.1|11117.1|11102.1|11115.1|11100.1|11
1635439190000|2021-10-28 16:39:50|11117.6|11102.6|11117.6|11102.6|11117.6|11102.6|11117.6|11102.6|0
1635439210000|2021-10-28 16:40:10|11111.6|11096.6|11111.5|11096.5|11111.6|11096.6|11110.5|11095.5|7
1635439220000|2021-10-28 16:40:20|11111.4|11096.4|11111|11096|11111.4|11096.4|11111|11096|0
1635439240000|2021-10-28 16:40:40|||||||||1
1635439260000|2021-10-28 16:41:00|11111.4|11096.4|11111.4|11096.4|11111.4|11096.4|11111.4|11096.4|0
1635439270000|2021-10-28 16:41:10|11111.7|11096.7|11111.7|11096.7|11111.7|11096.7|11111.7|11096.7|19
1635439280000|2021-10-28 16:41:20|11112.1|11097.1|11112.5|11097.5|11112.5|11097.5|11112.1|11097.1|32
1635439290000|2021-10-28 16:41:30|11112.1|11097.1|11112.5|11097.5|11112.5|11097.5|11112.1|11097.1|1
1635439300000|2021-10-28 16:41:40|11112|11097|11112|11097|11112|11097|11112|11097|0
1635439320000|2021-10-28 16:42:00|11116.2|11101.2|11116.7|11101.7|11116.7|11101.7|11116.2|11101.2|3
1635439330000|2021-10-28 16:42:10|11116.6|11101.6|11116.4|11101.4|11116.6|11101.6|11116.2|11101.2|0
1635439340000|2021-10-28 16:42:20|11116.9|11101.9|11117.2|11102.2|11117.2|11102.2|11116.9|11101.9|0
1635439350000|2021-10-28 16:42:30|||||||||1
1635439360000|2021-10-28 16:42:40|||||||||1
1635439370000|2021-10-28 16:42:50|11120|11105|11120|11105|11120|11105|11120|11105|5
1635439380000|2021-10-28 16:43:00|11120.7|11105.7|11120.7|11105.7|11120.7|11105.7|11120.7|11105.7|0
1635439390000|2021-10-28 16:43:10|11121.1|11106.1|11120.5|11105.5|11121.1|11106.1|11120.5|11105.5|1
1635439400000|2021-10-28 16:43:20|||||||||1
1635439410000|2021-10-28 16:43:30|11114.6|11099.6|11111.4|11096.4|11114.6|11099.6|11111.4|11096.4|3
1635439420000|2021-10-28 16:43:40|11111.6|11096.6|11117|11102|11117|11102|11111.6|11096.6|0
1635439430000|2021-10-28 16:43:50|11117.5|11102.5|11117.5|11102.5|11117.5|11102.5|11117.5|11102.5|1
1635439440000|2021-10-28 16:44:00|||||||||1
1635439450000|2021-10-28 16:44:10|11120.8|11105.8|11123.3|11108.3|11123.3|11108.3|11120.8|11105.8|13
1635439460000|2021-10-28 16:44:20|11123.8|11108.8|11122.9|11107.9|11123.8|11108.8|11122.3|11107.3|2
1635439470000|2021-10-28 16:44:30|11124.8|11109.8|11124.8|11109.8|11124.8|11109.8|11124.8|11109.8|0
1635439490000|2021-10-28 16:44:50|11121.9|11106.9|11121.9|11106.9|11121.9|11106.9|11121.9|11106.9|2
1635439500000|2021-10-28 16:45:00|11122.1|11107.1|11120.5|11105.5|11122.1|11107.1|11120.5|11105.5|0
1635439510000|2021-10-28 16:45:10|11120.1|11105.1|11120.5|11105.5|11120.5|11105.5|11120.1|11105.1|1
1635439540000|2021-10-28 16:45:40|11122.4|11107.4|11123|11108|11123|11108|11122.4|11107.4|1
1635439560000|2021-10-28 16:46:00|11123.3|11108.3|11123.1|11108.1|11123.3|11108.3|11123.1|11108.1|1
1635439570000|2021-10-28 16:46:10|||||||||2
1635439580000|2021-10-28 16:46:20|||||||||2
1635439600000|2021-10-28 16:46:40|11122.6|11107.6|11122.6|11107.6|11122.6|11107.6|11122.6|11107.6|0
1635439620000|2021-10-28 16:47:00|11121.6|11106.6|11124.1|11109.1|11124.1|11109.1|11121.6|11106.6|5
1635439650000|2021-10-28 16:47:30|||||||||1
1635439660000|2021-10-28 16:47:40|11124.5|11109.5|11124.5|11109.5|11124.5|11109.5|11124.5|11109.5|0
1635439700000|2021-10-28 16:48:20|11122.4|11107.4|11123.6|11108.6|11123.8|11108.8|11122.4|11107.4|2
1635439710000|2021-10-28 16:48:30|11123.3|11108.3|11123.3|11108.3|11123.3|11108.3|11123.3|11108.3|1
1635439730000|2021-10-28 16:48:50|11123.1|11108.1|11124.8|11109.8|11124.8|11109.8|11123.1|11108.1|4
1635439740000|2021-10-28 16:49:00|11125|11110|11125.3|11110.3|11126.1|11111.1|11125|11110|1
1635439750000|2021-10-28 16:49:10|11125.1|11110.1|11118.8|11103.8|11125.1|11110.1|11118.8|11103.8|2
1635439760000|2021-10-28 16:49:20|11118.9|11103.9|11119.3|11104.3|11119.3|11104.3|11118.9|11103.9|1
1635439770000|2021-10-28 16:49:30|11118.9|11103.9|11117.8|11102.8|11118.9|11103.9|11117.6|11102.6|1
1635439780000|2021-10-28 16:49:40|||||||||1
1635439800000|2021-10-28 16:50:00|11117.6|11102.6|11116.8|11101.8|11117.6|11102.6|11116.8|11101.8|1
1635439810000|2021-10-28 16:50:10|11117.1|11102.1|11117.1|11102.1|11117.1|11102.1|11117.1|11102.1|2
1635439820000|2021-10-28 16:50:20|11118.1|11103.1|11118.1|11103.1|11118.1|11103.1|11118.1|11103.1|0
1635439830000|2021-10-28 16:50:30|11118.3|11103.3|11119.3|11104.3|11119.3|11104.3|11118.3|11103.3|2
1635439840000|2021-10-28 16:50:40|11119.6|11104.6|11124.1|11109.1|11124.6|11109.6|11119.6|11104.6|2
1635439850000|2021-10-28 16:50:50|11123.8|11108.8|11123.8|11108.8|11123.8|11108.8|11123.8|11108.8|1
1635439860000|2021-10-28 16:51:00|11123.4|11108.4|11124.8|11109.8|11125.8|11110.8|11123.4|11108.4|3
1635439870000|2021-10-28 16:51:10|11123.9|11108.9|11123.9|11108.9|11123.9|11108.9|11123.9|11108.9|1
1635439880000|2021-10-28 16:51:20|11124.3|11109.3|11124.8|11109.8|11124.8|11109.8|11124.3|11109.3|2
1635439890000|2021-10-28 16:51:30|11124.4|11109.4|11124|11109|11124.4|11109.4|11124|11109|1
1635439910000|2021-10-28 16:51:50|11123.9|11108.9|11123.5|11108.5|11123.9|11108.9|11123.5|11108.5|0
1635439920000|2021-10-28 16:52:00|11123.6|11108.6|11124.5|11109.5|11124.5|11109.5|11123.6|11108.6|2
1635439940000|2021-10-28 16:52:20|11124.4|11109.4|11121.3|11106.3|11124.4|11109.4|11121.3|11106.3|2
1635439950000|2021-10-28 16:52:30|11121.4|11106.4|11122.9|11107.9|11123.4|11108.4|11121.4|11106.4|1
1635439960000|2021-10-28 16:52:40|||||||||1
1635439970000|2021-10-28 16:52:50|11124.4|11109.4|11124.3|11109.3|11124.4|11109.4|11124.3|11109.3|1
1635439980000|2021-10-28 16:53:00|11123.5|11108.5|11125.5|11110.5|11125.5|11110.5|11123.5|11108.5|3
1635439990000|2021-10-28 16:53:10|11126|11111|11126|11111|11126|11111|11126|11111|0
1635440000000|2021-10-28 16:53:20|11125.6|11110.6|11125.5|11110.5|11125.6|11110.6|11125.5|11110.5|3
1635440010000|2021-10-28 16:53:30|||||||||1
1635440020000|2021-10-28 16:53:40|11124|11109|11124.4|11109.4|11124.4|11109.4|11124|11109|1
1635440030000|2021-10-28 16:53:50|11126.3|11111.3|11126.4|11111.4|11126.4|11111.4|11126.3|11111.3|2
1635440040000|2021-10-28 16:54:00|11125.6|11110.6|11121|11106|11125.6|11110.6|11121|11106|4
1635440050000|2021-10-28 16:54:10|11122.2|11107.2|11121.5|11106.5|11122.2|11107.2|11121.5|11106.5|1
1635440060000|2021-10-28 16:54:20|11121.4|11106.4|11121.7|11106.7|11121.7|11106.7|11121.4|11106.4|2
1635440080000|2021-10-28 16:54:40|11124.7|11109.7|11124.7|11109.7|11124.7|11109.7|11124.7|11109.7|3
1635440090000|2021-10-28 16:54:50|11125.7|11110.7|11127.1|11112.1|11127.1|11112.1|11125.7|11110.7|5
1635440100000|2021-10-28 16:55:00|11127.5|11112.5|11127.3|11112.3|11127.5|11112.5|11126.5|11111.5|2
1635440110000|2021-10-28 16:55:10|11127.8|11112.8|11127.8|11112.8|11128.3|11113.3|11127.3|11112.3|1
1635440120000|2021-10-28 16:55:20|11131.8|11116.8|11139.4|11124.4|11139.4|11124.4|11131.8|11116.8|24
1635440130000|2021-10-28 16:55:30|11137.9|11122.9|11139.5|11124.5|11139.5|11124.5|11135.9|11120.9|6
1635440140000|2021-10-28 16:55:40|11139.1|11124.1|11142.6|11127.6|11142.6|11127.6|11139.1|11124.1|9
1635440150000|2021-10-28 16:55:50|11142.5|11127.5|11142.5|11127.5|11142.5|11127.5|11142.5|11127.5|2
1635440160000|2021-10-28 16:56:00|11141.7|11126.7|11141.7|11126.7|11141.7|11126.7|11141.7|11126.7|11
1635440170000|2021-10-28 16:56:10|11140.3|11125.3|11139.6|11124.6|11140.3|11125.3|11139.6|11124.6|1
1635440180000|2021-10-28 16:56:20|11136.6|11121.6|11137.4|11122.4|11137.4|11122.4|11136.6|11121.6|1
1635440190000|2021-10-28 16:56:30|11137.8|11122.8|11137.8|11122.8|11137.8|11122.8|11137.8|11122.8|1
1635440210000|2021-10-28 16:56:50|11139.8|11124.8|11139.8|11124.8|11139.8|11124.8|11139.8|11124.8|2
1635440220000|2021-10-28 16:57:00|11140.3|11125.3|11140.3|11125.3|11140.3|11125.3|11140.3|11125.3|3
1635440240000|2021-10-28 16:57:20|11139.2|11124.2|11137|11122|11139.2|11124.2|11137|11122|2
1635440250000|2021-10-28 16:57:30|11136.6|11121.6|11129.8|11114.8|11136.6|11121.6|11127.9|11112.9|8
1635440260000|2021-10-28 16:57:40|11129.3|11114.3|11131.5|11116.5|11131.5|11116.5|11129.3|11114.3|1
1635440270000|2021-10-28 16:57:50|11132|11117|11130.8|11115.8|11132|11117|11130.8|11115.8|2
1635440280000|2021-10-28 16:58:00|11130.7|11115.7|11128.4|11113.4|11130.7|11115.7|11128.4|11113.4|1
1635440290000|2021-10-28 16:58:10|11127.3|11112.3|11127.3|11112.3|11127.3|11112.3|11127.3|11112.3|0
1635440300000|2021-10-28 16:58:20|||||||||1
1635440320000|2021-10-28 16:58:40|11127.1|11112.1|11127.1|11112.1|11127.1|11112.1|11126.3|11111.3|27
1635440350000|2021-10-28 16:59:10|11132.3|11117.3|11135.8|11120.8|11135.8|11120.8|11132.3|11117.3|2
1635440370000|2021-10-28 16:59:30|11137.3|11122.3|11137.3|11122.3|11137.3|11122.3|11137.3|11122.3|1
1635440380000|2021-10-28 16:59:40|11137.1|11122.1|11137.1|11122.1|11137.1|11122.1|11137.1|11122.1|0
1635440390000|2021-10-28 16:59:50|11137.5|11122.5|11137|11122|11137.5|11122.5|11137|11122|2
1635440400000|2021-10-28 17:00:00|11134.3|11119.3|11137.4|11122.4|11137.4|11122.4|11134.3|11119.3|2
1635440410000|2021-10-28 17:00:10|||||||||1
1635440440000|2021-10-28 17:00:40|11133.7|11118.7|11132.4|11117.4|11133.7|11118.7|11132.4|11117.4|4
1635440450000|2021-10-28 17:00:50|11123.3|11108.3|11123|11108|11123.3|11108.3|11123|11108|9
1635440460000|2021-10-28 17:01:00|11122|11107|11121.5|11106.5|11122|11107|11121.5|11106.5|1
1635440470000|2021-10-28 17:01:10|11121.1|11106.1|11121.1|11106.1|11121.1|11106.1|11121.1|11106.1|3
1635440480000|2021-10-28 17:01:20|11118.6|11103.6|11118.6|11103.6|11118.6|11103.6|11118.6|11103.6|2
1635440490000|2021-10-28 17:01:30|11118.8|11103.8|11118.8|11103.8|11118.8|11103.8|11118.8|11103.8|3
1635440500000|2021-10-28 17:01:40|||||||||4
1635440510000|2021-10-28 17:01:50|11117.8|11102.8|11117.8|11102.8|11117.8|11102.8|11117.8|11102.8|0
1635440520000|2021-10-28 17:02:00|11117.6|11102.6|11121.8|11106.8|11121.8|11106.8|11117.6|11102.6|1
1635440530000|2021-10-28 17:02:10|11123.6|11108.6|11123.6|11108.6|11123.6|11108.6|11123.6|11108.6|0
1635440540000|2021-10-28 17:02:20|11127.9|11112.9|11128.5|11113.5|11128.5|11113.5|11127.9|11112.9|3
1635440550000|2021-10-28 17:02:30|11130|11115|11129.1|11114.1|11130|11115|11127.3|11112.3|1
1635440560000|2021-10-28 17:02:40|11129.5|11114.5|11123.9|11108.9|11129.7|11114.7|11123.9|11108.9|28
1635440570000|2021-10-28 17:02:50|||||||||1
1635440600000|2021-10-28 17:03:20|11121.6|11106.6|11118.5|11103.5|11121.6|11106.6|11118.5|11103.5|2
1635440610000|2021-10-28 17:03:30|11119.6|11104.6|11123.1|11108.1|11123.1|11108.1|11119.6|11104.6|1
1635440620000|2021-10-28 17:03:40|11122.4|11107.4|11123.1|11108.1|11123.1|11108.1|11120.1|11105.1|2
1635440630000|2021-10-28 17:03:50|11123.5|11108.5|11123.5|11108.5|11123.5|11108.5|11123.5|11108.5|1
1635440640000|2021-10-28 17:04:00|11125|11110|11127.9|11112.9|11127.9|11112.9|11125|11110|2
1635440650000|2021-10-28 17:04:10|11128.3|11113.3|11128.1|11113.1|11128.3|11113.3|11128.1|11113.1|1
1635440660000|2021-10-28 17:04:20|11128.5|11113.5|11124|11109|11128.5|11113.5|11124|11109|6
1635440670000|2021-10-28 17:04:30|11124.4|11109.4|11127.8|11112.8|11127.8|11112.8|11124.4|11109.4|3
1635440680000|2021-10-28 17:04:40|11128.3|11113.3|11127.8|11112.8|11128.3|11113.3|11127.8|11112.8|0
1635440700000|2021-10-28 17:05:00|11128.8|11113.8|11128.8|11113.8|11128.8|11113.8|11128.8|11113.8|1
1635440710000|2021-10-28 17:05:10|11129.3|11114.3|11129.3|11114.3|11129.3|11114.3|11129.3|11114.3|2
1635440720000|2021-10-28 17:05:20|11129.6|11114.6|11130.8|11115.8|11130.8|11115.8|11129.6|11114.6|2
1635440730000|2021-10-28 17:05:30|11132.1|11117.1|11132.1|11117.1|11132.1|11117.1|11132.1|11117.1|0
1635440740000|2021-10-28 17:05:40|11133.1|11118.1|11133.1|11118.1|11133.1|11118.1|11133.1|11118.1|0
1635440770000|2021-10-28 17:06:10|11133.5|11118.5|11131.3|11116.3|11133.5|11118.5|11131.3|11116.3|1
1635440790000|2021-10-28 17:06:30|11133.5|11118.5|11136.8|11121.8|11136.8|11121.8|11133.5|11118.5|11
1635440800000|2021-10-28 17:06:40|11139.1|11124.1|11140|11125|11140|11125|11139.1|11124.1|2
1635440810000|2021-10-28 17:06:50|||||||||2
1635440820000|2021-10-28 17:07:00|11140.5|11125.5|11138.3|11123.3|11140.5|11125.5|11138.3|11123.3|2
1635440830000|2021-10-28 17:07:10|11139|11124|11141.6|11126.6|11141.6|11126.6|11139|11124|4
1635440850000|2021-10-28 17:07:30|11139|11124|11141|11126|11141.6|11126.6|11139|11124|6
1635440860000|2021-10-28 17:07:40|11140.5|11125.5|11140.5|11125.5|11140.5|11125.5|11140.5|11125.5|0
1635440870000|2021-10-28 17:07:50|11139.8|11124.8|11140.1|11125.1|11140.1|11125.1|11139.8|11124.8|1
1635440880000|2021-10-28 17:08:00|11139.6|11124.6|11142.1|11127.1|11142.1|11127.1|11139.1|11124.1|8
1635440890000|2021-10-28 17:08:10|11141.4|11126.4|11141.4|11126.4|11141.4|11126.4|11141.4|11126.4|7
1635440900000|2021-10-28 17:08:20|11141.5|11126.5|11141.9|11126.9|11141.9|11126.9|11141.5|11126.5|1
1635440910000|2021-10-28 17:08:30|11143|11128|11151|11136|11151|11136|11143|11128|25
1635440920000|2021-10-28 17:08:40|11151.5|11136.5|11149.5|11134.5|11151.5|11136.5|11148.5|11133.5|6
1635440930000|2021-10-28 17:08:50|11151|11136|11149.4|11134.4|11151|11136|11149.4|11134.4|1
1635440940000|2021-10-28 17:09:00|11148.9|11133.9|11146.5|11131.5|11148.9|11133.9|11146.5|11131.5|5
1635440950000|2021-10-28 17:09:10|11147|11132|11149.5|11134.5|11149.5|11134.5|11147|11132|5
1635440960000|2021-10-28 17:09:20|11150|11135|11150|11135|11150|11135|11150|11135|2
1635440970000|2021-10-28 17:09:30|11149.8|11134.8|11149.8|11134.8|11150|11135|11149.8|11134.8|3
1635440990000|2021-10-28 17:09:50|11150|11135|11150.6|11135.6|11150.8|11135.8|11150|11135|3
1635441000000|2021-10-28 17:10:00|11149.9|11134.9|11147.9|11132.9|11150.3|11135.3|11147.9|11132.9|20
1635441010000|2021-10-28 17:10:10|11147.5|11132.5|11145.9|11130.9|11147.5|11132.5|11145.4|11130.4|2
1635441020000|2021-10-28 17:10:20|11146.6|11131.6|11146.6|11131.6|11146.6|11131.6|11146.6|11131.6|2
1635441040000|2021-10-28 17:10:40|||||||||1
1635441050000|2021-10-28 17:10:50|||||||||1
1635441060000|2021-10-28 17:11:00|11146.1|11131.1|11144.2|11129.2|11146.1|11131.1|11144.2|11129.2|0
1635441070000|2021-10-28 17:11:10|11143.9|11128.9|11143.7|11128.7|11143.9|11128.9|11143.2|11128.2|1
1635441080000|2021-10-28 17:11:20|11144.2|11129.2|11148|11133|11149|11134|11144.2|11129.2|1
1635441090000|2021-10-28 17:11:30|11148.1|11133.1|11149.5|11134.5|11149.5|11134.5|11148.1|11133.1|1
1635441100000|2021-10-28 17:11:40|11148.4|11133.4|11148.7|11133.7|11148.7|11133.7|11148.4|11133.4|1
1635441110000|2021-10-28 17:11:50|11147.4|11132.4|11148.2|11133.2|11148.2|11133.2|11147.4|11132.4|1
1635441120000|2021-10-28 17:12:00|11148.4|11133.4|11148.4|11133.4|11148.4|11133.4|11148.4|11133.4|0
1635441130000|2021-10-28 17:12:10|11149.5|11134.5|11149.5|11134.5|11149.5|11134.5|11149.5|11134.5|11
1635441140000|2021-10-28 17:12:20|11150|11135|11150.4|11135.4|11150.4|11135.4|11150|11135|3
1635441150000|2021-10-28 17:12:30|11150.9|11135.9|11151.4|11136.4|11151.9|11136.9|11150.9|11135.9|1
1635441160000|2021-10-28 17:12:40|||||||||11
1635441170000|2021-10-28 17:12:50|11151.6|11136.6|11151.6|11136.6|11151.6|11136.6|11151.6|11136.6|7
1635441180000|2021-10-28 17:13:00|11151.5|11136.5|11151.1|11136.1|11151.5|11136.5|11151.1|11136.1|1
1635441190000|2021-10-28 17:13:10|11151.2|11136.2|11151.6|11136.6|11151.6|11136.6|11151.2|11136.2|0
1635441200000|2021-10-28 17:13:20|11151.5|11136.5|11150.6|11135.6|11151.5|11136.5|11150.6|11135.6|1
1635441210000|2021-10-28 17:13:30|11150.2|11135.2|11150.7|11135.7|11150.7|11135.7|11150.2|11135.2|0
1635441220000|2021-10-28 17:13:40|||||||||1
1635441230000|2021-10-28 17:13:50|11152|11137|11152|11137|11152|11137|11152|11137|4
1635441240000|2021-10-28 17:14:00|11151.7|11136.7|11151|11136|11151.7|11136.7|11151|11136|0
1635441250000|2021-10-28 17:14:10|11150.7|11135.7|11157.5|11142.5|11157.5|11142.5|11148.2|11133.2|38
1635441260000|2021-10-28 17:14:20|11156.8|11141.8|11163.3|11148.3|11163.3|11148.3|11156.8|11141.8|20
1635441270000|2021-10-28 17:14:30|11163.6|11148.6|11163.3|11148.3|11163.6|11148.6|11163.3|11148.3|10
1635441280000|2021-10-28 17:14:40|11164.2|11149.2|11168.7|11153.7|11168.7|11153.7|11164.2|11149.2|33
1635441290000|2021-10-28 17:14:50|11168.2|11153.2|11167|11152|11168.2|11153.2|11166.8|11151.8|8
1635441300000|2021-10-28 17:15:00|11167.5|11152.5|11166.5|11151.5|11167.5|11152.5|11166.4|11151.4|5
1635441310000|2021-10-28 17:15:10|11166.9|11151.9|11166.9|11151.9|11167.1|11152.1|11166.4|11151.4|8
1635441330000|2021-10-28 17:15:30|11168|11153|11167.6|11152.6|11168|11153|11167.5|11152.5|3
1635441340000|2021-10-28 17:15:40|11168|11153|11167.6|11152.6|11168|11153|11167.6|11152.6|1
1635441360000|2021-10-28 17:16:00|||||||||3
1635441370000|2021-10-28 17:16:10|11166.9|11151.9|11166.9|11151.9|11166.9|11151.9|11166.9|11151.9|2
1635441380000|2021-10-28 17:16:20|11167.3|11152.3|11171.4|11156.4|11173.4|11158.4|11167.3|11152.3|6
1635441390000|2021-10-28 17:16:30|11171.8|11156.8|11173.4|11158.4|11178|11163|11171.8|11156.8|35
1635441400000|2021-10-28 17:16:40|11174.5|11159.5|11177|11162|11177|11162|11174.5|11159.5|2
1635441410000|2021-10-28 17:16:50|11176.8|11161.8|11181.2|11166.2|11181.2|11166.2|11176.8|11161.8|20
1635441420000|2021-10-28 17:17:00|11179.9|11164.9|11179.3|11164.3|11180|11165|11179.3|11164.3|25
1635441430000|2021-10-28 17:17:10|11180|11165|11179.3|11164.3|11180|11165|11179.3|11164.3|12
1635441440000|2021-10-28 17:17:20|11177.8|11162.8|11178.3|11163.3|11178.3|11163.3|11176|11161|13
1635441450000|2021-10-28 17:17:30|11179|11164|11182.3|11167.3|11182.3|11167.3|11178.3|11163.3|23
1635441460000|2021-10-28 17:17:40|11184.2|11169.2|11185.9|11170.9|11186.3|11171.3|11183.5|11168.5|5
1635441470000|2021-10-28 17:17:50|11201.2|11186.2|11199.3|11184.3|11201.8|11186.8|11199.3|11184.3|16
1635441480000|2021-10-28 17:18:00|11199.7|11184.7|11196.6|11181.6|11200.3|11185.3|11193.6|11178.6|21
1635441490000|2021-10-28 17:18:10|11197.1|11182.1|11197.7|11182.7|11197.7|11182.7|11197.1|11182.1|6
1635441500000|2021-10-28 17:18:20|11198.2|11183.2|11197.6|11182.6|11198.6|11183.6|11197.1|11182.1|21
1635441510000|2021-10-28 17:18:30|11198.4|11183.4|11198.6|11183.6|11198.6|11183.6|11198.2|11183.2|2
1635441520000|2021-10-28 17:18:40|11198.4|11183.4|11196.4|11181.4|11198.4|11183.4|11195.6|11180.6|6
1635441530000|2021-10-28 17:18:50|11196.3|11181.3|11196.1|11181.1|11196.4|11181.4|11195.8|11180.8|0
1635441540000|2021-10-28 17:19:00|11196.4|11181.4|11194|11179|11197.6|11182.6|11193|11178|4
1635441550000|2021-10-28 17:19:10|11192.5|11177.5|11193|11178|11193.3|11178.3|11192.5|11177.5|3
1635441560000|2021-10-28 17:19:20|11192.9|11177.9|11192.8|11177.8|11192.9|11177.9|11192.8|11177.8|2
1635441570000|2021-10-28 17:19:30|11192.7|11177.7|11194.7|11179.7|11195.4|11180.4|11192.7|11177.7|5
1635441580000|2021-10-28 17:19:40|11194.4|11179.4|11194.6|11179.6|11194.6|11179.6|11194.3|11179.3|7
1635441590000|2021-10-28 17:19:50|11194.9|11179.9|11195.6|11180.6|11196.9|11181.9|11194.9|11179.9|2
1635441600000|2021-10-28 17:20:00|11196.1|11181.1|11202.1|11187.1|11203.5|11188.5|11196.1|11181.1|9
1635441610000|2021-10-28 17:20:10|11202|11187|11200.3|11185.3|11202.1|11187.1|11197.3|11182.3|11
1635441620000|2021-10-28 17:20:20|11200.4|11185.4|11200|11185|11200.4|11185.4|11200|11185|7
1635441630000|2021-10-28 17:20:30|11200.7|11185.7|11201.1|11186.1|11202.5|11187.5|11199|11184|6
1635441640000|2021-10-28 17:20:40|11201.3|11186.3|11201.3|11186.3|11201.3|11186.3|11201.3|11186.3|1
1635441650000|2021-10-28 17:20:50|11198.9|11183.9|11201.3|11186.3|11201.3|11186.3|11198.9|11183.9|0
1635441660000|2021-10-28 17:21:00|11201|11186|11200.8|11185.8|11201|11186|11200.8|11185.8|1
1635441670000|2021-10-28 17:21:10|11199.6|11184.6|11199.6|11184.6|11199.6|11184.6|11199.6|11184.6|0
1635441680000|2021-10-28 17:21:20|11199.8|11184.8|11197|11182|11199.8|11184.8|11196.3|11181.3|0
1635441690000|2021-10-28 17:21:30|11196.4|11181.4|11196.4|11181.4|11196.4|11181.4|11196.4|11181.4|1
1635441700000|2021-10-28 17:21:40|11194.5|11179.5|11190|11175|11196.5|11181.5|11190|11175|12
1635441710000|2021-10-28 17:21:50|11189.8|11174.8|11192.4|11177.4|11193.4|11178.4|11189|11174|7
1635441720000|2021-10-28 17:22:00|11191.7|11176.7|11191.9|11176.9|11191.9|11176.9|11191.7|11176.7|2
1635441730000|2021-10-28 17:22:10|11191.5|11176.5|11190.9|11175.9|11191.5|11176.5|11190|11175|1
1635441750000|2021-10-28 17:22:30|11198.1|11183.1|11198.1|11183.1|11198.1|11183.1|11198.1|11183.1|1
1635441760000|2021-10-28 17:22:40|11198.6|11183.6|11198.3|11183.3|11198.6|11183.6|11198.3|11183.3|2
1635441770000|2021-10-28 17:22:50|11198.5|11183.5|11198|11183|11198.5|11183.5|11198|11183|6
1635441780000|2021-10-28 17:23:00|||||||||2
1635441800000|2021-10-28 17:23:20|11198.1|11183.1|11199.3|11184.3|11199.3|11184.3|11198.1|11183.1|17
1635441810000|2021-10-28 17:23:30|11199.5|11184.5|11198.5|11183.5|11199.5|11184.5|11198.4|11183.4|68
1635441820000|2021-10-28 17:23:40|11198.4|11183.4|11197.8|11182.8|11198.5|11183.5|11196.5|11181.5|84
1635441830000|2021-10-28 17:23:50|11197.9|11182.9|11197.6|11182.6|11198.4|11183.4|11197.4|11182.4|84
1635441840000|2021-10-28 17:24:00|11197.3|11182.3|11197|11182|11200.5|11185.5|11197|11182|13
1635441850000|2021-10-28 17:24:10|11197.1|11182.1|11197.1|11182.1|11197.1|11182.1|11197.1|11182.1|0
1635441860000|2021-10-28 17:24:20|11193.8|11178.8|11196.5|11181.5|11197.6|11182.6|11193.8|11178.8|52
1635441870000|2021-10-28 17:24:30|11196.8|11181.8|11196.8|11181.8|11196.8|11181.8|11196.8|11181.8|40
1635441880000|2021-10-28 17:24:40|11197.1|11182.1|11196.5|11181.5|11197.1|11182.1|11196.5|11181.5|4
1635441890000|2021-10-28 17:24:50|11196.8|11181.8|11197.1|11182.1|11197.1|11182.1|11196.8|11181.8|1
1635441900000|2021-10-28 17:25:00|11196.9|11181.9|11201|11186|11201.9|11186.9|11196.5|11181.5|13
1635441910000|2021-10-28 17:25:10|11200.6|11185.6|11196.4|11181.4|11200.6|11185.6|11196|11181|61
1635441920000|2021-10-28 17:25:20|11196.6|11181.6|11197.3|11182.3|11201|11186|11196.6|11181.6|5
1635441930000|2021-10-28 17:25:30|11197.2|11182.2|11195.9|11180.9|11197.2|11182.2|11195.9|11180.9|2
1635441950000|2021-10-28 17:25:50|11195.7|11180.7|11195.7|11180.7|11195.7|11180.7|11195.7|11180.7|1
1635441960000|2021-10-28 17:26:00|11196.7|11181.7|11196.7|11181.7|11196.7|11181.7|11196.7|11181.7|1
1635441970000|2021-10-28 17:26:10|11194|11179|11195.7|11180.7|11195.7|11180.7|11194|11179|2
1635441980000|2021-10-28 17:26:20|||||||||1
1635441990000|2021-10-28 17:26:30|11196.1|11181.1|11195.2|11180.2|11196.1|11181.1|11195.2|11180.2|4
1635442000000|2021-10-28 17:26:40|11195.6|11180.6|11192.2|11177.2|11195.6|11180.6|11192.2|11177.2|3
1635442020000|2021-10-28 17:27:00|11192.4|11177.4|11192.2|11177.2|11192.7|11177.7|11192.2|11177.2|14
1635442030000|2021-10-28 17:27:10|11192.4|11177.4|11192.7|11177.7|11192.7|11177.7|11192.4|11177.4|1
1635442060000|2021-10-28 17:27:40|11192.6|11177.6|11191.7|11176.7|11192.6|11177.6|11191.7|11176.7|0
1635442070000|2021-10-28 17:27:50|11192.1|11177.1|11192|11177|11192.1|11177.1|11192|11177|10
1635442080000|2021-10-28 17:28:00|11191.7|11176.7|11191.7|11176.7|11191.7|11176.7|11191.7|11176.7|13
1635442090000|2021-10-28 17:28:10|11193.2|11178.2|11191.1|11176.1|11193.2|11178.2|11191.1|11176.1|4
1635442100000|2021-10-28 17:28:20|11190.9|11175.9|11191.6|11176.6|11191.6|11176.6|11190.9|11175.9|4
1635442110000|2021-10-28 17:28:30|11191.7|11176.7|11194.2|11179.2|11194.2|11179.2|11191.1|11176.1|7
1635442120000|2021-10-28 17:28:40|11194.6|11179.6|11196.6|11181.6|11196.6|11181.6|11194.6|11179.6|1
1635442130000|2021-10-28 17:28:50|11201.1|11186.1|11201.1|11186.1|11201.1|11186.1|11201.1|11186.1|6
1635442140000|2021-10-28 17:29:00|11202.2|11187.2|11202.5|11187.5|11202.5|11187.5|11201|11186|9
1635442170000|2021-10-28 17:29:30|11202.9|11187.9|11202.9|11187.9|11202.9|11187.9|11202.9|11187.9|1
1635442180000|2021-10-28 17:29:40|11203.6|11188.6|11217.1|11202.1|11217.1|11202.1|11203.6|11188.6|25
1635442190000|2021-10-28 17:29:50|11217.5|11202.5|11222.4|11207.4|11222.4|11207.4|11217.5|11202.5|47
1635442200000|2021-10-28 17:30:00|11222.8|11207.8|11222.4|11207.4|11222.8|11207.8|11222.4|11207.4|51
1635442210000|2021-10-28 17:30:10|11222.3|11207.3|11221.3|11206.3|11222.3|11207.3|11220.9|11205.9|17
1635442220000|2021-10-28 17:30:20|11221|11206|11219.3|11204.3|11221|11206|11217.4|11202.4|3
1635442230000|2021-10-28 17:30:30|11219.4|11204.4|11219.9|11204.9|11219.9|11204.9|11219.4|11204.4|4
1635442240000|2021-10-28 17:30:40|11220.3|11205.3|11220.3|11205.3|11220.3|11205.3|11219.9|11204.9|3
1635442250000|2021-10-28 17:30:50|||||||||1
1635442260000|2021-10-28 17:31:00|11217|11202|11210.3|11195.3|11217|11202|11210.1|11195.1|11
1635442280000|2021-10-28 17:31:20|11213.6|11198.6|11214.9|11199.9|11214.9|11199.9|11213.6|11198.6|2
1635442290000|2021-10-28 17:31:30|11215.9|11200.9|11218.8|11203.8|11218.8|11203.8|11215.9|11200.9|5
1635442300000|2021-10-28 17:31:40|11219.1|11204.1|11220.3|11205.3|11220.3|11205.3|11219.1|11204.1|2
1635442310000|2021-10-28 17:31:50|11220.1|11205.1|11220.6|11205.6|11220.6|11205.6|11220.1|11205.1|0
1635442320000|2021-10-28 17:32:00|11221|11206|11221|11206|11221|11206|11221|11206|1
1635442330000|2021-10-28 17:32:10|11219.3|11204.3|11221|11206|11221|11206|11219.3|11204.3|1
1635442350000|2021-10-28 17:32:30|11221.4|11206.4|11213.4|11198.4|11221.4|11206.4|11213.2|11198.2|3
1635442370000|2021-10-28 17:32:50|11210.4|11195.4|11213.5|11198.5|11213.6|11198.6|11209.8|11194.8|4
1635442380000|2021-10-28 17:33:00|11212.9|11197.9|11212.1|11197.1|11212.9|11197.9|11210.9|11195.9|0
1635442420000|2021-10-28 17:33:40|11212.5|11197.5|11205.5|11190.5|11212.5|11197.5|11205.5|11190.5|6
1635442430000|2021-10-28 17:33:50|||||||||4
1635442470000|2021-10-28 17:34:30|11204.5|11189.5|11204|11189|11204.5|11189.5|11204|11189|0
1635442480000|2021-10-28 17:34:40|11203.5|11188.5|11203.5|11188.5|11203.5|11188.5|11203.5|11188.5|1
1635442500000|2021-10-28 17:35:00|11200.9|11185.9|11200.6|11185.6|11200.9|11185.9|11200|11185|4
1635442510000|2021-10-28 17:35:10|11202.9|11187.9|11202.2|11187.2|11202.9|11187.9|11202.1|11187.1|3
1635442520000|2021-10-28 17:35:20|11202.6|11187.6|11202.6|11187.6|11202.6|11187.6|11202.1|11187.1|0
1635442560000|2021-10-28 17:36:00|11200.4|11185.4|11199.7|11184.7|11200.4|11185.4|11199.7|11184.7|1
1635442570000|2021-10-28 17:36:10|11195.7|11180.7|11195.7|11180.7|11195.7|11180.7|11195.7|11180.7|1
1635442580000|2021-10-28 17:36:20|11195.6|11180.6|11195.6|11180.6|11195.6|11180.6|11195.6|11180.6|0
1635442600000|2021-10-28 17:36:40|||||||||1
1635442610000|2021-10-28 17:36:50|11195.2|11180.2|11194.1|11179.1|11195.2|11180.2|11194.1|11179.1|1
1635442620000|2021-10-28 17:37:00|11194.4|11179.4|11198.6|11183.6|11198.6|11183.6|11194.4|11179.4|5
1635442630000|2021-10-28 17:37:10|11193.5|11178.5|11193.5|11178.5|11193.5|11178.5|11192.1|11177.1|3
1635442640000|2021-10-28 17:37:20|||||||||1
1635442650000|2021-10-28 17:37:30|11193.4|11178.4|11193.2|11178.2|11193.4|11178.4|11192.7|11177.7|1
1635442660000|2021-10-28 17:37:40|11192|11177|11192.2|11177.2|11192.6|11177.6|11192|11177|2
1635442670000|2021-10-28 17:37:50|11191.9|11176.9|11196.2|11181.2|11196.2|11181.2|11191.9|11176.9|3
1635442680000|2021-10-28 17:38:00|11196.6|11181.6|11196.6|11181.6|11196.6|11181.6|11196.6|11181.6|4
1635442690000|2021-10-28 17:38:10|11196.5|11181.5|11195.7|11180.7|11196.5|11181.5|11195.7|11180.7|0
1635442710000|2021-10-28 17:38:30|11196.9|11181.9|11201.6|11186.6|11201.6|11186.6|11196.9|11181.9|3
1635442720000|2021-10-28 17:38:40|11202.4|11187.4|11201.9|11186.9|11202.4|11187.4|11201.9|11186.9|2
1635442730000|2021-10-28 17:38:50|11203.1|11188.1|11205.5|11190.5|11207.5|11192.5|11203.1|11188.1|8
1635442740000|2021-10-28 17:39:00|11205|11190|11203|11188|11205|11190|11203|11188|4
1635442750000|2021-10-28 17:39:10|11208.5|11193.5|11208.4|11193.4|11210.4|11195.4|11208.4|11193.4|1
1635442760000|2021-10-28 17:39:20|11209.5|11194.5|11207.6|11192.6|11209.5|11194.5|11207.6|11192.6|3
1635442770000|2021-10-28 17:39:30|11208.1|11193.1|11207.3|11192.3|11210|11195|11207.3|11192.3|3
1635442780000|2021-10-28 17:39:40|11206.8|11191.8|11206.3|11191.3|11206.8|11191.8|11206.3|11191.3|3
1635442790000|2021-10-28 17:39:50|11205.3|11190.3|11197.1|11182.1|11205.3|11190.3|11197.1|11182.1|5
1635442800000|2021-10-28 17:40:00|11196.5|11181.5|11196.5|11181.5|11196.5|11181.5|11196.5|11181.5|0
1635442810000|2021-10-28 17:40:10|11197.1|11182.1|11197.1|11182.1|11197.1|11182.1|11197.1|11182.1|1
1635442820000|2021-10-28 17:40:20|11196.6|11181.6|11195.1|11180.1|11196.6|11181.6|11193.6|11178.6|4
1635442830000|2021-10-28 17:40:30|11193|11178|11193|11178|11193|11178|11193|11178|0
1635442840000|2021-10-28 17:40:40|11192.9|11177.9|11192|11177|11194.1|11179.1|11192|11177|3
1635442850000|2021-10-28 17:40:50|11192.3|11177.3|11199.1|11184.1|11199.1|11184.1|11192.3|11177.3|5
1635442860000|2021-10-28 17:41:00|11201|11186|11208.8|11193.8|11208.8|11193.8|11201|11186|9
1635442870000|2021-10-28 17:41:10|11209.9|11194.9|11209.8|11194.8|11210.6|11195.6|11209.8|11194.8|1
1635442880000|2021-10-28 17:41:20|11209.2|11194.2|11207|11192|11209.2|11194.2|11207|11192|1
1635442890000|2021-10-28 17:41:30|11205.4|11190.4|11204.8|11189.8|11205.4|11190.4|11204.8|11189.8|0
1635442910000|2021-10-28 17:41:50|11203|11188|11202.8|11187.8|11203|11188|11202.8|11187.8|4
1635442920000|2021-10-28 17:42:00|11202|11187|11197.8|11182.8|11202|11187|11197.8|11182.8|1
1635442930000|2021-10-28 17:42:10|11196.4|11181.4|11196.4|11181.4|11196.4|11181.4|11196.4|11181.4|4
1635442950000|2021-10-28 17:42:30|11196.3|11181.3|11196.3|11181.3|11196.3|11181.3|11196.3|11181.3|0
1635442980000|2021-10-28 17:43:00|11195.3|11180.3|11194|11179|11195.3|11180.3|11194|11179|0
1635442990000|2021-10-28 17:43:10|11193.3|11178.3|11192|11177|11197.7|11182.7|11192|11177|15
1635443000000|2021-10-28 17:43:20|11192.1|11177.1|11187.4|11172.4|11192.5|11177.5|11187.4|11172.4|16
1635443010000|2021-10-28 17:43:30|11187.5|11172.5|11190.3|11175.3|11190.3|11175.3|11187.5|11172.5|0
1635443020000|2021-10-28 17:43:40|11189.9|11174.9|11189.4|11174.4|11189.9|11174.9|11189.4|11174.4|9
1635443050000|2021-10-28 17:44:10|11189.1|11174.1|11192.4|11177.4|11193.5|11178.5|11189.1|11174.1|1
1635443060000|2021-10-28 17:44:20|11191.5|11176.5|11192.5|11177.5|11192.5|11177.5|11191.5|11176.5|1
1635443070000|2021-10-28 17:44:30|11191.9|11176.9|11194|11179|11194|11179|11191.9|11176.9|3
1635443080000|2021-10-28 17:44:40|11193.4|11178.4|11200.4|11185.4|11200.4|11185.4|11193.4|11178.4|3
1635443090000|2021-10-28 17:44:50|11200.9|11185.9|11200.9|11185.9|11200.9|11185.9|11200.9|11185.9|2
1635443100000|2021-10-28 17:45:00|11201|11186|11202.4|11187.4|11202.5|11187.5|11201|11186|1
1635443110000|2021-10-28 17:45:10|11202|11187|11202.8|11187.8|11202.9|11187.9|11202|11187|2
1635443120000|2021-10-28 17:45:20|11202|11187|11196.1|11181.1|11202|11187|11193.5|11178.5|5
1635443130000|2021-10-28 17:45:30|11195.8|11180.8|11196.3|11181.3|11196.8|11181.8|11195.8|11180.8|5
1635443140000|2021-10-28 17:45:40|11197.4|11182.4|11202.4|11187.4|11202.4|11187.4|11196|11181|6
1635443150000|2021-10-28 17:45:50|11202.8|11187.8|11201.3|11186.3|11204|11189|11201.3|11186.3|2
1635443160000|2021-10-28 17:46:00|11201.8|11186.8|11202.9|11187.9|11203|11188|11201.8|11186.8|1
1635443170000|2021-10-28 17:46:10|11203|11188|11203|11188|11203|11188|11203|11188|0
1635443180000|2021-10-28 17:46:20|11203.6|11188.6|11203|11188|11203.6|11188.6|11203|11188|1
1635443190000|2021-10-28 17:46:30|11203.5|11188.5|11202.9|11187.9|11205|11190|11202.9|11187.9|1
1635443200000|2021-10-28 17:46:40|11203.3|11188.3|11203.5|11188.5|11204|11189|11203.3|11188.3|1
1635443210000|2021-10-28 17:46:50|11203.4|11188.4|11204.9|11189.9|11204.9|11189.9|11203.4|11188.4|4
1635443220000|2021-10-28 17:47:00|11206.5|11191.5|11207.8|11192.8|11207.8|11192.8|11206.5|11191.5|3
1635443230000|2021-10-28 17:47:10|11208.3|11193.3|11208.8|11193.8|11208.8|11193.8|11208.3|11193.3|3
1635443240000|2021-10-28 17:47:20|11209|11194|11207.2|11192.2|11209.8|11194.8|11206.7|11191.7|6
1635443250000|2021-10-28 17:47:30|11207|11192|11207|11192|11207|11192|11207|11192|4
1635443260000|2021-10-28 17:47:40|11208.3|11193.3|11204.5|11189.5|11208.3|11193.3|11204.5|11189.5|2
1635443270000|2021-10-28 17:47:50|11203.6|11188.6|11204.3|11189.3|11204.8|11189.8|11203.3|11188.3|0
1635443280000|2021-10-28 17:48:00|11204.6|11189.6|11207.4|11192.4|11207.4|11192.4|11204.6|11189.6|1
1635443290000|2021-10-28 17:48:10|11208.1|11193.1|11208|11193|11208.1|11193.1|11208|11193|7
1635443300000|2021-10-28 17:48:20|11208.8|11193.8|11209.3|11194.3|11209.3|11194.3|11208.8|11193.8|1
1635443310000|2021-10-28 17:48:30|11209.7|11194.7|11213.5|11198.5|11214.5|11199.5|11209.7|11194.7|3
1635443320000|2021-10-28 17:48:40|11215.3|11200.3|11214.2|11199.2|11215.3|11200.3|11214.2|11199.2|1
1635443330000|2021-10-28 17:48:50|11211.5|11196.5|11209.2|11194.2|11211.5|11196.5|11208.9|11193.9|3
1635443340000|2021-10-28 17:49:00|11209|11194|11211.9|11196.9|11213.4|11198.4|11209|11194|2
1635443350000|2021-10-28 17:49:10|11213.5|11198.5|11214|11199|11214.9|11199.9|11213.4|11198.4|2
1635443360000|2021-10-28 17:49:20|11214.5|11199.5|11214|11199|11214.5|11199.5|11214|11199|1
1635443370000|2021-10-28 17:49:30|11214.2|11199.2|11216.5|11201.5|11216.5|11201.5|11213.5|11198.5|7
1635443380000|2021-10-28 17:49:40|11216.6|11201.6|11221.1|11206.1|11222|11207|11216.6|11201.6|9
1635443390000|2021-10-28 17:49:50|11220.9|11205.9|11221.6|11206.6|11221.6|11206.6|11219.6|11204.6|35
1635443400000|2021-10-28 17:50:00|11221.1|11206.1|11218.8|11203.8|11221.6|11206.6|11218.8|11203.8|2
1635443410000|2021-10-28 17:50:10|11217.6|11202.6|11217.4|11202.4|11217.6|11202.6|11217.4|11202.4|1
1635443420000|2021-10-28 17:50:20|11218.5|11203.5|11216.3|11201.3|11219.3|11204.3|11216|11201|4
1635443430000|2021-10-28 17:50:30|11217|11202|11221.1|11206.1|11222.1|11207.1|11217|11202|6
1635443440000|2021-10-28 17:50:40|11221.3|11206.3|11222.6|11207.6|11222.8|11207.8|11221.3|11206.3|6
1635443450000|2021-10-28 17:50:50|11222.3|11207.3|11221.8|11206.8|11222.3|11207.3|11221.6|11206.6|1
1635443460000|2021-10-28 17:51:00|11221.6|11206.6|11226.5|11211.5|11226.5|11211.5|11220.9|11205.9|7
1635443470000|2021-10-28 17:51:10|11226.3|11211.3|11226.7|11211.7|11226.7|11211.7|11224.8|11209.8|8
1635443480000|2021-10-28 17:51:20|11226.8|11211.8|11225.3|11210.3|11226.8|11211.8|11225.3|11210.3|7
1635443490000|2021-10-28 17:51:30|11225.7|11210.7|11225.8|11210.8|11225.8|11210.8|11224.8|11209.8|4
1635443500000|2021-10-28 17:51:40|11226.8|11211.8|11227.7|11212.7|11229.2|11214.2|11226.8|11211.8|3
1635443510000|2021-10-28 17:51:50|11227.2|11212.2|11228.2|11213.2|11228.2|11213.2|11227.2|11212.2|4
1635443520000|2021-10-28 17:52:00|11230.2|11215.2|11226.8|11211.8|11230.2|11215.2|11226.8|11211.8|17
1635443530000|2021-10-28 17:52:10|11222.9|11207.9|11224.9|11209.9|11224.9|11209.9|11222.8|11207.8|4
1635443540000|2021-10-28 17:52:20|11226.8|11211.8|11227.3|11212.3|11227.5|11212.5|11226.8|11211.8|1
1635443550000|2021-10-28 17:52:30|11228.9|11213.9|11229.4|11214.4|11229.4|11214.4|11228.9|11213.9|1
1635443560000|2021-10-28 17:52:40|11230|11215|11227|11212|11230|11215|11226.9|11211.9|2
1635443570000|2021-10-28 17:52:50|11229|11214|11229.9|11214.9|11230|11215|11229|11214|0
1635443580000|2021-10-28 17:53:00|11228.9|11213.9|11229.9|11214.9|11229.9|11214.9|11227.5|11212.5|2
1635443590000|2021-10-28 17:53:10|11228.9|11213.9|11229.4|11214.4|11229.4|11214.4|11228.9|11213.9|2
1635443600000|2021-10-28 17:53:20|11228.5|11213.5|11228|11213|11228.5|11213.5|11227.5|11212.5|3
1635443610000|2021-10-28 17:53:30|11228.4|11213.4|11229.4|11214.4|11233|11218|11228.4|11213.4|16
1635443620000|2021-10-28 17:53:40|||||||||1
1635443630000|2021-10-28 17:53:50|11231.5|11216.5|11231.6|11216.6|11231.6|11216.6|11231.5|11216.5|0
1635443640000|2021-10-28 17:54:00|11231.5|11216.5|11231.4|11216.4|11231.5|11216.5|11230.5|11215.5|2
1635443650000|2021-10-28 17:54:10|11231|11216|11230.3|11215.3|11231.5|11216.5|11230|11215|9
1635443660000|2021-10-28 17:54:20|11230.5|11215.5|11236.3|11221.3|11236.3|11221.3|11230.3|11215.3|7
1635443670000|2021-10-28 17:54:30|11236.6|11221.6|11248|11233|11248|11233|11236.6|11221.6|108
1635443680000|2021-10-28 17:54:40|11249.1|11234.1|11249.3|11234.3|11255.3|11240.3|11248.1|11233.1|10
1635443690000|2021-10-28 17:54:50|11250|11235|11263.9|11248.9|11264.8|11249.8|11250|11235|107
1635443700000|2021-10-28 17:55:00|11260.8|11245.8|11247.3|11232.3|11261.5|11246.5|11247.3|11232.3|8
1635443710000|2021-10-28 17:55:10|11247.4|11232.4|11246.4|11231.4|11247.4|11232.4|11245.9|11230.9|6
1635443720000|2021-10-28 17:55:20|11247.9|11232.9|11254.5|11239.5|11255|11240|11246.3|11231.3|9
1635443730000|2021-10-28 17:55:30|11253.8|11238.8|11249.9|11234.9|11253.8|11238.8|11249.9|11234.9|6
1635443740000|2021-10-28 17:55:40|11250|11235|11256.5|11241.5|11256.5|11241.5|11250|11235|5
1635443750000|2021-10-28 17:55:50|11256.4|11241.4|11263.5|11248.5|11266.5|11251.5|11255.5|11240.5|21
1635443760000|2021-10-28 17:56:00|11276.2|11261.2|11274.2|11259.2|11276.2|11261.2|11272.4|11257.4|14
1635443770000|2021-10-28 17:56:10|11274.3|11259.3|11266.8|11251.8|11274.3|11259.3|11266.8|11251.8|7
1635443780000|2021-10-28 17:56:20|11265.7|11250.7|11253.9|11238.9|11265.7|11250.7|11253|11238|8
1635443790000|2021-10-28 17:56:30|11253.5|11238.5|11259.2|11244.2|11259.2|11244.2|11252.5|11237.5|6
1635443800000|2021-10-28 17:56:40|11265.3|11250.3|11264.4|11249.4|11265.3|11250.3|11264.3|11249.3|2
1635443810000|2021-10-28 17:56:50|11264.5|11249.5|11265.5|11250.5|11265.5|11250.5|11264.5|11249.5|0
1635443820000|2021-10-28 17:57:00|11264|11249|11257.6|11242.6|11264.5|11249.5|11253.3|11238.3|20
1635443830000|2021-10-28 17:57:10|11265|11250|11266|11251|11266|11251|11265|11250|24
1635443840000|2021-10-28 17:57:20|11267|11252|11267.9|11252.9|11268.5|11253.5|11267|11252|3
1635443850000|2021-10-28 17:57:30|11268|11253|11266|11251|11269|11254|11266|11251|6
1635443860000|2021-10-28 17:57:40|11266.2|11251.2|11260.8|11245.8|11266.8|11251.8|11260.8|11245.8|8
1635443870000|2021-10-28 17:57:50|11261|11246|11260.1|11245.1|11261.8|11246.8|11260.1|11245.1|3
1635443880000|2021-10-28 17:58:00|11257.9|11242.9|11256.6|11241.6|11258.8|11243.8|11254.8|11239.8|5
1635443890000|2021-10-28 17:58:10|11257.2|11242.2|11257.9|11242.9|11258.3|11243.3|11257.2|11242.2|0
1635443900000|2021-10-28 17:58:20|11257.4|11242.4|11257.4|11242.4|11257.4|11242.4|11257.4|11242.4|1
1635443910000|2021-10-28 17:58:30|11256.9|11241.9|11252.9|11237.9|11256.9|11241.9|11252.9|11237.9|2
1635443920000|2021-10-28 17:58:40|11254.8|11239.8|11258|11243|11258|11243|11254.8|11239.8|5
1635443930000|2021-10-28 17:58:50|11257.8|11242.8|11258.5|11243.5|11258.5|11243.5|11257.4|11242.4|0
1635443940000|2021-10-28 17:59:00|11258.4|11243.4|11264.9|11249.9|11264.9|11249.9|11258.4|11243.4|9
1635443950000|2021-10-28 17:59:10|11262.9|11247.9|11262.9|11247.9|11262.9|11247.9|11262.9|11247.9|2
1635443960000|2021-10-28 17:59:20|11257.4|11242.4|11253.5|11238.5|11257.4|11242.4|11253.5|11238.5|4
1635443970000|2021-10-28 17:59:30|11253.9|11238.9|11253.9|11238.9|11254.9|11239.9|11253.9|11238.9|1
1635443980000|2021-10-28 17:59:40|11254.9|11239.9|11253.9|11238.9|11254.9|11239.9|11253.9|11238.9|1
1635443990000|2021-10-28 17:59:50|11254.3|11239.3|11262.3|11247.3|11262.3|11247.3|11253.4|11238.4|28
1635444000000|2021-10-28 18:00:00|11261.8|11246.8|11243.9|11228.9|11261.8|11246.8|11243.9|11228.9|8
1635444010000|2021-10-28 18:00:10|11245.7|11230.7|11255.1|11240.1|11255.1|11240.1|11245.7|11230.7|1
1635444020000|2021-10-28 18:00:20|11255.3|11240.3|11254.9|11239.9|11255.3|11240.3|11254.9|11239.9|3
1635444030000|2021-10-28 18:00:30|11252|11237|11251.4|11236.4|11252|11237|11249.6|11234.6|4
1635444040000|2021-10-28 18:00:40|11252.1|11237.1|11253.4|11238.4|11258.4|11243.4|11252.1|11237.1|8
1635444050000|2021-10-28 18:00:50|11253|11238|11249.5|11234.5|11253|11238|11249.5|11234.5|1
1635444060000|2021-10-28 18:01:00|11249.1|11234.1|11248|11233|11250.4|11235.4|11248|11233|1
1635444070000|2021-10-28 18:01:10|11248.3|11233.3|11258|11243|11258.5|11243.5|11248.3|11233.3|13
1635444080000|2021-10-28 18:01:20|11258.9|11243.9|11258.4|11243.4|11263.1|11248.1|11258.4|11243.4|3
1635444090000|2021-10-28 18:01:30|11261.5|11246.5|11254|11239|11261.5|11246.5|11253.5|11238.5|6
1635444100000|2021-10-28 18:01:40|11256.1|11241.1|11256.4|11241.4|11256.4|11241.4|11255.1|11240.1|5
1635444110000|2021-10-28 18:01:50|11256.5|11241.5|11257.3|11242.3|11257.3|11242.3|11256.5|11241.5|2
1635444120000|2021-10-28 18:02:00|11257|11242|11250.6|11235.6|11257.1|11242.1|11250.2|11235.2|31
1635444130000|2021-10-28 18:02:10|11251.5|11236.5|11249|11234|11251.7|11236.7|11248.5|11233.5|13
1635444140000|2021-10-28 18:02:20|11247.5|11232.5|11253.7|11238.7|11253.7|11238.7|11247.5|11232.5|6
1635444150000|2021-10-28 18:02:30|11253.4|11238.4|11250.5|11235.5|11253.7|11238.7|11250.5|11235.5|11
1635444160000|2021-10-28 18:02:40|11253|11238|11253|11238|11253|11238|11253|11238|8
1635444170000|2021-10-28 18:02:50|11253.4|11238.4|11252.7|11237.7|11256|11241|11250.1|11235.1|10
1635444180000|2021-10-28 18:03:00|11253.2|11238.2|11243.2|11228.2|11253.2|11238.2|11243.1|11228.1|15
1635444190000|2021-10-28 18:03:10|11243.7|11228.7|11252.7|11237.7|11252.7|11237.7|11243.7|11228.7|11
1635444200000|2021-10-28 18:03:20|11253.5|11238.5|11252.6|11237.6|11255|11240|11252.6|11237.6|6
1635444210000|2021-10-28 18:03:30|11252.2|11237.2|11252.4|11237.4|11252.9|11237.9|11251.9|11236.9|2
1635444220000|2021-10-28 18:03:40|11252.5|11237.5|11245|11230|11252.7|11237.7|11245|11230|10
1635444230000|2021-10-28 18:03:50|11244|11229|11248.6|11233.6|11248.6|11233.6|11243.5|11228.5|15
1635444240000|2021-10-28 18:04:00|11249.7|11234.7|11243.2|11228.2|11250.2|11235.2|11243.2|11228.2|10
1635444250000|2021-10-28 18:04:10|11243.5|11228.5|11244.5|11229.5|11244.5|11229.5|11243|11228|0
1635444260000|2021-10-28 18:04:20|11245.6|11230.6|11248.5|11233.5|11248.5|11233.5|11245.6|11230.6|18
1635444270000|2021-10-28 18:04:30|11249.5|11234.5|11245.8|11230.8|11249.5|11234.5|11245.8|11230.8|2
1635444280000|2021-10-28 18:04:40|11245.7|11230.7|11246.2|11231.2|11246.5|11231.5|11245.3|11230.3|18
1635444290000|2021-10-28 18:04:50|11246.3|11231.3|11241.6|11226.6|11246.7|11231.7|11241.6|11226.6|11
1635444300000|2021-10-28 18:05:00|11237.8|11222.8|11237.1|11222.1|11237.8|11222.8|11236.6|11221.6|2
1635444310000|2021-10-28 18:05:10|11236.6|11221.6|11234.5|11219.5|11236.6|11221.6|11234.5|11219.5|6
1635444320000|2021-10-28 18:05:20|11232.2|11217.2|11234.5|11219.5|11234.5|11219.5|11232.2|11217.2|4
1635444330000|2021-10-28 18:05:30|11234.8|11219.8|11235|11220|11235.5|11220.5|11234.7|11219.7|1
1635444340000|2021-10-28 18:05:40|11234.5|11219.5|11241|11226|11242.5|11227.5|11234.5|11219.5|6
1635444350000|2021-10-28 18:05:50|11240.6|11225.6|11237.8|11222.8|11240.6|11225.6|11237.8|11222.8|7
1635444360000|2021-10-28 18:06:00|11236.7|11221.7|11235.3|11220.3|11236.7|11221.7|11235.3|11220.3|1
1635444370000|2021-10-28 18:06:10|11233.2|11218.2|11233.2|11218.2|11233.6|11218.6|11233.2|11218.2|5
1635444380000|2021-10-28 18:06:20|11233.1|11218.1|11236.3|11221.3|11238.3|11223.3|11233.1|11218.1|6
1635444390000|2021-10-28 18:06:30|11238.3|11223.3|11237.5|11222.5|11238.3|11223.3|11236.7|11221.7|2
1635444400000|2021-10-28 18:06:40|11237.7|11222.7|11234.2|11219.2|11238.5|11223.5|11234.2|11219.2|2
1635444410000|2021-10-28 18:06:50|11235.3|11220.3|11232.7|11217.7|11235.3|11220.3|11230.7|11215.7|7
1635444420000|2021-10-28 18:07:00|11233.1|11218.1|11240.3|11225.3|11241.8|11226.8|11233.1|11218.1|5
1635444430000|2021-10-28 18:07:10|11242.9|11227.9|11248.1|11233.1|11248.1|11233.1|11242.9|11227.9|6
1635444440000|2021-10-28 18:07:20|11247.6|11232.6|11243.7|11228.7|11247.6|11232.6|11242.7|11227.7|3
1635444450000|2021-10-28 18:07:30|11244.5|11229.5|11247|11232|11247|11232|11244.1|11229.1|1
1635444460000|2021-10-28 18:07:40|11246.2|11231.2|11249.7|11234.7|11249.7|11234.7|11246.1|11231.1|5
1635444470000|2021-10-28 18:07:50|11249.3|11234.3|11249.3|11234.3|11249.3|11234.3|11248.8|11233.8|19
1635444480000|2021-10-28 18:08:00|11249.5|11234.5|11250|11235|11250|11235|11249.5|11234.5|14
1635444490000|2021-10-28 18:08:10|11250.5|11235.5|11250.5|11235.5|11250.5|11235.5|11250.5|11235.5|1
1635444500000|2021-10-28 18:08:20|11250|11235|11249.5|11234.5|11250|11235|11249|11234|10
1635444510000|2021-10-28 18:08:30|11249.3|11234.3|11248.5|11233.5|11250|11235|11248.5|11233.5|22
1635444520000|2021-10-28 18:08:40|11248.7|11233.7|11249.6|11234.6|11251.2|11236.2|11248.7|11233.7|6
1635444530000|2021-10-28 18:08:50|11249.7|11234.7|11252.1|11237.1|11252.1|11237.1|11249.7|11234.7|2
1635444540000|2021-10-28 18:09:00|11252.2|11237.2|11250.1|11235.1|11252.6|11237.6|11250.1|11235.1|4
1635444550000|2021-10-28 18:09:10|11248.6|11233.6|11249.2|11234.2|11249.2|11234.2|11247.6|11232.6|13
1635444560000|2021-10-28 18:09:20|11250.2|11235.2|11251|11236|11251|11236|11250|11235|2
1635444570000|2021-10-28 18:09:30|11249.5|11234.5|11248.9|11233.9|11249.5|11234.5|11247.9|11232.9|8
1635444580000|2021-10-28 18:09:40|11248.5|11233.5|11249|11234|11251|11236|11248.2|11233.2|6
1635444590000|2021-10-28 18:09:50|11249.5|11234.5|11252.2|11237.2|11252.2|11237.2|11249.5|11234.5|5
1635444600000|2021-10-28 18:10:00|11251.7|11236.7|11253.2|11238.2|11254.2|11239.2|11251.7|11236.7|4
1635444610000|2021-10-28 18:10:10|11254.3|11239.3|11255.1|11240.1|11255.1|11240.1|11254.1|11239.1|35
1635444620000|2021-10-28 18:10:20|11255.2|11240.2|11253.1|11238.1|11255.2|11240.2|11252.2|11237.2|8
1635444630000|2021-10-28 18:10:30|11254.1|11239.1|11253.8|11238.8|11254.1|11239.1|11253.8|11238.8|9
1635444640000|2021-10-28 18:10:40|11254.1|11239.1|11254.6|11239.6|11254.6|11239.6|11254.1|11239.1|6
1635444650000|2021-10-28 18:10:50|11254.2|11239.2|11252.7|11237.7|11254.2|11239.2|11248.6|11233.6|15
1635444660000|2021-10-28 18:11:00|11251|11236|11252.6|11237.6|11252.6|11237.6|11251|11236|5
1635444670000|2021-10-28 18:11:10|11253.7|11238.7|11255.2|11240.2|11255.2|11240.2|11253.7|11238.7|2
1635444680000|2021-10-28 18:11:20|11255.4|11240.4|11253.5|11238.5|11255.4|11240.4|11252.4|11237.4|3
1635444690000|2021-10-28 18:11:30|11254|11239|11255.2|11240.2|11255.5|11240.5|11254|11239|2
1635444700000|2021-10-28 18:11:40|11253.7|11238.7|11254.4|11239.4|11254.5|11239.5|11253.7|11238.7|3
1635444710000|2021-10-28 18:11:50|11255.2|11240.2|11257.9|11242.9|11257.9|11242.9|11255.2|11240.2|8
1635444720000|2021-10-28 18:12:00|11258.2|11243.2|11254.5|11239.5|11260|11245|11253.5|11238.5|10
1635444730000|2021-10-28 18:12:10|11254.2|11239.2|11246.5|11231.5|11255.2|11240.2|11246.2|11231.2|16
1635444740000|2021-10-28 18:12:20|11247.5|11232.5|11246.9|11231.9|11248.5|11233.5|11245.6|11230.6|9
1635444750000|2021-10-28 18:12:30|11246.5|11231.5|11248|11233|11248.5|11233.5|11246.5|11231.5|6
1635444760000|2021-10-28 18:12:40|11250.1|11235.1|11252.5|11237.5|11252.7|11237.7|11250.1|11235.1|10
1635444770000|2021-10-28 18:12:50|11251.7|11236.7|11246.2|11231.2|11251.7|11236.7|11244.1|11229.1|46
1635444780000|2021-10-28 18:13:00|11246.6|11231.6|11239|11224|11250.5|11235.5|11239|11224|26
1635444790000|2021-10-28 18:13:10|11238.1|11223.1|11244.2|11229.2|11244.2|11229.2|11233.5|11218.5|22
1635444800000|2021-10-28 18:13:20|11244.6|11229.6|11237.9|11222.9|11244.6|11229.6|11237.9|11222.9|10
1635444810000|2021-10-28 18:13:30|11235.9|11220.9|11233|11218|11236.9|11221.9|11226.7|11211.7|33
1635444820000|2021-10-28 18:13:40|11233.2|11218.2|11222|11207|11233.7|11218.7|11220.3|11205.3|42
1635444830000|2021-10-28 18:13:50|11221.6|11206.6|11227.1|11212.1|11227.5|11212.5|11220.3|11205.3|24
1635444840000|2021-10-28 18:14:00|11228.6|11213.6|11244|11229|11250.9|11235.9|11228.6|11213.6|76
1635444850000|2021-10-28 18:14:10|11242.4|11227.4|11247|11232|11251.7|11236.7|11242.4|11227.4|90
1635444860000|2021-10-28 18:14:20|11246.8|11231.8|11237.5|11222.5|11246.8|11231.8|11235.6|11220.6|54
1635444870000|2021-10-28 18:14:30|11237.8|11222.8|11235.1|11220.1|11246.2|11231.2|11234.7|11219.7|136
1635444880000|2021-10-28 18:14:40|11234.1|11219.1|11227.3|11212.3|11234.1|11219.1|11222.8|11207.8|49
1635444890000|2021-10-28 18:14:50|11227.8|11212.8|11227.2|11212.2|11230.7|11215.7|11225.2|11210.2|90
1635444900000|2021-10-28 18:15:00|11228.7|11213.7|11223|11208|11228.7|11213.7|11218.8|11203.8|39
1635444910000|2021-10-28 18:15:10|11223.5|11208.5|11218|11203|11223.8|11208.8|11214.2|11199.2|10
1635444920000|2021-10-28 18:15:20|11219.3|11204.3|11227.8|11212.8|11227.8|11212.8|11218.8|11203.8|23
1635444930000|2021-10-28 18:15:30|11229.5|11214.5|11229.3|11214.3|11229.8|11214.8|11227.3|11212.3|5
1635444940000|2021-10-28 18:15:40|11230|11215|11230.6|11215.6|11233.8|11218.8|11230|11215|21
1635444950000|2021-10-28 18:15:50|11234.1|11219.1|11229.1|11214.1|11235.1|11220.1|11225.7|11210.7|9
1635444960000|2021-10-28 18:16:00|11231.6|11216.6|11231.5|11216.5|11231.6|11216.6|11231.5|11216.5|1
1635444970000|2021-10-28 18:16:10|11231.9|11216.9|11230.8|11215.8|11235|11220|11230.8|11215.8|3
1635444980000|2021-10-28 18:16:20|11230.7|11215.7|11229.1|11214.1|11232.3|11217.3|11229.1|11214.1|4
1635444990000|2021-10-28 18:16:30|11229.4|11214.4|11232.1|11217.1|11232.1|11217.1|11229.4|11214.4|1
1635445000000|2021-10-28 18:16:40|11231.3|11216.3|11229.1|11214.1|11231.3|11216.3|11226.1|11211.1|3
1635445010000|2021-10-28 18:16:50|11231.1|11216.1|11227.1|11212.1|11231.1|11216.1|11227.1|11212.1|13
1635445020000|2021-10-28 18:17:00|11225.7|11210.7|11224.1|11209.1|11225.7|11210.7|11221.1|11206.1|8
1635445030000|2021-10-28 18:17:10|11226|11211|11231|11216|11233|11218|11226|11211|36
1635445040000|2021-10-28 18:17:20|11232|11217|11223.2|11208.2|11232|11217|11222.7|11207.7|12
1635445050000|2021-10-28 18:17:30|11224.1|11209.1|11223.8|11208.8|11227.1|11212.1|11223.7|11208.7|1
1635445060000|2021-10-28 18:17:40|11223.3|11208.3|11226.7|11211.7|11226.7|11211.7|11223|11208|1
1635445070000|2021-10-28 18:17:50|11226.1|11211.1|11224.5|11209.5|11228.1|11213.1|11224.5|11209.5|1
1635445080000|2021-10-28 18:18:00|11224.1|11209.1|11224.1|11209.1|11224.1|11209.1|11224.1|11209.1|0
1635445100000|2021-10-28 18:18:20|11223.6|11208.6|11220.6|11205.6|11226.6|11208.6|11217.6|11197.6|4
1635445110000|2021-10-28 18:18:30|11220.5|11205.5|11218.6|11203.6|11220.6|11205.6|11218.6|11203.6|2
1635445120000|2021-10-28 18:18:40|11218.5|11203.5|11220|11205|11220.5|11205.5|11218.5|11203.5|0
1635445130000|2021-10-28 18:18:50|11219.5|11204.5|11220.5|11205.5|11220.5|11205.5|11217.5|11202.5|23
1635445140000|2021-10-28 18:19:00|11220.6|11205.6|11220.5|11205.5|11221.1|11206.1|11220|11205|10
1635445150000|2021-10-28 18:19:10|11220.1|11205.1|11223|11208|11224|11209|11220.1|11205.1|3
1635445160000|2021-10-28 18:19:20|11225.5|11210.5|11219|11204|11225.5|11210.5|11219|11204|5
1635445170000|2021-10-28 18:19:30|11218.2|11203.2|11225.6|11210.6|11225.6|11210.6|11217.6|11202.6|11
1635445180000|2021-10-28 18:19:40|11228.5|11213.5|11234.2|11209.2|11234.2|11214|11226|11209.2|8
1635445190000|2021-10-28 18:19:50|11235|11210|11226.5|11211.5|11235|11215.1|11224.7|11209.7|13
1635469200000|2021-10-29 01:00:00|11239.9|11224.9|11244.1|11229.1|11260.8|11241.3|11239.9|11220.6|11
1635469210000|2021-10-29 01:00:10|11239.4|11224.4|11257.3|11219.8|11257.3|11224.4|11234.4|11210.7|3
1635469220000|2021-10-29 01:00:20|11256.1|11218.6|11255.9|11218.4|11256.1|11218.6|11255.9|11218.4|4
1635469230000|2021-10-29 01:00:30|11255.6|11218.1|11240.4|11202.9|11255.6|11218.1|11240.4|11202.9|14
1635469240000|2021-10-29 01:00:40|11246.5|11209|11254.6|11217.1|11254.6|11217.1|11246.5|11209|2
1635469250000|2021-10-29 01:00:50|11254.4|11216.9|11249.9|11224.9|11254.4|11224.9|11238.4|11216.9|5
1635469260000|2021-10-29 01:01:00|11250.4|11225.4|11259.1|11234.1|11259.1|11238.4|11248.1|11225.4|6
1635469270000|2021-10-29 01:01:10|11260|11235|11263|11248|11268.9|11253.9|11260|11235|2
1635469280000|2021-10-29 01:01:20|11262.9|11247.9|11269.4|11254.4|11271.9|11256.9|11261.9|11246.9|23
1635469290000|2021-10-29 01:01:30|11268.6|11253.6|11258.5|11221|11272.1|11253.6|11258|11220.5|27
1635469300000|2021-10-29 01:01:40|11258.4|11220.9|11253.8|11228.8|11258.4|11228.8|11252.3|11220.5|1
1635469310000|2021-10-29 01:01:50|11253.5|11228.5|11246.8|11231.8|11253.9|11232.6|11246.8|11227.9|5
1635469320000|2021-10-29 01:02:00|11246.4|11231.4|11250|11235|11250|11235|11246.4|11231.4|0
1635469330000|2021-10-29 01:02:10|11242.6|11227.6|11248.3|11223.3|11248.5|11233.5|11238.4|11220.3|9
1635469340000|2021-10-29 01:02:20|11247.4|11222.4|11243.4|11228.4|11247.4|11228.4|11240.9|11221.1|2
1635469350000|2021-10-29 01:02:30|11243.5|11228.5|11262|11224.5|11263.6|11239.9|11243.4|11223|13
1635469360000|2021-10-29 01:02:40|11253.4|11228.4|11246.6|11231.6|11253.4|11232.1|11246.3|11226.4|17
1635469370000|2021-10-29 01:02:50|11246.1|11231.1|11246.1|11231.1|11246.1|11231.1|11246.1|11231.1|0
1635469380000|2021-10-29 01:03:00|11245.4|11230.4|11245.4|11230.4|11245.4|11230.4|11245.4|11230.4|0
1635469390000|2021-10-29 01:03:10|11245.3|11230.3|11244.9|11229.9|11245.3|11230.3|11244.9|11229.9|0
1635469400000|2021-10-29 01:03:20|11246.4|11231.4|11254.2|11229.2|11266.6|11232.8|11246.4|11225|4
1635469410000|2021-10-29 01:03:30|11248.9|11233.9|11261.3|11236.3|11261.3|11236.7|11247.4|11227.9|3
1635469420000|2021-10-29 01:03:40|11261.8|11236.8|11256.9|11241.9|11261.9|11242.9|11254.4|11235.7|1
1635469430000|2021-10-29 01:03:50|11259.1|11244.1|11259|11244|11259.8|11244.8|11259|11244|5
1635469440000|2021-10-29 01:04:00|11259.5|11244.5|11259.5|11244.5|11259.5|11244.5|11259|11244|0
1635469450000|2021-10-29 01:04:10|11270.4|11245.4|11268.5|11243.5|11270.9|11245.9|11268.5|11243.5|2
1635469460000|2021-10-29 01:04:20|11268.9|11243.9|11270.6|11255.6|11270.6|11255.6|11268.9|11243.9|1
1635469470000|2021-10-29 01:04:30|11274.1|11259.1|11291.3|11266.3|11291.3|11271.2|11274.1|11246.4|36
1635469480000|2021-10-29 01:04:40|11286.8|11271.8|11287.3|11262.3|11290.6|11271.8|11286.8|11262.3|3
1635469490000|2021-10-29 01:04:50|11287.8|11262.8|11287.3|11272.3|11287.8|11272.3|11282.9|11262.1|1
1635469500000|2021-10-29 01:05:00|11290.7|11275.7|11284.7|11259.7|11297.9|11275.7|11284|11256.5|6
1635469510000|2021-10-29 01:05:10|11286|11261|11275.5|11260.5|11286.5|11261.5|11275.5|11260.5|2
1635469520000|2021-10-29 01:05:20|11277.5|11262.5|11284.1|11269.1|11284.1|11269.1|11277.5|11262.5|1
1635469530000|2021-10-29 01:05:30|11284.9|11259.9|11272.4|11257.4|11287.8|11262.9|11272.4|11250.3|7
1635469550000|2021-10-29 01:05:50|11272.9|11257.9|11272.9|11257.9|11272.9|11257.9|11272.9|11257.9|0
1635469560000|2021-10-29 01:06:00|11273.6|11258.6|11281.1|11256.1|11281.1|11258.6|11273.6|11256.1|9
1635469570000|2021-10-29 01:06:10|11281.6|11256.6|11282.1|11257.1|11282.1|11257.1|11281.6|11256.6|0
1635469580000|2021-10-29 01:06:20|11277|11262|11277.6|11262.6|11277.6|11262.6|11277|11262|0
1635469590000|2021-10-29 01:06:30|11276.8|11261.8|11274.1|11259.1|11276.8|11261.8|11274.1|11259.1|0
1635469600000|2021-10-29 01:06:40|11274.6|11259.6|11274.1|11259.1|11274.6|11259.6|11274.1|11259.1|0
1635469610000|2021-10-29 01:06:50|11274.6|11259.6|11275.6|11260.6|11275.6|11260.6|11273.1|11258.1|0
1635469620000|2021-10-29 01:07:00|11275.5|11260.5|11280|11265|11280|11265|11275.1|11260.1|2
1635469630000|2021-10-29 01:07:10|11279.5|11264.5|11281|11266|11282|11267|11279.5|11264.5|2
1635469640000|2021-10-29 01:07:20|11280.5|11265.5|11280.5|11265.5|11280.5|11265.5|11280.5|11265.5|0
1635469660000|2021-10-29 01:07:40|11280.8|11265.8|11283|11268|11283|11268|11280.8|11265.8|0
1635469670000|2021-10-29 01:07:50|11284.6|11269.6|11284.9|11269.9|11285|11270|11284.6|11269.6|2
1635469680000|2021-10-29 01:08:00|11285.1|11270.1|11289.8|11274.8|11289.8|11274.8|11285.1|11270.1|7
1635469690000|2021-10-29 01:08:10|11289.6|11274.6|11289.9|11274.9|11290.1|11275.1|11289.6|11274.6|0
1635469700000|2021-10-29 01:08:20|11286.9|11271.9|11284.9|11259.9|11286.9|11271.9|11284.9|11259.9|2
1635469710000|2021-10-29 01:08:30|11284.8|11259.8|11284.8|11259.8|11284.8|11259.8|11284.8|11259.8|0
1635469720000|2021-10-29 01:08:40|11279.6|11264.6|11279.6|11264.6|11279.6|11264.6|11279.6|11264.6|0
1635469730000|2021-10-29 01:08:50|11279.3|11264.3|11279.3|11264.3|11279.3|11264.3|11279.3|11264.3|1
1635469750000|2021-10-29 01:09:10|11281.1|11266.1|11287|11262|11287|11266.1|11281.1|11261.5|2
1635469760000|2021-10-29 01:09:20|11287.6|11262.6|11283.5|11268.5|11288.5|11268.8|11283.5|11262.3|4
1635469770000|2021-10-29 01:09:30|11284.5|11269.5|11284.6|11269.6|11284.6|11269.6|11284.1|11269.1|2
1635469780000|2021-10-29 01:09:40|11281.3|11266.3|11284.3|11269.3|11284.3|11269.3|11281.3|11266.3|2
1635469790000|2021-10-29 01:09:50|11284.8|11269.8|11284.8|11269.8|11284.8|11269.8|11284.8|11269.8|0
1635469800000|2021-10-29 01:10:00|11282.8|11267.8|11284.8|11269.8|11284.8|11269.8|11282.8|11267.8|1
1635469810000|2021-10-29 01:10:10|11284.9|11269.9|11285.3|11270.3|11285.8|11270.8|11284.9|11269.9|0
1635469820000|2021-10-29 01:10:20|11285|11270|11284.8|11269.8|11285|11270|11284.3|11269.3|1
1635469830000|2021-10-29 01:10:30|11285.1|11270.1|11286.1|11271.1|11286.1|11271.1|11285.1|11270.1|0
1635469840000|2021-10-29 01:10:40|11286.7|11271.7|11290.2|11275.2|11290.2|11275.2|11286.7|11271.7|4
1635469850000|2021-10-29 01:10:50|11290.8|11275.8|11293.4|11278.4|11293.4|11278.4|11290.8|11275.8|1
1635469860000|2021-10-29 01:11:00|11296.2|11271.2|11284.3|11269.3|11296.2|11271.2|11283.8|11268.8|2
1635469870000|2021-10-29 01:11:10|11284.6|11269.6|11284.9|11269.9|11284.9|11269.9|11284.6|11269.6|4
1635469880000|2021-10-29 01:11:20|11284.3|11269.3|11279.9|11264.9|11284.9|11269.9|11279.9|11264.9|2
1635469890000|2021-10-29 01:11:30|11277.8|11262.8|11286.3|11261.3|11287.4|11264.3|11277.8|11260.2|0
1635469900000|2021-10-29 01:11:40|11281|11266|11284.8|11259.8|11284.8|11266|11279.9|11258.9|2
1635469910000|2021-10-29 01:11:50|11279.3|11264.3|11277.3|11262.3|11279.3|11264.3|11277.3|11262.3|1
1635469920000|2021-10-29 01:12:00|11277.8|11262.8|11283.8|11258.8|11283.8|11266.5|11271.3|11256.3|7
1635469930000|2021-10-29 01:12:10|11276.8|11261.8|11276.3|11251.3|11283.6|11264.3|11275.8|11251.3|16
1635469950000|2021-10-29 01:12:30|11276.8|11251.8|11276|11251|11278.3|11253.3|11265.3|11247.3|0
1635469960000|2021-10-29 01:12:40|11274.8|11249.8|11268.3|11253.3|11274.8|11253.9|11268.3|11248.8|1
1635469970000|2021-10-29 01:12:50|11267.8|11252.8|11271.4|11246.4|11271.5|11252.8|11259.5|11241.4|3
1635469980000|2021-10-29 01:13:00|11250.4|11235.4|11234.8|11219.8|11250.4|11235.4|11234.8|11219.8|8
1635469990000|2021-10-29 01:13:10|11248.2|11210.7|11248.6|11233.6|11248.6|11233.6|11248.2|11210.7|0
1635470000000|2021-10-29 01:13:20|11249.1|11234.1|11249.1|11234.1|11249.1|11234.1|11249.1|11234.1|0
1635470010000|2021-10-29 01:13:30|11258.5|11243.5|11268.7|11243.7|11273.8|11243.7|11258.5|11235.4|4
1635470020000|2021-10-29 01:13:40|11271.3|11246.3|11267.1|11252.1|11271.6|11252.1|11266.6|11246.3|1
1635470030000|2021-10-29 01:13:50|11267.6|11252.6|11268.6|11253.6|11268.6|11253.6|11267.6|11252.6|0
1635470040000|2021-10-29 01:14:00|11268.8|11253.8|11269.1|11254.1|11269.1|11254.1|11268.8|11253.8|0
1635470050000|2021-10-29 01:14:10|11267.6|11252.6|11267.1|11252.1|11267.6|11252.6|11267.1|11252.1|2
1635470060000|2021-10-29 01:14:20|11265.6|11250.6|11265.6|11250.6|11265.6|11250.6|11265.6|11250.6|2
1635470070000|2021-10-29 01:14:30|11269.1|11244.1|11269.6|11244.6|11269.6|11244.6|11269.1|11244.1|0
1635470100000|2021-10-29 01:15:00|11265.7|11250.7|11267.8|11230.3|11270.1|11255.1|11259.7|11230.3|10
1635470110000|2021-10-29 01:15:10|11268.3|11230.8|11268.3|11230.8|11268.3|11230.8|11267.8|11230.3|0
1635470120000|2021-10-29 01:15:20|11271.3|11233.8|11271.3|11233.8|11271.3|11233.8|11271.3|11233.8|0
1635470130000|2021-10-29 01:15:30|11270.9|11233.4|11263|11238|11270.9|11239.1|11263|11233.3|0
1635470140000|2021-10-29 01:15:40|11264|11239|11258.4|11243.4|11264.1|11243.4|11258.4|11239|0
1635470150000|2021-10-29 01:15:50|11255|11240|11254|11229|11255|11240|11250.4|11229|3
1635470160000|2021-10-29 01:16:00|11254.1|11229.1|11254.5|11229.5|11254.5|11229.5|11254.1|11229.1|1
1635470170000|2021-10-29 01:16:10|11249.3|11234.3|11250.5|11225.5|11256.9|11234.3|11246.3|11219.4|1
1635470180000|2021-10-29 01:16:20|11256.9|11219.4|11249.5|11224.5|11256.9|11226.5|11249.5|11219.4|1
1635470190000|2021-10-29 01:16:30|11239.5|11223.5|11238.5|11223.5|11239.5|11223.5|11238.5|11223.5|3
1635470200000|2021-10-29 01:16:40|11236.2|11221.2|11234|11219|11238|11223|11234|11219|2
1635470210000|2021-10-29 01:16:50|11237.1|11222.1|11237|11222|11237.1|11222.1|11237|11222|0
1635470230000|2021-10-29 01:17:10|11237.5|11222.5|11237|11222|11237.5|11222.5|11237|11222|1
1635470240000|2021-10-29 01:17:20|||||||||1
1635470270000|2021-10-29 01:17:50|11236.6|11221.6|11237.6|11222.6|11238.1|11223.1|11236.5|11221.5|11
1635470290000|2021-10-29 01:18:10|11238|11223|11237.4|11222.4|11238.1|11223.1|11237|11222|11
1635470300000|2021-10-29 01:18:20|11242.9|11217.9|11252.7|11215.2|11252.7|11217.9|11242.9|11215|2
1635470310000|2021-10-29 01:18:30|11253.2|11215.7|11246.5|11221.5|11253.2|11221.6|11246.5|11215.7|0
1635470330000|2021-10-29 01:18:50|||||||||1
1635470370000|2021-10-29 01:19:30|11246.9|11221.9|11246.9|11221.9|11246.9|11221.9|11246.9|11221.9|0
1635470380000|2021-10-29 01:19:40|11255.1|11217.6|11254.6|11217.1|11255.1|11217.6|11254.6|11217.1|0
1635470390000|2021-10-29 01:19:50|11249.4|11224.4|11249.9|11224.9|11249.9|11224.9|11249.4|11224.4|0
1635470400000|2021-10-29 01:20:00|11250.4|11225.4|11250.4|11225.4|11250.4|11225.4|11250.4|11225.4|0
1635470410000|2021-10-29 01:20:10|11250.9|11225.9|11251.4|11226.4|11251.4|11226.4|11250.9|11225.9|0
1635470420000|2021-10-29 01:20:20|||||||||2
1635470430000|2021-10-29 01:20:30|11246.5|11231.5|11248.4|11233.4|11248.4|11233.4|11246.5|11231.5|0
1635470440000|2021-10-29 01:20:40|11248.5|11233.5|11247.9|11232.9|11251.9|11236.9|11247.9|11232.9|3
1635470450000|2021-10-29 01:20:50|11250.9|11225.9|11250.9|11225.9|11250.9|11225.9|11250.9|11225.9|0
1635470480000|2021-10-29 01:21:20|11245.6|11230.6|11245.6|11230.6|11245.6|11230.6|11245.6|11230.6|0
1635470490000|2021-10-29 01:21:30|11244.9|11229.9|11250.9|11225.9|11250.9|11229.9|11244.9|11225.1|1
1635470500000|2021-10-29 01:21:40|11251.4|11226.4|11244.9|11229.9|11251.4|11229.9|11244.9|11226.4|0
1635470510000|2021-10-29 01:21:50|||||||||1
1635470540000|2021-10-29 01:22:20|11245|11230|11244.4|11229.4|11245.4|11230.4|11244.4|11229.4|0
1635470560000|2021-10-29 01:22:40|11243.4|11228.4|11241.9|11226.9|11243.4|11228.4|11241.9|11226.9|1
1635470590000|2021-10-29 01:23:10|11244.1|11229.1|11244.4|11229.4|11244.4|11229.4|11244.1|11229.1|0
1635470610000|2021-10-29 01:23:30|11245.1|11230.1|11245.1|11230.1|11245.1|11230.1|11245.1|11230.1|0
1635470630000|2021-10-29 01:23:50|||||||||1
1635470640000|2021-10-29 01:24:00|11245.3|11230.3|11245.4|11230.4|11245.4|11230.4|11245.3|11230.3|0
1635470650000|2021-10-29 01:24:10|11245.9|11230.9|11248.4|11233.4|11248.4|11233.4|11245.9|11230.9|0
1635470660000|2021-10-29 01:24:20|11249.9|11234.9|11247.1|11232.1|11249.9|11234.9|11247.1|11232.1|2
1635470740000|2021-10-29 01:25:40|11245.1|11230.1|11245.1|11230.1|11245.1|11230.1|11245.1|11230.1|0
1635470750000|2021-10-29 01:25:50|||||||||1
1635470760000|2021-10-29 01:26:00|11245.3|11230.3|11245.3|11230.3|11245.3|11230.3|11245.3|11230.3|0
1635470820000|2021-10-29 01:27:00|11245.4|11230.4|11245.4|11230.4|11245.4|11230.4|11245.4|11230.4|0
1635470840000|2021-10-29 01:27:20|11248.4|11233.4|11248.4|11233.4|11248.4|11233.4|11248.4|11233.4|0
1635470860000|2021-10-29 01:27:40|11249.9|11234.9|11249.9|11234.9|11250.4|11235.4|11249.9|11234.9|3
1635470870000|2021-10-29 01:27:50|11246.9|11231.9|11250.4|11235.4|11250.4|11235.4|11246.9|11231.9|1
1635470880000|2021-10-29 01:28:00|11249.9|11234.9|11250|11235|11250|11235|11249.9|11234.9|0
1635470890000|2021-10-29 01:28:10|11249.9|11234.9|11249.9|11234.9|11249.9|11234.9|11249.9|11234.9|0
1635470910000|2021-10-29 01:28:30|11250.1|11235.1|11250.4|11235.4|11250.9|11235.9|11250.1|11235.1|0
1635470920000|2021-10-29 01:28:40|11250.5|11235.5|11250.5|11235.5|11250.9|11235.9|11250.4|11235.4|0
1635470930000|2021-10-29 01:28:50|11253.4|11238.4|11253.4|11238.4|11253.4|11238.4|11253.4|11238.4|0
1635470940000|2021-10-29 01:29:00|11246.9|11231.9|11247.4|11232.4|11247.4|11232.4|11246.9|11231.9|1
1635470960000|2021-10-29 01:29:20|11248.8|11233.8|11252.9|11237.9|11252.9|11237.9|11248.8|11233.8|1
1635470980000|2021-10-29 01:29:40|11252.5|11237.5|11252.5|11237.5|11252.5|11237.5|11252.5|11237.5|4
1635470990000|2021-10-29 01:29:50|11250.3|11235.3|11249.1|11234.1|11250.3|11235.3|11249.1|11234.1|2
1635471000000|2021-10-29 01:30:00|11252.8|11237.8|11250.8|11235.8|11256.9|11241.9|11250.8|11230.4|6
1635471010000|2021-10-29 01:30:10|11250.9|11235.9|11250.8|11235.8|11250.9|11235.9|11250.8|11235.8|0
1635471020000|2021-10-29 01:30:20|11250.9|11235.9|11250.9|11235.9|11250.9|11235.9|11250.9|11235.9|0
1635471030000|2021-10-29 01:30:30|11250.8|11235.8|11251.3|11236.3|11251.3|11236.3|11250.8|11235.8|0
1635471050000|2021-10-29 01:30:50|11251.4|11236.4|11251.8|11236.8|11251.8|11236.8|11251.4|11236.4|0
1635471070000|2021-10-29 01:31:10|11252.8|11237.8|11251.6|11236.6|11256.8|11241.8|11251.6|11236.6|1
1635471140000|2021-10-29 01:32:20|11251.1|11236.1|11250.3|11235.3|11251.1|11236.1|11250.3|11235.3|0
1635471200000|2021-10-29 01:33:20|11250.4|11235.4|11250.4|11235.4|11250.4|11235.4|11250.4|11235.4|0
1635471230000|2021-10-29 01:33:50|11250.5|11235.5|11250.5|11235.5|11250.5|11235.5|11250.5|11235.5|0
1635471240000|2021-10-29 01:34:00|11250.3|11235.3|11250.3|11235.3|11250.3|11235.3|11250.3|11235.3|1
1635471250000|2021-10-29 01:34:10|11250.2|11235.2|11250.2|11235.2|11250.2|11235.2|11250.2|11235.2|0
1635471260000|2021-10-29 01:34:20|11249.6|11234.6|11252.1|11237.1|11252.1|11237.1|11249.6|11234.6|0
1635471270000|2021-10-29 01:34:30|11249.6|11234.6|11252.6|11237.6|11252.6|11237.6|11249.6|11234.6|0
1635471280000|2021-10-29 01:34:40|11253.1|11238.1|11253.1|11238.1|11253.1|11238.1|11253.1|11238.1|0
1635471300000|2021-10-29 01:35:00|11253.5|11238.5|11255.9|11240.9|11255.9|11240.9|11253.5|11238.5|0
1635471390000|2021-10-29 01:36:30|11268.1|11243.1|11266.3|11251.3|11268.1|11251.3|11266|11243.1|8
1635471400000|2021-10-29 01:36:40|11267|11252|11267|11252|11267|11252|11267|11252|0
1635471410000|2021-10-29 01:36:50|11266.5|11251.5|11262.1|11247.1|11266.5|11251.5|11262.1|11247.1|2
1635471430000|2021-10-29 01:37:10|11263.3|11248.3|11266|11251|11266|11251|11263.3|11248.3|0
1635471450000|2021-10-29 01:37:30|11261.9|11246.9|11260.5|11245.5|11261.9|11246.9|11260.5|11245.5|1
1635471460000|2021-10-29 01:37:40|11260.6|11245.6|11260.6|11245.6|11260.6|11245.6|11260.6|11245.6|0
1635471480000|2021-10-29 01:38:00|11260.8|11245.8|11266|11251|11266|11251|11260.8|11245.8|0
1635471490000|2021-10-29 01:38:10|11266.5|11251.5|11266.5|11251.5|11266.5|11251.5|11266.5|11251.5|0
1635471510000|2021-10-29 01:38:30|11268.8|11253.8|11273|11258|11273|11258|11268.5|11253.5|6
1635471520000|2021-10-29 01:38:40|11271.9|11256.9|11271.9|11256.9|11274.4|11259.4|11271.4|11256.4|1
1635471540000|2021-10-29 01:39:00|11271.1|11256.1|11267|11252|11271.1|11256.1|11263.9|11248.9|2
1635471550000|2021-10-29 01:39:10|11267.6|11252.6|11262.5|11247.5|11269.6|11254.6|11262.5|11247.5|1
1635471560000|2021-10-29 01:39:20|11272.1|11247.1|11267.2|11252.2|11272.9|11252.7|11265|11245|3
1635471570000|2021-10-29 01:39:30|11266.5|11251.5|11265|11250|11272.5|11252.5|11265|11245.8|0
1635471600000|2021-10-29 01:40:00|11273|11248|11265|11250|11273|11250.5|11265|11248|1
1635471630000|2021-10-29 01:40:30|||||||||1
1635471690000|2021-10-29 01:41:30|11266.5|11251.5|11269|11254|11269|11254|11266.5|11251.5|0
1635471720000|2021-10-29 01:42:00|11267.5|11252.5|11263.5|11248.5|11267.5|11252.5|11263|11248|6
1635471730000|2021-10-29 01:42:10|11262|11247|11262|11247|11262|11247|11262|11247|0
1635471770000|2021-10-29 01:42:50|||||||||4
1635471820000|2021-10-29 01:43:40|11261.6|11246.6|11261.6|11246.6|11261.6|11246.6|11261.6|11246.6|0
1635471900000|2021-10-29 01:45:00|11262.1|11247.1|11268.9|11253.9|11273|11258|11262.1|11247.1|3
1635471910000|2021-10-29 01:45:10|11273.4|11248.4|11269.4|11244.4|11273.4|11248.4|11269.4|11244.4|0
1635471920000|2021-10-29 01:45:20|11270|11245|11270|11245|11270|11245|11270|11245|2
1635471930000|2021-10-29 01:45:30|11265.4|11250.4|11263.6|11248.6|11266.1|11251.1|11263.6|11248.6|0
1635471940000|2021-10-29 01:45:40|11264.9|11249.9|11272.1|11247.1|11272.1|11250.8|11262.1|11247.1|1
1635471950000|2021-10-29 01:45:50|11265.7|11250.7|11265.7|11250.7|11270.9|11250.7|11265.6|11245.7|1
1635471970000|2021-10-29 01:46:10|11266.9|11251.9|11272.1|11247.1|11272.1|11251.9|11266.9|11247.1|1
1635472000000|2021-10-29 01:46:40|11272.6|11247.6|11272.6|11247.6|11272.6|11247.6|11272.6|11247.6|0
1635472010000|2021-10-29 01:46:50|11272.5|11247.5|11272.6|11247.6|11272.6|11247.6|11272.1|11247.1|0
1635472050000|2021-10-29 01:47:30|11268.1|11253.1|11270.2|11255.2|11273.7|11258.7|11268.1|11247.7|1
1635472060000|2021-10-29 01:47:40|11274.5|11249.5|11267.1|11252.1|11274.5|11252.1|11267.1|11249.5|0
1635472080000|2021-10-29 01:48:00|11266.7|11251.7|11266.7|11251.7|11266.7|11251.7|11266.7|11251.7|0
1635472120000|2021-10-29 01:48:40|11267.2|11252.2|11267.2|11252.2|11267.2|11252.2|11267.2|11252.2|0
1635472150000|2021-10-29 01:49:10|11267.7|11252.7|11267.7|11252.7|11267.7|11252.7|11267.7|11252.7|1
1635472190000|2021-10-29 01:49:50|11272.6|11247.6|11272.6|11247.6|11272.6|11247.6|11272.6|11247.6|0
1635472200000|2021-10-29 01:50:00|11272.2|11247.2|11272.2|11247.2|11272.2|11247.2|11272.2|11247.2|0
1635472210000|2021-10-29 01:50:10|11272.7|11257.7|11271.7|11256.7|11272.7|11257.7|11271.7|11256.7|1
1635472220000|2021-10-29 01:50:20|11272.2|11247.2|11272.2|11247.2|11272.2|11247.2|11272.2|11247.2|0
1635472260000|2021-10-29 01:51:00|11267.7|11252.7|11267.7|11252.7|11267.7|11252.7|11267.7|11252.7|0
1635472310000|2021-10-29 01:51:50|11267.5|11252.5|11267.7|11252.7|11267.7|11252.7|11266.7|11251.7|0
1635472320000|2021-10-29 01:52:00|11267.5|11252.5|11267.7|11252.7|11267.7|11252.7|11266.7|11251.7|0
1635472340000|2021-10-29 01:52:20|11272.6|11247.6|11272.2|11247.2|11272.6|11251.2|11266.2|11246.5|0
1635472370000|2021-10-29 01:52:50|11273.2|11248.2|11272.2|11247.2|11273.2|11252.7|11266.2|11246.6|2
1635472380000|2021-10-29 01:53:00|11272.4|11247.4|11272.2|11247.2|11272.4|11247.4|11272.2|11247.2|0
1635472390000|2021-10-29 01:53:10|11272.7|11247.7|11266.7|11251.7|11273.2|11252.7|11266.7|11247.7|0
1635472440000|2021-10-29 01:54:00|||||||||1
1635472450000|2021-10-29 01:54:10|11271.2|11256.2|11272.4|11257.4|11272.4|11257.4|11271.2|11256.2|0
1635472460000|2021-10-29 01:54:20|11272.2|11257.2|11272.2|11257.2|11272.2|11257.2|11272.2|11257.2|0
1635472470000|2021-10-29 01:54:30|11272.7|11257.7|11272.4|11257.4|11272.7|11257.7|11272.2|11257.2|0
1635472480000|2021-10-29 01:54:40|11272.7|11257.7|11272.2|11247.2|11272.7|11257.7|11264.2|11247.2|6
1635472490000|2021-10-29 01:54:50|11271.2|11246.2|11271|11246|11271.2|11246.2|11271|11246|3
1635472500000|2021-10-29 01:55:00|11270.6|11245.6|11262.6|11247.6|11270.6|11253.2|11262.6|11245.6|1
1635472510000|2021-10-29 01:55:10|11261.7|11246.7|11268.5|11231|11268.5|11246.7|11261.7|11231|2
1635472530000|2021-10-29 01:55:30|11267.7|11230.2|11258.6|11233.6|11267.7|11233.6|11258.6|11228.5|5
1635472630000|2021-10-29 01:57:10|11258.1|11233.1|11258.2|11233.2|11258.5|11233.5|11258.1|11233.1|7
1635472650000|2021-10-29 01:57:30|11258.6|11233.6|11258.6|11233.6|11258.6|11233.6|11258.6|11233.6|0
1635472730000|2021-10-29 01:58:50|11259|11234|11258.6|11233.6|11259|11234|11258.6|11233.6|1
1635472750000|2021-10-29 01:59:10|11258.2|11233.2|11258.2|11233.2|11258.2|11233.2|11258.2|11233.2|0
1635472800000|2021-10-29 02:00:00|11258.6|11233.6|11256.7|11241.7|11259.4|11241.7|11255.7|11233.6|0
1635472850000|2021-10-29 02:00:50|11257.2|11242.2|11259.2|11244.2|11259.2|11244.2|11257.2|11242.2|0
1635472860000|2021-10-29 02:01:00|11259.6|11244.6|11273.1|11235.6|11279.1|11254.9|11259.6|11235.6|5
1635472870000|2021-10-29 02:01:10|11274.4|11236.9|11274.4|11236.9|11274.4|11236.9|11274.4|11236.9|0
1635472880000|2021-10-29 02:01:20|11273.9|11236.4|11273.9|11236.4|11273.9|11236.4|11273.9|11236.4|0
1635472910000|2021-10-29 02:01:50|11270.9|11245.9|11271|11246|11271|11246|11270.9|11245.9|0
1635472950000|2021-10-29 02:02:30|11270.9|11245.9|11270.9|11245.9|11270.9|11245.9|11270.9|11245.9|0
1635472990000|2021-10-29 02:03:10|11269.4|11254.4|11269.4|11254.4|11269.4|11254.4|11269.4|11254.4|0
1635473010000|2021-10-29 02:03:30|11273.9|11236.4|11277.6|11240.1|11277.6|11248.9|11263.9|11236.4|1
1635473020000|2021-10-29 02:03:40|11273.9|11236.4|11273.9|11236.4|11273.9|11236.4|11273.9|11236.4|0
1635473030000|2021-10-29 02:03:50|||||||||3
1635473080000|2021-10-29 02:04:40|11271.6|11234.1|11270.7|11233.2|11271.6|11234.1|11270.7|11233.2|1
1635473100000|2021-10-29 02:05:00|11270.6|11233.1|11270.6|11233.1|11270.6|11233.1|11270.6|11233.1|1
1635473110000|2021-10-29 02:05:10|11270.1|11232.6|11270.1|11232.6|11270.2|11232.7|11270.1|11232.6|1
1635473120000|2021-10-29 02:05:20|||||||||5
1635473170000|2021-10-29 02:06:10|11266.5|11251.5|11270.2|11232.7|11270.2|11251.5|11266.5|11232.6|1
1635473220000|2021-10-29 02:07:00|11270.7|11233.2|11270.7|11233.2|11270.7|11233.2|11270.7|11233.2|0
1635473330000|2021-10-29 02:08:50|11270.5|11245.5|11269.6|11232.1|11270.5|11245.5|11269.6|11232.1|1
1635473370000|2021-10-29 02:09:30|11267.8|11230.3|11267.2|11229.7|11267.8|11230.3|11267.1|11229.6|1
1635473380000|2021-10-29 02:09:40|11267.1|11229.6|11267.2|11229.7|11267.2|11229.7|11267.1|11229.6|0
1635473390000|2021-10-29 02:09:50|11267.1|11229.6|11267.2|11229.7|11267.2|11229.7|11267.1|11229.6|0
1635473400000|2021-10-29 02:10:00|11267.1|11229.6|11267.2|11229.7|11267.2|11229.7|11267.1|11229.6|0
1635473410000|2021-10-29 02:10:10|11260.3|11235.3|11268.2|11230.7|11269.3|11236.8|11258.8|11230.7|1
1635473420000|2021-10-29 02:10:20|11255.6|11240.6|11255.6|11240.6|11255.6|11240.6|11255.6|11240.6|0
1635473430000|2021-10-29 02:10:30|11250.7|11235.7|11253.4|11238.4|11253.4|11238.4|11250.7|11235.7|1
1635473440000|2021-10-29 02:10:40|||||||||3
1635473490000|2021-10-29 02:11:30|11253.9|11238.9|11264.9|11249.9|11264.9|11249.9|11253.9|11238.9|19
1635473530000|2021-10-29 02:12:10|11263.4|11248.4|11263.4|11248.4|11263.4|11248.4|11263.4|11248.4|1
1635473560000|2021-10-29 02:12:40|11265.1|11250.1|11265.1|11250.1|11265.1|11250.1|11265.1|11250.1|0
1635473570000|2021-10-29 02:12:50|11263.4|11248.4|11263.4|11248.4|11263.4|11248.4|11263.4|11248.4|0
1635473640000|2021-10-29 02:14:00|11263.3|11248.3|11263.3|11248.3|11263.3|11248.3|11263.3|11248.3|1
1635473690000|2021-10-29 02:14:50|11264.6|11249.6|11265.8|11250.8|11265.8|11250.8|11264.2|11249.2|4
1635473700000|2021-10-29 02:15:00|||||||||1
1635473780000|2021-10-29 02:16:20|11264.6|11249.6|11264.6|11249.6|11264.6|11249.6|11264.6|11249.6|0
1635473790000|2021-10-29 02:16:30|11264.2|11249.2|11264.2|11249.2|11264.2|11249.2|11264.2|11249.2|0
1635473800000|2021-10-29 02:16:40|11265|11250|11266.8|11251.8|11267.6|11252.6|11265|11250|1
1635473810000|2021-10-29 02:16:50|11264.2|11249.2|11263.2|11248.2|11264.2|11249.2|11263.2|11248.2|2
1635473820000|2021-10-29 02:17:00|11263.1|11248.1|11263.1|11248.1|11263.1|11248.1|11263.1|11248.1|0
1635473960000|2021-10-29 02:19:20|11263.6|11248.6|11262.6|11247.6|11265.1|11250.1|11262.6|11247.6|1
1635474120000|2021-10-29 02:22:00|11262.8|11247.8|11262.6|11247.6|11266.1|11251.1|11262.6|11247.6|2
1635474130000|2021-10-29 02:22:10|||||||||1
1635474280000|2021-10-29 02:24:40|11264.1|11249.1|11259.1|11244.1|11264.2|11249.2|11259.1|11244.1|1
1635474340000|2021-10-29 02:25:40|11254.1|11239.1|11254.1|11239.1|11254.1|11239.1|11254.1|11239.1|0
1635474350000|2021-10-29 02:25:50|11254|11239|11253.6|11238.6|11254|11239|11253.6|11238.6|0
1635474420000|2021-10-29 02:27:00|11254.1|11239.1|11254.1|11239.1|11254.1|11239.1|11254.1|11239.1|0
1635474440000|2021-10-29 02:27:20|11254|11239|11253.6|11238.6|11254|11239|11253.6|11238.6|1
1635474540000|2021-10-29 02:29:00|11253.7|11238.7|11254.1|11239.1|11254.1|11239.1|11253.7|11238.7|2
1635474550000|2021-10-29 02:29:10|11253.7|11238.7|11253.6|11238.6|11253.7|11238.7|11253.6|11238.6|2
1635474560000|2021-10-29 02:29:20|11245.7|11230.7|11245.7|11230.7|11245.7|11230.7|11245.7|11230.7|5
1635474600000|2021-10-29 02:30:00|11245.6|11230.6|11245.6|11230.6|11245.6|11230.6|11245.1|11230.1|7
1635474610000|2021-10-29 02:30:10|||||||||1
1635474640000|2021-10-29 02:30:40|||||||||1
1635474670000|2021-10-29 02:31:10|||||||||1
1635474740000|2021-10-29 02:32:20|11245.1|11230.1|11245.1|11230.1|11245.1|11230.1|11245.1|11230.1|0
1635474760000|2021-10-29 02:32:40|||||||||1
1635474800000|2021-10-29 02:33:20|||||||||1
1635474810000|2021-10-29 02:33:30|||||||||1
1635474830000|2021-10-29 02:33:50|||||||||1
1635474850000|2021-10-29 02:34:10|11245.5|11230.5|11245.5|11230.5|11245.5|11230.5|11245.5|11230.5|0
1635474880000|2021-10-29 02:34:40|11245.4|11230.4|11245.4|11230.4|11245.4|11230.4|11245.4|11230.4|0
1635474910000|2021-10-29 02:35:10|11245.8|11230.8|11247.4|11232.4|11247.4|11232.4|11245.8|11230.8|14
1635474920000|2021-10-29 02:35:20|11249.6|11234.6|11254.3|11239.3|11254.3|11239.3|11247.3|11232.3|16
1635474930000|2021-10-29 02:35:30|11250.9|11235.9|11250.9|11235.9|11250.9|11235.9|11250.9|11235.9|0
1635474940000|2021-10-29 02:35:40|11252.2|11237.2|11250.8|11235.8|11255.6|11240.6|11250.8|11235.8|16
1635474950000|2021-10-29 02:35:50|11249.7|11234.7|11254.4|11229.4|11254.4|11234.7|11249.7|11229.4|2
1635474960000|2021-10-29 02:36:00|11236|11221|11236|11221|11236|11221|11236|11221|1
1635474970000|2021-10-29 02:36:10|11236.3|11221.3|11236.3|11221.3|11236.3|11221.3|11236.3|11221.3|2
1635474990000|2021-10-29 02:36:30|11235.8|11220.8|11234.7|11219.7|11235.8|11220.8|11234.7|11219.7|3
1635475000000|2021-10-29 02:36:40|11234.8|11219.8|11234.7|11219.7|11235.6|11220.6|11234.7|11219.7|0
1635475020000|2021-10-29 02:37:00|11234.8|11219.8|11238.6|11223.6|11238.6|11223.6|11234.8|11219.8|0
1635475030000|2021-10-29 02:37:10|11240.1|11225.1|11240.1|11225.1|11240.1|11225.1|11240.1|11225.1|0
1635475040000|2021-10-29 02:37:20|11244.9|11219.9|11245.3|11220.3|11245.3|11220.3|11244.9|11219.9|1
1635475050000|2021-10-29 02:37:30|11245.7|11220.7|11245.7|11220.7|11245.7|11220.7|11245.7|11220.7|0
1635475060000|2021-10-29 02:37:40|11245.8|11220.8|11245.8|11220.8|11245.8|11220.8|11245.8|11220.8|0
1635475150000|2021-10-29 02:39:10|11240.2|11225.2|11238.7|11223.7|11240.2|11225.2|11238.7|11223.7|0
1635475160000|2021-10-29 02:39:20|11239.6|11224.6|11238.7|11223.7|11239.6|11224.6|11238.7|11223.7|1
1635475170000|2021-10-29 02:39:30|11238.3|11223.3|11239.8|11214.8|11242.9|11223.3|11238.3|11214.8|9
1635475180000|2021-10-29 02:39:40|11238.3|11213.3|11244.1|11206.6|11244.1|11213.3|11238.3|11206.6|1
1635475190000|2021-10-29 02:39:50|11222.8|11207.8|11221.6|11196.6|11222.8|11207.8|11221.6|11196.6|27
1635475200000|2021-10-29 02:40:00|11221.7|11196.7|11216.1|11201.1|11221.7|11201.1|11216.1|11196.2|0
1635475210000|2021-10-29 02:40:10|11220.3|11195.3|11220.3|11195.3|11220.3|11195.3|11220.3|11195.3|19
1635475220000|2021-10-29 02:40:20|11220.4|11195.4|11220.8|11195.8|11220.8|11195.8|11220.4|11195.4|1
1635475230000|2021-10-29 02:40:30|11220.7|11195.7|11214.2|11199.2|11220.7|11200.2|11214.1|11195.4|0
1635475240000|2021-10-29 02:40:40|11214.4|11199.4|11214.4|11199.4|11214.4|11199.4|11214.4|11199.4|2
1635475250000|2021-10-29 02:40:50|11214.8|11199.8|11214.8|11199.8|11214.8|11199.8|11214.8|11199.8|0
1635475270000|2021-10-29 02:41:10|11215.9|11200.9|11239.1|11201.6|11239.3|11201.8|11215.9|11197.8|4
1635475300000|2021-10-29 02:41:40|11234.8|11197.3|11234.8|11197.3|11234.8|11197.3|11234.8|11197.3|0
1635475320000|2021-10-29 02:42:00|11237.6|11200.1|11237.6|11200.1|11237.6|11200.1|11237.6|11200.1|0
1635475330000|2021-10-29 02:42:10|11239.4|11201.9|11243.3|11205.8|11243.3|11205.8|11238.1|11200.6|3
1635475340000|2021-10-29 02:42:20|11245.8|11230.8|11238.4|11200.9|11245.8|11230.8|11237.6|11200.1|11
1635475350000|2021-10-29 02:42:30|11237.9|11200.4|11239.9|11202.4|11239.9|11202.4|11237.9|11200.4|0
1635475400000|2021-10-29 02:43:20|11239.7|11202.2|11238.9|11201.4|11239.7|11202.2|11238.9|11201.4|0
1635475410000|2021-10-29 02:43:30|11238.6|11201.1|11238.6|11201.1|11238.6|11201.1|11238.6|11201.1|0
1635475440000|2021-10-29 02:44:00|11239.3|11201.8|11242.4|11204.9|11243.3|11205.8|11239.3|11201.8|9
1635475450000|2021-10-29 02:44:10|11242.8|11205.3|11244.3|11206.8|11244.3|11206.8|11242.8|11205.3|0
1635475490000|2021-10-29 02:44:50|11244.4|11206.9|11245.9|11208.4|11245.9|11208.4|11244.4|11206.9|0
1635475610000|2021-10-29 02:46:50|11245.4|11207.9|11245.4|11207.9|11245.4|11207.9|11245.4|11207.9|0
1635475620000|2021-10-29 02:47:00|11245.1|11207.6|11245.1|11207.6|11245.1|11207.6|11245.1|11207.6|0
1635475630000|2021-10-29 02:47:10|11244.9|11207.4|11245.4|11207.9|11245.4|11207.9|11244.9|11207.4|1
1635475640000|2021-10-29 02:47:20|11233.2|11208.2|11248.4|11210.9|11248.4|11210.9|11233.1|11208.1|0
1635475660000|2021-10-29 02:47:40|11248.8|11211.3|11233.6|11208.6|11248.8|11211.3|11233.6|11208.6|0
1635475680000|2021-10-29 02:48:00|11244.1|11206.6|11243.2|11205.7|11244.1|11206.6|11243.2|11205.7|1
1635475720000|2021-10-29 02:48:40|11243.6|11206.1|11247.1|11209.6|11247.1|11209.6|11243.6|11206.1|1
1635475740000|2021-10-29 02:49:00|11246.7|11209.2|11246.7|11209.2|11246.7|11209.2|11246.7|11209.2|0
1635475750000|2021-10-29 02:49:10|11246.8|11209.3|11247.2|11209.7|11247.2|11209.7|11246.8|11209.3|1
1635475760000|2021-10-29 02:49:20|11246.3|11208.8|11246.3|11208.8|11246.3|11208.8|11246.3|11208.8|1
1635475770000|2021-10-29 02:49:30|11246.4|11208.9|11246.4|11208.9|11246.4|11208.9|11246.4|11208.9|0
1635475800000|2021-10-29 02:50:00|11246.7|11209.2|11246.7|11209.2|11246.7|11209.2|11246.7|11209.2|0
1635475810000|2021-10-29 02:50:10|11247.2|11209.7|11247.6|11210.1|11247.6|11210.1|11247.2|11209.7|0
1635475820000|2021-10-29 02:50:20|11247.2|11209.7|11245.2|11207.7|11247.2|11209.7|11245.2|11207.7|8
1635475830000|2021-10-29 02:50:30|11245.3|11207.8|11243.6|11206.1|11245.3|11207.8|11243.6|11206.1|0
1635475840000|2021-10-29 02:50:40|11243.2|11205.7|11243.2|11205.7|11243.2|11205.7|11243.2|11205.7|0
1635475850000|2021-10-29 02:50:50|11234.9|11209.9|11235.1|11210.1|11235.1|11210.1|11234.3|11209.3|0
1635475860000|2021-10-29 02:51:00|11235.4|11210.4|11234.4|11209.4|11240.6|11210.4|11234.4|11203.1|2
1635475890000|2021-10-29 02:51:30|11235.3|11210.3|11232.4|11207.4|11235.3|11210.3|11232.4|11207.4|0
1635475900000|2021-10-29 02:51:40|11234.2|11209.2|11232.4|11207.4|11234.9|11209.9|11232.4|11207.4|0
1635475920000|2021-10-29 02:52:00|11227.6|11212.6|11227.7|11212.7|11227.7|11212.7|11227.6|11212.6|0
1635475970000|2021-10-29 02:52:50|11227.8|11212.8|11224.8|11209.8|11228.3|11213.3|11224.8|11209.8|0
1635475980000|2021-10-29 02:53:00|11225.9|11210.9|11225.9|11210.9|11225.9|11210.9|11225.9|11210.9|1
1635476100000|2021-10-29 02:55:00|11226.1|11211.1|11226.1|11211.1|11226.1|11211.1|11226.1|11211.1|0
1635476110000|2021-10-29 02:55:10|11225.8|11210.8|11225.7|11210.7|11225.8|11210.8|11223.1|11208.1|0
1635476170000|2021-10-29 02:56:10|11225.5|11210.5|11224.4|11209.4|11225.5|11210.5|11224.4|11209.4|1
1635476200000|2021-10-29 02:56:40|11220.7|11205.7|11228.4|11203.4|11228.4|11208|11219|11203.4|2
1635476210000|2021-10-29 02:56:50|11222.4|11207.4|11219.9|11194.9|11222.4|11207.4|11214.3|11194.9|5
1635476220000|2021-10-29 02:57:00|11221.8|11196.8|11221.9|11196.9|11221.9|11196.9|11221.8|11196.8|0
1635476230000|2021-10-29 02:57:10|11222.3|11197.3|11222.3|11197.3|11222.3|11197.3|11222.3|11197.3|0
1635476260000|2021-10-29 02:57:40|11215.4|11200.4|11221.4|11196.4|11222.3|11200.4|11215.4|11196.3|6
1635476280000|2021-10-29 02:58:00|11221.8|11196.8|11221.4|11196.4|11221.9|11196.9|11221.4|11196.4|1
1635476290000|2021-10-29 02:58:10|11221.8|11196.8|11221.8|11196.8|11221.8|11196.8|11221.8|11196.8|0
1635476330000|2021-10-29 02:58:50|11213.3|11198.3|11213.3|11198.3|11213.3|11198.3|11213.3|11198.3|0
1635476340000|2021-10-29 02:59:00|11212.9|11197.9|11212.9|11197.9|11212.9|11197.9|11212.9|11197.9|1
1635476350000|2021-10-29 02:59:10|11213.3|11198.3|11213.3|11198.3|11213.3|11198.3|11213.3|11198.3|3
1635476360000|2021-10-29 02:59:20|11212.9|11197.9|11215.3|11200.3|11220.8|11200.3|11212.9|11195.4|3
1635476370000|2021-10-29 02:59:30|11220.8|11195.8|11215.3|11200.3|11220.8|11200.3|11215.3|11195.4|1
1635476380000|2021-10-29 02:59:40|11220.4|11195.4|11218.3|11193.3|11220.8|11200.7|11215.7|11193.3|2
1635476410000|2021-10-29 03:00:10|11200.9|11185.9|11199.8|11184.8|11200.9|11185.9|11199.8|11184.8|2
1635476420000|2021-10-29 03:00:20|||||||||1
1635476430000|2021-10-29 03:00:30|11200.2|11185.2|11200|11185|11200.2|11185.2|11200|11185|4
1635476440000|2021-10-29 03:00:40|11198.9|11183.9|11194.4|11179.4|11198.9|11183.9|11194.4|11179.4|14
1635476450000|2021-10-29 03:00:50|11191.8|11176.8|11197|11172|11197|11176.8|11191.8|11172|1
1635476460000|2021-10-29 03:01:00|11197.4|11172.4|11197.4|11172.4|11197.4|11172.4|11197.4|11172.4|0
1635476480000|2021-10-29 03:01:20|11197.9|11172.9|11197.9|11172.9|11197.9|11172.9|11197.9|11172.9|0
1635476500000|2021-10-29 03:01:40|11192.2|11177.2|11187.6|11172.6|11192.2|11177.2|11187.6|11172.6|0
1635476510000|2021-10-29 03:01:50|11184.6|11169.6|11182|11167|11184.6|11169.6|11182|11167|24
1635476520000|2021-10-29 03:02:00|11179.8|11164.8|11179.8|11164.8|11179.8|11164.8|11179.8|11164.8|1
1635476530000|2021-10-29 03:02:10|11177.3|11162.3|11177.3|11162.3|11177.3|11162.3|11177.3|11162.3|6
1635476540000|2021-10-29 03:02:20|11176.8|11161.8|11176.8|11161.8|11176.8|11161.8|11176.8|11161.8|0
1635476550000|2021-10-29 03:02:30|11176.9|11161.9|11177.3|11162.3|11177.3|11162.3|11176.9|11161.9|0
1635476560000|2021-10-29 03:02:40|11181.7|11156.7|11181.7|11156.7|11181.7|11156.7|11181.7|11156.7|6
1635476580000|2021-10-29 03:03:00|11182.4|11157.4|11169.8|11154.8|11182.4|11157.4|11167.3|11152.3|9
1635476590000|2021-10-29 03:03:10|||||||||23
1635476600000|2021-10-29 03:03:20|||||||||4
1635476610000|2021-10-29 03:03:30|11168.9|11153.9|11168.9|11153.9|11168.9|11153.9|11168.9|11153.9|2
1635476630000|2021-10-29 03:03:50|11166.9|11151.9|11168|11153|11168|11153|11166.9|11151.9|5
1635476640000|2021-10-29 03:04:00|11168.8|11153.8|11169.1|11154.1|11169.1|11154.1|11168.4|11153.4|10
1635476650000|2021-10-29 03:04:10|||||||||4
1635476660000|2021-10-29 03:04:20|||||||||22
1635476670000|2021-10-29 03:04:30|||||||||9
1635476680000|2021-10-29 03:04:40|11170.6|11155.6|11163.1|11138.1|11170.6|11155.6|11161.4|11138.1|21
1635476710000|2021-10-29 03:05:10|11144.9|11119.9|11144.4|11119.4|11144.9|11119.9|11144.4|11119.4|1
1635476730000|2021-10-29 03:05:30|11140.6|11115.6|11140.6|11115.6|11140.6|11115.6|11140.6|11115.6|3
1635476740000|2021-10-29 03:05:40|11133.6|11118.6|11132.1|11117.1|11134.1|11119.1|11132.1|11117.1|4
1635476750000|2021-10-29 03:05:50|11128.4|11113.4|11134.1|11119.1|11134.1|11119.1|11127.1|11112.1|10
1635476760000|2021-10-29 03:06:00|11134.9|11119.9|11134.9|11119.9|11134.9|11119.9|11134.9|11119.9|0
1635476780000|2021-10-29 03:06:20|11135.3|11120.3|11142.8|11117.8|11142.8|11120.3|11135.3|11117.8|2
1635476790000|2021-10-29 03:06:30|11151.6|11114.1|11151.6|11114.1|11151.6|11114.1|11151.6|11114.1|0
1635476810000|2021-10-29 03:06:50|11154.6|11117.1|11142.3|11117.3|11154.6|11117.3|11142.3|11111.8|2
1635476820000|2021-10-29 03:07:00|11142.6|11117.6|11162.8|11137.8|11162.9|11137.9|11140.8|11117.6|2
1635476840000|2021-10-29 03:07:20|11157.4|11142.4|11156.3|11141.3|11157.4|11142.4|11156.3|11141.3|0
1635476860000|2021-10-29 03:07:40|11151.3|11136.3|11156.8|11141.8|11160.3|11145.3|11151.3|11136.3|3
1635476870000|2021-10-29 03:07:50|11156.2|11141.2|11154.8|11139.8|11156.2|11141.2|11154.8|11139.8|0
1635476980000|2021-10-29 03:09:40|11156.6|11141.6|11157.3|11142.3|11157.3|11142.3|11156.6|11141.6|1
1635476990000|2021-10-29 03:09:50|11158.4|11143.4|11163.8|11138.8|11163.8|11143.4|11158.4|11138.8|20
1635477000000|2021-10-29 03:10:00|11158.9|11143.9|11162.3|11147.3|11166.4|11151.4|11158.9|11139.1|3
1635477010000|2021-10-29 03:10:10|11162.8|11147.8|11162.8|11147.8|11162.8|11147.8|11162.8|11147.8|1
1635477020000|2021-10-29 03:10:20|11162.3|11147.3|11162.3|11147.3|11162.3|11147.3|11162.3|11147.3|0
1635477040000|2021-10-29 03:10:40|11162.6|11147.6|11162.8|11147.8|11166.8|11151.8|11162.6|11147.6|4
1635477050000|2021-10-29 03:10:50|||||||||1
1635477070000|2021-10-29 03:11:10|11162.3|11147.3|11162.3|11147.3|11162.3|11147.3|11162.3|11147.3|0
1635477080000|2021-10-29 03:11:20|11161.1|11146.1|11160.9|11145.9|11161.1|11146.1|11160.9|11145.9|2
1635477090000|2021-10-29 03:11:30|11161.3|11146.3|11157|11142|11161.3|11146.3|11157|11142|1
1635477120000|2021-10-29 03:12:00|11159.6|11134.6|11159.6|11134.6|11159.6|11134.6|11159.6|11134.6|0
1635477130000|2021-10-29 03:12:10|11147.9|11132.9|11151.4|11126.4|11157|11132.9|11147.9|11126.4|0
1635477170000|2021-10-29 03:12:50|11151|11136|11151.4|11136.4|11151.4|11136.4|11151|11136|1
1635477180000|2021-10-29 03:13:00|11151.5|11136.5|11152.7|11137.7|11156.9|11137.7|11151.5|11131.9|0
1635477210000|2021-10-29 03:13:30|11154|11139|11157|11142|11157|11142|11154|11139|0
1635477220000|2021-10-29 03:13:40|11153.4|11138.4|11153.4|11138.4|11157.6|11142.6|11153.4|11138.4|1
1635477230000|2021-10-29 03:13:50|11153.7|11138.7|11153.7|11138.7|11153.7|11138.7|11153.7|11138.7|1
1635477260000|2021-10-29 03:14:20|11153.2|11128.2|11158|11143|11158|11143|11153.2|11128.2|2
1635477280000|2021-10-29 03:14:40|11159.4|11144.4|11162|11147|11162|11147|11159.4|11144.4|1
1635477300000|2021-10-29 03:15:00|11161.7|11146.7|11160.6|11145.6|11161.7|11146.7|11160.6|11145.6|0
1635477340000|2021-10-29 03:15:40|11160.5|11145.5|11160.5|11145.5|11160.5|11145.5|11160.5|11145.5|0
1635477390000|2021-10-29 03:16:30|11157.2|11142.2|11157.4|11142.4|11157.4|11142.4|11157.2|11142.2|1
1635477400000|2021-10-29 03:16:40|11157.2|11142.2|11156.4|11141.4|11157.2|11142.2|11156.2|11141.2|3
1635477420000|2021-10-29 03:17:00|11156.2|11141.2|11156.4|11141.4|11156.4|11141.4|11156.2|11141.2|1
1635477430000|2021-10-29 03:17:10|11156.2|11141.2|11156.2|11141.2|11156.2|11141.2|11156.2|11141.2|3
1635477460000|2021-10-29 03:17:40|||||||||1
1635477480000|2021-10-29 03:18:00|11145.1|11130.1|11142.5|11127.5|11145.1|11130.1|11142.5|11127.5|5
1635477530000|2021-10-29 03:18:50|11142.6|11127.6|11143|11128|11143|11128|11142.6|11127.6|0
1635477540000|2021-10-29 03:19:00|11144.1|11129.1|11144|11129|11144.1|11129.1|11144|11129|1
1635477550000|2021-10-29 03:19:10|11142.5|11127.5|11142.5|11127.5|11142.5|11127.5|11142.5|11127.5|0
1635477650000|2021-10-29 03:20:50|11143.5|11128.5|11150|11125|11150|11128.5|11143.5|11125|0
1635477670000|2021-10-29 03:21:10|11151.9|11126.9|11153|11128|11153|11128|11151.9|11126.9|1
1635477690000|2021-10-29 03:21:30|11157.1|11132.1|11157.1|11132.1|11157.1|11132.1|11157.1|11132.1|0
1635477700000|2021-10-29 03:21:40|11163.7|11126.2|11163.7|11126.2|11163.9|11126.4|11163.7|11126.2|1
1635477710000|2021-10-29 03:21:50|||||||||3
1635477720000|2021-10-29 03:22:00|11163.4|11125.9|11163.4|11125.9|11163.4|11125.9|11163.4|11125.9|0
1635477730000|2021-10-29 03:22:10|11161.5|11124|11162|11124.5|11162|11124.5|11161.5|11124|6
1635477740000|2021-10-29 03:22:20|11162.2|11124.7|11162|11124.5|11162.4|11124.9|11162|11124.5|0
1635477750000|2021-10-29 03:22:30|11162.4|11124.9|11162.4|11124.9|11162.4|11124.9|11162.4|11124.9|0
1635477760000|2021-10-29 03:22:40|11162.9|11125.4|11161.5|11124|11162.9|11125.4|11161.5|11124|6
1635477770000|2021-10-29 03:22:50|11155.1|11117.6|11146.7|11121.7|11155.1|11121.7|11146.7|11117.6|2
1635477780000|2021-10-29 03:23:00|11154.5|11117|11154.5|11117|11154.5|11117|11154.5|11117|0
1635477860000|2021-10-29 03:24:20|11156.1|11118.6|11156|11118.5|11156.1|11118.6|11156|11118.5|0
1635477870000|2021-10-29 03:24:30|11155.9|11118.4|11160.1|11122.6|11160.1|11122.6|11155.9|11118.4|0
1635477880000|2021-10-29 03:24:40|11136.9|11121.9|11158.1|11120.6|11158.1|11121.9|11136.9|11120.6|0
1635477900000|2021-10-29 03:25:00|11152.7|11137.7|11152.7|11137.7|11152.7|11137.7|11152.7|11137.7|0
1635477910000|2021-10-29 03:25:10|11152.2|11137.2|11158|11120.5|11158|11137.2|11152.2|11120.5|2
1635477920000|2021-10-29 03:25:20|11151.1|11126.1|11151.4|11126.4|11151.4|11126.4|11151.1|11126.1|0
1635477940000|2021-10-29 03:25:40|11149.4|11134.4|11149.7|11134.7|11149.7|11134.7|11149.4|11134.4|0
1635477950000|2021-10-29 03:25:50|11155.7|11130.7|11155.2|11140.2|11155.7|11140.2|11151.9|11130.7|0
1635477970000|2021-10-29 03:26:10|11156.9|11131.9|11156.9|11131.9|11156.9|11131.9|11156.9|11131.9|5
1635477980000|2021-10-29 03:26:20|11158.3|11133.3|11158.9|11133.9|11158.9|11133.9|11158.3|11133.3|7
1635478000000|2021-10-29 03:26:40|11159|11134|11158.9|11133.9|11159|11134|11158.9|11133.9|0
1635478020000|2021-10-29 03:27:00|11159|11134|11158.9|11133.9|11159.7|11134.7|11144.6|11129.6|0
1635478030000|2021-10-29 03:27:10|11154.5|11139.5|11154.5|11139.5|11154.5|11139.5|11154.5|11139.5|0
1635478050000|2021-10-29 03:27:30|||||||||1
1635478060000|2021-10-29 03:27:40|11154|11139|11154|11139|11154|11139|11154|11139|0
1635478070000|2021-10-29 03:27:50|11154.5|11139.5|11154.5|11139.5|11154.5|11139.5|11154.5|11139.5|0
1635478110000|2021-10-29 03:28:30|11154.1|11139.1|11154.1|11139.1|11154.1|11139.1|11154.1|11139.1|1
1635478120000|2021-10-29 03:28:40|11154.5|11139.5|11154.5|11139.5|11154.5|11139.5|11154.5|11139.5|0
1635478140000|2021-10-29 03:29:00|11154|11139|11154|11139|11154|11139|11154|11139|1
1635478160000|2021-10-29 03:29:20|||||||||1
1635478200000|2021-10-29 03:30:00|11154.1|11139.1|11154.5|11139.5|11154.5|11139.5|11154.1|11139.1|0
1635478220000|2021-10-29 03:30:20|||||||||2
1635478250000|2021-10-29 03:30:50|11164|11149|11164|11149|11164|11149|11164|11149|2
1635478290000|2021-10-29 03:31:30|11162.5|11147.5|11162.5|11147.5|11162.5|11147.5|11162.5|11147.5|0
1635478300000|2021-10-29 03:31:40|11165.7|11140.7|11160.5|11135.5|11165.7|11140.7|11160.5|11135.5|26
1635478330000|2021-10-29 03:32:10|11156|11141|11157.5|11142.5|11157.5|11142.5|11156|11141|0
1635478610000|2021-10-29 03:36:50|||||||||1
1635478620000|2021-10-29 03:37:00|11158.2|11143.2|11158.2|11143.2|11158.2|11143.2|11158.2|11143.2|0
1635478650000|2021-10-29 03:37:30|11158.5|11143.5|11160.7|11145.7|11160.7|11145.7|11158.5|11143.5|0
1635478790000|2021-10-29 03:39:50|||||||||1
1635478810000|2021-10-29 03:40:10|||||||||1
1635478840000|2021-10-29 03:40:40|||||||||2
1635478880000|2021-10-29 03:41:20|11162.2|11147.2|11162.2|11147.2|11162.2|11147.2|11162.2|11147.2|10
1635478920000|2021-10-29 03:42:00|11162.1|11147.1|11162.1|11147.1|11162.1|11147.1|11162.1|11147.1|0
1635478930000|2021-10-29 03:42:10|11161.7|11146.7|11161.7|11146.7|11161.7|11146.7|11161.7|11146.7|0
1635478970000|2021-10-29 03:42:50|11161.5|11146.5|11162|11147|11162|11147|11161.5|11146.5|2
1635479010000|2021-10-29 03:43:30|||||||||1
1635479150000|2021-10-29 03:45:50|11162.1|11147.1|11162.1|11147.1|11162.1|11147.1|11162.1|11147.1|1
1635479160000|2021-10-29 03:46:00|11162|11147|11162|11147|11162|11147|11162|11147|0
1635479170000|2021-10-29 03:46:10|11162.2|11147.2|11162.2|11147.2|11162.2|11147.2|11162.2|11147.2|0
1635479210000|2021-10-29 03:46:50|||||||||1
1635479230000|2021-10-29 03:47:10|11163|11148|11163.6|11148.6|11163.6|11148.6|11163|11148|1
1635479240000|2021-10-29 03:47:20|||||||||2
1635479390000|2021-10-29 03:49:50|11164.1|11149.1|11164.1|11149.1|11164.1|11149.1|11164.1|11149.1|0
1635479410000|2021-10-29 03:50:10|11163.7|11148.7|11163.7|11148.7|11163.7|11148.7|11163.7|11148.7|0
1635479450000|2021-10-29 03:50:50|||||||||20
1635479700000|2021-10-29 03:55:00|||||||||1
1635479730000|2021-10-29 03:55:30|11161.8|11146.8|11161.7|11146.7|11161.8|11146.8|11161.7|11146.7|2
1635479810000|2021-10-29 03:56:50|11164|11149|11165.2|11150.2|11165.2|11150.2|11164|11149|1
1635479860000|2021-10-29 03:57:40|11162.6|11147.6|11161.3|11146.3|11162.6|11147.6|11161.3|11146.3|8
1635480000000|2021-10-29 04:00:00|11154.2|11139.2|11153|11138|11154.2|11139.2|11153|11138|2
1635480300000|2021-10-29 04:05:00|11151.3|11136.3|11151.3|11136.3|11151.3|11136.3|11151.3|11136.3|0
1635480340000|2021-10-29 04:05:40|11151.2|11136.2|11150.8|11135.8|11151.2|11136.2|11150.8|11135.8|0
1635480350000|2021-10-29 04:05:50|11151|11136|11151.3|11136.3|11151.3|11136.3|11151|11136|0
1635480520000|2021-10-29 04:08:40|11151.7|11136.7|11151.7|11136.7|11151.7|11136.7|11151.7|11136.7|0
1635480550000|2021-10-29 04:09:10|11151.3|11136.3|11151.3|11136.3|11151.3|11136.3|11151.3|11136.3|0
1635480700000|2021-10-29 04:11:40|11152.5|11137.5|11152.5|11137.5|11152.5|11137.5|11152.5|11137.5|0
1635480730000|2021-10-29 04:12:10|11153.2|11138.2|11153.2|11138.2|11153.2|11138.2|11153.2|11138.2|0
1635480900000|2021-10-29 04:15:00|11154.3|11139.3|11154.3|11139.3|11154.3|11139.3|11154.3|11139.3|0
1635480920000|2021-10-29 04:15:20|11154.2|11139.2|11154.2|11139.2|11154.2|11139.2|11154.2|11139.2|0
1635480960000|2021-10-29 04:16:00|||||||||1
1635481000000|2021-10-29 04:16:40|11154.1|11139.1|11154.1|11139.1|11154.1|11139.1|11154.1|11139.1|0
1635481250000|2021-10-29 04:20:50|11154.3|11139.3|11154.3|11139.3|11154.3|11139.3|11154.3|11139.3|0
1635481260000|2021-10-29 04:21:00|11154.2|11139.2|11154.2|11139.2|11154.2|11139.2|11154.2|11139.2|0
1635481810000|2021-10-29 04:30:10|11155.9|11140.9|11155.9|11140.9|11155.9|11140.9|11155.9|11140.9|0
1635481960000|2021-10-29 04:32:40|11155.6|11140.6|11155.6|11140.6|11155.9|11140.9|11155.6|11140.6|2
1635481970000|2021-10-29 04:32:50|11150.6|11135.6|11150.6|11135.6|11150.6|11135.6|11150.6|11135.6|17
1635482150000|2021-10-29 04:35:50|11151.4|11136.4|11154.1|11139.1|11154.1|11139.1|11151.4|11136.4|0
1635482210000|2021-10-29 04:36:50|11157.6|11132.6|11157.6|11132.6|11157.6|11132.6|11157.6|11132.6|0
1635482250000|2021-10-29 04:37:30|11158.3|11133.3|11158.3|11133.3|11158.3|11133.3|11158.3|11133.3|0
1635482300000|2021-10-29 04:38:20|11158.7|11133.7|11158.7|11133.7|11158.8|11133.8|11158.7|11133.7|1
1635482350000|2021-10-29 04:39:10|11158.8|11133.8|11158.3|11133.3|11158.8|11133.8|11158.3|11133.3|0
1635482360000|2021-10-29 04:39:20|11158.8|11133.8|11158.8|11133.8|11158.8|11133.8|11158.8|11133.8|1
1635482550000|2021-10-29 04:42:30|11158.9|11133.9|11158.9|11133.9|11158.9|11133.9|11158.9|11133.9|2
1635482780000|2021-10-29 04:46:20|11158.8|11133.8|11158.9|11133.9|11158.9|11133.9|11158.8|11133.8|0
1635482830000|2021-10-29 04:47:10|11159.1|11144.1|11159.1|11144.1|11159.1|11144.1|11159.1|11144.1|0
1635482850000|2021-10-29 04:47:30|||||||||3
1635482900000|2021-10-29 04:48:20|||||||||4
1635483190000|2021-10-29 04:53:10|11156.1|11141.1|11159.4|11134.4|11159.4|11141.1|11156.1|11134.4|1
1635483210000|2021-10-29 04:53:30|11154.3|11139.3|11154.3|11139.3|11154.3|11139.3|11154.3|11139.3|0
1635483240000|2021-10-29 04:54:00|11158.8|11133.8|11158.8|11133.8|11158.8|11133.8|11158.8|11133.8|0
1635483420000|2021-10-29 04:57:00|||||||||2
1635483430000|2021-10-29 04:57:10|||||||||1
1635483450000|2021-10-29 04:57:30|11159.2|11134.2|11159.2|11134.2|11159.2|11134.2|11159.2|11134.2|1
1635483460000|2021-10-29 04:57:40|11158.8|11133.8|11158.8|11133.8|11158.8|11133.8|11158.8|11133.8|0
1635483490000|2021-10-29 04:58:10|11158.7|11133.7|11158.7|11133.7|11158.7|11133.7|11158.7|11133.7|0
1635483670000|2021-10-29 05:01:10|11154.2|11139.2|11154.2|11139.2|11154.2|11139.2|11154.2|11139.2|0
1635483680000|2021-10-29 05:01:20|11158.7|11133.7|11158.7|11133.7|11158.7|11133.7|11158.7|11133.7|0
1635483810000|2021-10-29 05:03:30|11158.8|11133.8|11158.8|11133.8|11158.8|11133.8|11158.8|11133.8|0
1635483830000|2021-10-29 05:03:50|11149.8|11134.8|11149.8|11134.8|11149.8|11134.8|11149.8|11134.8|0
1635483900000|2021-10-29 05:05:00|11151.7|11136.7|11151.2|11136.2|11151.7|11136.7|11151.2|11136.2|0
1635483920000|2021-10-29 05:05:20|11151.3|11136.3|11151.3|11136.3|11151.3|11136.3|11151.3|11136.3|0
1635483940000|2021-10-29 05:05:40|11151.2|11136.2|11151.2|11136.2|11151.2|11136.2|11151.2|11136.2|0
1635483960000|2021-10-29 05:06:00|11151.4|11136.4|11157.3|11132.3|11157.3|11137.2|11151.4|11132.3|1
1635484010000|2021-10-29 05:06:50|11152|11137|11157.3|11132.3|11157.3|11137|11152|11132.3|0
1635484070000|2021-10-29 05:07:50|11152.2|11137.2|11157.3|11132.3|11157.3|11137.2|11152.2|11132.3|0
1635484110000|2021-10-29 05:08:30|11152.2|11137.2|11152.2|11137.2|11152.2|11137.2|11152.2|11137.2|0
1635484140000|2021-10-29 05:09:00|11152.1|11137.1|11152.1|11137.1|11152.1|11137.1|11152.1|11137.1|0
1635484260000|2021-10-29 05:11:00|11157.3|11132.3|11157.3|11132.3|11157.3|11132.3|11157.3|11132.3|0
1635484300000|2021-10-29 05:11:40|11152.1|11137.1|11157.3|11132.3|11157.3|11137.1|11152.1|11132.3|0
1635484330000|2021-10-29 05:12:10|11152.1|11137.1|11157.3|11132.3|11157.3|11137.1|11152.1|11132.3|0
1635484490000|2021-10-29 05:14:50|11150.3|11135.3|11150.3|11135.3|11150.3|11135.3|11150.3|11135.3|0
1635484500000|2021-10-29 05:15:00|11156|11131|11157.3|11132.3|11157.3|11132.3|11156|11131|0
1635484560000|2021-10-29 05:16:00|11151.4|11136.4|11156.5|11131.5|11156.5|11136.4|11151.4|11131.5|0
1635484620000|2021-10-29 05:17:00|11151|11136|11151|11136|11151|11136|11151|11136|0
1635484920000|2021-10-29 05:22:00|11150.3|11135.3|11155|11130|11155|11135.3|11150.3|11130|1
1635485040000|2021-10-29 05:24:00|11154.6|11129.6|11154.6|11129.6|11154.6|11129.6|11154.6|11129.6|1
1635485060000|2021-10-29 05:24:20|11159.5|11122|11159.5|11122|11159.5|11122|11159.5|11122|2
1635485100000|2021-10-29 05:25:00|11158.4|11120.9|11158.4|11120.9|11158.4|11120.9|11158.4|11120.9|0
1635485170000|2021-10-29 05:26:10|11158|11120.5|11158|11120.5|11158|11120.5|11158|11120.5|1
1635485190000|2021-10-29 05:26:30|11158.5|11121|11150.1|11125.1|11158.5|11127.1|11150.1|11121|0
1635485220000|2021-10-29 05:27:00|11149.4|11124.4|11148.8|11123.8|11149.6|11124.6|11148.8|11123.8|2
1635485230000|2021-10-29 05:27:10|11148.9|11123.9|11148.8|11123.8|11148.9|11123.9|11148.8|11123.8|0
1635485260000|2021-10-29 05:27:40|11148.1|11123.1|11148.6|11123.6|11148.6|11123.6|11148.1|11123.1|0
1635485280000|2021-10-29 05:28:00|11148.5|11123.5|11146.4|11121.4|11148.5|11123.5|11146.4|11121.4|1
1635485300000|2021-10-29 05:28:20|11141.8|11126.8|11147.4|11122.4|11147.4|11126.8|11141.8|11122.4|0
1635485340000|2021-10-29 05:29:00|11146.6|11121.6|11146.6|11121.6|11146.6|11121.6|11146.6|11121.6|1
1635485350000|2021-10-29 05:29:10|11145.9|11120.9|11145.9|11120.9|11145.9|11120.9|11145.9|11120.9|0
1635485360000|2021-10-29 05:29:20|11145.6|11120.6|11145.6|11120.6|11145.6|11120.6|11145.6|11120.6|0
1635485370000|2021-10-29 05:29:30|11145.9|11120.9|11145.9|11120.9|11145.9|11120.9|11145.9|11120.9|0
1635485470000|2021-10-29 05:31:10|11145.3|11120.3|11145.3|11120.3|11145.3|11120.3|11145.3|11120.3|1
1635485510000|2021-10-29 05:31:50|11145.1|11120.1|11145.1|11120.1|11145.1|11120.1|11145.1|11120.1|0
1635485530000|2021-10-29 05:32:10|11150.4|11112.9|11150.4|11112.9|11150.4|11112.9|11150.4|11112.9|2
1635485540000|2021-10-29 05:32:20|11150.5|11113|11150.5|11113|11150.5|11113|11150.5|11113|0
1635485550000|2021-10-29 05:32:30|11150.6|11113.1|11150.5|11113|11150.6|11113.1|11150.5|11113|1
1635485560000|2021-10-29 05:32:40|11150.9|11113.4|11150.9|11113.4|11150.9|11113.4|11150.9|11113.4|0
1635485600000|2021-10-29 05:33:20|11151.6|11114.1|11151.8|11114.3|11151.8|11114.3|11151.6|11114.1|1
1635485610000|2021-10-29 05:33:30|11134.9|11119.9|11134.9|11119.9|11134.9|11119.9|11134.9|11119.9|1
1635485660000|2021-10-29 05:34:20|11133.5|11118.5|11133.5|11118.5|11133.5|11118.5|11133.5|11118.5|1
1635485670000|2021-10-29 05:34:30|11133.9|11118.9|11133.9|11118.9|11133.9|11118.9|11133.9|11118.9|0
1635485680000|2021-10-29 05:34:40|11152.9|11115.4|11152.1|11114.6|11152.9|11115.4|11152.1|11114.6|8
1635485690000|2021-10-29 05:34:50|11151.6|11114.1|11152.4|11114.9|11152.4|11114.9|11151.6|11114.1|0
1635485700000|2021-10-29 05:35:00|11153.1|11115.6|11153.8|11116.3|11153.8|11116.3|11153.1|11115.6|1
1635485730000|2021-10-29 05:35:30|||||||||4
1635485740000|2021-10-29 05:35:40|11153.1|11115.6|11146|11121|11153.1|11121.4|11146|11115.6|0
1635485750000|2021-10-29 05:35:50|11148|11123|11148|11123|11148|11123|11148|11123|0
1635485780000|2021-10-29 05:36:20|11148.5|11123.5|11148.6|11123.6|11148.6|11123.6|11148.5|11123.5|0
1635485790000|2021-10-29 05:36:30|11149.8|11124.8|11149.8|11124.8|11149.8|11124.8|11149.8|11124.8|1
1635485800000|2021-10-29 05:36:40|11149.4|11124.4|11149.4|11124.4|11149.4|11124.4|11149.4|11124.4|0
1635485810000|2021-10-29 05:36:50|11155.5|11140.5|11158.3|11133.3|11158.3|11140.5|11155.5|11133.3|2
1635485820000|2021-10-29 05:37:00|11150.5|11125.5|11150.6|11135.6|11150.6|11135.6|11150.5|11125.5|0
1635485860000|2021-10-29 05:37:40|11156.2|11118.7|11157.7|11120.2|11158.2|11120.7|11156.2|11118.7|2
1635485870000|2021-10-29 05:37:50|11158|11120.5|11158.9|11121.4|11158.9|11121.4|11157.5|11120|2
1635485880000|2021-10-29 05:38:00|11159|11121.5|11159|11121.5|11159|11121.5|11159|11121.5|0
1635485890000|2021-10-29 05:38:10|11159.4|11121.9|11159.8|11122.3|11160.1|11122.6|11159.4|11121.9|0
1635485900000|2021-10-29 05:38:20|11159.6|11122.1|11159.6|11122.1|11159.6|11122.1|11159.6|11122.1|1
1635485920000|2021-10-29 05:38:40|11158.7|11121.2|11159.6|11122.1|11161.9|11143.9|11150.7|11118.3|0
1635485930000|2021-10-29 05:38:50|11159.8|11122.3|11159.8|11122.3|11159.8|11122.3|11159.8|11122.3|0
1635485940000|2021-10-29 05:39:00|11159.4|11121.9|11158.9|11121.4|11159.4|11121.9|11158.3|11120.8|0
1635485950000|2021-10-29 05:39:10|11159|11121.5|11160.7|11123.2|11160.7|11127.6|11152.5|11121.5|1
1635485960000|2021-10-29 05:39:20|11154.8|11129.8|11154.8|11129.8|11154.8|11129.8|11154.8|11129.8|0
1635485970000|2021-10-29 05:39:30|11155.5|11130.5|11155.5|11130.5|11155.5|11130.5|11155.5|11130.5|0
1635485980000|2021-10-29 05:39:40|11159.2|11121.7|11158.4|11120.9|11159.2|11121.7|11158.4|11120.9|2
1635485990000|2021-10-29 05:39:50|11151.9|11126.9|11166.5|11129|11166.5|11138.9|11151.5|11121.8|13
1635486000000|2021-10-29 05:40:00|11166.1|11128.6|11162.1|11137.1|11167.2|11137.1|11160.5|11128.5|2
1635486010000|2021-10-29 05:40:10|11162.2|11137.2|11162.7|11137.7|11162.7|11137.7|11161.7|11136.7|0
1635486020000|2021-10-29 05:40:20|11163.1|11138.1|11163.1|11138.1|11163.1|11138.1|11163.1|11138.1|1
1635486030000|2021-10-29 05:40:30|11162.7|11137.7|11162.2|11137.2|11162.7|11137.7|11162.2|11137.2|0
1635486040000|2021-10-29 05:40:40|11161.4|11136.4|11156.9|11141.9|11161.4|11141.9|11156.9|11136.2|2
1635486060000|2021-10-29 05:41:00|11160.6|11145.6|11160.6|11145.6|11160.6|11145.6|11160.6|11145.6|0
1635486070000|2021-10-29 05:41:10|11159.9|11144.9|11159.9|11144.9|11159.9|11144.9|11159.9|11144.9|0
1635486100000|2021-10-29 05:41:40|11159.7|11144.7|11159.9|11144.9|11159.9|11144.9|11159.7|11144.7|2
1635486110000|2021-10-29 05:41:50|11159.7|11144.7|11159.7|11144.7|11159.7|11144.7|11159.7|11144.7|0
1635486120000|2021-10-29 05:42:00|||||||||2
1635486130000|2021-10-29 05:42:10|||||||||4
1635486140000|2021-10-29 05:42:20|11162|11147|11164.7|11139.7|11164.7|11147.4|11152.9|11137.9|21
1635486150000|2021-10-29 05:42:30|11159.2|11144.2|11158.4|11143.4|11163.6|11144.2|11158.1|11138.6|1
1635486160000|2021-10-29 05:42:40|11158.7|11143.7|11158.9|11143.9|11158.9|11143.9|11158.7|11143.7|0
1635486170000|2021-10-29 05:42:50|11159.7|11144.7|11159.7|11144.7|11159.7|11144.7|11159.2|11144.2|0
1635486200000|2021-10-29 05:43:20|11159.9|11144.9|11154|11139|11160.2|11145.2|11154|11139|1
1635486210000|2021-10-29 05:43:30|11152.4|11137.4|11161.7|11146.7|11162.1|11147.1|11152.4|11137.4|1
1635486220000|2021-10-29 05:43:40|11162.1|11147.1|11162.1|11147.1|11162.1|11147.1|11162.1|11147.1|0
1635486310000|2021-10-29 05:45:10|11160.1|11145.1|11160.1|11145.1|11160.1|11145.1|11160.1|11145.1|0
1635486340000|2021-10-29 05:45:40|11162.4|11147.4|11162.5|11147.5|11162.5|11147.5|11162.4|11147.4|11
1635486350000|2021-10-29 05:45:50|11153.4|11138.4|11153.6|11138.6|11153.6|11138.6|11153.4|11138.4|2
1635486360000|2021-10-29 05:46:00|11153.8|11138.8|11153.8|11138.8|11153.8|11138.8|11153.8|11138.8|0
1635486400000|2021-10-29 05:46:40|11153.9|11138.9|11153.8|11138.8|11153.9|11138.9|11153.8|11138.8|2
1635486430000|2021-10-29 05:47:10|11153.4|11138.4|11153.4|11138.4|11153.4|11138.4|11153.4|11138.4|0
1635486470000|2021-10-29 05:47:50|11150|11135|11148.2|11133.2|11150|11135|11148.2|11133.2|1
1635486480000|2021-10-29 05:48:00|11147.5|11132.5|11145.2|11130.2|11147.5|11132.5|11145.2|11130.2|0
1635486490000|2021-10-29 05:48:10|11144.9|11129.9|11140.1|11125.1|11144.9|11129.9|11140.1|11125.1|0
1635486500000|2021-10-29 05:48:20|11132.8|11117.8|11135.6|11120.6|11135.6|11120.6|11132.8|11117.8|8
1635486510000|2021-10-29 05:48:30|11136.1|11121.1|11136.1|11121.1|11136.1|11121.1|11136.1|11121.1|2
1635486540000|2021-10-29 05:49:00|11145.8|11120.8|11145.8|11120.8|11145.8|11120.8|11145.8|11120.8|8
1635486550000|2021-10-29 05:49:10|11146.1|11121.1|11146.1|11121.1|11146.1|11121.1|11146.1|11121.1|0
1635486560000|2021-10-29 05:49:20|11146.3|11121.3|11145.9|11120.9|11146.4|11121.4|11145.9|11120.9|0
1635486570000|2021-10-29 05:49:30|11145.8|11120.8|11146.1|11121.1|11146.1|11121.1|11145.8|11120.8|0
1635486580000|2021-10-29 05:49:40|11146.3|11121.3|11146.6|11121.6|11146.6|11121.6|11146.3|11121.3|0
1635486610000|2021-10-29 05:50:10|11155.4|11117.9|11155.4|11117.9|11155.4|11117.9|11155.4|11117.9|1
1635486630000|2021-10-29 05:50:30|11158.9|11121.4|11158.9|11121.4|11158.9|11121.4|11158.9|11121.4|1
1635486640000|2021-10-29 05:50:40|11158.5|11121|11158.5|11121|11158.5|11121|11158.5|11121|0
1635486670000|2021-10-29 05:51:10|11159.9|11122.4|11159.9|11122.4|11159.9|11122.4|11159.9|11122.4|0
1635486680000|2021-10-29 05:51:20|11159.6|11122.1|11159.2|11121.7|11159.6|11122.1|11159.2|11121.7|0
1635486690000|2021-10-29 05:51:30|11158.6|11121.1|11158.5|11121|11158.6|11121.1|11158.5|11121|0
1635486720000|2021-10-29 05:52:00|11151.7|11126.7|11157.7|11120.2|11157.7|11126.7|11150.6|11120.2|1
1635486730000|2021-10-29 05:52:10|11158.9|11121.4|11152.7|11127.7|11159.7|11127.9|11152.2|11121.4|2
1635486740000|2021-10-29 05:52:20|11151.4|11136.4|11151.4|11136.4|11151.4|11136.4|11151.4|11136.4|0
1635486760000|2021-10-29 05:52:40|11156.5|11131.5|11156.5|11131.5|11156.5|11131.5|11156.5|11131.5|0
1635486780000|2021-10-29 05:53:00|11151.4|11136.4|11156.5|11131.5|11156.5|11136.4|11151.4|11131.5|0
1635486790000|2021-10-29 05:53:10|11151.6|11136.6|11151.6|11136.6|11151.6|11136.6|11151.6|11136.6|0
1635486810000|2021-10-29 05:53:30|11152.4|11137.4|11158|11133|11161|11146|11152.4|11133|1
1635486820000|2021-10-29 05:53:40|11157.6|11132.6|11157.5|11132.5|11157.7|11132.7|11157.5|11132.5|0
1635486830000|2021-10-29 05:53:50|11157.4|11132.4|11157.5|11132.5|11157.5|11132.5|11157.4|11132.4|0
1635486840000|2021-10-29 05:54:00|11157.4|11132.4|11157.4|11132.4|11157.4|11132.4|11157.4|11132.4|0
1635486850000|2021-10-29 05:54:10|11157.6|11132.6|11157.6|11132.6|11157.6|11132.6|11157.2|11132.2|0
1635486860000|2021-10-29 05:54:20|11157.4|11132.4|11157.4|11132.4|11157.4|11132.4|11157.4|11132.4|0
1635486940000|2021-10-29 05:55:40|11164.1|11139.1|11161.7|11146.7|11164.1|11146.7|11161.7|11139.1|2
1635486950000|2021-10-29 05:55:50|11164.1|11149.1|11164.1|11149.1|11164.1|11149.1|11164.1|11149.1|4
1635486960000|2021-10-29 05:56:00|11166.2|11151.2|11166.2|11151.2|11166.2|11151.2|11166.2|11151.2|3
1635486970000|2021-10-29 05:56:10|11165.6|11150.6|11164.1|11149.1|11165.6|11150.6|11164.1|11149.1|0
1635486980000|2021-10-29 05:56:20|11164.5|11149.5|11166.6|11129.1|11166.6|11149.5|11164.1|11129.1|5
1635487000000|2021-10-29 05:56:40|11166.9|11129.4|11161.4|11136.4|11167.2|11136.4|11161.4|11129.4|0
1635487010000|2021-10-29 05:56:50|11162.2|11137.2|11162.2|11137.2|11162.2|11137.2|11162.2|11137.2|0
1635487020000|2021-10-29 05:57:00|11162.6|11137.6|11161.4|11136.4|11162.6|11137.6|11161.4|11136.4|2
1635487030000|2021-10-29 05:57:10|11162.2|11137.2|11161.7|11136.7|11162.2|11137.2|11161.7|11136.7|0
1635487080000|2021-10-29 05:58:00|11161.6|11136.6|11161.7|11136.7|11161.7|11136.7|11161.2|11136.2|0
1635487120000|2021-10-29 05:58:40|11161.9|11136.9|11161.9|11136.9|11161.9|11136.9|11161.9|11136.9|0
1635487130000|2021-10-29 05:58:50|11161.7|11136.7|11161.7|11136.7|11161.7|11136.7|11161.7|11136.7|0
1635487140000|2021-10-29 05:59:00|11161.2|11136.2|11161.7|11136.7|11161.7|11136.7|11161.2|11136.2|0
1635487160000|2021-10-29 05:59:20|11161.9|11136.9|11162.2|11137.2|11162.2|11137.2|11161.7|11136.7|0
1635487190000|2021-10-29 05:59:50|11161.2|11136.2|11161.2|11136.2|11161.2|11136.2|11161.2|11136.2|0
1635487210000|2021-10-29 06:00:10|11163|11138|11163|11138|11163|11138|11163|11138|5
1635487220000|2021-10-29 06:00:20|11162.5|11137.5|11163.6|11138.6|11163.6|11143.5|11158.5|11137.5|0
1635487230000|2021-10-29 06:00:30|11159.5|11144.5|11164|11149|11164|11149|11159.5|11144.5|0
1635487240000|2021-10-29 06:00:40|11165|11150|11166.8|11151.8|11166.8|11151.8|11165|11150|2
1635487250000|2021-10-29 06:00:50|11160|11145|11160|11145|11160|11145|11160|11145|0
1635487260000|2021-10-29 06:01:00|11159.6|11144.6|11163.1|11138.1|11164.7|11145.9|11159.6|11137.7|1
1635487270000|2021-10-29 06:01:10|11163.5|11138.5|11163.5|11138.5|11163.5|11138.5|11163.5|11138.5|0
1635487290000|2021-10-29 06:01:30|11162|11137|11162|11137|11162|11137|11162|11137|0
1635487310000|2021-10-29 06:01:50|11161.9|11136.9|11161.9|11136.9|11161.9|11136.9|11161.9|11136.9|0
1635487320000|2021-10-29 06:02:00|11161.6|11136.6|11161.4|11136.4|11161.6|11136.6|11161.2|11136.2|0
1635487330000|2021-10-29 06:02:10|11161.7|11136.7|11161.7|11136.7|11161.7|11136.7|11161.7|11136.7|0
1635487340000|2021-10-29 06:02:20|11157.2|11142.2|11157.2|11142.2|11157.2|11142.2|11157.2|11142.2|0
1635487350000|2021-10-29 06:02:30|11160.6|11145.6|11160.7|11145.7|11160.9|11145.9|11160.6|11145.6|0
1635487380000|2021-10-29 06:03:00|11162.2|11147.2|11162.2|11147.2|11162.2|11147.2|11162.2|11147.2|0
1635487390000|2021-10-29 06:03:10|11161.9|11146.9|11162.2|11147.2|11162.4|11147.4|11161.9|11146.9|0
1635487410000|2021-10-29 06:03:30|11162.7|11147.7|11164.2|11149.2|11164.2|11149.2|11162.7|11147.7|0
1635487420000|2021-10-29 06:03:40|||||||||1
1635487440000|2021-10-29 06:04:00|11163.7|11148.7|11160.5|11145.5|11163.7|11148.7|11160|11136|0
1635487450000|2021-10-29 06:04:10|11160.9|11145.9|11161.7|11136.7|11161.9|11145.9|11160.9|11136.7|1
1635487460000|2021-10-29 06:04:20|11156.5|11141.5|11156.5|11141.5|11156.5|11141.5|11156.5|11141.5|1
1635487470000|2021-10-29 06:04:30|11155.6|11140.6|11155.6|11140.6|11155.6|11140.6|11155.6|11140.6|0
1635487500000|2021-10-29 06:05:00|11156|11141|11156|11141|11156|11141|11156|11141|0
1635487510000|2021-10-29 06:05:10|11155.8|11140.8|11155.7|11140.7|11155.8|11140.8|11155.7|11140.7|0
1635487520000|2021-10-29 06:05:20|11155.2|11140.2|11158.2|11133.2|11159.3|11140.2|11153.8|11133.2|0
1635487530000|2021-10-29 06:05:30|11158.8|11133.8|11158.8|11133.8|11158.8|11133.8|11158.8|11133.8|0
1635487550000|2021-10-29 06:05:50|11154.8|11139.8|11158.7|11133.7|11158.8|11139.8|11154.8|11133.7|0
1635487560000|2021-10-29 06:06:00|11158.6|11133.6|11158.2|11133.2|11158.6|11133.6|11158.2|11133.2|0
1635487590000|2021-10-29 06:06:30|11152.2|11137.2|11152.2|11137.2|11152.2|11137.2|11152.2|11137.2|0
1635487600000|2021-10-29 06:06:40|11151.7|11136.7|11151.7|11136.7|11151.7|11136.7|11151.7|11136.7|0
1635487610000|2021-10-29 06:06:50|11152.8|11137.8|11153.8|11138.8|11153.8|11138.8|11152.8|11137.8|1
1635487620000|2021-10-29 06:07:00|11153.3|11138.3|11154.3|11139.3|11154.3|11139.3|11153.3|11138.3|0
1635487630000|2021-10-29 06:07:10|11153.8|11138.8|11151.3|11136.3|11153.8|11138.8|11151.2|11136.2|2
1635487650000|2021-10-29 06:07:30|11151.2|11136.2|11139.8|11124.8|11151.2|11136.2|11139.8|11124.8|22
1635487660000|2021-10-29 06:07:40|11138.8|11123.8|11138.8|11123.8|11138.8|11123.8|11138.8|11123.8|2
1635487670000|2021-10-29 06:07:50|11139.3|11124.3|11139.2|11124.2|11139.3|11124.3|11139.2|11124.2|2
1635487680000|2021-10-29 06:08:00|11138.8|11123.8|11138.8|11123.8|11138.8|11123.8|11138.8|11123.8|0
1635487690000|2021-10-29 06:08:10|11139|11124|11139.3|11124.3|11139.3|11124.3|11139|11124|0
1635487700000|2021-10-29 06:08:20|11138.8|11123.8|11138.8|11123.8|11138.8|11123.8|11138.8|11123.8|0
1635487710000|2021-10-29 06:08:30|11138.7|11123.7|11138.3|11123.3|11138.7|11123.7|11138.3|11123.3|4
1635487760000|2021-10-29 06:09:20|11138|11123|11137.8|11122.8|11138|11123|11137.8|11122.8|1
1635487800000|2021-10-29 06:10:00|11136|11121|11134|11119|11136|11121|11134|11119|6
1635487820000|2021-10-29 06:10:20|11133.8|11118.8|11133.8|11118.8|11133.8|11118.8|11133.8|11118.8|1
1635487830000|2021-10-29 06:10:30|11131.5|11116.5|11127.8|11112.8|11132|11117|11127.3|11112.3|1
1635487840000|2021-10-29 06:10:40|11127.1|11112.1|11124.8|11109.8|11127.1|11112.1|11124.8|11109.8|0
1635487850000|2021-10-29 06:10:50|11124.2|11109.2|11131.2|11116.2|11131.2|11116.2|11123.1|11108.1|2
1635487860000|2021-10-29 06:11:00|11132.7|11117.7|11130.3|11115.3|11132.7|11117.7|11130.3|11115.3|1
1635487870000|2021-10-29 06:11:10|11130.5|11115.5|11145.7|11108.2|11145.7|11115.8|11130.5|11108.2|2
1635487880000|2021-10-29 06:11:20|11145.2|11107.7|11138.8|11113.8|11145.2|11113.8|11138.8|11107.7|0
1635487890000|2021-10-29 06:11:30|11138.3|11113.3|11145.7|11108.2|11145.7|11113.3|11137.3|11108.2|1
1635487900000|2021-10-29 06:11:40|11145.3|11107.8|11141.6|11116.6|11145.3|11116.7|11141.6|11107.8|0
1635487930000|2021-10-29 06:12:10|11141.5|11116.5|11141.5|11116.5|11141.5|11116.5|11141.5|11116.5|0
1635487940000|2021-10-29 06:12:20|11140.3|11115.3|11140.3|11115.3|11140.3|11115.3|11140.3|11115.3|3
1635487980000|2021-10-29 06:13:00|11135.1|11110.1|11133.8|11108.8|11135.1|11110.1|11133.8|11108.8|19
1635487990000|2021-10-29 06:13:10|11128.2|11113.2|11128.2|11113.2|11128.2|11113.2|11128.2|11113.2|3
1635488000000|2021-10-29 06:13:20|11126.3|11111.3|11125.8|11110.8|11126.3|11111.3|11125.8|11110.8|13
1635488070000|2021-10-29 06:14:30|11124.3|11109.3|11123.8|11108.8|11124.3|11109.3|11123.8|11108.8|10
1635488080000|2021-10-29 06:14:40|11122.7|11107.7|11122.7|11107.7|11122.7|11107.7|11122.7|11107.7|0
1635488110000|2021-10-29 06:15:10|11118.8|11103.8|11118.8|11103.8|11118.8|11103.8|11118.8|11103.8|7
1635488120000|2021-10-29 06:15:20|||||||||1
1635488130000|2021-10-29 06:15:30|11119.2|11104.2|11119.2|11104.2|11119.2|11104.2|11119.2|11104.2|0
1635488140000|2021-10-29 06:15:40|11119.7|11104.7|11120.1|11105.1|11120.1|11105.1|11119.7|11104.7|0
1635488160000|2021-10-29 06:16:00|11120.8|11105.8|11120.8|11105.8|11120.8|11105.8|11120.8|11105.8|8
1635488170000|2021-10-29 06:16:10|11121.6|11106.6|11121.5|11106.5|11121.8|11106.8|11121.5|11106.5|1
1635488180000|2021-10-29 06:16:20|11120.8|11105.8|11120.8|11105.8|11120.8|11105.8|11120.8|11105.8|0
1635488200000|2021-10-29 06:16:40|11121.9|11106.9|11123.8|11108.8|11123.8|11108.8|11121.9|11106.9|1
1635488210000|2021-10-29 06:16:50|11123.7|11108.7|11123.7|11108.7|11123.7|11108.7|11123.7|11108.7|0
1635488240000|2021-10-29 06:17:20|11123.8|11108.8|11123.8|11108.8|11123.8|11108.8|11123.8|11108.8|0
1635488250000|2021-10-29 06:17:30|11123.5|11108.5|11122.7|11107.7|11123.5|11108.5|11122.7|11107.7|0
1635488260000|2021-10-29 06:17:40|11123.3|11108.3|11123.2|11108.2|11123.3|11108.3|11123.2|11108.2|0
1635488280000|2021-10-29 06:18:00|11123|11108|11123|11108|11123|11108|11123|11108|0
1635488320000|2021-10-29 06:18:40|11122.3|11107.3|11123.2|11108.2|11123.2|11108.2|11122|11107|2
1635488340000|2021-10-29 06:19:00|11125.8|11110.8|11125.8|11110.8|11125.8|11110.8|11125.8|11110.8|0
1635488360000|2021-10-29 06:19:20|11126|11111|11126.3|11111.3|11126.3|11111.3|11126|11111|0
1635488390000|2021-10-29 06:19:50|11136.3|11111.2|11131|11116|11136.3|11116|11131|11111.2|0
1635488410000|2021-10-29 06:20:10|11136.3|11111.3|11130.8|11115.8|11136.3|11115.8|11130.8|11111.3|0
1635488450000|2021-10-29 06:20:50|11129.8|11114.8|11129.3|11114.3|11129.8|11114.8|11129.3|11114.3|0
1635488460000|2021-10-29 06:21:00|11129|11114|11131.8|11116.8|11131.8|11116.8|11129|11114|0
1635488470000|2021-10-29 06:21:10|11131.3|11116.3|11131.3|11116.3|11131.3|11116.3|11131.3|11116.3|1
1635488490000|2021-10-29 06:21:30|11130.6|11115.6|11130.6|11115.6|11130.6|11115.6|11130.6|11115.6|0
1635488520000|2021-10-29 06:22:00|11130.1|11115.1|11138.7|11113.7|11138.7|11115.6|11130.1|11111.6|6
1635488530000|2021-10-29 06:22:10|11138.3|11113.3|11138.3|11113.3|11138.3|11113.3|11138.3|11113.3|0
1635488550000|2021-10-29 06:22:30|11138.5|11113.5|11139.2|11114.2|11139.2|11114.2|11138.5|11113.5|0
1635488560000|2021-10-29 06:22:40|11138.8|11113.8|11138.8|11113.8|11138.8|11113.8|11138.8|11113.8|0
1635488590000|2021-10-29 06:23:10|11139.2|11114.2|11138.3|11113.3|11139.2|11114.2|11138.3|11113.3|0
1635488600000|2021-10-29 06:23:20|11138.5|11113.5|11138.8|11113.8|11138.8|11113.8|11138.5|11113.5|0
1635488610000|2021-10-29 06:23:30|11139.2|11114.2|11139.2|11114.2|11139.2|11114.2|11139.2|11114.2|0
1635488630000|2021-10-29 06:23:50|11134.3|11119.3|11134.3|11119.3|11139.2|11119.3|11134.3|11114.2|0
1635488650000|2021-10-29 06:24:10|11134.7|11119.7|11135.1|11120.1|11139.8|11120.1|11134.7|11114.8|1
1635488670000|2021-10-29 06:24:30|11135.8|11120.8|11135.3|11120.3|11135.8|11120.8|11135.3|11120.3|0
1635488710000|2021-10-29 06:25:10|11140.5|11125.5|11141.8|11126.8|11141.8|11126.8|11140.5|11125.5|1
1635488720000|2021-10-29 06:25:20|11143.3|11128.3|11143.3|11128.3|11143.3|11128.3|11143.3|11128.3|0
1635488750000|2021-10-29 06:25:50|11142.2|11117.2|11141.2|11116.2|11142.2|11117.2|11141.1|11116.1|0
1635488760000|2021-10-29 06:26:00|11141.3|11116.3|11140.7|11115.7|11141.3|11116.3|11140.7|11115.7|0
1635488780000|2021-10-29 06:26:20|11136.7|11121.7|11140.7|11115.7|11140.7|11121.7|11136.7|11115.7|0
1635488820000|2021-10-29 06:27:00|11138.7|11113.7|11139.7|11114.7|11139.7|11114.7|11138.7|11113.7|2
1635488830000|2021-10-29 06:27:10|11139.5|11114.5|11139.1|11114.1|11139.5|11119.2|11133.8|11112.8|0
1635488840000|2021-10-29 06:27:20|11139.2|11114.2|11140|11115|11140|11115|11139.2|11114.2|0
1635488850000|2021-10-29 06:27:30|11140.3|11115.3|11139.1|11114.1|11140.3|11120.2|11135.2|11113.5|0
1635488860000|2021-10-29 06:27:40|11139|11114|11140.5|11115.5|11140.6|11120.3|11135.2|11114|0
1635488870000|2021-10-29 06:27:50|11140|11115|11134.5|11119.5|11140|11119.6|11134.1|11115|0
1635488880000|2021-10-29 06:28:00|11138.9|11113.9|11137.5|11112.5|11138.9|11113.9|11137.5|11112.5|1
1635488900000|2021-10-29 06:28:20|11131.8|11116.8|11131.8|11116.8|11131.8|11116.8|11131.8|11116.8|0
1635488910000|2021-10-29 06:28:30|11131.5|11116.5|11131.5|11116.5|11131.5|11116.5|11131.5|11116.5|0
1635488930000|2021-10-29 06:28:50|11131.3|11116.3|11131|11116|11131.3|11116.3|11131|11116|0
1635488940000|2021-10-29 06:29:00|11130.8|11115.8|11131|11116|11131|11116|11130.8|11115.8|0
1635488960000|2021-10-29 06:29:20|11128.8|11113.8|11128.8|11113.8|11128.8|11113.8|11128.8|11113.8|0
1635488970000|2021-10-29 06:29:30|11129.1|11114.1|11138.5|11113.5|11138.5|11116.8|11129.1|11112.3|4
1635488980000|2021-10-29 06:29:40|11139.1|11114.1|11134.8|11119.8|11139.6|11119.8|11134.7|11114|0
1635488990000|2021-10-29 06:29:50|11134.3|11119.3|11135|11120|11139.6|11120|11134.3|11114.6|0
1635489000000|2021-10-29 06:30:00|11139.7|11114.7|11134.5|11119.5|11139.7|11119.5|11134.5|11114.7|0
1635489010000|2021-10-29 06:30:10|11139.6|11114.6|11139.6|11114.6|11139.6|11114.6|11139.6|11114.6|0
1635489020000|2021-10-29 06:30:20|11134.5|11119.5|11134.5|11119.5|11134.5|11119.5|11134.5|11119.5|0
1635489050000|2021-10-29 06:30:50|11134.6|11119.6|11135|11120|11135|11120|11134.6|11119.6|0
1635489060000|2021-10-29 06:31:00|11135.3|11120.3|11141.6|11116.6|11141.6|11120.3|11135.2|11115.7|2
1635489070000|2021-10-29 06:31:10|11142.1|11117.1|11144.3|11119.3|11148.3|11133.3|11139.7|11117.1|2
1635489090000|2021-10-29 06:31:30|11152.1|11114.6|11153.2|11115.7|11160.3|11136.3|11151.3|11114.6|1
1635489100000|2021-10-29 06:31:40|11153.1|11115.6|11153.1|11115.6|11153.1|11115.6|11153.1|11115.6|0
1635489110000|2021-10-29 06:31:50|11151.8|11114.3|11145.3|11120.3|11151.8|11120.3|11145.3|11114.3|0
1635489120000|2021-10-29 06:32:00|11145.7|11120.7|11150.1|11112.6|11151.5|11120.7|11141.7|11112.6|3
1635489130000|2021-10-29 06:32:10|11143.6|11118.6|11144.8|11119.8|11151.8|11119.8|11141.8|11112.7|0
1635489140000|2021-10-29 06:32:20|11138.5|11123.5|11146.6|11121.6|11147.1|11125.3|11138.5|11121.1|2
1635489150000|2021-10-29 06:32:30|11147.7|11132.7|11147.7|11132.7|11147.7|11132.7|11147.7|11132.7|0
1635489180000|2021-10-29 06:33:00|11148.8|11133.8|11148.8|11133.8|11148.8|11133.8|11148.8|11133.8|0
1635489270000|2021-10-29 06:34:30|11148.9|11133.9|11149.3|11134.3|11149.3|11134.3|11148.9|11133.9|0
1635489300000|2021-10-29 06:35:00|11149.7|11134.7|11150.7|11135.7|11150.7|11135.7|11149.7|11134.7|0
1635489310000|2021-10-29 06:35:10|11150.6|11135.6|11150.6|11135.6|11150.6|11135.6|11150.6|11135.6|0
1635489330000|2021-10-29 06:35:30|11149.8|11134.8|11149.6|11134.6|11149.8|11134.8|11149.6|11134.6|0
1635489350000|2021-10-29 06:35:50|11149.4|11134.4|11149.1|11134.1|11149.4|11134.4|11149.1|11134.1|0
1635489360000|2021-10-29 06:36:00|11147.8|11132.8|11147.8|11132.8|11147.8|11132.8|11147.8|11132.8|1
1635489370000|2021-10-29 06:36:10|11143.4|11128.4|11141.7|11126.7|11143.4|11128.4|11141.7|11126.7|0
1635489390000|2021-10-29 06:36:30|11142.2|11127.2|11142.2|11127.2|11142.2|11127.2|11142.2|11127.2|0
1635489400000|2021-10-29 06:36:40|11142.6|11127.6|11142.6|11127.6|11142.6|11127.6|11142.4|11127.4|0
1635489420000|2021-10-29 06:37:00|11142.2|11127.2|11141.3|11126.3|11142.2|11127.2|11141.3|11126.3|1
1635489440000|2021-10-29 06:37:20|11142.1|11127.1|11142.1|11127.1|11142.1|11127.1|11142.1|11127.1|0
1635489450000|2021-10-29 06:37:30|11141.9|11126.9|11141.9|11126.9|11141.9|11126.9|11141.9|11126.9|0
1635489460000|2021-10-29 06:37:40|11139.8|11124.8|11139.8|11124.8|11139.8|11124.8|11139.8|11124.8|0
1635489510000|2021-10-29 06:38:30|11138.4|11113.4|11131.9|11116.9|11138.6|11117.9|11131.9|11113.3|14
1635489520000|2021-10-29 06:38:40|11132.3|11117.3|11133.6|11118.6|11133.6|11118.6|11132.3|11117.3|0
1635489540000|2021-10-29 06:39:00|11134.3|11119.3|11132.3|11117.3|11134.3|11119.3|11132.3|11117.3|0
1635489560000|2021-10-29 06:39:20|11132.8|11117.8|11133.2|11118.2|11133.2|11118.2|11132.8|11117.8|0
1635489570000|2021-10-29 06:39:30|11134.3|11119.3|11134.4|11119.4|11134.4|11119.4|11134.3|11119.3|0
1635489580000|2021-10-29 06:39:40|11134.8|11119.8|11135.2|11120.2|11135.2|11120.2|11134.8|11119.8|0
1635489620000|2021-10-29 06:40:20|11135.1|11120.1|11135.1|11120.1|11135.1|11120.1|11135.1|11120.1|0
1635489630000|2021-10-29 06:40:30|11134.7|11119.7|11134.7|11119.7|11134.7|11119.7|11134.7|11119.7|0
1635489640000|2021-10-29 06:40:40|11140.4|11115.4|11140.2|11115.2|11140.4|11115.4|11140.1|11115.1|0
1635489660000|2021-10-29 06:41:00|11140.4|11115.4|11140.4|11115.4|11140.4|11115.4|11140.4|11115.4|0
1635489670000|2021-10-29 06:41:10|11140.3|11115.3|11140.2|11115.2|11140.4|11115.4|11140.2|11115.2|0
1635489680000|2021-10-29 06:41:20|11140.4|11115.4|11135.8|11120.8|11140.4|11120.8|11135.8|11115.1|0
1635489690000|2021-10-29 06:41:30|||||||||1
1635489700000|2021-10-29 06:41:40|11140.9|11115.9|11140.9|11115.9|11140.9|11115.9|11140.9|11115.9|0
1635489710000|2021-10-29 06:41:50|11140.6|11115.6|11139.7|11114.7|11140.6|11115.6|11139.7|11114.7|0
1635489720000|2021-10-29 06:42:00|11138.9|11113.9|11138.2|11113.2|11140.7|11115.7|11138.2|11113.2|50
1635489750000|2021-10-29 06:42:30|11137.7|11112.7|11137.7|11112.7|11137.7|11112.7|11137.7|11112.7|0
1635489800000|2021-10-29 06:43:20|11144.4|11106.9|11144.4|11106.9|11144.4|11106.9|11144.4|11106.9|0
1635489810000|2021-10-29 06:43:30|11144.8|11107.3|11138.2|11113.2|11144.8|11113.4|11137.7|11107.3|0
1635489820000|2021-10-29 06:43:40|11138.1|11113.1|11137.7|11112.7|11138.1|11113.1|11137.7|11112.7|0
1635489840000|2021-10-29 06:44:00|11136.1|11111.1|11136.1|11111.1|11136.1|11111.1|11136.1|11111.1|0
1635489890000|2021-10-29 06:44:50|11136.6|11111.6|11137.6|11112.6|11137.6|11112.6|11136.6|11111.6|0
1635489900000|2021-10-29 06:45:00|11137.1|11112.1|11136.9|11111.9|11137.1|11112.1|11136.9|11111.9|0
1635489930000|2021-10-29 06:45:30|11131.2|11116.2|11130.2|11115.2|11131.2|11116.2|11130.2|11115.2|3
1635489940000|2021-10-29 06:45:40|11126.4|11111.4|11126.4|11111.4|11126.4|11111.4|11126.4|11111.4|0
1635489970000|2021-10-29 06:46:10|11126.8|11111.8|11132.7|11107.7|11132.7|11111.8|11126.8|11107.7|0
1635489980000|2021-10-29 06:46:20|11125.3|11110.3|11129.8|11104.8|11129.8|11110.3|11124.2|11104.8|1
1635489990000|2021-10-29 06:46:30|11124.7|11109.7|11124.6|11109.6|11124.7|11109.7|11124.6|11109.6|0
1635490000000|2021-10-29 06:46:40|11124.4|11109.4|11124.4|11109.4|11124.4|11109.4|11124.4|11109.4|0
1635490010000|2021-10-29 06:46:50|11124.3|11109.3|11124.3|11109.3|11124.3|11109.3|11124.3|11109.3|0
1635490030000|2021-10-29 06:47:10|||||||||3
1635490050000|2021-10-29 06:47:30|11124.7|11109.7|11124.7|11109.7|11124.7|11109.7|11124.7|11109.7|0
1635490080000|2021-10-29 06:48:00|11123.6|11108.6|11123.6|11108.6|11123.6|11108.6|11123.6|11108.6|0
1635490120000|2021-10-29 06:48:40|11121.7|11106.7|11121.2|11106.2|11121.7|11106.7|11121.2|11106.2|5
1635490130000|2021-10-29 06:48:50|11119.6|11104.6|11119.6|11104.6|11119.6|11104.6|11119.6|11104.6|0
1635490140000|2021-10-29 06:49:00|11121.2|11106.2|11121.2|11106.2|11121.2|11106.2|11121.2|11106.2|4
1635490200000|2021-10-29 06:50:00|||||||||4
1635490250000|2021-10-29 06:50:50|11123.3|11108.3|11122.2|11107.2|11123.3|11108.3|11122.2|11107.2|0
1635490280000|2021-10-29 06:51:20|11122.3|11107.3|11122.7|11107.7|11122.7|11107.7|11122.3|11107.3|0
1635490300000|2021-10-29 06:51:40|11122.3|11107.3|11122.3|11107.3|11122.3|11107.3|11122.3|11107.3|0
1635490320000|2021-10-29 06:52:00|11121.9|11106.9|11117.1|11102.1|11121.9|11106.9|11117.1|11102.1|5
1635490330000|2021-10-29 06:52:10|11117.8|11102.8|11117.8|11102.8|11117.8|11102.8|11117.8|11102.8|0
1635490360000|2021-10-29 06:52:40|11118.2|11103.2|11114.8|11099.8|11123.8|11103.7|11114.4|11098.8|6
1635490370000|2021-10-29 06:52:50|11116.7|11101.7|11116.7|11101.7|11116.7|11101.7|11116.7|11101.7|0
1635490380000|2021-10-29 06:53:00|11117.6|11102.6|11117.6|11102.6|11117.6|11102.6|11117.6|11102.6|0
1635490390000|2021-10-29 06:53:10|11122.7|11097.7|11117.6|11102.6|11122.7|11102.6|11117.6|11097.7|0
1635490400000|2021-10-29 06:53:20|11122.7|11097.7|11122.7|11097.7|11122.7|11102.6|11117.2|11097.7|0
1635490410000|2021-10-29 06:53:30|11122.3|11097.3|11122.3|11097.3|11122.3|11097.3|11122.3|11097.3|0
1635490430000|2021-10-29 06:53:50|11116.7|11101.7|11116.7|11101.7|11116.7|11101.7|11116.7|11101.7|0
1635490440000|2021-10-29 06:54:00|11117.7|11102.7|11118.2|11103.2|11118.2|11103.2|11117.7|11102.7|1
1635490470000|2021-10-29 06:54:30|11124.1|11099.1|11119.3|11104.3|11124.1|11105.9|11118.9|11099.1|5
1635490500000|2021-10-29 06:55:00|11118.7|11103.7|11115.2|11100.2|11118.9|11103.9|11115.2|11100.2|0
1635490510000|2021-10-29 06:55:10|11115.8|11100.8|11115.8|11100.8|11115.8|11100.8|11115.8|11100.8|0
1635490520000|2021-10-29 06:55:20|11116.7|11101.7|11114.7|11099.7|11116.7|11101.7|11113.7|11098.7|0
1635490530000|2021-10-29 06:55:30|11117.7|11102.7|11116.4|11101.4|11117.7|11102.7|11116.4|11101.4|2
1635490540000|2021-10-29 06:55:40|11116.7|11101.7|11116.6|11101.6|11116.7|11101.7|11116.2|11101.2|0
1635490550000|2021-10-29 06:55:50|11116.7|11101.7|11116.4|11101.4|11116.7|11101.7|11116.4|11101.4|0
1635490560000|2021-10-29 06:56:00|11116.1|11101.1|11117.6|11102.6|11117.6|11102.6|11116.1|11101.1|0
1635490570000|2021-10-29 06:56:10|11117.2|11102.2|11116.3|11101.3|11117.2|11102.2|11116.3|11101.3|1
1635490580000|2021-10-29 06:56:20|11117.3|11102.3|11123.4|11098.4|11123.7|11102.3|11117.3|11098.3|0
1635490600000|2021-10-29 06:56:40|11118.3|11103.3|11123.3|11098.3|11123.7|11103.3|11117.3|11097.9|0
1635490610000|2021-10-29 06:56:50|11117.3|11102.3|11117.1|11102.1|11122.2|11102.9|11116.7|11097.2|0
1635490630000|2021-10-29 06:57:10|11115.9|11100.9|11115.8|11100.8|11115.9|11100.9|11115.8|11100.8|4
1635490650000|2021-10-29 06:57:30|11109.2|11094.2|11108.5|11093.5|11109.2|11094.2|11108.5|11093.5|2
1635490660000|2021-10-29 06:57:40|11107.8|11092.8|11107.8|11092.8|11107.8|11092.8|11107.8|11092.8|0
1635490700000|2021-10-29 06:58:20|11107.9|11092.9|11108.1|11093.1|11108.1|11093.1|11107.9|11092.9|1
1635490750000|2021-10-29 06:59:10|11108.6|11093.6|11108.1|11093.1|11108.6|11093.6|11108.1|11093.1|0
1635490760000|2021-10-29 06:59:20|11108|11093|11108|11093|11108|11093|11108|11093|1
1635490790000|2021-10-29 06:59:50|11105.8|11090.8|11105.8|11090.8|11105.8|11090.8|11105.8|11090.8|8
1635490800000|2021-10-29 07:00:00|||||||||3
1635490830000|2021-10-29 07:00:30|11105.3|11090.3|11095.9|11070.9|11105.3|11090.3|11085.8|11066.9|21
1635490840000|2021-10-29 07:00:40|11095.5|11070.5|11096|11071|11096|11071|11095.5|11070.5|1
1635490880000|2021-10-29 07:01:20|11096.4|11071.4|11096.4|11071.4|11096.4|11071.4|11096.4|11071.4|1
1635490890000|2021-10-29 07:01:30|11096|11071|11096|11071|11096|11071|11096|11071|0
1635490910000|2021-10-29 07:01:50|11092.5|11077.5|11092.5|11077.5|11092.5|11077.5|11092.5|11077.5|1
1635490920000|2021-10-29 07:02:00|11092.2|11077.2|11092.2|11077.2|11092.2|11077.2|11092.2|11077.2|0
1635490930000|2021-10-29 07:02:10|11092.5|11077.5|11092.5|11077.5|11092.5|11077.5|11092.5|11077.5|0
1635490950000|2021-10-29 07:02:30|||||||||6
1635490990000|2021-10-29 07:03:10|11093|11078|11093|11078|11093|11078|11093|11078|0
1635491060000|2021-10-29 07:04:20|11091.5|11076.5|11091.5|11076.5|11091.5|11076.5|11091.5|11076.5|0
1635491070000|2021-10-29 07:04:30|11086.5|11071.5|11086.5|11071.5|11086.5|11071.5|11086.5|11071.5|0
1635491120000|2021-10-29 07:05:20|11088.4|11073.4|11089.5|11074.5|11089.5|11074.5|11088.4|11073.4|1
1635491150000|2021-10-29 07:05:50|11089.7|11074.7|11094.5|11079.5|11094.5|11079.5|11089.7|11074.7|1
1635491160000|2021-10-29 07:06:00|11092.5|11077.5|11092.5|11077.5|11092.5|11077.5|11092.5|11077.5|1
1635491210000|2021-10-29 07:06:50|11093.5|11078.5|11093.5|11078.5|11093.5|11078.5|11093.5|11078.5|0
1635491220000|2021-10-29 07:07:00|11093.2|11078.2|11092.7|11077.7|11093.2|11078.2|11089.5|11074.5|7
1635491230000|2021-10-29 07:07:10|11094.5|11079.5|11094.5|11079.5|11094.5|11079.5|11094.5|11079.5|0
1635491250000|2021-10-29 07:07:30|11094.2|11079.2|11094.2|11079.2|11094.2|11079.2|11094.2|11079.2|0
1635491280000|2021-10-29 07:08:00|11094.5|11079.5|11094.5|11079.5|11094.5|11079.5|11094.5|11079.5|0
1635491290000|2021-10-29 07:08:10|11094|11079|11094|11079|11094|11079|11094|11079|0
1635491300000|2021-10-29 07:08:20|11095.5|11080.5|11095.5|11080.5|11095.5|11080.5|11095.5|11080.5|0
1635491320000|2021-10-29 07:08:40|11095.7|11080.7|11095.7|11080.7|11095.7|11080.7|11095.7|11080.7|1
1635491330000|2021-10-29 07:08:50|11097.3|11082.3|11097.5|11082.5|11097.5|11082.5|11097.3|11082.3|1
1635491340000|2021-10-29 07:09:00|11097.4|11082.4|11097.4|11082.4|11097.4|11082.4|11097.4|11082.4|0
1635491350000|2021-10-29 07:09:10|11097|11082|11095.5|11080.5|11097|11082|11095.5|11080.5|0
1635491360000|2021-10-29 07:09:20|11097.7|11082.7|11097.7|11082.7|11097.7|11082.7|11097.7|11082.7|1
1635491370000|2021-10-29 07:09:30|11095.5|11080.5|11095.5|11080.5|11095.5|11080.5|11095.5|11080.5|0
1635491380000|2021-10-29 07:09:40|||||||||1
1635491390000|2021-10-29 07:09:50|11094|11079|11095.5|11080.5|11095.5|11080.5|11094|11079|1
1635491400000|2021-10-29 07:10:00|11097|11082|11098.5|11083.5|11099.3|11084.3|11097|11082|1
1635491410000|2021-10-29 07:10:10|11098.9|11083.9|11099.3|11084.3|11099.3|11084.3|11098.9|11083.9|1
1635491420000|2021-10-29 07:10:20|11098.9|11083.9|11098.5|11083.5|11098.9|11083.9|11098.5|11083.5|0
1635491430000|2021-10-29 07:10:30|11099.3|11084.3|11099.3|11084.3|11099.3|11084.3|11099.3|11084.3|1
1635491440000|2021-10-29 07:10:40|11098.9|11083.9|11098.5|11083.5|11098.9|11083.9|11098.5|11083.5|0
1635491450000|2021-10-29 07:10:50|11099.3|11084.3|11099.3|11084.3|11099.3|11084.3|11099.3|11084.3|1
1635491460000|2021-10-29 07:11:00|11099.7|11084.7|11098.5|11083.5|11099.7|11084.7|11098.5|11083.5|0
1635491470000|2021-10-29 07:11:10|11098.4|11083.4|11097.2|11082.2|11098.4|11083.4|11097.2|11082.2|1
1635491480000|2021-10-29 07:11:20|11095|11080|11099|11084|11099|11084|11095|11080|2
1635491490000|2021-10-29 07:11:30|11097.2|11082.2|11094.5|11079.5|11097.2|11082.2|11094.5|11079.5|0
1635491500000|2021-10-29 07:11:40|11095.3|11080.3|11095.5|11080.5|11095.8|11080.8|11095.3|11080.3|1
1635491510000|2021-10-29 07:11:50|11093.2|11078.2|11090.7|11075.7|11093.2|11078.2|11090.7|11075.7|7
1635491520000|2021-10-29 07:12:00|11090.5|11075.5|11093.2|11078.2|11093.2|11078.2|11090.2|11075.2|4
1635491560000|2021-10-29 07:12:40|11099.1|11074.1|11094.8|11079.8|11099.1|11080|11094.8|11074.1|0
1635491570000|2021-10-29 07:12:50|11096|11081|11096|11081|11096|11081|11096|11081|0
1635491580000|2021-10-29 07:13:00|11094.7|11079.7|11094.7|11079.7|11094.7|11079.7|11094.7|11079.7|1
1635491710000|2021-10-29 07:15:10|11096.5|11081.5|11096.5|11081.5|11096.5|11081.5|11096.5|11081.5|0
1635491720000|2021-10-29 07:15:20|11096.8|11081.8|11097.5|11082.5|11097.5|11082.5|11096.8|11081.8|0
1635491770000|2021-10-29 07:16:10|11097|11082|11099|11084|11099|11084|11097|11082|0
1635491790000|2021-10-29 07:16:30|11101.9|11086.9|11101.9|11086.9|11101.9|11086.9|11101.9|11086.9|4
1635491810000|2021-10-29 07:16:50|11102.3|11087.3|11102.4|11087.4|11102.4|11087.4|11102.3|11087.3|1
1635491830000|2021-10-29 07:17:10|11102.9|11087.9|11106.5|11091.5|11106.5|11091.5|11102.9|11087.9|2
1635491910000|2021-10-29 07:18:30|11108.5|11093.5|11108.5|11093.5|11108.5|11093.5|11108.5|11093.5|0
1635491940000|2021-10-29 07:19:00|11107.9|11092.9|11106|11091|11107.9|11092.9|11106|11091|2
1635491950000|2021-10-29 07:19:10|11106.5|11091.5|11106.5|11091.5|11106.5|11091.5|11106.5|11091.5|5
1635491960000|2021-10-29 07:19:20|11107.6|11092.6|11106.5|11091.5|11107.6|11092.6|11106.5|11091.5|2
1635491970000|2021-10-29 07:19:30|11109|11094|11111.8|11096.8|11113|11098|11109|11094|2
1635491980000|2021-10-29 07:19:40|11114.5|11099.5|11113.5|11098.5|11114.5|11099.5|11113.5|11098.5|1
1635492000000|2021-10-29 07:20:00|11113.8|11098.8|11114.5|11099.5|11114.5|11099.5|11113.8|11098.8|0
1635492010000|2021-10-29 07:20:10|11114.4|11099.4|11114.4|11099.4|11114.4|11099.4|11114.4|11099.4|1
1635492020000|2021-10-29 07:20:20|11118.3|11103.3|11119.3|11104.3|11119.3|11104.3|11118.3|11103.3|1
1635492030000|2021-10-29 07:20:30|11119|11104|11119|11104|11119|11104|11119|11104|0
1635492040000|2021-10-29 07:20:40|11114.9|11099.9|11114.4|11099.4|11115.3|11100.3|11114.4|11099.4|6
1635492050000|2021-10-29 07:20:50|11114.8|11099.8|11120.8|11105.8|11120.8|11105.8|11114.4|11099.4|6
1635492060000|2021-10-29 07:21:00|11120.7|11105.7|11124.7|11109.7|11124.7|11109.7|11120.7|11105.7|6
1635492070000|2021-10-29 07:21:10|11125|11110|11125|11110|11125|11110|11125|11110|2
1635492080000|2021-10-29 07:21:20|11127.3|11112.3|11128|11113|11128|11113|11127.3|11112.3|1
1635492130000|2021-10-29 07:22:10|11128.4|11113.4|11132.2|11117.2|11132.2|11117.2|11128.4|11113.4|4
1635492150000|2021-10-29 07:22:30|11132.5|11117.5|11132.5|11117.5|11132.5|11117.5|11132.5|11117.5|0
1635492170000|2021-10-29 07:22:50|11132.7|11117.7|11133|11118|11133|11118|11132.7|11117.7|0
1635492180000|2021-10-29 07:23:00|11135.3|11120.3|11135.3|11120.3|11135.3|11120.3|11135.3|11120.3|3
1635492190000|2021-10-29 07:23:10|11135.5|11120.5|11136.3|11121.3|11136.3|11121.3|11135.5|11120.5|0
1635492200000|2021-10-29 07:23:20|11136.8|11121.8|11139|11124|11139|11124|11136.8|11121.8|2
1635492210000|2021-10-29 07:23:30|11139.3|11124.3|11140|11125|11140|11125|11139.3|11124.3|0
1635492220000|2021-10-29 07:23:40|11137.8|11122.8|11137.8|11122.8|11137.8|11122.8|11137.8|11122.8|2
1635492230000|2021-10-29 07:23:50|11134.4|11119.4|11134.3|11119.3|11134.4|11119.4|11134.3|11119.3|2
1635492240000|2021-10-29 07:24:00|11135.2|11120.2|11135.2|11120.2|11135.2|11120.2|11135.2|11120.2|0
1635492250000|2021-10-29 07:24:10|11137.7|11122.7|11137.7|11122.7|11137.7|11122.7|11137.7|11122.7|0
1635492260000|2021-10-29 07:24:20|11137.3|11122.3|11137.5|11122.5|11137.5|11122.5|11137.3|11122.3|2
1635492270000|2021-10-29 07:24:30|11140.9|11125.9|11142|11127|11142|11127|11140.9|11125.9|1
1635492280000|2021-10-29 07:24:40|11142.4|11127.4|11137.7|11122.7|11142.4|11127.4|11137.7|11122.7|5
1635492290000|2021-10-29 07:24:50|11139.9|11124.9|11139.9|11124.9|11139.9|11124.9|11139.9|11124.9|0
1635492310000|2021-10-29 07:25:10|11140.4|11125.4|11140.4|11125.4|11140.4|11125.4|11140.4|11125.4|3
1635492330000|2021-10-29 07:25:30|11142.4|11127.4|11142.4|11127.4|11142.4|11127.4|11142.4|11127.4|0
1635492370000|2021-10-29 07:26:10|11139.8|11124.8|11138.7|11123.7|11139.8|11124.8|11138.7|11123.7|2
1635492380000|2021-10-29 07:26:20|11135.2|11120.2|11135.2|11120.2|11135.2|11120.2|11135.2|11120.2|1
1635492420000|2021-10-29 07:27:00|11134.2|11119.2|11134.7|11119.7|11134.7|11119.7|11134.2|11119.2|0
1635492430000|2021-10-29 07:27:10|11134.2|11119.2|11135.2|11120.2|11135.2|11120.2|11134.2|11119.2|2
1635492440000|2021-10-29 07:27:20|11134.7|11119.7|11134.7|11119.7|11134.7|11119.7|11134.7|11119.7|0
1635492460000|2021-10-29 07:27:40|11137.9|11122.9|11142.4|11127.4|11142.4|11127.4|11137.9|11122.9|2
1635492540000|2021-10-29 07:29:00|11138.3|11123.3|11136.9|11121.9|11138.3|11123.3|11136.5|11121.5|4
1635492550000|2021-10-29 07:29:10|11136.5|11121.5|11136.5|11121.5|11136.5|11121.5|11136.5|11121.5|0
1635492560000|2021-10-29 07:29:20|11136.9|11121.9|11138|11123|11138|11123|11136.9|11121.9|4
1635492570000|2021-10-29 07:29:30|11139.5|11124.5|11142.4|11127.4|11142.4|11127.4|11139.5|11124.5|2
1635492640000|2021-10-29 07:30:40|||||||||1
1635492660000|2021-10-29 07:31:00|11142|11127|11142|11127|11142|11127|11142|11127|0
1635492670000|2021-10-29 07:31:10|11142.4|11127.4|11142.4|11127.4|11142.4|11127.4|11142.4|11127.4|0
1635492720000|2021-10-29 07:32:00|11141.1|11126.1|11138.5|11123.5|11141.1|11126.1|11138.5|11123.5|2
1635492730000|2021-10-29 07:32:10|11138.2|11123.2|11136.7|11121.7|11138.2|11123.2|11136.7|11121.7|2
1635492750000|2021-10-29 07:32:30|11135.5|11120.5|11135.5|11120.5|11135.5|11120.5|11135.5|11120.5|0
1635492760000|2021-10-29 07:32:40|11141.4|11126.4|11141.4|11126.4|11141.4|11126.4|11141.4|11126.4|2
1635492770000|2021-10-29 07:32:50|11139.9|11124.9|11139.9|11124.9|11139.9|11124.9|11139.9|11124.9|0
1635492790000|2021-10-29 07:33:10|11142.4|11127.4|11142|11127|11142.4|11127.4|11142|11127|0
1635492800000|2021-10-29 07:33:20|11143.9|11128.9|11144|11129|11144|11129|11143.9|11128.9|3
1635492810000|2021-10-29 07:33:30|11143.8|11128.8|11143.8|11128.8|11143.8|11128.8|11143.8|11128.8|6
1635492820000|2021-10-29 07:33:40|11142.9|11127.9|11142.9|11127.9|11142.9|11127.9|11142.9|11127.9|20
1635492840000|2021-10-29 07:34:00|11143.3|11128.3|11145.8|11130.8|11145.8|11130.8|11143.3|11128.3|0
1635492850000|2021-10-29 07:34:10|11145.5|11130.5|11145.2|11130.2|11145.5|11130.5|11145.2|11130.2|0
1635492870000|2021-10-29 07:34:30|11147.3|11132.3|11145.4|11130.4|11147.3|11132.3|11145.4|11130.4|11
1635492880000|2021-10-29 07:34:40|11145.8|11130.8|11145.8|11130.8|11145.8|11130.8|11145.8|11130.8|0
1635492890000|2021-10-29 07:34:50|||||||||1
1635492960000|2021-10-29 07:36:00|11146.9|11131.9|11146.9|11131.9|11146.9|11131.9|11146.9|11131.9|1
1635492970000|2021-10-29 07:36:10|11146.5|11131.5|11146.5|11131.5|11146.5|11131.5|11146.5|11131.5|0
1635493120000|2021-10-29 07:38:40|11146.9|11131.9|11146.9|11131.9|11146.9|11131.9|11146.9|11131.9|0
1635493230000|2021-10-29 07:40:30|11146.5|11131.5|11146.5|11131.5|11146.5|11131.5|11146.5|11131.5|0
1635493250000|2021-10-29 07:40:50|11146.3|11131.3|11145.8|11130.8|11146.3|11131.3|11145.8|11130.8|2
1635493280000|2021-10-29 07:41:20|11144.3|11129.3|11144.3|11129.3|11144.3|11129.3|11144.3|11129.3|1
1635493290000|2021-10-29 07:41:30|11141.3|11126.3|11141.3|11126.3|11141.3|11126.3|11141.3|11126.3|2
1635493320000|2021-10-29 07:42:00|||||||||1
1635493330000|2021-10-29 07:42:10|||||||||3
1635493550000|2021-10-29 07:45:50|||||||||1
1635493630000|2021-10-29 07:47:10|||||||||2
1635493860000|2021-10-29 07:51:00|11148.3|11133.3|11148.9|11133.9|11148.9|11133.9|11148.3|11133.3|3
1635493870000|2021-10-29 07:51:10|11149.3|11134.3|11149.3|11134.3|11149.3|11134.3|11149.3|11134.3|1
1635493880000|2021-10-29 07:51:20|11149.4|11134.4|11149.8|11134.8|11149.8|11134.8|11149.4|11134.4|0
1635493980000|2021-10-29 07:53:00|11151.4|11136.4|11151.4|11136.4|11151.4|11136.4|11151.4|11136.4|0
1635493990000|2021-10-29 07:53:10|11151.5|11136.5|11151.9|11136.9|11151.9|11136.9|11151.5|11136.5|0
1635494110000|2021-10-29 07:55:10|11152|11137|11152.9|11137.9|11152.9|11137.9|11152|11137|1
1635494120000|2021-10-29 07:55:20|11154.8|11139.8|11155.5|11140.5|11155.5|11140.5|11154.8|11139.8|4
1635494140000|2021-10-29 07:55:40|11155.3|11140.3|11154.4|11139.4|11155.3|11140.3|11154.4|11139.4|0
1635494150000|2021-10-29 07:55:50|11155.9|11140.9|11155.9|11140.9|11155.9|11140.9|11155.9|11140.9|0
1635494270000|2021-10-29 07:57:50|11155.8|11140.8|11155.4|11140.4|11155.8|11140.8|11155.4|11140.4|0
1635494310000|2021-10-29 07:58:30|11159.4|11144.4|11159.4|11144.4|11159.4|11144.4|11159.4|11144.4|9
1635494340000|2021-10-29 07:59:00|11159.5|11144.5|11159.5|11144.5|11159.5|11144.5|11159.5|11144.5|5
1635494430000|2021-10-29 08:00:30|11159.9|11144.9|11159.9|11144.9|11159.9|11144.9|11159.9|11144.9|0
1635494480000|2021-10-29 08:01:20|11156.9|11141.9|11156.9|11141.9|11156.9|11141.9|11156.9|11141.9|2
1635494520000|2021-10-29 08:02:00|11156.8|11141.8|11156.8|11141.8|11156.8|11141.8|11156.8|11141.8|2
1635494570000|2021-10-29 08:02:50|11154.5|11139.5|11156.4|11141.4|11156.4|11141.4|11152|11137|27
1635494640000|2021-10-29 08:04:00|11157.6|11142.6|11157.6|11142.6|11157.6|11142.6|11157.6|11142.6|3
1635494760000|2021-10-29 08:06:00|11157.5|11142.5|11157.5|11142.5|11157.5|11142.5|11157.5|11142.5|0
1635494820000|2021-10-29 08:07:00|11157.6|11142.6|11157.5|11142.5|11157.6|11142.6|11157.5|11142.5|0
1635494880000|2021-10-29 08:08:00|11157.6|11142.6|11157.6|11142.6|11158|11143|11157.6|11142.6|0
1635494940000|2021-10-29 08:09:00|11157.8|11142.8|11157.5|11142.5|11157.8|11142.8|11157.5|11142.5|0
1635495000000|2021-10-29 08:10:00|11157.6|11142.6|11157.6|11142.6|11157.8|11142.8|11157.6|11142.6|0
1635495060000|2021-10-29 08:11:00|11157.8|11142.8|11157.5|11142.5|11157.8|11142.8|11157.5|11142.5|0
1635495070000|2021-10-29 08:11:10|11162.3|11147.3|11162.3|11147.3|11162.3|11147.3|11162.3|11147.3|1
1635495080000|2021-10-29 08:11:20|11162.4|11147.4|11162.8|11147.8|11162.8|11147.8|11162.4|11147.4|0
1635495090000|2021-10-29 08:11:30|11164.5|11149.5|11164.5|11149.5|11164.5|11149.5|11164.5|11149.5|3
1635495100000|2021-10-29 08:11:40|11161.9|11146.9|11160.7|11145.7|11161.9|11146.9|11160.7|11145.7|8
1635495120000|2021-10-29 08:12:00|11160.9|11145.9|11162.1|11147.1|11162.1|11147.1|11160.9|11145.9|0
1635495150000|2021-10-29 08:12:30|11162.3|11147.3|11162.3|11147.3|11162.3|11147.3|11162.3|11147.3|1
1635495240000|2021-10-29 08:14:00|11162.2|11147.2|11162.2|11147.2|11162.2|11147.2|11162.2|11147.2|0
1635495300000|2021-10-29 08:15:00|||||||||2
1635495310000|2021-10-29 08:15:10|11162.4|11147.4|11163.2|11148.2|11163.2|11148.2|11162.4|11147.4|2
1635495320000|2021-10-29 08:15:20|11163.6|11148.6|11163.6|11148.6|11163.6|11148.6|11163.6|11148.6|18
1635495330000|2021-10-29 08:15:30|||||||||7
1635495340000|2021-10-29 08:15:40|||||||||1
1635495350000|2021-10-29 08:15:50|||||||||1
1635495360000|2021-10-29 08:16:00|||||||||6
1635495370000|2021-10-29 08:16:10|||||||||9
1635495410000|2021-10-29 08:16:50|11162.9|11147.9|11162.9|11147.9|11162.9|11147.9|11162.9|11147.9|1
1635495420000|2021-10-29 08:17:00|11163|11148|11163.5|11148.5|11163.5|11148.5|11163|11148|2
1635495430000|2021-10-29 08:17:10|11164.2|11149.2|11159.6|11144.6|11164.2|11149.2|11159.6|11144.6|7
1635495440000|2021-10-29 08:17:20|11160|11145|11160|11145|11160|11145|11160|11145|0
1635495460000|2021-10-29 08:17:40|11160.5|11145.5|11160.5|11145.5|11160.5|11145.5|11160|11145|2
1635495480000|2021-10-29 08:18:00|11161.7|11146.7|11161.7|11146.7|11161.7|11146.7|11161.7|11146.7|0
1635495490000|2021-10-29 08:18:10|11161.4|11146.4|11166.1|11151.1|11166.3|11151.3|11161.2|11146.2|5
1635495500000|2021-10-29 08:18:20|11166.4|11151.4|11169|11154|11169|11154|11166.4|11151.4|0
1635495510000|2021-10-29 08:18:30|11169.4|11154.4|11169|11154|11169.4|11154.4|11169|11154|0
1635495520000|2021-10-29 08:18:40|11169.1|11154.1|11169.1|11154.1|11169.1|11154.1|11169.1|11154.1|0
1635495530000|2021-10-29 08:18:50|11170.1|11155.1|11168.3|11153.3|11170.1|11155.1|11168.3|11153.3|3
1635495540000|2021-10-29 08:19:00|11168.1|11153.1|11168.5|11153.5|11168.5|11153.5|11168|11153|2
1635495550000|2021-10-29 08:19:10|11179.8|11154.8|11181.3|11156.3|11181.3|11156.3|11179.8|11154.8|9
1635495570000|2021-10-29 08:19:30|11177|11162|11181.1|11166.1|11181.1|11166.1|11177|11162|1
1635495580000|2021-10-29 08:19:40|11181.8|11166.8|11183.6|11168.6|11183.6|11168.6|11181.8|11166.8|0
1635495590000|2021-10-29 08:19:50|11184.1|11169.1|11186|11171|11186|11171|11184.1|11169.1|0
1635495600000|2021-10-29 08:20:00|11187|11172|11191|11176|11191|11176|11187|11172|4
1635495610000|2021-10-29 08:20:10|11191.4|11176.4|11191.4|11176.4|11191.4|11176.4|11191.4|11176.4|0
1635495620000|2021-10-29 08:20:20|11191|11176|11191|11176|11191.4|11176.4|11191|11176|2
1635495640000|2021-10-29 08:20:40|11186.5|11171.5|11186.5|11171.5|11186.5|11171.5|11186.5|11171.5|0
1635495710000|2021-10-29 08:21:50|||||||||2
1635495720000|2021-10-29 08:22:00|11186.1|11171.1|11186.5|11171.5|11186.5|11171.5|11186.1|11171.1|4
1635495730000|2021-10-29 08:22:10|11186|11171|11186|11171|11186|11171|11186|11171|1
1635495740000|2021-10-29 08:22:20|11185.6|11170.6|11185|11170|11185.6|11170.6|11185|11170|4
1635495760000|2021-10-29 08:22:40|11185.5|11170.5|11185.5|11170.5|11185.5|11170.5|11185.5|11170.5|0
1635495800000|2021-10-29 08:23:20|11185.4|11170.4|11185.5|11170.5|11185.9|11170.9|11185.4|11170.4|0
1635495840000|2021-10-29 08:24:00|11195.4|11180.4|11195.4|11180.4|11195.4|11180.4|11195.4|11180.4|18
1635495850000|2021-10-29 08:24:10|11195.3|11180.3|11196.1|11181.1|11196.3|11181.3|11195.3|11180.3|4
1635495860000|2021-10-29 08:24:20|11197.3|11182.3|11197.3|11182.3|11197.3|11182.3|11197.3|11182.3|0
1635495870000|2021-10-29 08:24:30|11197.6|11182.6|11197.6|11182.6|11197.6|11182.6|11197.6|11182.6|0
1635495880000|2021-10-29 08:24:40|11203.3|11188.3|11207.4|11192.4|11207.4|11192.4|11203.3|11188.3|27
1635495900000|2021-10-29 08:25:00|11207.7|11192.7|11207.7|11192.7|11207.7|11192.7|11207.7|11192.7|2
1635495910000|2021-10-29 08:25:10|11213.5|11198.5|11213.5|11198.5|11213.5|11198.5|11213.5|11198.5|5
1635495930000|2021-10-29 08:25:30|11219.3|11204.3|11219.3|11204.3|11219.3|11204.3|11219.3|11204.3|2
1635495940000|2021-10-29 08:25:40|11225.5|11210.5|11224.9|11209.9|11225.5|11210.5|11224.9|11209.9|1
1635495950000|2021-10-29 08:25:50|11223.9|11208.9|11226.5|11211.5|11226.5|11211.5|11223.9|11208.9|4
1635495960000|2021-10-29 08:26:00|11226.9|11211.9|11227.2|11212.2|11227.2|11212.2|11226.7|11211.7|0
1635496020000|2021-10-29 08:27:00|11227.1|11212.1|11227.1|11212.1|11227.1|11212.1|11227.1|11212.1|0
1635496030000|2021-10-29 08:27:10|11228.7|11191.2|11228.1|11190.6|11229.1|11191.6|11228.1|11190.6|3
1635496050000|2021-10-29 08:27:30|11221.9|11196.9|11221.9|11196.9|11221.9|11196.9|11221.9|11196.9|0
1635496080000|2021-10-29 08:28:00|11242|11217|11241.9|11216.9|11242|11217|11241.9|11216.9|45
1635496090000|2021-10-29 08:28:10|11242|11217|11237.2|11222.2|11242|11222.2|11237.2|11217|0
1635496100000|2021-10-29 08:28:20|11238.5|11223.5|11239.5|11224.5|11239.5|11224.5|11238.5|11223.5|0
1635496110000|2021-10-29 08:28:30|11240.9|11225.9|11240.9|11225.9|11240.9|11225.9|11239.5|11224.5|0
1635496120000|2021-10-29 08:28:40|11240.5|11225.5|11241|11226|11241|11226|11240|11225|1
1635496130000|2021-10-29 08:28:50|11239|11224|11239|11224|11239|11224|11238.9|11223.9|0
1635496140000|2021-10-29 08:29:00|11238.9|11223.9|11238.9|11223.9|11239|11224|11238.9|11223.9|0
1635496170000|2021-10-29 08:29:30|11234|11219|11241.4|11216.4|11244.9|11221.4|11234|11212.9|11
1635496180000|2021-10-29 08:29:40|11244.9|11219.9|11244.9|11219.9|11244.9|11219.9|11244.9|11219.9|0
1635496200000|2021-10-29 08:30:00|11239.7|11224.7|11239.9|11224.9|11239.9|11224.9|11238.9|11223.9|1
1635496210000|2021-10-29 08:30:10|11240.4|11225.4|11240.6|11225.6|11240.6|11225.6|11240.4|11225.4|0
1635496220000|2021-10-29 08:30:20|11239.6|11224.6|11238.6|11223.6|11241.1|11226.1|11238.6|11223.6|0
1635496230000|2021-10-29 08:30:30|11238.5|11223.5|11238.2|11223.2|11238.5|11223.5|11237.7|11222.7|2
1635496240000|2021-10-29 08:30:40|11238.1|11223.1|11238.1|11223.1|11238.1|11223.1|11238.1|11223.1|0
1635496260000|2021-10-29 08:31:00|11238|11223|11237.6|11222.6|11238|11223|11237.6|11222.6|0
1635496290000|2021-10-29 08:31:30|11237.1|11222.1|11237.1|11222.1|11237.1|11222.1|11237.1|11222.1|0
1635496320000|2021-10-29 08:32:00|11236.7|11221.7|11236.7|11221.7|11236.7|11221.7|11236.2|11221.2|1
1635496330000|2021-10-29 08:32:10|11232.6|11217.6|11232.2|11217.2|11232.6|11217.6|11231.9|11216.9|5
1635496400000|2021-10-29 08:33:20|11225|11200|11226.4|11201.4|11226.4|11201.4|11225|11200|1
1635496410000|2021-10-29 08:33:30|11221.6|11206.6|11221.6|11206.6|11221.6|11206.6|11221.6|11206.6|0
1635496420000|2021-10-29 08:33:40|11222.4|11207.4|11223.9|11208.9|11223.9|11208.9|11222.4|11207.4|5
1635496440000|2021-10-29 08:34:00|11224.6|11209.6|11224.6|11209.6|11224.6|11209.6|11224.6|11209.6|0
1635496530000|2021-10-29 08:35:30|11224.2|11209.2|11226.7|11211.7|11226.7|11211.7|11224.2|11209.2|3
1635496540000|2021-10-29 08:35:40|11226.9|11211.9|11227.2|11212.2|11227.2|11212.2|11226.9|11211.9|0
1635496560000|2021-10-29 08:36:00|11227.6|11212.6|11227.5|11212.5|11227.6|11212.6|11227.5|11212.5|3
1635496590000|2021-10-29 08:36:30|11227.2|11212.2|11227.2|11212.2|11227.2|11212.2|11227.2|11212.2|0
1635496600000|2021-10-29 08:36:40|11227.1|11212.1|11228|11213|11228|11213|11227.1|11212.1|0
1635496610000|2021-10-29 08:36:50|||||||||1
1635496620000|2021-10-29 08:37:00|11227.7|11212.7|11228|11213|11228|11213|11227.7|11212.7|1
1635496630000|2021-10-29 08:37:10|11228.1|11213.1|11228|11213|11228.1|11213.1|11227.7|11212.7|1
1635496640000|2021-10-29 08:37:20|11223.6|11208.6|11226.6|11211.6|11226.6|11211.6|11223.6|11208.6|0
1635496650000|2021-10-29 08:37:30|11226.7|11211.7|11224.4|11209.4|11226.9|11211.9|11224.4|11209.4|1
1635496700000|2021-10-29 08:38:20|11224|11209|11224|11209|11224|11209|11224|11209|1
1635496720000|2021-10-29 08:38:40|11223.2|11208.2|11223.2|11208.2|11223.2|11208.2|11223.2|11208.2|0
1635496740000|2021-10-29 08:39:00|11219.9|11204.9|11219.9|11204.9|11219.9|11204.9|11219.9|11204.9|0
1635496850000|2021-10-29 08:40:50|11220|11205|11220|11205|11220|11205|11220|11205|2
1635496870000|2021-10-29 08:41:10|11231.6|11216.6|11231.5|11216.5|11232|11217|11231.5|11216.5|1
1635496880000|2021-10-29 08:41:20|11231.6|11216.6|11231.7|11216.7|11231.9|11216.9|11231.2|11216.2|0
1635496890000|2021-10-29 08:41:30|11230.7|11215.7|11230.2|11215.2|11230.7|11215.7|11230.2|11215.2|0
1635496900000|2021-10-29 08:41:40|11230|11215|11229.2|11214.2|11230|11215|11229.2|11214.2|0
1635496920000|2021-10-29 08:42:00|11228.3|11213.3|11223.1|11208.1|11228.3|11213.3|11223.1|11208.1|0
1635496960000|2021-10-29 08:42:40|||||||||2
1635497000000|2021-10-29 08:43:20|11223.2|11208.2|11223.6|11208.6|11223.6|11208.6|11223.2|11208.2|0
1635497020000|2021-10-29 08:43:40|11223.7|11208.7|11223.7|11208.7|11223.7|11208.7|11223.7|11208.7|1
1635497030000|2021-10-29 08:43:50|11223.5|11208.5|11223.5|11208.5|11223.5|11208.5|11223.5|11208.5|0
1635497040000|2021-10-29 08:44:00|11223.7|11208.7|11223.7|11208.7|11223.7|11208.7|11223.7|11208.7|0
1635497050000|2021-10-29 08:44:10|11223.5|11208.5|11223.5|11208.5|11223.5|11208.5|11223.5|11208.5|0
1635497060000|2021-10-29 08:44:20|11223.7|11208.7|11223.7|11208.7|11223.7|11208.7|11223.7|11208.7|1
1635497130000|2021-10-29 08:45:30|11224|11209|11224|11209|11224|11209|11224|11209|0
1635497140000|2021-10-29 08:45:40|11228|11213|11227.6|11212.6|11228|11213|11227.6|11212.6|3
1635497210000|2021-10-29 08:46:50|11225|11210|11224.4|11209.4|11225|11210|11224.4|11209.4|1
1635497220000|2021-10-29 08:47:00|11218.1|11203.1|11218.1|11203.1|11218.1|11203.1|11218|11203|4
1635497230000|2021-10-29 08:47:10|11218.2|11203.2|11218.6|11203.6|11218.6|11203.6|11218.2|11203.2|0
1635497250000|2021-10-29 08:47:30|11217.9|11202.9|11217.9|11202.9|11217.9|11202.9|11217.9|11202.9|0
1635497320000|2021-10-29 08:48:40|11217.5|11202.5|11216.4|11201.4|11217.5|11202.5|11216.4|11201.4|0
1635497330000|2021-10-29 08:48:50|11216.2|11201.2|11216.2|11201.2|11216.2|11201.2|11216.2|11201.2|1
1635497380000|2021-10-29 08:49:40|11208.9|11193.9|11205.9|11190.9|11208.9|11193.9|11205.9|11190.9|8
1635497390000|2021-10-29 08:49:50|11205.4|11190.4|11205.4|11190.4|11205.4|11190.4|11205.4|11190.4|0
1635497400000|2021-10-29 08:50:00|11205|11190|11209.2|11194.2|11209.2|11194.2|11204.2|11189.2|1
1635497440000|2021-10-29 08:50:40|11208.5|11193.5|11206.2|11191.2|11208.5|11193.5|11206.2|11191.2|0
1635497450000|2021-10-29 08:50:50|11202.2|11187.2|11202.4|11187.4|11202.4|11187.4|11202.2|11187.2|1
1635497460000|2021-10-29 08:51:00|11202|11187|11202.6|11187.6|11202.6|11187.6|11202|11187|0
1635497470000|2021-10-29 08:51:10|11203|11188|11203.2|11188.2|11203.2|11188.2|11203|11188|1
1635497480000|2021-10-29 08:51:20|11202.4|11187.4|11202.4|11187.4|11202.4|11187.4|11202.4|11187.4|0
1635497500000|2021-10-29 08:51:40|11200.4|11185.4|11205.5|11190.5|11205.6|11190.6|11200.4|11185.4|1
1635497520000|2021-10-29 08:52:00|11205.6|11190.6|11205.5|11190.5|11205.6|11190.6|11205.5|11190.5|1
1635497550000|2021-10-29 08:52:30|11205.6|11190.6|11205.6|11190.6|11205.6|11190.6|11205.6|11190.6|0
1635497640000|2021-10-29 08:54:00|11206.5|11191.5|11206.5|11191.5|11206.5|11191.5|11206.5|11191.5|2
1635497650000|2021-10-29 08:54:10|11209.9|11194.9|11209.9|11194.9|11209.9|11194.9|11209.9|11194.9|0
1635497660000|2021-10-29 08:54:20|11209.7|11194.7|11209.7|11194.7|11209.7|11194.7|11209.7|11194.7|0
1635497690000|2021-10-29 08:54:50|11209.9|11194.9|11209.9|11194.9|11209.9|11194.9|11209.9|11194.9|0
1635497700000|2021-10-29 08:55:00|11210.2|11195.2|11209|11194|11210.4|11195.4|11209|11194|0
1635497710000|2021-10-29 08:55:10|11209.3|11194.3|11209.3|11194.3|11209.3|11194.3|11209.3|11194.3|0
1635497760000|2021-10-29 08:56:00|11209.8|11194.8|11209.7|11194.7|11209.8|11194.8|11209.7|11194.7|0
1635497770000|2021-10-29 08:56:10|11209.3|11194.3|11209.3|11194.3|11209.3|11194.3|11209.3|11194.3|0
1635497790000|2021-10-29 08:56:30|11212|11197|11217.2|11202.2|11217.2|11202.2|11212|11197|2
1635497940000|2021-10-29 08:59:00|11216.2|11201.2|11216.2|11201.2|11216.2|11201.2|11216.2|11201.2|0
1635498010000|2021-10-29 09:00:10|11217.7|11202.7|11217.7|11202.7|11217.7|11202.7|11217.7|11202.7|1
1635498060000|2021-10-29 09:01:00|11217.2|11202.2|11217.7|11202.7|11217.7|11202.7|11217.2|11202.2|0
1635498130000|2021-10-29 09:02:10|11215.5|11200.5|11212|11197|11215.5|11200.5|11209.7|11189.1|1
1635498160000|2021-10-29 09:02:40|11216.8|11191.8|11216.8|11191.8|11216.8|11191.8|11216.8|11191.8|0
1635498190000|2021-10-29 09:03:10|11211.5|11196.5|11212.2|11187.2|11212.2|11196.5|11210|11187.2|3
1635498200000|2021-10-29 09:03:20|11207|11192|11206|11191|11207|11192|11206|11191|0
1635498220000|2021-10-29 09:03:40|11206.1|11191.1|11206|11191|11206.1|11191.1|11206|11191|0
1635498240000|2021-10-29 09:04:00|11211.2|11196.2|11210.8|11195.8|11212.2|11197.2|11210.8|11195.8|7
1635498360000|2021-10-29 09:06:00|11211.2|11196.2|11211.2|11196.2|11211.2|11196.2|11211.2|11196.2|0
1635498430000|2021-10-29 09:07:10|11210.5|11195.5|11210.2|11195.2|11210.5|11195.5|11210.2|11195.2|1
1635498500000|2021-10-29 09:08:20|11209.2|11194.2|11207.3|11192.3|11209.2|11194.2|11207.3|11192.3|0
1635498510000|2021-10-29 09:08:30|11210.3|11195.3|11210.3|11195.3|11210.3|11195.3|11210.3|11195.3|0
1635498530000|2021-10-29 09:08:50|11210.1|11195.1|11209.2|11194.2|11210.1|11195.1|11209|11194|2
1635498560000|2021-10-29 09:09:20|||||||||3
1635498570000|2021-10-29 09:09:30|11207.2|11192.2|11207.3|11192.3|11207.3|11192.3|11207.2|11192.2|0
1635498580000|2021-10-29 09:09:40|||||||||5
1635498590000|2021-10-29 09:09:50|11207.7|11192.7|11206|11191|11207.7|11192.7|11206|11191|1
1635498600000|2021-10-29 09:10:00|11206.3|11191.3|11206.3|11191.3|11206.3|11191.3|11206.3|11191.3|0
1635498640000|2021-10-29 09:10:40|11207|11192|11207.3|11192.3|11207.3|11192.3|11207|11192|0
1635498710000|2021-10-29 09:11:50|11207.5|11192.5|11207.5|11192.5|11207.5|11192.5|11207.5|11192.5|1
1635498720000|2021-10-29 09:12:00|11207.3|11192.3|11207.3|11192.3|11207.3|11192.3|11207.3|11192.3|3
1635498900000|2021-10-29 09:15:00|11206.8|11191.8|11206.8|11191.8|11206.8|11191.8|11206.8|11191.8|1
1635498950000|2021-10-29 09:15:50|11216.5|11191.5|11211.3|11196.3|11216.5|11196.5|11211.3|11191.5|1
1635498960000|2021-10-29 09:16:00|11211|11196|11211|11196|11211|11196|11211|11196|0
1635498970000|2021-10-29 09:16:10|11211.2|11196.2|11213.3|11198.3|11213.5|11198.5|11211.2|11196.2|0
1635498980000|2021-10-29 09:16:20|11214|11199|11216.3|11201.3|11216.3|11201.3|11214|11199|1
1635498990000|2021-10-29 09:16:30|11216.7|11201.7|11215.5|11200.5|11216.7|11201.7|11215.5|11200.5|0
1635499000000|2021-10-29 09:16:40|11217.7|11202.7|11217.7|11202.7|11217.7|11202.7|11217.7|11202.7|1
1635499200000|2021-10-29 09:20:00|11220.3|11205.3|11220.3|11205.3|11220.3|11205.3|11220.3|11205.3|6
1635499210000|2021-10-29 09:20:10|11223.8|11208.8|11223.8|11208.8|11223.8|11208.8|11223.8|11208.8|0
1635499220000|2021-10-29 09:20:20|11224.1|11209.1|11224.5|11209.5|11224.5|11209.5|11224.1|11209.1|0
1635499230000|2021-10-29 09:20:30|11216|11201|11223.3|11198.3|11223.3|11202.7|11216|11198.3|15
1635499240000|2021-10-29 09:20:40|11207.1|11192.1|11206.7|11191.7|11207.2|11192.2|11206.7|11191.7|4
1635499250000|2021-10-29 09:20:50|11202.5|11187.5|11213.1|11188.1|11213.1|11188.1|11202.5|11187.5|4
1635499260000|2021-10-29 09:21:00|11213.2|11188.2|11214|11189|11214|11189|11213.2|11188.2|0
1635499280000|2021-10-29 09:21:20|11213.5|11188.5|11213.5|11188.5|11213.5|11188.5|11213.5|11188.5|0
1635499320000|2021-10-29 09:22:00|11213.3|11188.3|11213.5|11188.5|11213.5|11188.5|11213.3|11188.3|2
1635499330000|2021-10-29 09:22:10|11207.5|11192.5|11207.5|11192.5|11207.5|11192.5|11207.5|11192.5|0
1635499340000|2021-10-29 09:22:20|11207.3|11192.3|11206.2|11191.2|11207.3|11192.3|11206.2|11191.2|2
1635499360000|2021-10-29 09:22:40|11206|11191|11206.2|11191.2|11206.2|11191.2|11206|11191|0
1635499500000|2021-10-29 09:25:00|11206.3|11191.3|11206.3|11191.3|11206.3|11191.3|11206.3|11191.3|0
1635499510000|2021-10-29 09:25:10|11205.9|11190.9|11205.9|11190.9|11205.9|11190.9|11205.9|11190.9|0
1635499610000|2021-10-29 09:26:50|11205.8|11190.8|11206.2|11191.2|11206.2|11191.2|11205.8|11190.8|0
1635499790000|2021-10-29 09:29:50|11205.9|11190.9|11205.9|11190.9|11205.9|11190.9|11205.9|11190.9|0
1635499870000|2021-10-29 09:31:10|11205.7|11190.7|11204.7|11189.7|11205.7|11190.7|11204.6|11189.6|0
1635499890000|2021-10-29 09:31:30|11204.4|11189.4|11204.4|11189.4|11204.4|11189.4|11204.4|11189.4|0
1635499940000|2021-10-29 09:32:20|11204.8|11189.8|11205.4|11190.4|11205.4|11190.4|11204.8|11189.8|1
1635499950000|2021-10-29 09:32:30|11206.2|11191.2|11206.2|11191.2|11206.2|11191.2|11206.2|11191.2|0
1635499960000|2021-10-29 09:32:40|11206.4|11191.4|11207.4|11192.4|11207.4|11192.4|11206.4|11191.4|0
1635499980000|2021-10-29 09:33:00|11209.7|11194.7|11208.9|11193.9|11210.2|11195.2|11208.9|11193.9|4
1635499990000|2021-10-29 09:33:10|11209.3|11194.3|11204.8|11189.8|11210.4|11195.4|11204.7|11189.7|16
1635500010000|2021-10-29 09:33:30|11205.2|11190.2|11208.7|11193.7|11208.7|11193.7|11205.2|11190.2|0
1635500020000|2021-10-29 09:33:40|11208.8|11193.8|11210.8|11195.8|11211.6|11196.6|11208.8|11193.8|0
1635500030000|2021-10-29 09:33:50|11210.9|11195.9|11211.3|11196.3|11211.3|11196.3|11210.9|11195.9|1
1635500040000|2021-10-29 09:34:00|11211.8|11196.8|11211.8|11196.8|11211.8|11196.8|11211.8|11196.8|0
1635500080000|2021-10-29 09:34:40|11211.7|11196.7|11211.3|11196.3|11211.7|11196.7|11211.3|11196.3|0
1635500160000|2021-10-29 09:36:00|11210.8|11195.8|11210.8|11195.8|11210.8|11195.8|11210.8|11195.8|5
1635500180000|2021-10-29 09:36:20|11209.7|11194.7|11206.3|11191.3|11209.7|11194.7|11206.3|11191.3|0
1635500190000|2021-10-29 09:36:30|11209.3|11194.3|11208.8|11193.8|11209.3|11194.3|11208.8|11193.8|1
1635500200000|2021-10-29 09:36:40|11218.9|11203.9|11222.8|11207.8|11222.8|11207.8|11218.9|11203.9|15
1635500220000|2021-10-29 09:37:00|11223.2|11208.2|11223.1|11208.1|11223.2|11208.2|11223.1|11208.1|0
1635500230000|2021-10-29 09:37:10|||||||||2
1635500240000|2021-10-29 09:37:20|11233.3|11218.3|11233.3|11218.3|11233.3|11218.3|11233.3|11218.3|25
1635500260000|2021-10-29 09:37:40|11237.9|11222.9|11238.9|11223.9|11238.9|11223.9|11237.9|11222.9|5
1635500270000|2021-10-29 09:37:50|11238.8|11223.8|11238.8|11223.8|11238.8|11223.8|11238.8|11223.8|0
1635500290000|2021-10-29 09:38:10|11238.9|11223.9|11240.8|11225.8|11240.8|11225.8|11238.9|11223.9|0
1635500310000|2021-10-29 09:38:30|11241.2|11226.2|11241.2|11226.2|11241.2|11226.2|11241.2|11226.2|0
1635500380000|2021-10-29 09:39:40|11249|11234|11251.7|11236.7|11251.7|11236.7|11249|11234|1
1635500530000|2021-10-29 09:42:10|11252.1|11237.1|11252.7|11237.7|11252.7|11237.7|11252.1|11237.1|3
1635500630000|2021-10-29 09:43:50|11251.2|11236.2|11251.2|11236.2|11251.2|11236.2|11251.2|11236.2|5
1635500640000|2021-10-29 09:44:00|11251.4|11236.4|11251.4|11236.4|11251.4|11236.4|11251.4|11236.4|0
1635500690000|2021-10-29 09:44:50|11251.6|11236.6|11252.3|11237.3|11252.3|11237.3|11251.6|11236.6|1
1635500750000|2021-10-29 09:45:50|11254.2|11239.2|11254.2|11239.2|11254.2|11239.2|11254.2|11239.2|0
1635500790000|2021-10-29 09:46:30|11253.4|11238.4|11253.4|11238.4|11253.4|11238.4|11253.4|11238.4|1
1635500820000|2021-10-29 09:47:00|11253.3|11238.3|11253.3|11238.3|11253.3|11238.3|11253.3|11238.3|0
1635500830000|2021-10-29 09:47:10|11250.3|11235.3|11251.3|11236.3|11251.7|11236.7|11248.9|11233.9|3
1635500880000|2021-10-29 09:48:00|11251.2|11236.2|11251.2|11236.2|11251.2|11236.2|11251.2|11236.2|0
1635500910000|2021-10-29 09:48:30|11251.9|11236.9|11252.4|11237.4|11252.4|11237.4|11251.9|11236.9|2
1635500920000|2021-10-29 09:48:40|11252.1|11237.1|11252.1|11237.1|11252.1|11237.1|11252.1|11237.1|0
1635500940000|2021-10-29 09:49:00|11251.9|11236.9|11251.9|11236.9|11252.4|11237.4|11251.9|11236.9|0
1635500980000|2021-10-29 09:49:40|11252.4|11237.4|11252.4|11237.4|11252.4|11237.4|11252.4|11237.4|0
1635501010000|2021-10-29 09:50:10|11252.8|11237.8|11252.8|11237.8|11252.8|11237.8|11252.8|11237.8|0
1635501020000|2021-10-29 09:50:20|11252.3|11237.3|11252.3|11237.3|11252.3|11237.3|11252.3|11237.3|0
1635501030000|2021-10-29 09:50:30|11258.9|11243.9|11258.9|11243.9|11258.9|11243.9|11258.9|11243.9|4
1635501050000|2021-10-29 09:50:50|||||||||2
1635501060000|2021-10-29 09:51:00|11262.6|11247.6|11262.4|11247.4|11262.6|11247.6|11262.4|11247.4|3
1635501070000|2021-10-29 09:51:10|11264.8|11249.8|11271.8|11256.8|11271.8|11256.8|11264.8|11249.8|10
1635501090000|2021-10-29 09:51:30|11271.4|11256.4|11267.4|11252.4|11271.4|11256.4|11267.4|11252.4|1
1635501110000|2021-10-29 09:51:50|11265.2|11250.2|11265.2|11250.2|11265.2|11250.2|11265.2|11250.2|2
1635501150000|2021-10-29 09:52:30|11265.3|11250.3|11265.3|11250.3|11265.3|11250.3|11265.3|11250.3|0
1635501170000|2021-10-29 09:52:50|11264.7|11249.7|11265.7|11250.7|11265.7|11250.7|11264.7|11249.7|0
1635501210000|2021-10-29 09:53:30|11264.9|11249.9|11264.9|11249.9|11264.9|11249.9|11264.9|11249.9|0
1635501220000|2021-10-29 09:53:40|11265.7|11250.7|11265.7|11250.7|11265.7|11250.7|11265.7|11250.7|0
1635501290000|2021-10-29 09:54:50|11266.4|11251.4|11264.4|11249.4|11266.4|11251.4|11264.4|11249.4|1
1635501300000|2021-10-29 09:55:00|11265.2|11250.2|11265.2|11250.2|11265.2|11250.2|11265.2|11250.2|0
1635501310000|2021-10-29 09:55:10|11264.8|11249.8|11265.5|11250.5|11265.5|11250.5|11264.7|11249.7|2
1635501330000|2021-10-29 09:55:30|11264.9|11249.9|11263.4|11248.4|11264.9|11249.9|11263.4|11248.4|0
1635501400000|2021-10-29 09:56:40|11264.9|11249.9|11265.5|11250.5|11265.5|11250.5|11264.9|11249.9|2
1635501420000|2021-10-29 09:57:00|11265.4|11250.4|11265.4|11250.4|11265.4|11250.4|11265.4|11250.4|1
1635501430000|2021-10-29 09:57:10|11265|11250|11265|11250|11265|11250|11265|11250|0
1635501440000|2021-10-29 09:57:20|11265.4|11250.4|11265.5|11250.5|11265.5|11250.5|11265.4|11250.4|1
1635501450000|2021-10-29 09:57:30|11267.7|11252.7|11267.7|11252.7|11267.7|11252.7|11267.7|11252.7|0
1635501480000|2021-10-29 09:58:00|11284.4|11259.4|11284.4|11259.4|11284.4|11259.4|11284.4|11259.4|17
1635501490000|2021-10-29 09:58:10|11279.8|11264.8|11285.2|11270.2|11285.2|11270.2|11279.8|11264.8|1
1635501510000|2021-10-29 09:58:30|11285.9|11270.9|11285.9|11270.9|11285.9|11270.9|11285.9|11270.9|0
1635501520000|2021-10-29 09:58:40|11285.8|11270.8|11285.8|11270.8|11285.8|11270.8|11285.8|11270.8|2
1635501530000|2021-10-29 09:58:50|11287.3|11272.3|11289.8|11274.8|11289.8|11274.8|11287.3|11272.3|3
1635501540000|2021-10-29 09:59:00|11289.7|11274.7|11290.4|11275.4|11290.4|11275.4|11289.3|11274.3|2
1635501560000|2021-10-29 09:59:20|11290.7|11275.7|11291|11276|11291|11276|11290.7|11275.7|0
1635501570000|2021-10-29 09:59:30|11290.9|11275.9|11289.9|11274.9|11290.9|11275.9|11289.9|11274.9|0
1635501580000|2021-10-29 09:59:40|11299|11284|11298.8|11283.8|11299.2|11284.2|11298.7|11283.7|2
1635501590000|2021-10-29 09:59:50|11298.7|11283.7|11299.2|11284.2|11299.2|11284.2|11298.7|11283.7|0
1635501600000|2021-10-29 10:00:00|11298.8|11283.8|11281.4|11256.4|11301.1|11283.8|11281.4|11252.3|12
1635501610000|2021-10-29 10:00:10|11280.7|11265.7|11280.7|11265.7|11280.7|11265.7|11280.7|11265.7|0
1635501620000|2021-10-29 10:00:20|11280.8|11265.8|11280.8|11265.8|11280.8|11265.8|11280.8|11265.8|0
1635501650000|2021-10-29 10:00:50|11281|11266|11282.2|11267.2|11282.2|11267.2|11281|11266|0
1635501660000|2021-10-29 10:01:00|11282.7|11267.7|11281.7|11266.7|11282.7|11267.7|11281.7|11266.7|0
1635501710000|2021-10-29 10:01:50|11282.5|11267.5|11282.5|11267.5|11282.5|11267.5|11282.5|11267.5|1
1635501730000|2021-10-29 10:02:10|11283|11268|11284.2|11269.2|11284.2|11269.2|11283|11268|0
1635501760000|2021-10-29 10:02:40|11284.5|11269.5|11284.8|11269.8|11284.8|11269.8|11284.5|11269.5|5
1635501780000|2021-10-29 10:03:00|11285.5|11270.5|11285.5|11270.5|11285.5|11270.5|11285.5|11270.5|0
1635501790000|2021-10-29 10:03:10|11288.9|11273.9|11293.4|11278.4|11293.4|11278.4|11288.9|11273.9|1
1635501820000|2021-10-29 10:03:40|11287.3|11272.3|11287.3|11272.3|11287.3|11272.3|11287.3|11272.3|1
1635501840000|2021-10-29 10:04:00|11288|11273|11291|11276|11291|11276|11288|11273|0
1635501850000|2021-10-29 10:04:10|11291.4|11276.4|11291.4|11276.4|11291.4|11276.4|11291.4|11276.4|0
1635501880000|2021-10-29 10:04:40|11293.4|11278.4|11293.4|11278.4|11293.4|11278.4|11293.4|11278.4|0
1635501960000|2021-10-29 10:06:00|11293.3|11278.3|11293.3|11278.3|11293.3|11278.3|11293.3|11278.3|0
1635501980000|2021-10-29 10:06:20|11293.4|11278.4|11293.8|11278.8|11293.8|11278.8|11293.4|11278.4|0
1635501990000|2021-10-29 10:06:30|11293.7|11278.7|11293.7|11278.7|11293.7|11278.7|11293.7|11278.7|1
1635502010000|2021-10-29 10:06:50|||||||||1
1635502020000|2021-10-29 10:07:00|11293.3|11278.3|11293.2|11278.2|11293.3|11278.3|11293.2|11278.2|2
1635502030000|2021-10-29 10:07:10|11292.8|11277.8|11291.3|11276.3|11292.8|11277.8|11291.3|11276.3|0
1635502040000|2021-10-29 10:07:20|11290.9|11275.9|11289.4|11274.4|11290.9|11275.9|11289.4|11274.4|0
1635502060000|2021-10-29 10:07:40|11289.3|11274.3|11289.3|11274.3|11289.3|11274.3|11289.3|11274.3|1
1635502120000|2021-10-29 10:08:40|11288.9|11273.9|11289|11274|11289|11274|11287.8|11272.8|0
1635502140000|2021-10-29 10:09:00|||||||||2
1635502190000|2021-10-29 10:09:50|11291.3|11276.3|11292.4|11277.4|11292.4|11277.4|11291.3|11276.3|1
1635502210000|2021-10-29 10:10:10|11292.8|11277.8|11292.9|11277.9|11292.9|11277.9|11292.8|11277.8|1
1635502220000|2021-10-29 10:10:20|11292.7|11277.7|11294.5|11279.5|11294.5|11279.5|11292.7|11277.7|4
1635502230000|2021-10-29 10:10:30|11294.9|11279.9|11296.4|11281.4|11296.4|11281.4|11294.9|11279.9|0
1635502250000|2021-10-29 10:10:50|11296.9|11281.9|11298.2|11283.2|11298.2|11283.2|11296.9|11281.9|8
1635502260000|2021-10-29 10:11:00|11293.4|11278.4|11293.4|11278.4|11293.4|11278.4|11293.4|11278.4|8
1635502290000|2021-10-29 10:11:30|11294.7|11279.7|11295|11280|11295|11280|11294.7|11279.7|0
1635502320000|2021-10-29 10:12:00|11295.4|11280.4|11295.7|11280.7|11295.7|11280.7|11295.3|11280.3|7
1635502330000|2021-10-29 10:12:10|11295.5|11280.5|11295.5|11280.5|11295.5|11280.5|11295.5|11280.5|0
1635502360000|2021-10-29 10:12:40|11296.3|11281.3|11297.2|11282.2|11297.3|11282.3|11296.3|11281.3|1
1635502460000|2021-10-29 10:14:20|11298.5|11283.5|11298.5|11283.5|11298.5|11283.5|11298.5|11283.5|2
1635502470000|2021-10-29 10:14:30|11298.2|11283.2|11298.2|11283.2|11298.2|11283.2|11298.2|11283.2|0
1635502510000|2021-10-29 10:15:10|11298|11283|11298|11283|11298|11283|11298|11283|10
1635502520000|2021-10-29 10:15:20|11298.3|11283.3|11298.7|11283.7|11298.7|11283.7|11298.3|11283.3|0
1635502550000|2021-10-29 10:15:50|11294.4|11279.4|11297.8|11282.8|11297.8|11282.8|11294.4|11279.4|13
1635502570000|2021-10-29 10:16:10|11302.6|11287.6|11307.8|11292.8|11307.8|11292.8|11302.6|11287.6|13
1635502580000|2021-10-29 10:16:20|11305.8|11290.8|11305.8|11290.8|11305.8|11290.8|11305.8|11290.8|1
1635502590000|2021-10-29 10:16:30|||||||||1
1635502600000|2021-10-29 10:16:40|11316.2|11301.2|11316.4|11301.4|11316.4|11301.4|11316.2|11301.2|22
1635502620000|2021-10-29 10:17:00|11316|11301|11306.7|11291.7|11318|11301|11306.7|11291.7|2
1635502630000|2021-10-29 10:17:10|11306.8|11291.8|11306.8|11291.8|11306.9|11291.9|11306.8|11291.8|0
1635502640000|2021-10-29 10:17:20|11306.9|11291.9|11306.9|11291.9|11306.9|11291.9|11306.9|11291.9|0
1635502650000|2021-10-29 10:17:30|11305.8|11290.8|11306.2|11291.2|11306.2|11291.2|11305.8|11290.8|21
1635502660000|2021-10-29 10:17:40|11312|11297|11312.3|11297.3|11312.3|11297.3|11310.8|11295.8|0
1635502670000|2021-10-29 10:17:50|11309.8|11294.8|11310.3|11295.3|11310.3|11295.3|11309.8|11294.8|1
1635502680000|2021-10-29 10:18:00|11310.2|11295.2|11312.4|11297.4|11312.5|11297.5|11310.2|11295.2|1
1635502690000|2021-10-29 10:18:10|11312|11297|11312|11297|11312|11297|11312|11297|1
1635502700000|2021-10-29 10:18:20|11312.4|11297.4|11312.7|11297.7|11312.8|11297.8|11312.4|11297.4|2
1635502710000|2021-10-29 10:18:30|11313.4|11298.4|11313.4|11298.4|11313.4|11298.4|11313.4|11298.4|0
1635502720000|2021-10-29 10:18:40|11313.8|11298.8|11314.5|11299.5|11314.5|11299.5|11313.8|11298.8|0
1635502740000|2021-10-29 10:19:00|11314.4|11299.4|11314.4|11299.4|11314.4|11299.4|11314.4|11299.4|1
1635502830000|2021-10-29 10:20:30|11314.9|11299.9|11314.9|11299.9|11314.9|11299.9|11314.9|11299.9|0
1635502850000|2021-10-29 10:20:50|11315.7|11300.7|11315.4|11300.4|11316|11301|11315.4|11300.4|1
1635502890000|2021-10-29 10:21:30|||||||||1
1635502920000|2021-10-29 10:22:00|11312.4|11297.4|11308.2|11293.2|11312.4|11297.4|11308.2|11293.2|5
1635502930000|2021-10-29 10:22:10|11309.3|11294.3|11312.7|11297.7|11312.7|11297.7|11309.3|11294.3|0
1635502950000|2021-10-29 10:22:30|11313.2|11298.2|11313.3|11298.3|11313.7|11298.7|11312.9|11297.9|3
1635502960000|2021-10-29 10:22:40|11313.2|11298.2|11313.3|11298.3|11313.3|11298.3|11313.2|11298.2|3
1635503040000|2021-10-29 10:24:00|11313.1|11298.1|11313.1|11298.1|11313.1|11298.1|11313.1|11298.1|0
1635503060000|2021-10-29 10:24:20|11312.6|11297.6|11312.6|11297.6|11312.6|11297.6|11312.6|11297.6|0
1635503100000|2021-10-29 10:25:00|11313.3|11298.3|11312.6|11297.6|11313.3|11298.3|11312.6|11297.6|0
1635503160000|2021-10-29 10:26:00|11313|11298|11313.3|11298.3|11313.3|11298.3|11313|11298|0
1635503170000|2021-10-29 10:26:10|11313.4|11298.4|11313.4|11298.4|11313.4|11298.4|11313.4|11298.4|0
1635503200000|2021-10-29 10:26:40|11313.5|11298.5|11313.5|11298.5|11313.5|11298.5|11313.5|11298.5|0
1635503220000|2021-10-29 10:27:00|11313.3|11298.3|11311.9|11296.9|11313.3|11298.3|11311.9|11296.9|0
1635503230000|2021-10-29 10:27:10|11312|11297|11310.1|11295.1|11312|11297|11310.1|11295.1|3
1635503280000|2021-10-29 10:28:00|11310|11295|11309.6|11294.6|11310|11295|11309.6|11294.6|0
1635503340000|2021-10-29 10:29:00|11309.1|11294.1|11309.1|11294.1|11309.1|11294.1|11309.1|11294.1|0
1635503370000|2021-10-29 10:29:30|11305.9|11290.9|11305.4|11290.4|11305.9|11290.9|11305.4|11290.4|1
1635503380000|2021-10-29 10:29:40|11305|11290|11305|11290|11305|11290|11305|11290|0
1635503400000|2021-10-29 10:30:00|11304.9|11289.9|11304.9|11289.9|11304.9|11289.9|11304.9|11289.9|0
1635503410000|2021-10-29 10:30:10|||||||||3
1635503440000|2021-10-29 10:30:40|11303|11288|11302.9|11287.9|11303|11288|11302.5|11287.5|1
1635503460000|2021-10-29 10:31:00|11302.4|11287.4|11302.4|11287.4|11302.4|11287.4|11302.4|11287.4|0
1635503520000|2021-10-29 10:32:00|11302.3|11287.3|11302.3|11287.3|11302.3|11287.3|11302.3|11287.3|0
1635503540000|2021-10-29 10:32:20|11302.1|11287.1|11302.1|11287.1|11302.1|11287.1|11302.1|11287.1|0
1635503570000|2021-10-29 10:32:50|11301|11286|11301.4|11286.4|11301.4|11286.4|11301|11286|5
1635503580000|2021-10-29 10:33:00|11301.3|11286.3|11300.9|11285.9|11301.3|11286.3|11300.9|11285.9|0
1635503600000|2021-10-29 10:33:20|11298.1|11283.1|11298.1|11283.1|11298.1|11283.1|11298.1|11283.1|1
1635503610000|2021-10-29 10:33:30|11298.5|11283.5|11298.4|11283.4|11298.5|11283.5|11298.4|11283.4|0
1635503640000|2021-10-29 10:34:00|11297.5|11282.5|11297.5|11282.5|11297.5|11282.5|11297.5|11282.5|1
1635503650000|2021-10-29 10:34:10|11297.6|11282.6|11298|11283|11298|11283|11297.6|11282.6|0
1635503670000|2021-10-29 10:34:30|11299|11284|11299|11284|11299|11284|11299|11284|0
1635503700000|2021-10-29 10:35:00|11298.5|11283.5|11298.4|11283.4|11298.5|11283.5|11298.4|11283.4|1
1635503730000|2021-10-29 10:35:30|11298.5|11283.5|11298.5|11283.5|11298.5|11283.5|11298.5|11283.5|0
1635503740000|2021-10-29 10:35:40|11302.9|11287.9|11302.9|11287.9|11302.9|11287.9|11302.9|11287.9|1
1635503750000|2021-10-29 10:35:50|11302|11287|11303.6|11288.6|11303.6|11288.6|11302|11287|0
1635503760000|2021-10-29 10:36:00|11304|11289|11304.1|11289.1|11304.1|11289.1|11303.5|11288.5|0
1635503770000|2021-10-29 10:36:10|11304.5|11289.5|11304.5|11289.5|11304.5|11289.5|11304.5|11289.5|0
1635503790000|2021-10-29 10:36:30|||||||||1
1635503870000|2021-10-29 10:37:50|11304.6|11289.6|11305|11290|11305|11290|11304.6|11289.6|0
1635503890000|2021-10-29 10:38:10|11304.6|11289.6|11304.6|11289.6|11304.6|11289.6|11304.6|11289.6|0
1635503940000|2021-10-29 10:39:00|11305|11290|11306|11291|11306|11291|11305|11290|0
1635503960000|2021-10-29 10:39:20|11306.5|11291.5|11306.5|11291.5|11306.5|11291.5|11306.5|11291.5|1
1635503970000|2021-10-29 10:39:30|11306.1|11291.1|11306.1|11291.1|11306.1|11291.1|11306.1|11291.1|0
1635503990000|2021-10-29 10:39:50|||||||||1
1635504020000|2021-10-29 10:40:20|11301.4|11286.4|11303.9|11288.9|11303.9|11288.9|11301.4|11286.4|2
1635504030000|2021-10-29 10:40:30|11303.4|11288.4|11303.9|11288.9|11303.9|11288.9|11303.4|11288.4|0
1635504110000|2021-10-29 10:41:50|11301.9|11286.9|11301.9|11286.9|11301.9|11286.9|11301.9|11286.9|3
1635504120000|2021-10-29 10:42:00|11299.4|11284.4|11303.6|11288.6|11303.9|11288.9|11299.4|11284.4|1
1635504130000|2021-10-29 10:42:10|11302.1|11287.1|11302.1|11287.1|11302.1|11287.1|11302.1|11287.1|0
1635504160000|2021-10-29 10:42:40|11301.9|11286.9|11301.9|11286.9|11301.9|11286.9|11301.9|11286.9|0
1635504170000|2021-10-29 10:42:50|11301.6|11286.6|11301.6|11286.6|11301.6|11286.6|11301.6|11286.6|0
1635504180000|2021-10-29 10:43:00|11301.5|11286.5|11301.5|11286.5|11301.5|11286.5|11301.5|11286.5|0
1635504190000|2021-10-29 10:43:10|11302.1|11287.1|11302.1|11287.1|11302.1|11287.1|11302.1|11287.1|0
1635504210000|2021-10-29 10:43:30|11300.8|11285.8|11296.1|11281.1|11300.8|11285.8|11296.1|11281.1|3
1635504220000|2021-10-29 10:43:40|11295.8|11280.8|11295.8|11280.8|11295.8|11280.8|11295.8|11280.8|1
1635504230000|2021-10-29 10:43:50|11290.5|11275.5|11290.5|11275.5|11290.5|11275.5|11290.5|11275.5|10
1635504240000|2021-10-29 10:44:00|11290.4|11275.4|11290.4|11275.4|11290.4|11275.4|11290.4|11275.4|1
1635504260000|2021-10-29 10:44:20|11290.8|11275.8|11290.1|11275.1|11290.8|11275.8|11290.1|11275.1|5
1635504270000|2021-10-29 10:44:30|11286.4|11271.4|11289.4|11274.4|11289.4|11274.4|11286.4|11271.4|1
1635504280000|2021-10-29 10:44:40|11289.9|11274.9|11290.3|11275.3|11290.3|11275.3|11289.9|11274.9|0
1635504290000|2021-10-29 10:44:50|11292.8|11277.8|11294.1|11279.1|11294.1|11279.1|11292.8|11277.8|0
1635504300000|2021-10-29 10:45:00|11299.9|11274.9|11302.4|11277.4|11302.5|11277.5|11299.9|11274.9|4
1635504310000|2021-10-29 10:45:10|11302|11277|11302|11277|11302|11277|11302|11277|0
1635504360000|2021-10-29 10:46:00|11297.6|11282.6|11297.6|11282.6|11297.6|11282.6|11297.6|11282.6|0
1635504370000|2021-10-29 10:46:10|11297.8|11282.8|11298.3|11283.3|11298.3|11283.3|11297.8|11282.8|0
1635504390000|2021-10-29 10:46:30|11300.1|11285.1|11300.1|11285.1|11300.1|11285.1|11300.1|11285.1|0
1635504430000|2021-10-29 10:47:10|11300.9|11285.9|11301.1|11286.1|11301.1|11286.1|11300.9|11285.9|1
1635504460000|2021-10-29 10:47:40|11302.1|11287.1|11305.3|11290.3|11305.3|11290.3|11302.1|11287.1|9
1635504520000|2021-10-29 10:48:40|11305.6|11290.6|11305.6|11290.6|11305.6|11290.6|11305.6|11290.6|0
1635504590000|2021-10-29 10:49:50|11307.5|11292.5|11308.4|11293.4|11308.4|11293.4|11307.5|11292.5|1
1635504620000|2021-10-29 10:50:20|11307.9|11292.9|11307.9|11292.9|11307.9|11292.9|11307.9|11292.9|0
1635504640000|2021-10-29 10:50:40|11308.6|11293.6|11308.6|11293.6|11308.6|11293.6|11308.6|11293.6|1
1635504650000|2021-10-29 10:50:50|11308.3|11293.3|11309.1|11294.1|11309.1|11294.1|11308.3|11293.3|2
1635504660000|2021-10-29 10:51:00|11308.8|11293.8|11309.5|11294.5|11309.5|11294.5|11308.8|11293.8|0
1635504670000|2021-10-29 10:51:10|||||||||3
1635504710000|2021-10-29 10:51:50|11309.9|11294.9|11309.9|11294.9|11309.9|11294.9|11309.9|11294.9|2
1635504720000|2021-10-29 10:52:00|11310|11295|11310|11295|11310|11295|11310|11295|0
1635504780000|2021-10-29 10:53:00|11309.9|11294.9|11309.9|11294.9|11309.9|11294.9|11309.9|11294.9|0
1635504800000|2021-10-29 10:53:20|11303.1|11288.1|11312.9|11275.4|11312.9|11288.1|11303.1|11275.4|2
1635504810000|2021-10-29 10:53:30|11313.3|11275.8|11313|11275.5|11313.3|11275.8|11313|11275.5|0
1635504830000|2021-10-29 10:53:50|11313.1|11275.6|11313.1|11275.6|11313.1|11275.6|11313.1|11275.6|0
1635504860000|2021-10-29 10:54:20|11313.2|11275.7|11296.6|11281.6|11313.2|11281.6|11296.6|11275.7|0
1635504870000|2021-10-29 10:54:30|11296.5|11281.5|11296.1|11281.1|11296.5|11281.5|11296.1|11281.1|1
1635504880000|2021-10-29 10:54:40|11295.7|11280.7|11295.7|11280.7|11295.7|11280.7|11295.7|11280.7|0
1635504900000|2021-10-29 10:55:00|11296.1|11281.1|11296.1|11281.1|11296.1|11281.1|11296.1|11281.1|1
1635504930000|2021-10-29 10:55:30|11295.7|11280.7|11295.7|11280.7|11295.7|11280.7|11295.7|11280.7|0
1635504940000|2021-10-29 10:55:40|11294.6|11279.6|11294.6|11279.6|11294.6|11279.6|11294.6|11279.6|0
1635504950000|2021-10-29 10:55:50|||||||||1
1635504980000|2021-10-29 10:56:20|11294.2|11279.2|11290.7|11275.7|11294.2|11279.2|11290.7|11275.7|2
1635505020000|2021-10-29 10:57:00|11291.5|11276.5|11291.5|11276.5|11291.5|11276.5|11291.5|11276.5|0
1635505030000|2021-10-29 10:57:10|11291.1|11276.1|11291.1|11276.1|11291.1|11276.1|11291.1|11276.1|0
1635505040000|2021-10-29 10:57:20|11290.2|11275.2|11290.6|11275.6|11290.6|11275.6|11290.1|11275.1|0
1635505060000|2021-10-29 10:57:40|11290.1|11275.1|11290.1|11275.1|11290.1|11275.1|11290|11275|0
1635505080000|2021-10-29 10:58:00|11290|11275|11289.6|11274.6|11290|11275|11289.6|11274.6|0
1635505100000|2021-10-29 10:58:20|11289.5|11274.5|11289.1|11274.1|11289.5|11274.5|11289.1|11274.1|0
1635505110000|2021-10-29 10:58:30|11289|11274|11288.6|11273.6|11289|11274|11288.6|11273.6|0
1635505120000|2021-10-29 10:58:40|11289.4|11274.4|11289.4|11274.4|11289.4|11274.4|11289.4|11274.4|0
1635505130000|2021-10-29 10:58:50|11289.5|11274.5|11289.5|11274.5|11289.5|11274.5|11289.5|11274.5|0
1635505160000|2021-10-29 10:59:20|11293.1|11278.1|11293.1|11278.1|11293.1|11278.1|11293.1|11278.1|1
1635505170000|2021-10-29 10:59:30|11296.4|11281.4|11296.4|11281.4|11296.4|11281.4|11296.4|11281.4|4
1635505200000|2021-10-29 11:00:00|11302.1|11277.1|11302.1|11277.1|11302.1|11277.1|11302.1|11277.1|0
1635505210000|2021-10-29 11:00:10|11305.1|11280.1|11304.6|11279.6|11305.1|11280.1|11304.1|11279.1|0
1635505280000|2021-10-29 11:01:20|11295.6|11280.6|11295.6|11280.6|11295.6|11280.6|11295.6|11280.6|0
1635505290000|2021-10-29 11:01:30|11295.1|11280.1|11294.6|11279.6|11295.6|11280.6|11294.6|11279.6|1
1635505300000|2021-10-29 11:01:40|11295.1|11280.1|11293|11278|11295.1|11280.1|11292.5|11277.5|5
1635505310000|2021-10-29 11:01:50|11293.6|11278.6|11292.5|11277.5|11293.6|11278.6|11292.5|11277.5|1
1635505320000|2021-10-29 11:02:00|11292.9|11277.9|11292.9|11277.9|11292.9|11277.9|11292.9|11277.9|2
1635505330000|2021-10-29 11:02:10|11292.4|11277.4|11292.4|11277.4|11292.9|11277.9|11292.4|11277.4|2
1635505340000|2021-10-29 11:02:20|11293.4|11278.4|11293.4|11278.4|11293.4|11278.4|11293.4|11278.4|2
1635505370000|2021-10-29 11:02:50|11299.4|11274.4|11302|11277|11302|11277|11299.4|11274.4|3
1635505380000|2021-10-29 11:03:00|11303|11278|11303|11278|11303|11278|11303|11278|0
1635505390000|2021-10-29 11:03:10|11299|11284|11301.4|11286.4|11301.4|11286.4|11299|11284|0
1635505440000|2021-10-29 11:04:00|11304.9|11279.9|11299.9|11274.9|11304.9|11279.9|11299.9|11274.9|4
1635505460000|2021-10-29 11:04:20|11294.4|11279.4|11294.4|11279.4|11294.4|11279.4|11294.4|11279.4|0
1635505470000|2021-10-29 11:04:30|11292.9|11277.9|11293.4|11278.4|11293.4|11278.4|11292.9|11277.9|0
1635505480000|2021-10-29 11:04:40|11293.2|11278.2|11292.9|11277.9|11293.2|11278.2|11292.9|11277.9|0
1635505520000|2021-10-29 11:05:20|11293.4|11278.4|11293.4|11278.4|11293.4|11278.4|11293.4|11278.4|0
1635505560000|2021-10-29 11:06:00|11299.9|11274.9|11290.9|11275.9|11299.9|11279.5|11290.9|11274.9|0
1635505610000|2021-10-29 11:06:50|11292|11277|11292|11277|11292|11277|11292|11277|0
1635505620000|2021-10-29 11:07:00|11291.9|11276.9|11290|11275|11291.9|11276.9|11290|11275|5
1635505630000|2021-10-29 11:07:10|11290.4|11275.4|11289.9|11274.9|11290.4|11275.4|11289.9|11274.9|3
1635505670000|2021-10-29 11:07:50|11289.2|11274.2|11287.4|11272.4|11289.2|11274.2|11287.4|11272.4|1
1635505680000|2021-10-29 11:08:00|11286.6|11271.6|11282|11267|11286.6|11271.6|11282|11267|2
1635505690000|2021-10-29 11:08:10|11284.5|11269.5|11288|11273|11288|11273|11284.5|11269.5|4
1635505730000|2021-10-29 11:08:50|11287|11272|11288.4|11273.4|11288.4|11273.4|11287|11272|1
1635505740000|2021-10-29 11:09:00|11288.5|11273.5|11288.5|11273.5|11288.5|11273.5|11288.5|11273.5|0
1635505800000|2021-10-29 11:10:00|11288.9|11273.9|11287.5|11272.5|11289|11274|11287.5|11272.5|1
1635505840000|2021-10-29 11:10:40|11289|11264|11290|11265|11290|11265|11289|11264|24
1635505860000|2021-10-29 11:11:00|11285.1|11270.1|11285|11270|11285.1|11270.1|11285|11270|0
1635505870000|2021-10-29 11:11:10|11285.5|11270.5|11284.9|11269.9|11290.1|11270.5|11284.9|11265.1|1
1635505880000|2021-10-29 11:11:20|11288.4|11273.4|11288.4|11273.4|11288.4|11273.4|11288.4|11273.4|11
1635505890000|2021-10-29 11:11:30|11287|11272|11287|11272|11287|11272|11287|11272|0
1635505900000|2021-10-29 11:11:40|11286.2|11271.2|11286.5|11271.5|11286.5|11271.5|11286|11271|2
1635505910000|2021-10-29 11:11:50|||||||||1
1635505920000|2021-10-29 11:12:00|11288.5|11273.5|11288.5|11273.5|11288.5|11273.5|11288.5|11273.5|0
1635505930000|2021-10-29 11:12:10|||||||||1
1635505970000|2021-10-29 11:12:50|11287.7|11272.7|11287|11272|11287.7|11272.7|11285.9|11270.9|5
1635505980000|2021-10-29 11:13:00|11287.4|11272.4|11287.5|11272.5|11288|11273|11287.2|11272.2|8
1635506000000|2021-10-29 11:13:20|11289.3|11274.3|11289.8|11274.8|11289.8|11274.8|11289.3|11274.3|1
1635506010000|2021-10-29 11:13:30|11291.1|11276.1|11291.1|11276.1|11291.1|11276.1|11291.1|11276.1|15
1635506020000|2021-10-29 11:13:40|11290.8|11275.8|11290.1|11275.1|11290.8|11275.8|11290.1|11275.1|0
1635506040000|2021-10-29 11:14:00|11290|11275|11289.8|11274.8|11291.8|11276.8|11289.8|11274.8|6
1635506050000|2021-10-29 11:14:10|11289.1|11274.1|11289.1|11274.1|11289.1|11274.1|11289.1|11274.1|1
1635506120000|2021-10-29 11:15:20|11289.2|11274.2|11289.2|11274.2|11289.2|11274.2|11289.2|11274.2|0
1635506190000|2021-10-29 11:16:30|11288.8|11273.8|11288|11273|11288.8|11273.8|11288|11273|0
1635506220000|2021-10-29 11:17:00|11287.3|11272.3|11287.8|11272.8|11288|11273|11287.3|11272.3|10
1635506230000|2021-10-29 11:17:10|11293.6|11278.6|11294.1|11279.1|11294.1|11279.1|11293.6|11278.6|1
1635506250000|2021-10-29 11:17:30|11294.5|11279.5|11294.5|11279.5|11294.5|11279.5|11294.5|11279.5|0
1635506280000|2021-10-29 11:18:00|11294.6|11279.6|11294.3|11279.3|11294.6|11279.6|11294.2|11279.2|9
1635506310000|2021-10-29 11:18:30|11294.2|11279.2|11294.6|11279.6|11294.6|11279.6|11294.2|11279.2|0
1635506340000|2021-10-29 11:19:00|11300.2|11285.2|11301.7|11286.7|11302.3|11287.3|11300.2|11285.2|20
1635506350000|2021-10-29 11:19:10|11302.1|11287.1|11302|11287|11302.1|11287.1|11302|11287|2
1635506370000|2021-10-29 11:19:30|11301.6|11286.6|11301.6|11286.6|11301.6|11286.6|11301.6|11286.6|0
1635506400000|2021-10-29 11:20:00|11302|11287|11302|11287|11302|11287|11302|11287|0
1635506460000|2021-10-29 11:21:00|11302.3|11287.3|11302.3|11287.3|11302.3|11287.3|11302.3|11287.3|0
1635506470000|2021-10-29 11:21:10|11302.7|11287.7|11302.7|11287.7|11302.7|11287.7|11302.7|11287.7|0
1635506520000|2021-10-29 11:22:00|11302.6|11287.6|11302.6|11287.6|11302.6|11287.6|11302.6|11287.6|3
1635506530000|2021-10-29 11:22:10|11302.2|11287.2|11302.2|11287.2|11302.2|11287.2|11302.2|11287.2|0
1635506570000|2021-10-29 11:22:50|11303.1|11288.1|11303.1|11288.1|11303.1|11288.1|11303.1|11288.1|2
1635506610000|2021-10-29 11:23:30|11303.2|11288.2|11305.1|11290.1|11305.1|11290.1|11303.2|11288.2|4
1635506650000|2021-10-29 11:24:10|11307.7|11292.7|11308.6|11293.6|11308.6|11293.6|11307.7|11292.7|2
1635506700000|2021-10-29 11:25:00|||||||||1
1635506710000|2021-10-29 11:25:10|||||||||1
1635506770000|2021-10-29 11:26:10|11309.6|11294.6|11309.6|11294.6|11309.6|11294.6|11309.6|11294.6|1
1635506810000|2021-10-29 11:26:50|11311.1|11296.1|11311.1|11296.1|11311.1|11296.1|11311.1|11296.1|2
1635506840000|2021-10-29 11:27:20|11311.3|11296.3|11311.3|11296.3|11311.3|11296.3|11311.3|11296.3|0
1635506850000|2021-10-29 11:27:30|11311.7|11296.7|11312.5|11297.5|11312.5|11297.5|11311.7|11296.7|0
1635506860000|2021-10-29 11:27:40|11312.8|11297.8|11312.8|11297.8|11312.8|11297.8|11312.8|11297.8|11
1635506870000|2021-10-29 11:27:50|11313.5|11298.5|11317.1|11302.1|11317.2|11302.2|11313.5|11298.5|2
1635506880000|2021-10-29 11:28:00|11316.7|11301.7|11317.1|11302.1|11317.1|11302.1|11316.3|11301.3|1
1635506890000|2021-10-29 11:28:10|11317.5|11302.5|11319.6|11304.6|11319.6|11304.6|11317.5|11302.5|6
1635506950000|2021-10-29 11:29:10|||||||||10
1635506970000|2021-10-29 11:29:30|11320|11305|11320|11305|11320|11305|11320|11305|0
1635506990000|2021-10-29 11:29:50|11320.8|11305.8|11320.8|11305.8|11320.8|11305.8|11320.8|11305.8|0
1635507040000|2021-10-29 11:30:40|11322|11307|11322|11307|11322|11307|11322|11307|0
1635507050000|2021-10-29 11:30:50|11322.2|11307.2|11323|11308|11323|11308|11322.2|11307.2|0
1635507080000|2021-10-29 11:31:20|11323.2|11308.2|11323.2|11308.2|11323.2|11308.2|11323.2|11308.2|0
1635507130000|2021-10-29 11:32:10|11324.6|11309.6|11324.6|11309.6|11324.6|11309.6|11324.6|11309.6|3
1635507140000|2021-10-29 11:32:20|11325.7|11310.7|11327.3|11312.3|11327.3|11312.3|11325.7|11310.7|4
1635507160000|2021-10-29 11:32:40|||||||||1
1635507190000|2021-10-29 11:33:10|11327.5|11312.5|11327.8|11312.8|11327.8|11312.8|11327.5|11312.5|0
1635507200000|2021-10-29 11:33:20|11328.1|11313.1|11328.1|11313.1|11328.1|11313.1|11328.1|11313.1|0
1635507210000|2021-10-29 11:33:30|11328.2|11313.2|11329.1|11314.1|11329.1|11314.1|11328.2|11313.2|0
1635507220000|2021-10-29 11:33:40|11329.6|11314.6|11330.8|11315.8|11330.8|11315.8|11329.6|11314.6|0
1635507240000|2021-10-29 11:34:00|11330.5|11315.5|11329.5|11314.5|11330.8|11315.8|11329.5|11314.5|4
1635507250000|2021-10-29 11:34:10|11329.8|11314.8|11329.8|11314.8|11329.8|11314.8|11329.8|11314.8|0
1635507270000|2021-10-29 11:34:30|11330.2|11315.2|11330.2|11315.2|11330.2|11315.2|11330.2|11315.2|0
1635507300000|2021-10-29 11:35:00|11329.8|11314.8|11330.6|11315.6|11330.6|11315.6|11329.8|11314.8|2
1635507310000|2021-10-29 11:35:10|11330.7|11315.7|11331.5|11316.5|11331.6|11316.6|11330.7|11315.7|3
1635507320000|2021-10-29 11:35:20|||||||||1
1635507330000|2021-10-29 11:35:30|11331.1|11316.1|11331.1|11316.1|11331.1|11316.1|11331.1|11316.1|1
1635507340000|2021-10-29 11:35:40|||||||||1
1635507360000|2021-10-29 11:36:00|11331.5|11316.5|11329.8|11314.8|11331.5|11316.5|11329.8|11314.8|5
1635507370000|2021-10-29 11:36:10|11330.3|11315.3|11330.3|11315.3|11330.3|11315.3|11330.3|11315.3|1
1635507380000|2021-10-29 11:36:20|11332|11317|11332.1|11317.1|11332.1|11317.1|11332|11317|3
1635507390000|2021-10-29 11:36:30|11332.5|11317.5|11332.5|11317.5|11332.5|11317.5|11332.5|11317.5|0
1635507420000|2021-10-29 11:37:00|11332.7|11317.7|11338.6|11323.6|11338.6|11323.6|11332.7|11317.7|2
1635507430000|2021-10-29 11:37:10|11338.2|11323.2|11344.8|11329.8|11344.8|11329.8|11338.2|11323.2|6
1635507440000|2021-10-29 11:37:20|11344.6|11329.6|11345.6|11330.6|11345.6|11330.6|11344.6|11329.6|1
1635507450000|2021-10-29 11:37:30|11346.3|11331.3|11347.6|11332.6|11347.6|11332.6|11346.3|11331.3|2
1635507460000|2021-10-29 11:37:40|11348|11333|11348|11333|11348|11333|11348|11333|0
1635507470000|2021-10-29 11:37:50|11348.1|11333.1|11347.7|11332.7|11348.1|11333.1|11347.7|11332.7|13
1635507480000|2021-10-29 11:38:00|11344|11329|11343.1|11328.1|11344|11329|11343.1|11328.1|4
1635507490000|2021-10-29 11:38:10|11343.3|11328.3|11343.3|11328.3|11343.3|11328.3|11343|11328|1
1635507500000|2021-10-29 11:38:20|11341.5|11326.5|11340.3|11325.3|11341.5|11326.5|11340.3|11325.3|1
1635507530000|2021-10-29 11:38:50|11333.6|11318.6|11334.7|11319.7|11334.7|11319.7|11333.6|11318.6|3
1635507540000|2021-10-29 11:39:00|11338.1|11323.1|11337.6|11322.6|11338.1|11323.1|11337.6|11322.6|0
1635507580000|2021-10-29 11:39:40|11337.2|11322.2|11337.2|11322.2|11337.2|11322.2|11337.2|11322.2|0
1635507600000|2021-10-29 11:40:00|11336.6|11321.6|11336.6|11321.6|11336.6|11321.6|11336.6|11321.6|0
1635507610000|2021-10-29 11:40:10|11335.6|11320.6|11335.3|11320.3|11335.6|11320.6|11335.3|11320.3|1
1635507630000|2021-10-29 11:40:30|11334.5|11319.5|11334.5|11319.5|11334.5|11319.5|11334.5|11319.5|0
1635507650000|2021-10-29 11:40:50|11334.1|11319.1|11332.1|11317.1|11334.1|11319.1|11332.1|11317.1|5
1635507660000|2021-10-29 11:41:00|11331.8|11316.8|11330.5|11315.5|11331.8|11316.8|11330.5|11315.5|0
1635507680000|2021-10-29 11:41:20|11328.7|11313.7|11328.7|11313.7|11328.7|11313.7|11328.7|11313.7|0
1635507690000|2021-10-29 11:41:30|11329.1|11314.1|11329.1|11314.1|11329.1|11314.1|11329.1|11314.1|1
1635507700000|2021-10-29 11:41:40|11326|11311|11326|11311|11326|11311|11326|11311|6
1635507720000|2021-10-29 11:42:00|11325.7|11310.7|11325.7|11310.7|11325.7|11310.7|11325.7|11310.7|0
1635507730000|2021-10-29 11:42:10|11323.5|11308.5|11314.7|11299.7|11323.5|11308.5|11314.7|11299.7|4
1635507760000|2021-10-29 11:42:40|11315.2|11300.2|11315.2|11300.2|11315.2|11300.2|11315.2|11300.2|0
1635507770000|2021-10-29 11:42:50|11318.8|11303.8|11318.2|11303.2|11318.8|11303.8|11318.2|11303.2|1
1635507780000|2021-10-29 11:43:00|11319.3|11304.3|11318.8|11303.8|11319.3|11304.3|11318.8|11303.8|0
1635507800000|2021-10-29 11:43:20|11319.3|11304.3|11318.8|11303.8|11319.3|11304.3|11318.8|11303.8|0
1635507840000|2021-10-29 11:44:00|11321.8|11306.8|11321.4|11306.4|11321.8|11306.8|11321.4|11306.4|0
1635507870000|2021-10-29 11:44:30|11322.2|11307.2|11322.8|11307.8|11322.8|11307.8|11322.2|11307.2|1
1635507880000|2021-10-29 11:44:40|11322.4|11307.4|11322.4|11307.4|11322.4|11307.4|11322.4|11307.4|0
1635507900000|2021-10-29 11:45:00|11322.9|11307.9|11322.9|11307.9|11322.9|11307.9|11322.9|11307.9|0
1635507970000|2021-10-29 11:46:10|11322.4|11307.4|11322.4|11307.4|11322.4|11307.4|11322.4|11307.4|0
1635507980000|2021-10-29 11:46:20|11322.9|11307.9|11323.7|11308.7|11323.7|11308.7|11322.9|11307.9|0
1635507990000|2021-10-29 11:46:30|11323.3|11308.3|11327.6|11312.6|11327.6|11312.6|11323.3|11308.3|2
1635508000000|2021-10-29 11:46:40|11329.2|11314.2|11329.2|11314.2|11329.2|11314.2|11329.2|11314.2|0
1635508010000|2021-10-29 11:46:50|11329.6|11314.6|11331.7|11316.7|11331.8|11316.8|11329.6|11314.6|0
1635508020000|2021-10-29 11:47:00|11332.3|11317.3|11332.1|11317.1|11332.3|11317.3|11332.1|11317.1|1
1635508050000|2021-10-29 11:47:30|11333.3|11318.3|11333.3|11318.3|11333.3|11318.3|11333.3|11318.3|0
1635508070000|2021-10-29 11:47:50|||||||||4
1635508100000|2021-10-29 11:48:20|11333.8|11318.8|11333.8|11318.8|11333.8|11318.8|11333.8|11318.8|7
1635508110000|2021-10-29 11:48:30|11333.7|11318.7|11333.8|11318.8|11333.8|11318.8|11333.7|11318.7|0
1635508140000|2021-10-29 11:49:00|11334.2|11319.2|11335.7|11320.7|11335.7|11320.7|11334.2|11319.2|1
1635508150000|2021-10-29 11:49:10|11336.1|11321.1|11335.9|11320.9|11336.1|11321.1|11335.9|11320.9|0
1635508180000|2021-10-29 11:49:40|11338.7|11323.7|11334.8|11319.8|11338.7|11323.7|11333.6|11318.6|14
1635508190000|2021-10-29 11:49:50|11334.9|11319.9|11337.1|11322.1|11337.1|11322.1|11334.9|11319.9|4
1635508210000|2021-10-29 11:50:10|11335.7|11320.7|11335.7|11320.7|11335.7|11320.7|11335.7|11320.7|0
1635508220000|2021-10-29 11:50:20|11334.9|11319.9|11334.1|11319.1|11334.9|11319.9|11334.1|11319.1|1
1635508230000|2021-10-29 11:50:30|11336.3|11321.3|11336.3|11321.3|11336.3|11321.3|11336.3|11321.3|9
1635508240000|2021-10-29 11:50:40|11337.1|11322.1|11337.1|11322.1|11337.1|11322.1|11337.1|11322.1|0
1635508270000|2021-10-29 11:51:10|||||||||2
1635508280000|2021-10-29 11:51:20|11336.6|11321.6|11337.1|11322.1|11337.1|11322.1|11336.6|11321.6|2
1635508290000|2021-10-29 11:51:30|11336.9|11321.9|11334.8|11319.8|11336.9|11321.9|11333.1|11318.1|4
1635508310000|2021-10-29 11:51:50|11333.1|11318.1|11332.8|11317.8|11333.1|11318.1|11332.8|11317.8|0
1635508320000|2021-10-29 11:52:00|11332.9|11317.9|11334.3|11319.3|11334.3|11319.3|11332.9|11317.9|1
1635508330000|2021-10-29 11:52:10|11333.9|11318.9|11333.8|11318.8|11333.9|11318.9|11333.1|11318.1|1
1635508340000|2021-10-29 11:52:20|11334.3|11319.3|11334.3|11319.3|11334.3|11319.3|11334.3|11319.3|0
1635508350000|2021-10-29 11:52:30|11334.8|11319.8|11335.3|11320.3|11335.3|11320.3|11334.8|11319.8|0
1635508360000|2021-10-29 11:52:40|11335.8|11320.8|11338.8|11323.8|11338.8|11323.8|11335.8|11320.8|1
1635508370000|2021-10-29 11:52:50|11339.3|11324.3|11334.7|11319.7|11339.8|11324.8|11333.7|11318.7|2
1635508390000|2021-10-29 11:53:10|11335.8|11320.8|11335.7|11320.7|11336.2|11321.2|11335.7|11320.7|1
1635508460000|2021-10-29 11:54:20|11335.6|11320.6|11335.7|11320.7|11335.7|11320.7|11335.6|11320.6|0
1635508470000|2021-10-29 11:54:30|11336.2|11321.2|11335.7|11320.7|11336.2|11321.2|11335.7|11320.7|0
1635508480000|2021-10-29 11:54:40|11335.8|11320.8|11335.8|11320.8|11335.8|11320.8|11335.8|11320.8|0
1635508500000|2021-10-29 11:55:00|11335.9|11320.9|11336.9|11321.9|11336.9|11321.9|11335.9|11320.9|0
1635508510000|2021-10-29 11:55:10|11337.4|11322.4|11338.4|11323.4|11338.4|11323.4|11337.4|11322.4|0
1635508520000|2021-10-29 11:55:20|11338.9|11323.9|11336.3|11321.3|11339.4|11324.4|11335.8|11320.8|3
1635508530000|2021-10-29 11:55:30|11336.4|11321.4|11337.4|11322.4|11337.4|11322.4|11336.2|11321.2|2
1635508540000|2021-10-29 11:55:40|11338.2|11323.2|11338.3|11323.3|11338.3|11323.3|11338.2|11323.2|0
1635508550000|2021-10-29 11:55:50|11339.2|11324.2|11340.3|11325.3|11340.3|11325.3|11339.2|11324.2|0
1635508560000|2021-10-29 11:56:00|11337.3|11322.3|11337.3|11322.3|11337.3|11322.3|11337.3|11322.3|3
1635508570000|2021-10-29 11:56:10|11338.1|11323.1|11338.1|11323.1|11338.1|11323.1|11338.1|11323.1|0
1635508580000|2021-10-29 11:56:20|11337.9|11322.9|11337.9|11322.9|11337.9|11322.9|11337.9|11322.9|0
1635508610000|2021-10-29 11:56:50|11337.6|11322.6|11337.9|11322.9|11337.9|11322.9|11337.4|11322.4|1
1635508660000|2021-10-29 11:57:40|11337.8|11322.8|11337.8|11322.8|11337.8|11322.8|11337.8|11322.8|2
1635508670000|2021-10-29 11:57:50|11335.9|11320.9|11335.6|11320.6|11335.9|11320.9|11335.6|11320.6|1
1635508680000|2021-10-29 11:58:00|11335.9|11320.9|11336.1|11321.1|11336.1|11321.1|11335.9|11320.9|0
1635508700000|2021-10-29 11:58:20|11334.6|11319.6|11334.3|11319.3|11334.6|11319.6|11334.3|11319.3|1
1635508710000|2021-10-29 11:58:30|11335.1|11320.1|11335.1|11320.1|11335.1|11320.1|11335.1|11320.1|0
1635508750000|2021-10-29 11:59:10|11334.9|11319.9|11335.1|11320.1|11335.1|11320.1|11334.9|11319.9|1
1635508760000|2021-10-29 11:59:20|11334.9|11319.9|11335.9|11320.9|11335.9|11320.9|11334.6|11319.6|0
1635508790000|2021-10-29 11:59:50|||||||||1
1635508800000|2021-10-29 12:00:00|11335.8|11320.8|11330.9|11315.9|11335.8|11320.8|11330.9|11315.9|2
1635508810000|2021-10-29 12:00:10|11332.4|11317.4|11332.2|11317.2|11332.4|11317.4|11332.1|11317.1|7
1635508820000|2021-10-29 12:00:20|11332.3|11317.3|11329.7|11314.7|11332.3|11317.3|11329.7|11314.7|3
1635508830000|2021-10-29 12:00:30|11329.3|11314.3|11329.2|11314.2|11329.3|11314.3|11329.2|11314.2|0
1635508840000|2021-10-29 12:00:40|11328.7|11313.7|11328.3|11313.3|11328.7|11313.7|11328.3|11313.3|0
1635508850000|2021-10-29 12:00:50|11327.8|11312.8|11327.7|11312.7|11327.8|11312.8|11327.7|11312.7|1
1635508860000|2021-10-29 12:01:00|11327.3|11312.3|11336.2|11321.2|11336.2|11321.2|11327.3|11312.3|4
1635508870000|2021-10-29 12:01:10|11336.7|11321.7|11333.6|11318.6|11336.7|11321.7|11333.6|11318.6|3
1635508910000|2021-10-29 12:01:50|11332.7|11317.7|11332.7|11317.7|11332.7|11317.7|11332.7|11317.7|1
1635508920000|2021-10-29 12:02:00|11333.1|11318.1|11332.7|11317.7|11333.2|11318.2|11332.7|11317.7|0
1635508940000|2021-10-29 12:02:20|11329.2|11314.2|11329.2|11314.2|11329.2|11314.2|11329.2|11314.2|2
1635508950000|2021-10-29 12:02:30|11329.1|11314.1|11328.7|11313.7|11329.1|11314.1|11328.7|11313.7|0
1635508980000|2021-10-29 12:03:00|11329.4|11314.4|11329.4|11314.4|11329.4|11314.4|11329.4|11314.4|0
1635509000000|2021-10-29 12:03:20|11329.1|11314.1|11329.6|11314.6|11329.6|11314.6|11326.9|11311.9|2
1635509020000|2021-10-29 12:03:40|11329.1|11314.1|11329.1|11314.1|11329.1|11314.1|11329.1|11314.1|3
1635509030000|2021-10-29 12:03:50|11329.4|11314.4|11328.9|11313.9|11329.4|11314.4|11328.9|11313.9|1
1635509040000|2021-10-29 12:04:00|11329.1|11314.1|11332.4|11317.4|11332.4|11317.4|11329.1|11314.1|5
1635509050000|2021-10-29 12:04:10|11332.6|11317.6|11332.6|11317.6|11332.6|11317.6|11332.6|11317.6|0
1635509060000|2021-10-29 12:04:20|11332.4|11317.4|11332.4|11317.4|11332.4|11317.4|11332.4|11317.4|0
1635509070000|2021-10-29 12:04:30|11332.6|11317.6|11332.6|11317.6|11332.6|11317.6|11332.6|11317.6|7
1635509090000|2021-10-29 12:04:50|||||||||1
1635509100000|2021-10-29 12:05:00|11326.1|11311.1|11330.9|11315.9|11331.2|11316.2|11326.1|11311.1|17
1635509110000|2021-10-29 12:05:10|11330.8|11315.8|11335.2|11320.2|11337.8|11322.8|11330.8|11315.8|3
1635509130000|2021-10-29 12:05:30|11335.1|11320.1|11335.1|11320.1|11335.1|11320.1|11335.1|11320.1|0
1635509140000|2021-10-29 12:05:40|11334.7|11319.7|11334.7|11319.7|11334.7|11319.7|11334.7|11319.7|0
1635509180000|2021-10-29 12:06:20|11334.8|11319.8|11334.8|11319.8|11334.8|11319.8|11334.8|11319.8|0
1635509200000|2021-10-29 12:06:40|11333.8|11318.8|11333.4|11318.4|11333.8|11318.8|11333.4|11318.4|2
1635509210000|2021-10-29 12:06:50|11333.8|11318.8|11333.8|11318.8|11333.8|11318.8|11333.8|11318.8|1
1635509220000|2021-10-29 12:07:00|11333.3|11318.3|11333.6|11318.6|11333.6|11318.6|11333.3|11318.3|0
1635509260000|2021-10-29 12:07:40|11333.3|11318.3|11333.6|11318.6|11333.6|11318.6|11333.3|11318.3|1
1635509270000|2021-10-29 12:07:50|11332.3|11317.3|11332.3|11317.3|11332.3|11317.3|11332.3|11317.3|1
1635509280000|2021-10-29 12:08:00|11331.8|11316.8|11329.6|11314.6|11331.8|11316.8|11329.4|11314.4|1
1635509300000|2021-10-29 12:08:20|11330.4|11315.4|11330.4|11315.4|11330.4|11315.4|11330.4|11315.4|0
1635509330000|2021-10-29 12:08:50|11330.3|11315.3|11330.3|11315.3|11330.3|11315.3|11330.3|11315.3|3
1635509340000|2021-10-29 12:09:00|11330.4|11315.4|11330.4|11315.4|11330.4|11315.4|11330.4|11315.4|1
1635509350000|2021-10-29 12:09:10|11330.3|11315.3|11330.3|11315.3|11330.3|11315.3|11330.3|11315.3|2
1635509360000|2021-10-29 12:09:20|11330.4|11315.4|11330.4|11315.4|11330.4|11315.4|11330.4|11315.4|1
1635509390000|2021-10-29 12:09:50|11330.3|11315.3|11328.7|11313.7|11330.3|11315.3|11328.2|11313.2|3
1635509400000|2021-10-29 12:10:00|11329.1|11314.1|11325.3|11310.3|11329.1|11314.1|11325.3|11310.3|22
1635509410000|2021-10-29 12:10:10|11325.4|11310.4|11323.4|11308.4|11325.4|11310.4|11323.4|11308.4|3
1635509420000|2021-10-29 12:10:20|11323.1|11308.1|11321.4|11306.4|11323.1|11308.1|11320.9|11305.9|6
1635509430000|2021-10-29 12:10:30|11321.6|11306.6|11321.4|11306.4|11322.1|11307.1|11321.4|11306.4|12
1635509450000|2021-10-29 12:10:50|11319.8|11304.8|11318.9|11303.9|11319.9|11304.9|11318.9|11303.9|5
1635509480000|2021-10-29 12:11:20|11318.4|11303.4|11318.8|11303.8|11318.9|11303.9|11318.4|11303.4|1
1635509490000|2021-10-29 12:11:30|11318.3|11303.3|11318.3|11303.3|11318.3|11303.3|11318.3|11303.3|0
1635509520000|2021-10-29 12:12:00|11316.8|11301.8|11316.9|11301.9|11316.9|11301.9|11308.9|11293.9|7
1635509530000|2021-10-29 12:12:10|11317.3|11302.3|11317.3|11302.3|11317.3|11302.3|11317.3|11302.3|0
1635509540000|2021-10-29 12:12:20|11316.6|11301.6|11316.6|11301.6|11316.6|11301.6|11316.6|11301.6|9
1635509550000|2021-10-29 12:12:30|11316.2|11301.2|11314.3|11299.3|11316.2|11301.2|11314.3|11299.3|1
1635509560000|2021-10-29 12:12:40|11314.2|11299.2|11313.3|11298.3|11314.2|11299.2|11313.3|11298.3|2
1635509570000|2021-10-29 12:12:50|11313.8|11298.8|11313.3|11298.3|11313.8|11298.8|11313.3|11298.3|0
1635509580000|2021-10-29 12:13:00|11310.8|11295.8|11308.8|11293.8|11310.8|11295.8|11308.8|11293.8|1
1635509590000|2021-10-29 12:13:10|11308.9|11293.9|11308.9|11293.9|11308.9|11293.9|11308.9|11293.9|0
1635509600000|2021-10-29 12:13:20|11310.6|11295.6|11310.6|11295.6|11310.6|11295.6|11310.6|11295.6|1
1635509620000|2021-10-29 12:13:40|11312.9|11297.9|11312.9|11297.9|11312.9|11297.9|11312.9|11297.9|1
1635509630000|2021-10-29 12:13:50|11312.1|11297.1|11313.6|11298.6|11313.6|11298.6|11312.1|11297.1|1
1635509640000|2021-10-29 12:14:00|11315.1|11300.1|11319.3|11304.3|11319.3|11304.3|11315.1|11300.1|3
1635509650000|2021-10-29 12:14:10|11318.9|11303.9|11319.2|11304.2|11319.2|11304.2|11318.7|11303.7|1
1635509660000|2021-10-29 12:14:20|11319.3|11304.3|11319.3|11304.3|11319.3|11304.3|11319.3|11304.3|0
1635509670000|2021-10-29 12:14:30|11314.6|11299.6|11316.2|11301.2|11316.2|11301.2|11314.6|11299.6|4
1635509680000|2021-10-29 12:14:40|11316.9|11301.9|11317.1|11302.1|11317.1|11302.1|11316.9|11301.9|0
1635509690000|2021-10-29 12:14:50|11317.6|11302.6|11317.1|11302.1|11317.6|11302.6|11317.1|11302.1|2
1635509700000|2021-10-29 12:15:00|11317.9|11302.9|11317|11302|11318|11303|11317|11302|1
1635509710000|2021-10-29 12:15:10|11316.5|11301.5|11317.9|11302.9|11317.9|11302.9|11316.5|11301.5|4
1635509720000|2021-10-29 12:15:20|11314.9|11299.9|11314.9|11299.9|11314.9|11299.9|11314.9|11299.9|1
1635509730000|2021-10-29 12:15:30|11315.4|11300.4|11311.7|11296.7|11315.4|11300.4|11311.4|11296.4|7
1635509740000|2021-10-29 12:15:40|11311.4|11296.4|11306.9|11291.9|11311.4|11296.4|11306.8|11291.8|3
1635509750000|2021-10-29 12:15:50|11306.7|11291.7|11306.7|11291.7|11306.7|11291.7|11306.7|11291.7|6
1635509760000|2021-10-29 12:16:00|11306.5|11291.5|11306.3|11291.3|11306.5|11291.5|11306|11291|3
1635509810000|2021-10-29 12:16:50|11306|11291|11306|11291|11306|11291|11306|11291|1
1635509820000|2021-10-29 12:17:00|11304.8|11289.8|11303.5|11288.5|11304.8|11289.8|11301.7|11286.7|8
1635509840000|2021-10-29 12:17:20|11304.3|11289.3|11305.5|11290.5|11305.5|11290.5|11304.3|11289.3|0
1635509850000|2021-10-29 12:17:30|11307.9|11292.9|11307.9|11292.9|11307.9|11292.9|11307.9|11292.9|0
1635509860000|2021-10-29 12:17:40|11301.2|11286.2|11298.9|11283.9|11301.2|11286.2|11298.8|11283.8|1
1635509870000|2021-10-29 12:17:50|11298.8|11283.8|11301.3|11286.3|11301.4|11286.4|11298.8|11283.8|17
1635509880000|2021-10-29 12:18:00|11300.9|11285.9|11311.4|11286.4|11311.9|11292.5|11300.9|11285.9|3
1635509890000|2021-10-29 12:18:10|11311|11286|11310.3|11295.3|11311.4|11295.4|11309.2|11286|1
1635509900000|2021-10-29 12:18:20|11310.7|11295.7|11311.5|11296.5|11311.5|11296.5|11310.7|11295.7|0
1635509910000|2021-10-29 12:18:30|11311.9|11296.9|11311.9|11296.9|11311.9|11296.9|11311.9|11296.9|0
1635509920000|2021-10-29 12:18:40|11310.4|11295.4|11309.9|11294.9|11310.4|11295.4|11309.8|11294.8|1
1635509930000|2021-10-29 12:18:50|11309.2|11294.2|11308.8|11293.8|11309.2|11294.2|11308.8|11293.8|1
1635509940000|2021-10-29 12:19:00|11308.9|11293.9|11305.4|11290.4|11308.9|11293.9|11305.3|11290.3|2
1635509950000|2021-10-29 12:19:10|11304.7|11289.7|11301.4|11286.4|11304.7|11289.7|11300.8|11285.8|2
1635509960000|2021-10-29 12:19:20|11300.8|11285.8|11299.9|11284.9|11300.8|11285.8|11297.4|11282.4|2
1635509970000|2021-10-29 12:19:30|11299.8|11284.8|11299.8|11284.8|11299.8|11284.8|11299.8|11284.8|1
1635509980000|2021-10-29 12:19:40|11298.3|11283.3|11299.4|11284.4|11299.4|11284.4|11296.9|11281.9|1
1635509990000|2021-10-29 12:19:50|11296.9|11281.9|11296.4|11281.4|11296.9|11281.9|11295.9|11280.9|4
1635510000000|2021-10-29 12:20:00|11296.5|11281.5|11297|11282|11297|11282|11296.5|11281.5|1
1635510010000|2021-10-29 12:20:10|11297.5|11282.5|11296.4|11281.4|11298|11283|11296.4|11281.4|1
1635510020000|2021-10-29 12:20:20|11296.5|11281.5|11296.5|11281.5|11296.5|11281.5|11296.5|11281.5|0
1635510040000|2021-10-29 12:20:40|11296.2|11281.2|11295.3|11280.3|11296.2|11281.2|11295.3|11280.3|5
1635510050000|2021-10-29 12:20:50|11302.5|11287.5|11304.9|11289.9|11304.9|11289.9|11302.5|11287.5|4
1635510060000|2021-10-29 12:21:00|11305.5|11290.5|11307.5|11292.5|11307.9|11292.9|11305.5|11290.5|13
1635510070000|2021-10-29 12:21:10|11308|11293|11308|11293|11308|11293|11308|11293|1
1635510090000|2021-10-29 12:21:30|11307.9|11292.9|11307.5|11292.5|11307.9|11292.9|11307.5|11292.5|0
1635510100000|2021-10-29 12:21:40|11308.9|11293.9|11302.9|11287.9|11308.9|11293.9|11301.5|11286.5|1
1635510110000|2021-10-29 12:21:50|11305.9|11290.9|11305.8|11290.8|11305.9|11290.9|11305.8|11290.8|2
1635510120000|2021-10-29 12:22:00|11305.9|11290.9|11305.9|11290.9|11305.9|11290.9|11305.9|11290.9|0
1635510150000|2021-10-29 12:22:30|11306|11291|11305.7|11290.7|11306|11291|11305.7|11290.7|0
1635510180000|2021-10-29 12:23:00|11306.2|11291.2|11306.2|11291.2|11306.2|11291.2|11306.2|11291.2|1
1635510230000|2021-10-29 12:23:50|11310.2|11295.2|11308.2|11293.2|11310.2|11295.2|11308|11293|4
1635510240000|2021-10-29 12:24:00|11308.5|11293.5|11310.8|11295.8|11310.8|11295.8|11308.5|11293.5|2
1635510290000|2021-10-29 12:24:50|11310.7|11295.7|11310.7|11295.7|11310.7|11295.7|11310.7|11295.7|1
1635510310000|2021-10-29 12:25:10|11310.5|11295.5|11309.2|11294.2|11310.5|11295.5|11309.2|11294.2|0
1635510320000|2021-10-29 12:25:20|11307.3|11292.3|11302|11287|11307.3|11292.3|11297.5|11282.5|6
1635510330000|2021-10-29 12:25:30|11301.3|11286.3|11298|11283|11301.3|11286.3|11298|11283|0
1635510350000|2021-10-29 12:25:50|11297.9|11282.9|11297.5|11282.5|11297.9|11282.9|11297.5|11282.5|1
1635510360000|2021-10-29 12:26:00|11297.4|11282.4|11299.3|11284.3|11299.3|11284.3|11297.4|11282.4|1
1635510370000|2021-10-29 12:26:10|||||||||2
1635510380000|2021-10-29 12:26:20|11296.3|11281.3|11296.5|11281.5|11296.5|11281.5|11296.3|11281.3|1
1635510390000|2021-10-29 12:26:30|11296.9|11281.9|11296.9|11281.9|11296.9|11281.9|11296.9|11281.9|0
1635510400000|2021-10-29 12:26:40|11296.8|11281.8|11296.3|11281.3|11296.8|11281.8|11296.3|11281.3|1
1635510410000|2021-10-29 12:26:50|||||||||4
1635510420000|2021-10-29 12:27:00|11296.5|11281.5|11296|11281|11296.5|11281.5|11296|11281|6
1635510430000|2021-10-29 12:27:10|11295.9|11280.9|11295.5|11280.5|11295.9|11280.9|11295.5|11280.5|2
1635510450000|2021-10-29 12:27:30|11294.2|11279.2|11287|11272|11294.2|11279.2|11287|11272|13
1635510460000|2021-10-29 12:27:40|11286.8|11271.8|11288.8|11273.8|11288.9|11273.9|11286|11271|6
1635510480000|2021-10-29 12:28:00|11289.2|11274.2|11288.8|11273.8|11289.2|11274.2|11288.8|11273.8|9
1635510490000|2021-10-29 12:28:10|11288.4|11273.4|11288.4|11273.4|11288.4|11273.4|11288.4|11273.4|0
1635510510000|2021-10-29 12:28:30|11281.4|11266.4|11281.4|11266.4|11281.4|11266.4|11281.4|11266.4|2
1635510530000|2021-10-29 12:28:50|11278.4|11263.4|11278.4|11263.4|11278.4|11263.4|11278.4|11263.4|1
1635510540000|2021-10-29 12:29:00|11278|11263|11288.4|11273.4|11288.4|11273.4|11278|11263|1
1635510550000|2021-10-29 12:29:10|11289.2|11274.2|11289.9|11274.9|11289.9|11274.9|11289.2|11274.2|6
1635510570000|2021-10-29 12:29:30|||||||||1
1635510590000|2021-10-29 12:29:50|11292.4|11277.4|11293.4|11278.4|11293.4|11278.4|11292.4|11277.4|0
1635510600000|2021-10-29 12:30:00|11301.9|11276.9|11296.5|11281.5|11301.9|11281.5|11296.2|11276|0
1635510610000|2021-10-29 12:30:10|11297|11282|11297|11282|11297|11282|11297|11282|0
1635510640000|2021-10-29 12:30:40|11297.5|11282.5|11296.5|11281.5|11297.5|11282.5|11296.5|11281.5|0
1635510650000|2021-10-29 12:30:50|11296|11281|11296|11281|11296|11281|11296|11281|1
1635510670000|2021-10-29 12:31:10|11296.4|11281.4|11296.4|11281.4|11296.4|11281.4|11296.4|11281.4|0
1635510680000|2021-10-29 12:31:20|11296|11281|11296|11281|11296|11281|11296|11281|1
1635510700000|2021-10-29 12:31:40|11295.7|11280.7|11296|11281|11296|11281|11295.7|11280.7|14
1635510710000|2021-10-29 12:31:50|11295.7|11280.7|11295.7|11280.7|11295.7|11280.7|11295.7|11280.7|2
1635510730000|2021-10-29 12:32:10|11295.3|11280.3|11295.3|11280.3|11295.3|11280.3|11295.3|11280.3|0
1635510740000|2021-10-29 12:32:20|11293.2|11278.2|11292.9|11277.9|11293.2|11278.2|11292.9|11277.9|4
1635510750000|2021-10-29 12:32:30|11291.8|11276.8|11291.8|11276.8|11291.8|11276.8|11291.8|11276.8|0
1635510760000|2021-10-29 12:32:40|||||||||3
1635510770000|2021-10-29 12:32:50|||||||||4
1635510780000|2021-10-29 12:33:00|11290.5|11275.5|11290.4|11275.4|11290.5|11275.5|11290.4|11275.4|12
1635510790000|2021-10-29 12:33:10|||||||||18
1635510820000|2021-10-29 12:33:40|11290.5|11275.5|11290.9|11275.9|11290.9|11275.9|11290.5|11275.5|3
1635510830000|2021-10-29 12:33:50|||||||||3
1635510840000|2021-10-29 12:34:00|11289.9|11274.9|11290.3|11275.3|11290.3|11275.3|11287.3|11272.3|31
1635510850000|2021-10-29 12:34:10|11290.4|11275.4|11291.4|11276.4|11292.2|11277.2|11290.4|11275.4|1
1635510860000|2021-10-29 12:34:20|11291.3|11276.3|11289.9|11274.9|11291.3|11276.3|11289.9|11274.9|0
1635510870000|2021-10-29 12:34:30|11290.3|11275.3|11291.2|11276.2|11291.2|11276.2|11290.3|11275.3|0
1635510880000|2021-10-29 12:34:40|11290.9|11275.9|11290.2|11275.2|11290.9|11275.9|11290.2|11275.2|1
1635510900000|2021-10-29 12:35:00|11291|11276|11291|11276|11291.3|11276.3|11291|11276|0
1635510910000|2021-10-29 12:35:10|11291.4|11276.4|11291.4|11276.4|11291.4|11276.4|11291.4|11276.4|0
1635510940000|2021-10-29 12:35:40|11290.9|11275.9|11290.9|11275.9|11290.9|11275.9|11290.9|11275.9|0
1635510950000|2021-10-29 12:35:50|11290.4|11275.4|11285|11270|11290.5|11275.5|11284.7|11269.7|11
1635510960000|2021-10-29 12:36:00|11284.7|11269.7|11284.7|11269.7|11284.7|11269.7|11284.7|11269.7|0
1635510970000|2021-10-29 12:36:10|11284.8|11269.8|11285.5|11270.5|11285.5|11270.5|11284.8|11269.8|0
1635510980000|2021-10-29 12:36:20|11285|11270|11286|11271|11286|11271|11285|11270|0
1635510990000|2021-10-29 12:36:30|11289.8|11274.8|11289.8|11274.8|11289.8|11274.8|11289.8|11274.8|3
1635511000000|2021-10-29 12:36:40|11290.9|11275.9|11296.2|11281.2|11296.2|11281.2|11289.2|11274.2|7
1635511010000|2021-10-29 12:36:50|11297.7|11282.7|11292.7|11277.7|11298|11283|11292.7|11277.7|4
1635511020000|2021-10-29 12:37:00|11293|11278|11292.5|11277.5|11293|11278|11291.4|11276.4|0
1635511030000|2021-10-29 12:37:10|11290.9|11275.9|11292.5|11277.5|11292.5|11277.5|11289|11274|4
1635511040000|2021-10-29 12:37:20|11291.5|11276.5|11291.5|11276.5|11291.5|11276.5|11291.5|11276.5|0
1635511050000|2021-10-29 12:37:30|11292.4|11277.4|11298.4|11283.4|11298.4|11283.4|11292.4|11277.4|1
1635511060000|2021-10-29 12:37:40|11298|11283|11297.4|11282.4|11298|11283|11296.7|11281.7|5
1635511070000|2021-10-29 12:37:50|11297.8|11282.8|11298|11283|11298|11283|11297.8|11282.8|1
1635511080000|2021-10-29 12:38:00|11298.4|11283.4|11297.9|11282.9|11301.4|11286.4|11297.9|11282.9|0
1635511090000|2021-10-29 12:38:10|11297.4|11282.4|11297.4|11282.4|11297.4|11282.4|11297.4|11282.4|2
1635511100000|2021-10-29 12:38:20|11297.7|11282.7|11298.2|11283.2|11298.4|11283.4|11297.7|11282.7|16
1635511110000|2021-10-29 12:38:30|11297.8|11282.8|11297.8|11282.8|11297.8|11282.8|11297.8|11282.8|0
1635511120000|2021-10-29 12:38:40|11297.2|11282.2|11297.8|11282.8|11297.8|11282.8|11297.2|11282.2|0
1635511130000|2021-10-29 12:38:50|11297.7|11282.7|11297.5|11282.5|11298.2|11283.2|11297.5|11282.5|1
1635511140000|2021-10-29 12:39:00|11297.2|11282.2|11297.7|11282.7|11297.7|11282.7|11297.2|11282.2|0
1635511160000|2021-10-29 12:39:20|11298.3|11283.3|11299.8|11284.8|11299.8|11284.8|11298.3|11283.3|0
1635511170000|2021-10-29 12:39:30|11300|11285|11300.8|11285.8|11300.8|11285.8|11300|11285|3
1635511190000|2021-10-29 12:39:50|11298.2|11283.2|11298.2|11283.2|11298.2|11283.2|11298.2|11283.2|2
1635511200000|2021-10-29 12:40:00|11291.7|11276.7|11291.7|11276.7|11291.7|11276.7|11291.2|11276.2|2
1635511230000|2021-10-29 12:40:30|11291.8|11276.8|11291.8|11276.8|11291.8|11276.8|11291.7|11276.7|0
1635511240000|2021-10-29 12:40:40|11292.3|11277.3|11291.6|11276.6|11292.6|11277.6|11291.6|11276.6|0
1635511250000|2021-10-29 12:40:50|||||||||1
1635511260000|2021-10-29 12:41:00|11291.9|11276.9|11293|11278|11293.1|11278.1|11291.9|11276.9|0
1635511270000|2021-10-29 12:41:10|11293.1|11278.1|11294.1|11279.1|11294.1|11279.1|11293.1|11278.1|1
1635511280000|2021-10-29 12:41:20|11302|11287|11303.6|11288.6|11304.1|11289.1|11302|11287|4
1635511300000|2021-10-29 12:41:40|11303.3|11288.3|11303.3|11288.3|11303.3|11288.3|11303.3|11288.3|0
1635511310000|2021-10-29 12:41:50|11303.6|11288.6|11302.8|11287.8|11303.6|11288.6|11302.8|11287.8|1
1635511320000|2021-10-29 12:42:00|11302.1|11287.1|11293.1|11278.1|11302.1|11287.1|11293.1|11278.1|5
1635511330000|2021-10-29 12:42:10|11293.8|11278.8|11297.3|11282.3|11297.3|11282.3|11293.8|11278.8|3
1635511360000|2021-10-29 12:42:40|11297.6|11282.6|11297.6|11282.6|11297.6|11282.6|11297.6|11282.6|0
1635511390000|2021-10-29 12:43:10|11297.3|11282.3|11301.4|11286.4|11301.4|11286.4|11296.9|11281.9|16
1635511400000|2021-10-29 12:43:20|11301.7|11286.7|11302.4|11287.4|11302.4|11287.4|11301.7|11286.7|1
1635511410000|2021-10-29 12:43:30|11302|11287|11302.4|11287.4|11302.4|11287.4|11302|11287|1
1635511420000|2021-10-29 12:43:40|11302.8|11287.8|11298.8|11283.8|11302.8|11287.8|11298.8|11283.8|11
1635511430000|2021-10-29 12:43:50|11298.6|11283.6|11297.4|11282.4|11298.6|11283.6|11297.4|11282.4|29
1635511440000|2021-10-29 12:44:00|11295.5|11280.5|11295.5|11280.5|11295.5|11280.5|11295.5|11280.5|0
1635511460000|2021-10-29 12:44:20|11294.8|11279.8|11292.5|11277.5|11294.8|11279.8|11292.4|11277.4|5
1635511470000|2021-10-29 12:44:30|11291.5|11276.5|11288.5|11273.5|11291.5|11276.5|11288.5|11273.5|1
1635511480000|2021-10-29 12:44:40|11288.9|11273.9|11288.9|11273.9|11288.9|11273.9|11288.9|11273.9|4
1635511490000|2021-10-29 12:44:50|11288.1|11273.1|11287.9|11272.9|11288.1|11273.1|11287.9|11272.9|3
1635511500000|2021-10-29 12:45:00|11289.4|11274.4|11289.4|11274.4|11289.4|11274.4|11289.4|11274.4|0
1635511520000|2021-10-29 12:45:20|11288.5|11273.5|11289.5|11274.5|11289.5|11274.5|11288.5|11273.5|1
1635511530000|2021-10-29 12:45:30|11295.5|11280.5|11301.4|11286.4|11303.5|11288.5|11295.5|11280.5|21
1635511540000|2021-10-29 12:45:40|11301|11286|11301|11286|11301|11286|11301|11286|0
1635511550000|2021-10-29 12:45:50|||||||||1
1635511620000|2021-10-29 12:47:00|11301.4|11286.4|11301.4|11286.4|11301.4|11286.4|11301.4|11286.4|0
1635511660000|2021-10-29 12:47:40|11301|11286|11301.4|11286.4|11301.4|11286.4|11299.9|11284.9|1
1635511670000|2021-10-29 12:47:50|11301.6|11286.6|11302.4|11287.4|11302.4|11287.4|11301.6|11286.6|0
1635511680000|2021-10-29 12:48:00|||||||||4
1635511730000|2021-10-29 12:48:50|||||||||1
1635511740000|2021-10-29 12:49:00|11302.3|11287.3|11297|11282|11302.3|11287.3|11297|11282|4
1635511750000|2021-10-29 12:49:10|11298.5|11283.5|11298|11283|11298.5|11283.5|11297.9|11282.9|1
1635511760000|2021-10-29 12:49:20|11298.3|11283.3|11297.9|11282.9|11298.3|11283.3|11297.9|11282.9|0
1635511780000|2021-10-29 12:49:40|11297.1|11282.1|11297.9|11282.9|11297.9|11282.9|11297.1|11282.1|4
1635511790000|2021-10-29 12:49:50|11297.5|11282.5|11297.5|11282.5|11297.5|11282.5|11297.5|11282.5|1
1635511800000|2021-10-29 12:50:00|||||||||3
1635511810000|2021-10-29 12:50:10|11297.4|11282.4|11297.4|11282.4|11297.4|11282.4|11297.4|11282.4|9
1635511820000|2021-10-29 12:50:20|11297|11282|11297|11282|11297|11282|11297|11282|2
1635511830000|2021-10-29 12:50:30|11297.4|11282.4|11297.4|11282.4|11297.4|11282.4|11297.4|11282.4|0
1635511840000|2021-10-29 12:50:40|||||||||1
1635511860000|2021-10-29 12:51:00|11297.6|11282.6|11298.4|11283.4|11298.4|11283.4|11297.6|11282.6|5
1635511870000|2021-10-29 12:51:10|11297.3|11282.3|11297|11282|11297.3|11282.3|11297|11282|1
1635511880000|2021-10-29 12:51:20|11296.9|11281.9|11297|11282|11297|11282|11296.9|11281.9|0
1635511910000|2021-10-29 12:51:50|11296|11281|11298|11283|11298|11283|11296|11281|5
1635511920000|2021-10-29 12:52:00|11297.5|11282.5|11289.5|11274.5|11297.5|11282.5|11289.5|11274.5|8
1635511930000|2021-10-29 12:52:10|11289.1|11274.1|11284|11269|11289.1|11274.1|11284|11269|3
1635511940000|2021-10-29 12:52:20|11284.4|11269.4|11282.6|11267.6|11284.4|11269.4|11277.9|11262.9|2
1635511950000|2021-10-29 12:52:30|11281.9|11266.9|11282|11267|11282.9|11267.9|11281.8|11266.8|0
1635511970000|2021-10-29 12:52:50|11280|11265|11280|11265|11280|11265|11280|11265|1
1635511980000|2021-10-29 12:53:00|11279.4|11264.4|11279.4|11264.4|11279.4|11264.4|11279.4|11264.4|0
1635511990000|2021-10-29 12:53:10|11277.5|11262.5|11277.5|11262.5|11277.5|11262.5|11277.5|11262.5|0
1635512010000|2021-10-29 12:53:30|11277.9|11262.9|11277.9|11262.9|11277.9|11262.9|11277.9|11262.9|0
1635512020000|2021-10-29 12:53:40|11277.5|11262.5|11277.5|11262.5|11277.5|11262.5|11277|11262|5
1635512030000|2021-10-29 12:53:50|11276|11261|11276|11261|11276|11261|11276|11261|1
1635512040000|2021-10-29 12:54:00|11276.4|11261.4|11277.5|11262.5|11277.5|11262.5|11276|11261|3
1635512050000|2021-10-29 12:54:10|11276.8|11261.8|11278.3|11263.3|11278.3|11263.3|11276.8|11261.8|0
1635512070000|2021-10-29 12:54:30|||||||||1
1635512090000|2021-10-29 12:54:50|11277.9|11262.9|11276.4|11261.4|11277.9|11262.9|11276.4|11261.4|1
1635512100000|2021-10-29 12:55:00|11276.3|11261.3|11276.3|11261.3|11276.3|11261.3|11276.3|11261.3|0
1635512120000|2021-10-29 12:55:20|11275.8|11260.8|11274.9|11259.9|11275.9|11260.9|11274.9|11259.9|0
1635512140000|2021-10-29 12:55:40|11275|11260|11275|11260|11275|11260|11275|11260|0
1635512150000|2021-10-29 12:55:50|11275.3|11260.3|11260.4|11245.4|11275.3|11260.3|11260.1|11245.1|82
1635512160000|2021-10-29 12:56:00|11260.8|11245.8|11259.8|11244.8|11260.8|11245.8|11259.8|11244.8|0
1635512170000|2021-10-29 12:56:10|11258.8|11243.8|11259.8|11244.8|11259.8|11244.8|11258.8|11243.8|11
1635512180000|2021-10-29 12:56:20|11262.4|11247.4|11265.3|11250.3|11270.9|11255.9|11262.4|11247.4|11
1635512190000|2021-10-29 12:56:30|11264.9|11249.9|11265|11250|11265.3|11250.3|11264.9|11249.9|9
1635512200000|2021-10-29 12:56:40|11265.1|11250.1|11265.1|11250.1|11265.1|11250.1|11265.1|11250.1|0
1635512210000|2021-10-29 12:56:50|11269.5|11254.5|11272.1|11257.1|11272.3|11257.3|11269.5|11254.5|3
1635512220000|2021-10-29 12:57:00|11272.8|11257.8|11270.4|11255.4|11272.8|11257.8|11269.4|11254.4|3
1635512230000|2021-10-29 12:57:10|11268.1|11253.1|11268|11253|11268.1|11253.1|11268|11253|1
1635512250000|2021-10-29 12:57:30|11265|11250|11265.6|11250.6|11265.6|11250.6|11265|11250|2
1635512260000|2021-10-29 12:57:40|11265.3|11250.3|11265.3|11250.3|11265.3|11250.3|11265.3|11250.3|5
1635512270000|2021-10-29 12:57:50|11265.8|11250.8|11265.8|11250.8|11265.8|11250.8|11265.8|11250.8|1
1635512280000|2021-10-29 12:58:00|11265.4|11250.4|11265.4|11250.4|11265.4|11250.4|11265.4|11250.4|3
1635512290000|2021-10-29 12:58:10|11265.8|11250.8|11265.8|11250.8|11265.8|11250.8|11265.8|11250.8|0
1635512310000|2021-10-29 12:58:30|11265.4|11250.4|11263.9|11248.9|11265.4|11250.4|11263.9|11248.9|19
1635512330000|2021-10-29 12:58:50|11263.6|11248.6|11262.6|11247.6|11263.6|11248.6|11262.6|11247.6|0
1635512340000|2021-10-29 12:59:00|11262.4|11247.4|11258|11243|11262.4|11247.4|11258|11243|0
1635512350000|2021-10-29 12:59:10|||||||||8
1635512360000|2021-10-29 12:59:20|11248.6|11233.6|11248.6|11233.6|11248.6|11233.6|11248.6|11233.6|21
1635512370000|2021-10-29 12:59:30|11248.3|11233.3|11248.3|11233.3|11248.3|11233.3|11248.3|11233.3|0
1635512380000|2021-10-29 12:59:40|11243.4|11228.4|11243|11228|11243.5|11228.5|11243|11228|4
1635512390000|2021-10-29 12:59:50|11241.5|11226.5|11249.9|11234.9|11249.9|11234.9|11241.5|11226.5|3
1635512400000|2021-10-29 13:00:00|11249.5|11234.5|11231.6|11216.6|11249.5|11234.5|11230.5|11215.5|83
1635512410000|2021-10-29 13:00:10|11231.8|11216.8|11232.3|11217.3|11232.3|11217.3|11226|11211|34
1635512420000|2021-10-29 13:00:20|11232.6|11217.6|11230.9|11215.9|11232.6|11217.6|11230.9|11215.9|1
1635512430000|2021-10-29 13:00:30|11231.3|11216.3|11230.6|11215.6|11231.6|11216.6|11230.6|11215.6|3
1635512440000|2021-10-29 13:00:40|11232.1|11217.1|11235.3|11220.3|11235.3|11220.3|11231.6|11216.6|3
1635512460000|2021-10-29 13:01:00|11234.1|11219.1|11233.6|11218.6|11234.1|11219.1|11232.6|11217.6|5
1635512470000|2021-10-29 13:01:10|11234.1|11219.1|11238.3|11223.3|11238.3|11223.3|11234.1|11219.1|1
1635512480000|2021-10-29 13:01:20|11237|11222|11237|11222|11237|11222|11237|11222|2
1635512500000|2021-10-29 13:01:40|11242.6|11227.6|11244.3|11229.3|11244.3|11229.3|11242.6|11227.6|9
1635512510000|2021-10-29 13:01:50|11243.6|11228.6|11244.8|11229.8|11250.6|11235.6|11243.6|11228.6|11
1635512520000|2021-10-29 13:02:00|11243|11228|11238|11223|11243|11228|11237.9|11222.9|4
1635512530000|2021-10-29 13:02:10|11237.5|11222.5|11237.5|11222.5|11237.5|11222.5|11237.5|11222.5|0
1635512560000|2021-10-29 13:02:40|11238.1|11223.1|11238.1|11223.1|11238.1|11223.1|11238.1|11223.1|1
1635512580000|2021-10-29 13:03:00|11237.3|11222.3|11237.3|11222.3|11237.3|11222.3|11237.3|11222.3|0
1635512590000|2021-10-29 13:03:10|11238.8|11223.8|11236.4|11221.4|11238.8|11223.8|11236.4|11221.4|6
1635512600000|2021-10-29 13:03:20|11234.5|11219.5|11233.8|11218.8|11234.5|11219.5|11233.8|11218.8|1
1635512610000|2021-10-29 13:03:30|11233.6|11218.6|11232.5|11217.5|11233.6|11218.6|11232.5|11217.5|1
1635512640000|2021-10-29 13:04:00|11231.7|11216.7|11230.2|11215.2|11231.7|11216.7|11230.2|11215.2|2
1635512650000|2021-10-29 13:04:10|11230.6|11215.6|11230.1|11215.1|11230.6|11215.6|11230.1|11215.1|0
1635512670000|2021-10-29 13:04:30|11229.7|11214.7|11229.7|11214.7|11229.7|11214.7|11229.7|11214.7|1
1635512680000|2021-10-29 13:04:40|11230.1|11215.1|11232.7|11217.7|11232.9|11217.9|11230.1|11215.1|2
1635512700000|2021-10-29 13:05:00|11230.4|11215.4|11230.4|11215.4|11230.4|11215.4|11230.4|11215.4|1
1635512710000|2021-10-29 13:05:10|11230.7|11215.7|11230.7|11215.7|11230.7|11215.7|11230.7|11215.7|1
1635512730000|2021-10-29 13:05:30|11230.4|11215.4|11225.9|11210.9|11230.4|11215.4|11225.9|11210.9|18
1635512740000|2021-10-29 13:05:40|11226.2|11211.2|11229.5|11214.5|11229.5|11214.5|11226.2|11211.2|2
1635512750000|2021-10-29 13:05:50|11229|11214|11228.9|11213.9|11229|11214|11228.9|11213.9|1
1635512780000|2021-10-29 13:06:20|11227|11212|11226|11211|11227|11212|11226|11211|32
1635512800000|2021-10-29 13:06:40|11227.1|11212.1|11227.1|11212.1|11227.1|11212.1|11227.1|11212.1|11
1635512820000|2021-10-29 13:07:00|11227|11212|11231.1|11216.1|11232.2|11217.2|11227|11212|5
1635512830000|2021-10-29 13:07:10|11229.6|11214.6|11229.6|11214.6|11229.6|11214.6|11229.6|11214.6|0
1635512840000|2021-10-29 13:07:20|11229.1|11214.1|11227.6|11212.6|11229.1|11214.1|11227.6|11212.6|1
1635512860000|2021-10-29 13:07:40|11228.4|11213.4|11228.4|11213.4|11228.4|11213.4|11228.4|11213.4|8
1635512880000|2021-10-29 13:08:00|11228|11213|11228|11213|11228|11213|11228|11213|2
1635512890000|2021-10-29 13:08:10|11226.5|11211.5|11226|11211|11226.5|11211.5|11226|11211|46
1635512900000|2021-10-29 13:08:20|11225.7|11210.7|11228.6|11213.6|11228.6|11213.6|11224.7|11209.7|3
1635512940000|2021-10-29 13:09:00|11229|11214|11229|11214|11229|11214|11229|11214|0
1635512950000|2021-10-29 13:09:10|11227|11212|11228.4|11213.4|11229|11214|11227|11212|45
1635512960000|2021-10-29 13:09:20|11228.2|11213.2|11227.9|11212.9|11228.2|11213.2|11227.9|11212.9|0
1635512970000|2021-10-29 13:09:30|11228.2|11213.2|11227.7|11212.7|11228.2|11213.2|11227.7|11212.7|17
1635512980000|2021-10-29 13:09:40|||||||||40
1635513000000|2021-10-29 13:10:00|11227.6|11212.6|11227.4|11212.4|11227.6|11212.6|11227.4|11212.4|18
1635513010000|2021-10-29 13:10:10|||||||||10
1635513020000|2021-10-29 13:10:20|11232.6|11217.6|11237|11222|11237.9|11222.9|11232.6|11217.6|15
1635513030000|2021-10-29 13:10:30|11236.5|11221.5|11235.4|11220.4|11236.5|11221.5|11235|11220|0
1635513040000|2021-10-29 13:10:40|11235|11220|11234.9|11219.9|11235|11220|11234.9|11219.9|10
1635513050000|2021-10-29 13:10:50|11235.1|11220.1|11235.9|11220.9|11235.9|11220.9|11235.1|11220.1|0
1635513070000|2021-10-29 13:11:10|11232.7|11217.7|11232.7|11217.7|11232.7|11217.7|11232.7|11217.7|1
1635513090000|2021-10-29 13:11:30|11232.5|11217.5|11230|11215|11232.5|11217.5|11230|11215|0
1635513110000|2021-10-29 13:11:50|11228.5|11213.5|11228.5|11213.5|11228.5|11213.5|11228.5|11213.5|0
1635513120000|2021-10-29 13:12:00|11227.4|11212.4|11233.5|11218.5|11233.5|11218.5|11227.4|11212.4|2
1635513130000|2021-10-29 13:12:10|11233.9|11218.9|11233.9|11218.9|11233.9|11218.9|11233.9|11218.9|0
1635513150000|2021-10-29 13:12:30|11233.5|11218.5|11233.5|11218.5|11233.5|11218.5|11233.5|11218.5|0
1635513160000|2021-10-29 13:12:40|11232|11217|11231.9|11216.9|11232|11217|11231.9|11216.9|5
1635513190000|2021-10-29 13:13:10|11231.6|11216.6|11230.7|11215.7|11231.6|11216.6|11230.5|11215.5|0
1635513210000|2021-10-29 13:13:30|11231.1|11216.1|11223.7|11208.7|11231.1|11216.1|11223.7|11208.7|4
1635513260000|2021-10-29 13:14:20|||||||||5
1635513280000|2021-10-29 13:14:40|11223.5|11208.5|11223.1|11208.1|11223.5|11208.5|11223.1|11208.1|7
1635513290000|2021-10-29 13:14:50|||||||||3
1635513300000|2021-10-29 13:15:00|11224.1|11209.1|11224.1|11209.1|11224.1|11209.1|11224.1|11209.1|0
1635513320000|2021-10-29 13:15:20|11224.7|11209.7|11226.7|11211.7|11227.2|11212.2|11224.7|11209.7|23
1635513360000|2021-10-29 13:16:00|||||||||1
1635513370000|2021-10-29 13:16:10|11226.6|11211.6|11226.2|11211.2|11226.6|11211.6|11226.2|11211.2|0
1635513380000|2021-10-29 13:16:20|11227.5|11212.5|11233.5|11218.5|11233.5|11218.5|11227.5|11212.5|2
1635513390000|2021-10-29 13:16:30|11231.2|11216.2|11228.2|11213.2|11231.2|11216.2|11228.2|11213.2|44
1635513400000|2021-10-29 13:16:40|11227.1|11212.1|11226.2|11211.2|11227.1|11212.1|11225.9|11210.9|7
1635513410000|2021-10-29 13:16:50|11225.9|11210.9|11226.5|11211.5|11226.9|11211.9|11225.7|11210.7|32
1635513420000|2021-10-29 13:17:00|11226.9|11211.9|11226.9|11211.9|11226.9|11211.9|11226.9|11211.9|0
1635513430000|2021-10-29 13:17:10|11226.5|11211.5|11226.5|11211.5|11226.5|11211.5|11226.5|11211.5|0
1635513450000|2021-10-29 13:17:30|11226.1|11211.1|11225.9|11210.9|11226.1|11211.1|11225.9|11210.9|5
1635513460000|2021-10-29 13:17:40|11226.2|11211.2|11226.7|11211.7|11226.7|11211.7|11226.2|11211.2|28
1635513480000|2021-10-29 13:18:00|11227.6|11212.6|11228.2|11213.2|11229.7|11214.7|11227.6|11212.6|4
1635513490000|2021-10-29 13:18:10|||||||||5
1635513500000|2021-10-29 13:18:20|11227.7|11212.7|11225.2|11210.2|11227.7|11212.7|11225.2|11210.2|14
1635513520000|2021-10-29 13:18:40|11224.9|11209.9|11225.2|11210.2|11225.2|11210.2|11224.9|11209.9|1
1635513530000|2021-10-29 13:18:50|11217|11202|11208.1|11193.1|11217|11202|11208.1|11193.1|69
1635513540000|2021-10-29 13:19:00|11208|11193|11208.7|11193.7|11208.7|11193.7|11208|11193|1
1635513560000|2021-10-29 13:19:20|11208|11193|11205.7|11190.7|11208.2|11193.2|11205.7|11190.7|6
1635513570000|2021-10-29 13:19:30|11207.2|11192.2|11208|11193|11208|11193|11207.2|11192.2|7
1635513580000|2021-10-29 13:19:40|11209.9|11194.9|11209.9|11194.9|11209.9|11194.9|11209.9|11194.9|1
1635513590000|2021-10-29 13:19:50|11210.1|11195.1|11210.1|11195.1|11210.1|11195.1|11210.1|11195.1|2
1635513600000|2021-10-29 13:20:00|11211.5|11196.5|11210.5|11195.5|11216.1|11201.1|11210.5|11195.5|7
1635513610000|2021-10-29 13:20:10|11213.2|11198.2|11213.2|11198.2|11213.2|11198.2|11213.2|11198.2|2
1635513620000|2021-10-29 13:20:20|11211.4|11196.4|11213.7|11198.7|11213.7|11198.7|11211.2|11196.2|16
1635513630000|2021-10-29 13:20:30|11213.2|11198.2|11213.2|11198.2|11213.7|11198.7|11213.2|11198.2|0
1635513640000|2021-10-29 13:20:40|11213.1|11198.1|11216.2|11201.2|11216.6|11201.6|11212.2|11197.2|24
1635513650000|2021-10-29 13:20:50|11222.7|11207.7|11212|11197|11223.2|11208.2|11212|11197|7
1635513660000|2021-10-29 13:21:00|11213.5|11198.5|11215.5|11200.5|11215.5|11200.5|11213.5|11198.5|1
1635513680000|2021-10-29 13:21:20|11215.3|11200.3|11215|11200|11215.3|11200.3|11215|11200|0
1635513700000|2021-10-29 13:21:40|11215.1|11200.1|11218.1|11203.1|11218.6|11203.6|11215.1|11200.1|1
1635513710000|2021-10-29 13:21:50|11218.4|11203.4|11219.6|11204.6|11219.6|11204.6|11218.4|11203.4|0
1635513720000|2021-10-29 13:22:00|11220.7|11205.7|11222.6|11207.6|11222.6|11207.6|11220.7|11205.7|0
1635513730000|2021-10-29 13:22:10|11222.7|11207.7|11223.2|11208.2|11223.2|11208.2|11222.2|11207.2|35
1635513740000|2021-10-29 13:22:20|11222.7|11207.7|11224.7|11209.7|11224.7|11209.7|11222.7|11207.7|9
1635513750000|2021-10-29 13:22:30|11225|11210|11221.5|11206.5|11225|11210|11221.1|11206.1|2
1635513770000|2021-10-29 13:22:50|11220.5|11205.5|11220.6|11205.6|11220.6|11205.6|11220.5|11205.5|0
1635513780000|2021-10-29 13:23:00|11221|11206|11221|11206|11221|11206|11221|11206|0
1635513790000|2021-10-29 13:23:10|11222.2|11207.2|11215.7|11200.7|11222.2|11207.2|11215.7|11200.7|2
1635513800000|2021-10-29 13:23:20|11215.2|11200.2|11215.2|11200.2|11215.2|11200.2|11215.2|11200.2|0
1635513810000|2021-10-29 13:23:30|11215.6|11200.6|11215.5|11200.5|11216|11201|11215.5|11200.5|2
1635513820000|2021-10-29 13:23:40|11215.3|11200.3|11212.2|11197.2|11215.3|11200.3|11212.2|11197.2|4
1635513830000|2021-10-29 13:23:50|11210.7|11195.7|11207.5|11192.5|11210.7|11195.7|11207.2|11192.2|7
1635513840000|2021-10-29 13:24:00|11208.2|11193.2|11212.2|11197.2|11212.2|11197.2|11208.2|11193.2|17
1635513850000|2021-10-29 13:24:10|11213.3|11198.3|11214.7|11199.7|11214.7|11199.7|11213.3|11198.3|1
1635513860000|2021-10-29 13:24:20|11215|11200|11215.7|11200.7|11215.7|11200.7|11215|11200|0
1635513870000|2021-10-29 13:24:30|11216|11201|11216|11201|11216|11201|11216|11201|0
1635513880000|2021-10-29 13:24:40|11217.2|11202.2|11217|11202|11217.3|11202.3|11217|11202|0
1635513900000|2021-10-29 13:25:00|11217.7|11202.7|11217.7|11202.7|11217.7|11202.7|11217.7|11202.7|0
1635513910000|2021-10-29 13:25:10|11217.6|11202.6|11217.6|11202.6|11217.6|11202.6|11217.6|11202.6|5
1635513940000|2021-10-29 13:25:40|11217.2|11202.2|11205.6|11190.6|11217.2|11202.2|11205.6|11190.6|22
1635513950000|2021-10-29 13:25:50|11206|11191|11206|11191|11206|11191|11206|11191|5
1635513960000|2021-10-29 13:26:00|11205.7|11190.7|11208.1|11193.1|11208.1|11193.1|11204.6|11189.6|1
1635513970000|2021-10-29 13:26:10|11207.7|11192.7|11203.6|11188.6|11207.7|11192.7|11203.6|11188.6|3
1635513980000|2021-10-29 13:26:20|11200.6|11185.6|11199.2|11184.2|11200.6|11185.6|11199.2|11184.2|6
1635513990000|2021-10-29 13:26:30|11199.1|11184.1|11199.1|11184.1|11199.1|11184.1|11199.1|11184.1|2
1635514010000|2021-10-29 13:26:50|11197.1|11182.1|11197.1|11182.1|11197.1|11182.1|11197.1|11182.1|1
1635514020000|2021-10-29 13:27:00|11203.1|11188.1|11196|11181|11203.1|11188.1|11196|11181|16
1635514030000|2021-10-29 13:27:10|11196.1|11181.1|11196.5|11181.5|11196.5|11181.5|11196.1|11181.1|0
1635514090000|2021-10-29 13:28:10|11194.6|11179.6|11191.6|11176.6|11194.6|11179.6|11191.6|11176.6|1
1635514110000|2021-10-29 13:28:30|11195.3|11180.3|11191.2|11176.2|11195.7|11180.7|11191.2|11176.2|4
1635514130000|2021-10-29 13:28:50|11194.1|11179.1|11194.1|11179.1|11194.1|11179.1|11194.1|11179.1|2
1635514140000|2021-10-29 13:29:00|11195.1|11180.1|11195.1|11180.1|11195.1|11180.1|11195.1|11180.1|1
1635514150000|2021-10-29 13:29:10|11191.6|11176.6|11192.1|11177.1|11192.1|11177.1|11191.6|11176.6|0
1635514160000|2021-10-29 13:29:20|11192.5|11177.5|11194.1|11179.1|11194.1|11179.1|11192.5|11177.5|1
1635514180000|2021-10-29 13:29:40|11196|11181|11205.1|11190.1|11205.1|11190.1|11195.6|11180.6|4
1635514190000|2021-10-29 13:29:50|11204.3|11189.3|11202.1|11187.1|11206.5|11191.5|11202.1|11187.1|5
1635514200000|2021-10-29 13:30:00|11200.2|11185.2|11210.7|11195.7|11212.2|11197.2|11199.6|11184.6|7
1635514210000|2021-10-29 13:30:10|11210.8|11195.8|11223.3|11208.3|11223.3|11208.3|11210.8|11195.8|2
1635514220000|2021-10-29 13:30:20|11222.7|11207.7|11223.1|11208.1|11223.2|11208.2|11222.1|11207.1|13
1635514230000|2021-10-29 13:30:30|11223.5|11208.5|11214|11199|11223.5|11208.5|11214|11199|5
1635514240000|2021-10-29 13:30:40|11218.6|11203.6|11222.6|11207.6|11222.6|11207.6|11218.6|11203.6|0
1635514250000|2021-10-29 13:30:50|11216.5|11201.5|11216.7|11201.7|11216.7|11201.7|11216.5|11201.5|2
1635514260000|2021-10-29 13:31:00|11217.1|11202.1|11216.8|11201.8|11217.1|11202.1|11216.8|11201.8|0
1635514270000|2021-10-29 13:31:10|11211.5|11196.5|11210.5|11195.5|11211.5|11196.5|11210.5|11195.5|1
1635514280000|2021-10-29 13:31:20|11209.6|11194.6|11206.8|11191.8|11209.6|11194.6|11206.2|11191.2|3
1635514290000|2021-10-29 13:31:30|11209.6|11194.6|11208.8|11193.8|11209.6|11194.6|11208.7|11193.7|1
1635514300000|2021-10-29 13:31:40|11209.6|11194.6|11210.6|11195.6|11210.7|11195.7|11209.6|11194.6|1
1635514310000|2021-10-29 13:31:50|11210.7|11195.7|11208.8|11193.8|11210.7|11195.7|11203.7|11188.7|5
1635514320000|2021-10-29 13:32:00|11208.7|11193.7|11204.3|11189.3|11210|11195|11204.3|11189.3|3
1635514330000|2021-10-29 13:32:10|11204.8|11189.8|11204.8|11189.8|11204.8|11189.8|11204.8|11189.8|0
1635514340000|2021-10-29 13:32:20|11204.6|11189.6|11204.5|11189.5|11204.6|11189.6|11204.5|11189.5|0
1635514350000|2021-10-29 13:32:30|11204.8|11189.8|11204.8|11189.8|11204.8|11189.8|11204.8|11189.8|1
1635514360000|2021-10-29 13:32:40|11203.8|11188.8|11204.8|11189.8|11204.8|11189.8|11203.8|11188.8|0
1635514380000|2021-10-29 13:33:00|11205.1|11190.1|11206.6|11191.6|11206.7|11191.7|11205.1|11190.1|0
1635514390000|2021-10-29 13:33:10|11206.7|11191.7|11206.7|11191.7|11206.7|11191.7|11206.7|11191.7|0
1635514400000|2021-10-29 13:33:20|11206.2|11191.2|11206.2|11191.2|11206.2|11191.2|11206.2|11191.2|0
1635514410000|2021-10-29 13:33:30|11206.7|11191.7|11217.2|11202.2|11218.7|11203.7|11206.7|11191.7|3
1635514420000|2021-10-29 13:33:40|11217.7|11202.7|11219.6|11204.6|11219.6|11204.6|11217.3|11202.3|10
1635514440000|2021-10-29 13:34:00|11219.2|11204.2|11223.6|11208.6|11223.6|11208.6|11219.2|11204.2|2
1635514450000|2021-10-29 13:34:10|11223.2|11208.2|11220.6|11205.6|11223.2|11208.2|11220.1|11205.1|3
1635514460000|2021-10-29 13:34:20|11220.1|11205.1|11221.3|11206.3|11221.3|11206.3|11220.1|11205.1|3
1635514470000|2021-10-29 13:34:30|11221.5|11206.5|11225.6|11210.6|11225.6|11210.6|11221.5|11206.5|8
1635514480000|2021-10-29 13:34:40|11226.3|11211.3|11226.8|11211.8|11226.8|11211.8|11226.3|11211.3|0
1635514510000|2021-10-29 13:35:10|11226.5|11211.5|11224.1|11209.1|11226.5|11211.5|11224.1|11209.1|3
1635514530000|2021-10-29 13:35:30|11223|11208|11223|11208|11223|11208|11223|11208|0
1635514540000|2021-10-29 13:35:40|11223.3|11208.3|11221.2|11206.2|11223.3|11208.3|11220.1|11205.1|5
1635514550000|2021-10-29 13:35:50|11220.2|11205.2|11220.2|11205.2|11221.6|11206.6|11220.2|11205.2|2
1635514560000|2021-10-29 13:36:00|11220|11205|11220.2|11205.2|11220.2|11205.2|11220|11205|0
1635514570000|2021-10-29 13:36:10|11220|11205|11219.3|11204.3|11220.7|11205.7|11219.3|11204.3|0
1635514580000|2021-10-29 13:36:20|11216.8|11201.8|11216.8|11201.8|11216.8|11201.8|11216.8|11201.8|1
1635514590000|2021-10-29 13:36:30|11216|11201|11212.5|11197.5|11217.3|11202.3|11212.5|11197.5|4
1635514600000|2021-10-29 13:36:40|11212|11197|11208.3|11193.3|11212|11197|11207.6|11192.6|3
1635514610000|2021-10-29 13:36:50|11208.6|11193.6|11212.2|11197.2|11214.7|11199.7|11208.6|11193.6|8
1635514620000|2021-10-29 13:37:00|11212.1|11197.1|11212.6|11197.6|11212.6|11197.6|11207.7|11192.7|4
1635514640000|2021-10-29 13:37:20|11212.5|11197.5|11212.2|11197.2|11212.5|11197.5|11212.1|11197.1|0
1635514650000|2021-10-29 13:37:30|||||||||1
1635514660000|2021-10-29 13:37:40|11212.8|11197.8|11220.3|11205.3|11220.6|11205.6|11212.8|11197.8|2
1635514670000|2021-10-29 13:37:50|11219.8|11204.8|11221.1|11206.1|11221.1|11206.1|11219.3|11204.3|0
1635514680000|2021-10-29 13:38:00|11221.5|11206.5|11220.1|11205.1|11222.1|11207.1|11218.5|11203.5|11
1635514690000|2021-10-29 13:38:10|11222.2|11207.2|11218.1|11203.1|11222.2|11207.2|11218.1|11203.1|1
1635514700000|2021-10-29 13:38:20|11214.2|11199.2|11214.5|11199.5|11214.5|11199.5|11213.8|11198.8|0
1635514710000|2021-10-29 13:38:30|11215.2|11200.2|11215.2|11200.2|11215.3|11200.3|11215.2|11200.2|0
1635514720000|2021-10-29 13:38:40|11215.3|11200.3|11215|11200|11215.3|11200.3|11215|11200|0
1635514740000|2021-10-29 13:39:00|11219.8|11204.8|11219|11204|11221.5|11206.5|11219|11204|2
1635514760000|2021-10-29 13:39:20|11220.1|11205.1|11221.5|11206.5|11221.5|11206.5|11220.1|11205.1|1
1635514770000|2021-10-29 13:39:30|11221.1|11206.1|11221.1|11206.1|11221.1|11206.1|11221.1|11206.1|0
1635514800000|2021-10-29 13:40:00|11220.8|11205.8|11220.5|11205.5|11220.8|11205.8|11220.5|11205.5|0
1635514830000|2021-10-29 13:40:30|11215.6|11200.6|11214.1|11199.1|11215.6|11200.6|11214.1|11199.1|3
1635514850000|2021-10-29 13:40:50|11214|11199|11213.1|11198.1|11214|11199|11213.1|11198.1|2
1635514860000|2021-10-29 13:41:00|11210.3|11195.3|11214.7|11199.7|11214.7|11199.7|11210.3|11195.3|2
1635514870000|2021-10-29 13:41:10|11210|11195|11209.5|11194.5|11211.5|11196.5|11209.5|11194.5|8
1635514880000|2021-10-29 13:41:20|11209.7|11194.7|11210.7|11195.7|11210.7|11195.7|11209.7|11194.7|0
1635514890000|2021-10-29 13:41:30|11211.2|11196.2|11212|11197|11212|11197|11211.2|11196.2|0
1635514900000|2021-10-29 13:41:40|11211.8|11196.8|11211.8|11196.8|11211.8|11196.8|11211.8|11196.8|0
1635514910000|2021-10-29 13:41:50|11211.3|11196.3|11211.7|11196.7|11211.7|11196.7|11209.8|11194.8|3
1635514920000|2021-10-29 13:42:00|11211.3|11196.3|11211|11196|11211.3|11196.3|11210.5|11195.5|1
1635514930000|2021-10-29 13:42:10|11211.7|11196.7|11211.7|11196.7|11211.7|11196.7|11211.7|11196.7|0
1635514940000|2021-10-29 13:42:20|11211.8|11196.8|11211.7|11196.7|11211.8|11196.8|11211.7|11196.7|1
1635514950000|2021-10-29 13:42:30|11211.3|11196.3|11211.3|11196.3|11211.3|11196.3|11211.3|11196.3|0
1635514970000|2021-10-29 13:42:50|11214.7|11199.7|11213.2|11198.2|11214.7|11199.7|11213.2|11198.2|4
1635514980000|2021-10-29 13:43:00|11213.3|11198.3|11209.2|11194.2|11213.3|11198.3|11209.2|11194.2|2
1635514990000|2021-10-29 13:43:10|11209.6|11194.6|11209.6|11194.6|11209.6|11194.6|11209.6|11194.6|0
1635515000000|2021-10-29 13:43:20|11211.8|11196.8|11211.8|11196.8|11211.8|11196.8|11211.8|11196.8|3
1635515010000|2021-10-29 13:43:30|11217|11202|11214.2|11199.2|11217|11202|11214.2|11199.2|2
1635515020000|2021-10-29 13:43:40|11213.6|11198.6|11214.8|11199.8|11214.8|11199.8|11212|11197|2
1635515030000|2021-10-29 13:43:50|11215.2|11200.2|11217.7|11202.7|11219.1|11204.1|11215.2|11200.2|4
1635515040000|2021-10-29 13:44:00|11217.5|11202.5|11216.7|11201.7|11217.5|11202.5|11216.7|11201.7|0
1635515050000|2021-10-29 13:44:10|11216.8|11201.8|11221|11206|11221|11206|11216.8|11201.8|4
1635515060000|2021-10-29 13:44:20|11221.8|11206.8|11221.8|11206.8|11221.8|11206.8|11221.8|11206.8|1
1635515070000|2021-10-29 13:44:30|11221.5|11206.5|11221.5|11206.5|11221.5|11206.5|11221.5|11206.5|0
1635515080000|2021-10-29 13:44:40|11218.5|11203.5|11219.8|11204.8|11220.5|11205.5|11217.7|11202.7|4
1635515100000|2021-10-29 13:45:00|11225.7|11210.7|11225.7|11210.7|11225.7|11210.7|11225.7|11210.7|10
1635515110000|2021-10-29 13:45:10|11225.3|11210.3|11227.1|11212.1|11228.5|11213.5|11225.3|11210.3|9
1635515120000|2021-10-29 13:45:20|11225.6|11210.6|11227.1|11212.1|11227.1|11212.1|11225.6|11210.6|3
1635515130000|2021-10-29 13:45:30|11226.5|11211.5|11228.7|11213.7|11231.5|11216.5|11224.6|11209.6|18
1635515140000|2021-10-29 13:45:40|11229|11214|11229.2|11214.2|11229.6|11214.6|11229|11214|1
1635515150000|2021-10-29 13:45:50|11227.7|11212.7|11232.2|11217.2|11236|11221|11227.7|11212.7|25
1635515160000|2021-10-29 13:46:00|11230.2|11215.2|11234.3|11219.3|11234.5|11219.5|11230.2|11215.2|5
1635515170000|2021-10-29 13:46:10|11234.6|11219.6|11245.2|11230.2|11245.2|11230.2|11234.6|11219.6|13
1635515180000|2021-10-29 13:46:20|11244.8|11229.8|11238|11223|11245.2|11230.2|11238|11223|2
1635515190000|2021-10-29 13:46:30|11237.6|11222.6|11237.6|11222.6|11237.6|11222.6|11237.6|11222.6|0
1635515200000|2021-10-29 13:46:40|11236.8|11221.8|11234.2|11219.2|11236.8|11221.8|11233.1|11218.1|4
1635515220000|2021-10-29 13:47:00|11234.6|11219.6|11243|11228|11243.2|11228.2|11234.2|11219.2|4
1635515230000|2021-10-29 13:47:10|11242.6|11227.6|11242.2|11227.2|11242.6|11227.6|11240.2|11225.2|3
1635515240000|2021-10-29 13:47:20|11242.3|11227.3|11242.3|11227.3|11242.3|11227.3|11242.3|11227.3|0
1635515260000|2021-10-29 13:47:40|11242.6|11227.6|11243.7|11228.7|11243.7|11228.7|11242.6|11227.6|0
1635515270000|2021-10-29 13:47:50|11242.7|11227.7|11241.2|11226.2|11242.7|11227.7|11241.2|11226.2|4
1635515280000|2021-10-29 13:48:00|11241|11226|11241.8|11226.8|11241.8|11226.8|11241|11226|1
1635515290000|2021-10-29 13:48:10|11242.6|11227.6|11243.7|11228.7|11243.7|11228.7|11242.6|11227.6|1
1635515300000|2021-10-29 13:48:20|11238|11223|11233.2|11218.2|11238.2|11223.2|11233|11218|22
1635515310000|2021-10-29 13:48:30|11235.1|11220.1|11235.1|11220.1|11235.2|11220.2|11235.1|11220.1|1
1635515320000|2021-10-29 13:48:40|11235.6|11220.6|11241.6|11226.6|11241.6|11226.6|11235.6|11220.6|22
1635515330000|2021-10-29 13:48:50|11242.3|11227.3|11242.7|11227.7|11242.7|11227.7|11242.3|11227.3|1
1635515340000|2021-10-29 13:49:00|11243.2|11228.2|11242.6|11227.6|11244.1|11229.1|11241.1|11226.1|9
1635515350000|2021-10-29 13:49:10|11238.1|11223.1|11234.6|11219.6|11238.1|11223.1|11234.6|11219.6|4
1635515360000|2021-10-29 13:49:20|11233.5|11218.5|11233|11218|11233.5|11218.5|11233|11218|1
1635515370000|2021-10-29 13:49:30|11234.5|11219.5|11230.1|11215.1|11234.5|11219.5|11230.1|11215.1|6
1635515380000|2021-10-29 13:49:40|11232.8|11217.8|11234.3|11219.3|11234.3|11219.3|11232.8|11217.8|10
1635515390000|2021-10-29 13:49:50|11237|11222|11236.6|11221.6|11237.1|11222.1|11236.6|11221.6|1
1635515400000|2021-10-29 13:50:00|11236.2|11221.2|11235.2|11220.2|11236.2|11221.2|11234.2|11219.2|3
1635515410000|2021-10-29 13:50:10|11233.7|11218.7|11234.1|11219.1|11234.1|11219.1|11233.6|11218.6|1
1635515420000|2021-10-29 13:50:20|||||||||1
1635515430000|2021-10-29 13:50:30|11233.2|11218.2|11226|11211|11233.2|11218.2|11225|11210|9
1635515450000|2021-10-29 13:50:50|11225|11210|11224.8|11209.8|11225|11210|11224|11209|0
1635515460000|2021-10-29 13:51:00|11228.1|11213.1|11228.6|11213.6|11231.1|11216.1|11228.1|11213.1|18
1635515470000|2021-10-29 13:51:10|11228.7|11213.7|11225|11210|11229.2|11214.2|11225|11210|16
1635515480000|2021-10-29 13:51:20|11224.6|11209.6|11227|11212|11233|11218|11224.2|11209.2|18
1635515490000|2021-10-29 13:51:30|11226.8|11211.8|11226.5|11211.5|11226.8|11211.8|11226.3|11211.3|1
1635515510000|2021-10-29 13:51:50|11229.1|11214.1|11232.1|11217.1|11233.2|11218.2|11229.1|11214.1|3
1635515520000|2021-10-29 13:52:00|11232|11217|11237.8|11222.8|11238.2|11223.2|11231|11216|11
1635515530000|2021-10-29 13:52:10|11238|11223|11238.5|11223.5|11239.2|11224.2|11238|11223|7
1635515540000|2021-10-29 13:52:20|11238.7|11223.7|11237.1|11222.1|11238.7|11223.7|11237.1|11222.1|9
1635515560000|2021-10-29 13:52:40|11238.5|11223.5|11238.6|11223.6|11238.6|11223.6|11231.7|11216.7|18
1635515570000|2021-10-29 13:52:50|11237.5|11222.5|11237.3|11222.3|11237.5|11222.5|11236.8|11221.8|2
1635515580000|2021-10-29 13:53:00|11236.7|11221.7|11234.7|11219.7|11236.8|11221.8|11234.7|11219.7|1
1635515590000|2021-10-29 13:53:10|11235.2|11220.2|11235.2|11220.2|11235.2|11220.2|11234.7|11219.7|0
1635515610000|2021-10-29 13:53:30|11234.8|11219.8|11234.5|11219.5|11234.8|11219.8|11234.5|11219.5|1
1635515620000|2021-10-29 13:53:40|11234.3|11219.3|11233.8|11218.8|11234.3|11219.3|11232.3|11217.3|0
1635515630000|2021-10-29 13:53:50|11233.3|11218.3|11233.5|11218.5|11233.5|11218.5|11233.3|11218.3|0
1635515640000|2021-10-29 13:54:00|11233.6|11218.6|11233.3|11218.3|11235|11220|11233.3|11218.3|8
1635515650000|2021-10-29 13:54:10|11233.2|11218.2|11233.2|11218.2|11233.2|11218.2|11233.2|11218.2|0
1635515660000|2021-10-29 13:54:20|11233|11218|11231.5|11216.5|11233.3|11218.3|11231.5|11216.5|1
1635515670000|2021-10-29 13:54:30|11227.3|11212.3|11225.8|11210.8|11227.3|11212.3|11225.8|11210.8|23
1635515680000|2021-10-29 13:54:40|11226.5|11211.5|11226|11211|11228|11213|11226|11211|4
1635515700000|2021-10-29 13:55:00|11222|11207|11228.6|11213.6|11228.6|11213.6|11222|11207|53
1635515710000|2021-10-29 13:55:10|11229|11214|11228.6|11213.6|11229|11214|11228.6|11213.6|5
1635515720000|2021-10-29 13:55:20|11228.2|11213.2|11234.2|11219.2|11234.2|11219.2|11228.2|11213.2|5
1635515730000|2021-10-29 13:55:30|11234.1|11219.1|11234.1|11219.1|11234.1|11219.1|11234.1|11219.1|1
1635515750000|2021-10-29 13:55:50|11233.6|11218.6|11232.6|11217.6|11233.6|11218.6|11232.2|11217.2|4
1635515760000|2021-10-29 13:56:00|11230.1|11215.1|11230.1|11215.1|11230.1|11215.1|11230.1|11215.1|6
1635515790000|2021-10-29 13:56:30|||||||||1
1635515800000|2021-10-29 13:56:40|11229.7|11214.7|11225.3|11210.3|11229.7|11214.7|11225.3|11210.3|1
1635515810000|2021-10-29 13:56:50|11226.8|11211.8|11225.6|11210.6|11226.8|11211.8|11225.6|11210.6|2
1635515820000|2021-10-29 13:57:00|11225.7|11210.7|11230|11215|11230|11215|11225.7|11210.7|2
1635515830000|2021-10-29 13:57:10|11230.8|11215.8|11235|11220|11237.8|11222.8|11230.8|11215.8|11
1635515840000|2021-10-29 13:57:20|11234.1|11219.1|11234.1|11219.1|11234.1|11219.1|11234.1|11219.1|0
1635515860000|2021-10-29 13:57:40|11234.5|11219.5|11234.5|11219.5|11234.5|11219.5|11234.5|11219.5|0
1635515880000|2021-10-29 13:58:00|11234.1|11219.1|11236|11221|11236|11221|11234.1|11219.1|4
1635515890000|2021-10-29 13:58:10|11236.7|11221.7|11237.2|11222.2|11237.2|11222.2|11236.7|11221.7|1
1635515950000|2021-10-29 13:59:10|11235.6|11220.6|11235.2|11220.2|11235.6|11220.6|11235.2|11220.2|1
1635515960000|2021-10-29 13:59:20|11234.2|11219.2|11232.3|11217.3|11234.2|11219.2|11232.3|11217.3|4
1635515970000|2021-10-29 13:59:30|11233.1|11218.1|11233.2|11218.2|11233.2|11218.2|11233.1|11218.1|1
1635515980000|2021-10-29 13:59:40|11231.7|11216.7|11231.8|11216.8|11231.8|11216.8|11231.3|11216.3|4
1635515990000|2021-10-29 13:59:50|11233|11218|11244.2|11229.2|11244.2|11229.2|11233|11218|28
1635516000000|2021-10-29 14:00:00|11246.7|11231.7|11244|11229|11246.7|11231.7|11242.8|11227.8|44
1635516010000|2021-10-29 14:00:10|11244.3|11229.3|11245.6|11230.6|11245.8|11230.8|11244.3|11229.3|2
1635516020000|2021-10-29 14:00:20|11246|11231|11247.7|11232.7|11248|11233|11237.6|11222.6|44
1635516030000|2021-10-29 14:00:30|11247.8|11232.8|11251.2|11236.2|11251.2|11236.2|11247.8|11232.8|62
1635516040000|2021-10-29 14:00:40|11252.2|11237.2|11254.2|11239.2|11254.2|11239.2|11252.2|11237.2|42
1635516050000|2021-10-29 14:00:50|11262.1|11247.1|11266.7|11251.7|11266.7|11251.7|11262.1|11247.1|18
1635516060000|2021-10-29 14:01:00|11266.8|11251.8|11261.6|11246.6|11267.2|11252.2|11261.5|11246.5|20
1635516070000|2021-10-29 14:01:10|11255.7|11240.7|11255.7|11240.7|11255.7|11240.7|11253.5|11238.5|9
1635516080000|2021-10-29 14:01:20|11256.7|11241.7|11256.7|11241.7|11256.7|11241.7|11256.7|11241.7|0
1635516090000|2021-10-29 14:01:30|11257.1|11242.1|11255.7|11240.7|11260.2|11245.2|11255.7|11240.7|5
1635516100000|2021-10-29 14:01:40|11257.1|11242.1|11261.1|11246.1|11261.1|11246.1|11256.2|11241.2|6
1635516110000|2021-10-29 14:01:50|11261.2|11246.2|11258|11243|11261.6|11246.6|11258|11243|3
1635516120000|2021-10-29 14:02:00|11255.6|11240.6|11262.1|11247.1|11262.1|11247.1|11255.6|11240.6|3
1635516130000|2021-10-29 14:02:10|11263.6|11248.6|11263.6|11248.6|11263.6|11248.6|11263.6|11248.6|0
1635516160000|2021-10-29 14:02:40|11267.3|11252.3|11265.6|11250.6|11271.2|11256.2|11265.6|11250.6|6
1635516170000|2021-10-29 14:02:50|11265.5|11250.5|11264.5|11249.5|11265.5|11250.5|11263.6|11248.6|4
1635516180000|2021-10-29 14:03:00|11265.6|11250.6|11268|11253|11272.2|11257.2|11265.6|11250.6|5
1635516190000|2021-10-29 14:03:10|11265.7|11250.7|11266.1|11251.1|11267.1|11252.1|11264.6|11249.6|4
1635516200000|2021-10-29 14:03:20|11266.5|11251.5|11261.2|11246.2|11266.5|11251.5|11261.2|11246.2|8
1635516210000|2021-10-29 14:03:30|11261.6|11246.6|11251|11236|11262.2|11247.2|11251|11236|7
1635516220000|2021-10-29 14:03:40|11251.5|11236.5|11253.2|11238.2|11253.2|11238.2|11251.5|11236.5|4
1635516230000|2021-10-29 14:03:50|11252.8|11237.8|11253.1|11238.1|11253.1|11238.1|11251.5|11236.5|2
1635516240000|2021-10-29 14:04:00|11254.7|11239.7|11262.8|11247.8|11264.8|11249.8|11254.7|11239.7|91
1635516250000|2021-10-29 14:04:10|11262.1|11247.1|11262.5|11247.5|11262.5|11247.5|11262.1|11247.1|10
1635516260000|2021-10-29 14:04:20|11262.1|11247.1|11257.6|11242.6|11262.1|11247.1|11257.6|11242.6|9
1635516270000|2021-10-29 14:04:30|11256.5|11241.5|11260.7|11245.7|11260.8|11245.8|11256.5|11241.5|12
1635516280000|2021-10-29 14:04:40|11261|11246|11261|11246|11261.7|11246.7|11261|11246|7
1635516300000|2021-10-29 14:05:00|11261.5|11246.5|11261.5|11246.5|11261.5|11246.5|11261.5|11246.5|0
1635516310000|2021-10-29 14:05:10|11261.3|11246.3|11268.6|11253.6|11274.7|11259.7|11260.7|11245.7|31
1635516350000|2021-10-29 14:05:50|11268.7|11253.7|11269.7|11254.7|11269.7|11254.7|11268.3|11253.3|1
1635516360000|2021-10-29 14:06:00|11270.3|11255.3|11277|11262|11277|11262|11270.3|11255.3|10
1635516370000|2021-10-29 14:06:10|11277.1|11262.1|11273.3|11258.3|11277.5|11262.5|11273.3|11258.3|33
1635516380000|2021-10-29 14:06:20|11271.6|11256.6|11271.6|11256.6|11271.6|11256.6|11271.6|11256.6|1
1635516400000|2021-10-29 14:06:40|11272|11257|11266.7|11251.7|11272|11257|11266.7|11251.7|5
1635516410000|2021-10-29 14:06:50|11265.6|11250.6|11262.2|11247.2|11265.6|11250.6|11260.7|11245.7|29
1635516420000|2021-10-29 14:07:00|11261.7|11246.7|11261.5|11246.5|11261.7|11246.7|11261.5|11246.5|1
1635516430000|2021-10-29 14:07:10|11261.8|11246.8|11265.1|11250.1|11265.1|11250.1|11261.8|11246.8|7
1635516450000|2021-10-29 14:07:30|11265.5|11250.5|11265.5|11250.5|11265.5|11250.5|11265.5|11250.5|0
1635516470000|2021-10-29 14:07:50|11271.7|11256.7|11271|11256|11272|11257|11271|11256|2
1635516480000|2021-10-29 14:08:00|11270.8|11255.8|11270.5|11255.5|11270.8|11255.8|11269.7|11254.7|20
1635516490000|2021-10-29 14:08:10|11269.3|11254.3|11268.3|11253.3|11269.3|11254.3|11267.7|11252.7|5
1635516510000|2021-10-29 14:08:30|11268.8|11253.8|11273.8|11258.8|11274.8|11259.8|11268.8|11253.8|15
1635516520000|2021-10-29 14:08:40|11272.5|11257.5|11258.5|11243.5|11272.5|11257.5|11258.5|11243.5|83
1635516540000|2021-10-29 14:09:00|11253|11238|11255.2|11240.2|11255.2|11240.2|11252.3|11237.3|4
1635516570000|2021-10-29 14:09:30|11254.8|11239.8|11255|11240|11255|11240|11254.8|11239.8|2
1635516580000|2021-10-29 14:09:40|11256.1|11241.1|11255.7|11240.7|11256.1|11241.1|11255.7|11240.7|7
1635516590000|2021-10-29 14:09:50|11255.3|11240.3|11256|11241|11256|11241|11255.3|11240.3|4
1635516610000|2021-10-29 14:10:10|11255.5|11240.5|11248.8|11233.8|11255.5|11240.5|11248.8|11233.8|5
1635516620000|2021-10-29 14:10:20|11249|11234|11248.6|11233.6|11249.1|11234.1|11248.6|11233.6|11
1635516640000|2021-10-29 14:10:40|11247.7|11232.7|11247.7|11232.7|11247.7|11232.7|11247.7|11232.7|0
1635516650000|2021-10-29 14:10:50|||||||||2
1635516660000|2021-10-29 14:11:00|11248.2|11233.2|11237.6|11222.6|11248.6|11233.6|11236.6|11221.6|6
1635516670000|2021-10-29 14:11:10|11238.3|11223.3|11238.2|11223.2|11238.7|11223.7|11238.2|11223.2|26
1635516680000|2021-10-29 14:11:20|11238.7|11223.7|11239.1|11224.1|11239.1|11224.1|11238.7|11223.7|0
1635516690000|2021-10-29 14:11:30|11238.8|11223.8|11237.8|11222.8|11238.8|11223.8|11237.8|11222.8|2
1635516710000|2021-10-29 14:11:50|||||||||1
1635516720000|2021-10-29 14:12:00|11237.7|11222.7|11241.5|11226.5|11243|11228|11237.2|11222.2|26
1635516730000|2021-10-29 14:12:10|11240.8|11225.8|11243.5|11228.5|11243.6|11228.6|11240.5|11225.5|11
1635516740000|2021-10-29 14:12:20|11243.6|11228.6|11244.1|11229.1|11244.1|11229.1|11243.6|11228.6|9
1635516760000|2021-10-29 14:12:40|11243.6|11228.6|11242.6|11227.6|11243.6|11228.6|11242.6|11227.6|0
1635516770000|2021-10-29 14:12:50|11242.5|11227.5|11239.5|11224.5|11242.5|11227.5|11237.6|11222.6|3
1635516780000|2021-10-29 14:13:00|11239.1|11224.1|11238.6|11223.6|11239.1|11224.1|11238.6|11223.6|0
1635516790000|2021-10-29 14:13:10|11238.5|11223.5|11238.1|11223.1|11238.6|11223.6|11238.1|11223.1|0
1635516800000|2021-10-29 14:13:20|11237.6|11222.6|11237.6|11222.6|11237.6|11222.6|11237.6|11222.6|0
1635516810000|2021-10-29 14:13:30|11237.1|11222.1|11237.1|11222.1|11237.1|11222.1|11237.1|11222.1|0
1635516820000|2021-10-29 14:13:40|11239.1|11224.1|11239.1|11224.1|11239.1|11224.1|11239.1|11224.1|3
1635516830000|2021-10-29 14:13:50|11239.8|11224.8|11241|11226|11241|11226|11239.8|11224.8|6
1635516840000|2021-10-29 14:14:00|11240.6|11225.6|11243.1|11228.1|11244.3|11229.3|11240.6|11225.6|3
1635516850000|2021-10-29 14:14:10|11243|11228|11231.2|11216.2|11243|11228|11231.2|11216.2|3
1635516860000|2021-10-29 14:14:20|11232.2|11217.2|11233.1|11218.1|11233.8|11218.8|11232.1|11217.1|1
1635516870000|2021-10-29 14:14:30|11232.7|11217.7|11231.2|11216.2|11232.7|11217.7|11231.1|11216.1|0
1635516880000|2021-10-29 14:14:40|11231.6|11216.6|11231.3|11216.3|11231.6|11216.6|11231.3|11216.3|2
1635516890000|2021-10-29 14:14:50|11231.2|11216.2|11234.7|11219.7|11234.7|11219.7|11231.2|11216.2|1
1635516900000|2021-10-29 14:15:00|11232.7|11217.7|11227.9|11212.9|11234.1|11219.1|11227.9|11212.9|5
1635516910000|2021-10-29 14:15:10|11228.3|11213.3|11229.2|11214.2|11229.2|11214.2|11225.7|11210.7|2
1635516920000|2021-10-29 14:15:20|11228.8|11213.8|11226.2|11211.2|11228.8|11213.8|11226.2|11211.2|3
1635516930000|2021-10-29 14:15:30|11225.2|11210.2|11220.4|11205.4|11225.7|11210.7|11220.4|11205.4|12
1635516940000|2021-10-29 14:15:40|11221.2|11206.2|11219.8|11204.8|11221.4|11206.4|11219.8|11204.8|6
1635516950000|2021-10-29 14:15:50|11219.7|11204.7|11219.7|11204.7|11219.7|11204.7|11219.7|11204.7|0
1635516960000|2021-10-29 14:16:00|11219.8|11204.8|11219.8|11204.8|11219.8|11204.8|11219.8|11204.8|0
1635516990000|2021-10-29 14:16:30|11220.2|11205.2|11220.2|11205.2|11220.2|11205.2|11220.2|11205.2|0
1635517000000|2021-10-29 14:16:40|11220.1|11205.1|11215.4|11200.4|11220.1|11205.1|11215.4|11200.4|5
1635517020000|2021-10-29 14:17:00|11215.1|11200.1|11215.1|11200.1|11215.1|11200.1|11215.1|11200.1|0
1635517030000|2021-10-29 14:17:10|11215.8|11200.8|11221.2|11206.2|11221.7|11206.7|11215.8|11200.8|6
1635517040000|2021-10-29 14:17:20|11221.1|11206.1|11222.7|11207.7|11222.7|11207.7|11220.7|11205.7|1
1635517050000|2021-10-29 14:17:30|11224.7|11209.7|11224.7|11209.7|11224.7|11209.7|11224.7|11209.7|1
1635517060000|2021-10-29 14:17:40|11225.1|11210.1|11225.1|11210.1|11225.1|11210.1|11225.1|11210.1|0
1635517070000|2021-10-29 14:17:50|11215.8|11200.8|11214.6|11199.6|11215.8|11200.8|11214.1|11199.1|4
1635517080000|2021-10-29 14:18:00|11214.8|11199.8|11216.1|11201.1|11216.1|11201.1|11214.8|11199.8|4
1635517090000|2021-10-29 14:18:10|11215.9|11200.9|11215.6|11200.6|11215.9|11200.9|11215.6|11200.6|0
1635517100000|2021-10-29 14:18:20|11215.9|11200.9|11215.4|11200.4|11215.9|11200.9|11215.4|11200.4|1
1635517110000|2021-10-29 14:18:30|11215.3|11200.3|11214.3|11199.3|11215.3|11200.3|11214.3|11199.3|0
1635517120000|2021-10-29 14:18:40|11214.2|11199.2|11214.7|11199.7|11215.9|11200.9|11213.8|11198.8|6
1635517140000|2021-10-29 14:19:00|11213.9|11198.9|11222.7|11207.7|11222.7|11207.7|11213.9|11198.9|1
1635517150000|2021-10-29 14:19:10|11223.8|11208.8|11227.6|11212.6|11227.6|11212.6|11223.8|11208.8|1
1635517160000|2021-10-29 14:19:20|11227.1|11212.1|11223.3|11208.3|11227.1|11212.1|11223.3|11208.3|3
1635517170000|2021-10-29 14:19:30|11223.9|11208.9|11227.9|11212.9|11227.9|11212.9|11223.9|11208.9|1
1635517180000|2021-10-29 14:19:40|11227.7|11212.7|11226.9|11211.9|11227.7|11212.7|11226.9|11211.9|2
1635517190000|2021-10-29 14:19:50|11226.1|11211.1|11227.2|11212.2|11227.2|11212.2|11224.1|11209.1|1
1635517200000|2021-10-29 14:20:00|11225.7|11210.7|11227.2|11212.2|11227.2|11212.2|11225.7|11210.7|1
1635517210000|2021-10-29 14:20:10|11227.4|11212.4|11227.4|11212.4|11227.4|11212.4|11227.4|11212.4|0
1635517220000|2021-10-29 14:20:20|11223.7|11208.7|11225.4|11210.4|11225.4|11210.4|11222.8|11207.8|9
1635517230000|2021-10-29 14:20:30|11226.6|11211.6|11224.3|11209.3|11226.6|11211.6|11222.8|11207.8|6
1635517240000|2021-10-29 14:20:40|11224.2|11209.2|11226.1|11211.1|11226.1|11211.1|11224.2|11209.2|1
1635517250000|2021-10-29 14:20:50|11225.8|11210.8|11225.9|11210.9|11225.9|11210.9|11225.4|11210.4|1
1635517260000|2021-10-29 14:21:00|11226.1|11211.1|11226.2|11211.2|11227.3|11212.3|11226.1|11211.1|1
1635517270000|2021-10-29 14:21:10|11226.3|11211.3|11225.7|11210.7|11226.3|11211.3|11225.7|11210.7|3
1635517280000|2021-10-29 14:21:20|11225.8|11210.8|11225.4|11210.4|11225.8|11210.8|11225.4|11210.4|0
1635517300000|2021-10-29 14:21:40|11217.1|11202.1|11216.9|11201.9|11220.1|11205.1|11212.4|11197.4|4
1635517320000|2021-10-29 14:22:00|11217.3|11202.3|11219.1|11204.1|11219.1|11204.1|11217.3|11202.3|1
1635517350000|2021-10-29 14:22:30|11218.1|11203.1|11219.3|11204.3|11219.3|11204.3|11218.1|11203.1|1
1635517360000|2021-10-29 14:22:40|11220.1|11205.1|11223.2|11208.2|11223.2|11208.2|11220.1|11205.1|1
1635517370000|2021-10-29 14:22:50|11223.1|11208.1|11223.2|11208.2|11223.2|11208.2|11222.7|11207.7|0
1635517380000|2021-10-29 14:23:00|11223.1|11208.1|11224.2|11209.2|11224.2|11209.2|11223.1|11208.1|5
1635517390000|2021-10-29 14:23:10|11226.4|11211.4|11228.7|11213.7|11228.7|11213.7|11224.6|11209.6|9
1635517430000|2021-10-29 14:23:50|11235.7|11220.7|11235.7|11220.7|11236.8|11221.8|11235.7|11220.7|4
1635517440000|2021-10-29 14:24:00|11236.8|11221.8|11238.3|11223.3|11238.3|11223.3|11236.8|11221.8|5
1635517450000|2021-10-29 14:24:10|11242.7|11227.7|11242.7|11227.7|11242.7|11227.7|11242.7|11227.7|25
1635517460000|2021-10-29 14:24:20|11243.2|11228.2|11244.2|11229.2|11244.2|11229.2|11243.2|11228.2|1
1635517470000|2021-10-29 14:24:30|11245.6|11230.6|11245.6|11230.6|11247.1|11232.1|11244.9|11229.9|2
1635517480000|2021-10-29 14:24:40|11245.9|11230.9|11246.9|11231.9|11246.9|11231.9|11245.9|11230.9|1
1635517490000|2021-10-29 14:24:50|11246.4|11231.4|11246.6|11231.6|11246.6|11231.6|11246.4|11231.4|0
1635517500000|2021-10-29 14:25:00|11247.1|11232.1|11247.1|11232.1|11247.1|11232.1|11247.1|11232.1|0
1635517520000|2021-10-29 14:25:20|11246.6|11231.6|11246.6|11231.6|11246.6|11231.6|11246.6|11231.6|0
1635517530000|2021-10-29 14:25:30|11237.6|11222.6|11235.4|11220.4|11237.6|11222.6|11235.4|11220.4|8
1635517540000|2021-10-29 14:25:40|11229.2|11214.2|11226.4|11201.4|11230.2|11215.2|11226.1|11201.1|2
1635517550000|2021-10-29 14:25:50|11226.1|11201.1|11225.6|11210.6|11227.1|11212.1|11224.1|11201.1|2
1635517570000|2021-10-29 14:26:10|11225.9|11210.9|11226.6|11211.6|11227.1|11212.1|11225.9|11210.9|3
1635517600000|2021-10-29 14:26:40|11226.2|11211.2|11226.2|11211.2|11226.2|11211.2|11226.2|11211.2|0
1635517610000|2021-10-29 14:26:50|11226.1|11211.1|11225.8|11210.8|11226.1|11211.1|11225.8|11210.8|1
1635517620000|2021-10-29 14:27:00|11226.2|11211.2|11229.6|11214.6|11229.6|11214.6|11225.7|11210.7|3
1635517630000|2021-10-29 14:27:10|11239.6|11224.6|11240.7|11225.7|11240.7|11225.7|11239.6|11224.6|7
1635517640000|2021-10-29 14:27:20|11240.8|11225.8|11241.1|11226.1|11241.1|11226.1|11240.8|11225.8|3
1635517650000|2021-10-29 14:27:30|11241.7|11226.7|11244.6|11229.6|11244.6|11229.6|11241.7|11226.7|2
1635517660000|2021-10-29 14:27:40|11247.2|11232.2|11247.2|11232.2|11247.2|11232.2|11247.2|11232.2|0
1635517670000|2021-10-29 14:27:50|11247.1|11232.1|11249.9|11234.9|11249.9|11234.9|11246.7|11231.7|6
1635517680000|2021-10-29 14:28:00|11250.7|11235.7|11253.7|11238.7|11254.4|11239.4|11250.7|11235.7|3
1635517690000|2021-10-29 14:28:10|11254.8|11239.8|11254.8|11239.8|11254.8|11239.8|11254.8|11239.8|4
1635517730000|2021-10-29 14:28:50|11254.3|11239.3|11249.9|11234.9|11254.3|11239.3|11249.9|11234.9|7
1635517740000|2021-10-29 14:29:00|11248.8|11233.8|11248.8|11233.8|11249.8|11234.8|11248.6|11233.6|1
1635517750000|2021-10-29 14:29:10|11248.7|11233.7|11248.3|11233.3|11248.7|11233.7|11248.3|11233.3|0
1635517760000|2021-10-29 14:29:20|11247.8|11232.8|11247.3|11232.3|11247.8|11232.8|11247.3|11232.3|0
1635517770000|2021-10-29 14:29:30|11247.1|11232.1|11250.6|11235.6|11250.6|11235.6|11246.7|11231.7|2
1635517780000|2021-10-29 14:29:40|11251.7|11236.7|11248.6|11233.6|11251.7|11236.7|11248.6|11233.6|1
1635517790000|2021-10-29 14:29:50|11248.8|11233.8|11256.7|11241.7|11256.7|11241.7|11248.8|11233.8|7
1635517800000|2021-10-29 14:30:00|11256.6|11241.6|11248.4|11233.4|11256.6|11241.6|11246.8|11231.8|16
1635517810000|2021-10-29 14:30:10|11247.9|11232.9|11242.1|11227.1|11247.9|11232.9|11242.1|11227.1|2
1635517820000|2021-10-29 14:30:20|11248.6|11233.6|11248.6|11233.6|11248.6|11233.6|11248.6|11233.6|3
1635517830000|2021-10-29 14:30:30|11248.4|11233.4|11248.2|11233.2|11248.4|11233.4|11248.2|11233.2|1
1635517840000|2021-10-29 14:30:40|11248.1|11233.1|11247.7|11232.7|11248.1|11233.1|11247.7|11232.7|0
1635517850000|2021-10-29 14:30:50|11247.2|11232.2|11247.2|11232.2|11247.2|11232.2|11247.2|11232.2|2
1635517860000|2021-10-29 14:31:00|11246.4|11231.4|11246.2|11231.2|11246.4|11231.4|11243.8|11228.8|6
1635517870000|2021-10-29 14:31:10|11246.4|11231.4|11249.2|11234.2|11249.2|11234.2|11246.4|11231.4|10
1635517880000|2021-10-29 14:31:20|11247.8|11210.3|11243.7|11218.7|11248.4|11218.7|11243.7|11210.3|46
1635517890000|2021-10-29 14:31:30|11243.6|11218.6|11234.8|11219.8|11243.6|11222.2|11234.6|11218.6|1
1635517900000|2021-10-29 14:31:40|11234.4|11219.4|11225.3|11210.3|11234.4|11219.4|11225.3|11210.3|3
1635517910000|2021-10-29 14:31:50|11225.1|11210.1|11224.1|11209.1|11225.1|11210.1|11224.1|11209.1|2
1635517920000|2021-10-29 14:32:00|11225.6|11210.6|11238.6|11223.6|11240.9|11225.9|11225.6|11210.6|7
1635517930000|2021-10-29 14:32:10|11237.2|11222.2|11237.2|11222.2|11237.2|11222.2|11237.2|11222.2|2
1635517960000|2021-10-29 14:32:40|11239.7|11224.7|11239.7|11224.7|11239.7|11224.7|11239.7|11224.7|1
1635517980000|2021-10-29 14:33:00|11239.3|11224.3|11238.7|11223.7|11239.3|11224.3|11238.7|11223.7|2
1635517990000|2021-10-29 14:33:10|11238.3|11223.3|11236.3|11221.3|11238.3|11223.3|11235.7|11220.7|3
1635518010000|2021-10-29 14:33:30|11234.8|11219.8|11224.7|11209.7|11234.8|11219.8|11224.7|11209.7|8
1635518020000|2021-10-29 14:33:40|11224.4|11209.4|11220.9|11205.9|11224.4|11209.4|11220.9|11205.9|0
1635518030000|2021-10-29 14:33:50|11221.3|11206.3|11221.1|11206.1|11221.6|11206.6|11221.1|11206.1|4
1635518040000|2021-10-29 14:34:00|11221.2|11206.2|11230.1|11215.1|11230.1|11215.1|11221.2|11206.2|30
1635518050000|2021-10-29 14:34:10|11229.6|11214.6|11234.9|11219.9|11234.9|11219.9|11229.6|11214.6|5
1635518060000|2021-10-29 14:34:20|11234.2|11219.2|11233.4|11218.4|11234.2|11219.2|11233.4|11218.4|0
1635518070000|2021-10-29 14:34:30|11233.1|11218.1|11233.1|11218.1|11233.1|11218.1|11233.1|11218.1|0
1635518080000|2021-10-29 14:34:40|11233.2|11218.2|11236.1|11221.1|11236.3|11221.3|11233.2|11218.2|1
1635518100000|2021-10-29 14:35:00|11236.4|11221.4|11237.2|11222.2|11237.2|11222.2|11236.4|11221.4|0
1635518110000|2021-10-29 14:35:10|11237.6|11222.6|11237.4|11222.4|11242.7|11227.7|11237.4|11222.4|7
1635518130000|2021-10-29 14:35:30|11237.6|11222.6|11237.9|11222.9|11237.9|11222.9|11237.6|11222.6|0
1635518140000|2021-10-29 14:35:40|11237.4|11222.4|11236.3|11221.3|11237.4|11222.4|11236.3|11221.3|0
1635518150000|2021-10-29 14:35:50|11236.2|11221.2|11235.7|11220.7|11236.2|11221.2|11235.4|11220.4|0
1635518160000|2021-10-29 14:36:00|11236.4|11221.4|11239.1|11224.1|11239.1|11224.1|11236.4|11221.4|1
1635518190000|2021-10-29 14:36:30|11238.1|11223.1|11238.1|11223.1|11238.1|11223.1|11238.1|11223.1|4
1635518200000|2021-10-29 14:36:40|11237.7|11222.7|11237.6|11222.6|11237.7|11222.7|11237.6|11222.6|1
1635518220000|2021-10-29 14:37:00|11237.9|11222.9|11236.1|11221.1|11238.7|11223.7|11236.1|11221.1|5
1635518230000|2021-10-29 14:37:10|11236.2|11221.2|11236.3|11221.3|11236.3|11221.3|11236.2|11221.2|2
1635518240000|2021-10-29 14:37:20|11236.4|11221.4|11235.9|11220.9|11236.4|11221.4|11235.9|11220.9|0
1635518260000|2021-10-29 14:37:40|11235.6|11220.6|11235.6|11220.6|11235.6|11220.6|11235.6|11220.6|0
1635518280000|2021-10-29 14:38:00|11233.9|11218.9|11236.3|11221.3|11236.3|11221.3|11233.9|11218.9|3
1635518290000|2021-10-29 14:38:10|11236.8|11221.8|11236.8|11221.8|11236.8|11221.8|11236.8|11221.8|4
1635518320000|2021-10-29 14:38:40|11235.2|11220.2|11234.8|11219.8|11235.2|11220.2|11234.8|11219.8|6
1635518330000|2021-10-29 14:38:50|11234.6|11219.6|11232.8|11217.8|11234.6|11219.6|11232.8|11217.8|4
1635518340000|2021-10-29 14:39:00|11233.2|11218.2|11234.3|11219.3|11234.8|11219.8|11233.2|11218.2|1
1635518390000|2021-10-29 14:39:50|||||||||2
1635518400000|2021-10-29 14:40:00|11235.4|11220.4|11236.7|11221.7|11236.8|11221.8|11235.4|11220.4|17
1635518410000|2021-10-29 14:40:10|11236.1|11221.1|11236.1|11221.1|11236.1|11221.1|11236.1|11221.1|6
1635518420000|2021-10-29 14:40:20|11235.8|11220.8|11235.7|11220.7|11235.8|11220.8|11235.1|11220.1|1
1635518430000|2021-10-29 14:40:30|11235.3|11220.3|11235.3|11220.3|11235.3|11220.3|11235.3|11220.3|1
1635518440000|2021-10-29 14:40:40|11235.8|11220.8|11235.8|11220.8|11235.8|11220.8|11235.4|11220.4|3
1635518460000|2021-10-29 14:41:00|11236.5|11221.5|11238.8|11223.8|11238.8|11223.8|11236.5|11221.5|9
1635518470000|2021-10-29 14:41:10|11239.9|11224.9|11239.9|11224.9|11239.9|11224.9|11239.9|11224.9|8
1635518480000|2021-10-29 14:41:20|11241.3|11226.3|11245.2|11230.2|11245.2|11230.2|11241.3|11226.3|5
1635518490000|2021-10-29 14:41:30|11244.4|11229.4|11244.4|11229.4|11244.4|11229.4|11244.4|11229.4|0
1635518500000|2021-10-29 14:41:40|11245.6|11230.6|11248.9|11233.9|11248.9|11233.9|11245.6|11230.6|3
1635518510000|2021-10-29 14:41:50|11247.8|11232.8|11248.8|11233.8|11248.8|11233.8|11247.8|11232.8|10
1635518530000|2021-10-29 14:42:10|11249.3|11234.3|11249.3|11234.3|11249.3|11234.3|11249.3|11234.3|3
1635518540000|2021-10-29 14:42:20|11244.3|11229.3|11244.3|11229.3|11244.3|11229.3|11244.3|11229.3|2
1635518550000|2021-10-29 14:42:30|11244.7|11229.7|11243.3|11228.3|11245.8|11230.8|11243.3|11228.3|3
1635518570000|2021-10-29 14:42:50|11241.8|11226.8|11240.8|11225.8|11241.8|11226.8|11240.8|11225.8|10
1635518580000|2021-10-29 14:43:00|11241|11226|11243.4|11228.4|11243.4|11228.4|11237.7|11222.7|3
1635518590000|2021-10-29 14:43:10|11244.3|11229.3|11253.5|11238.5|11253.5|11238.5|11244.3|11229.3|24
1635518600000|2021-10-29 14:43:20|11253.4|11238.4|11253.3|11238.3|11253.4|11238.4|11253.3|11238.3|0
1635518610000|2021-10-29 14:43:30|11253.4|11238.4|11249.5|11234.5|11253.4|11238.4|11249.5|11234.5|1
1635518620000|2021-10-29 14:43:40|||||||||2
1635518640000|2021-10-29 14:44:00|11253.7|11238.7|11253.7|11238.7|11253.7|11238.7|11253.7|11238.7|2
1635518650000|2021-10-29 14:44:10|11255.7|11240.7|11255|11240|11259|11244|11254.9|11239.9|3
1635518660000|2021-10-29 14:44:20|||||||||1
1635518670000|2021-10-29 14:44:30|11254.4|11239.4|11254|11239|11254.4|11239.4|11254|11239|1
1635518690000|2021-10-29 14:44:50|11254.4|11239.4|11254.4|11239.4|11254.4|11239.4|11254.4|11239.4|1
1635518700000|2021-10-29 14:45:00|11254.5|11239.5|11255.5|11240.5|11255.5|11240.5|11254.5|11239.5|0
1635518710000|2021-10-29 14:45:10|11257.7|11242.7|11257.7|11242.7|11257.7|11242.7|11257.7|11242.7|5
1635518720000|2021-10-29 14:45:20|11255.7|11240.7|11256.2|11241.2|11256.2|11241.2|11255.7|11240.7|4
1635518730000|2021-10-29 14:45:30|11256.5|11241.5|11258.9|11243.9|11258.9|11243.9|11256.5|11241.5|3
1635518750000|2021-10-29 14:45:50|11258.5|11243.5|11258.5|11243.5|11258.5|11243.5|11258.5|11243.5|2
1635518760000|2021-10-29 14:46:00|11255.2|11240.2|11257.9|11242.9|11257.9|11242.9|11255|11240|5
1635518770000|2021-10-29 14:46:10|11257.5|11242.5|11255.2|11240.2|11257.5|11242.5|11251|11236|0
1635518790000|2021-10-29 14:46:30|11256.7|11241.7|11253.7|11238.7|11256.7|11241.7|11253.7|11238.7|1
1635518810000|2021-10-29 14:46:50|11254|11239|11254.2|11239.2|11254.2|11239.2|11254|11239|1
1635518820000|2021-10-29 14:47:00|11254.8|11239.8|11260.4|11245.4|11260.4|11245.4|11254.8|11239.8|5
1635518830000|2021-10-29 14:47:10|11261.5|11246.5|11261.5|11246.5|11261.5|11246.5|11261.5|11246.5|0
1635518860000|2021-10-29 14:47:40|11261.2|11246.2|11261.2|11246.2|11261.2|11246.2|11261.2|11246.2|0
1635518870000|2021-10-29 14:47:50|11261|11246|11261.2|11246.2|11261.2|11246.2|11261|11246|3
1635518880000|2021-10-29 14:48:00|11261|11246|11266.7|11251.7|11266.9|11251.9|11260.8|11245.8|7
1635518890000|2021-10-29 14:48:10|11267.7|11252.7|11267.5|11252.5|11267.7|11252.7|11267.5|11252.5|0
1635518900000|2021-10-29 14:48:20|11267.7|11252.7|11273.5|11258.5|11273.7|11258.7|11267.7|11252.7|4
1635518910000|2021-10-29 14:48:30|11272.2|11257.2|11272.7|11257.7|11276.5|11261.5|11269.9|11254.9|9
1635518920000|2021-10-29 14:48:40|11272.9|11257.9|11276|11261|11276|11261|11272.9|11257.9|1
1635518940000|2021-10-29 14:49:00|11276.2|11261.2|11276.2|11261.2|11276.7|11261.7|11276.2|11261.2|13
1635518960000|2021-10-29 14:49:20|11276|11261|11276|11261|11276|11261|11276|11261|1
1635518980000|2021-10-29 14:49:40|11275.9|11260.9|11270|11255|11275.9|11260.9|11269.5|11254.5|3
1635518990000|2021-10-29 14:49:50|11271|11256|11271|11256|11271|11256|11271|11256|1
1635519000000|2021-10-29 14:50:00|11273.3|11258.3|11273.5|11258.5|11274.5|11259.5|11273.3|11258.3|1
1635519020000|2021-10-29 14:50:20|||||||||1
1635519030000|2021-10-29 14:50:30|11273.4|11258.4|11273.4|11258.4|11273.4|11258.4|11273.4|11258.4|1
1635519040000|2021-10-29 14:50:40|11273|11258|11273|11258|11273|11258|11273|11258|0
1635519060000|2021-10-29 14:51:00|11272.7|11257.7|11270.9|11255.9|11272.7|11257.7|11270.9|11255.9|2
1635519070000|2021-10-29 14:51:10|11270.5|11255.5|11269.5|11254.5|11270.5|11255.5|11269.5|11254.5|9
1635519080000|2021-10-29 14:51:20|11270|11255|11269.9|11254.9|11270|11255|11269.9|11254.9|0
1635519090000|2021-10-29 14:51:30|11270|11255|11270|11255|11270|11255|11270|11255|0
1635519100000|2021-10-29 14:51:40|11269.7|11254.7|11269.7|11254.7|11269.7|11254.7|11269.7|11254.7|0
1635519110000|2021-10-29 14:51:50|11269|11254|11268.5|11253.5|11269|11254|11268.5|11253.5|4
1635519120000|2021-10-29 14:52:00|11268.8|11253.8|11276.9|11261.9|11276.9|11261.9|11268.8|11253.8|16
1635519130000|2021-10-29 14:52:10|11275.7|11260.7|11276.2|11261.2|11276.2|11261.2|11275.4|11260.4|7
1635519140000|2021-10-29 14:52:20|11275.8|11260.8|11285.9|11270.9|11285.9|11270.9|11275.8|11260.8|64
1635519150000|2021-10-29 14:52:30|11288.5|11273.5|11293.7|11278.7|11293.7|11278.7|11288.5|11273.5|22
1635519160000|2021-10-29 14:52:40|11292.9|11277.9|11287.5|11272.5|11296|11281|11287.5|11272.5|16
1635519170000|2021-10-29 14:52:50|11285.3|11270.3|11278.7|11263.7|11285.3|11270.3|11277.2|11262.2|8
1635519180000|2021-10-29 14:53:00|11278.8|11263.8|11278.4|11263.4|11278.8|11263.8|11278.2|11263.2|7
1635519190000|2021-10-29 14:53:10|11278|11263|11288.3|11273.3|11288.3|11273.3|11278|11263|21
1635519200000|2021-10-29 14:53:20|11290.5|11275.5|11280.7|11265.7|11290.5|11275.5|11280.7|11265.7|1
1635519210000|2021-10-29 14:53:30|11280.8|11265.8|11281.4|11266.4|11281.4|11266.4|11280.5|11265.5|4
1635519220000|2021-10-29 14:53:40|11281.7|11266.7|11282.4|11267.4|11282.4|11267.4|11281.7|11266.7|0
1635519230000|2021-10-29 14:53:50|11282.5|11267.5|11283.2|11268.2|11283.2|11268.2|11282.5|11267.5|1
1635519240000|2021-10-29 14:54:00|11283.9|11268.9|11283.9|11268.9|11283.9|11268.9|11283.9|11268.9|0
1635519250000|2021-10-29 14:54:10|11285.4|11270.4|11283.9|11268.9|11285.4|11270.4|11283.4|11268.4|1
1635519270000|2021-10-29 14:54:30|11283.4|11268.4|11279.7|11264.7|11283.4|11268.4|11279.7|11264.7|2
1635519280000|2021-10-29 14:54:40|11280|11265|11273.2|11258.2|11280|11265|11273.2|11258.2|20
1635519290000|2021-10-29 14:54:50|11272.8|11257.8|11272.8|11257.8|11272.8|11257.8|11272.8|11257.8|3
1635519300000|2021-10-29 14:55:00|11273|11258|11273.3|11258.3|11273.8|11258.8|11273|11258|6
1635519310000|2021-10-29 14:55:10|11277.7|11262.7|11277.7|11262.7|11277.7|11262.7|11277.7|11262.7|0
1635519320000|2021-10-29 14:55:20|11277.5|11262.5|11272.3|11257.3|11277.5|11262.5|11272.3|11257.3|2
1635519330000|2021-10-29 14:55:30|11273.2|11258.2|11277.2|11262.2|11277.2|11262.2|11273.2|11258.2|1
1635519340000|2021-10-29 14:55:40|11280.4|11265.4|11279.4|11264.4|11280.4|11265.4|11279.4|11264.4|3
1635519350000|2021-10-29 14:55:50|||||||||1
1635519360000|2021-10-29 14:56:00|11280.4|11265.4|11283.9|11268.9|11283.9|11268.9|11280.4|11265.4|1
1635519370000|2021-10-29 14:56:10|11283.2|11268.2|11283.2|11268.2|11283.2|11268.2|11283.2|11268.2|0
1635519380000|2021-10-29 14:56:20|11282.7|11267.7|11285.3|11270.3|11285.3|11270.3|11281.8|11266.8|1
1635519400000|2021-10-29 14:56:40|11284.8|11269.8|11284.8|11269.8|11284.8|11269.8|11284.8|11269.8|0
1635519410000|2021-10-29 14:56:50|11285.2|11270.2|11291.8|11276.8|11291.9|11276.9|11285.2|11270.2|2
1635519420000|2021-10-29 14:57:00|11291.9|11276.9|11292.2|11277.2|11292.5|11277.5|11291.8|11276.8|16
1635519430000|2021-10-29 14:57:10|11292.9|11277.9|11296.4|11281.4|11296.4|11281.4|11292.9|11277.9|6
1635519440000|2021-10-29 14:57:20|11294.9|11279.9|11291.4|11276.4|11294.9|11279.9|11289.7|11274.7|13
1635519450000|2021-10-29 14:57:30|11291|11276|11293.5|11278.5|11293.7|11278.7|11291|11276|0
1635519460000|2021-10-29 14:57:40|11293.2|11278.2|11302|11287|11302|11287|11293.2|11278.2|33
1635519470000|2021-10-29 14:57:50|11301.7|11286.7|11303|11288|11303|11288|11301.7|11286.7|5
1635519480000|2021-10-29 14:58:00|11302.7|11287.7|11306|11291|11306.7|11291.7|11302.7|11287.7|12
1635519490000|2021-10-29 14:58:10|11305.7|11290.7|11310|11295|11310|11295|11303.7|11288.7|75
1635519500000|2021-10-29 14:58:20|11308.7|11293.7|11306.7|11291.7|11309|11294|11306.4|11291.4|12
1635519510000|2021-10-29 14:58:30|11307|11292|11307|11292|11307|11292|11307|11292|0
1635519520000|2021-10-29 14:58:40|11306.7|11291.7|11292.4|11277.4|11306.7|11291.7|11292.4|11277.4|15
1635519530000|2021-10-29 14:58:50|11292.9|11277.9|11295.2|11280.2|11295.2|11280.2|11292.9|11277.9|16
1635519540000|2021-10-29 14:59:00|11296.3|11281.3|11296.3|11281.3|11296.3|11281.3|11296.3|11281.3|0
1635519550000|2021-10-29 14:59:10|11295.3|11280.3|11295.3|11280.3|11295.3|11280.3|11295.3|11280.3|1
1635519560000|2021-10-29 14:59:20|11294.5|11279.5|11281.5|11266.5|11294.5|11279.5|11280|11265|18
1635519570000|2021-10-29 14:59:30|11280.8|11265.8|11285.2|11270.2|11285.2|11270.2|11280.8|11265.8|35
1635519580000|2021-10-29 14:59:40|11283.9|11268.9|11283.2|11268.2|11283.9|11268.9|11282.2|11267.2|4
1635519590000|2021-10-29 14:59:50|11282.9|11267.9|11280.4|11265.4|11282.9|11267.9|11278.7|11263.7|3
1635519600000|2021-10-29 15:00:00|11280|11265|11280.2|11265.2|11280.2|11265.2|11280|11265|1
1635519610000|2021-10-29 15:00:10|11274.4|11259.4|11272.4|11257.4|11274.4|11259.4|11272.4|11257.4|16
1635519620000|2021-10-29 15:00:20|11273|11258|11273|11258|11273|11258|11273|11258|3
1635519640000|2021-10-29 15:00:40|11272.7|11257.7|11272.7|11257.7|11272.7|11257.7|11272.7|11257.7|0
1635519660000|2021-10-29 15:01:00|11271.9|11256.9|11273.4|11258.4|11273.4|11258.4|11271.9|11256.9|0
1635519670000|2021-10-29 15:01:10|11273|11258|11273|11258|11273|11258|11273|11258|0
1635519680000|2021-10-29 15:01:20|||||||||73
1635519690000|2021-10-29 15:01:30|||||||||1
1635519700000|2021-10-29 15:01:40|11272.7|11257.7|11272.7|11257.7|11272.7|11257.7|11272.7|11257.7|126
1635519710000|2021-10-29 15:01:50|||||||||6
1635519720000|2021-10-29 15:02:00|11273.4|11258.4|11273.8|11258.8|11273.8|11258.8|11273|11258|20
1635519730000|2021-10-29 15:02:10|11274.2|11259.2|11274.7|11259.7|11274.7|11259.7|11274.2|11259.2|0
1635519750000|2021-10-29 15:02:30|11274.3|11259.3|11273.4|11258.4|11274.9|11259.9|11272.9|11257.9|1
1635519760000|2021-10-29 15:02:40|11274.2|11259.2|11272.9|11257.9|11274.2|11259.2|11272.9|11257.9|4
1635519780000|2021-10-29 15:03:00|11272.5|11257.5|11272.5|11257.5|11272.5|11257.5|11272.5|11257.5|0
1635519790000|2021-10-29 15:03:10|11278.9|11263.9|11278.2|11263.2|11278.9|11263.9|11278.2|11263.2|2
1635519840000|2021-10-29 15:04:00|11279.2|11264.2|11278.8|11263.8|11279.7|11264.7|11278.8|11263.8|8
1635519850000|2021-10-29 15:04:10|11279.2|11264.2|11279.2|11264.2|11279.2|11264.2|11279.2|11264.2|0
1635519860000|2021-10-29 15:04:20|11279.3|11264.3|11280.3|11265.3|11280.3|11265.3|11279.3|11264.3|0
1635519870000|2021-10-29 15:04:30|11280.7|11265.7|11280.7|11265.7|11280.7|11265.7|11280.7|11265.7|1
1635519880000|2021-10-29 15:04:40|||||||||1
1635519890000|2021-10-29 15:04:50|11275.2|11260.2|11277.2|11262.2|11277.2|11262.2|11275.2|11260.2|10
1635519900000|2021-10-29 15:05:00|11277.9|11262.9|11278.2|11263.2|11278.2|11263.2|11277.8|11262.8|1
1635519910000|2021-10-29 15:05:10|11277.8|11262.8|11277.8|11262.8|11277.8|11262.8|11277.8|11262.8|0
1635519920000|2021-10-29 15:05:20|11277|11262|11274.5|11259.5|11277|11262|11274.5|11259.5|1
1635519930000|2021-10-29 15:05:30|11270|11255|11269|11254|11271.5|11256.5|11269|11254|2
1635519940000|2021-10-29 15:05:40|11269.2|11254.2|11268.5|11253.5|11269.9|11254.9|11268|11253|10
1635519950000|2021-10-29 15:05:50|11262.9|11247.9|11260.4|11245.4|11262.9|11247.9|11260|11245|28
1635519960000|2021-10-29 15:06:00|11261.4|11246.4|11261.4|11246.4|11261.4|11246.4|11261.4|11246.4|1
1635519970000|2021-10-29 15:06:10|11261.2|11246.2|11260|11245|11261.2|11246.2|11260|11245|0
1635519980000|2021-10-29 15:06:20|||||||||1
1635519990000|2021-10-29 15:06:30|11257.3|11242.3|11261|11246|11261|11246|11257.3|11242.3|3
1635520000000|2021-10-29 15:06:40|11261.8|11246.8|11261.9|11246.9|11261.9|11246.9|11261.8|11246.8|0
1635520010000|2021-10-29 15:06:50|11260|11245|11259|11244|11260|11245|11259|11244|3
1635520020000|2021-10-29 15:07:00|11258.9|11243.9|11251.9|11236.9|11259|11244|11251.9|11236.9|3
1635520050000|2021-10-29 15:07:30|11251.5|11236.5|11245.5|11230.5|11253.3|11238.3|11244.2|11229.2|8
1635520060000|2021-10-29 15:07:40|11246.7|11231.7|11246.3|11231.3|11246.7|11231.7|11246.3|11231.3|5
1635520070000|2021-10-29 15:07:50|11245.7|11230.7|11243.8|11228.8|11245.7|11230.7|11243.8|11228.8|0
1635520080000|2021-10-29 15:08:00|11246.9|11231.9|11246.8|11231.8|11246.9|11231.9|11243.4|11228.4|6
1635520090000|2021-10-29 15:08:10|11244.5|11229.5|11241.2|11226.2|11245.3|11230.3|11241.2|11226.2|4
1635520100000|2021-10-29 15:08:20|11241.3|11226.3|11235|11220|11244.3|11229.3|11234.7|11219.7|8
1635520110000|2021-10-29 15:08:30|11235.4|11220.4|11233.7|11218.7|11235.4|11220.4|11233.3|11218.3|18
1635520120000|2021-10-29 15:08:40|11235.2|11220.2|11234.7|11219.7|11235.2|11220.2|11234.7|11219.7|6
1635520130000|2021-10-29 15:08:50|11235.7|11220.7|11232.4|11217.4|11235.7|11220.7|11229.8|11214.8|9
1635520140000|2021-10-29 15:09:00|11233.8|11218.8|11229|11214|11234.2|11219.2|11229|11214|8
1635520160000|2021-10-29 15:09:20|11230.2|11215.2|11230.5|11215.5|11230.5|11215.5|11230.2|11215.2|1
1635520170000|2021-10-29 15:09:30|11230.2|11215.2|11229|11214|11230.2|11215.2|11228|11213|1
1635520180000|2021-10-29 15:09:40|11229.8|11214.8|11231.7|11216.7|11231.7|11216.7|11229.8|11214.8|1
1635520190000|2021-10-29 15:09:50|11231.4|11216.4|11231.4|11216.4|11231.4|11216.4|11231.4|11216.4|0
1635520200000|2021-10-29 15:10:00|11233.3|11218.3|11233.7|11218.7|11233.7|11218.7|11233.3|11218.3|1
1635520210000|2021-10-29 15:10:10|11235.5|11220.5|11235|11220|11235.5|11220.5|11235|11220|0
1635520220000|2021-10-29 15:10:20|11235.5|11220.5|11238.9|11223.9|11239.4|11224.4|11235.5|11220.5|10
1635520230000|2021-10-29 15:10:30|11239.4|11224.4|11240.9|11225.9|11240.9|11225.9|11239.4|11224.4|1
1635520240000|2021-10-29 15:10:40|11241.2|11226.2|11242.2|11227.2|11242.2|11227.2|11241.2|11226.2|10
1635520250000|2021-10-29 15:10:50|11242|11227|11240.2|11225.2|11244.4|11229.4|11240.2|11225.2|8
1635520260000|2021-10-29 15:11:00|11240.8|11225.8|11242.5|11227.5|11242.5|11227.5|11240.8|11225.8|7
1635520270000|2021-10-29 15:11:10|11243.8|11228.8|11243.7|11228.7|11243.8|11228.8|11243.7|11228.7|24
1635520280000|2021-10-29 15:11:20|11243.5|11228.5|11242.7|11227.7|11243.5|11228.5|11242.7|11227.7|10
1635520290000|2021-10-29 15:11:30|11243.2|11228.2|11243.2|11228.2|11243.2|11228.2|11243.2|11228.2|27
1635520300000|2021-10-29 15:11:40|11240.6|11225.6|11241.1|11226.1|11241.1|11226.1|11240.6|11225.6|28
1635520310000|2021-10-29 15:11:50|||||||||21
1635520320000|2021-10-29 15:12:00|11241.3|11226.3|11239.6|11224.6|11241.3|11226.3|11234.1|11219.1|14
1635520330000|2021-10-29 15:12:10|||||||||1
1635520340000|2021-10-29 15:12:20|11238.6|11223.6|11238.1|11223.1|11238.6|11223.6|11238.1|11223.1|5
1635520350000|2021-10-29 15:12:30|11237.9|11222.9|11237.5|11222.5|11237.9|11222.9|11237.5|11222.5|0
1635520360000|2021-10-29 15:12:40|||||||||21
1635520370000|2021-10-29 15:12:50|11237.1|11222.1|11235.6|11220.6|11237.1|11222.1|11235.6|11220.6|0
1635520380000|2021-10-29 15:13:00|11235.5|11220.5|11233.3|11218.3|11236|11221|11231.5|11216.5|2
1635520390000|2021-10-29 15:13:10|11232.9|11217.9|11234.9|11219.9|11234.9|11219.9|11232.9|11217.9|4
1635520400000|2021-10-29 15:13:20|11235.6|11220.6|11235.3|11220.3|11235.6|11220.6|11235.3|11220.3|6
1635520410000|2021-10-29 15:13:30|11234.9|11219.9|11223.4|11208.4|11235.3|11220.3|11223.4|11208.4|39
1635520430000|2021-10-29 15:13:50|11223.1|11208.1|11223.1|11208.1|11223.1|11208.1|11223.1|11208.1|0
1635520440000|2021-10-29 15:14:00|11221.8|11206.8|11222|11207|11222|11207|11221.6|11206.6|1
1635520450000|2021-10-29 15:14:10|11222.4|11207.4|11222.3|11207.3|11222.4|11207.4|11222.3|11207.3|0
1635520470000|2021-10-29 15:14:30|11222.5|11207.5|11225.9|11210.9|11226.3|11211.3|11222.5|11207.5|12
1635520480000|2021-10-29 15:14:40|11225.8|11210.8|11227.6|11212.6|11227.6|11212.6|11225.8|11210.8|22
1635520500000|2021-10-29 15:15:00|11227.8|11212.8|11229|11214|11229|11214|11227.8|11212.8|2
1635520530000|2021-10-29 15:15:30|11230.1|11215.1|11233.8|11218.8|11233.8|11218.8|11230.1|11215.1|22
1635520540000|2021-10-29 15:15:40|11233.9|11218.9|11237.8|11222.8|11237.8|11222.8|11233.4|11218.4|12
1635520550000|2021-10-29 15:15:50|11237.9|11222.9|11239.8|11224.8|11239.8|11224.8|11237.9|11222.9|17
1635520560000|2021-10-29 15:16:00|11239.6|11224.6|11239.9|11224.9|11239.9|11224.9|11239.6|11224.6|1
1635520590000|2021-10-29 15:16:30|11241.6|11226.6|11241.6|11226.6|11241.6|11226.6|11241.6|11226.6|0
1635520610000|2021-10-29 15:16:50|11242.1|11227.1|11242|11227|11242.1|11227.1|11242|11227|6
1635520620000|2021-10-29 15:17:00|11241.6|11226.6|11243.4|11228.4|11243.6|11228.6|11241.6|11226.6|25
1635520630000|2021-10-29 15:17:10|11241.8|11226.8|11244.4|11229.4|11244.8|11229.8|11241.8|11226.8|4
1635520640000|2021-10-29 15:17:20|11244.9|11229.9|11244.9|11229.9|11244.9|11229.9|11244.4|11229.4|6
1635520650000|2021-10-29 15:17:30|||||||||1
1635520670000|2021-10-29 15:17:50|11241.9|11226.9|11240.9|11225.9|11241.9|11226.9|11240.9|11225.9|6
1635520680000|2021-10-29 15:18:00|11240.1|11225.1|11238.3|11223.3|11240.1|11225.1|11238.3|11223.3|0
1635520700000|2021-10-29 15:18:20|11238.4|11223.4|11238.6|11223.6|11239.1|11224.1|11238.4|11223.4|1
1635520720000|2021-10-29 15:18:40|11238.8|11223.8|11238.8|11223.8|11238.8|11223.8|11238.8|11223.8|0
1635520730000|2021-10-29 15:18:50|11238.9|11223.9|11238.9|11223.9|11238.9|11223.9|11238.9|11223.9|0
1635520750000|2021-10-29 15:19:10|11238.6|11223.6|11238.3|11223.3|11238.6|11223.6|11238.3|11223.3|7
1635520770000|2021-10-29 15:19:30|11238.6|11223.6|11238.6|11223.6|11238.6|11223.6|11238.6|11223.6|0
1635520790000|2021-10-29 15:19:50|||||||||1
1635520800000|2021-10-29 15:20:00|11238.3|11223.3|11238.3|11223.3|11238.8|11223.8|11238.3|11223.3|2
1635520820000|2021-10-29 15:20:20|11239.4|11224.4|11239.5|11224.5|11239.5|11224.5|11239.4|11224.4|1
1635520830000|2021-10-29 15:20:30|11239.9|11224.9|11239.1|11224.1|11239.9|11224.9|11238.8|11223.8|7
1635520840000|2021-10-29 15:20:40|11239.6|11224.6|11239|11224|11239.6|11224.6|11239|11224|4
1635520850000|2021-10-29 15:20:50|11238.8|11223.8|11239.1|11224.1|11239.1|11224.1|11238.6|11223.6|1
1635520860000|2021-10-29 15:21:00|11239|11224|11239.8|11224.8|11239.8|11224.8|11238.6|11223.6|2
1635520870000|2021-10-29 15:21:10|11238.4|11223.4|11236.4|11221.4|11238.4|11223.4|11236.4|11221.4|6
1635520890000|2021-10-29 15:21:30|11236.3|11221.3|11235.9|11220.9|11236.3|11221.3|11235.9|11220.9|0
1635520900000|2021-10-29 15:21:40|11236.4|11221.4|11235.9|11220.9|11236.4|11221.4|11235.9|11220.9|0
1635520920000|2021-10-29 15:22:00|11235.6|11220.6|11235.3|11220.3|11235.6|11220.6|11235.1|11220.1|1
1635520930000|2021-10-29 15:22:10|11235.6|11220.6|11232.8|11217.8|11235.6|11220.6|11228.9|11213.9|22
1635520940000|2021-10-29 15:22:20|11233.3|11218.3|11233.4|11218.4|11233.4|11218.4|11233.3|11218.3|1
1635520950000|2021-10-29 15:22:30|11234.8|11219.8|11234.8|11219.8|11234.8|11219.8|11234.8|11219.8|1
1635520960000|2021-10-29 15:22:40|11234.5|11219.5|11234.5|11219.5|11234.5|11219.5|11234.4|11219.4|2
1635520980000|2021-10-29 15:23:00|11234.4|11219.4|11234.4|11219.4|11234.4|11219.4|11234.4|11219.4|0
1635520990000|2021-10-29 15:23:10|11234.3|11219.3|11234.4|11219.4|11234.4|11219.4|11234.3|11219.3|0
1635521010000|2021-10-29 15:23:30|11235.1|11220.1|11237.5|11222.5|11237.5|11222.5|11235.1|11220.1|0
1635521020000|2021-10-29 15:23:40|11237.9|11222.9|11237.9|11222.9|11237.9|11222.9|11237.9|11222.9|0
1635521080000|2021-10-29 15:24:40|11237.8|11222.8|11237.8|11222.8|11237.8|11222.8|11237.8|11222.8|5
1635521100000|2021-10-29 15:25:00|11237.6|11222.6|11238.9|11223.9|11242|11227|11237.6|11222.6|28
1635521110000|2021-10-29 15:25:10|11230.9|11215.9|11231|11216|11231|11216|11230.9|11215.9|2
1635521140000|2021-10-29 15:25:40|11234.6|11219.6|11233.3|11218.3|11234.6|11219.6|11233.3|11218.3|1
1635521160000|2021-10-29 15:26:00|11234.3|11219.3|11234.5|11219.5|11234.5|11219.5|11234.3|11219.3|0
1635521170000|2021-10-29 15:26:10|11235.8|11220.8|11236.1|11221.1|11236.1|11221.1|11235.8|11220.8|0
1635521190000|2021-10-29 15:26:30|11236.5|11221.5|11232.3|11217.3|11236.5|11221.5|11231.4|11216.4|15
1635521200000|2021-10-29 15:26:40|11231.9|11216.9|11228.6|11213.6|11231.9|11216.9|11228.3|11213.3|11
1635521210000|2021-10-29 15:26:50|||||||||2
1635521220000|2021-10-29 15:27:00|||||||||1
1635521230000|2021-10-29 15:27:10|11228.3|11213.3|11228.6|11213.6|11228.6|11213.6|11228.3|11213.3|4
1635521240000|2021-10-29 15:27:20|11228.5|11213.5|11224.6|11209.6|11228.5|11213.5|11224.6|11209.6|4
1635521260000|2021-10-29 15:27:40|11224.8|11209.8|11225.9|11210.9|11226.3|11211.3|11224.8|11209.8|1
1635521290000|2021-10-29 15:28:10|11225.5|11210.5|11224.8|11209.8|11225.5|11210.5|11224.8|11209.8|60
1635521300000|2021-10-29 15:28:20|11224.9|11209.9|11221.5|11206.5|11225.9|11210.9|11221.4|11206.4|22
1635521320000|2021-10-29 15:28:40|11221.6|11206.6|11222.5|11207.5|11222.5|11207.5|11221.6|11206.6|0
1635521330000|2021-10-29 15:28:50|||||||||3
1635521350000|2021-10-29 15:29:10|11221.8|11206.8|11220.6|11205.6|11221.8|11206.8|11220.6|11205.6|1
1635521360000|2021-10-29 15:29:20|11218.6|11203.6|11220.1|11205.1|11220.5|11205.5|11218.6|11203.6|2
1635521370000|2021-10-29 15:29:30|11222.4|11207.4|11220.9|11205.9|11222.4|11207.4|11220.9|11205.9|12
1635521380000|2021-10-29 15:29:40|11217.9|11202.9|11220.4|11205.4|11220.4|11205.4|11217.9|11202.9|7
1635521390000|2021-10-29 15:29:50|11220.9|11205.9|11220.9|11205.9|11220.9|11205.9|11220.9|11205.9|0
1635521400000|2021-10-29 15:30:00|11222.4|11207.4|11232.4|11217.4|11232.4|11217.4|11222.4|11207.4|11
1635521410000|2021-10-29 15:30:10|11232.1|11217.1|11232.1|11217.1|11232.1|11217.1|11232.1|11217.1|2
1635521440000|2021-10-29 15:30:40|11228.4|11213.4|11226.4|11211.4|11229.1|11214.1|11226.4|11211.4|1
1635521450000|2021-10-29 15:30:50|11226.1|11211.1|11226.8|11211.8|11226.8|11211.8|11226.1|11211.1|1
1635521470000|2021-10-29 15:31:10|11227.1|11212.1|11226.4|11211.4|11227.1|11212.1|11226.4|11211.4|5
1635521490000|2021-10-29 15:31:30|11226.8|11211.8|11231.4|11216.4|11231.4|11216.4|11226.8|11211.8|3
1635521500000|2021-10-29 15:31:40|11226.9|11211.9|11225.5|11210.5|11226.9|11211.9|11225.5|11210.5|7
1635521510000|2021-10-29 15:31:50|11225.9|11210.9|11226.9|11211.9|11226.9|11211.9|11225.9|11210.9|2
1635521520000|2021-10-29 15:32:00|11227.8|11212.8|11234.1|11219.1|11234.1|11219.1|11227.8|11212.8|0
1635521530000|2021-10-29 15:32:10|11234.5|11219.5|11235.9|11220.9|11235.9|11220.9|11234.5|11219.5|3
1635521540000|2021-10-29 15:32:20|11236.8|11221.8|11236.8|11221.8|11236.8|11221.8|11236.8|11221.8|0
1635521560000|2021-10-29 15:32:40|11237|11222|11238.5|11223.5|11238.5|11223.5|11237|11222|2
1635521570000|2021-10-29 15:32:50|11239.1|11224.1|11239.1|11224.1|11239.1|11224.1|11239.1|11224.1|1
1635521580000|2021-10-29 15:33:00|11238.8|11223.8|11236.8|11221.8|11238.8|11223.8|11236.8|11221.8|0
1635521610000|2021-10-29 15:33:30|11234.4|11219.4|11227.6|11212.6|11234.4|11219.4|11227.5|11212.5|6
1635521620000|2021-10-29 15:33:40|11226.9|11211.9|11226.9|11211.9|11226.9|11211.9|11226.9|11211.9|0
1635521630000|2021-10-29 15:33:50|||||||||1
1635521640000|2021-10-29 15:34:00|11227.9|11212.9|11230.8|11215.8|11230.8|11215.8|11227.9|11212.9|1
1635521650000|2021-10-29 15:34:10|11230.9|11215.9|11232.6|11217.6|11232.6|11217.6|11230.9|11215.9|8
1635521670000|2021-10-29 15:34:30|11232.3|11217.3|11235.3|11220.3|11235.3|11220.3|11232.3|11217.3|1
1635521680000|2021-10-29 15:34:40|11234.9|11219.9|11236.1|11221.1|11236.1|11221.1|11234.9|11219.9|3
1635521690000|2021-10-29 15:34:50|11237.1|11222.1|11236.6|11221.6|11237.1|11222.1|11236.6|11221.6|1
1635521700000|2021-10-29 15:35:00|11237.1|11222.1|11231|11216|11239.5|11224.5|11231|11216|8
1635521710000|2021-10-29 15:35:10|11235.5|11220.5|11235.5|11220.5|11235.5|11220.5|11235.5|11220.5|0
1635521720000|2021-10-29 15:35:20|11235.4|11220.4|11235|11220|11235.4|11220.4|11235|11220|0
1635521750000|2021-10-29 15:35:50|||||||||1
1635521770000|2021-10-29 15:36:10|11232.6|11217.6|11232.6|11217.6|11232.6|11217.6|11232.6|11217.6|1
1635521800000|2021-10-29 15:36:40|11232.4|11217.4|11232|11217|11232.4|11217.4|11232|11217|0
1635521820000|2021-10-29 15:37:00|11232.1|11217.1|11235.6|11220.6|11235.6|11220.6|11232.1|11217.1|0
1635521830000|2021-10-29 15:37:10|11236.1|11221.1|11232|11217|11236.1|11221.1|11232|11217|5
1635521840000|2021-10-29 15:37:20|11229|11214|11229|11214|11229|11214|11229|11214|2
1635521850000|2021-10-29 15:37:30|11229.5|11214.5|11229.5|11214.5|11229.5|11214.5|11229.5|11214.5|3
1635521860000|2021-10-29 15:37:40|||||||||1
1635521880000|2021-10-29 15:38:00|11229.4|11214.4|11229|11214|11229.4|11214.4|11228.5|11213.5|0
1635521900000|2021-10-29 15:38:20|11229.8|11214.8|11231.9|11216.9|11231.9|11216.9|11229.8|11214.8|18
1635521910000|2021-10-29 15:38:30|||||||||1
1635521920000|2021-10-29 15:38:40|11231.4|11216.4|11231.9|11216.9|11232.4|11217.4|11231|11216|5
1635521930000|2021-10-29 15:38:50|11232.3|11217.3|11232.4|11217.4|11232.4|11217.4|11232.3|11217.3|1
1635521940000|2021-10-29 15:39:00|11233.4|11218.4|11233.4|11218.4|11233.4|11218.4|11233.4|11218.4|0
1635521970000|2021-10-29 15:39:30|11233.9|11218.9|11233.9|11218.9|11233.9|11218.9|11233.9|11218.9|0
1635521990000|2021-10-29 15:39:50|11230.6|11215.6|11230.6|11215.6|11230.6|11215.6|11230.6|11215.6|6
1635522000000|2021-10-29 15:40:00|11231.1|11216.1|11230.6|11215.6|11231.1|11216.1|11230.6|11215.6|1
1635522030000|2021-10-29 15:40:30|11231.1|11216.1|11231.1|11216.1|11231.1|11216.1|11231.1|11216.1|0
1635522060000|2021-10-29 15:41:00|11231.3|11216.3|11230.8|11215.8|11232|11217|11230.8|11215.8|4
1635522070000|2021-10-29 15:41:10|11230.4|11215.4|11230.4|11215.4|11230.4|11215.4|11230.4|11215.4|0
1635522090000|2021-10-29 15:41:30|11230|11215|11230.1|11215.1|11230.1|11215.1|11230|11215|5
1635522100000|2021-10-29 15:41:40|11231.3|11216.3|11233.1|11218.1|11233.1|11218.1|11231.3|11216.3|18
1635522110000|2021-10-29 15:41:50|11232.9|11217.9|11234.1|11219.1|11234.1|11219.1|11232.9|11217.9|9
1635522120000|2021-10-29 15:42:00|11234.3|11219.3|11233.9|11218.9|11235.1|11220.1|11233.1|11218.1|6
1635522130000|2021-10-29 15:42:10|||||||||2
1635522150000|2021-10-29 15:42:30|11233.5|11218.5|11234.5|11219.5|11234.5|11219.5|11233.5|11218.5|0
1635522160000|2021-10-29 15:42:40|11233.8|11218.8|11240.5|11225.5|11240.5|11225.5|11233.8|11218.8|15
1635522180000|2021-10-29 15:43:00|11240.6|11225.6|11236.9|11221.9|11241.3|11226.3|11236.9|11221.9|9
1635522190000|2021-10-29 15:43:10|11236.8|11221.8|11235.3|11220.3|11236.8|11221.8|11235.3|11220.3|2
1635522200000|2021-10-29 15:43:20|11236|11221|11241.3|11226.3|11241.3|11226.3|11236|11221|3
1635522210000|2021-10-29 15:43:30|11237.5|11222.5|11234.9|11219.9|11237.5|11222.5|11234.9|11219.9|1
1635522230000|2021-10-29 15:43:50|11237.1|11222.1|11237.1|11222.1|11237.1|11222.1|11237.1|11222.1|5
1635522240000|2021-10-29 15:44:00|11237.4|11222.4|11239.6|11224.6|11239.6|11224.6|11237.4|11222.4|5
1635522270000|2021-10-29 15:44:30|11239.2|11224.2|11239.2|11224.2|11239.2|11224.2|11239.2|11224.2|0
1635522280000|2021-10-29 15:44:40|11238.1|11223.1|11237.7|11222.7|11238.1|11223.1|11237.7|11222.7|1
1635522300000|2021-10-29 15:45:00|||||||||3
1635522310000|2021-10-29 15:45:10|11237.9|11222.9|11238.2|11223.2|11238.2|11223.2|11237.9|11222.9|0
1635522360000|2021-10-29 15:46:00|11238.5|11223.5|11239.6|11224.6|11239.7|11224.7|11238.5|11223.5|1
1635522370000|2021-10-29 15:46:10|11239.7|11224.7|11239.7|11224.7|11239.7|11224.7|11239.7|11224.7|2
1635522380000|2021-10-29 15:46:20|||||||||1
1635522390000|2021-10-29 15:46:30|11237.4|11222.4|11237.4|11222.4|11237.4|11222.4|11237.4|11222.4|6
1635522400000|2021-10-29 15:46:40|11238.4|11223.4|11238.4|11223.4|11238.4|11223.4|11238.4|11223.4|0
1635522410000|2021-10-29 15:46:50|||||||||2
1635522420000|2021-10-29 15:47:00|11245.4|11230.4|11242.9|11227.9|11245.4|11230.4|11242.9|11227.9|10
1635522430000|2021-10-29 15:47:10|11242.7|11227.7|11242.7|11227.7|11242.7|11227.7|11242.7|11227.7|0
1635522440000|2021-10-29 15:47:20|11242.4|11227.4|11242.4|11227.4|11242.4|11227.4|11242.4|11227.4|0
1635522450000|2021-10-29 15:47:30|11237.9|11222.9|11236.7|11221.7|11237.9|11222.9|11233.5|11218.5|1
1635522460000|2021-10-29 15:47:40|11237.1|11222.1|11239.7|11224.7|11239.7|11224.7|11237.1|11222.1|2
1635522480000|2021-10-29 15:48:00|11240.1|11225.1|11238.6|11223.6|11240.1|11225.1|11238.6|11223.6|0
1635522510000|2021-10-29 15:48:30|11238.9|11223.9|11239.2|11224.2|11239.2|11224.2|11238.9|11223.9|1
1635522520000|2021-10-29 15:48:40|11238.2|11223.2|11239.7|11224.7|11239.7|11224.7|11238.2|11223.2|1
1635522530000|2021-10-29 15:48:50|11237.2|11222.2|11237.2|11222.2|11237.2|11222.2|11237.2|11222.2|1
1635522550000|2021-10-29 15:49:10|11237.4|11222.4|11238.2|11223.2|11238.2|11223.2|11237.4|11222.4|0
1635522590000|2021-10-29 15:49:50|||||||||2
1635522600000|2021-10-29 15:50:00|11238.6|11223.6|11239.7|11224.7|11239.7|11224.7|11238.6|11223.6|0
1635522620000|2021-10-29 15:50:20|11237.2|11222.2|11236.1|11221.1|11237.2|11222.2|11236.1|11221.1|17
1635522630000|2021-10-29 15:50:30|11235.7|11220.7|11235.7|11220.7|11235.7|11220.7|11235.7|11220.7|0
1635522640000|2021-10-29 15:50:40|11235|11220|11236|11221|11236|11221|11235|11220|8
1635522650000|2021-10-29 15:50:50|11235.2|11220.2|11235.2|11220.2|11235.2|11220.2|11235.2|11220.2|2
1635522660000|2021-10-29 15:51:00|11237.5|11222.5|11244.2|11229.2|11244.2|11229.2|11237.5|11222.5|3
1635522680000|2021-10-29 15:51:20|11241.7|11226.7|11240|11225|11241.7|11226.7|11239.2|11224.2|5
1635522690000|2021-10-29 15:51:30|11242.2|11227.2|11241.7|11226.7|11242.2|11227.2|11241.7|11226.7|0
1635522700000|2021-10-29 15:51:40|11242.2|11227.2|11243.7|11228.7|11243.7|11228.7|11242.2|11227.2|0
1635522720000|2021-10-29 15:52:00|11244.2|11229.2|11243|11228|11246.2|11231.2|11241.5|11226.5|17
1635522740000|2021-10-29 15:52:20|11241.1|11226.1|11235.9|11220.9|11241.1|11226.1|11233|11218|57
1635522750000|2021-10-29 15:52:30|11236.6|11221.6|11236.1|11221.1|11236.6|11221.6|11236.1|11221.1|5
1635522760000|2021-10-29 15:52:40|11235.7|11220.7|11237.6|11222.6|11237.6|11222.6|11235|11220|1
1635522770000|2021-10-29 15:52:50|11237.4|11222.4|11234.1|11219.1|11237.4|11222.4|11234.1|11219.1|1
1635522780000|2021-10-29 15:53:00|11233|11218|11231.2|11216.2|11233|11218|11230.7|11215.7|8
1635522800000|2021-10-29 15:53:20|11231.5|11216.5|11231.5|11216.5|11231.5|11216.5|11231.5|11216.5|1
1635522810000|2021-10-29 15:53:30|11231.1|11216.1|11230.9|11215.9|11231.1|11216.1|11230.9|11215.9|1
1635522820000|2021-10-29 15:53:40|11229.5|11214.5|11228.2|11213.2|11229.5|11214.5|11227.5|11212.5|2
1635522830000|2021-10-29 15:53:50|11225.2|11210.2|11225.2|11210.2|11225.2|11210.2|11225.2|11210.2|1
1635522840000|2021-10-29 15:54:00|11233.4|11218.4|11235.9|11220.9|11235.9|11220.9|11233.4|11218.4|2
1635522850000|2021-10-29 15:54:10|11235.5|11220.5|11234.6|11219.6|11235.5|11220.5|11234.4|11219.4|1
1635522860000|2021-10-29 15:54:20|11234.2|11219.2|11234.4|11219.4|11234.4|11219.4|11234.2|11219.2|2
1635522880000|2021-10-29 15:54:40|11234.7|11219.7|11234.7|11219.7|11234.7|11219.7|11234.7|11219.7|0
1635522900000|2021-10-29 15:55:00|11234.9|11219.9|11235.7|11220.7|11235.9|11220.9|11234.9|11219.9|1
1635522920000|2021-10-29 15:55:20|11233.9|11218.9|11233.9|11218.9|11233.9|11218.9|11233.9|11218.9|0
1635522930000|2021-10-29 15:55:30|11233.5|11218.5|11238.7|11223.7|11239|11224|11233.5|11218.5|9
1635522940000|2021-10-29 15:55:40|11239.1|11224.1|11239.1|11224.1|11239.1|11224.1|11239.1|11224.1|0
1635522950000|2021-10-29 15:55:50|11240.2|11225.2|11240.2|11225.2|11240.2|11225.2|11240.2|11225.2|25
1635522960000|2021-10-29 15:56:00|11240.7|11225.7|11240.7|11225.7|11240.7|11225.7|11240.7|11225.7|0
1635522980000|2021-10-29 15:56:20|11240|11225|11239.6|11224.6|11240|11225|11239.6|11224.6|2
1635522990000|2021-10-29 15:56:30|11240|11225|11240|11225|11240|11225|11240|11225|1
1635523000000|2021-10-29 15:56:40|11239.7|11224.7|11238.9|11223.9|11239.7|11224.7|11238.9|11223.9|2
1635523030000|2021-10-29 15:57:10|11239.7|11224.7|11239.7|11224.7|11239.7|11224.7|11239.7|11224.7|1
1635523040000|2021-10-29 15:57:20|11240.9|11225.9|11240.9|11225.9|11240.9|11225.9|11240.9|11225.9|0
1635523060000|2021-10-29 15:57:40|11239.2|11224.2|11239.4|11224.4|11239.4|11224.4|11239.2|11224.2|2
1635523070000|2021-10-29 15:57:50|||||||||5
1635523080000|2021-10-29 15:58:00|11239.5|11224.5|11243.1|11228.1|11243.1|11228.1|11239.5|11224.5|5
1635523100000|2021-10-29 15:58:20|11241.4|11226.4|11241.4|11226.4|11241.4|11226.4|11241.4|11226.4|1
1635523110000|2021-10-29 15:58:30|11241.7|11226.7|11241.7|11226.7|11241.7|11226.7|11241.7|11226.7|0
1635523120000|2021-10-29 15:58:40|11241.4|11226.4|11241.5|11226.5|11241.5|11226.5|11241|11226|1
1635523130000|2021-10-29 15:58:50|11241|11226|11240.6|11225.6|11241|11226|11240.6|11225.6|4
1635523140000|2021-10-29 15:59:00|||||||||1
1635523150000|2021-10-29 15:59:10|11240.4|11225.4|11241.6|11226.6|11241.6|11226.6|11240.1|11225.1|11
1635523160000|2021-10-29 15:59:20|11241.9|11226.9|11241.2|11226.2|11241.9|11226.9|11241.2|11226.2|2
1635523170000|2021-10-29 15:59:30|11241.6|11226.6|11242.7|11227.7|11242.7|11227.7|11241.6|11226.6|12
1635523180000|2021-10-29 15:59:40|11242.4|11227.4|11241.2|11226.2|11242.4|11227.4|11240.9|11225.9|4
1635523190000|2021-10-29 15:59:50|11240.9|11225.9|11240.9|11225.9|11241.9|11226.9|11240.9|11225.9|6
1635523200000|2021-10-29 16:00:00|11241|11226|11248.6|11233.6|11248.6|11233.6|11241|11226|31
1635523210000|2021-10-29 16:00:10|11248.2|11233.2|11245.2|11230.2|11249.6|11234.6|11243.6|11228.6|61
1635523220000|2021-10-29 16:00:20|11244.4|11229.4|11244.5|11229.5|11245.7|11230.7|11242.6|11227.6|7
1635523230000|2021-10-29 16:00:30|11244.6|11229.6|11245.6|11230.6|11245.7|11230.7|11244.6|11229.6|0
1635523240000|2021-10-29 16:00:40|11245.2|11230.2|11244.2|11229.2|11245.2|11230.2|11244.2|11229.2|0
1635523250000|2021-10-29 16:00:50|11244.6|11229.6|11244.6|11229.6|11244.6|11229.6|11244.6|11229.6|1
1635523260000|2021-10-29 16:01:00|11244.2|11229.2|11244.7|11229.7|11244.7|11229.7|11242.7|11227.7|8
1635523270000|2021-10-29 16:01:10|11245.1|11230.1|11243.5|11228.5|11246.2|11231.2|11243.4|11228.4|18
1635523290000|2021-10-29 16:01:30|11243.9|11228.9|11243.6|11228.6|11243.9|11228.9|11243.4|11228.4|0
1635523300000|2021-10-29 16:01:40|11244.1|11229.1|11244.1|11229.1|11244.1|11229.1|11244.1|11229.1|1
1635523310000|2021-10-29 16:01:50|||||||||1
1635523320000|2021-10-29 16:02:00|11246.7|11231.7|11251.1|11236.1|11251.2|11236.2|11246.7|11231.7|87
1635523330000|2021-10-29 16:02:10|11251.5|11236.5|11252|11237|11252.4|11237.4|11251.5|11236.5|7
1635523340000|2021-10-29 16:02:20|11251.6|11236.6|11253.9|11238.9|11254|11239|11251.6|11236.6|9
1635523350000|2021-10-29 16:02:30|11256.6|11241.6|11256.6|11241.6|11256.6|11241.6|11256.6|11241.6|1
1635523360000|2021-10-29 16:02:40|11256.4|11241.4|11258.1|11243.1|11258.5|11243.5|11256.4|11241.4|5
1635523370000|2021-10-29 16:02:50|11259.2|11244.2|11263.1|11248.1|11263.1|11248.1|11258.1|11243.1|45
1635523380000|2021-10-29 16:03:00|11263|11248|11262.7|11247.7|11264.2|11249.2|11262.7|11247.7|3
1635523390000|2021-10-29 16:03:10|11263.2|11248.2|11264.4|11249.4|11264.4|11249.4|11262.9|11247.9|73
1635523400000|2021-10-29 16:03:20|11263.9|11248.9|11264|11249|11264|11249|11263.9|11248.9|1
1635523410000|2021-10-29 16:03:30|11263.6|11248.6|11262.7|11247.7|11263.6|11248.6|11262.4|11247.4|23
1635523420000|2021-10-29 16:03:40|11262.6|11247.6|11262.5|11247.5|11262.7|11247.7|11260.4|11245.4|27
1635523430000|2021-10-29 16:03:50|11259.9|11244.9|11256.1|11241.1|11259.9|11244.9|11256.1|11241.1|1
1635523440000|2021-10-29 16:04:00|11256.5|11241.5|11258.1|11243.1|11258.1|11243.1|11256.5|11241.5|1
1635523450000|2021-10-29 16:04:10|11258.2|11243.2|11258.4|11243.4|11259|11244|11257|11242|1
1635523460000|2021-10-29 16:04:20|11258.6|11243.6|11261.1|11246.1|11261.1|11246.1|11258.6|11243.6|3
1635523470000|2021-10-29 16:04:30|11260.6|11245.6|11261.1|11246.1|11261.1|11246.1|11260.5|11245.5|2
1635523480000|2021-10-29 16:04:40|11260.7|11245.7|11260.7|11245.7|11260.7|11245.7|11260.7|11245.7|0
1635523490000|2021-10-29 16:04:50|11257.4|11242.4|11256.1|11241.1|11257.4|11242.4|11256.1|11241.1|1
1635523500000|2021-10-29 16:05:00|11256|11241|11254.4|11239.4|11256.4|11241.4|11251.9|11236.9|8
1635523510000|2021-10-29 16:05:10|11254.2|11239.2|11254.2|11239.2|11254.2|11239.2|11254.2|11239.2|0
1635523520000|2021-10-29 16:05:20|11250.7|11235.7|11249.7|11234.7|11250.7|11235.7|11249.7|11234.7|3
1635523530000|2021-10-29 16:05:30|11250.1|11235.1|11253.6|11238.6|11253.6|11238.6|11250.1|11235.1|4
1635523540000|2021-10-29 16:05:40|11254.6|11239.6|11253|11238|11255.6|11240.6|11253|11238|7
1635523550000|2021-10-29 16:05:50|11253.4|11238.4|11240.7|11225.7|11253.7|11238.7|11240.7|11225.7|25
1635523560000|2021-10-29 16:06:00|11241.2|11226.2|11250.4|11235.4|11250.4|11235.4|11241.2|11226.2|15
1635523570000|2021-10-29 16:06:10|11250|11235|11248.7|11233.7|11250|11235|11247.7|11232.7|7
1635523580000|2021-10-29 16:06:20|11250.7|11235.7|11251.2|11236.2|11253.2|11238.2|11250.7|11235.7|5
1635523590000|2021-10-29 16:06:30|11250.7|11235.7|11250.7|11235.7|11250.7|11235.7|11250.7|11235.7|1
1635523610000|2021-10-29 16:06:50|11250.4|11235.4|11250.1|11235.1|11250.4|11235.4|11250.1|11235.1|3
1635523620000|2021-10-29 16:07:00|11250.6|11235.6|11250.9|11235.9|11250.9|11235.9|11250.6|11235.6|0
1635523630000|2021-10-29 16:07:10|11251.1|11236.1|11252.2|11237.2|11252.2|11237.2|11251.1|11236.1|0
1635523650000|2021-10-29 16:07:30|11252.6|11237.6|11256.2|11241.2|11256.4|11241.4|11252.6|11237.6|4
1635523660000|2021-10-29 16:07:40|11256.4|11241.4|11256.9|11241.9|11256.9|11241.9|11256.2|11241.2|2
1635523670000|2021-10-29 16:07:50|11255.2|11240.2|11255.2|11240.2|11255.2|11240.2|11255.2|11240.2|5
1635523690000|2021-10-29 16:08:10|11250.6|11235.6|11252.7|11237.7|11253.1|11238.1|11250.6|11235.6|3
1635523700000|2021-10-29 16:08:20|11253.1|11238.1|11253.9|11238.9|11253.9|11238.9|11253.1|11238.1|0
1635523710000|2021-10-29 16:08:30|11253.6|11238.6|11253.6|11238.6|11253.7|11238.7|11253.6|11238.6|0
1635523720000|2021-10-29 16:08:40|11253.7|11238.7|11253.7|11238.7|11253.7|11238.7|11253.7|11238.7|0
1635523730000|2021-10-29 16:08:50|11253|11238|11253|11238|11253|11238|11253|11238|3
1635523740000|2021-10-29 16:09:00|11256|11241|11257.2|11242.2|11257.2|11242.2|11256|11241|1
1635523760000|2021-10-29 16:09:20|11257.4|11242.4|11257.1|11242.1|11257.4|11242.4|11257|11242|4
1635523770000|2021-10-29 16:09:30|11257.4|11242.4|11258.7|11243.7|11259.5|11244.5|11257.4|11242.4|6
1635523780000|2021-10-29 16:09:40|11261.9|11246.9|11261.9|11246.9|11261.9|11246.9|11261.9|11246.9|4
1635523800000|2021-10-29 16:10:00|11262.1|11247.1|11261|11246|11262.9|11247.9|11260.4|11245.4|40
1635523810000|2021-10-29 16:10:10|11260.6|11245.6|11262.5|11247.5|11262.5|11247.5|11260.6|11245.6|9
1635523820000|2021-10-29 16:10:20|11262.1|11247.1|11260.6|11245.6|11262.1|11247.1|11259|11244|4
1635523830000|2021-10-29 16:10:30|11261.7|11246.7|11261|11246|11262.2|11247.2|11261|11246|6
1635523840000|2021-10-29 16:10:40|11261.4|11246.4|11262.2|11247.2|11262.7|11247.7|11261.4|11246.4|15
1635523850000|2021-10-29 16:10:50|11263|11248|11263.9|11248.9|11263.9|11248.9|11263|11248|26
1635523860000|2021-10-29 16:11:00|11264.1|11249.1|11266|11251|11266|11251|11264.1|11249.1|31
1635523870000|2021-10-29 16:11:10|11265.9|11250.9|11263.4|11248.4|11266.2|11251.2|11263.1|11248.1|20
1635523880000|2021-10-29 16:11:20|11263.1|11248.1|11261.6|11246.6|11263.4|11248.4|11260.9|11245.9|54
1635523890000|2021-10-29 16:11:30|11263.9|11248.9|11266|11251|11266.2|11251.2|11263.9|11248.9|16
1635523900000|2021-10-29 16:11:40|11265.9|11250.9|11265.9|11250.9|11266|11251|11265.9|11250.9|12
1635523910000|2021-10-29 16:11:50|11264.7|11249.7|11264.7|11249.7|11264.7|11249.7|11264.7|11249.7|11
1635523920000|2021-10-29 16:12:00|11262.2|11247.2|11262.7|11247.7|11262.7|11247.7|11262.2|11247.2|6
1635523930000|2021-10-29 16:12:10|11264.2|11249.2|11264.9|11249.9|11264.9|11249.9|11264.2|11249.2|3
1635523940000|2021-10-29 16:12:20|11265|11250|11265|11250|11265|11250|11265|11250|10
1635523950000|2021-10-29 16:12:30|11265.2|11250.2|11266.1|11251.1|11266.1|11251.1|11265.2|11250.2|6
1635523970000|2021-10-29 16:12:50|11265.9|11250.9|11265.1|11250.1|11265.9|11250.9|11265.1|11250.1|0
1635523980000|2021-10-29 16:13:00|11265.6|11250.6|11265.6|11250.6|11265.6|11250.6|11265.6|11250.6|0
1635523990000|2021-10-29 16:13:10|||||||||7
1635524000000|2021-10-29 16:13:20|11266.1|11251.1|11266.2|11251.2|11266.6|11251.6|11266.1|11251.1|3
1635524010000|2021-10-29 16:13:30|11265.1|11250.1|11260.2|11245.2|11265.1|11250.1|11260.2|11245.2|16
1635524020000|2021-10-29 16:13:40|11261.4|11246.4|11264.1|11249.1|11264.1|11249.1|11261.4|11246.4|7
1635524030000|2021-10-29 16:13:50|11264.2|11249.2|11265.7|11250.7|11265.7|11250.7|11264.2|11249.2|7
1635524040000|2021-10-29 16:14:00|11265.9|11250.9|11265.2|11250.2|11266.2|11251.2|11264.2|11249.2|21
1635524050000|2021-10-29 16:14:10|11264.4|11249.4|11264.4|11249.4|11264.4|11249.4|11264.4|11249.4|0
1635524060000|2021-10-29 16:14:20|11262.1|11247.1|11264|11249|11264.4|11249.4|11262.1|11247.1|10
1635524070000|2021-10-29 16:14:30|11263.9|11248.9|11262.9|11247.9|11263.9|11248.9|11262.9|11247.9|0
1635524080000|2021-10-29 16:14:40|11262.7|11247.7|11257.6|11242.6|11262.7|11247.7|11257.6|11242.6|13
1635524100000|2021-10-29 16:15:00|11256.9|11241.9|11258.4|11243.4|11258.4|11243.4|11256.9|11241.9|0
1635524110000|2021-10-29 16:15:10|11258.7|11243.7|11258.9|11243.9|11258.9|11243.9|11258.6|11243.6|16
1635524120000|2021-10-29 16:15:20|11259.1|11244.1|11259.1|11244.1|11259.1|11244.1|11258.4|11243.4|9
1635524130000|2021-10-29 16:15:30|11259.4|11244.4|11261|11246|11261|11246|11259.4|11244.4|0
1635524140000|2021-10-29 16:15:40|11261.5|11246.5|11261.7|11246.7|11261.7|11246.7|11261.5|11246.5|2
1635524150000|2021-10-29 16:15:50|11262.5|11247.5|11263.1|11248.1|11263.5|11248.5|11262.5|11247.5|10
1635524160000|2021-10-29 16:16:00|11263.6|11248.6|11264.4|11249.4|11264.9|11249.9|11262.9|11247.9|47
1635524170000|2021-10-29 16:16:10|11264.5|11249.5|11261.4|11246.4|11265.1|11250.1|11260.7|11245.7|28
1635524180000|2021-10-29 16:16:20|11261.5|11246.5|11261.2|11246.2|11261.5|11246.5|11261.2|11246.2|25
1635524190000|2021-10-29 16:16:30|11261|11246|11261|11246|11261|11246|11261|11246|1
1635524200000|2021-10-29 16:16:40|11260.9|11245.9|11262.5|11247.5|11262.5|11247.5|11260.9|11245.9|1
1635524210000|2021-10-29 16:16:50|11261.5|11246.5|11261.5|11246.5|11261.5|11246.5|11261.5|11246.5|1
1635524220000|2021-10-29 16:17:00|11263|11248|11264.2|11249.2|11264.2|11249.2|11263|11248|7
1635524240000|2021-10-29 16:17:20|11264.1|11249.1|11264.6|11249.6|11264.9|11249.9|11264.1|11249.1|9
1635524250000|2021-10-29 16:17:30|11257.2|11242.2|11266.2|11251.2|11266.2|11251.2|11256.6|11241.6|23
1635524260000|2021-10-29 16:17:40|11267.4|11252.4|11268|11253|11268.5|11253.5|11266.9|11251.9|1
1635524270000|2021-10-29 16:17:50|11267.6|11252.6|11267.6|11252.6|11267.7|11252.7|11267.4|11252.4|13
1635524280000|2021-10-29 16:18:00|11266.6|11251.6|11266.4|11251.4|11266.7|11251.7|11266|11251|7
1635524290000|2021-10-29 16:18:10|11266.5|11251.5|11265.4|11250.4|11266.5|11251.5|11265.4|11250.4|9
1635524300000|2021-10-29 16:18:20|11265.5|11250.5|11264.4|11249.4|11265.9|11250.9|11264.4|11249.4|23
1635524310000|2021-10-29 16:18:30|11265|11250|11264.7|11249.7|11265|11250|11264|11249|35
1635524320000|2021-10-29 16:18:40|11264.2|11249.2|11264.9|11249.9|11264.9|11249.9|11263.2|11248.2|19
1635524330000|2021-10-29 16:18:50|11265.2|11250.2|11265.4|11250.4|11266.4|11251.4|11265.2|11250.2|14
1635524340000|2021-10-29 16:19:00|11265.9|11250.9|11265.6|11250.6|11267.2|11252.2|11264.9|11249.9|23
1635524350000|2021-10-29 16:19:10|11264.6|11249.6|11264.6|11249.6|11264.6|11249.6|11264.6|11249.6|0
1635524360000|2021-10-29 16:19:20|11264.7|11249.7|11264.6|11249.6|11264.7|11249.7|11264.6|11249.6|3
1635524370000|2021-10-29 16:19:30|11265|11250|11265|11250|11265|11250|11265|11250|3
1635524390000|2021-10-29 16:19:50|11262|11247|11264.4|11249.4|11264.4|11249.4|11260.9|11245.9|5
1635524400000|2021-10-29 16:20:00|11264|11249|11265.2|11250.2|11265.2|11250.2|11264|11249|4
1635524410000|2021-10-29 16:20:10|11264.7|11249.7|11261.6|11246.6|11264.7|11249.7|11261.6|11246.6|16
1635524420000|2021-10-29 16:20:20|11261.9|11246.9|11259.9|11244.9|11262.4|11247.4|11259.9|11244.9|6
1635524430000|2021-10-29 16:20:30|11260.9|11245.9|11262.4|11247.4|11262.4|11247.4|11260.9|11245.9|1
1635524440000|2021-10-29 16:20:40|11262|11247|11260.9|11245.9|11262|11247|11260.9|11245.9|0
1635524450000|2021-10-29 16:20:50|11260.6|11245.6|11261.5|11246.5|11262.1|11247.1|11260.6|11245.6|9
1635524460000|2021-10-29 16:21:00|11260.9|11245.9|11257.6|11242.6|11261.9|11246.9|11257.6|11242.6|11
1635524470000|2021-10-29 16:21:10|11257.7|11242.7|11258.1|11243.1|11258.5|11243.5|11257.7|11242.7|3
1635524480000|2021-10-29 16:21:20|11258.2|11243.2|11259.6|11244.6|11259.6|11244.6|11258.2|11243.2|0
1635524490000|2021-10-29 16:21:30|11259.7|11244.7|11259.9|11244.9|11261.2|11246.2|11259.6|11244.6|7
1635524510000|2021-10-29 16:21:50|11259.6|11244.6|11260.1|11245.1|11260.1|11245.1|11259.6|11244.6|3
1635524520000|2021-10-29 16:22:00|11260.2|11245.2|11261.1|11246.1|11262.5|11247.5|11260.2|11245.2|9
1635524530000|2021-10-29 16:22:10|11261|11246|11260.4|11245.4|11261|11246|11260.4|11245.4|1
1635524540000|2021-10-29 16:22:20|11260|11245|11260.5|11245.5|11260.5|11245.5|11260|11245|8
1635524550000|2021-10-29 16:22:30|11260.9|11245.9|11260.9|11245.9|11260.9|11245.9|11260.9|11245.9|1
1635524560000|2021-10-29 16:22:40|11260.7|11245.7|11258.6|11243.6|11260.7|11245.7|11258.6|11243.6|4
1635524580000|2021-10-29 16:23:00|11259.2|11244.2|11261.9|11246.9|11262.4|11247.4|11259.2|11244.2|5
1635524590000|2021-10-29 16:23:10|||||||||1
1635524600000|2021-10-29 16:23:20|11261.6|11246.6|11260.9|11245.9|11261.6|11246.6|11260.9|11245.9|2
1635524610000|2021-10-29 16:23:30|11261.4|11246.4|11263.9|11248.9|11263.9|11248.9|11260.9|11245.9|1
1635524630000|2021-10-29 16:23:50|11263.6|11248.6|11259.2|11244.2|11263.6|11248.6|11258.4|11243.4|4
1635524640000|2021-10-29 16:24:00|||||||||2
1635524660000|2021-10-29 16:24:20|11258.2|11243.2|11257.5|11242.5|11258.7|11243.7|11257.5|11242.5|5
1635524670000|2021-10-29 16:24:30|11257.1|11242.1|11257.1|11242.1|11257.1|11242.1|11257.1|11242.1|0
1635524680000|2021-10-29 16:24:40|11257.5|11242.5|11256.7|11241.7|11257.5|11242.5|11256.7|11241.7|1
1635524700000|2021-10-29 16:25:00|11257.2|11242.2|11257.2|11242.2|11257.2|11242.2|11257.2|11242.2|0
1635524720000|2021-10-29 16:25:20|11258.4|11243.4|11258.4|11243.4|11258.4|11243.4|11258.4|11243.4|10
1635524730000|2021-10-29 16:25:30|11258|11243|11256.1|11241.1|11258|11243|11256|11241|3
1635524740000|2021-10-29 16:25:40|11256.4|11241.4|11254.4|11239.4|11256.4|11241.4|11254.4|11239.4|3
1635524750000|2021-10-29 16:25:50|11254.5|11239.5|11254.7|11239.7|11254.7|11239.7|11254.5|11239.5|0
1635524760000|2021-10-29 16:26:00|11255.5|11240.5|11256.7|11241.7|11257.5|11242.5|11255.5|11240.5|4
1635524780000|2021-10-29 16:26:20|||||||||1
1635524790000|2021-10-29 16:26:30|11257.4|11242.4|11257.4|11242.4|11257.4|11242.4|11257.4|11242.4|1
1635524800000|2021-10-29 16:26:40|11257.5|11242.5|11258.1|11243.1|11258.1|11243.1|11257.5|11242.5|21
1635524810000|2021-10-29 16:26:50|11258.2|11243.2|11258.6|11243.6|11258.6|11243.6|11258.2|11243.2|5
1635524820000|2021-10-29 16:27:00|11258.5|11243.5|11259.6|11244.6|11259.6|11244.6|11258.5|11243.5|3
1635524830000|2021-10-29 16:27:10|11259.2|11244.2|11251.4|11236.4|11259.2|11244.2|11251.4|11236.4|35
1635524840000|2021-10-29 16:27:20|11251.2|11236.2|11249.1|11234.1|11251.2|11236.2|11249.1|11234.1|7
1635524850000|2021-10-29 16:27:30|11247.6|11232.6|11248.9|11233.9|11248.9|11233.9|11247.6|11232.6|1
1635524860000|2021-10-29 16:27:40|11249.5|11234.5|11250.2|11235.2|11250.2|11235.2|11249.5|11234.5|2
1635524880000|2021-10-29 16:28:00|11250.7|11235.7|11250.7|11235.7|11250.7|11235.7|11250.7|11235.7|1
1635524900000|2021-10-29 16:28:20|11249.6|11234.6|11248.9|11233.9|11249.6|11234.6|11248.9|11233.9|9
1635524910000|2021-10-29 16:28:30|11252.1|11237.1|11252.1|11237.1|11252.1|11237.1|11252.1|11237.1|1
1635524920000|2021-10-29 16:28:40|11250.6|11235.6|11250.6|11235.6|11250.6|11235.6|11250.6|11235.6|2
1635524950000|2021-10-29 16:29:10|11251.1|11236.1|11252|11237|11252|11237|11250.7|11235.7|15
1635524960000|2021-10-29 16:29:20|11252.5|11237.5|11253|11238|11253|11238|11252.5|11237.5|1
1635524970000|2021-10-29 16:29:30|11253.5|11238.5|11254|11239|11254|11239|11253.5|11238.5|1
1635524980000|2021-10-29 16:29:40|||||||||3
1635524990000|2021-10-29 16:29:50|11253.9|11238.9|11253.9|11238.9|11253.9|11238.9|11253.9|11238.9|0
1635525000000|2021-10-29 16:30:00|11253.5|11238.5|11254.6|11239.6|11254.6|11239.6|11253.5|11238.5|5
1635525010000|2021-10-29 16:30:10|11254|11239|11249|11234|11254.3|11239.3|11249|11234|46
1635525020000|2021-10-29 16:30:20|11249.2|11234.2|11250|11235|11250|11235|11249.2|11234.2|2
1635525030000|2021-10-29 16:30:30|11251|11236|11251|11236|11251|11236|11251|11236|16
1635525040000|2021-10-29 16:30:40|11251.7|11236.7|11251|11236|11251.7|11236.7|11251|11236|12
1635525050000|2021-10-29 16:30:50|11252.3|11237.3|11254.1|11239.1|11254.1|11239.1|11252.3|11237.3|4
1635525060000|2021-10-29 16:31:00|11254.2|11239.2|11253.6|11238.6|11257.5|11242.5|11253.6|11238.6|11
1635525070000|2021-10-29 16:31:10|11252.8|11237.8|11253.8|11238.8|11253.8|11238.8|11252.8|11237.8|4
1635525080000|2021-10-29 16:31:20|11253.6|11238.6|11255.8|11240.8|11255.8|11240.8|11253.6|11238.6|1
1635525110000|2021-10-29 16:31:50|11258.5|11243.5|11259.4|11244.4|11259.6|11244.6|11258.5|11243.5|17
1635525120000|2021-10-29 16:32:00|11260.4|11245.4|11258.9|11243.9|11260.6|11245.6|11258.9|11243.9|48
1635525130000|2021-10-29 16:32:10|11258.2|11243.2|11258.9|11243.9|11259.9|11244.9|11258.2|11243.2|26
1635525140000|2021-10-29 16:32:20|11259.6|11244.6|11259.9|11244.9|11260.6|11245.6|11258.4|11243.4|21
1635525150000|2021-10-29 16:32:30|11260|11245|11259.9|11244.9|11260|11245|11259.4|11244.4|56
1635525160000|2021-10-29 16:32:40|11259.1|11244.1|11260.9|11245.9|11260.9|11245.9|11259|11244|4
1635525170000|2021-10-29 16:32:50|11261.2|11246.2|11260.6|11245.6|11261.2|11246.2|11260.6|11245.6|1
1635525180000|2021-10-29 16:33:00|11260.7|11245.7|11260.7|11245.7|11260.7|11245.7|11260.7|11245.7|3
1635525190000|2021-10-29 16:33:10|11261.1|11246.1|11260.5|11245.5|11261.2|11246.2|11260.5|11245.5|39
1635525200000|2021-10-29 16:33:20|11263.1|11248.1|11264|11249|11264.1|11249.1|11263.1|11248.1|21
1635525210000|2021-10-29 16:33:30|11263.6|11248.6|11263.7|11248.7|11263.7|11248.7|11263.6|11248.6|3
1635525220000|2021-10-29 16:33:40|11263.9|11248.9|11263.5|11248.5|11263.9|11248.9|11263.5|11248.5|7
1635525230000|2021-10-29 16:33:50|11264.4|11249.4|11264.4|11249.4|11264.4|11249.4|11263.9|11248.9|10
1635525240000|2021-10-29 16:34:00|11264.6|11249.6|11263.1|11248.1|11264.6|11249.6|11262|11247|3
1635525250000|2021-10-29 16:34:10|11262|11247|11259.1|11244.1|11262|11247|11259.1|11244.1|5
1635525260000|2021-10-29 16:34:20|11259.5|11244.5|11259.1|11244.1|11259.5|11244.5|11259.1|11244.1|2
1635525270000|2021-10-29 16:34:30|11259|11244|11258.4|11243.4|11259|11244|11258.2|11243.2|5
1635525280000|2021-10-29 16:34:40|11258|11243|11256.6|11241.6|11258|11243|11256.5|11241.5|59
1635525290000|2021-10-29 16:34:50|11256.7|11241.7|11256.9|11241.9|11256.9|11241.9|11256.4|11241.4|1
1635525300000|2021-10-29 16:35:00|11257.1|11242.1|11255.5|11240.5|11257.6|11242.6|11255.2|11240.2|24
1635525310000|2021-10-29 16:35:10|11254.5|11239.5|11251.6|11236.6|11255|11240|11250.6|11235.6|6
1635525320000|2021-10-29 16:35:20|11251.5|11236.5|11250.5|11235.5|11251.8|11236.8|11250.5|11235.5|6
1635525330000|2021-10-29 16:35:30|11250.3|11235.3|11250.2|11235.2|11250.3|11235.3|11250.2|11235.2|2
1635525350000|2021-10-29 16:35:50|11248.7|11233.7|11248.7|11233.7|11248.7|11233.7|11248.7|11233.7|6
1635525360000|2021-10-29 16:36:00|11248.2|11233.2|11245.8|11230.8|11248.2|11233.2|11245.8|11230.8|4
1635525370000|2021-10-29 16:36:10|11245.6|11230.6|11245.2|11230.2|11245.6|11230.6|11245.2|11230.2|4
1635525380000|2021-10-29 16:36:20|11244.5|11229.5|11244.2|11229.2|11244.5|11229.5|11244.1|11229.1|2
1635525390000|2021-10-29 16:36:30|11243.8|11228.8|11244.8|11229.8|11244.8|11229.8|11243.6|11228.6|5
1635525400000|2021-10-29 16:36:40|||||||||1
1635525420000|2021-10-29 16:37:00|11245|11230|11248.2|11233.2|11248.2|11233.2|11245|11230|4
1635525430000|2021-10-29 16:37:10|11250.3|11235.3|11250.3|11235.3|11250.3|11235.3|11250.3|11235.3|1
1635525440000|2021-10-29 16:37:20|11250|11235|11250|11235|11250|11235|11250|11235|2
1635525470000|2021-10-29 16:37:50|11250.7|11235.7|11237.5|11222.5|11250.7|11235.7|11237.1|11222.1|37
1635525480000|2021-10-29 16:38:00|11237|11222|11237|11222|11237|11222|11236.5|11221.5|3
1635525500000|2021-10-29 16:38:20|11236.2|11221.2|11235.8|11220.8|11236.2|11221.2|11235.8|11220.8|3
1635525510000|2021-10-29 16:38:30|11234.5|11219.5|11234.5|11219.5|11234.5|11219.5|11233.5|11218.5|4
1635525520000|2021-10-29 16:38:40|11233.8|11218.8|11233.8|11218.8|11233.8|11218.8|11233.8|11218.8|3
1635525540000|2021-10-29 16:39:00|11234.6|11219.6|11233.5|11218.5|11234.6|11219.6|11233.5|11218.5|1
1635525550000|2021-10-29 16:39:10|11233.7|11218.7|11233.3|11218.3|11233.7|11218.7|11233.3|11218.3|1
1635525560000|2021-10-29 16:39:20|||||||||1
1635525570000|2021-10-29 16:39:30|||||||||2
1635525590000|2021-10-29 16:39:50|11233|11218|11231.2|11216.2|11233|11218|11231.2|11216.2|7
1635525600000|2021-10-29 16:40:00|11231.1|11216.1|11235|11220|11235|11220|11229.2|11214.2|10
1635525620000|2021-10-29 16:40:20|11236.3|11221.3|11236.3|11221.3|11236.3|11221.3|11236.3|11221.3|3
1635525630000|2021-10-29 16:40:30|11236.2|11221.2|11236.6|11221.6|11236.6|11221.6|11236.2|11221.2|0
1635525640000|2021-10-29 16:40:40|11236.5|11221.5|11230.3|11215.3|11236.6|11221.6|11230.1|11215.1|5
1635525650000|2021-10-29 16:40:50|11230.1|11215.1|11230|11215|11230.1|11215.1|11230|11215|3
1635525660000|2021-10-29 16:41:00|11230.6|11215.6|11233.6|11218.6|11233.6|11218.6|11230.6|11215.6|1
1635525670000|2021-10-29 16:41:10|11234.5|11219.5|11235|11220|11235|11220|11234.5|11219.5|4
1635525680000|2021-10-29 16:41:20|11234.7|11219.7|11232.3|11217.3|11235.8|11220.8|11232.2|11217.2|6
1635525690000|2021-10-29 16:41:30|11232.6|11217.6|11230.6|11215.6|11233.1|11218.1|11230.6|11215.6|3
1635525700000|2021-10-29 16:41:40|11230.7|11215.7|11230.6|11215.6|11230.7|11215.7|11230.6|11215.6|4
1635525720000|2021-10-29 16:42:00|11230.3|11215.3|11232.2|11217.2|11232.2|11217.2|11230.3|11215.3|3
1635525730000|2021-10-29 16:42:10|11231.8|11216.8|11230.6|11215.6|11231.8|11216.8|11230.6|11215.6|1
1635525750000|2021-10-29 16:42:30|11230.3|11215.3|11230.3|11215.3|11230.3|11215.3|11230.3|11215.3|1
1635525760000|2021-10-29 16:42:40|11230.2|11215.2|11230.2|11215.2|11230.2|11215.2|11230.2|11215.2|0
1635525770000|2021-10-29 16:42:50|11228.2|11213.2|11229.3|11214.3|11229.3|11214.3|11228.2|11213.2|1
1635525780000|2021-10-29 16:43:00|11229.6|11214.6|11229|11214|11230.1|11215.1|11228.8|11213.8|4
1635525790000|2021-10-29 16:43:10|11229.3|11214.3|11229.3|11214.3|11229.3|11214.3|11229.3|11214.3|0
1635525810000|2021-10-29 16:43:30|11228.8|11213.8|11228.8|11213.8|11228.8|11213.8|11228.8|11213.8|0
1635525820000|2021-10-29 16:43:40|11227.7|11212.7|11227.7|11212.7|11227.7|11212.7|11227.7|11212.7|16
1635525840000|2021-10-29 16:44:00|||||||||1
1635525850000|2021-10-29 16:44:10|11227.6|11212.6|11227.6|11212.6|11227.6|11212.6|11227.6|11212.6|5
1635525860000|2021-10-29 16:44:20|11226.1|11211.1|11231.2|11216.2|11231.2|11216.2|11226.1|11211.1|8
1635525870000|2021-10-29 16:44:30|11230.5|11215.5|11229|11214|11230.5|11215.5|11228.6|11213.6|4
1635525880000|2021-10-29 16:44:40|11229.3|11214.3|11229.3|11214.3|11229.5|11214.5|11229.3|11214.3|4
1635525890000|2021-10-29 16:44:50|11228.7|11213.7|11229.6|11214.6|11229.6|11214.6|11228.3|11213.3|2
1635525900000|2021-10-29 16:45:00|11229.2|11214.2|11229.2|11214.2|11229.2|11214.2|11229.2|11214.2|1
1635525910000|2021-10-29 16:45:10|11228.5|11213.5|11228.3|11213.3|11228.5|11213.5|11228.3|11213.3|3
1635525920000|2021-10-29 16:45:20|11229.5|11214.5|11230.1|11215.1|11230.1|11215.1|11229.5|11214.5|1
1635525940000|2021-10-29 16:45:40|11229.8|11214.8|11229.3|11214.3|11229.8|11214.8|11229.3|11214.3|0
1635525950000|2021-10-29 16:45:50|11229.1|11214.1|11229.6|11214.6|11229.6|11214.6|11229.1|11214.1|5
1635525960000|2021-10-29 16:46:00|11230.1|11215.1|11226.8|11211.8|11230.1|11215.1|11226.8|11211.8|15
1635525980000|2021-10-29 16:46:20|11226.3|11211.3|11225.5|11210.5|11226.3|11211.3|11224.8|11209.8|4
1635525990000|2021-10-29 16:46:30|11227|11212|11227.7|11212.7|11227.7|11212.7|11226.6|11211.6|3
1635526000000|2021-10-29 16:46:40|11227.3|11212.3|11227.1|11212.1|11227.3|11212.3|11227.1|11212.1|1
1635526010000|2021-10-29 16:46:50|11227|11212|11226.2|11211.2|11227|11212|11226.2|11211.2|4
1635526020000|2021-10-29 16:47:00|11227.2|11212.2|11228.1|11213.1|11228.1|11213.1|11227.2|11212.2|7
1635526030000|2021-10-29 16:47:10|11228.8|11213.8|11228.2|11213.2|11228.8|11213.8|11228.2|11213.2|2
1635526040000|2021-10-29 16:47:20|11227.2|11212.2|11226.3|11211.3|11227.2|11212.2|11225.7|11210.7|5
1635526060000|2021-10-29 16:47:40|11226.7|11211.7|11228.5|11213.5|11228.5|11213.5|11226.7|11211.7|1
1635526070000|2021-10-29 16:47:50|11228.8|11213.8|11229.3|11214.3|11229.3|11214.3|11228.8|11213.8|4
1635526080000|2021-10-29 16:48:00|11231.2|11216.2|11230.3|11215.3|11231.3|11216.3|11230.3|11215.3|5
1635526090000|2021-10-29 16:48:10|11231.2|11216.2|11231.2|11216.2|11231.2|11216.2|11231.2|11216.2|1
1635526100000|2021-10-29 16:48:20|11231.3|11216.3|11233.1|11218.1|11233.1|11218.1|11231.3|11216.3|0
1635526120000|2021-10-29 16:48:40|11232.3|11217.3|11234.8|11219.8|11234.8|11219.8|11232.3|11217.3|1
1635526130000|2021-10-29 16:48:50|11235.1|11220.1|11232.6|11217.6|11235.1|11220.1|11232.6|11217.6|2
1635526140000|2021-10-29 16:49:00|11233.7|11218.7|11235.2|11220.2|11235.2|11220.2|11233.7|11218.7|1
1635526150000|2021-10-29 16:49:10|11235.6|11220.6|11233.6|11218.6|11235.6|11220.6|11231.8|11216.8|3
1635526160000|2021-10-29 16:49:20|11233.8|11218.8|11235.2|11220.2|11235.6|11220.6|11233.8|11218.8|3
1635526170000|2021-10-29 16:49:30|11235.6|11220.6|11235.6|11220.6|11235.6|11220.6|11235.6|11220.6|0
1635526180000|2021-10-29 16:49:40|11236.1|11221.1|11236.1|11221.1|11236.1|11221.1|11236.1|11221.1|4
1635526190000|2021-10-29 16:49:50|||||||||1
1635526200000|2021-10-29 16:50:00|11236.2|11221.2|11241.1|11226.1|11242.7|11227.7|11236.2|11221.2|6
1635526210000|2021-10-29 16:50:10|11241.4|11226.4|11237.1|11222.1|11241.8|11226.8|11237.1|11222.1|3
1635526220000|2021-10-29 16:50:20|11237.2|11222.2|11236.8|11221.8|11237.2|11222.2|11236.8|11221.8|0
1635526270000|2021-10-29 16:51:10|11237.3|11222.3|11237.8|11222.8|11237.8|11222.8|11237.2|11222.2|7
1635526290000|2021-10-29 16:51:30|11238.1|11223.1|11238.2|11223.2|11238.2|11223.2|11237.8|11222.8|3
1635526300000|2021-10-29 16:51:40|11234.1|11219.1|11228.8|11213.8|11234.1|11219.1|11228.8|11213.8|4
1635526310000|2021-10-29 16:51:50|11229.2|11214.2|11230.6|11215.6|11231.7|11216.7|11229.2|11214.2|1
1635526320000|2021-10-29 16:52:00|11236.7|11221.7|11231.4|11216.4|11236.9|11221.9|11229.4|11214.4|7
1635526330000|2021-10-29 16:52:10|11230.1|11215.1|11230.2|11215.2|11230.2|11215.2|11227.4|11212.4|1
1635526340000|2021-10-29 16:52:20|11228.4|11213.4|11230.2|11215.2|11230.2|11215.2|11228.1|11213.1|5
1635526350000|2021-10-29 16:52:30|11229.8|11214.8|11229.8|11214.8|11229.8|11214.8|11229.8|11214.8|1
1635526360000|2021-10-29 16:52:40|11231.2|11216.2|11228.1|11213.1|11231.2|11216.2|11228.1|11213.1|1
1635526370000|2021-10-29 16:52:50|11228.6|11213.6|11228.4|11213.4|11229.6|11214.6|11228.1|11213.1|4
1635526380000|2021-10-29 16:53:00|11230.3|11215.3|11226.7|11211.7|11230.3|11215.3|11222.9|11207.9|12
1635526390000|2021-10-29 16:53:10|11227.2|11212.2|11222.8|11207.8|11227.2|11212.2|11222.8|11207.8|0
1635526400000|2021-10-29 16:53:20|11225.2|11210.2|11222.8|11207.8|11225.2|11210.2|11222.8|11207.8|0
1635526410000|2021-10-29 16:53:30|11225.2|11210.2|11223.8|11208.8|11225.2|11210.2|11221.3|11206.3|2
1635526420000|2021-10-29 16:53:40|11224.4|11209.4|11223.1|11208.1|11225.6|11210.6|11222.1|11207.1|5
1635526430000|2021-10-29 16:53:50|11224.9|11209.9|11224.6|11209.6|11224.9|11209.9|11224.6|11209.6|1
1635526440000|2021-10-29 16:54:00|11224.9|11209.9|11235.8|11220.8|11235.8|11220.8|11224.9|11209.9|6
1635526450000|2021-10-29 16:54:10|11236.6|11221.6|11236.6|11221.6|11236.6|11221.6|11236.6|11221.6|1
1635526460000|2021-10-29 16:54:20|11235.8|11220.8|11232.9|11217.9|11235.8|11220.8|11232.9|11217.9|3
1635526470000|2021-10-29 16:54:30|11230.3|11215.3|11227.2|11212.2|11230.3|11215.3|11227.2|11212.2|3
1635526480000|2021-10-29 16:54:40|||||||||2
1635526490000|2021-10-29 16:54:50|11226.8|11211.8|11225.8|11210.8|11227.2|11212.2|11225.8|11210.8|7
1635526500000|2021-10-29 16:55:00|11226.2|11211.2|11228.2|11213.2|11229.7|11214.7|11226.2|11211.2|5
1635526510000|2021-10-29 16:55:10|11232.2|11217.2|11232.2|11217.2|11232.2|11217.2|11232.2|11217.2|3
1635526520000|2021-10-29 16:55:20|11232.4|11217.4|11233.6|11218.6|11233.6|11218.6|11232.4|11217.4|4
1635526540000|2021-10-29 16:55:40|11235.2|11220.2|11235.2|11220.2|11235.2|11220.2|11235.2|11220.2|3
1635526550000|2021-10-29 16:55:50|11235.8|11220.8|11230.9|11215.9|11235.8|11220.8|11230.9|11215.9|4
1635526560000|2021-10-29 16:56:00|11227.4|11212.4|11234.1|11219.1|11234.1|11219.1|11227.4|11212.4|1
1635526570000|2021-10-29 16:56:10|11233.7|11218.7|11233.7|11218.7|11233.7|11218.7|11233.7|11218.7|0
1635526590000|2021-10-29 16:56:30|11234.4|11219.4|11233.1|11218.1|11234.4|11219.4|11233.1|11218.1|0
1635526600000|2021-10-29 16:56:40|11232.3|11217.3|11230.8|11215.8|11232.3|11217.3|11230.8|11215.8|2
1635526610000|2021-10-29 16:56:50|11230.9|11215.9|11233.4|11218.4|11233.4|11218.4|11230.9|11215.9|1
1635526620000|2021-10-29 16:57:00|11233.6|11218.6|11234.2|11219.2|11234.2|11219.2|11233.4|11218.4|6
1635526630000|2021-10-29 16:57:10|||||||||1
1635526670000|2021-10-29 16:57:50|11233.6|11218.6|11233.6|11218.6|11233.6|11218.6|11233.6|11218.6|1
1635526680000|2021-10-29 16:58:00|11235.8|11220.8|11240.2|11225.2|11241.7|11226.7|11235.8|11220.8|21
1635526690000|2021-10-29 16:58:10|11239.1|11224.1|11239.1|11224.1|11239.1|11224.1|11239.1|11224.1|0
1635526700000|2021-10-29 16:58:20|11239.4|11224.4|11239.4|11224.4|11239.4|11224.4|11239.4|11224.4|4
1635526710000|2021-10-29 16:58:30|11240.9|11225.9|11243.6|11228.6|11243.8|11228.8|11240.9|11225.9|5
1635526720000|2021-10-29 16:58:40|11244.3|11229.3|11242.7|11227.7|11244.3|11229.3|11242.7|11227.7|0
1635526730000|2021-10-29 16:58:50|11239.3|11224.3|11239.6|11224.6|11239.6|11224.6|11237.4|11222.4|2
1635526740000|2021-10-29 16:59:00|11239.9|11224.9|11238.9|11223.9|11239.9|11224.9|11238.9|11223.9|4
1635526750000|2021-10-29 16:59:10|||||||||1
1635526770000|2021-10-29 16:59:30|11239.3|11224.3|11231.4|11216.4|11239.3|11224.3|11230.8|11215.8|4
1635526780000|2021-10-29 16:59:40|11230.7|11215.7|11232.2|11217.2|11232.2|11217.2|11230.7|11215.7|0
1635526800000|2021-10-29 17:00:00|11232.7|11217.7|11232.7|11217.7|11232.7|11217.7|11232.7|11217.7|0
1635526830000|2021-10-29 17:00:30|11233.8|11218.8|11233.8|11218.8|11233.8|11218.8|11233.8|11218.8|0
1635526860000|2021-10-29 17:01:00|11234.9|11219.9|11237.4|11222.4|11239.9|11224.9|11234.9|11219.9|4
1635526870000|2021-10-29 17:01:10|11237.1|11222.1|11237.1|11222.1|11237.1|11222.1|11237.1|11222.1|0
1635526880000|2021-10-29 17:01:20|11234.4|11219.4|11232.9|11217.9|11234.4|11219.4|11232.9|11217.9|2
1635526890000|2021-10-29 17:01:30|11232.6|11217.6|11230.3|11215.3|11232.6|11217.6|11230.3|11215.3|1
1635526900000|2021-10-29 17:01:40|11229.8|11214.8|11228.8|11213.8|11229.8|11214.8|11227.8|11212.8|1
1635526910000|2021-10-29 17:01:50|11227.7|11212.7|11227.2|11212.2|11227.7|11212.7|11227.2|11212.2|7
1635526920000|2021-10-29 17:02:00|11227.8|11212.8|11226.2|11211.2|11227.8|11212.8|11226.2|11211.2|4
1635526950000|2021-10-29 17:02:30|||||||||1
1635526960000|2021-10-29 17:02:40|||||||||1
1635526970000|2021-10-29 17:02:50|11228.2|11213.2|11228.2|11213.2|11228.2|11213.2|11228.2|11213.2|0
1635526980000|2021-10-29 17:03:00|11231.2|11216.2|11230.3|11215.3|11231.2|11216.2|11230.3|11215.3|4
1635527000000|2021-10-29 17:03:20|||||||||2
1635527010000|2021-10-29 17:03:30|11229.9|11214.9|11229.9|11214.9|11229.9|11214.9|11229.9|11214.9|0
1635527020000|2021-10-29 17:03:40|11229.6|11214.6|11230.3|11215.3|11230.7|11215.7|11229.6|11214.6|6
1635527040000|2021-10-29 17:04:00|11231.3|11216.3|11232.4|11217.4|11233.8|11218.8|11231.3|11216.3|8
1635527060000|2021-10-29 17:04:20|11232.9|11217.9|11235.7|11220.7|11235.7|11220.7|11232.9|11217.9|1
1635527070000|2021-10-29 17:04:30|11234.9|11219.9|11234.9|11219.9|11235.1|11220.1|11234.8|11219.8|10
1635527080000|2021-10-29 17:04:40|11235.3|11220.3|11235.3|11220.3|11235.3|11220.3|11235.3|11220.3|1
1635527090000|2021-10-29 17:04:50|11233.7|11218.7|11230.7|11215.7|11233.7|11218.7|11230.7|11208.7|2
1635527100000|2021-10-29 17:05:00|||||||||8
1635527110000|2021-10-29 17:05:10|11230.4|11215.4|11228.7|11213.7|11230.4|11215.4|11228.7|11213.7|2
1635527140000|2021-10-29 17:05:40|11228.3|11213.3|11228.3|11213.3|11228.3|11213.3|11228.3|11213.3|0
1635527150000|2021-10-29 17:05:50|11227.7|11212.7|11227.2|11212.2|11227.7|11212.7|11227.2|11212.2|3
1635527160000|2021-10-29 17:06:00|11227.3|11212.3|11227.3|11212.3|11227.3|11212.3|11227.3|11212.3|1
1635527200000|2021-10-29 17:06:40|||||||||4
1635527220000|2021-10-29 17:07:00|11227.4|11212.4|11228.7|11213.7|11228.7|11213.7|11227.4|11212.4|2
1635527230000|2021-10-29 17:07:10|11228.8|11213.8|11229.8|11214.8|11229.8|11214.8|11228.6|11213.6|2
1635527240000|2021-10-29 17:07:20|||||||||1
1635527270000|2021-10-29 17:07:50|11231.2|11216.2|11231.2|11216.2|11231.2|11216.2|11231.2|11216.2|1
1635527290000|2021-10-29 17:08:10|11231.4|11216.4|11232.2|11217.2|11232.2|11217.2|11231.4|11216.4|0
1635527310000|2021-10-29 17:08:30|||||||||4
1635527320000|2021-10-29 17:08:40|11232.8|11217.8|11232.8|11217.8|11232.8|11217.8|11232.8|11217.8|2
1635527340000|2021-10-29 17:09:00|11232.7|11217.7|11233.3|11218.3|11233.7|11218.7|11232.7|11217.7|7
1635527350000|2021-10-29 17:09:10|11233.2|11218.2|11234.1|11219.1|11234.1|11219.1|11233.2|11218.2|0
1635527360000|2021-10-29 17:09:20|11233.9|11218.9|11233.6|11218.6|11233.9|11218.9|11233.6|11218.6|2
1635527370000|2021-10-29 17:09:30|11233.5|11218.5|11228.9|11213.9|11233.5|11218.5|11228.9|11213.9|7
1635527380000|2021-10-29 17:09:40|11230.3|11215.3|11226.3|11211.3|11230.3|11215.3|11226.3|11211.3|1
1635527390000|2021-10-29 17:09:50|11226|11211|11227.7|11212.7|11227.7|11212.7|11226|11211|1
1635527400000|2021-10-29 17:10:00|11228.2|11213.2|11229.2|11214.2|11229.7|11214.7|11228.2|11213.2|6
1635527410000|2021-10-29 17:10:10|11230.7|11215.7|11230.7|11215.7|11230.7|11215.7|11230.7|11215.7|0
1635527450000|2021-10-29 17:10:50|11230.8|11215.8|11231|11216|11231|11216|11230.8|11215.8|1
1635527460000|2021-10-29 17:11:00|11231.8|11216.8|11226.3|11211.3|11231.8|11216.8|11226.3|11211.3|2
1635527470000|2021-10-29 17:11:10|11226.8|11211.8|11226.8|11211.8|11226.8|11211.8|11226.8|11211.8|0
1635527480000|2021-10-29 17:11:20|11227|11212|11223.9|11208.9|11227|11212|11223.9|11208.9|1
1635527490000|2021-10-29 17:11:30|11224.3|11209.3|11225.7|11210.7|11225.7|11210.7|11224.3|11209.3|0
1635527500000|2021-10-29 17:11:40|11226.2|11211.2|11227.5|11212.5|11227.7|11212.7|11226.2|11211.2|1
1635527520000|2021-10-29 17:12:00|11227.7|11212.7|11227.8|11212.8|11227.8|11212.8|11227.7|11212.7|0
1635527530000|2021-10-29 17:12:10|11228.9|11213.9|11228.9|11213.9|11228.9|11213.9|11228.9|11213.9|0
1635527560000|2021-10-29 17:12:40|||||||||1
1635527570000|2021-10-29 17:12:50|11228.8|11213.8|11228.7|11213.7|11228.8|11213.8|11228.7|11213.7|1
1635527580000|2021-10-29 17:13:00|11228.3|11213.3|11228.9|11213.9|11229.5|11214.5|11228.3|11213.3|2
1635527620000|2021-10-29 17:13:40|11229.3|11214.3|11229.3|11214.3|11229.3|11214.3|11229.2|11214.2|0
1635527630000|2021-10-29 17:13:50|11223.8|11208.8|11224.8|11209.8|11224.8|11209.8|11223.8|11208.8|13
1635527640000|2021-10-29 17:14:00|11225|11210|11225.8|11210.8|11226.3|11211.3|11225|11210|2
1635527660000|2021-10-29 17:14:20|11225.4|11210.4|11224.3|11209.3|11225.4|11210.4|11224.3|11209.3|0
1635527670000|2021-10-29 17:14:30|||||||||1
1635527680000|2021-10-29 17:14:40|11223.2|11208.2|11223.8|11208.8|11223.8|11208.8|11223.2|11208.2|6
1635527690000|2021-10-29 17:14:50|11224.2|11209.2|11224.7|11209.7|11224.7|11209.7|11224.2|11209.2|1
1635527700000|2021-10-29 17:15:00|11224.3|11209.3|11232.3|11217.3|11232.3|11217.3|11224.3|11209.3|5
1635527710000|2021-10-29 17:15:10|11232.4|11217.4|11233.8|11218.8|11234.3|11219.3|11232.4|11217.4|1
1635527720000|2021-10-29 17:15:20|||||||||1
1635527730000|2021-10-29 17:15:30|11233.4|11218.4|11233.4|11218.4|11233.5|11218.5|11233.4|11218.4|6
1635527740000|2021-10-29 17:15:40|11233.3|11218.3|11233.4|11218.4|11233.4|11218.4|11232.9|11217.9|2
1635527760000|2021-10-29 17:16:00|11233.5|11218.5|11234.2|11219.2|11234.3|11219.3|11233.5|11218.5|5
1635527770000|2021-10-29 17:16:10|||||||||6
1635527790000|2021-10-29 17:16:30|11234.7|11219.7|11236.8|11221.8|11236.8|11221.8|11234.5|11219.5|10
1635527810000|2021-10-29 17:16:50|11236.9|11221.9|11236.9|11221.9|11236.9|11221.9|11236.9|11221.9|4
1635527820000|2021-10-29 17:17:00|11238|11223|11239.8|11224.8|11239.8|11224.8|11238|11223|8
1635527830000|2021-10-29 17:17:10|11239.4|11224.4|11239.4|11224.4|11239.4|11224.4|11239.4|11224.4|6
1635527840000|2021-10-29 17:17:20|11239.8|11224.8|11236.7|11221.7|11239.8|11224.8|11236.7|11221.7|16
1635527860000|2021-10-29 17:17:40|||||||||1
1635527880000|2021-10-29 17:18:00|11233.3|11218.3|11234.4|11219.4|11234.4|11219.4|11233.3|11218.3|1
1635527890000|2021-10-29 17:18:10|11234.8|11219.8|11234.4|11219.4|11234.8|11219.8|11234|11219|5
1635527900000|2021-10-29 17:18:20|11233.9|11218.9|11234|11219|11234|11219|11233.9|11218.9|4
1635527930000|2021-10-29 17:18:50|11234.8|11219.8|11234.8|11219.8|11234.8|11219.8|11234.8|11219.8|1
1635527940000|2021-10-29 17:19:00|11234.4|11219.4|11234.8|11219.8|11234.8|11219.8|11234.4|11219.4|2
1635527950000|2021-10-29 17:19:10|11234.4|11219.4|11234.4|11219.4|11234.4|11219.4|11234.4|11219.4|5
1635527970000|2021-10-29 17:19:30|11235|11220|11236.5|11221.5|11236.5|11221.5|11235|11220|0
1635527980000|2021-10-29 17:19:40|11234.4|11219.4|11234.4|11219.4|11234.4|11219.4|11234.4|11219.4|0
1635527990000|2021-10-29 17:19:50|||||||||1
1635528000000|2021-10-29 17:20:00|||||||||3
1635528010000|2021-10-29 17:20:10|11233|11218|11233.4|11218.4|11233.4|11218.4|11233|11218|2
1635528030000|2021-10-29 17:20:30|11233.8|11218.8|11233.2|11218.2|11233.8|11218.8|11233.2|11218.2|1
1635528050000|2021-10-29 17:20:50|11232.3|11217.3|11232.3|11217.3|11232.3|11217.3|11232.2|11217.2|2
1635528060000|2021-10-29 17:21:00|11231.9|11216.9|11231.5|11216.5|11231.9|11216.9|11231.5|11216.5|3
1635528070000|2021-10-29 17:21:10|||||||||1
1635528080000|2021-10-29 17:21:20|11231.3|11216.3|11230.9|11215.9|11231.3|11216.3|11230.9|11215.9|1
1635528090000|2021-10-29 17:21:30|||||||||1
1635528120000|2021-10-29 17:22:00|11231|11216|11231.2|11216.2|11231.7|11216.7|11231|11216|4
1635528130000|2021-10-29 17:22:10|||||||||2
1635528140000|2021-10-29 17:22:20|||||||||1
1635528150000|2021-10-29 17:22:30|11233|11218|11233.5|11218.5|11233.5|11218.5|11233|11218|3
1635528160000|2021-10-29 17:22:40|||||||||2
1635528170000|2021-10-29 17:22:50|||||||||1
1635528180000|2021-10-29 17:23:00|11234.5|11219.5|11234.7|11219.7|11234.7|11219.7|11234.5|11219.5|7
1635528190000|2021-10-29 17:23:10|11234.2|11219.2|11235|11220|11235|11220|11234.2|11219.2|2
1635528200000|2021-10-29 17:23:20|11233.2|11218.2|11232.3|11217.3|11233.2|11218.2|11232.3|11217.3|2
1635528210000|2021-10-29 17:23:30|11232.2|11217.2|11232.2|11217.2|11232.2|11217.2|11232.2|11217.2|1
1635528220000|2021-10-29 17:23:40|11232.3|11217.3|11232.4|11217.4|11232.4|11217.4|11232.3|11217.3|4
1635528230000|2021-10-29 17:23:50|11231.7|11216.7|11231.7|11216.7|11231.7|11216.7|11231.7|11216.7|1
1635528250000|2021-10-29 17:24:10|11228.7|11213.7|11221.8|11206.8|11232.7|11213.7|11221.5|11206.5|1
1635528260000|2021-10-29 17:24:20|11221.3|11206.3|11222.8|11207.8|11223.8|11208.8|11221.3|11206.3|3
1635528280000|2021-10-29 17:24:40|||||||||3
1635528290000|2021-10-29 17:24:50|11221.8|11206.8|11222|11207|11222.2|11207.2|11221.8|11206.8|14
1635528300000|2021-10-29 17:25:00|11222.2|11207.2|11213.2|11198.2|11224|11209|11213.2|11198.2|28
1635528310000|2021-10-29 17:25:10|11214.3|11199.3|11214.7|11199.7|11214.7|11199.7|11214.3|11199.3|2
1635528320000|2021-10-29 17:25:20|11216.2|11201.2|11216.2|11201.2|11216.2|11201.2|11216.2|11201.2|8
1635528330000|2021-10-29 17:25:30|11215.8|11200.8|11215.8|11200.8|11215.8|11200.8|11215.8|11200.8|1
1635528340000|2021-10-29 17:25:40|11215.7|11200.7|11215.3|11200.3|11215.7|11200.7|11215.3|11200.3|4
1635528350000|2021-10-29 17:25:50|11215.4|11200.4|11216.2|11201.2|11216.2|11201.2|11215.4|11200.4|1
1635528360000|2021-10-29 17:26:00|11205|11190|11205.5|11190.5|11205.5|11190.5|11205|11190|2
1635528370000|2021-10-29 17:26:10|11205.4|11190.4|11205.8|11190.8|11205.8|11190.8|11205.4|11190.4|0
1635528380000|2021-10-29 17:26:20|11206.5|11191.5|11208.8|11193.8|11208.8|11193.8|11206.5|11191.5|1
1635528400000|2021-10-29 17:26:40|11208.4|11193.4|11208.2|11193.2|11208.4|11193.4|11208.2|11193.2|5
1635528410000|2021-10-29 17:26:50|11207|11192|11207.3|11192.3|11207.3|11192.3|11207|11192|5
1635528420000|2021-10-29 17:27:00|11208.4|11193.4|11210.5|11195.5|11211|11196|11208.4|11193.4|4
1635528430000|2021-10-29 17:27:10|||||||||1
1635528450000|2021-10-29 17:27:30|11211.3|11196.3|11211.5|11196.5|11211.5|11196.5|11211.3|11196.3|5
1635528460000|2021-10-29 17:27:40|11213|11198|11213|11198|11213|11198|11213|11198|0
1635528470000|2021-10-29 17:27:50|||||||||1
1635528480000|2021-10-29 17:28:00|11213.5|11198.5|11214.7|11199.7|11215.5|11200.5|11213.5|11198.5|12
1635528490000|2021-10-29 17:28:10|11213.8|11198.8|11213.8|11198.8|11213.8|11198.8|11213.8|11198.8|0
1635528500000|2021-10-29 17:28:20|||||||||1
1635528510000|2021-10-29 17:28:30|||||||||1
1635528520000|2021-10-29 17:28:40|||||||||1
1635528530000|2021-10-29 17:28:50|11214.3|11199.3|11214.3|11199.3|11214.3|11199.3|11214.3|11199.3|1
1635528540000|2021-10-29 17:29:00|11214.2|11199.2|11213.8|11198.8|11214.2|11199.2|11213.8|11198.8|4
1635528550000|2021-10-29 17:29:10|11214.3|11199.3|11214.3|11199.3|11214.3|11199.3|11213.8|11198.8|6
1635528570000|2021-10-29 17:29:30|11205.5|11190.5|11205.5|11190.5|11205.5|11190.5|11205.5|11190.5|8
1635528580000|2021-10-29 17:29:40|11205.9|11190.9|11205.8|11190.8|11206.7|11191.7|11205.8|11190.8|0
1635528590000|2021-10-29 17:29:50|11205.9|11190.9|11207.4|11192.4|11207.4|11192.4|11205.5|11190.5|7
1635528600000|2021-10-29 17:30:00|11205.9|11190.9|11205.9|11190.9|11205.9|11190.9|11205.9|11190.9|1
1635528610000|2021-10-29 17:30:10|11206.4|11191.4|11206.4|11191.4|11206.4|11191.4|11206.4|11191.4|1
1635528620000|2021-10-29 17:30:20|11207.7|11192.7|11208.7|11193.7|11208.7|11193.7|11207|11192|31
1635528630000|2021-10-29 17:30:30|11208.3|11193.3|11209.3|11194.3|11209.3|11194.3|11208.3|11193.3|7
1635528640000|2021-10-29 17:30:40|11210.3|11195.3|11210.3|11195.3|11210.3|11195.3|11210.3|11195.3|0
1635528650000|2021-10-29 17:30:50|11210.5|11195.5|11210.5|11195.5|11210.5|11195.5|11210.5|11195.5|2
1635528660000|2021-10-29 17:31:00|11210.9|11195.9|11213.8|11198.8|11215|11200|11210.9|11195.9|11
1635528680000|2021-10-29 17:31:20|11213.6|11198.6|11209.8|11194.8|11213.6|11198.6|11209.8|11194.8|4
1635528690000|2021-10-29 17:31:30|11210.1|11195.1|11210.1|11195.1|11210.1|11195.1|11210.1|11195.1|1
1635528700000|2021-10-29 17:31:40|11210.5|11195.5|11211|11196|11211|11196|11210.4|11195.4|4
1635528710000|2021-10-29 17:31:50|11212.1|11197.1|11212.3|11197.3|11212.3|11197.3|11212.1|11197.1|1
1635528720000|2021-10-29 17:32:00|11211.9|11196.9|11215.8|11200.8|11215.8|11200.8|11211.9|11196.9|5
1635528730000|2021-10-29 17:32:10|11216|11201|11216.1|11201.1|11216.1|11201.1|11216|11201|1
1635528750000|2021-10-29 17:32:30|11215.8|11200.8|11217.8|11202.8|11217.8|11202.8|11215.8|11200.8|1
1635528760000|2021-10-29 17:32:40|11217.3|11202.3|11220.4|11205.4|11220.4|11205.4|11217.1|11202.1|3
1635528770000|2021-10-29 17:32:50|11220.9|11205.9|11221.3|11206.3|11221.3|11206.3|11220.9|11205.9|13
1635528780000|2021-10-29 17:33:00|11220.5|11205.5|11220.5|11205.5|11220.5|11205.5|11220|11205|1
1635528790000|2021-10-29 17:33:10|11220.6|11205.6|11221|11206|11221|11206|11220.6|11205.6|0
1635528800000|2021-10-29 17:33:20|||||||||8
1635528810000|2021-10-29 17:33:30|11222.1|11207.1|11223.4|11208.4|11223.4|11208.4|11222.1|11207.1|6
1635528820000|2021-10-29 17:33:40|11223.6|11208.6|11224|11209|11224|11209|11223.6|11208.6|7
1635528830000|2021-10-29 17:33:50|||||||||14
1635528840000|2021-10-29 17:34:00|11224.1|11209.1|11226.5|11211.5|11226.5|11211.5|11224.1|11209.1|16
1635528850000|2021-10-29 17:34:10|11227.1|11212.1|11228.8|11213.8|11228.8|11213.8|11226.8|11211.8|2
1635528860000|2021-10-29 17:34:20|11229|11214|11229.9|11214.9|11229.9|11214.9|11229|11214|19
1635528870000|2021-10-29 17:34:30|11229.6|11214.6|11229|11214|11229.6|11214.6|11229|11214|2
1635528880000|2021-10-29 17:34:40|11229.5|11214.5|11231.4|11216.4|11231.4|11216.4|11229|11214|43
1635528890000|2021-10-29 17:34:50|11231.3|11216.3|11231.8|11216.8|11231.8|11216.8|11231|11216|8
1635528900000|2021-10-29 17:35:00|11231.5|11216.5|11231.5|11216.5|11231.6|11216.6|11231.5|11216.5|4
1635528910000|2021-10-29 17:35:10|11226.1|11211.1|11227.5|11212.5|11227.5|11212.5|11225.8|11210.8|1
1635528920000|2021-10-29 17:35:20|11229|11214|11229.3|11214.3|11229.3|11214.3|11229|11214|4
1635528930000|2021-10-29 17:35:30|11227.8|11212.8|11231.6|11216.6|11231.6|11216.6|11227.8|11212.8|2
1635528940000|2021-10-29 17:35:40|11231.8|11216.8|11230.8|11215.8|11231.8|11216.8|11230.8|11215.8|6
1635528970000|2021-10-29 17:36:10|11228.5|11213.5|11226.3|11211.3|11228.5|11213.5|11226.3|11211.3|4
1635528980000|2021-10-29 17:36:20|11225.3|11210.3|11225.3|11210.3|11225.3|11210.3|11225.3|11210.3|2
1635528990000|2021-10-29 17:36:30|11225|11210|11225.3|11210.3|11225.3|11210.3|11225|11210|2
1635529000000|2021-10-29 17:36:40|11225.8|11210.8|11227.3|11212.3|11227.3|11212.3|11225.8|11210.8|1
1635529010000|2021-10-29 17:36:50|11225.4|11210.4|11225.3|11210.3|11225.4|11210.4|11224.8|11209.8|6
1635529020000|2021-10-29 17:37:00|11225.5|11210.5|11225.9|11210.9|11227|11212|11225.5|11210.5|19
1635529030000|2021-10-29 17:37:10|11228.1|11213.1|11229.4|11214.4|11229.4|11214.4|11228.1|11213.1|1
1635529040000|2021-10-29 17:37:20|11229.9|11214.9|11229.6|11214.6|11230.4|11215.4|11229.6|11214.6|2
1635529050000|2021-10-29 17:37:30|11229.8|11214.8|11226.8|11211.8|11229.8|11214.8|11226.8|11211.8|2
1635529060000|2021-10-29 17:37:40|11226.9|11211.9|11225.4|11210.4|11227.1|11212.1|11225.3|11210.3|7
1635529070000|2021-10-29 17:37:50|11224.5|11209.5|11225.4|11210.4|11226.8|11211.8|11224.5|11209.5|3
1635529080000|2021-10-29 17:38:00|11226.5|11211.5|11228.8|11213.8|11228.8|11213.8|11226.5|11211.5|9
1635529090000|2021-10-29 17:38:10|11228.9|11213.9|11228.1|11213.1|11229.3|11214.3|11228.1|11213.1|18
1635529100000|2021-10-29 17:38:20|11228.6|11213.6|11228.5|11213.5|11228.6|11213.6|11228.5|11213.5|20
1635529110000|2021-10-29 17:38:30|||||||||10
1635529120000|2021-10-29 17:38:40|11227.9|11212.9|11227.9|11212.9|11227.9|11212.9|11227.9|11212.9|0
1635529130000|2021-10-29 17:38:50|11227.8|11212.8|11225.8|11210.8|11227.8|11212.8|11224.4|11209.4|11
1635529140000|2021-10-29 17:39:00|11225.9|11210.9|11222.1|11207.1|11226.4|11211.4|11219.9|11204.9|8
1635529150000|2021-10-29 17:39:10|11222.9|11207.9|11223.5|11208.5|11223.5|11208.5|11222.9|11207.9|8
1635529160000|2021-10-29 17:39:20|11224|11209|11225.3|11210.3|11225.3|11210.3|11224|11209|0
1635529170000|2021-10-29 17:39:30|11226|11211|11226.4|11211.4|11226.4|11211.4|11226|11211|12
1635529180000|2021-10-29 17:39:40|||||||||5
1635529190000|2021-10-29 17:39:50|||||||||2
1635529200000|2021-10-29 17:40:00|11226.5|11211.5|11228.1|11213.1|11228.1|11213.1|11226.5|11211.5|8
1635529210000|2021-10-29 17:40:10|11228.4|11213.4|11229.4|11214.4|11229.4|11214.4|11228.4|11213.4|1
1635529220000|2021-10-29 17:40:20|11229.6|11214.6|11230.9|11215.9|11230.9|11215.9|11229.6|11214.6|0
1635529230000|2021-10-29 17:40:30|11231.4|11216.4|11227.9|11212.9|11231.4|11216.4|11227.9|11212.9|4
1635529240000|2021-10-29 17:40:40|11227.8|11212.8|11227.8|11212.8|11227.8|11212.8|11227.8|11212.8|0
1635529260000|2021-10-29 17:41:00|11227.6|11212.6|11226.1|11211.1|11227.6|11212.6|11226.1|11211.1|4
1635529280000|2021-10-29 17:41:20|11225.6|11210.6|11225.8|11210.8|11225.8|11210.8|11225.6|11210.6|1
1635529290000|2021-10-29 17:41:30|11225.6|11210.6|11225.9|11210.9|11225.9|11210.9|11225.6|11210.6|2
1635529300000|2021-10-29 17:41:40|11226.6|11211.6|11226.9|11211.9|11226.9|11211.9|11226.6|11211.6|4
1635529310000|2021-10-29 17:41:50|11227|11212|11227.4|11212.4|11227.4|11212.4|11227|11212|0
1635529320000|2021-10-29 17:42:00|11227.3|11212.3|11227.4|11212.4|11227.4|11212.4|11227.3|11212.3|3
1635529330000|2021-10-29 17:42:10|11227|11212|11224.9|11209.9|11227|11212|11224.8|11209.8|6
1635529340000|2021-10-29 17:42:20|11225|11210|11220.6|11205.6|11225|11210|11220.3|11205.3|2
1635529350000|2021-10-29 17:42:30|11220.5|11205.5|11220.1|11205.1|11220.5|11205.5|11220.1|11205.1|0
1635529360000|2021-10-29 17:42:40|||||||||1
1635529370000|2021-10-29 17:42:50|11220.5|11205.5|11217.8|11202.8|11220.5|11205.5|11217.8|11202.8|1
1635529380000|2021-10-29 17:43:00|11219.3|11204.3|11213.5|11198.5|11220.1|11205.1|11213.5|11198.5|22
1635529400000|2021-10-29 17:43:20|11213.8|11198.8|11213.3|11198.3|11213.8|11198.8|11213.3|11198.3|0
1635529410000|2021-10-29 17:43:30|11217|11202|11217|11202|11217|11202|11217|11202|1
1635529420000|2021-10-29 17:43:40|11216.6|11201.6|11216.9|11201.9|11216.9|11201.9|11216.6|11201.6|0
1635529430000|2021-10-29 17:43:50|11216.6|11201.6|11216.6|11201.6|11216.6|11201.6|11216.6|11201.6|0
1635529440000|2021-10-29 17:44:00|11217|11202|11217|11202|11217|11202|11217|11202|0
1635529450000|2021-10-29 17:44:10|11217.4|11202.4|11219|11204|11219|11204|11217.4|11202.4|2
1635529460000|2021-10-29 17:44:20|11220.4|11205.4|11220.5|11205.5|11221|11206|11220.4|11205.4|3
1635529480000|2021-10-29 17:44:40|11220|11205|11215.3|11200.3|11220.3|11205.3|11215.3|11200.3|5
1635529490000|2021-10-29 17:44:50|11214.9|11199.9|11214.9|11199.9|11214.9|11199.9|11214.9|11199.9|1
1635529500000|2021-10-29 17:45:00|11214.8|11199.8|11214.3|11199.3|11214.8|11199.8|11214.3|11199.3|0
1635529510000|2021-10-29 17:45:10|11212.8|11197.8|11212.8|11197.8|11212.8|11197.8|11212.8|11197.8|1
1635529540000|2021-10-29 17:45:40|11213.1|11198.1|11213.1|11198.1|11213.1|11198.1|11213.1|11198.1|1
1635529550000|2021-10-29 17:45:50|11213.8|11198.8|11213.8|11198.8|11213.8|11198.8|11213.8|11198.8|0
1635529560000|2021-10-29 17:46:00|11214.3|11199.3|11212.5|11197.5|11215.8|11200.8|11206.8|11191.8|19
1635529570000|2021-10-29 17:46:10|11212.4|11197.4|11213.8|11198.8|11213.8|11198.8|11212.4|11197.4|18
1635529580000|2021-10-29 17:46:20|11213.9|11198.9|11215.8|11200.8|11215.8|11200.8|11213.9|11198.9|1
1635529590000|2021-10-29 17:46:30|11215.3|11200.3|11214.8|11199.8|11215.3|11200.3|11213.8|11198.8|5
1635529600000|2021-10-29 17:46:40|11214.9|11199.9|11212|11197|11215.3|11200.3|11212|11197|2
1635529610000|2021-10-29 17:46:50|11211.9|11196.9|11211.5|11196.5|11211.9|11196.9|11211.5|11196.5|0
1635529620000|2021-10-29 17:47:00|11211.4|11196.4|11211.4|11196.4|11211.4|11196.4|11211.4|11196.4|0
1635529630000|2021-10-29 17:47:10|11211.6|11196.6|11211.8|11196.8|11211.8|11196.8|11211.4|11196.4|1
1635529640000|2021-10-29 17:47:20|11210.6|11195.6|11207.1|11192.1|11210.6|11195.6|11207.1|11192.1|1
1635529650000|2021-10-29 17:47:30|11206.8|11191.8|11211.5|11196.5|11211.5|11196.5|11206.4|11191.4|2
1635529660000|2021-10-29 17:47:40|11211|11196|11211.3|11196.3|11212.3|11197.3|11211|11196|3
1635529670000|2021-10-29 17:47:50|11210.5|11195.5|11210.4|11195.4|11210.5|11195.5|11210.1|11195.1|5
1635529680000|2021-10-29 17:48:00|11211.1|11196.1|11211.8|11196.8|11211.8|11196.8|11209.8|11194.8|4
1635529690000|2021-10-29 17:48:10|11211.9|11196.9|11212.3|11197.3|11212.3|11197.3|11211.9|11196.9|4
1635529700000|2021-10-29 17:48:20|||||||||6
1635529710000|2021-10-29 17:48:30|11209.6|11194.6|11210|11195|11210|11195|11207.7|11192.7|1
1635529720000|2021-10-29 17:48:40|11209.6|11194.6|11209.6|11194.6|11209.6|11194.6|11209.6|11194.6|0
1635529730000|2021-10-29 17:48:50|11210.1|11195.1|11210.5|11195.5|11210.5|11195.5|11210.1|11195.1|2
1635529740000|2021-10-29 17:49:00|11211|11196|11214|11199|11214|11199|11211|11196|5
1635529750000|2021-10-29 17:49:10|11214.5|11199.5|11213.5|11198.5|11215|11200|11213.5|11198.5|1
1635529760000|2021-10-29 17:49:20|11213.6|11198.6|11213.2|11198.2|11214.4|11199.4|11213.2|11198.2|14
1635529770000|2021-10-29 17:49:30|11212.7|11197.7|11212.7|11197.7|11212.7|11197.7|11212.7|11197.7|0
1635529780000|2021-10-29 17:49:40|11213.4|11198.4|11213.6|11198.6|11214.6|11199.6|11213.4|11198.4|3
1635529790000|2021-10-29 17:49:50|11213.1|11198.1|11213|11198|11213.1|11198.1|11213|11198|0
1635529800000|2021-10-29 17:50:00|11213.6|11198.6|11213.6|11198.6|11213.6|11198.6|11213.6|11198.6|1
1635529810000|2021-10-29 17:50:10|11214|11199|11214.1|11199.1|11214.1|11199.1|11214|11199|2
1635529820000|2021-10-29 17:50:20|11214.4|11199.4|11213.4|11198.4|11214.4|11199.4|11213.4|11198.4|15
1635529830000|2021-10-29 17:50:30|11213.6|11198.6|11213.9|11198.9|11213.9|11198.9|11213.6|11198.6|39
1635529840000|2021-10-29 17:50:40|||||||||1
1635529850000|2021-10-29 17:50:50|11213.5|11198.5|11213.2|11198.2|11213.5|11198.5|11213.2|11198.2|1
1635529860000|2021-10-29 17:51:00|11213.6|11198.6|11213.2|11198.2|11213.7|11198.7|11211.4|11196.4|6
1635529870000|2021-10-29 17:51:10|11213|11198|11212.2|11197.2|11213|11198|11212.2|11197.2|32
1635529890000|2021-10-29 17:51:30|11211.5|11196.5|11211.5|11196.5|11211.5|11196.5|11211.5|11196.5|4
1635529900000|2021-10-29 17:51:40|11211|11196|11212.2|11197.2|11212.2|11197.2|11211|11196|6
1635529910000|2021-10-29 17:51:50|11212|11197|11211.2|11196.2|11212|11197|11211.2|11196.2|0
1635529920000|2021-10-29 17:52:00|11210.9|11195.9|11212.5|11197.5|11213|11198|11210.9|11195.9|2
1635529930000|2021-10-29 17:52:10|11213|11198|11213|11198|11213|11198|11213|11198|0
1635529940000|2021-10-29 17:52:20|11213.2|11198.2|11213.2|11198.2|11213.2|11198.2|11213.2|11198.2|5
1635529960000|2021-10-29 17:52:40|11212.5|11197.5|11205.5|11190.5|11212.5|11197.5|11205.5|11190.5|8
1635529970000|2021-10-29 17:52:50|11205.1|11190.1|11206.2|11191.2|11206.2|11191.2|11204.9|11189.9|9
1635529980000|2021-10-29 17:53:00|11207.5|11192.5|11205|11190|11207.5|11192.5|11204.7|11189.7|2
1635529990000|2021-10-29 17:53:10|11204.7|11189.7|11204.7|11189.7|11204.7|11189.7|11204.7|11189.7|0
1635530000000|2021-10-29 17:53:20|11204.6|11189.6|11204.4|11189.4|11204.6|11189.6|11204.4|11189.4|5
1635530010000|2021-10-29 17:53:30|11205|11190|11204.1|11189.1|11205|11190|11204.1|11189.1|7
1635530020000|2021-10-29 17:53:40|11204.6|11189.6|11204.6|11189.6|11204.6|11189.6|11204.6|11189.6|2
1635530030000|2021-10-29 17:53:50|11208.7|11193.7|11210.7|11195.7|11210.7|11195.7|11208.7|11193.7|16
1635530040000|2021-10-29 17:54:00|11210.2|11195.2|11210.2|11195.2|11210.2|11195.2|11210.2|11195.2|3
1635530050000|2021-10-29 17:54:10|11209.1|11194.1|11209.1|11194.1|11209.1|11194.1|11209.1|11194.1|2
1635530060000|2021-10-29 17:54:20|11209.5|11194.5|11209.5|11194.5|11209.5|11194.5|11209.5|11194.5|3
1635530070000|2021-10-29 17:54:30|11210.2|11195.2|11210.2|11195.2|11210.2|11195.2|11210.2|11195.2|6
1635530080000|2021-10-29 17:54:40|11209.9|11194.9|11209.9|11194.9|11209.9|11194.9|11209.9|11194.9|1
1635530090000|2021-10-29 17:54:50|11209.5|11194.5|11208.2|11193.2|11209.5|11194.5|11208.2|11193.2|23
1635530100000|2021-10-29 17:55:00|11209.2|11194.2|11209.7|11194.7|11211.2|11196.2|11209.2|11194.2|1
1635530110000|2021-10-29 17:55:10|11209.2|11194.2|11208.7|11193.7|11209.2|11194.2|11208.4|11193.4|1
1635530120000|2021-10-29 17:55:20|11208.4|11193.4|11207.6|11192.6|11208.4|11193.4|11207.6|11192.6|4
1635530130000|2021-10-29 17:55:30|11207.5|11192.5|11207.7|11192.7|11208.2|11193.2|11207.5|11192.5|37
1635530140000|2021-10-29 17:55:40|11207.9|11192.9|11208.2|11193.2|11208.2|11193.2|11207.9|11192.9|3
1635530150000|2021-10-29 17:55:50|11209|11194|11209.5|11194.5|11209.5|11194.5|11209|11194|4
1635530160000|2021-10-29 17:56:00|11210|11195|11210|11195|11210|11195|11210|11195|0
1635530170000|2021-10-29 17:56:10|11210.2|11195.2|11210.7|11195.7|11210.7|11195.7|11210.2|11195.2|3
1635530180000|2021-10-29 17:56:20|11212.5|11197.5|11212.1|11197.1|11212.5|11197.5|11212.1|11197.1|4
1635530190000|2021-10-29 17:56:30|11212.5|11197.5|11209.5|11194.5|11212.5|11197.5|11209.5|11194.5|8
1635530200000|2021-10-29 17:56:40|11209.4|11194.4|11211.4|11196.4|11211.4|11196.4|11209.4|11194.4|2
1635530220000|2021-10-29 17:57:00|11212.1|11197.1|11213.5|11198.5|11213.5|11198.5|11212.1|11197.1|8
1635530230000|2021-10-29 17:57:10|11213.9|11198.9|11213.9|11198.9|11213.9|11198.9|11213.9|11198.9|0
1635530240000|2021-10-29 17:57:20|11213.7|11198.7|11213.9|11198.9|11214.7|11199.7|11213.6|11198.6|8
1635530250000|2021-10-29 17:57:30|11214.2|11199.2|11214.5|11199.5|11214.5|11199.5|11214.2|11199.2|2
1635530260000|2021-10-29 17:57:40|11214.7|11199.7|11210.7|11195.7|11214.7|11199.7|11210.7|11195.7|2
1635530270000|2021-10-29 17:57:50|11210.9|11195.9|11212.5|11197.5|11212.5|11197.5|11210.5|11195.5|0
1635530280000|2021-10-29 17:58:00|11213.6|11198.6|11214.2|11199.2|11214.2|11199.2|11212.9|11197.9|3
1635530290000|2021-10-29 17:58:10|11214.5|11199.5|11214.4|11199.4|11214.5|11199.5|11214.4|11199.4|4
1635530300000|2021-10-29 17:58:20|11215|11200|11215|11200|11215|11200|11215|11200|0
1635530320000|2021-10-29 17:58:40|11214.9|11199.9|11213.2|11198.2|11215.5|11200.5|11213.2|11198.2|10
1635530330000|2021-10-29 17:58:50|11213.7|11198.7|11215|11200|11215|11200|11213.7|11198.7|0
1635530340000|2021-10-29 17:59:00|11214.9|11199.9|11215.5|11200.5|11215.5|11200.5|11214.9|11199.9|0
1635530350000|2021-10-29 17:59:10|11215.4|11200.4|11215.7|11200.7|11215.7|11200.7|11215.4|11200.4|7
1635530370000|2021-10-29 17:59:30|11216.1|11201.1|11214.4|11199.4|11216.1|11201.1|11214.4|11199.4|6
1635530380000|2021-10-29 17:59:40|11214.1|11199.1|11214.1|11199.1|11214.1|11199.1|11214.1|11199.1|0
1635530390000|2021-10-29 17:59:50|11214.5|11199.5|11214.5|11199.5|11214.5|11199.5|11214.5|11199.5|2
1635530410000|2021-10-29 18:00:10|11214.4|11199.4|11213.4|11198.4|11214.4|11199.4|11213.4|11198.4|4
1635530420000|2021-10-29 18:00:20|11213.7|11198.7|11213.2|11198.2|11213.9|11198.9|11213.2|11198.2|4
1635530430000|2021-10-29 18:00:30|11212.9|11197.9|11213|11198|11213|11198|11212.9|11197.9|0
1635530440000|2021-10-29 18:00:40|11212.9|11197.9|11213.2|11198.2|11213.2|11198.2|11212.9|11197.9|0
1635530450000|2021-10-29 18:00:50|11212.7|11197.7|11212.7|11197.7|11212.7|11197.7|11212.7|11197.7|2
1635530460000|2021-10-29 18:01:00|11216.5|11201.5|11219.2|11204.2|11219.2|11204.2|11216.5|11201.5|3
1635530470000|2021-10-29 18:01:10|11218.5|11203.5|11218|11203|11218.5|11203.5|11218|11203|1
1635530480000|2021-10-29 18:01:20|11217.9|11202.9|11217.9|11202.9|11217.9|11202.9|11217.9|11202.9|3
1635530490000|2021-10-29 18:01:30|11217.5|11202.5|11216.2|11201.2|11217.5|11202.5|11215.2|11200.2|2
1635530500000|2021-10-29 18:01:40|11216.4|11201.4|11216.7|11201.7|11216.7|11201.7|11215.7|11200.7|4
1635530510000|2021-10-29 18:01:50|11214.7|11199.7|11214.7|11199.7|11216|11201|11214.7|11199.7|0
1635530520000|2021-10-29 18:02:00|11214.9|11199.9|11219.7|11204.7|11219.7|11204.7|11214.9|11199.9|4
1635530530000|2021-10-29 18:02:10|11220.2|11205.2|11218.9|11203.9|11220.4|11205.4|11218.9|11203.9|7
1635530540000|2021-10-29 18:02:20|11217.5|11202.5|11217.5|11202.5|11217.5|11202.5|11217.5|11202.5|1
1635530550000|2021-10-29 18:02:30|11215.6|11200.6|11215.4|11200.4|11215.7|11200.7|11215.4|11200.4|3
1635530560000|2021-10-29 18:02:40|11215.5|11200.5|11215.4|11200.4|11215.5|11200.5|11215.4|11200.4|0
1635530580000|2021-10-29 18:03:00|11215.7|11200.7|11215.7|11200.7|11215.7|11200.7|11215.7|11200.7|1
1635530590000|2021-10-29 18:03:10|11216.1|11201.1|11216.1|11201.1|11216.1|11201.1|11216.1|11201.1|14
1635530600000|2021-10-29 18:03:20|11219.2|11204.2|11219.6|11204.6|11219.6|11204.6|11219.2|11204.2|4
1635530620000|2021-10-29 18:03:40|||||||||1
1635530630000|2021-10-29 18:03:50|||||||||5
1635530640000|2021-10-29 18:04:00|11220|11205|11218.9|11203.9|11220.5|11205.5|11218.9|11203.9|22
1635530650000|2021-10-29 18:04:10|||||||||1
1635530660000|2021-10-29 18:04:20|11219.6|11204.6|11220.5|11205.5|11220.5|11205.5|11219.6|11204.6|1
1635530670000|2021-10-29 18:04:30|11220.6|11205.6|11222.1|11207.1|11222.1|11207.1|11220.6|11205.6|8
1635530680000|2021-10-29 18:04:40|11222.5|11207.5|11222.5|11207.5|11222.5|11207.5|11222.5|11207.5|7
1635530690000|2021-10-29 18:04:50|11222.2|11207.2|11222.2|11207.2|11222.2|11207.2|11222.2|11207.2|12
1635530700000|2021-10-29 18:05:00|11221.8|11206.8|11220.6|11205.6|11221.8|11206.8|11220.6|11205.6|7
1635530710000|2021-10-29 18:05:10|11221.3|11206.3|11224.7|11209.7|11225.7|11210.7|11221.3|11206.3|22
1635530720000|2021-10-29 18:05:20|11223.6|11208.6|11222.6|11207.6|11223.8|11208.8|11221.6|11206.6|12
1635530730000|2021-10-29 18:05:30|11223.1|11208.1|11222.8|11207.8|11225.7|11210.7|11221.3|11206.3|20
1635530740000|2021-10-29 18:05:40|11223.7|11208.7|11225.2|11210.2|11225.5|11210.5|11223.7|11208.7|16
1635530750000|2021-10-29 18:05:50|11226.8|11211.8|11227.8|11212.8|11227.8|11212.8|11226.8|11211.8|3
1635530760000|2021-10-29 18:06:00|11228.1|11213.1|11235.1|11220.1|11235.1|11220.1|11228.1|11213.1|8
1635530770000|2021-10-29 18:06:10|11234.7|11219.7|11234.3|11219.3|11234.7|11219.7|11234.3|11219.3|8
1635530780000|2021-10-29 18:06:20|11233.8|11218.8|11233.3|11218.3|11233.8|11218.8|11233.3|11218.3|3
1635530790000|2021-10-29 18:06:30|11234.1|11219.1|11232.3|11217.3|11234.1|11219.1|11232.3|11217.3|4
1635530800000|2021-10-29 18:06:40|11232.5|11217.5|11232.7|11217.7|11232.8|11217.8|11232.5|11217.5|10
1635530810000|2021-10-29 18:06:50|11232.3|11217.3|11233.5|11218.5|11234|11219|11232.3|11217.3|11
1635530820000|2021-10-29 18:07:00|11233.1|11218.1|11226.3|11211.3|11233.2|11218.2|11225.6|11210.6|13
1635530830000|2021-10-29 18:07:10|11224.1|11209.1|11222.3|11207.3|11224.1|11209.1|11221.8|11206.8|4
1635530840000|2021-10-29 18:07:20|11223.8|11208.8|11223.8|11208.8|11224.2|11209.2|11222.3|11207.3|24
1635530850000|2021-10-29 18:07:30|11224|11209|11221.5|11206.5|11225.3|11210.3|11221|11206|28
1635530860000|2021-10-29 18:07:40|11223|11208|11223.2|11208.2|11223.3|11208.3|11221.3|11206.3|8
1635530870000|2021-10-29 18:07:50|11223.3|11208.3|11223.3|11208.3|11224|11209|11223.3|11208.3|10
1635530880000|2021-10-29 18:08:00|11223.7|11208.7|11222.3|11207.3|11223.7|11208.7|11222.3|11207.3|5
1635530890000|2021-10-29 18:08:10|11221.7|11206.7|11222.5|11207.5|11222.6|11207.6|11221.7|11206.7|5
1635530900000|2021-10-29 18:08:20|11222.6|11207.6|11223.6|11208.6|11223.6|11208.6|11222.6|11207.6|0
1635530910000|2021-10-29 18:08:30|11223.5|11208.5|11224.6|11209.6|11224.6|11209.6|11223.5|11208.5|4
1635530920000|2021-10-29 18:08:40|11225.1|11210.1|11225.1|11210.1|11225.1|11210.1|11225.1|11210.1|2
1635530930000|2021-10-29 18:08:50|||||||||1
1635530940000|2021-10-29 18:09:00|11225|11210|11221|11206|11225|11210|11221|11206|54
1635530950000|2021-10-29 18:09:10|11220.6|11205.6|11221|11206|11221|11206|11218.5|11203.5|11
1635530960000|2021-10-29 18:09:20|11220.8|11205.8|11219.6|11204.6|11220.8|11205.8|11219.6|11204.6|1
1635530970000|2021-10-29 18:09:30|11218.5|11203.5|11218.1|11203.1|11219.1|11204.1|11218.1|11203.1|1
1635530980000|2021-10-29 18:09:40|11221.1|11206.1|11221.1|11206.1|11221.1|11206.1|11221.1|11206.1|1
1635530990000|2021-10-29 18:09:50|11221.5|11206.5|11222.5|11207.5|11222.5|11207.5|11221.5|11206.5|12
1635531000000|2021-10-29 18:10:00|11224|11209|11222|11207|11229.8|11214.8|11222|11207|16
1635531010000|2021-10-29 18:10:10|11222.5|11207.5|11221.3|11206.3|11223.7|11208.7|11221.3|11206.3|6
1635531020000|2021-10-29 18:10:20|11221.8|11206.8|11221.3|11206.3|11222.8|11207.8|11221.3|11206.3|6
1635531030000|2021-10-29 18:10:30|||||||||1
1635531040000|2021-10-29 18:10:40|11221.5|11206.5|11225.3|11210.3|11225.3|11210.3|11221.5|11206.5|8
1635531050000|2021-10-29 18:10:50|11225.5|11210.5|11225.3|11210.3|11225.5|11210.5|11225.3|11210.3|13
1635531060000|2021-10-29 18:11:00|11219.8|11204.8|11220|11205|11220|11205|11219.3|11204.3|10
1635531070000|2021-10-29 18:11:10|11219.5|11204.5|11219.5|11204.5|11219.5|11204.5|11219.5|11204.5|11
1635531080000|2021-10-29 18:11:20|11219.6|11204.6|11219.5|11204.5|11219.6|11204.6|11219.5|11204.5|6
1635531090000|2021-10-29 18:11:30|11219.1|11204.1|11219.1|11204.1|11219.1|11204.1|11219.1|11204.1|33
1635531100000|2021-10-29 18:11:40|11217.6|11202.6|11214.5|11199.5|11217.6|11202.6|11214.5|11199.5|25
1635531110000|2021-10-29 18:11:50|11213.6|11198.6|11213.6|11198.6|11213.6|11198.6|11213.6|11198.6|8
1635531120000|2021-10-29 18:12:00|11213.1|11198.1|11216.6|11201.6|11216.6|11201.6|11212.6|11197.6|17
1635531130000|2021-10-29 18:12:10|||||||||29
1635531140000|2021-10-29 18:12:20|11217|11202|11216.8|11201.8|11217.2|11202.2|11216.7|11201.7|19
1635531150000|2021-10-29 18:12:30|11220.6|11205.6|11221|11206|11221|11206|11220.6|11205.6|8
1635531160000|2021-10-29 18:12:40|11221.7|11206.7|11219.5|11204.5|11222.7|11207.7|11219.5|11204.5|19
1635531170000|2021-10-29 18:12:50|||||||||6
1635531180000|2021-10-29 18:13:00|11220|11205|11224.6|11209.6|11224.6|11209.6|11217.8|11202.8|39
1635531190000|2021-10-29 18:13:10|11225.2|11210.2|11225.5|11210.5|11226|11211|11221.1|11206.1|44
1635531200000|2021-10-29 18:13:20|11226|11211|11225.8|11210.8|11227.5|11212.5|11224.8|11209.8|19
1635531210000|2021-10-29 18:13:30|11224.5|11209.5|11236.6|11221.6|11237.7|11222.7|11224|11209|52
1635531220000|2021-10-29 18:13:40|11235.6|11220.6|11230.6|11215.6|11235.7|11220.7|11225.5|11210.5|79
1635531230000|2021-10-29 18:13:50|11230.7|11215.7|11225.6|11210.6|11235.2|11220.2|11225.6|11210.6|123
1635531240000|2021-10-29 18:14:00|11219|11204|11215.7|11200.7|11219|11204|11206.8|11191.8|104
1635531250000|2021-10-29 18:14:10|11216.1|11201.1|11227.2|11212.2|11227.2|11212.2|11216.1|11201.1|107
1635531260000|2021-10-29 18:14:20|11227.7|11212.7|11229.3|11214.3|11232|11217|11227.5|11212.5|102
1635531270000|2021-10-29 18:14:30|11229|11214|11220.2|11205.2|11229.7|11214.7|11217.2|11202.2|128
1635531280000|2021-10-29 18:14:40|11220.6|11205.6|11218.8|11203.8|11223.6|11208.6|11217.1|11202.1|186
1635531290000|2021-10-29 18:14:50|11218.7|11203.7|11212|11197|11219.6|11204.6|11211.5|11196.5|191
1635531300000|2021-10-29 18:15:00|11212.5|11197.5|11220.7|11205.7|11221.1|11206.1|11212.5|11197.5|25
1635531310000|2021-10-29 18:15:10|11221.5|11206.5|11228.1|11213.1|11228.1|11213.1|11221.5|11206.5|8
1635531320000|2021-10-29 18:15:20|11228.2|11213.2|11233.5|11218.5|11234|11219|11228.2|11213.2|49
1635531330000|2021-10-29 18:15:30|11233.7|11218.7|11234.3|11219.3|11235.1|11220.1|11233.7|11218.7|5
1635531340000|2021-10-29 18:15:40|11234|11219|11240|11225|11240|11225|11234|11219|22
1635531350000|2021-10-29 18:15:50|11241.8|11226.8|11243.2|11228.2|11243.6|11228.6|11241.7|11226.7|7
1635531360000|2021-10-29 18:16:00|11243.7|11228.7|11241|11226|11243.7|11228.7|11236.7|11221.7|8
1635531370000|2021-10-29 18:16:10|11240.6|11225.6|11240.6|11225.6|11240.6|11225.6|11240.6|11225.6|4
1635531380000|2021-10-29 18:16:20|11239.5|11224.5|11238.7|11223.7|11240.8|11225.8|11238.7|11223.7|5
1635531390000|2021-10-29 18:16:30|11239.1|11224.1|11241.6|11226.6|11242.7|11227.7|11239.1|11224.1|32
1635531400000|2021-10-29 18:16:40|11242.1|11227.1|11242.3|11227.3|11245.7|11230.7|11242.1|11227.1|57
1635531410000|2021-10-29 18:16:50|11242.5|11227.5|11242.7|11227.7|11242.8|11227.8|11241.8|11226.8|8
1635531420000|2021-10-29 18:17:00|11243.2|11228.2|11240.8|11225.8|11243.2|11228.2|11240.8|11225.8|13
1635531430000|2021-10-29 18:17:10|11241.2|11226.2|11241|11226|11242.3|11227.3|11240.6|11225.6|13
1635531440000|2021-10-29 18:17:20|11242.1|11227.1|11241|11226|11242.8|11227.8|11241|11226|19
1635531450000|2021-10-29 18:17:30|11238.3|11223.3|11246.2|11231.2|11246.2|11231.2|11238.2|11223.2|70
1635531460000|2021-10-29 18:17:40|11246.5|11231.5|11248.6|11233.6|11248.6|11233.6|11246.3|11231.3|18
1635531470000|2021-10-29 18:17:50|11248.1|11233.1|11250.2|11235.2|11250.2|11235.2|11247.7|11232.7|2
1635531480000|2021-10-29 18:18:00|11250.5|11235.5|11246.8|11231.8|11250.5|11235.5|11246.8|11231.8|12
1635531490000|2021-10-29 18:18:10|11246.3|11231.3|11246.3|11231.3|11246.3|11231.3|11246.3|11231.3|7
1635531500000|2021-10-29 18:18:20|||||||||8
1635531510000|2021-10-29 18:18:30|11242.6|11227.6|11242.6|11227.6|11242.6|11227.6|11242.6|11227.6|25
1635531520000|2021-10-29 18:18:40|11232.9|11217.9|11232.9|11217.9|11232.9|11217.9|11232.9|11217.9|16
1635531530000|2021-10-29 18:18:50|11233.2|11218.2|11227.8|11212.8|11233.2|11218.2|11227.8|11212.8|8
1635531540000|2021-10-29 18:19:00|11228.3|11213.3|11226.2|11211.2|11228.3|11213.3|11226.2|11211.2|3
1635531550000|2021-10-29 18:19:10|11226.7|11211.7|11231.6|11216.6|11235.6|11220.6|11226.7|11211.7|5
1635531560000|2021-10-29 18:19:20|11232.7|11217.7|11232.4|11217.4|11232.7|11217.7|11232.2|11217.2|4
1635531570000|2021-10-29 18:19:30|11234.3|11219.3|11234.3|11219.3|11234.3|11219.3|11234.3|11219.3|4
1635531580000|2021-10-29 18:19:40|11234.2|11219.2|11236.8|11221.8|11236.8|11221.8|11234.2|11219.2|14
1635531590000|2021-10-29 18:19:50|11237.2|11222.2|11243.7|11218.7|11254.7|11230.2|11236.3|11208.3|18
1635728400000|2021-11-01 01:00:00|11265.3|11227.8|11335.6|11298.1|11337.5|11317|11265.3|11227.8|82
1635728410000|2021-11-01 01:00:10|11329.2|11304.2|11329.1|11304.1|11329.2|11304.2|11329.1|11304.1|0
1635728420000|2021-11-01 01:00:20|11327.2|11302.2|11324.9|11299.9|11332.5|11302.2|11324.9|11293.7|2
1635728430000|2021-11-01 01:00:30|11324.5|11299.5|11295.6|11258.1|11324.5|11299.5|11293.3|11255.8|10
1635728440000|2021-11-01 01:00:40|11296.5|11259|11298.3|11273.3|11302.1|11277.1|11296.5|11259|4
1635728450000|2021-11-01 01:00:50|11296.4|11271.4|11292.5|11255|11301.5|11271.4|11288.5|11251|7
1635728460000|2021-11-01 01:01:00|11293|11255.5|11291.8|11254.3|11294.3|11256.8|11291.8|11254.3|15
1635728470000|2021-11-01 01:01:10|11293.5|11256|11315.4|11277.9|11315.4|11284.3|11293.5|11256|5
1635728480000|2021-11-01 01:01:20|11314.2|11276.7|11325.9|11288.4|11325.9|11288.4|11314.2|11276.7|28
1635728490000|2021-11-01 01:01:30|11327.4|11289.9|11322.8|11307.8|11333.4|11309.8|11322.8|11289.9|1
1635728500000|2021-11-01 01:01:40|11322.7|11307.7|11321.3|11306.3|11322.7|11307.7|11318.9|11303.9|1
1635728510000|2021-11-01 01:01:50|11321|11306|11322.6|11307.6|11322.9|11307.9|11321|11306|1
1635728520000|2021-11-01 01:02:00|11322.9|11307.9|11326.1|11301.1|11327.7|11309.1|11321.8|11301.1|32
1635728530000|2021-11-01 01:02:10|11325.4|11300.4|11315.7|11300.7|11330.9|11300.7|11315.7|11292.9|7
1635728540000|2021-11-01 01:02:20|11313.8|11298.8|11300|11285|11314|11298.8|11299.1|11284.1|8
1635728550000|2021-11-01 01:02:30|11301.1|11286.1|11292.4|11277.4|11301.1|11286.1|11292|11277|2
1635728560000|2021-11-01 01:02:40|11292.6|11277.6|11293.2|11255.7|11300.2|11278.4|11289.8|11255.7|7
1635728570000|2021-11-01 01:02:50|11277.8|11262.8|11279.1|11264.1|11279.1|11264.1|11275.3|11260.3|7
1635728580000|2021-11-01 01:03:00|11279.5|11264.5|11280.1|11265.1|11280.2|11265.2|11278.7|11263.7|0
1635728590000|2021-11-01 01:03:10|11280.3|11265.3|11279.3|11264.3|11281.1|11266.1|11279.3|11264.3|1
1635728600000|2021-11-01 01:03:20|11278.6|11263.6|11288.2|11273.2|11288.2|11273.2|11278.5|11263.5|5
1635728610000|2021-11-01 01:03:30|11288.3|11273.3|11298.5|11283.5|11302.4|11283.5|11288.3|11273.3|1
1635728620000|2021-11-01 01:03:40|11301.9|11286.9|11303.5|11288.5|11303.9|11288.9|11301.9|11286.9|5
1635728630000|2021-11-01 01:03:50|11302.4|11287.4|11301.9|11286.9|11302.4|11287.4|11300.9|11285.9|1
1635728640000|2021-11-01 01:04:00|11302|11287|11304.4|11289.4|11304.4|11289.4|11302|11287|0
1635728650000|2021-11-01 01:04:10|11303.3|11288.3|11323.2|11285.7|11323.2|11288.3|11303.3|11285.7|5
1635728660000|2021-11-01 01:04:20|11323.7|11286.2|11324.2|11286.7|11325.2|11287.7|11323.7|11286.2|0
1635728670000|2021-11-01 01:04:30|11320.1|11295.1|11320.5|11295.5|11320.5|11303.1|11317.7|11295.1|1
1635728680000|2021-11-01 01:04:40|11319.3|11294.3|11315.6|11300.6|11325.1|11300.6|11314|11286.7|4
1635728690000|2021-11-01 01:04:50|11315.7|11300.7|11318.2|11303.2|11318.2|11303.2|11311.6|11296.6|5
1635728700000|2021-11-01 01:05:00|11318.7|11303.7|11301.2|11286.2|11318.7|11303.7|11301.2|11286.2|8
1635728710000|2021-11-01 01:05:10|11300.1|11262.6|11309.1|11271.6|11309.6|11272.1|11298.6|11261.1|17
1635728720000|2021-11-01 01:05:20|11309.2|11271.7|11311.7|11274.2|11311.7|11274.2|11308.7|11271.2|2
1635728730000|2021-11-01 01:05:30|11314|11276.5|11314.3|11276.8|11314.8|11277.3|11314|11276.5|31
1635728740000|2021-11-01 01:05:40|11317.3|11279.8|11314.2|11276.7|11317.3|11279.8|11314.2|11276.7|14
1635728750000|2021-11-01 01:05:50|11315.3|11277.8|11316.6|11279.1|11318.3|11280.8|11315.3|11277.8|1
1635728760000|2021-11-01 01:06:00|11317.8|11280.3|11317.2|11279.7|11318.3|11289.9|11296.4|11279.2|7
1635728770000|2021-11-01 01:06:10|11320.2|11282.7|11319.8|11282.3|11320.2|11282.7|11319.8|11282.3|0
1635728790000|2021-11-01 01:06:30|11320.2|11282.7|11314.9|11289.9|11320.7|11289.9|11313.7|11282.7|5
1635728800000|2021-11-01 01:06:40|11316.4|11291.4|11316.9|11291.9|11316.9|11291.9|11316.4|11291.4|11
1635728810000|2021-11-01 01:06:50|11317.4|11292.4|11317.4|11292.4|11317.4|11292.4|11315.9|11290.9|1
1635728820000|2021-11-01 01:07:00|11320.5|11295.5|11312.4|11297.4|11320.5|11300.2|11312.4|11292.7|2
1635728830000|2021-11-01 01:07:10|11317.7|11292.7|11315.9|11300.9|11317.8|11301.4|11313.5|11292.7|1
1635728840000|2021-11-01 01:07:20|11318.4|11293.4|11317.3|11292.3|11318.4|11293.4|11316.4|11291.4|1
1635728870000|2021-11-01 01:07:50|11317.4|11292.4|11317.4|11292.4|11317.4|11292.4|11317.4|11292.4|0
1635728880000|2021-11-01 01:08:00|11316.9|11291.9|11317|11292|11317|11292|11316.9|11291.9|5
1635728890000|2021-11-01 01:08:10|11316.9|11291.9|11317.2|11292.2|11317.2|11292.2|11316.5|11291.5|0
1635728900000|2021-11-01 01:08:20|11308.2|11293.2|11316.7|11291.7|11317.2|11296.2|11308.2|11291.7|3
1635728910000|2021-11-01 01:08:30|11309.2|11294.2|11309.2|11294.2|11309.2|11294.2|11309.2|11294.2|0
1635728920000|2021-11-01 01:08:40|11307.2|11292.2|11307.9|11292.9|11308.3|11293.3|11307.2|11292.2|0
1635728930000|2021-11-01 01:08:50|11307.4|11292.4|11307.4|11292.4|11307.4|11292.4|11307.4|11292.4|0
1635728940000|2021-11-01 01:09:00|11307|11292|11307|11292|11307|11292|11307|11292|10
1635728960000|2021-11-01 01:09:20|11307.4|11292.4|11306.9|11291.9|11307.4|11292.4|11306.9|11291.9|13
1635728970000|2021-11-01 01:09:30|11307.4|11292.4|11307.4|11292.4|11307.4|11292.4|11307.4|11292.4|0
1635728980000|2021-11-01 01:09:40|11307|11292|11307.2|11292.2|11307.2|11292.2|11307|11292|0
1635729000000|2021-11-01 01:10:00|11307.4|11292.4|11312.4|11297.4|11312.4|11297.4|11307.4|11292.4|6
1635729010000|2021-11-01 01:10:10|11323.1|11308.1|11325.6|11310.6|11325.7|11310.7|11323.1|11308.1|52
1635729020000|2021-11-01 01:10:20|11325.5|11310.5|11325.5|11310.5|11325.7|11310.7|11325.5|11310.5|5
1635729030000|2021-11-01 01:10:30|11325.4|11310.4|11323.5|11308.5|11325.4|11310.4|11323.5|11308.5|3
1635729040000|2021-11-01 01:10:40|11323|11308|11323.8|11308.8|11324.7|11309.7|11318.1|11303.1|3
1635729050000|2021-11-01 01:10:50|11324.5|11309.5|11320.7|11305.7|11324.5|11309.5|11320.7|11305.7|3
1635729060000|2021-11-01 01:11:00|11324.2|11309.2|11325.2|11310.2|11325.2|11310.2|11324.2|11309.2|2
1635729070000|2021-11-01 01:11:10|11323.7|11308.7|11325|11310|11325.2|11310.2|11322.1|11307.1|1
1635729080000|2021-11-01 01:11:20|11327.7|11312.7|11329.5|11314.5|11329.5|11314.5|11327.7|11312.7|1
1635729090000|2021-11-01 01:11:30|11331.4|11316.4|11324.4|11309.4|11331.4|11316.4|11324.4|11309.4|18
1635729100000|2021-11-01 01:11:40|11330.1|11315.1|11325.4|11310.4|11330.1|11315.1|11325.4|11310.4|25
1635729110000|2021-11-01 01:11:50|11328|11313|11329.3|11314.3|11329.3|11314.3|11324.7|11309.7|2
1635729120000|2021-11-01 01:12:00|11328.5|11313.5|11327.8|11312.8|11330.1|11313.5|11324.3|11302.5|5
1635729130000|2021-11-01 01:12:10|11328.3|11313.3|11327.6|11302.6|11330.3|11313.3|11324.7|11302.6|28
1635729140000|2021-11-01 01:12:20|11325.2|11310.2|11325.3|11310.3|11325.8|11310.8|11325.2|11310.2|4
1635729150000|2021-11-01 01:12:30|11332.8|11307.8|11332.8|11307.8|11332.8|11307.8|11332.8|11307.8|1
1635729160000|2021-11-01 01:12:40|11328.5|11313.5|11329.2|11314.2|11329.2|11314.2|11328.5|11313.5|10
1635729170000|2021-11-01 01:12:50|11330|11315|11333.6|11318.6|11333.6|11318.6|11330|11315|20
1635729180000|2021-11-01 01:13:00|11331.7|11316.7|11330.5|11315.5|11332.2|11317.2|11330|11315|3
1635729190000|2021-11-01 01:13:10|11330.1|11315.1|11328.8|11313.8|11330.1|11315.1|11328.8|11313.8|1
1635729220000|2021-11-01 01:13:40|11329.7|11314.7|11330.4|11315.4|11330.4|11315.4|11329.7|11314.7|6
1635729230000|2021-11-01 01:13:50|11332.6|11317.6|11337.6|11322.6|11337.6|11322.6|11332.6|11317.6|4
1635729240000|2021-11-01 01:14:00|11335.1|11320.1|11335.6|11320.6|11336.1|11321.1|11335.1|11320.1|11
1635729250000|2021-11-01 01:14:10|11335.4|11320.4|11335.4|11320.4|11335.4|11320.4|11335.4|11320.4|3
1635729260000|2021-11-01 01:14:20|||||||||3
1635729270000|2021-11-01 01:14:30|||||||||3
1635729280000|2021-11-01 01:14:40|11333.9|11318.9|11325.6|11288.1|11333.9|11318.9|11325.6|11288.1|48
1635729290000|2021-11-01 01:14:50|11325.5|11288|11322.4|11284.9|11325.5|11288|11322.2|11284.7|2
1635729300000|2021-11-01 01:15:00|11323.7|11286.2|11323.7|11286.2|11323.7|11286.2|11323.7|11286.2|0
1635729310000|2021-11-01 01:15:10|11324.2|11286.7|11324.2|11286.7|11324.2|11286.7|11324.2|11286.7|0
1635729320000|2021-11-01 01:15:20|11324|11286.5|11322.7|11285.2|11324.1|11286.6|11322.7|11285.2|0
1635729330000|2021-11-01 01:15:30|11322.2|11284.7|11321.7|11284.2|11322.2|11284.7|11321.7|11284.2|0
1635729340000|2021-11-01 01:15:40|11320.7|11283.2|11318.9|11281.4|11320.8|11283.3|11318.9|11281.4|2
1635729350000|2021-11-01 01:15:50|11318.4|11280.9|11316|11278.5|11318.4|11280.9|11316|11278.5|0
1635729360000|2021-11-01 01:16:00|11316.7|11279.2|11317.2|11279.7|11317.2|11279.7|11316.7|11279.2|0
1635729370000|2021-11-01 01:16:10|11316.7|11279.2|11317.2|11279.7|11317.2|11279.7|11316.7|11279.2|1
1635729380000|2021-11-01 01:16:20|11310.3|11285.3|11310.3|11285.3|11310.3|11285.3|11310.3|11285.3|0
1635729390000|2021-11-01 01:16:30|11308|11283|11301.7|11276.7|11308|11286.5|11298.6|11276.7|2
1635729400000|2021-11-01 01:16:40|11301.6|11276.6|11301.6|11276.6|11301.6|11276.6|11301.6|11276.6|0
1635729420000|2021-11-01 01:17:00|11300.1|11275.1|11301.3|11276.3|11301.3|11276.3|11299.4|11274.4|1
1635729430000|2021-11-01 01:17:10|11300.9|11275.9|11300.9|11275.9|11300.9|11275.9|11300.9|11275.9|1
1635729490000|2021-11-01 01:18:10|11298.9|11273.9|11310.6|11273.1|11310.7|11273.9|11298.9|11273.1|1
1635729500000|2021-11-01 01:18:20|11310.9|11273.4|11310.9|11273.4|11310.9|11273.4|11310.9|11273.4|0
1635729510000|2021-11-01 01:18:30|11310.7|11273.2|11313|11275.5|11313.6|11276.1|11310.7|11273.2|6
1635729520000|2021-11-01 01:18:40|11312.9|11275.4|11313.4|11275.9|11313.5|11276|11312.9|11275.4|4
1635729530000|2021-11-01 01:18:50|11313.3|11275.8|11312.9|11275.4|11313.3|11275.8|11312.9|11275.4|0
1635729540000|2021-11-01 01:19:00|11313.6|11276.1|11315|11277.5|11315|11277.5|11313.6|11276.1|2
1635729550000|2021-11-01 01:19:10|11315.4|11277.9|11309.3|11284.3|11316.1|11286.5|11309.3|11277.9|4
1635729560000|2021-11-01 01:19:20|11309.5|11284.5|11310.1|11285.1|11310.1|11285.1|11309.3|11284.3|2
1635729570000|2021-11-01 01:19:30|11309.8|11284.8|11309.8|11284.8|11309.8|11284.8|11309.8|11284.8|3
1635729610000|2021-11-01 01:20:10|11309.7|11284.7|11309.3|11284.3|11309.7|11284.7|11309.3|11284.3|0
1635729630000|2021-11-01 01:20:30|11307|11282|11308.3|11283.3|11308.3|11283.3|11307|11282|2
1635729640000|2021-11-01 01:20:40|11308.7|11283.7|11308.7|11283.7|11308.7|11283.7|11308.7|11283.7|1
1635729650000|2021-11-01 01:20:50|11308.3|11283.3|11308.3|11283.3|11308.3|11283.3|11308.3|11283.3|1
1635729670000|2021-11-01 01:21:10|11315.3|11277.8|11315.3|11277.8|11315.3|11277.8|11315.3|11277.8|3
1635729680000|2021-11-01 01:21:20|11315.6|11278.1|11316.4|11278.9|11316.4|11278.9|11315.6|11278.1|0
1635729700000|2021-11-01 01:21:40|11309.3|11284.3|11309.3|11284.3|11309.3|11284.3|11309.3|11284.3|0
1635729720000|2021-11-01 01:22:00|11304.8|11289.8|11314|11289|11314|11292.9|11304.8|11289|6
1635729760000|2021-11-01 01:22:40|11313.7|11288.7|11313.7|11288.7|11313.7|11288.7|11313.7|11288.7|0
1635729780000|2021-11-01 01:23:00|11313.9|11288.9|11310.4|11295.4|11314.9|11295.4|11310.4|11288.9|0
1635729800000|2021-11-01 01:23:20|11309.7|11294.7|11309.7|11294.7|11309.7|11294.7|11309.7|11294.7|2
1635729810000|2021-11-01 01:23:30|11309.8|11294.8|11310.5|11295.5|11310.5|11295.5|11309.8|11294.8|0
1635729900000|2021-11-01 01:25:00|11310.4|11295.4|11310.9|11295.9|11310.9|11295.9|11310.4|11295.4|1
1635729920000|2021-11-01 01:25:20|11311|11296|11311|11296|11311|11296|11311|11296|1
1635729960000|2021-11-01 01:26:00|11311.6|11296.6|11311.6|11296.6|11311.6|11296.6|11311.6|11296.6|0
1635729970000|2021-11-01 01:26:10|11311.9|11296.9|11312.6|11297.6|11312.6|11297.6|11311.9|11296.9|0
1635729990000|2021-11-01 01:26:30|11313|11298|11310.1|11295.1|11313|11298|11310.1|11295.1|4
1635730010000|2021-11-01 01:26:50|11310.3|11295.3|11308.8|11293.8|11310.3|11295.3|11308.8|11293.8|0
1635730050000|2021-11-01 01:27:30|11315.6|11290.6|11315.6|11290.6|11315.6|11290.6|11315.6|11290.6|1
1635730060000|2021-11-01 01:27:40|11315.3|11290.3|11315.3|11290.3|11315.3|11290.3|11315.3|11290.3|0
1635730110000|2021-11-01 01:28:30|11309.8|11294.8|11309.8|11294.8|11309.8|11294.8|11309.8|11294.8|0
1635730120000|2021-11-01 01:28:40|11310.6|11295.6|11310.6|11295.6|11310.6|11295.6|11310.6|11295.6|0
1635730150000|2021-11-01 01:29:10|11310.9|11295.9|11310.4|11295.4|11310.9|11295.9|11310.4|11295.4|1
1635730170000|2021-11-01 01:29:30|11306.9|11291.9|11308.2|11293.2|11308.2|11293.2|11305|11290|13
1635730180000|2021-11-01 01:29:40|11308.5|11293.5|11309|11294|11309|11294|11308.5|11293.5|0
1635730200000|2021-11-01 01:30:00|11309.9|11294.9|11312.5|11297.5|11312.5|11297.5|11309.9|11294.9|0
1635730220000|2021-11-01 01:30:20|11312|11297|11313.6|11298.6|11313.6|11298.6|11312|11297|14
1635730240000|2021-11-01 01:30:40|||||||||5
1635730250000|2021-11-01 01:30:50|11313.4|11298.4|11313.4|11298.4|11313.4|11298.4|11313.4|11298.4|8
1635730260000|2021-11-01 01:31:00|11311.5|11296.5|11317.5|11292.5|11317.5|11297.3|11311.5|11292.5|5
1635730270000|2021-11-01 01:31:10|11317.8|11292.8|11317.8|11292.8|11317.8|11292.8|11317.8|11292.8|1
1635730320000|2021-11-01 01:32:00|11324.5|11287|11324.4|11286.9|11324.5|11287|11324.4|11286.9|0
1635730330000|2021-11-01 01:32:10|11318.3|11293.3|11318.3|11293.3|11318.3|11293.3|11318.3|11293.3|1
1635730360000|2021-11-01 01:32:40|11318.4|11293.4|11318.8|11293.8|11318.8|11293.8|11318.4|11293.4|0
1635730390000|2021-11-01 01:33:10|11318.9|11293.9|11318.9|11293.9|11318.9|11293.9|11318.9|11293.9|0
1635730400000|2021-11-01 01:33:20|11319.9|11294.9|11319.9|11294.9|11319.9|11294.9|11319.9|11294.9|0
1635730420000|2021-11-01 01:33:40|11320.3|11295.3|11316.2|11301.2|11320.3|11301.2|11316.2|11295.3|0
1635730440000|2021-11-01 01:34:00|11320.1|11305.1|11320.1|11305.1|11320.1|11305.1|11320.1|11305.1|0
1635730470000|2021-11-01 01:34:30|11320.4|11305.4|11320.4|11305.4|11320.4|11305.4|11320.4|11305.4|0
1635730480000|2021-11-01 01:34:40|||||||||1
1635730490000|2021-11-01 01:34:50|11320|11305|11318.4|11303.4|11320|11305|11318.4|11303.4|4
1635730500000|2021-11-01 01:35:00|11318.9|11303.9|11318.9|11303.9|11318.9|11303.9|11318.9|11303.9|1
1635730510000|2021-11-01 01:35:10|11319.3|11304.3|11320|11305|11320|11305|11319.3|11304.3|9
1635730520000|2021-11-01 01:35:20|11320.8|11305.8|11325.5|11310.5|11326.1|11311.1|11320.8|11305.8|0
1635730530000|2021-11-01 01:35:30|11325.8|11310.8|11325.8|11310.8|11325.8|11310.8|11325.8|11310.8|4
1635730540000|2021-11-01 01:35:40|11325.5|11310.5|11325.2|11310.2|11325.6|11310.6|11325.2|11310.2|1
1635730550000|2021-11-01 01:35:50|11329.7|11314.7|11332|11317|11332|11317|11329.7|11314.7|3
1635730560000|2021-11-01 01:36:00|11332.5|11317.5|11332.6|11317.6|11332.6|11317.6|11332.5|11317.5|0
1635730570000|2021-11-01 01:36:10|11331.4|11316.4|11330.9|11315.9|11331.4|11316.4|11330.9|11315.9|12
1635730580000|2021-11-01 01:36:20|11330.8|11315.8|11330.8|11315.8|11330.8|11315.8|11330.8|11315.8|0
1635730610000|2021-11-01 01:36:50|11331.2|11316.2|11334.6|11309.6|11334.6|11316.2|11331.2|11309.3|1
1635730620000|2021-11-01 01:37:00|11330|11315|11330.2|11315.2|11330.2|11315.2|11330|11315|0
1635730670000|2021-11-01 01:37:50|11328.7|11313.7|11320.8|11305.8|11331.7|11316.7|11320.8|11305.8|22
1635730680000|2021-11-01 01:38:00|11320.7|11305.7|11320.3|11305.3|11320.7|11305.7|11320.3|11305.3|0
1635730690000|2021-11-01 01:38:10|11323.5|11308.5|11324.4|11309.4|11324.4|11309.4|11321.5|11306.5|1
1635730700000|2021-11-01 01:38:20|11324.3|11309.3|11323.9|11308.9|11324.3|11309.3|11323.9|11308.9|0
1635730710000|2021-11-01 01:38:30|11323.5|11308.5|11323.5|11308.5|11323.5|11308.5|11323.5|11308.5|0
1635730720000|2021-11-01 01:38:40|11323.7|11308.7|11323.5|11308.5|11323.7|11308.7|11323.5|11308.5|0
1635730730000|2021-11-01 01:38:50|11323|11308|11321.4|11306.4|11323|11308|11321.4|11306.4|0
1635730740000|2021-11-01 01:39:00|11320.2|11305.2|11323.8|11308.8|11327.3|11312.3|11320|11305|12
1635730750000|2021-11-01 01:39:10|11324|11309|11324|11309|11324|11309|11324|11309|0
1635730760000|2021-11-01 01:39:20|11325.8|11310.8|11325.8|11310.8|11325.8|11310.8|11325.8|11310.8|0
1635730780000|2021-11-01 01:39:40|11324.8|11309.8|11321.9|11306.9|11324.8|11309.8|11321.9|11306.9|1
1635730800000|2021-11-01 01:40:00|11322.3|11307.3|11322.3|11307.3|11322.3|11307.3|11322.3|11307.3|0
1635730830000|2021-11-01 01:40:30|||||||||3
1635730860000|2021-11-01 01:41:00|11322.6|11307.6|11321.9|11306.9|11325.9|11310.9|11320.2|11305.2|7
1635730870000|2021-11-01 01:41:10|11321.4|11306.4|11321.4|11306.4|11321.4|11306.4|11321.4|11306.4|0
1635730880000|2021-11-01 01:41:20|11318.4|11303.4|11322.2|11307.2|11322.3|11307.3|11318.4|11303.4|1
1635730890000|2021-11-01 01:41:30|11321.4|11306.4|11321.4|11306.4|11321.4|11306.4|11321.4|11306.4|0
1635730900000|2021-11-01 01:41:40|11321.3|11306.3|11321.3|11306.3|11321.3|11306.3|11321.3|11306.3|1
1635730910000|2021-11-01 01:41:50|11322.2|11307.2|11323.3|11308.3|11323.4|11308.4|11321.8|11306.8|4
1635730920000|2021-11-01 01:42:00|11323.4|11308.4|11320.3|11295.3|11329.5|11314.5|11317.9|11295.3|13
1635730950000|2021-11-01 01:42:30|11320.7|11295.7|11315.5|11300.5|11320.7|11300.5|11315.5|11295.7|1
1635730960000|2021-11-01 01:42:40|11314.8|11299.8|11314.8|11299.8|11314.8|11299.8|11314.8|11299.8|0
1635730990000|2021-11-01 01:43:10|11314.9|11299.9|11314.9|11299.9|11314.9|11299.9|11314.9|11299.9|0
1635731010000|2021-11-01 01:43:30|11315.4|11300.4|11316.5|11301.5|11316.5|11301.5|11315.4|11300.4|0
1635731040000|2021-11-01 01:44:00|11313.5|11298.5|11316.9|11301.9|11316.9|11301.9|11313.5|11298.5|1
1635731050000|2021-11-01 01:44:10|11316.5|11301.5|11316.5|11301.5|11316.5|11301.5|11316.5|11301.5|0
1635731090000|2021-11-01 01:44:50|11316.4|11301.4|11320.8|11305.8|11320.8|11305.8|11316.1|11301.1|0
1635731100000|2021-11-01 01:45:00|11322.7|11307.7|11323.4|11308.4|11323.4|11308.4|11322.7|11307.7|2
1635731110000|2021-11-01 01:45:10|11323|11308|11323.7|11308.7|11323.7|11308.7|11323|11308|0
1635731120000|2021-11-01 01:45:20|11323.6|11308.6|11323.6|11308.6|11323.6|11308.6|11323.6|11308.6|0
1635731130000|2021-11-01 01:45:30|11324|11309|11322.9|11307.9|11324|11309|11322.9|11307.9|1
1635731150000|2021-11-01 01:45:50|11323|11308|11323|11308|11323|11308|11323|11308|0
1635731160000|2021-11-01 01:46:00|11323.4|11308.4|11323.4|11308.4|11323.4|11308.4|11322.9|11307.9|0
1635731180000|2021-11-01 01:46:20|11324.2|11309.2|11328|11313|11328.1|11313.1|11324.2|11309.2|0
1635731190000|2021-11-01 01:46:30|11328.4|11313.4|11328.8|11313.8|11329|11314|11328.4|11313.4|1
1635731210000|2021-11-01 01:46:50|11328.9|11313.9|11328.9|11313.9|11328.9|11313.9|11328.9|11313.9|0
1635731230000|2021-11-01 01:47:10|11329.1|11314.1|11328.9|11313.9|11329.1|11314.1|11328.9|11313.9|1
1635731240000|2021-11-01 01:47:20|11328.5|11313.5|11315.4|11300.4|11328.5|11313.5|11315.4|11300.4|7
1635731250000|2021-11-01 01:47:30|11321.1|11296.1|11320.6|11295.6|11321.1|11296.1|11320.6|11295.6|0
1635731260000|2021-11-01 01:47:40|11321.4|11296.4|11323.1|11308.1|11323.1|11308.1|11317.8|11296.4|0
1635731270000|2021-11-01 01:47:50|11325.5|11310.5|11323.6|11308.6|11326|11311|11321|11306|3
1635731290000|2021-11-01 01:48:10|11323.5|11308.5|11323.6|11308.6|11323.6|11308.6|11323.5|11308.5|1
1635731350000|2021-11-01 01:49:10|11324|11309|11324|11309|11324|11309|11324|11309|0
1635731390000|2021-11-01 01:49:50|11324.1|11309.1|11324.5|11309.5|11324.5|11309.5|11324.1|11309.1|0
1635731400000|2021-11-01 01:50:00|11324.3|11309.3|11324.3|11309.3|11324.3|11309.3|11324.3|11309.3|0
1635731420000|2021-11-01 01:50:20|11323.8|11308.8|11323.8|11308.8|11324|11309|11323.8|11308.8|2
1635731430000|2021-11-01 01:50:30|11324.2|11309.2|11323.8|11308.8|11324.2|11309.2|11323.8|11308.8|2
1635731440000|2021-11-01 01:50:40|11326.8|11311.8|11326.8|11311.8|11326.8|11311.8|11326.8|11311.8|0
1635731460000|2021-11-01 01:51:00|11327|11312|11328|11313|11328|11313|11327|11312|3
1635731470000|2021-11-01 01:51:10|11327.4|11312.4|11327.4|11312.4|11327.4|11312.4|11327.4|11312.4|0
1635731480000|2021-11-01 01:51:20|11327.5|11312.5|11327.5|11312.5|11327.5|11312.5|11327.5|11312.5|97
1635731490000|2021-11-01 01:51:30|11343.6|11306.1|11343.6|11306.1|11343.6|11306.1|11343.6|11306.1|58
1635731510000|2021-11-01 01:51:50|11336.5|11311.5|11334.6|11309.6|11336.5|11311.5|11334.6|11309.6|18
1635731520000|2021-11-01 01:52:00|11335.2|11310.2|11335.2|11310.2|11335.2|11310.2|11335.2|11310.2|1
1635731550000|2021-11-01 01:52:30|11334.8|11309.8|11334.8|11309.8|11334.8|11309.8|11334.8|11309.8|0
1635731560000|2021-11-01 01:52:40|11329.3|11314.3|11333|11318|11333|11318|11329.3|11314.3|0
1635731580000|2021-11-01 01:53:00|11327.2|11312.2|11331.2|11316.2|11331.2|11316.2|11327.2|11312.2|2
1635731590000|2021-11-01 01:53:10|11330.5|11315.5|11329.5|11314.5|11335.4|11315.5|11329.5|11310.4|3
1635731600000|2021-11-01 01:53:20|11326.9|11311.9|11330.1|11315.1|11335.4|11315.1|11326.9|11310.4|1
1635731610000|2021-11-01 01:53:30|11328.1|11313.1|11335.7|11310.7|11335.7|11315.1|11328.1|11310.4|1
1635731620000|2021-11-01 01:53:40|11331|11316|11329.8|11314.8|11335.7|11316|11329.8|11309.6|0
1635731630000|2021-11-01 01:53:50|11330.5|11315.5|11330.5|11315.5|11335.1|11320.1|11330.5|11315.5|1
1635731640000|2021-11-01 01:54:00|11335.1|11320.1|11332.7|11317.7|11337.1|11322.1|11329.5|11314.5|23
1635731650000|2021-11-01 01:54:10|11334.9|11319.9|11334.7|11319.7|11334.9|11319.9|11331|11316|3
1635731660000|2021-11-01 01:54:20|11336.1|11321.1|11335.6|11320.6|11336.3|11321.3|11335.6|11320.6|0
1635731670000|2021-11-01 01:54:30|11324.1|11309.1|11319.5|11304.5|11324.1|11309.1|11319.5|11304.5|13
1635731680000|2021-11-01 01:54:40|||||||||2
1635731690000|2021-11-01 01:54:50|||||||||2
1635731700000|2021-11-01 01:55:00|11319.6|11304.6|11319.6|11304.6|11319.6|11304.6|11319.6|11304.6|5
1635731710000|2021-11-01 01:55:10|11319.7|11304.7|11319.5|11304.5|11319.7|11304.7|11319.4|11304.4|7
1635731720000|2021-11-01 01:55:20|||||||||2
1635731730000|2021-11-01 01:55:30|||||||||2
1635731740000|2021-11-01 01:55:40|11320.1|11305.1|11332.9|11307.9|11332.9|11311.2|11320.1|11305.1|3
1635731750000|2021-11-01 01:55:50|11340.5|11303|11327.1|11312.1|11340.5|11312.1|11327.1|11303|0
1635731780000|2021-11-01 01:56:20|11341.6|11304.1|11341.7|11304.2|11341.7|11304.2|11341.6|11304.1|2
1635731790000|2021-11-01 01:56:30|11341.3|11303.8|11341.5|11304|11341.5|11304|11341.2|11303.7|0
1635731800000|2021-11-01 01:56:40|11341.6|11304.1|11331|11316|11341.6|11316|11331|11304.1|0
1635731810000|2021-11-01 01:56:50|11329.4|11314.4|11329.4|11314.4|11329.4|11314.4|11329.4|11314.4|0
1635731830000|2021-11-01 01:57:10|11329.5|11314.5|11329.4|11314.4|11329.5|11314.5|11329.4|11314.4|0
1635731840000|2021-11-01 01:57:20|11329.5|11314.5|11343.2|11305.7|11344|11314.5|11329.5|11305.6|1
1635731850000|2021-11-01 01:57:30|11343.6|11306.1|11343.6|11306.1|11343.6|11312.5|11337.5|11306.1|0
1635731860000|2021-11-01 01:57:40|11337.4|11312.4|11333.1|11318.1|11337.4|11318.1|11333.1|11312.4|0
1635731880000|2021-11-01 01:58:00|11338.1|11323.1|11337.7|11322.7|11338.1|11323.1|11337.7|11322.7|13
1635731890000|2021-11-01 01:58:10|11338.1|11323.1|11338.2|11323.2|11338.2|11323.2|11338.1|11323.1|2
1635731910000|2021-11-01 01:58:30|11338.1|11323.1|11338.1|11323.1|11338.1|11323.1|11338.1|11323.1|0
1635731950000|2021-11-01 01:59:10|11338.4|11323.4|11338.3|11323.3|11338.4|11323.4|11338.3|11323.3|1
1635731960000|2021-11-01 01:59:20|11334.7|11319.7|11334.7|11319.7|11334.7|11319.7|11334.7|11319.7|1
1635731970000|2021-11-01 01:59:30|11333.2|11318.2|11337.2|11312.2|11337.2|11318.2|11333.2|11312.2|0
1635732010000|2021-11-01 02:00:10|11337.6|11312.6|11333.3|11318.3|11337.6|11318.3|11333.3|11312.6|0
1635732020000|2021-11-01 02:00:20|11336|11321|11336.1|11321.1|11336.1|11321.1|11336|11321|12
1635732030000|2021-11-01 02:00:30|||||||||2
1635732040000|2021-11-01 02:00:40|11338.2|11323.2|11338.2|11323.2|11338.2|11323.2|11338.2|11323.2|0
1635732050000|2021-11-01 02:00:50|11338.8|11323.8|11341.3|11326.3|11342|11327|11338.8|11323.8|11
1635732060000|2021-11-01 02:01:00|11342|11327|11342|11327|11342|11327|11342|11327|1
1635732070000|2021-11-01 02:01:10|11339.5|11324.5|11339.5|11324.5|11339.5|11324.5|11339.5|11324.5|4
1635732080000|2021-11-01 02:01:20|11338.9|11323.9|11337|11322|11338.9|11323.9|11337|11322|22
1635732090000|2021-11-01 02:01:30|11337.6|11322.6|11337.6|11322.6|11337.6|11322.6|11337.6|11322.6|8
1635732100000|2021-11-01 02:01:40|11338|11323|11357.9|11342.9|11360.6|11345.6|11338|11318.3|40
1635732110000|2021-11-01 02:01:50|11356.4|11341.4|11355.4|11340.4|11356.4|11341.4|11355.4|11340.4|1
1635732120000|2021-11-01 02:02:00|11354.8|11339.8|11355.4|11340.4|11355.5|11340.5|11354.8|11339.8|1
1635732130000|2021-11-01 02:02:10|11354.9|11339.9|11360|11345|11360|11345|11354.9|11339.9|15
1635732140000|2021-11-01 02:02:20|11360.4|11345.4|11354.6|11339.6|11360.4|11345.4|11354.3|11339.3|22
1635732150000|2021-11-01 02:02:30|11358.4|11343.4|11359.2|11344.2|11359.2|11344.2|11358.4|11343.4|13
1635732160000|2021-11-01 02:02:40|11359.6|11344.6|11359.1|11344.1|11359.6|11344.6|11359.1|11344.1|19
1635732170000|2021-11-01 02:02:50|11360.2|11345.2|11362.5|11347.5|11363|11348|11360.2|11345.2|28
1635732180000|2021-11-01 02:03:00|11362.9|11347.9|11366.4|11351.4|11366.4|11351.4|11362.9|11347.9|3
1635732190000|2021-11-01 02:03:10|11367.5|11352.5|11367.6|11352.6|11367.6|11352.6|11367.5|11352.5|2
1635732200000|2021-11-01 02:03:20|11368.4|11353.4|11368.4|11353.4|11368.4|11353.4|11368.4|11353.4|1
1635732210000|2021-11-01 02:03:30|11368|11353|11368|11353|11368|11353|11368|11353|0
1635732280000|2021-11-01 02:04:40|11367.2|11352.2|11367.2|11352.2|11367.2|11352.2|11367.2|11352.2|0
1635732300000|2021-11-01 02:05:00|||||||||4
1635732310000|2021-11-01 02:05:10|11367.1|11352.1|11366.7|11351.7|11367.1|11352.1|11366.7|11351.7|0
1635732320000|2021-11-01 02:05:20|11367.1|11352.1|11367.6|11352.6|11367.6|11352.6|11367.1|11352.1|9
1635732330000|2021-11-01 02:05:30|||||||||5
1635732340000|2021-11-01 02:05:40|11368.4|11353.4|11372.1|11357.1|11372.1|11357.1|11368.4|11353.4|5
1635732350000|2021-11-01 02:05:50|11372.9|11357.9|11372.9|11357.9|11372.9|11357.9|11372.9|11357.9|9
1635732360000|2021-11-01 02:06:00|11372.8|11357.8|11371.6|11356.6|11372.8|11357.8|11371.5|11356.5|8
1635732390000|2021-11-01 02:06:30|11373.2|11358.2|11373.2|11358.2|11373.2|11358.2|11373.2|11358.2|0
1635732400000|2021-11-01 02:06:40|11370|11355|11366.4|11351.4|11370|11355|11366|11351|3
1635732410000|2021-11-01 02:06:50|11365.9|11350.9|11372.8|11357.8|11373.2|11358.2|11365.1|11350.1|15
1635732420000|2021-11-01 02:07:00|11373|11358|11375|11360|11375.5|11360.5|11373|11358|5
1635732430000|2021-11-01 02:07:10|11374.5|11359.5|11374.7|11359.7|11374.7|11359.7|11374|11359|4
1635732440000|2021-11-01 02:07:20|11374.9|11359.9|11374.9|11359.9|11374.9|11359.9|11374.9|11359.9|1
1635732470000|2021-11-01 02:07:50|11374.2|11359.2|11373.8|11358.8|11374.2|11359.2|11373.8|11358.8|4
1635732480000|2021-11-01 02:08:00|11373.5|11358.5|11375.3|11360.3|11375.3|11360.3|11373.5|11358.5|0
1635732490000|2021-11-01 02:08:10|11375.7|11360.7|11375.3|11360.3|11375.7|11360.7|11375.3|11360.3|4
1635732510000|2021-11-01 02:08:30|11376.4|11361.4|11376.8|11361.8|11376.8|11361.8|11376.4|11361.4|1
1635732540000|2021-11-01 02:09:00|11377.2|11362.2|11377.3|11362.3|11377.3|11362.3|11377.2|11362.2|1
1635732580000|2021-11-01 02:09:40|11379.2|11364.2|11381.2|11366.2|11381.2|11366.2|11379.2|11364.2|12
1635732590000|2021-11-01 02:09:50|11381.7|11366.7|11381.7|11366.7|11381.7|11366.7|11381.7|11366.7|0
1635732600000|2021-11-01 02:10:00|11381.8|11366.8|11383.6|11368.6|11383.7|11368.7|11381.8|11366.8|5
1635732610000|2021-11-01 02:10:10|11383.3|11368.3|11382.9|11367.9|11383.3|11368.3|11382.9|11367.9|1
1635732620000|2021-11-01 02:10:20|||||||||5
1635732630000|2021-11-01 02:10:30|||||||||8
1635732640000|2021-11-01 02:10:40|11381.8|11366.8|11381.8|11366.8|11381.8|11366.8|11381.8|11366.8|0
1635732650000|2021-11-01 02:10:50|||||||||1
1635732670000|2021-11-01 02:11:10|11381|11366|11382.3|11367.3|11382.3|11367.3|11381|11366|2
1635732690000|2021-11-01 02:11:30|11381.1|11366.1|11381.1|11366.1|11381.1|11366.1|11381.1|11366.1|0
1635732700000|2021-11-01 02:11:40|11381|11366|11379.8|11364.8|11381|11366|11379.8|11364.8|2
1635732710000|2021-11-01 02:11:50|11379.1|11364.1|11378.7|11363.7|11379.1|11364.1|11378.7|11363.7|4
1635732720000|2021-11-01 02:12:00|11378.8|11363.8|11378.8|11363.8|11378.8|11363.8|11378.8|11363.8|0
1635732730000|2021-11-01 02:12:10|11379.1|11364.1|11379.1|11364.1|11379.1|11364.1|11379.1|11364.1|11
1635732740000|2021-11-01 02:12:20|||||||||1
1635732780000|2021-11-01 02:13:00|11379.2|11364.2|11379.1|11364.1|11379.2|11364.2|11379.1|11364.1|1
1635732790000|2021-11-01 02:13:10|11376.6|11361.6|11379.2|11364.2|11379.3|11364.3|11376.6|11361.6|3
1635732800000|2021-11-01 02:13:20|11380.5|11365.5|11380.6|11365.6|11380.6|11365.6|11380.5|11365.5|0
1635732830000|2021-11-01 02:13:50|11381|11366|11381.3|11366.3|11381.3|11366.3|11381|11366|2
1635732840000|2021-11-01 02:14:00|11381.7|11366.7|11384.1|11369.1|11384.2|11369.2|11381.7|11366.7|5
1635732850000|2021-11-01 02:14:10|11384.5|11369.5|11383.7|11368.7|11384.5|11369.5|11383.5|11368.5|2
1635732860000|2021-11-01 02:14:20|11383.5|11368.5|11383.1|11368.1|11383.5|11368.5|11383.1|11368.1|5
1635732870000|2021-11-01 02:14:30|11383.5|11368.5|11383.5|11368.5|11383.5|11368.5|11383.5|11368.5|1
1635732890000|2021-11-01 02:14:50|11383.9|11368.9|11383.9|11368.9|11383.9|11368.9|11383.9|11368.9|5
1635732940000|2021-11-01 02:15:40|11383.5|11368.5|11383.5|11368.5|11383.5|11368.5|11383.5|11368.5|0
1635732950000|2021-11-01 02:15:50|||||||||5
1635732960000|2021-11-01 02:16:00|11383.6|11368.6|11384|11369|11384|11369|11383.6|11368.6|4
1635732970000|2021-11-01 02:16:10|11385.5|11370.5|11386|11371|11386.5|11371.5|11385.5|11370.5|3
1635732980000|2021-11-01 02:16:20|11386.5|11371.5|11386.1|11371.1|11386.5|11371.5|11386.1|11371.1|1
1635732990000|2021-11-01 02:16:30|11386.2|11371.2|11386.2|11371.2|11386.2|11371.2|11386.2|11371.2|0
1635733000000|2021-11-01 02:16:40|11386.6|11371.6|11386.6|11371.6|11386.6|11371.6|11386.6|11371.6|0
1635733020000|2021-11-01 02:17:00|11386|11371|11386.7|11371.7|11386.7|11371.7|11386|11371|3
1635733030000|2021-11-01 02:17:10|||||||||24
1635733060000|2021-11-01 02:17:40|||||||||5
1635733070000|2021-11-01 02:17:50|11383.6|11368.6|11373|11358|11383.6|11368.6|11373|11358|7
1635733080000|2021-11-01 02:18:00|11372.9|11357.9|11373.3|11358.3|11373.3|11358.3|11372.9|11357.9|0
1635733090000|2021-11-01 02:18:10|11374|11359|11374.7|11359.7|11374.7|11359.7|11374|11359|1
1635733100000|2021-11-01 02:18:20|11374.6|11359.6|11374.6|11359.6|11374.6|11359.6|11374.6|11359.6|3
1635733140000|2021-11-01 02:19:00|11375|11360|11375|11360|11375|11360|11375|11360|0
1635733150000|2021-11-01 02:19:10|11376.1|11361.1|11376.1|11361.1|11376.1|11361.1|11376.1|11361.1|0
1635733170000|2021-11-01 02:19:30|11376.5|11361.5|11379|11364|11379|11364|11376.5|11361.5|0
1635733180000|2021-11-01 02:19:40|11378.6|11363.6|11380.3|11365.3|11380.3|11365.3|11378.2|11363.2|2
1635733190000|2021-11-01 02:19:50|11380.4|11365.4|11380.7|11365.7|11380.7|11365.7|11380.4|11365.4|0
1635733240000|2021-11-01 02:20:40|11380.3|11365.3|11379.6|11364.6|11380.3|11365.3|11379.6|11364.6|0
1635733260000|2021-11-01 02:21:00|11378.4|11363.4|11377.6|11362.6|11378.4|11363.4|11377.6|11362.6|1
1635733300000|2021-11-01 02:21:40|11376.5|11361.5|11376.1|11361.1|11376.5|11361.5|11376.1|11361.1|1
1635733310000|2021-11-01 02:21:50|11373.5|11358.5|11372.8|11357.8|11373.5|11358.5|11372.8|11357.8|1
1635733320000|2021-11-01 02:22:00|11373|11358|11373.9|11358.9|11373.9|11358.9|11373|11358|0
1635733330000|2021-11-01 02:22:10|11374.3|11359.3|11375.3|11360.3|11375.3|11360.3|11374.3|11359.3|0
1635733340000|2021-11-01 02:22:20|11375.8|11360.8|11375.9|11360.9|11375.9|11360.9|11375.8|11360.8|0
1635733350000|2021-11-01 02:22:30|11376.3|11361.3|11376.3|11361.3|11376.3|11361.3|11376.3|11361.3|0
1635733380000|2021-11-01 02:23:00|11376.5|11361.5|11376.5|11361.5|11376.5|11361.5|11376.5|11361.5|2
1635733390000|2021-11-01 02:23:10|11376.9|11361.9|11376.9|11361.9|11376.9|11361.9|11376.9|11361.9|0
1635733410000|2021-11-01 02:23:30|11374.2|11359.2|11374.6|11359.6|11374.6|11359.6|11373.4|11358.4|1
1635733420000|2021-11-01 02:23:40|11374.9|11359.9|11375.5|11360.5|11375.5|11360.5|11374.9|11359.9|0
1635733440000|2021-11-01 02:24:00|11375.9|11360.9|11375.9|11360.9|11375.9|11360.9|11375.9|11360.9|0
1635733500000|2021-11-01 02:25:00|11374.9|11359.9|11376|11361|11376|11361|11374.9|11359.9|2
1635733510000|2021-11-01 02:25:10|11375.6|11360.6|11376.1|11361.1|11376.1|11361.1|11375|11360|0
1635733520000|2021-11-01 02:25:20|11376.2|11361.2|11376.3|11361.3|11376.3|11361.3|11376.2|11361.2|0
1635733530000|2021-11-01 02:25:30|11377.5|11362.5|11371.3|11356.3|11377.5|11362.5|11371.3|11356.3|2
1635733550000|2021-11-01 02:25:50|11371.1|11356.1|11371|11356|11371.3|11356.3|11371|11356|0
1635733560000|2021-11-01 02:26:00|11371.1|11356.1|11371.5|11356.5|11371.5|11356.5|11371.1|11356.1|0
1635733590000|2021-11-01 02:26:30|11372|11357|11372|11357|11372|11357|11372|11357|2
1635733610000|2021-11-01 02:26:50|11371.1|11356.1|11370.3|11355.3|11371.1|11356.1|11370.3|11355.3|0
1635733660000|2021-11-01 02:27:40|11371.1|11356.1|11371.1|11356.1|11371.1|11356.1|11371.1|11356.1|0
1635733670000|2021-11-01 02:27:50|11371.5|11356.5|11371.5|11356.5|11371.5|11356.5|11371.5|11356.5|1
1635733680000|2021-11-01 02:28:00|11371.1|11356.1|11378.7|11363.7|11378.7|11363.7|11371.1|11356.1|1
1635733690000|2021-11-01 02:28:10|11380.6|11365.6|11380.6|11365.6|11380.6|11365.6|11380.6|11365.6|0
1635733710000|2021-11-01 02:28:30|11378.7|11363.7|11371.5|11356.5|11378.7|11363.7|11371.5|11356.5|1
1635733720000|2021-11-01 02:28:40|11371.3|11356.3|11371.3|11356.3|11371.3|11356.3|11371.3|11356.3|5
1635733740000|2021-11-01 02:29:00|11370.9|11355.9|11374.3|11349.3|11374.4|11355.9|11370.9|11349.3|6
1635733750000|2021-11-01 02:29:10|11373.9|11348.9|11373.9|11348.9|11373.9|11348.9|11373.9|11348.9|0
1635733780000|2021-11-01 02:29:40|11379|11354|11379|11354|11379|11354|11379|11354|2
1635733790000|2021-11-01 02:29:50|11378.8|11353.8|11378.3|11353.3|11378.8|11353.8|11378|11353|0
1635733800000|2021-11-01 02:30:00|11373.4|11358.4|11373.3|11358.3|11373.5|11358.5|11373|11358|0
1635733810000|2021-11-01 02:30:10|11373.7|11358.7|11373.7|11358.7|11373.7|11358.7|11373.7|11358.7|0
1635733830000|2021-11-01 02:30:30|11374.5|11359.5|11374.7|11359.7|11374.7|11359.7|11374.5|11359.5|2
1635733870000|2021-11-01 02:31:10|11374.2|11359.2|11373.8|11358.8|11374.2|11359.2|11373.8|11358.8|0
1635733950000|2021-11-01 02:32:30|11375|11360|11375|11360|11375|11360|11375|11360|0
1635734020000|2021-11-01 02:33:40|11366.2|11341.2|11366.2|11341.2|11366.2|11341.2|11366.2|11341.2|35
1635734040000|2021-11-01 02:34:00|11363.4|11348.4|11364.7|11349.7|11364.7|11349.7|11363.4|11348.4|0
1635734060000|2021-11-01 02:34:20|11367.1|11342.1|11363.4|11348.4|11368.2|11348.7|11363.4|11342.1|1
1635734070000|2021-11-01 02:34:30|11363.7|11348.7|11363.4|11348.4|11363.7|11348.7|11363.4|11348.4|1
1635734080000|2021-11-01 02:34:40|11366.4|11341.4|11366.4|11341.4|11366.4|11341.4|11366.4|11341.4|4
1635734100000|2021-11-01 02:35:00|11366.7|11341.7|11366.7|11341.7|11366.7|11341.7|11366.7|11341.7|1
1635734130000|2021-11-01 02:35:30|11366|11341|11366|11341|11366|11341|11366|11341|0
1635734140000|2021-11-01 02:35:40|11365.5|11340.5|11365.5|11340.5|11365.5|11340.5|11365.5|11340.5|0
1635734150000|2021-11-01 02:35:50|11364|11339|11370.1|11345.1|11370.6|11345.6|11364|11339|21
1635734160000|2021-11-01 02:36:00|||||||||4
1635734170000|2021-11-01 02:36:10|11369.8|11344.8|11369.5|11344.5|11369.8|11344.8|11369.5|11344.5|0
1635734190000|2021-11-01 02:36:30|11369.8|11344.8|11369.8|11344.8|11369.8|11344.8|11369.8|11344.8|0
1635734220000|2021-11-01 02:37:00|11370|11345|11370|11345|11370|11345|11370|11345|0
1635734240000|2021-11-01 02:37:20|11369.8|11344.8|11369.5|11344.5|11369.8|11344.8|11369.5|11344.5|0
1635734250000|2021-11-01 02:37:30|11365|11350|11366.8|11351.8|11366.8|11351.8|11365|11350|1
1635734260000|2021-11-01 02:37:40|11366.7|11351.7|11366.3|11351.3|11366.7|11351.7|11365.8|11350.8|1
1635734280000|2021-11-01 02:38:00|11366|11351|11366|11351|11366|11351|11366|11351|1
1635734290000|2021-11-01 02:38:10|11369.5|11344.5|11369.5|11344.5|11369.5|11344.5|11369.5|11344.5|1
1635734320000|2021-11-01 02:38:40|11370.2|11345.2|11370.2|11345.2|11370.2|11345.2|11370.2|11345.2|0
1635734330000|2021-11-01 02:38:50|11370.7|11345.7|11370.6|11345.6|11370.7|11345.7|11370.6|11345.6|10
1635734340000|2021-11-01 02:39:00|11370.2|11345.2|11370.2|11345.2|11370.2|11345.2|11370.2|11345.2|1
1635734350000|2021-11-01 02:39:10|11364.3|11349.3|11361.2|11346.2|11364.3|11349.3|11361.2|11346.2|0
1635734370000|2021-11-01 02:39:30|11360.8|11345.8|11360.8|11345.8|11360.8|11345.8|11360.8|11345.8|0
1635734400000|2021-11-01 02:40:00|11360.7|11345.7|11360.8|11345.8|11360.8|11345.8|11360.4|11345.4|1
1635734430000|2021-11-01 02:40:30|11360.9|11345.9|11361.3|11346.3|11361.3|11346.3|11360.9|11345.9|0
1635734450000|2021-11-01 02:40:50|11362.9|11347.9|11364.3|11349.3|11369.4|11349.3|11362.9|11344.4|1
1635734460000|2021-11-01 02:41:00|||||||||2
1635734470000|2021-11-01 02:41:10|11364.7|11349.7|11364.7|11349.7|11364.7|11349.7|11364.7|11349.7|0
1635734500000|2021-11-01 02:41:40|11363.9|11348.9|11364.3|11349.3|11364.3|11349.3|11363.9|11348.9|3
1635734540000|2021-11-01 02:42:20|11364.9|11349.9|11366.8|11351.8|11366.8|11351.8|11364.9|11349.9|0
1635734550000|2021-11-01 02:42:30|11365.8|11350.8|11365.8|11350.8|11365.8|11350.8|11365.8|11350.8|18
1635734560000|2021-11-01 02:42:40|11365.4|11350.4|11365.4|11350.4|11365.4|11350.4|11365.4|11350.4|2
1635734570000|2021-11-01 02:42:50|11367.9|11352.9|11367.9|11352.9|11367.9|11352.9|11367.9|11352.9|0
1635734590000|2021-11-01 02:43:10|11368|11353|11369.2|11354.2|11369.2|11354.2|11368|11353|3
1635734620000|2021-11-01 02:43:40|11369.9|11354.9|11372.4|11357.4|11372.4|11357.4|11369.9|11354.9|0
1635734640000|2021-11-01 02:44:00|11372.8|11357.8|11372.8|11357.8|11372.8|11357.8|11372.8|11357.8|0
1635734660000|2021-11-01 02:44:20|11367.8|11352.8|11367.3|11352.3|11367.8|11352.8|11367.3|11352.3|5
1635734670000|2021-11-01 02:44:30|11367.4|11352.4|11367.8|11352.8|11367.8|11352.8|11367.4|11352.4|0
1635734680000|2021-11-01 02:44:40|11368.4|11353.4|11370.3|11355.3|11370.3|11355.3|11368.4|11353.4|0
1635734700000|2021-11-01 02:45:00|11369.6|11354.6|11369.6|11354.6|11369.6|11354.6|11369.6|11354.6|2
1635734710000|2021-11-01 02:45:10|11369.2|11354.2|11369.2|11354.2|11369.2|11354.2|11369.2|11354.2|0
1635734720000|2021-11-01 02:45:20|11371.5|11356.5|11372.4|11357.4|11372.4|11357.4|11371.5|11356.5|1
1635734740000|2021-11-01 02:45:40|11372.6|11357.6|11372.4|11357.4|11372.6|11357.6|11371.9|11356.9|6
1635734760000|2021-11-01 02:46:00|11372|11357|11370.9|11355.9|11372.1|11357.1|11370.9|11355.9|0
1635734770000|2021-11-01 02:46:10|11369.3|11354.3|11369.3|11354.3|11369.3|11354.3|11369.3|11354.3|0
1635734780000|2021-11-01 02:46:20|11368.3|11353.3|11367.8|11352.8|11368.3|11353.3|11367.8|11352.8|0
1635734800000|2021-11-01 02:46:40|11367.1|11352.1|11367.1|11352.1|11367.1|11352.1|11367.1|11352.1|2
1635734810000|2021-11-01 02:46:50|||||||||2
1635734840000|2021-11-01 02:47:20|11367.8|11352.8|11368.5|11353.5|11368.5|11353.5|11367.7|11352.7|3
1635734850000|2021-11-01 02:47:30|11368.8|11353.8|11368.8|11353.8|11368.8|11353.8|11368.8|11353.8|0
1635734860000|2021-11-01 02:47:40|11368.5|11353.5|11368.5|11353.5|11368.5|11353.5|11368.5|11353.5|3
1635734890000|2021-11-01 02:48:10|11370|11355|11370.3|11355.3|11370.3|11355.3|11370|11355|2
1635734900000|2021-11-01 02:48:20|11376.8|11361.8|11376.8|11361.8|11376.8|11361.8|11376.8|11361.8|2
1635734910000|2021-11-01 02:48:30|11376.5|11361.5|11367.5|11352.5|11376.5|11361.5|11367.5|11352.5|0
1635734950000|2021-11-01 02:49:10|11368.7|11353.7|11373.6|11358.6|11373.6|11358.6|11368.7|11353.7|4
1635734960000|2021-11-01 02:49:20|11372.4|11357.4|11374.1|11359.1|11374.1|11359.1|11372.4|11357.4|3
1635734980000|2021-11-01 02:49:40|11374.2|11359.2|11374.2|11359.2|11374.2|11359.2|11374.2|11359.2|10
1635735010000|2021-11-01 02:50:10|11373.8|11358.8|11376.6|11361.6|11376.6|11361.6|11373.8|11358.8|2
1635735100000|2021-11-01 02:51:40|11375.8|11360.8|11367.4|11352.4|11376.3|11361.3|11367.4|11352.4|14
1635735110000|2021-11-01 02:51:50|11363.3|11348.3|11361.7|11346.7|11363.3|11348.3|11361.7|11346.7|2
1635735120000|2021-11-01 02:52:00|11362.3|11347.3|11363.3|11348.3|11363.3|11348.3|11362.3|11347.3|0
1635735130000|2021-11-01 02:52:10|11365|11350|11365|11350|11365|11350|11365|11350|0
1635735140000|2021-11-01 02:52:20|11365.5|11350.5|11365.5|11350.5|11365.5|11350.5|11365.5|11350.5|0
1635735170000|2021-11-01 02:52:50|11365.6|11350.6|11366.7|11351.7|11366.7|11351.7|11365.2|11350.2|0
1635735180000|2021-11-01 02:53:00|11365.6|11350.6|11360.1|11345.1|11365.9|11350.9|11360.1|11345.1|4
1635735190000|2021-11-01 02:53:10|11359.3|11344.3|11359.3|11344.3|11359.3|11344.3|11359.3|11344.3|0
1635735200000|2021-11-01 02:53:20|11359.9|11344.9|11361.8|11346.8|11361.8|11346.8|11359.9|11344.9|0
1635735220000|2021-11-01 02:53:40|11360.7|11345.7|11360.3|11345.3|11360.7|11345.7|11360.3|11345.3|1
1635735240000|2021-11-01 02:54:00|11364.9|11349.9|11364.9|11349.9|11364.9|11349.9|11364.9|11349.9|34
1635735260000|2021-11-01 02:54:20|11362.4|11347.4|11359.2|11344.2|11362.4|11347.4|11359.2|11344.2|2
1635735280000|2021-11-01 02:54:40|11358.7|11343.7|11358.7|11343.7|11358.7|11343.7|11358.7|11343.7|1
1635735300000|2021-11-01 02:55:00|11359.2|11344.2|11359.2|11344.2|11359.2|11344.2|11359.2|11344.2|0
1635735320000|2021-11-01 02:55:20|||||||||1
1635735350000|2021-11-01 02:55:50|11358.7|11343.7|11358.7|11343.7|11358.7|11343.7|11358.7|11343.7|1
1635735400000|2021-11-01 02:56:40|11357.7|11342.7|11357.7|11342.7|11357.7|11342.7|11357.7|11342.7|4
1635735440000|2021-11-01 02:57:20|11357.8|11342.8|11358.2|11343.2|11358.2|11343.2|11357.8|11342.8|0
1635735450000|2021-11-01 02:57:30|11357.7|11342.7|11357.7|11342.7|11357.7|11342.7|11357.7|11342.7|1
1635735460000|2021-11-01 02:57:40|11357.6|11342.6|11357.6|11342.6|11357.6|11342.6|11357.6|11342.6|0
1635735480000|2021-11-01 02:58:00|11358.1|11343.1|11358.1|11343.1|11358.1|11343.1|11358.1|11343.1|0
1635735500000|2021-11-01 02:58:20|||||||||1
1635735530000|2021-11-01 02:58:50|11361.1|11346.1|11361.1|11346.1|11361.1|11346.1|11361.1|11346.1|0
1635735540000|2021-11-01 02:59:00|11360.8|11345.8|11358|11343|11360.8|11345.8|11358|11343|5
1635735550000|2021-11-01 02:59:10|11357.1|11342.1|11355.1|11340.1|11357.1|11342.1|11355.1|11340.1|1
1635735560000|2021-11-01 02:59:20|11355.9|11340.9|11358|11343|11358|11343|11355.9|11340.9|1
1635735600000|2021-11-01 03:00:00|11375.2|11337.7|11375.2|11337.7|11375.2|11337.7|11375.2|11337.7|12
1635735710000|2021-11-01 03:01:50|11373.8|11336.3|11373.8|11336.3|11373.8|11336.3|11373.8|11336.3|1
1635735720000|2021-11-01 03:02:00|11374.2|11336.7|11374.2|11336.7|11374.2|11336.7|11374.2|11336.7|0
1635735800000|2021-11-01 03:03:20|11371.9|11334.4|11371.9|11334.4|11371.9|11334.4|11371.9|11334.4|1
1635735810000|2021-11-01 03:03:30|11372.3|11334.8|11372.3|11334.8|11372.3|11334.8|11372.3|11334.8|0
1635735840000|2021-11-01 03:04:00|||||||||1
1635735850000|2021-11-01 03:04:10|11371.5|11334|11371.7|11334.2|11371.7|11334.2|11371.5|11334|1
1635735860000|2021-11-01 03:04:20|11371.8|11334.3|11372.3|11334.8|11372.3|11334.8|11371.8|11334.3|0
1635735870000|2021-11-01 03:04:30|11372.7|11335.2|11354.4|11339.4|11372.7|11339.4|11354.4|11335|0
1635735880000|2021-11-01 03:04:40|11354.5|11339.5|11354.4|11339.4|11354.9|11339.9|11354.4|11339.4|0
1635735890000|2021-11-01 03:04:50|||||||||1
1635735920000|2021-11-01 03:05:20|11359.8|11344.8|11362.8|11337.8|11365.8|11344.8|11359.8|11337.8|9
1635735930000|2021-11-01 03:05:30|11371.1|11333.6|11369.9|11332.4|11371.5|11334|11369.9|11332.4|6
1635735940000|2021-11-01 03:05:40|11370|11332.5|11370.4|11332.9|11370.4|11332.9|11370|11332.5|0
1635736000000|2021-11-01 03:06:40|11369.5|11332|11369.5|11332|11369.5|11332|11369.5|11332|4
1635736020000|2021-11-01 03:07:00|11369.6|11332.1|11369.6|11332.1|11369.6|11332.1|11369.6|11332.1|0
1635736040000|2021-11-01 03:07:20|||||||||1
1635736080000|2021-11-01 03:08:00|11361.6|11336.6|11361.9|11336.9|11361.9|11336.9|11361.6|11336.6|0
1635736090000|2021-11-01 03:08:10|11361.5|11336.5|11361.5|11336.5|11361.5|11336.5|11361.5|11336.5|0
1635736110000|2021-11-01 03:08:30|11360.3|11335.3|11360.3|11335.3|11360.3|11335.3|11360.3|11335.3|0
1635736140000|2021-11-01 03:09:00|11361.5|11336.5|11361.5|11336.5|11361.5|11336.5|11361.5|11336.5|1
1635736200000|2021-11-01 03:10:00|11360.3|11335.3|11359.7|11334.7|11360.3|11335.3|11359.7|11334.7|0
1635736210000|2021-11-01 03:10:10|11347.4|11332.4|11347.7|11332.7|11348.1|11333.1|11347.4|11332.4|17
1635736220000|2021-11-01 03:10:20|11354.7|11329.7|11362.2|11337.2|11362.2|11337.2|11354.7|11329.7|2
1635736230000|2021-11-01 03:10:30|11363|11338|11363|11338|11363|11338|11363|11338|0
1635736240000|2021-11-01 03:10:40|11363.5|11338.5|11363.4|11338.4|11366.2|11341.2|11363.4|11338.4|0
1635736300000|2021-11-01 03:11:40|11361.9|11336.9|11361.9|11336.9|11361.9|11336.9|11361.9|11336.9|3
1635736320000|2021-11-01 03:12:00|11362|11337|11362|11337|11362|11337|11362|11337|0
1635736340000|2021-11-01 03:12:20|11361.6|11336.6|11362|11337|11362|11337|11361.6|11336.6|3
1635736390000|2021-11-01 03:13:10|11361.6|11336.6|11363.1|11338.1|11363.1|11338.1|11361.6|11336.6|0
1635736440000|2021-11-01 03:14:00|||||||||1
1635736460000|2021-11-01 03:14:20|11361.1|11336.1|11361.1|11336.1|11361.1|11336.1|11361.1|11336.1|1
1635736470000|2021-11-01 03:14:30|11362.3|11337.3|11362.3|11337.3|11362.3|11337.3|11362.3|11337.3|0
1635736490000|2021-11-01 03:14:50|11361.6|11336.6|11361.2|11336.2|11361.6|11336.6|11361.2|11336.2|1
1635736510000|2021-11-01 03:15:10|11361.9|11336.9|11361.9|11336.9|11361.9|11336.9|11361.9|11336.9|0
1635736540000|2021-11-01 03:15:40|11363.1|11338.1|11363.1|11338.1|11363.1|11338.1|11363.1|11338.1|1
1635736570000|2021-11-01 03:16:10|11362.3|11337.3|11362.3|11337.3|11362.3|11337.3|11362.3|11337.3|1
1635736590000|2021-11-01 03:16:30|11362.7|11337.7|11355.4|11340.4|11362.7|11340.4|11355.4|11336.2|3
1635736600000|2021-11-01 03:16:40|11356.2|11341.2|11360.7|11335.7|11360.7|11341.2|11353.7|11330.4|3
1635736690000|2021-11-01 03:18:10|11359.6|11334.6|11359.6|11334.6|11359.6|11334.6|11359.6|11334.6|0
1635736730000|2021-11-01 03:18:50|11360.7|11335.7|11360.7|11335.7|11360.7|11335.7|11360.7|11335.7|1
1635736800000|2021-11-01 03:20:00|11359.6|11334.6|11359.6|11334.6|11359.6|11334.6|11359.6|11334.6|0
1635736820000|2021-11-01 03:20:20|11355|11340|11360.7|11335.7|11360.7|11342|11355|11335.7|2
1635736890000|2021-11-01 03:21:30|11359.6|11334.6|11359.6|11334.6|11359.6|11334.6|11359.6|11334.6|0
1635736930000|2021-11-01 03:22:10|11353.1|11338.1|11361.1|11336.1|11363.8|11343.6|11348.1|11333.1|6
1635736940000|2021-11-01 03:22:20|11361.2|11336.2|11361.2|11336.2|11361.2|11336.2|11361.2|11336.2|0
1635736990000|2021-11-01 03:23:10|11360.5|11335.5|11360.5|11335.5|11360.5|11335.5|11360.5|11335.5|0
1635737000000|2021-11-01 03:23:20|11361.5|11336.5|11361.5|11336.5|11361.5|11336.5|11361.5|11336.5|2
1635737020000|2021-11-01 03:23:40|11361.7|11336.7|11362.1|11337.1|11362.1|11337.1|11361.7|11336.7|0
1635737030000|2021-11-01 03:23:50|11361.8|11336.8|11371.7|11334.2|11371.7|11336.8|11361.5|11334.2|15
1635737050000|2021-11-01 03:24:10|11371.8|11334.3|11371.8|11334.3|11371.8|11334.3|11371.8|11334.3|0
1635737060000|2021-11-01 03:24:20|11366.2|11341.2|11366.2|11341.2|11366.2|11341.2|11366.2|11341.2|0
1635737070000|2021-11-01 03:24:30|11365.4|11340.4|11365.4|11340.4|11365.4|11340.4|11365.4|11340.4|0
1635737100000|2021-11-01 03:25:00|11365|11340|11365|11340|11365|11340|11365|11340|0
1635737130000|2021-11-01 03:25:30|11365.4|11340.4|11365.4|11340.4|11365.4|11340.4|11365.4|11340.4|1
1635737170000|2021-11-01 03:26:10|11365.8|11340.8|11365.8|11340.8|11365.8|11340.8|11365.8|11340.8|0
1635737190000|2021-11-01 03:26:30|11365|11340|11365.8|11340.8|11365.8|11340.8|11365|11340|1
1635737200000|2021-11-01 03:26:40|11365|11340|11371|11333.5|11371|11340|11365|11333.1|1
1635737210000|2021-11-01 03:26:50|11370.9|11333.4|11371|11333.5|11371|11333.5|11370.9|11333.4|0
1635737220000|2021-11-01 03:27:00|11370.9|11333.4|11371|11333.5|11371|11333.5|11370.9|11333.4|0
1635737230000|2021-11-01 03:27:10|11370.9|11333.4|11371|11333.5|11371|11333.5|11370.9|11333.4|0
1635737250000|2021-11-01 03:27:30|||||||||2
1635737260000|2021-11-01 03:27:40|11366.8|11341.8|11366.8|11341.8|11366.8|11341.8|11366.8|11341.8|0
1635737270000|2021-11-01 03:27:50|11367.8|11342.8|11366.8|11341.8|11367.8|11342.8|11366.8|11341.8|0
1635737290000|2021-11-01 03:28:10|11366|11341|11366|11341|11366|11341|11366|11341|0
1635737320000|2021-11-01 03:28:40|11366.9|11341.9|11366.8|11341.8|11367.6|11342.6|11366.8|11341.8|2
1635737380000|2021-11-01 03:29:40|||||||||1
1635737390000|2021-11-01 03:29:50|11369.1|11344.1|11369.1|11344.1|11369.1|11344.1|11369.1|11344.1|1
1635737400000|2021-11-01 03:30:00|11370.2|11345.2|11369.6|11344.6|11370.2|11345.2|11369.6|11344.6|8
1635737410000|2021-11-01 03:30:10|11369.7|11344.7|11369.7|11344.7|11369.7|11344.7|11369.7|11344.7|0
1635737480000|2021-11-01 03:31:20|11367.8|11342.8|11367.8|11342.8|11367.8|11342.8|11367.8|11342.8|1
1635737490000|2021-11-01 03:31:30|11367.7|11342.7|11367.7|11342.7|11367.7|11342.7|11367.7|11342.7|0
1635737500000|2021-11-01 03:31:40|11366.9|11341.9|11366.9|11341.9|11366.9|11341.9|11366.9|11341.9|0
1635737530000|2021-11-01 03:32:10|||||||||1
1635737560000|2021-11-01 03:32:40|11367|11342|11366.9|11341.9|11367|11342|11366.9|11341.9|0
1635737620000|2021-11-01 03:33:40|||||||||1
1635737680000|2021-11-01 03:34:40|11365.8|11340.8|11365.8|11340.8|11365.8|11340.8|11365.8|11340.8|0
1635737710000|2021-11-01 03:35:10|11352.2|11337.2|11368.4|11343.4|11368.8|11343.8|11352.2|11334.2|1
1635737730000|2021-11-01 03:35:30|11366.9|11341.9|11366.9|11341.9|11366.9|11341.9|11366.9|11341.9|0
1635737760000|2021-11-01 03:36:00|11367.3|11342.3|11367.3|11342.3|11367.3|11342.3|11367.3|11342.3|0
1635737770000|2021-11-01 03:36:10|11367.7|11342.7|11367.7|11342.7|11367.7|11342.7|11367.7|11342.7|0
1635737820000|2021-11-01 03:37:00|11367.3|11342.3|11367.3|11342.3|11367.3|11342.3|11367.3|11342.3|1
1635737880000|2021-11-01 03:38:00|11366.5|11341.5|11366.5|11341.5|11366.5|11341.5|11366.5|11341.5|0
1635737920000|2021-11-01 03:38:40|11367.3|11342.3|11367.3|11342.3|11367.3|11342.3|11367.3|11342.3|1
1635737940000|2021-11-01 03:39:00|11366.9|11341.9|11366.9|11341.9|11366.9|11341.9|11366.9|11341.9|0
1635737970000|2021-11-01 03:39:30|11367.3|11342.3|11367.3|11342.3|11367.3|11342.3|11367.3|11342.3|1
1635737980000|2021-11-01 03:39:40|11367.4|11342.4|11367.4|11342.4|11367.4|11342.4|11367.4|11342.4|0
1635738010000|2021-11-01 03:40:10|11367.5|11342.5|11367.5|11342.5|11367.5|11342.5|11367.5|11342.5|0
1635738070000|2021-11-01 03:41:10|11374.2|11336.7|11368.1|11343.1|11374.2|11343.1|11368.1|11336.7|2
1635738080000|2021-11-01 03:41:20|11374.2|11336.7|11368.1|11343.1|11374.2|11343.1|11368.1|11336.7|0
1635738090000|2021-11-01 03:41:30|11374.2|11336.7|11368.1|11343.1|11374.2|11343.1|11368|11336.7|0
1635738120000|2021-11-01 03:42:00|||||||||1
1635738160000|2021-11-01 03:42:40|11367.9|11342.9|11367.9|11342.9|11367.9|11342.9|11367.9|11342.9|0
1635738180000|2021-11-01 03:43:00|11367.5|11342.5|11367.5|11342.5|11367.5|11342.5|11367.5|11342.5|0
1635738210000|2021-11-01 03:43:30|11366.5|11341.5|11366.9|11341.9|11373.4|11354.2|11366.5|11341.5|5
1635738220000|2021-11-01 03:43:40|11367.2|11342.2|11367.2|11342.2|11367.2|11342.2|11367.2|11342.2|0
1635738280000|2021-11-01 03:44:40|11366.5|11341.5|11362.7|11347.7|11366.9|11351.9|11358|11341.5|8
1635738300000|2021-11-01 03:45:00|11361.9|11346.9|11361.9|11346.9|11367.8|11347.1|11361.9|11342.4|0
1635738320000|2021-11-01 03:45:20|11367.8|11342.8|11367.8|11342.8|11367.8|11342.8|11367.8|11342.8|0
1635738370000|2021-11-01 03:46:10|11367.4|11342.4|11367.4|11342.4|11367.4|11342.4|11367.4|11342.4|0
1635738390000|2021-11-01 03:46:30|11368.1|11343.1|11368.1|11343.1|11368.1|11343.1|11368.1|11343.1|0
1635738420000|2021-11-01 03:47:00|11368.5|11343.5|11367.8|11342.8|11368.5|11343.5|11367.8|11342.8|1
1635738520000|2021-11-01 03:48:40|||||||||1
1635738530000|2021-11-01 03:48:50|11367.9|11342.9|11367.9|11342.9|11367.9|11342.9|11367.9|11342.9|0
1635738540000|2021-11-01 03:49:00|11367.5|11342.5|11367.5|11342.5|11367.5|11342.5|11367.5|11342.5|1
1635738610000|2021-11-01 03:50:10|||||||||1
1635738640000|2021-11-01 03:50:40|11367.4|11342.4|11367.4|11342.4|11367.4|11342.4|11367.4|11342.4|1
1635738670000|2021-11-01 03:51:10|11367.1|11342.1|11367.4|11342.4|11367.5|11342.5|11367.1|11342.1|1
1635738690000|2021-11-01 03:51:30|11367.3|11342.3|11367.4|11342.4|11367.4|11342.4|11367.3|11342.3|0
1635738710000|2021-11-01 03:51:50|||||||||1
1635738720000|2021-11-01 03:52:00|11362.8|11347.8|11366.1|11341.1|11366.1|11349.8|11362.1|11341.1|2
1635738730000|2021-11-01 03:52:10|11366.5|11341.5|11366.5|11341.5|11366.5|11341.5|11366.5|11341.5|0
1635738750000|2021-11-01 03:52:30|11361|11346|11361|11346|11361|11346|11361|11346|2
1635738760000|2021-11-01 03:52:40|11361.4|11346.4|11361.4|11346.4|11361.4|11346.4|11361.4|11346.4|1
1635738820000|2021-11-01 03:53:40|11360.6|11345.6|11360.6|11345.6|11360.6|11345.6|11360.6|11345.6|0
1635738830000|2021-11-01 03:53:50|11365.1|11340.1|11365.1|11340.1|11365.1|11340.1|11365.1|11340.1|1
1635738840000|2021-11-01 03:54:00|11360.6|11345.6|11360.6|11345.6|11360.6|11345.6|11360.6|11345.6|0
1635738860000|2021-11-01 03:54:20|11359.4|11344.4|11363.4|11338.4|11363.4|11345.9|11359.3|11338.4|7
1635738930000|2021-11-01 03:55:30|11366|11341|11366|11341|11366|11341|11366|11341|0
1635738970000|2021-11-01 03:56:10|11364.9|11339.9|11364.9|11339.9|11364.9|11339.9|11364.9|11339.9|0
1635738990000|2021-11-01 03:56:30|11364.4|11339.4|11364.4|11339.4|11364.4|11339.4|11364.4|11339.4|0
1635739000000|2021-11-01 03:56:40|11365.9|11340.9|11365.9|11340.9|11365.9|11340.9|11365.9|11340.9|1
1635739020000|2021-11-01 03:57:00|11366.3|11341.3|11366.3|11341.3|11366.3|11341.3|11366.3|11341.3|0
1635739070000|2021-11-01 03:57:50|11365.9|11340.9|11365.9|11340.9|11365.9|11340.9|11365.9|11340.9|1
1635739080000|2021-11-01 03:58:00|11366.3|11341.3|11366.3|11341.3|11366.3|11341.3|11366.3|11341.3|0
1635739090000|2021-11-01 03:58:10|11366.4|11341.4|11366.4|11341.4|11366.4|11341.4|11366.4|11341.4|0
1635739100000|2021-11-01 03:58:20|11366.3|11341.3|11366.3|11341.3|11366.3|11341.3|11366.3|11341.3|0
1635739110000|2021-11-01 03:58:30|11371.4|11356.4|11366.3|11341.3|11374.7|11356.4|11360.7|11340.9|2
1635739150000|2021-11-01 03:59:10|11365.2|11340.2|11365.2|11340.2|11365.2|11340.2|11365.2|11340.2|0
1635739160000|2021-11-01 03:59:20|11366.3|11341.3|11366.3|11341.3|11366.3|11341.3|11366.3|11341.3|1
1635739220000|2021-11-01 04:00:20|11360.6|11345.6|11360.6|11345.6|11360.6|11345.6|11360.6|11345.6|0
1635739270000|2021-11-01 04:01:10|11358.6|11343.6|11358.6|11343.6|11358.6|11343.6|11358.6|11343.6|1
1635739280000|2021-11-01 04:01:20|11364|11339|11364|11339|11364|11339|11364|11339|1
1635739290000|2021-11-01 04:01:30|11365.6|11340.6|11365.6|11340.6|11365.6|11340.6|11365.6|11340.6|0
1635739320000|2021-11-01 04:02:00|11365.3|11340.3|11365.3|11340.3|11365.3|11340.3|11365.3|11340.3|0
1635739360000|2021-11-01 04:02:40|11365.5|11340.5|11365.5|11340.5|11365.5|11340.5|11365.5|11340.5|1
1635739410000|2021-11-01 04:03:30|11365.3|11340.3|11365.3|11340.3|11365.3|11340.3|11365.3|11340.3|0
1635739460000|2021-11-01 04:04:20|11365.5|11340.5|11365.8|11340.8|11366.1|11344.3|11359.3|11338.8|2
1635739470000|2021-11-01 04:04:30|11366.1|11341.1|11366.1|11341.1|11366.1|11341.1|11366.1|11341.1|0
1635739500000|2021-11-01 04:05:00|11365.9|11340.9|11365.9|11340.9|11365.9|11340.9|11365.9|11340.9|0
1635739510000|2021-11-01 04:05:10|11365.1|11340.1|11365.1|11340.1|11365.1|11340.1|11365.1|11340.1|0
1635739530000|2021-11-01 04:05:30|11364.8|11339.8|11364.8|11339.8|11364.8|11339.8|11364.8|11339.8|0
1635739560000|2021-11-01 04:06:00|11363.5|11338.5|11365.9|11340.9|11365.9|11340.9|11363.2|11338.2|2
1635739620000|2021-11-01 04:07:00|11364.8|11339.8|11364.8|11339.8|11364.8|11339.8|11364.8|11339.8|3
1635739660000|2021-11-01 04:07:40|11365.9|11340.9|11365.9|11340.9|11365.9|11340.9|11365.9|11340.9|4
1635739680000|2021-11-01 04:08:00|11365.5|11340.5|11365.5|11340.5|11365.5|11340.5|11365.5|11340.5|0
1635739750000|2021-11-01 04:09:10|11358.2|11343.2|11357.7|11342.7|11358.2|11343.2|11357.7|11342.7|0
1635739780000|2021-11-01 04:09:40|11357.8|11342.8|11358.2|11343.2|11358.2|11343.2|11357.8|11342.8|0
1635739800000|2021-11-01 04:10:00|11358.8|11343.8|11358.8|11343.8|11358.8|11343.8|11358.8|11343.8|1
1635739850000|2021-11-01 04:10:50|11358.9|11343.9|11358.2|11343.2|11358.9|11343.9|11358.2|11343.2|0
1635739880000|2021-11-01 04:11:20|11357.7|11342.7|11357.7|11342.7|11357.7|11342.7|11357.7|11342.7|0
1635739890000|2021-11-01 04:11:30|||||||||4
1635739920000|2021-11-01 04:12:00|||||||||5
1635739940000|2021-11-01 04:12:20|11358.2|11343.2|11358.2|11343.2|11358.2|11343.2|11358.2|11343.2|0
1635739960000|2021-11-01 04:12:40|11358.1|11343.1|11358.1|11343.1|11358.1|11343.1|11358.1|11343.1|3
1635739990000|2021-11-01 04:13:10|11358.9|11343.9|11358.9|11343.9|11358.9|11343.9|11358.9|11343.9|1
1635740010000|2021-11-01 04:13:30|11359.7|11344.7|11359.7|11344.7|11359.7|11344.7|11359.7|11344.7|0
1635740020000|2021-11-01 04:13:40|||||||||1
1635740030000|2021-11-01 04:13:50|11362.7|11347.7|11362.7|11347.7|11362.7|11347.7|11362.7|11347.7|1
1635740040000|2021-11-01 04:14:00|11363.5|11348.5|11363.5|11348.5|11363.5|11348.5|11363.5|11348.5|0
1635740050000|2021-11-01 04:14:10|11364.3|11349.3|11364.3|11349.3|11364.3|11349.3|11364.3|11349.3|0
1635740060000|2021-11-01 04:14:20|||||||||1
1635740070000|2021-11-01 04:14:30|11364.7|11349.7|11364.7|11349.7|11364.7|11349.7|11364.7|11349.7|0
1635740090000|2021-11-01 04:14:50|11364.5|11349.5|11363|11348|11364.5|11349.5|11363|11348|0
1635740100000|2021-11-01 04:15:00|11361|11346|11361|11346|11361|11346|11361|11346|0
1635740110000|2021-11-01 04:15:10|11361.6|11346.6|11364.7|11349.7|11364.7|11349.7|11361.6|11346.6|0
1635740120000|2021-11-01 04:15:20|11363.8|11348.8|11364.3|11349.3|11364.3|11349.3|11360|11345|1
1635740130000|2021-11-01 04:15:30|11364.7|11349.7|11360.5|11345.5|11364.7|11349.7|11360|11345|2
1635740140000|2021-11-01 04:15:40|11361.2|11346.2|11364.1|11349.1|11364.7|11349.7|11361.2|11346.2|1
1635740150000|2021-11-01 04:15:50|11363.9|11348.9|11364.3|11349.3|11364.7|11349.7|11360.7|11345.7|0
1635740200000|2021-11-01 04:16:40|||||||||2
1635740210000|2021-11-01 04:16:50|11361|11346|11361|11346|11361|11346|11361|11346|0
1635740220000|2021-11-01 04:17:00|11361.6|11346.6|11361.6|11346.6|11361.6|11346.6|11361.6|11346.6|1
1635740230000|2021-11-01 04:17:10|11364.3|11349.3|11364.3|11349.3|11364.3|11349.3|11364.3|11349.3|0
1635740240000|2021-11-01 04:17:20|11361.2|11346.2|11368.9|11353.9|11368.9|11353.9|11361.2|11346.2|2
1635740250000|2021-11-01 04:17:30|11369.4|11354.4|11369.7|11354.7|11369.7|11354.7|11368.5|11353.5|11
1635740260000|2021-11-01 04:17:40|11374.9|11359.9|11374.9|11359.9|11374.9|11359.9|11374.9|11359.9|1
1635740270000|2021-11-01 04:17:50|11372|11357|11375.4|11360.4|11375.4|11360.4|11372|11357|1
1635740280000|2021-11-01 04:18:00|11373.5|11358.5|11374.2|11359.2|11374.2|11359.2|11373.5|11358.5|2
1635740290000|2021-11-01 04:18:10|11374.3|11359.3|11373.5|11358.5|11374.3|11359.3|11373.5|11358.5|1
1635740300000|2021-11-01 04:18:20|11374.1|11359.1|11373.5|11358.5|11374.1|11359.1|11373.5|11358.5|0
1635740310000|2021-11-01 04:18:30|11372.4|11357.4|11372.4|11357.4|11372.4|11357.4|11372.4|11357.4|0
1635740320000|2021-11-01 04:18:40|11373.1|11358.1|11373.1|11358.1|11373.1|11358.1|11373.1|11358.1|0
1635740350000|2021-11-01 04:19:10|11372.4|11357.4|11372.4|11357.4|11372.4|11357.4|11372.4|11357.4|0
1635740360000|2021-11-01 04:19:20|11372.5|11357.5|11372.5|11357.5|11372.5|11357.5|11372.5|11357.5|0
1635740370000|2021-11-01 04:19:30|11368.2|11353.2|11368.3|11353.3|11368.3|11353.3|11368.2|11353.2|0
1635740380000|2021-11-01 04:19:40|11367.9|11352.9|11367.9|11352.9|11367.9|11352.9|11367.9|11352.9|0
1635740400000|2021-11-01 04:20:00|11369.1|11354.1|11370.2|11355.2|11370.2|11355.2|11369.1|11354.1|1
1635740410000|2021-11-01 04:20:10|11368.7|11353.7|11368.7|11353.7|11368.7|11353.7|11368.7|11353.7|0
1635740430000|2021-11-01 04:20:30|11369|11354|11369|11354|11369|11354|11369|11354|0
1635740460000|2021-11-01 04:21:00|11367.9|11352.9|11367.9|11352.9|11367.9|11352.9|11367.9|11352.9|0
1635740470000|2021-11-01 04:21:10|11365.7|11350.7|11365.7|11350.7|11365.7|11350.7|11365.7|11350.7|3
1635740490000|2021-11-01 04:21:30|11361.8|11346.8|11361.8|11346.8|11361.8|11346.8|11361.8|11346.8|0
1635740500000|2021-11-01 04:21:40|11363|11348|11363.4|11348.4|11363.4|11348.4|11363|11348|3
1635740510000|2021-11-01 04:21:50|11363.3|11348.3|11363.3|11348.3|11363.3|11348.3|11363.3|11348.3|0
1635740520000|2021-11-01 04:22:00|11363.4|11348.4|11361.1|11346.1|11366.8|11351.8|11360.8|11345.8|4
1635740530000|2021-11-01 04:22:10|11360.8|11345.8|11363.4|11348.4|11363.4|11348.4|11360.8|11345.8|1
1635740550000|2021-11-01 04:22:30|11361.8|11346.8|11361.8|11346.8|11361.8|11346.8|11361.8|11346.8|0
1635740560000|2021-11-01 04:22:40|11361.5|11346.5|11361.5|11346.5|11361.5|11346.5|11361.5|11346.5|0
1635740570000|2021-11-01 04:22:50|11361|11346|11361|11346|11361|11346|11361|11346|0
1635740580000|2021-11-01 04:23:00|11361.5|11346.5|11363.5|11348.5|11363.5|11348.5|11361.5|11346.5|0
1635740590000|2021-11-01 04:23:10|11368.8|11343.8|11365.3|11350.3|11368.8|11350.3|11364.2|11343.8|1
1635740610000|2021-11-01 04:23:30|11364.2|11349.2|11364.2|11349.2|11364.2|11349.2|11364.2|11349.2|0
1635740620000|2021-11-01 04:23:40|11365|11350|11366.5|11351.5|11366.5|11351.5|11365|11350|0
1635740640000|2021-11-01 04:24:00|11366.9|11351.9|11366.9|11351.9|11366.9|11351.9|11366.9|11351.9|0
1635740650000|2021-11-01 04:24:10|11365.4|11350.4|11365.4|11350.4|11365.4|11350.4|11365.4|11350.4|0
1635740690000|2021-11-01 04:24:50|11367.3|11352.3|11367.3|11352.3|11367.3|11352.3|11367.3|11352.3|1
1635740710000|2021-11-01 04:25:10|11367.7|11352.7|11367.7|11352.7|11367.7|11352.7|11367.7|11352.7|0
1635740760000|2021-11-01 04:26:00|11366.2|11351.2|11366.2|11351.2|11366.2|11351.2|11366.2|11351.2|0
1635740790000|2021-11-01 04:26:30|11367.3|11352.3|11367.3|11352.3|11367.3|11352.3|11367.3|11352.3|1
1635740800000|2021-11-01 04:26:40|11366.5|11351.5|11366.5|11351.5|11366.5|11351.5|11366.5|11351.5|0
1635740820000|2021-11-01 04:27:00|11367.3|11352.3|11367.3|11352.3|11367.3|11352.3|11367.3|11352.3|0
1635740850000|2021-11-01 04:27:30|11366.2|11351.2|11366.2|11351.2|11366.2|11351.2|11366.2|11351.2|0
1635740890000|2021-11-01 04:28:10|11366.5|11351.5|11367.3|11352.3|11367.3|11352.3|11366.5|11351.5|1
1635740910000|2021-11-01 04:28:30|11366.5|11351.5|11366.5|11351.5|11366.5|11351.5|11366.5|11351.5|0
1635740920000|2021-11-01 04:28:40|11367.3|11352.3|11367.3|11352.3|11367.3|11352.3|11367.3|11352.3|0
1635740950000|2021-11-01 04:29:10|11366.2|11351.2|11366.2|11351.2|11366.2|11351.2|11366.2|11351.2|0
1635740970000|2021-11-01 04:29:30|11366.1|11351.1|11366.1|11351.1|11366.1|11351.1|11366.1|11351.1|0
1635740990000|2021-11-01 04:29:50|11367.3|11352.3|11367.3|11352.3|11367.3|11352.3|11367.3|11352.3|1
1635741000000|2021-11-01 04:30:00|11365.8|11350.8|11365.8|11350.8|11365.8|11350.8|11365.8|11350.8|0
1635741040000|2021-11-01 04:30:40|11364.6|11349.6|11364.6|11349.6|11364.6|11349.6|11364.6|11349.6|0
1635741080000|2021-11-01 04:31:20|11367.3|11352.3|11367.3|11352.3|11367.3|11352.3|11367.3|11352.3|1
1635741100000|2021-11-01 04:31:40|11366.5|11351.5|11366.5|11351.5|11366.5|11351.5|11366.5|11351.5|0
1635741130000|2021-11-01 04:32:10|11366.1|11351.1|11366.1|11351.1|11366.3|11351.3|11366.1|11351.1|3
1635741150000|2021-11-01 04:32:30|11365|11350|11367.3|11352.3|11367.3|11352.3|11364.6|11349.6|1
1635741190000|2021-11-01 04:33:10|11368.1|11353.1|11368.1|11353.1|11368.1|11353.1|11368.1|11353.1|0
1635741210000|2021-11-01 04:33:30|11367.3|11352.3|11367.3|11352.3|11367.3|11352.3|11367.3|11352.3|0
1635741230000|2021-11-01 04:33:50|||||||||1
1635741250000|2021-11-01 04:34:10|11368.4|11353.4|11368.4|11353.4|11368.4|11353.4|11368.4|11353.4|0
1635741280000|2021-11-01 04:34:40|11368.6|11353.6|11368.9|11353.9|11368.9|11353.9|11368.6|11353.6|0
1635741300000|2021-11-01 04:35:00|11369.7|11354.7|11369.7|11354.7|11369.7|11354.7|11369.7|11354.7|0
1635741310000|2021-11-01 04:35:10|11371.6|11356.6|11371.6|11356.6|11371.6|11356.6|11371.6|11356.6|0
1635741320000|2021-11-01 04:35:20|11369.6|11354.6|11369.7|11354.7|11369.7|11354.7|11369.6|11354.6|0
1635741330000|2021-11-01 04:35:30|11368.4|11353.4|11368.4|11353.4|11368.4|11353.4|11368.4|11353.4|0
1635741340000|2021-11-01 04:35:40|11368.6|11353.6|11368.6|11353.6|11368.6|11353.6|11368.6|11353.6|0
1635741380000|2021-11-01 04:36:20|11368.2|11353.2|11368.2|11353.2|11368.2|11353.2|11368.2|11353.2|1
1635741390000|2021-11-01 04:36:30|11367.4|11352.4|11367.4|11352.4|11367.4|11352.4|11367.4|11352.4|0
1635741420000|2021-11-01 04:37:00|11367.1|11352.1|11367.1|11352.1|11367.1|11352.1|11367.1|11352.1|0
1635741430000|2021-11-01 04:37:10|11365.6|11350.6|11365.6|11350.6|11365.6|11350.6|11365.6|11350.6|0
1635741480000|2021-11-01 04:38:00|11366.8|11351.8|11366.8|11351.8|11366.8|11351.8|11366.8|11351.8|1
1635741490000|2021-11-01 04:38:10|11368.7|11353.7|11368.7|11353.7|11368.7|11353.7|11368.7|11353.7|0
1635741510000|2021-11-01 04:38:30|11367.5|11352.5|11367.5|11352.5|11367.5|11352.5|11367.5|11352.5|0
1635741540000|2021-11-01 04:39:00|11366.4|11351.4|11366.4|11351.4|11366.4|11351.4|11366.4|11351.4|0
1635741560000|2021-11-01 04:39:20|11366.2|11351.2|11365.9|11350.9|11366.2|11351.2|11365.9|11350.9|0
1635741570000|2021-11-01 04:39:30|11366.6|11351.6|11366.6|11351.6|11366.6|11351.6|11366.6|11351.6|1
1635741580000|2021-11-01 04:39:40|11365.4|11350.4|11365.4|11350.4|11365.4|11350.4|11365.4|11350.4|0
1635741610000|2021-11-01 04:40:10|11365.1|11350.1|11365.1|11350.1|11365.1|11350.1|11365.1|11350.1|0
1635741620000|2021-11-01 04:40:20|11364.8|11349.8|11366.7|11351.7|11366.7|11351.7|11364.8|11349.8|0
1635741630000|2021-11-01 04:40:30|11365.6|11350.6|11365.6|11350.6|11365.6|11350.6|11365.6|11350.6|0
1635741640000|2021-11-01 04:40:40|11365.8|11350.8|11366.6|11351.6|11366.6|11351.6|11365.8|11350.8|0
1635741670000|2021-11-01 04:41:10|11367.4|11352.4|11367.4|11352.4|11367.4|11352.4|11367.4|11352.4|1
1635741680000|2021-11-01 04:41:20|11366.6|11351.6|11366.6|11351.6|11366.6|11351.6|11366.6|11351.6|1
1635741700000|2021-11-01 04:41:40|11367.7|11352.7|11367.7|11352.7|11367.7|11352.7|11367.7|11352.7|0
1635741720000|2021-11-01 04:42:00|11367.4|11352.4|11367.4|11352.4|11367.4|11352.4|11367.4|11352.4|0
1635741730000|2021-11-01 04:42:10|11366.6|11351.6|11366.6|11351.6|11366.6|11351.6|11366.6|11351.6|0
1635741770000|2021-11-01 04:42:50|11367.4|11352.4|11367.4|11352.4|11367.4|11352.4|11367.4|11352.4|1
1635741780000|2021-11-01 04:43:00|11367|11352|11367.4|11352.4|11367.4|11352.4|11367|11352|1
1635741810000|2021-11-01 04:43:30|11367.7|11352.7|11367.9|11352.9|11367.9|11352.9|11367.7|11352.7|1
1635741830000|2021-11-01 04:43:50|11365.6|11350.6|11365.2|11350.2|11365.6|11350.6|11365.2|11350.2|1
1635741870000|2021-11-01 04:44:30|11366|11351|11366|11351|11366|11351|11366|11351|1
1635741930000|2021-11-01 04:45:30|11365.2|11350.2|11365.2|11350.2|11365.2|11350.2|11365.2|11350.2|0
1635741970000|2021-11-01 04:46:10|11366|11351|11366|11351|11366|11351|11366|11351|1
1635742000000|2021-11-01 04:46:40|11365.5|11350.5|11364.1|11349.1|11365.5|11350.5|11364.1|11349.1|2
1635742010000|2021-11-01 04:46:50|11371|11356|11365.1|11350.1|11371|11356|11365.1|11350.1|20
1635742020000|2021-11-01 04:47:00|11364.9|11349.9|11363|11348|11364.9|11349.9|11363|11348|7
1635742030000|2021-11-01 04:47:10|11363.9|11348.9|11368.4|11353.4|11368.4|11353.4|11363.9|11348.9|0
1635742040000|2021-11-01 04:47:20|11370.9|11355.9|11370.9|11355.9|11370.9|11355.9|11370.9|11355.9|0
1635742050000|2021-11-01 04:47:30|11367.9|11352.9|11367.9|11352.9|11367.9|11352.9|11367.9|11352.9|2
1635742060000|2021-11-01 04:47:40|11367.8|11352.8|11367.8|11352.8|11367.8|11352.8|11367.8|11352.8|0
1635742070000|2021-11-01 04:47:50|11372.3|11357.3|11373|11358|11373|11358|11372.2|11357.2|2
1635742090000|2021-11-01 04:48:10|11376.8|11361.8|11377.5|11362.5|11377.8|11362.8|11376.8|11361.8|1
1635742100000|2021-11-01 04:48:20|11378|11363|11378|11363|11379.1|11364.1|11378|11363|3
1635742110000|2021-11-01 04:48:30|11378.3|11363.3|11381|11366|11381|11366|11378.3|11363.3|1
1635742120000|2021-11-01 04:48:40|11381.3|11366.3|11381.3|11366.3|11381.3|11366.3|11381.3|11366.3|0
1635742130000|2021-11-01 04:48:50|||||||||5
1635742210000|2021-11-01 04:50:10|||||||||1
1635742240000|2021-11-01 04:50:40|11381.7|11366.7|11382.1|11367.1|11382.1|11367.1|11381.7|11366.7|3
1635742250000|2021-11-01 04:50:50|||||||||1
1635742260000|2021-11-01 04:51:00|11381.7|11366.7|11381.7|11366.7|11381.7|11366.7|11381.7|11366.7|0
1635742290000|2021-11-01 04:51:30|11380.9|11365.9|11380.9|11365.9|11380.9|11365.9|11380.9|11365.9|0
1635742300000|2021-11-01 04:51:40|11381.3|11366.3|11381.3|11366.3|11381.3|11366.3|11381.3|11366.3|0
1635742310000|2021-11-01 04:51:50|11381|11366|11381|11366|11381|11366|11381|11366|0
1635742320000|2021-11-01 04:52:00|11380.2|11365.2|11380.2|11365.2|11380.2|11365.2|11380.2|11365.2|0
1635742350000|2021-11-01 04:52:30|11379.7|11364.7|11379.7|11364.7|11379.7|11364.7|11379.7|11364.7|2
1635742360000|2021-11-01 04:52:40|11380.5|11365.5|11375.5|11360.5|11380.5|11365.5|11375.5|11360.5|2
1635742370000|2021-11-01 04:52:50|11374.1|11359.1|11378.5|11363.5|11378.5|11363.5|11374.1|11359.1|0
1635742380000|2021-11-01 04:53:00|11375|11360|11373.5|11358.5|11375|11360|11373.5|11358.5|2
1635742400000|2021-11-01 04:53:20|11373.8|11358.8|11374.3|11359.3|11374.3|11359.3|11373.8|11358.8|1
1635742410000|2021-11-01 04:53:30|11374|11359|11376.5|11361.5|11376.5|11361.5|11374|11359|1
1635742420000|2021-11-01 04:53:40|11373.5|11358.5|11373.5|11358.5|11373.5|11358.5|11373.5|11358.5|1
1635742430000|2021-11-01 04:53:50|11373.6|11358.6|11374|11359|11374|11359|11373.6|11358.6|0
1635742470000|2021-11-01 04:54:30|11373.6|11358.6|11373.6|11358.6|11373.6|11358.6|11373.6|11358.6|0
1635742500000|2021-11-01 04:55:00|11374.5|11359.5|11374.5|11359.5|11374.5|11359.5|11374.5|11359.5|2
1635742510000|2021-11-01 04:55:10|||||||||1
1635742520000|2021-11-01 04:55:20|11374.4|11359.4|11375.2|11360.2|11375.2|11360.2|11373.9|11358.9|1
1635742530000|2021-11-01 04:55:30|||||||||1
1635742540000|2021-11-01 04:55:40|11379|11364|11379|11364|11379|11364|11379|11364|1
1635742580000|2021-11-01 04:56:20|||||||||1
1635742590000|2021-11-01 04:56:30|||||||||1
1635742600000|2021-11-01 04:56:40|||||||||1
1635742610000|2021-11-01 04:56:50|||||||||1
1635742740000|2021-11-01 04:59:00|||||||||1
1635742750000|2021-11-01 04:59:10|||||||||1
1635742810000|2021-11-01 05:00:10|11381.7|11366.7|11381.7|11366.7|11381.7|11366.7|11381.7|11366.7|3
1635742860000|2021-11-01 05:01:00|11381.3|11366.3|11381.3|11366.3|11381.3|11366.3|11381.3|11366.3|0
1635742950000|2021-11-01 05:02:30|||||||||1
1635743040000|2021-11-01 05:04:00|||||||||1
1635743050000|2021-11-01 05:04:10|11381.5|11366.5|11384|11369|11384|11369|11381.5|11366.5|11
1635743100000|2021-11-01 05:05:00|11383.9|11368.9|11383.9|11368.9|11383.9|11368.9|11383.9|11368.9|2
1635743110000|2021-11-01 05:05:10|11384|11369|11384|11369|11384|11369|11384|11369|11
1635743140000|2021-11-01 05:05:40|||||||||1
1635743150000|2021-11-01 05:05:50|||||||||4
1635743180000|2021-11-01 05:06:20|11383.9|11368.9|11383.9|11368.9|11383.9|11368.9|11383.9|11368.9|0
1635743200000|2021-11-01 05:06:40|11381.4|11366.4|11381.4|11366.4|11381.4|11366.4|11381.4|11366.4|1
1635743220000|2021-11-01 05:07:00|11381.5|11366.5|11381.5|11366.5|11381.5|11366.5|11381.5|11366.5|0
1635743230000|2021-11-01 05:07:10|11381.9|11366.9|11381.9|11366.9|11381.9|11366.9|11381.9|11366.9|0
1635743240000|2021-11-01 05:07:20|||||||||1
1635743280000|2021-11-01 05:08:00|11383.9|11368.9|11383.9|11368.9|11383.9|11368.9|11383.9|11368.9|0
1635743340000|2021-11-01 05:09:00|||||||||1
1635743350000|2021-11-01 05:09:10|11387.1|11372.1|11387.5|11372.5|11387.5|11372.5|11387.1|11372.1|4
1635743370000|2021-11-01 05:09:30|11390.5|11375.5|11393|11378|11393|11378|11390.5|11375.5|67
1635743380000|2021-11-01 05:09:40|11394|11379|11394|11379|11394|11379|11394|11379|0
1635743390000|2021-11-01 05:09:50|11400|11385|11400.4|11385.4|11400.4|11385.4|11400|11385|5
1635743400000|2021-11-01 05:10:00|11400|11385|11401|11386|11401|11386|11400|11385|1
1635743410000|2021-11-01 05:10:10|11402|11387|11402|11387|11402|11387|11402|11387|16
1635743420000|2021-11-01 05:10:20|||||||||3
1635743430000|2021-11-01 05:10:30|11402.5|11387.5|11404.5|11389.5|11404.5|11389.5|11402.5|11387.5|4
1635743440000|2021-11-01 05:10:40|||||||||5
1635743450000|2021-11-01 05:10:50|||||||||1
1635743510000|2021-11-01 05:11:50|||||||||1
1635743530000|2021-11-01 05:12:10|11403.7|11388.7|11403.5|11388.5|11403.7|11388.7|11403.5|11388.5|2
1635743540000|2021-11-01 05:12:20|11404.3|11389.3|11404.5|11389.5|11404.5|11389.5|11404.3|11389.3|4
1635743550000|2021-11-01 05:12:30|11403.5|11388.5|11403.5|11388.5|11403.5|11388.5|11403.5|11388.5|3
1635743570000|2021-11-01 05:12:50|11402|11387|11401.5|11386.5|11402|11387|11401.5|11386.5|1
1635743620000|2021-11-01 05:13:40|||||||||2
1635743630000|2021-11-01 05:13:50|||||||||1
1635743660000|2021-11-01 05:14:20|11401.4|11386.4|11401.4|11386.4|11401.4|11386.4|11401.4|11386.4|0
1635743670000|2021-11-01 05:14:30|||||||||1
1635743680000|2021-11-01 05:14:40|11401.5|11386.5|11401.5|11386.5|11401.5|11386.5|11401.5|11386.5|0
1635743730000|2021-11-01 05:15:30|||||||||1
1635743800000|2021-11-01 05:16:40|||||||||3
1635743820000|2021-11-01 05:17:00|11401.9|11386.9|11403.4|11388.4|11403.4|11388.4|11401.9|11386.9|2
1635743830000|2021-11-01 05:17:10|11408.3|11393.3|11408.6|11393.6|11408.6|11393.6|11408.3|11393.3|2
1635743840000|2021-11-01 05:17:20|11409.8|11394.8|11409.8|11394.8|11409.8|11394.8|11409.8|11394.8|0
1635743850000|2021-11-01 05:17:30|11410.1|11395.1|11410.1|11395.1|11410.1|11395.1|11410.1|11395.1|0
1635743860000|2021-11-01 05:17:40|11410.5|11395.5|11411.3|11396.3|11411.3|11396.3|11410.5|11395.5|0
1635743890000|2021-11-01 05:18:10|11410.9|11395.9|11410.9|11395.9|11410.9|11395.9|11410.9|11395.9|0
1635743930000|2021-11-01 05:18:50|11411.9|11396.9|11413.9|11398.9|11413.9|11398.9|11411.9|11396.9|13
1635743960000|2021-11-01 05:19:20|||||||||2
1635744020000|2021-11-01 05:20:20|11414|11399|11414|11399|11414|11399|11414|11399|2
1635744110000|2021-11-01 05:21:50|||||||||1
1635744120000|2021-11-01 05:22:00|11414.1|11399.1|11414.5|11399.5|11414.5|11399.5|11414.1|11399.1|1
1635744130000|2021-11-01 05:22:10|11413.8|11398.8|11412.9|11397.9|11413.8|11398.8|11412.9|11397.9|3
1635744140000|2021-11-01 05:22:20|11411.9|11396.9|11411.9|11396.9|11411.9|11396.9|11411.9|11396.9|4
1635744220000|2021-11-01 05:23:40|||||||||1
1635744230000|2021-11-01 05:23:50|11417.3|11402.3|11418.5|11403.5|11418.5|11403.5|11417.3|11402.3|7
1635744240000|2021-11-01 05:24:00|11418.1|11403.1|11420.8|11405.8|11420.8|11405.8|11418.1|11403.1|1
1635744260000|2021-11-01 05:24:20|||||||||1
1635744270000|2021-11-01 05:24:30|11420.9|11405.9|11420.9|11405.9|11420.9|11405.9|11420.9|11405.9|0
1635744300000|2021-11-01 05:25:00|11418.4|11403.4|11419.5|11404.5|11422.9|11407.9|11418.4|11403.4|13
1635744310000|2021-11-01 05:25:10|11419.9|11404.9|11419.9|11404.9|11419.9|11404.9|11419.9|11404.9|0
1635744340000|2021-11-01 05:25:40|11419.8|11404.8|11421.4|11406.4|11421.4|11406.4|11419.8|11404.8|0
1635744350000|2021-11-01 05:25:50|11422.4|11407.4|11422.9|11407.9|11422.9|11407.9|11422.4|11407.4|1
1635744360000|2021-11-01 05:26:00|11422.8|11407.8|11422.8|11407.8|11422.8|11407.8|11422.8|11407.8|1
1635744370000|2021-11-01 05:26:10|||||||||1
1635744380000|2021-11-01 05:26:20|11423.9|11408.9|11423.9|11408.9|11423.9|11408.9|11423.9|11408.9|1
1635744390000|2021-11-01 05:26:30|11424.2|11409.2|11425.9|11410.9|11425.9|11410.9|11424.2|11409.2|6
1635744400000|2021-11-01 05:26:40|11432.1|11417.1|11431.8|11416.8|11432.1|11417.1|11431.7|11416.7|7
1635744480000|2021-11-01 05:28:00|11431.4|11416.4|11431.5|11416.5|11431.5|11416.5|11431.4|11416.4|0
1635744490000|2021-11-01 05:28:10|11431.8|11416.8|11432.6|11417.6|11432.6|11417.6|11431.8|11416.8|3
1635744500000|2021-11-01 05:28:20|11431.8|11416.8|11431.5|11416.5|11431.8|11416.8|11431.4|11416.4|2
1635744510000|2021-11-01 05:28:30|11431.4|11416.4|11431.4|11416.4|11431.4|11416.4|11431|11416|1
1635744540000|2021-11-01 05:29:00|11431|11416|11431|11416|11431|11416|11431|11416|0
1635744550000|2021-11-01 05:29:10|11430.9|11415.9|11430.9|11415.9|11430.9|11415.9|11430.9|11415.9|1
1635744560000|2021-11-01 05:29:20|11430.6|11415.6|11430.6|11415.6|11430.6|11415.6|11430.6|11415.6|0
1635744570000|2021-11-01 05:29:30|11430.8|11415.8|11432.2|11417.2|11432.2|11417.2|11430.8|11415.8|3
1635744580000|2021-11-01 05:29:40|11432.3|11417.3|11432.6|11417.6|11432.7|11417.7|11432.3|11417.3|6
1635744600000|2021-11-01 05:30:00|11431.4|11416.4|11431.4|11416.4|11431.4|11416.4|11431.4|11416.4|4
1635744660000|2021-11-01 05:31:00|11431.9|11416.9|11431.2|11416.2|11432.1|11417.1|11431.2|11416.2|6
1635744670000|2021-11-01 05:31:10|11432.2|11417.2|11432.8|11417.8|11432.8|11417.8|11431.7|11416.7|1
1635744710000|2021-11-01 05:31:50|11431.9|11416.9|11430.2|11415.2|11431.9|11416.9|11430.2|11415.2|8
1635744750000|2021-11-01 05:32:30|11429|11414|11428.7|11413.7|11429|11414|11428.7|11413.7|3
1635744770000|2021-11-01 05:32:50|11428.3|11413.3|11428.3|11413.3|11428.3|11413.3|11428.3|11413.3|2
1635744780000|2021-11-01 05:33:00|11427.1|11412.1|11426.8|11411.8|11427.1|11412.1|11426.8|11411.8|2
1635744800000|2021-11-01 05:33:20|11428.3|11413.3|11428.3|11413.3|11428.3|11413.3|11428.3|11413.3|2
1635744810000|2021-11-01 05:33:30|11430.3|11415.3|11430.3|11415.3|11430.3|11415.3|11430.3|11415.3|2
1635744820000|2021-11-01 05:33:40|11430.7|11415.7|11430.7|11415.7|11430.7|11415.7|11430.7|11415.7|0
1635744840000|2021-11-01 05:34:00|11430.8|11415.8|11432.8|11417.8|11432.8|11417.8|11430.8|11415.8|3
1635744850000|2021-11-01 05:34:10|11432.9|11417.9|11432.8|11417.8|11433.3|11418.3|11432.8|11417.8|2
1635744860000|2021-11-01 05:34:20|11430.7|11415.7|11430.2|11415.2|11430.7|11415.7|11430.2|11415.2|4
1635744910000|2021-11-01 05:35:10|||||||||2
1635744930000|2021-11-01 05:35:30|||||||||1
1635744970000|2021-11-01 05:36:10|11433.8|11418.8|11433.8|11418.8|11433.8|11418.8|11433.8|11418.8|2
1635744980000|2021-11-01 05:36:20|11432.2|11417.2|11432.3|11417.3|11432.3|11417.3|11430.7|11415.7|3
1635745000000|2021-11-01 05:36:40|11433|11418|11433.2|11418.2|11433.2|11418.2|11433|11418|8
1635745020000|2021-11-01 05:37:00|11433.3|11418.3|11433.3|11418.3|11433.3|11418.3|11433.3|11418.3|0
1635745030000|2021-11-01 05:37:10|11438.3|11423.3|11450.8|11425.8|11450.8|11433.9|11438.3|11423.3|9
1635745040000|2021-11-01 05:37:20|11445.7|11430.7|11445.7|11430.7|11445.7|11430.7|11445.7|11430.7|0
1635745060000|2021-11-01 05:37:40|11450.5|11425.5|11450.2|11425.2|11450.5|11425.5|11450.2|11425.2|0
1635745070000|2021-11-01 05:37:50|||||||||1
1635745080000|2021-11-01 05:38:00|||||||||2
1635745100000|2021-11-01 05:38:20|||||||||1
1635745160000|2021-11-01 05:39:20|11451.2|11426.2|11445.8|11430.8|11451.2|11431.9|11445.8|11426.2|1
1635745170000|2021-11-01 05:39:30|11453.7|11428.7|11453.7|11428.7|11453.7|11428.7|11453.7|11428.7|4
1635745180000|2021-11-01 05:39:40|11453.3|11428.3|11453.3|11428.3|11453.3|11428.3|11453.3|11428.3|0
1635745200000|2021-11-01 05:40:00|11453.5|11428.5|11449.7|11434.7|11454.5|11438.4|11449.7|11428.5|3
1635745210000|2021-11-01 05:40:10|11458.1|11443.1|11463.8|11448.8|11463.8|11448.8|11458.1|11443.1|25
1635745230000|2021-11-01 05:40:30|11464.8|11449.8|11464.8|11449.8|11464.8|11449.8|11464.8|11449.8|4
1635745240000|2021-11-01 05:40:40|11466.3|11451.3|11467.8|11452.8|11476.3|11455.2|11466.3|11451.3|2
1635745250000|2021-11-01 05:40:50|11472.4|11457.4|11477.2|11462.2|11477.2|11462.2|11472.4|11457.4|8
1635745260000|2021-11-01 05:41:00|11476.8|11461.8|11478.7|11463.7|11478.7|11463.7|11476.8|11461.8|2
1635745270000|2021-11-01 05:41:10|11480.6|11465.6|11480.8|11465.8|11481.2|11466.2|11480.6|11465.6|13
1635745280000|2021-11-01 05:41:20|11480.7|11465.7|11480.3|11465.3|11480.7|11465.7|11480.3|11465.3|0
1635745290000|2021-11-01 05:41:30|||||||||4
1635745300000|2021-11-01 05:41:40|11478.8|11463.8|11479.8|11464.8|11479.8|11464.8|11478.8|11463.8|5
1635745320000|2021-11-01 05:42:00|11478.8|11463.8|11478.8|11463.8|11478.8|11463.8|11478.8|11463.8|2
1635745330000|2021-11-01 05:42:10|||||||||2
1635745350000|2021-11-01 05:42:30|||||||||5
1635745370000|2021-11-01 05:42:50|11479.1|11464.1|11479.1|11464.1|11479.1|11464.1|11479.1|11464.1|2
1635745380000|2021-11-01 05:43:00|11478.8|11463.8|11479.3|11464.3|11479.3|11464.3|11478.8|11463.8|0
1635745410000|2021-11-01 05:43:30|11479|11464|11479|11464|11479|11464|11479|11464|1
1635745420000|2021-11-01 05:43:40|11478.5|11463.5|11478.5|11463.5|11478.5|11463.5|11478.5|11463.5|0
1635745440000|2021-11-01 05:44:00|11477.2|11462.2|11472.6|11457.6|11477.2|11462.2|11472.6|11457.6|0
1635745450000|2021-11-01 05:44:10|11469.8|11454.8|11469.4|11454.4|11469.8|11454.8|11469.4|11454.4|0
1635745490000|2021-11-01 05:44:50|11465|11450|11469.2|11454.2|11469.6|11454.6|11465|11450|4
1635745500000|2021-11-01 05:45:00|11469.5|11454.5|11469.5|11454.5|11469.5|11454.5|11469.5|11454.5|1
1635745510000|2021-11-01 05:45:10|11469.2|11454.2|11470.8|11455.8|11470.8|11455.8|11469.2|11454.2|3
1635745560000|2021-11-01 05:46:00|11471.4|11456.4|11472.3|11457.3|11472.3|11457.3|11471.4|11456.4|1
1635745570000|2021-11-01 05:46:10|11471.8|11456.8|11471.4|11456.4|11471.8|11456.8|11471.4|11456.4|0
1635745590000|2021-11-01 05:46:30|11471.9|11456.9|11471.9|11456.9|11471.9|11456.9|11471.9|11456.9|1
1635745600000|2021-11-01 05:46:40|11471.1|11456.1|11472.6|11457.6|11472.6|11457.6|11471.1|11456.1|1
1635745610000|2021-11-01 05:46:50|11471.1|11456.1|11470.4|11455.4|11471.1|11456.1|11470.4|11455.4|1
1635745630000|2021-11-01 05:47:10|11470.9|11455.9|11470.9|11455.9|11470.9|11455.9|11470.9|11455.9|5
1635745650000|2021-11-01 05:47:30|11470.5|11455.5|11470.5|11455.5|11470.5|11455.5|11470.5|11455.5|0
1635745690000|2021-11-01 05:48:10|11470.1|11455.1|11469.7|11454.7|11470.1|11455.1|11469.7|11454.7|2
1635745720000|2021-11-01 05:48:40|11469.2|11454.2|11469.2|11454.2|11469.2|11454.2|11469.2|11454.2|0
1635745730000|2021-11-01 05:48:50|11468.5|11453.5|11468.5|11453.5|11468.5|11453.5|11468.5|11453.5|0
1635745740000|2021-11-01 05:49:00|11461.2|11423.7|11458|11420.5|11461.2|11423.7|11458|11420.5|7
1635745750000|2021-11-01 05:49:10|11457|11419.5|11453.1|11415.6|11457|11419.5|11453|11415.5|2
1635745760000|2021-11-01 05:49:20|11435.2|11420.2|11434.7|11419.7|11435.2|11420.2|11434.7|11419.7|0
1635745770000|2021-11-01 05:49:30|11434.1|11419.1|11456|11418.5|11456|11419.1|11432.2|11417.2|1
1635745800000|2021-11-01 05:50:00|11456.5|11419|11447|11432|11456.5|11432|11447|11419|0
1635745810000|2021-11-01 05:50:10|11452.7|11437.7|11458.4|11420.9|11458.4|11437.7|11448.9|11420.9|1
1635745830000|2021-11-01 05:50:30|11458.1|11420.6|11458.1|11420.6|11458.1|11420.6|11458.1|11420.6|0
1635745840000|2021-11-01 05:50:40|11458.4|11420.9|11458.2|11420.7|11458.6|11421.1|11458.2|11420.7|1
1635745850000|2021-11-01 05:50:50|11457.7|11420.2|11457.7|11420.2|11457.7|11420.2|11457.7|11420.2|0
1635745880000|2021-11-01 05:51:20|11455.8|11418.3|11450.2|11425.2|11455.8|11425.2|11449.7|11418.3|29
1635745890000|2021-11-01 05:51:30|||||||||11
1635745920000|2021-11-01 05:52:00|11451.7|11426.7|11451.7|11426.7|11451.7|11426.7|11451.7|11426.7|32
1635745970000|2021-11-01 05:52:50|11447.4|11432.4|11451|11436|11451|11436|11447.4|11432.4|0
1635745980000|2021-11-01 05:53:00|11451.7|11436.7|11453.7|11438.7|11453.7|11438.7|11451.7|11436.7|2
1635745990000|2021-11-01 05:53:10|11455.7|11440.7|11461.2|11436.2|11461.2|11440.7|11455.7|11436.2|1
1635746010000|2021-11-01 05:53:30|11463.5|11438.5|11463.5|11438.5|11463.5|11438.5|11463.5|11438.5|49
1635746020000|2021-11-01 05:53:40|11463.9|11438.9|11463.9|11438.9|11463.9|11438.9|11463.9|11438.9|0
1635746050000|2021-11-01 05:54:10|11465.1|11440.1|11465.1|11440.1|11465.1|11440.1|11465.1|11440.1|0
1635746060000|2021-11-01 05:54:20|11468.1|11443.1|11468.1|11443.1|11468.1|11443.1|11468.1|11443.1|8
1635746070000|2021-11-01 05:54:30|11468|11443|11467.6|11442.6|11468|11443|11467.6|11442.6|0
1635746080000|2021-11-01 05:54:40|11467.3|11442.3|11468.8|11443.8|11468.8|11443.8|11467.3|11442.3|0
1635746100000|2021-11-01 05:55:00|11468.4|11443.4|11467.2|11442.2|11473.1|11443.4|11467.2|11435.6|2
1635746110000|2021-11-01 05:55:10|11473|11435.5|11472.6|11435.1|11473|11435.5|11472.6|11435.1|1
1635746120000|2021-11-01 05:55:20|11471.4|11433.9|11471|11433.5|11471.4|11433.9|11471|11433.5|0
1635746130000|2021-11-01 05:55:30|11469.8|11432.3|11460|11435|11469.8|11435|11460|11428.5|0
1635746140000|2021-11-01 05:55:40|11463.2|11425.7|11463.2|11425.7|11463.2|11425.7|11463.2|11425.7|0
1635746150000|2021-11-01 05:55:50|11463.1|11425.6|11462.4|11424.9|11463.1|11425.6|11462.4|11424.9|1
1635746160000|2021-11-01 05:56:00|11455.8|11430.8|11461.6|11424.1|11462.7|11430.8|11455.8|11422.5|17
1635746170000|2021-11-01 05:56:10|11455.3|11430.3|11455.7|11430.7|11461.1|11430.7|11454.5|11423.6|2
1635746180000|2021-11-01 05:56:20|11460.8|11423.3|11460.6|11423.1|11460.8|11423.3|11460.6|11423.1|2
1635746190000|2021-11-01 05:56:30|11460.3|11422.8|11459.9|11422.4|11460.3|11422.8|11459.9|11422.4|2
1635746200000|2021-11-01 05:56:40|11460.3|11422.8|11460.3|11422.8|11460.3|11422.8|11460.3|11422.8|4
1635746210000|2021-11-01 05:56:50|11464.1|11426.6|11456.7|11431.7|11464.1|11437.2|11451.5|11426.6|44
1635746240000|2021-11-01 05:57:20|11456.8|11431.8|11457.2|11432.2|11457.2|11432.2|11456.8|11431.8|1
1635746270000|2021-11-01 05:57:50|11453.1|11438.1|11455.7|11440.7|11456.2|11441.2|11453.1|11438.1|0
1635746280000|2021-11-01 05:58:00|11455.8|11440.8|11455.8|11440.8|11455.8|11440.8|11455.8|11440.8|0
1635746290000|2021-11-01 05:58:10|11456.2|11441.2|11456.2|11441.2|11456.2|11441.2|11456.2|11441.2|0
1635746310000|2021-11-01 05:58:30|11451.7|11436.7|11451.7|11436.7|11451.7|11436.7|11451.7|11436.7|1
1635746350000|2021-11-01 05:59:10|11456.6|11431.6|11452.2|11437.2|11456.6|11437.2|11452.2|11431.6|0
1635746380000|2021-11-01 05:59:40|11451.8|11436.8|11452.3|11437.3|11452.3|11437.3|11451.8|11436.8|2
1635746390000|2021-11-01 05:59:50|11452.7|11437.7|11452.3|11437.3|11452.7|11437.7|11452.3|11437.3|1
1635746400000|2021-11-01 06:00:00|11452.7|11437.7|11452.7|11437.7|11452.7|11437.7|11452.7|11437.7|0
1635746430000|2021-11-01 06:00:30|11453|11438|11453|11438|11453|11438|11453|11438|0
1635746460000|2021-11-01 06:01:00|11453.5|11438.5|11453.5|11438.5|11453.5|11438.5|11453.5|11438.5|0
1635746470000|2021-11-01 06:01:10|11453.1|11438.1|11453.1|11438.1|11453.1|11438.1|11453.1|11438.1|1
1635746490000|2021-11-01 06:01:30|11453.5|11438.5|11448.4|11433.4|11453.5|11438.5|11448.3|11433.3|10
1635746500000|2021-11-01 06:01:40|11447.2|11432.2|11447.3|11432.3|11447.3|11432.3|11447.2|11432.2|2
1635746520000|2021-11-01 06:02:00|11445.3|11430.3|11445.3|11430.3|11445.3|11430.3|11445.3|11430.3|0
1635746530000|2021-11-01 06:02:10|11446.6|11431.6|11446.6|11431.6|11446.6|11431.6|11446.6|11431.6|0
1635746550000|2021-11-01 06:02:30|11447|11432|11447|11432|11447|11432|11447|11432|0
1635746560000|2021-11-01 06:02:40|11449.3|11434.3|11449.3|11434.3|11449.3|11434.3|11449.3|11434.3|17
1635746570000|2021-11-01 06:02:50|||||||||25
1635746580000|2021-11-01 06:03:00|||||||||31
1635746590000|2021-11-01 06:03:10|||||||||1
1635746630000|2021-11-01 06:03:50|11447.5|11432.5|11447.5|11432.5|11447.5|11432.5|11447.5|11432.5|0
1635746650000|2021-11-01 06:04:10|11444.2|11429.2|11444.2|11429.2|11444.2|11429.2|11444.2|11429.2|2
1635746670000|2021-11-01 06:04:30|11443.8|11428.8|11443.8|11428.8|11443.8|11428.8|11443.8|11428.8|1
1635746730000|2021-11-01 06:05:30|11443|11428|11443|11428|11443|11428|11443|11428|0
1635746750000|2021-11-01 06:05:50|11443.4|11428.4|11443.4|11428.4|11443.4|11428.4|11443.4|11428.4|1
1635746760000|2021-11-01 06:06:00|11444.6|11429.6|11445.6|11430.6|11445.9|11430.9|11444.6|11429.6|1
1635746770000|2021-11-01 06:06:10|||||||||1
1635746780000|2021-11-01 06:06:20|11445.7|11430.7|11446.1|11431.1|11446.1|11431.1|11445.7|11430.7|0
1635746810000|2021-11-01 06:06:50|||||||||2
1635746820000|2021-11-01 06:07:00|11439.8|11424.8|11439.3|11424.3|11439.9|11424.9|11439.3|11424.3|1
1635746860000|2021-11-01 06:07:40|11434.4|11419.4|11434.4|11419.4|11434.4|11419.4|11434.4|11419.4|3
1635746870000|2021-11-01 06:07:50|||||||||1
1635746900000|2021-11-01 06:08:20|11431.1|11416.1|11431.1|11416.1|11431.1|11416.1|11431.1|11416.1|5
1635746910000|2021-11-01 06:08:30|11431|11416|11431.3|11416.3|11431.3|11416.3|11431|11416|1
1635746920000|2021-11-01 06:08:40|11424.2|11399.2|11420.3|11405.3|11424.7|11405.3|11418.5|11399|2
1635746930000|2021-11-01 06:08:50|11419.5|11404.5|11420.1|11405.1|11420.1|11405.1|11419.5|11404.5|2
1635746940000|2021-11-01 06:09:00|11419.8|11404.8|11423.9|11398.9|11423.9|11405|11419.6|11398.9|3
1635746950000|2021-11-01 06:09:10|11424.3|11399.3|11423.7|11398.7|11424.3|11399.3|11423.7|11398.7|1
1635746960000|2021-11-01 06:09:20|11423.8|11398.8|11423.8|11398.8|11423.8|11398.8|11423.8|11398.8|1
1635746970000|2021-11-01 06:09:30|11429.5|11392|11429.5|11392|11429.5|11398.8|11423.8|11392|4
1635746980000|2021-11-01 06:09:40|11429.4|11391.9|11429.4|11391.9|11429.4|11391.9|11429.4|11391.9|0
1635746990000|2021-11-01 06:09:50|11410.9|11373.4|11413|11375.5|11413|11375.5|11409.7|11372.2|2
1635747000000|2021-11-01 06:10:00|11412.8|11375.3|11403.2|11388.2|11412.8|11388.2|11403.2|11375.3|1
1635747010000|2021-11-01 06:10:10|11408.6|11393.6|11413.2|11398.2|11413.2|11398.2|11408.6|11393.6|1
1635747020000|2021-11-01 06:10:20|11412.4|11397.4|11412.9|11397.9|11412.9|11397.9|11412.4|11397.4|1
1635747030000|2021-11-01 06:10:30|11413.9|11398.9|11413.9|11398.9|11413.9|11398.9|11413.9|11398.9|3
1635747050000|2021-11-01 06:10:50|11418.9|11403.9|11419.4|11404.4|11419.4|11404.4|11418.9|11403.9|4
1635747060000|2021-11-01 06:11:00|11421|11406|11421|11406|11421|11406|11421|11406|1
1635747070000|2021-11-01 06:11:10|11442.2|11404.7|11442.2|11404.7|11442.2|11404.7|11442.2|11404.7|6
1635747090000|2021-11-01 06:11:30|11441.7|11404.2|11433.7|11408.7|11441.7|11408.7|11433.7|11404.2|0
1635747100000|2021-11-01 06:11:40|11428|11403|11426|11401|11428|11403|11426|11401|1
1635747120000|2021-11-01 06:12:00|11424.4|11399.4|11421.4|11406.4|11425.4|11406.4|11421.4|11399.4|0
1635747130000|2021-11-01 06:12:10|11419.9|11404.9|11419.9|11404.9|11419.9|11404.9|11419.9|11404.9|0
1635747140000|2021-11-01 06:12:20|11420.1|11405.1|11420.4|11405.4|11420.4|11405.4|11420.1|11405.1|0
1635747160000|2021-11-01 06:12:40|11415.9|11390.9|11417.8|11380.3|11417.8|11391.9|11415.7|11380.3|2
1635747170000|2021-11-01 06:12:50|11416.5|11379|11416.3|11378.8|11416.5|11379|11416.1|11378.6|0
1635747180000|2021-11-01 06:13:00|11415|11377.5|11414.2|11376.7|11415|11377.5|11414.2|11376.7|4
1635747190000|2021-11-01 06:13:10|11414.7|11377.2|11414.2|11376.7|11414.7|11377.2|11414.2|11376.7|0
1635747200000|2021-11-01 06:13:20|11413.8|11376.3|11412.2|11374.7|11413.8|11376.3|11412.2|11374.7|0
1635747210000|2021-11-01 06:13:30|11404.9|11379.9|11403.4|11388.4|11411.1|11388.4|11403.4|11373.6|0
1635747220000|2021-11-01 06:13:40|11400.4|11385.4|11400.4|11385.4|11400.4|11385.4|11400.4|11385.4|0
1635747250000|2021-11-01 06:14:10|11398.5|11383.5|11397.7|11382.7|11403|11383.5|11397.7|11377.6|5
1635747260000|2021-11-01 06:14:20|11399.2|11384.2|11398.6|11383.6|11399.2|11384.2|11398.5|11383.5|2
1635747270000|2021-11-01 06:14:30|11399|11384|11399|11384|11399|11384|11399|11384|0
1635747290000|2021-11-01 06:14:50|||||||||2
1635747300000|2021-11-01 06:15:00|||||||||1
1635747310000|2021-11-01 06:15:10|11397.4|11382.4|11413.7|11376.2|11415.1|11382.4|11397.4|11372.7|3
1635747360000|2021-11-01 06:16:00|11414.8|11377.3|11414.8|11377.3|11414.8|11377.3|11414.8|11377.3|1
1635747370000|2021-11-01 06:16:10|11415.2|11377.7|11415.2|11377.7|11415.2|11377.7|11415.2|11377.7|0
1635747380000|2021-11-01 06:16:20|11416.5|11379|11416.5|11379|11416.5|11379|11416.5|11379|0
1635747390000|2021-11-01 06:16:30|11417.6|11380.1|11417.7|11380.2|11418.1|11380.6|11417.6|11380.1|0
1635747400000|2021-11-01 06:16:40|11418.1|11380.6|11418.1|11380.6|11418.1|11380.6|11418.1|11380.6|0
1635747420000|2021-11-01 06:17:00|11417.4|11379.9|11417.4|11379.9|11417.4|11379.9|11417.4|11379.9|1
1635747430000|2021-11-01 06:17:10|11401.1|11386.1|11401.1|11386.1|11401.1|11386.1|11401.1|11386.1|0
1635747440000|2021-11-01 06:17:20|11400.7|11385.7|11401.5|11386.5|11401.5|11386.5|11400.7|11385.7|1
1635747450000|2021-11-01 06:17:30|11401.4|11386.4|11401|11386|11401.4|11386.4|11401|11386|0
1635747460000|2021-11-01 06:17:40|11401.4|11386.4|11401|11386|11401.5|11386.5|11401|11386|3
1635747480000|2021-11-01 06:18:00|||||||||1
1635747510000|2021-11-01 06:18:30|11399.8|11384.8|11399.8|11384.8|11399.8|11384.8|11399.8|11384.8|0
1635747550000|2021-11-01 06:19:10|11401|11386|11401|11386|11401|11386|11401|11386|1
1635747600000|2021-11-01 06:20:00|11432.9|11395.4|11432.9|11395.4|11432.9|11395.4|11432.9|11395.4|4
1635747610000|2021-11-01 06:20:10|11430.4|11392.9|11419.6|11382.1|11430.4|11392.9|11419.6|11382.1|0
1635747620000|2021-11-01 06:20:20|11420.1|11382.6|11418.2|11403.2|11422.1|11403.9|11417.1|11379.6|1
1635747630000|2021-11-01 06:20:30|11418.5|11393.5|11413.8|11388.8|11418.5|11396.3|11409.5|11388.8|3
1635747640000|2021-11-01 06:20:40|11408.4|11393.4|11410.4|11395.4|11410.4|11395.4|11408.4|11393.4|1
1635747650000|2021-11-01 06:20:50|11411.3|11396.3|11411.3|11396.3|11411.3|11396.3|11411.3|11396.3|0
1635747660000|2021-11-01 06:21:00|11411.2|11396.2|11403.9|11378.9|11411.2|11396.2|11400.4|11378.7|2
1635747680000|2021-11-01 06:21:20|11397.5|11382.5|11397.5|11382.5|11397.5|11382.5|11397.5|11382.5|0
1635747690000|2021-11-01 06:21:30|11396|11381|11401.9|11376.9|11403.5|11381|11396|11376.9|1
1635747700000|2021-11-01 06:21:40|11402|11377|11403.9|11378.9|11403.9|11378.9|11400.5|11375.5|1
1635747720000|2021-11-01 06:22:00|11404.4|11379.4|11394.4|11379.4|11404.4|11379.4|11394.4|11378.9|0
1635747730000|2021-11-01 06:22:10|11395.8|11380.8|11395.8|11380.8|11395.8|11380.8|11395.8|11380.8|5
1635747740000|2021-11-01 06:22:20|11403.9|11388.9|11405.4|11390.4|11405.4|11390.4|11403.9|11388.9|0
1635747760000|2021-11-01 06:22:40|11406.4|11391.4|11403.7|11388.7|11406.4|11391.4|11403.7|11388.7|1
1635747770000|2021-11-01 06:22:50|11404.1|11389.1|11404.3|11389.3|11404.3|11389.3|11404.1|11389.1|1
1635747780000|2021-11-01 06:23:00|11404.4|11389.4|11407.4|11392.4|11407.4|11392.4|11404.4|11389.4|2
1635747810000|2021-11-01 06:23:30|11405.1|11390.1|11405.1|11390.1|11405.1|11390.1|11405.1|11390.1|0
1635747830000|2021-11-01 06:23:50|11417.2|11392.2|11417.2|11392.2|11417.2|11392.2|11417.2|11392.2|1
1635747840000|2021-11-01 06:24:00|11419.3|11394.3|11428.9|11403.9|11428.9|11403.9|11419.3|11394.3|5
1635747850000|2021-11-01 06:24:10|11430.8|11405.8|11430.8|11405.8|11430.8|11405.8|11430.8|11405.8|1
1635747860000|2021-11-01 06:24:20|||||||||4
1635747870000|2021-11-01 06:24:30|11431.3|11406.3|11439.6|11414.6|11439.6|11414.6|11429.1|11401.5|6
1635747880000|2021-11-01 06:24:40|11438.1|11413.1|11439.7|11414.7|11439.7|11419.4|11433.2|11413.1|1
1635747890000|2021-11-01 06:24:50|11435.6|11420.6|11434.9|11419.9|11435.6|11420.6|11429.3|11414.3|4
1635747900000|2021-11-01 06:25:00|11435.3|11420.3|11435.3|11420.3|11435.3|11420.3|11435.3|11420.3|0
1635747910000|2021-11-01 06:25:10|11433.5|11418.5|11433.5|11418.5|11433.5|11418.5|11433.5|11418.5|0
1635747930000|2021-11-01 06:25:30|11434|11419|11434|11419|11434|11419|11434|11419|0
1635747940000|2021-11-01 06:25:40|11434.5|11419.5|11436.4|11421.4|11436.4|11421.4|11434.5|11419.5|1
1635747980000|2021-11-01 06:26:20|11437.9|11422.9|11437.9|11422.9|11437.9|11422.9|11437.9|11422.9|0
1635748000000|2021-11-01 06:26:40|11435.6|11420.6|11428.9|11413.9|11435.6|11420.6|11428.9|11413.9|2
1635748020000|2021-11-01 06:27:00|11433.2|11418.2|11434.4|11419.4|11434.4|11419.4|11433.2|11418.2|2
1635748030000|2021-11-01 06:27:10|11434.7|11419.7|11430.9|11415.9|11434.7|11419.7|11430.9|11415.9|1
1635748050000|2021-11-01 06:27:30|11431.1|11416.1|11436.8|11421.8|11436.8|11421.8|11431.1|11416.1|5
1635748060000|2021-11-01 06:27:40|11436.6|11421.6|11440.4|11415.4|11441.4|11421.6|11436.6|11415.4|7
1635748070000|2021-11-01 06:27:50|11434.7|11419.7|11434.7|11419.7|11434.7|11419.7|11434.7|11419.7|0
1635748080000|2021-11-01 06:28:00|11432.4|11417.4|11432.4|11417.4|11432.4|11417.4|11432.4|11417.4|0
1635748090000|2021-11-01 06:28:10|11435.9|11410.9|11435.9|11410.9|11435.9|11410.9|11435.9|11410.9|2
1635748100000|2021-11-01 06:28:20|11425.4|11400.4|11419|11404|11425.4|11405.5|11419|11400|0
1635748130000|2021-11-01 06:28:50|11419.5|11404.5|11425.2|11400.2|11425.7|11405.4|11419.5|11400.2|0
1635748140000|2021-11-01 06:29:00|11421.2|11406.2|11413.1|11398.1|11421.2|11406.2|11413.1|11398.1|4
1635748150000|2021-11-01 06:29:10|||||||||7
1635748160000|2021-11-01 06:29:20|11412.4|11397.4|11412.4|11397.4|11412.4|11397.4|11412.4|11397.4|3
1635748170000|2021-11-01 06:29:30|11407|11392|11413|11375.5|11415.8|11392|11407|11375.5|1
1635748180000|2021-11-01 06:29:40|11413.2|11375.7|11413.4|11375.9|11413.4|11375.9|11413.2|11375.7|0
1635748190000|2021-11-01 06:29:50|11399.7|11384.7|11399.7|11384.7|11399.7|11384.7|11399.7|11384.7|0
1635748200000|2021-11-01 06:30:00|11396.6|11381.6|11396.6|11381.6|11396.6|11381.6|11396.6|11381.6|0
1635748210000|2021-11-01 06:30:10|11398.1|11383.1|11398.1|11383.1|11398.1|11383.1|11398.1|11383.1|0
1635748230000|2021-11-01 06:30:30|11397.6|11382.6|11403.9|11378.9|11403.9|11382.6|11397.6|11378.9|0
1635748240000|2021-11-01 06:30:40|11403.5|11378.5|11403.5|11378.5|11403.5|11378.5|11403.5|11378.5|2
1635748250000|2021-11-01 06:30:50|11398.3|11383.3|11403.2|11378.2|11403.2|11383.3|11398.3|11378.2|0
1635748260000|2021-11-01 06:31:00|11402.8|11377.8|11402.8|11377.8|11402.8|11377.8|11402.8|11377.8|0
1635748270000|2021-11-01 06:31:10|11398.8|11383.8|11398.8|11383.8|11398.8|11383.8|11398.8|11383.8|0
1635748280000|2021-11-01 06:31:20|11404.3|11379.3|11404.3|11379.3|11404.3|11379.3|11404.3|11379.3|0
1635748290000|2021-11-01 06:31:30|11410|11385|11410.1|11385.1|11410.1|11385.1|11410|11385|0
1635748300000|2021-11-01 06:31:40|11407.8|11382.8|11407.8|11382.8|11407.8|11382.8|11407.8|11382.8|6
1635748310000|2021-11-01 06:31:50|11408.2|11383.2|11408.3|11383.3|11408.3|11383.3|11408.2|11383.2|4
1635748320000|2021-11-01 06:32:00|11408.7|11383.7|11403.8|11388.8|11408.7|11388.8|11403.8|11383.7|0
1635748330000|2021-11-01 06:32:10|11404.2|11389.2|11404.2|11389.2|11404.2|11389.2|11404.2|11389.2|0
1635748340000|2021-11-01 06:32:20|11406.9|11391.9|11407.4|11392.4|11407.4|11392.4|11406.9|11391.9|1
1635748350000|2021-11-01 06:32:30|11412.2|11387.2|11406.9|11391.9|11412.2|11392.9|11406.9|11386.8|0
1635748390000|2021-11-01 06:33:10|11405|11390|11406.1|11391.1|11406.1|11391.1|11405|11390|0
1635748430000|2021-11-01 06:33:50|11408.4|11393.4|11408.4|11393.4|11408.4|11393.4|11408.4|11393.4|1
1635748450000|2021-11-01 06:34:10|11411.2|11386.2|11411.2|11386.2|11411.2|11386.2|11411.2|11386.2|2
1635748460000|2021-11-01 06:34:20|11411.8|11386.8|11407.4|11392.4|11411.8|11392.4|11406.7|11386.8|0
1635748500000|2021-11-01 06:35:00|11405.1|11390.1|11405.1|11390.1|11405.1|11390.1|11405.1|11390.1|0
1635748530000|2021-11-01 06:35:30|11407.4|11392.4|11407.4|11392.4|11407.4|11392.4|11407.4|11392.4|1
1635748580000|2021-11-01 06:36:20|11405.6|11390.6|11405.6|11390.6|11405.6|11390.6|11405.6|11390.6|0
1635748600000|2021-11-01 06:36:40|11405.1|11390.1|11405.1|11390.1|11405.1|11390.1|11405.1|11390.1|2
1635748620000|2021-11-01 06:37:00|11405.6|11390.6|11405.6|11390.6|11405.6|11390.6|11405.6|11390.6|0
1635748630000|2021-11-01 06:37:10|11407.9|11392.9|11407.9|11392.9|11407.9|11392.9|11407.9|11392.9|1
1635748650000|2021-11-01 06:37:30|11410.2|11395.2|11410.2|11395.2|11410.2|11395.2|11410.2|11395.2|0
1635748660000|2021-11-01 06:37:40|11411|11396|11411|11396|11411|11396|11411|11396|0
1635748690000|2021-11-01 06:38:10|11410.2|11395.2|11410.2|11395.2|11410.2|11395.2|11410.2|11395.2|0
1635748700000|2021-11-01 06:38:20|11409.8|11394.8|11409.8|11394.8|11409.8|11394.8|11409.8|11394.8|1
1635748710000|2021-11-01 06:38:30|11411.3|11396.3|11411.3|11396.3|11411.3|11396.3|11411.3|11396.3|0
1635748740000|2021-11-01 06:39:00|11411.5|11396.5|11411.7|11396.7|11411.7|11396.7|11411.5|11396.5|0
1635748780000|2021-11-01 06:39:40|11410.2|11395.2|11410.2|11395.2|11410.2|11395.2|11410.2|11395.2|0
1635748800000|2021-11-01 06:40:00|11409.5|11394.5|11409.7|11394.7|11409.7|11394.7|11409.5|11394.5|1
1635748830000|2021-11-01 06:40:30|11411.2|11396.2|11405.2|11390.2|11411.2|11396.2|11405.2|11390.2|3
1635748840000|2021-11-01 06:40:40|11403.3|11388.3|11403.3|11388.3|11403.3|11388.3|11403.3|11388.3|0
1635748870000|2021-11-01 06:41:10|11403.2|11388.2|11401.3|11386.3|11403.2|11388.2|11401.3|11386.3|2
1635748890000|2021-11-01 06:41:30|11399|11384|11399|11384|11399|11384|11399|11384|0
1635748900000|2021-11-01 06:41:40|11399.5|11384.5|11391.7|11376.7|11399.5|11384.5|11391.7|11376.7|5
1635748910000|2021-11-01 06:41:50|11390.9|11375.9|11394.4|11379.4|11394.4|11379.4|11390.9|11375.9|1
1635748920000|2021-11-01 06:42:00|11395.9|11380.9|11395.9|11380.9|11395.9|11380.9|11395.9|11380.9|1
1635748980000|2021-11-01 06:43:00|11394|11379|11394.1|11379.1|11394.1|11379.1|11394|11379|0
1635749020000|2021-11-01 06:43:40|11395.6|11380.6|11396.9|11381.9|11396.9|11381.9|11395.6|11380.6|2
1635749030000|2021-11-01 06:43:50|11397|11382|11397|11382|11397|11382|11397|11382|0
1635749070000|2021-11-01 06:44:30|11397.9|11382.9|11399.1|11384.1|11399.1|11384.1|11397.9|11382.9|0
1635749100000|2021-11-01 06:45:00|11398.6|11383.6|11400.2|11375.2|11400.2|11383.6|11396.3|11375.2|2
1635749110000|2021-11-01 06:45:10|11395.1|11380.1|11395.5|11380.5|11395.5|11380.5|11395.1|11380.1|0
1635749120000|2021-11-01 06:45:20|||||||||1
1635749130000|2021-11-01 06:45:30|11394.7|11379.7|11394.7|11379.7|11394.7|11379.7|11394.7|11379.7|0
1635749140000|2021-11-01 06:45:40|11394|11379|11399.1|11374.1|11399.1|11379|11394|11373.6|13
1635749160000|2021-11-01 06:46:00|11397.6|11372.6|11397.1|11372.1|11397.6|11372.6|11397.1|11372.1|2
1635749190000|2021-11-01 06:46:30|11396.1|11371.1|11396.1|11371.1|11396.1|11371.1|11396.1|11371.1|0
1635749200000|2021-11-01 06:46:40|11395.8|11370.8|11395.8|11370.8|11395.8|11370.8|11395.8|11370.8|4
1635749220000|2021-11-01 06:47:00|11390.6|11375.6|11390.6|11375.6|11390.6|11375.6|11390.6|11375.6|0
1635749230000|2021-11-01 06:47:10|11388.3|11373.3|11388.3|11373.3|11388.3|11373.3|11388.3|11373.3|0
1635749280000|2021-11-01 06:48:00|11387.6|11372.6|11388.5|11373.5|11388.5|11373.5|11387.6|11372.6|1
1635749290000|2021-11-01 06:48:10|11390.3|11375.3|11390.7|11375.7|11390.7|11375.7|11390.3|11375.3|0
1635749300000|2021-11-01 06:48:20|11391.2|11376.2|11391.7|11376.7|11391.7|11376.7|11391.2|11376.2|1
1635749320000|2021-11-01 06:48:40|11391.3|11376.3|11391.3|11376.3|11391.3|11376.3|11391.3|11376.3|0
1635749330000|2021-11-01 06:48:50|11389.4|11374.4|11389.3|11374.3|11389.4|11374.4|11389.3|11374.3|6
1635749340000|2021-11-01 06:49:00|11388.8|11373.8|11388.8|11373.8|11388.8|11373.8|11388.8|11373.8|0
1635749360000|2021-11-01 06:49:20|11383.8|11368.8|11383.8|11368.8|11383.8|11368.8|11383.8|11368.8|0
1635749370000|2021-11-01 06:49:30|11381.8|11366.8|11389.3|11374.3|11389.3|11374.3|11381.8|11366.8|5
1635749400000|2021-11-01 06:50:00|11389.2|11374.2|11388.8|11373.8|11389.2|11374.2|11388.8|11373.8|0
1635749410000|2021-11-01 06:50:10|11390|11375|11390|11375|11390|11375|11390|11375|1
1635749430000|2021-11-01 06:50:30|11389.2|11374.2|11389.2|11374.2|11389.2|11374.2|11389.2|11374.2|0
1635749450000|2021-11-01 06:50:50|11392.2|11377.2|11392.2|11377.2|11392.2|11377.2|11392.2|11377.2|2
1635749460000|2021-11-01 06:51:00|11387.6|11372.6|11394.6|11369.6|11394.6|11372.6|11386.5|11368.5|2
1635749500000|2021-11-01 06:51:40|||||||||4
1635749520000|2021-11-01 06:52:00|11389.3|11374.3|11391.9|11376.9|11395.2|11380.2|11389.3|11374.3|1
1635749560000|2021-11-01 06:52:40|11392.1|11377.1|11390.9|11375.9|11392.1|11377.1|11390.9|11375.9|0
1635749590000|2021-11-01 06:53:10|11389.8|11374.8|11390.3|11375.3|11390.3|11375.3|11389.8|11374.8|1
1635749610000|2021-11-01 06:53:30|||||||||1
1635749670000|2021-11-01 06:54:30|11389.9|11374.9|11389.9|11374.9|11389.9|11374.9|11389.9|11374.9|0
1635749690000|2021-11-01 06:54:50|11390.3|11375.3|11390|11375|11390.4|11375.4|11389.9|11374.9|1
1635749700000|2021-11-01 06:55:00|11390.4|11375.4|11390.4|11375.4|11390.4|11375.4|11390.4|11375.4|0
1635749710000|2021-11-01 06:55:10|11392.3|11377.3|11392.3|11377.3|11392.3|11377.3|11392.3|11377.3|2
1635749730000|2021-11-01 06:55:30|11389.8|11374.8|11395.3|11380.3|11395.3|11380.3|11389.8|11374.8|1
1635749770000|2021-11-01 06:56:10|11394.6|11379.6|11394.6|11379.6|11394.6|11379.6|11394.6|11379.6|0
1635749800000|2021-11-01 06:56:40|11390.7|11375.7|11390.7|11375.7|11390.7|11375.7|11390.7|11375.7|7
1635749810000|2021-11-01 06:56:50|11391.1|11376.1|11391.1|11376.1|11391.1|11376.1|11391.1|11376.1|1
1635749820000|2021-11-01 06:57:00|11392.4|11377.4|11392.4|11377.4|11392.4|11377.4|11392.4|11377.4|0
1635749860000|2021-11-01 06:57:40|11391.7|11376.7|11391.7|11376.7|11391.7|11376.7|11391.7|11376.7|0
1635749870000|2021-11-01 06:57:50|11394.4|11379.4|11395.2|11380.2|11395.2|11380.2|11394.4|11379.4|1
1635749900000|2021-11-01 06:58:20|11395.6|11380.6|11395.6|11380.6|11395.6|11380.6|11395.6|11380.6|1
1635749920000|2021-11-01 06:58:40|11419.2|11381.7|11418|11380.5|11419.2|11381.7|11418|11380.5|22
1635749930000|2021-11-01 06:58:50|11418.4|11380.9|11417.9|11380.4|11418.4|11380.9|11417.9|11380.4|0
1635749940000|2021-11-01 06:59:00|11417.8|11380.3|11417.8|11380.3|11417.8|11380.3|11417.8|11380.3|7
1635749950000|2021-11-01 06:59:10|11417.4|11379.9|11418.3|11380.8|11418.3|11380.8|11417.4|11379.9|1
1635749980000|2021-11-01 06:59:40|11418.8|11381.3|11418.3|11380.8|11418.8|11381.3|11418.3|11380.8|3
1635749990000|2021-11-01 06:59:50|11412.5|11387.5|11412.5|11387.5|11412.5|11387.5|11412.5|11387.5|0
1635750000000|2021-11-01 07:00:00|11414.1|11389.1|11418.1|11393.1|11418.1|11397.6|11412.1|11389.1|1
1635750010000|2021-11-01 07:00:10|11419.5|11404.5|11432.3|11407.3|11432.3|11407.3|11419.5|11400.8|1
1635750020000|2021-11-01 07:00:20|11432.2|11407.2|11431.8|11406.8|11432.2|11407.2|11431.8|11406.8|0
1635750050000|2021-11-01 07:00:50|11432.2|11407.2|11432.2|11407.2|11432.2|11407.2|11432.2|11407.2|1
1635750060000|2021-11-01 07:01:00|11430|11415|11430|11415|11430|11415|11430|11415|0
1635750070000|2021-11-01 07:01:10|11430.5|11415.5|11431|11416|11431|11416|11430.5|11415.5|2
1635750080000|2021-11-01 07:01:20|11433.5|11418.5|11434.5|11419.5|11434.5|11419.5|11433.5|11418.5|4
1635750090000|2021-11-01 07:01:30|11435|11420|11440.5|11425.5|11440.5|11425.5|11435|11420|5
1635750100000|2021-11-01 07:01:40|11440|11425|11439.6|11424.6|11440.1|11425.1|11439.1|11424.1|3
1635750120000|2021-11-01 07:02:00|11440|11425|11440|11425|11440|11425|11440|11425|3
1635750130000|2021-11-01 07:02:10|11439.6|11424.6|11440.5|11425.5|11440.5|11425.5|11439.6|11424.6|0
1635750140000|2021-11-01 07:02:20|||||||||11
1635750150000|2021-11-01 07:02:30|11440.2|11425.2|11443.3|11428.3|11443.3|11428.3|11440.2|11425.2|4
1635750180000|2021-11-01 07:03:00|||||||||1
1635750190000|2021-11-01 07:03:10|11443.5|11428.5|11443.8|11428.8|11443.8|11428.8|11443.5|11428.5|0
1635750200000|2021-11-01 07:03:20|11444|11429|11445.2|11430.2|11445.2|11430.2|11444|11429|2
1635750210000|2021-11-01 07:03:30|11445.3|11430.3|11446.2|11431.2|11446.2|11431.2|11445.3|11430.3|0
1635750220000|2021-11-01 07:03:40|11446.7|11431.7|11444.6|11429.6|11446.7|11431.7|11444|11429|3
1635750230000|2021-11-01 07:03:50|11444.7|11429.7|11445.7|11430.7|11445.7|11430.7|11444.7|11429.7|1
1635750240000|2021-11-01 07:04:00|11446.5|11431.5|11447|11432|11447|11432|11446.5|11431.5|0
1635750250000|2021-11-01 07:04:10|11446.2|11431.2|11446.2|11431.2|11446.2|11431.2|11446.2|11431.2|0
1635750260000|2021-11-01 07:04:20|||||||||2
1635750270000|2021-11-01 07:04:30|11449.1|11434.1|11450|11435|11450|11435|11449.1|11434.1|13
1635750280000|2021-11-01 07:04:40|11448.5|11433.5|11450.4|11435.4|11450.4|11435.4|11448|11433|2
1635750290000|2021-11-01 07:04:50|11450.9|11435.9|11450.9|11435.9|11450.9|11435.9|11450.9|11435.9|2
1635750310000|2021-11-01 07:05:10|11451.1|11436.1|11450.1|11435.1|11451.1|11436.1|11450.1|11435.1|2
1635750320000|2021-11-01 07:05:20|11449.4|11434.4|11445.7|11430.7|11449.4|11434.4|11445.3|11430.3|10
1635750330000|2021-11-01 07:05:30|11446.2|11431.2|11446.2|11431.2|11446.2|11431.2|11446.2|11431.2|1
1635750340000|2021-11-01 07:05:40|11446.3|11431.3|11446.3|11431.3|11446.3|11431.3|11446.3|11431.3|0
1635750350000|2021-11-01 07:05:50|11446.7|11431.7|11446.9|11431.9|11446.9|11431.9|11445.7|11430.7|0
1635750360000|2021-11-01 07:06:00|11448|11433|11448.5|11433.5|11448.5|11433.5|11448|11433|2
1635750370000|2021-11-01 07:06:10|11449.1|11434.1|11449.1|11434.1|11449.1|11434.1|11449.1|11434.1|0
1635750380000|2021-11-01 07:06:20|11449.4|11434.4|11449.4|11434.4|11449.4|11434.4|11449.4|11434.4|1
1635750390000|2021-11-01 07:06:30|11449.2|11434.2|11449.2|11434.2|11449.2|11434.2|11449.2|11434.2|2
1635750400000|2021-11-01 07:06:40|11449.4|11434.4|11450.6|11435.6|11450.6|11435.6|11449.2|11434.2|0
1635750410000|2021-11-01 07:06:50|||||||||2
1635750420000|2021-11-01 07:07:00|11450.7|11435.7|11450.7|11435.7|11450.7|11435.7|11450.7|11435.7|0
1635750430000|2021-11-01 07:07:10|11450.9|11435.9|11450.5|11435.5|11450.9|11435.9|11450.5|11435.5|1
1635750440000|2021-11-01 07:07:20|11450.6|11435.6|11450.6|11435.6|11450.6|11435.6|11450.6|11435.6|0
1635750450000|2021-11-01 07:07:30|11451.4|11436.4|11451.4|11436.4|11451.4|11436.4|11451.4|11436.4|0
1635750460000|2021-11-01 07:07:40|11454.5|11439.5|11454.6|11439.6|11454.6|11439.6|11454.5|11439.5|1
1635750470000|2021-11-01 07:07:50|11457.7|11442.7|11457.9|11442.9|11457.9|11442.9|11457.7|11442.7|3
1635750490000|2021-11-01 07:08:10|11457.7|11442.7|11458.9|11443.9|11458.9|11443.9|11457.7|11442.7|1
1635750500000|2021-11-01 07:08:20|11458.5|11443.5|11457.9|11442.9|11458.5|11443.5|11457.7|11442.7|0
1635750510000|2021-11-01 07:08:30|11458.3|11443.3|11459.5|11444.5|11459.5|11444.5|11458.3|11443.3|0
1635750520000|2021-11-01 07:08:40|11460|11445|11460|11445|11460|11445|11460|11445|0
1635750530000|2021-11-01 07:08:50|11456.7|11441.7|11456.7|11441.7|11456.7|11441.7|11456.7|11441.7|13
1635750540000|2021-11-01 07:09:00|11452.5|11437.5|11452.5|11437.5|11452.5|11437.5|11452.5|11437.5|2
1635750550000|2021-11-01 07:09:10|11451.7|11436.7|11452.2|11437.2|11452.2|11437.2|11451.7|11436.7|1
1635750560000|2021-11-01 07:09:20|11452.8|11437.8|11455.2|11440.2|11455.2|11440.2|11452.8|11437.8|0
1635750590000|2021-11-01 07:09:50|11454.5|11439.5|11458.2|11443.2|11458.2|11443.2|11454.5|11439.5|3
1635750600000|2021-11-01 07:10:00|11458.7|11443.7|11457.7|11442.7|11458.7|11443.7|11457.7|11442.7|5
1635750630000|2021-11-01 07:10:30|||||||||2
1635750640000|2021-11-01 07:10:40|||||||||1
1635750660000|2021-11-01 07:11:00|11458.1|11443.1|11458.6|11443.6|11458.6|11443.6|11458.1|11443.1|0
1635750700000|2021-11-01 07:11:40|11453.6|11438.6|11453.6|11438.6|11453.6|11438.6|11453.6|11438.6|1
1635750730000|2021-11-01 07:12:10|11453.2|11438.2|11453.2|11438.2|11453.2|11438.2|11453.2|11438.2|0
1635750740000|2021-11-01 07:12:20|11456.2|11441.2|11453.2|11438.2|11457.1|11442.1|11453.2|11438.2|1
1635750750000|2021-11-01 07:12:30|11453.3|11438.3|11454.7|11439.7|11457|11442|11453.3|11438.3|2
1635750800000|2021-11-01 07:13:20|11453|11438|11453|11438|11453|11438|11453|11438|0
1635750810000|2021-11-01 07:13:30|11453.2|11438.2|11454|11439|11454|11439|11453.2|11438.2|58
1635750820000|2021-11-01 07:13:40|11453.8|11438.8|11456.4|11441.4|11456.4|11441.4|11453.8|11438.8|57
1635750840000|2021-11-01 07:14:00|11455.9|11440.9|11458.2|11443.2|11458.2|11443.2|11455.9|11440.9|0
1635750850000|2021-11-01 07:14:10|11457.7|11442.7|11454.9|11439.9|11457.7|11442.7|11454.9|11439.9|1
1635750880000|2021-11-01 07:14:40|11456.1|11441.1|11456.1|11441.1|11456.1|11441.1|11456.1|11441.1|1
1635750920000|2021-11-01 07:15:20|11452|11437|11452|11437|11452|11437|11452|11437|1
1635750930000|2021-11-01 07:15:30|11454.7|11439.7|11454.7|11439.7|11454.7|11439.7|11454.7|11439.7|0
1635750940000|2021-11-01 07:15:40|11453.2|11438.2|11453.2|11438.2|11453.2|11438.2|11453.2|11438.2|0
1635750970000|2021-11-01 07:16:10|||||||||1
1635750980000|2021-11-01 07:16:20|11453|11438|11447.8|11432.8|11453|11438|11445.9|11430.9|3
1635750990000|2021-11-01 07:16:30|11448.2|11433.2|11444.6|11429.6|11448.2|11433.2|11444.6|11429.6|4
1635751000000|2021-11-01 07:16:40|11443.8|11428.8|11443.7|11428.7|11443.8|11428.8|11443.7|11428.7|2
1635751010000|2021-11-01 07:16:50|11443.3|11428.3|11443.3|11428.3|11443.3|11428.3|11443.3|11428.3|1
1635751020000|2021-11-01 07:17:00|11443|11428|11437.2|11422.2|11443|11428|11437.2|11422.2|1
1635751040000|2021-11-01 07:17:20|11435.3|11420.3|11435.3|11420.3|11435.3|11420.3|11435.3|11420.3|0
1635751050000|2021-11-01 07:17:30|11433.3|11418.3|11433|11418|11433.3|11418.3|11433|11418|1
1635751060000|2021-11-01 07:17:40|11431.9|11416.9|11431|11416|11431.9|11416.9|11430.5|11415.5|1
1635751070000|2021-11-01 07:17:50|11430.7|11415.7|11431.9|11406.9|11431.9|11415.7|11430.7|11406.9|6
1635751080000|2021-11-01 07:18:00|11425.6|11410.6|11426.1|11411.1|11426.2|11411.2|11425.6|11410.6|0
1635751090000|2021-11-01 07:18:10|11425.8|11410.8|11424.4|11409.4|11425.8|11410.8|11424.4|11409.4|1
1635751100000|2021-11-01 07:18:20|11422.6|11407.6|11422.6|11407.6|11422.6|11407.6|11422.6|11407.6|1
1635751110000|2021-11-01 07:18:30|11422.9|11407.9|11422.8|11407.8|11422.9|11407.9|11422.8|11407.8|1
1635751120000|2021-11-01 07:18:40|11422.9|11407.9|11422.9|11407.9|11422.9|11407.9|11422.9|11407.9|0
1635751130000|2021-11-01 07:18:50|11425.9|11410.9|11425.9|11410.9|11425.9|11410.9|11425.9|11410.9|0
1635751160000|2021-11-01 07:19:20|11425.1|11410.1|11425.1|11410.1|11425.1|11410.1|11425.1|11410.1|2
1635751170000|2021-11-01 07:19:30|11425.4|11410.4|11430.2|11405.2|11430.2|11410.4|11425.4|11405.2|1
1635751180000|2021-11-01 07:19:40|11434.4|11409.4|11434.5|11409.5|11434.5|11409.5|11434.4|11409.4|2
1635751210000|2021-11-01 07:20:10|11429.7|11414.7|11429.7|11414.7|11429.7|11414.7|11429.7|11414.7|0
1635751220000|2021-11-01 07:20:20|11428.5|11413.5|11428.5|11413.5|11428.5|11413.5|11428.5|11413.5|1
1635751230000|2021-11-01 07:20:30|11426.2|11411.2|11426.6|11411.6|11426.6|11411.6|11425.8|11410.8|1
1635751290000|2021-11-01 07:21:30|11425.4|11410.4|11425.4|11410.4|11425.4|11410.4|11425.4|11410.4|0
1635751320000|2021-11-01 07:22:00|11426.3|11411.3|11426.8|11411.8|11426.8|11411.8|11426.3|11411.3|2
1635751330000|2021-11-01 07:22:10|11424.9|11409.9|11424.9|11409.9|11424.9|11409.9|11424.9|11409.9|0
1635751340000|2021-11-01 07:22:20|11424.5|11409.5|11423.4|11408.4|11424.5|11409.5|11423.4|11408.4|1
1635751350000|2021-11-01 07:22:30|11423.8|11408.8|11423.8|11408.8|11423.8|11408.8|11423.8|11408.8|0
1635751360000|2021-11-01 07:22:40|11424.9|11409.9|11431|11406|11431|11409.9|11424.9|11406|1
1635751380000|2021-11-01 07:23:00|11434.4|11409.4|11430.9|11415.9|11434.4|11416.9|11430.4|11409.4|0
1635751390000|2021-11-01 07:23:10|11431.7|11416.7|11431.9|11416.9|11431.9|11416.9|11431.7|11416.7|1
1635751410000|2021-11-01 07:23:30|11447.6|11432.6|11447.1|11432.1|11447.6|11432.6|11447.1|11432.1|1
1635751430000|2021-11-01 07:23:50|11445.8|11430.8|11445.8|11430.8|11445.8|11430.8|11445.8|11430.8|3
1635751470000|2021-11-01 07:24:30|11453.8|11428.8|11454.3|11429.3|11454.3|11429.3|11453.8|11428.8|3
1635751480000|2021-11-01 07:24:40|11454|11429|11446.9|11431.9|11454|11433.7|11446.9|11429|0
1635751500000|2021-11-01 07:25:00|11447|11432|11447|11432|11447|11432|11447|11432|0
1635751520000|2021-11-01 07:25:20|11448.9|11433.9|11449.2|11434.2|11449.2|11434.2|11448.9|11433.9|1
1635751530000|2021-11-01 07:25:30|11449.5|11434.5|11449.5|11434.5|11449.5|11434.5|11449.5|11434.5|0
1635751550000|2021-11-01 07:25:50|11449.9|11434.9|11449.9|11434.9|11449.9|11434.9|11449.9|11434.9|4
1635751560000|2021-11-01 07:26:00|||||||||2
1635751590000|2021-11-01 07:26:30|11448.4|11433.4|11448.4|11433.4|11448.4|11433.4|11448.4|11433.4|0
1635751600000|2021-11-01 07:26:40|11445.7|11430.7|11441.3|11426.3|11445.7|11430.7|11441.2|11426.2|1
1635751620000|2021-11-01 07:27:00|11440.4|11425.4|11443.2|11428.2|11443.2|11428.2|11440.4|11425.4|1
1635751650000|2021-11-01 07:27:30|11443.7|11428.7|11445.7|11430.7|11445.7|11430.7|11443.7|11428.7|0
1635751660000|2021-11-01 07:27:40|11444.3|11429.3|11441.3|11426.3|11444.3|11429.3|11441.3|11426.3|2
1635751670000|2021-11-01 07:27:50|11441|11426|11440.4|11425.4|11441|11426|11440.4|11425.4|0
1635751680000|2021-11-01 07:28:00|11440.6|11425.6|11440.6|11425.6|11440.6|11425.6|11440.6|11425.6|0
1635751690000|2021-11-01 07:28:10|11440.4|11425.4|11440.2|11425.2|11440.6|11425.6|11440.2|11425.2|2
1635751700000|2021-11-01 07:28:20|11435.8|11420.8|11436.6|11421.6|11436.6|11421.6|11435.8|11420.8|0
1635751710000|2021-11-01 07:28:30|11436.2|11421.2|11441.7|11426.7|11441.7|11426.7|11436.2|11421.2|0
1635751720000|2021-11-01 07:28:40|11440.6|11425.6|11440.1|11425.1|11440.6|11425.6|11439.1|11424.1|4
1635751770000|2021-11-01 07:29:30|11441.6|11426.6|11441.6|11426.6|11441.6|11426.6|11441.6|11426.6|1
1635751780000|2021-11-01 07:29:40|11440.8|11425.8|11440.8|11425.8|11440.8|11425.8|11440.8|11425.8|0
1635751800000|2021-11-01 07:30:00|11441.6|11426.6|11441.6|11426.6|11441.6|11426.6|11441.6|11426.6|0
1635751820000|2021-11-01 07:30:20|11443.5|11428.5|11451.1|11426.1|11451.1|11428.5|11443.5|11426.1|1
1635751850000|2021-11-01 07:30:50|11449.9|11424.9|11449.9|11424.9|11449.9|11424.9|11449.9|11424.9|1
1635751860000|2021-11-01 07:31:00|11450.4|11425.4|11446.9|11431.9|11450.4|11431.9|11446.9|11425.4|0
1635751870000|2021-11-01 07:31:10|11448.4|11433.4|11448.4|11433.4|11448.4|11433.4|11448.4|11433.4|0
1635751910000|2021-11-01 07:31:50|11445.4|11430.4|11449.5|11424.5|11449.5|11430.4|11445.4|11423.9|1
1635751940000|2021-11-01 07:32:20|11444.9|11429.9|11444.9|11429.9|11444.9|11429.9|11444.9|11429.9|0
1635751980000|2021-11-01 07:33:00|11444.8|11429.8|11444.4|11429.4|11444.8|11429.8|11444.4|11429.4|0
1635752020000|2021-11-01 07:33:40|11443.3|11428.3|11443.3|11428.3|11443.3|11428.3|11443.3|11428.3|0
1635752040000|2021-11-01 07:34:00|11443.4|11428.4|11443.8|11428.8|11443.8|11428.8|11443.4|11428.4|1
1635752060000|2021-11-01 07:34:20|11443|11428|11443|11428|11443|11428|11443|11428|1
1635752110000|2021-11-01 07:35:10|11442|11427|11442|11427|11442|11427|11442|11427|0
1635752160000|2021-11-01 07:36:00|11442.8|11427.8|11445.1|11430.1|11445.1|11430.1|11442.8|11427.8|2
1635752200000|2021-11-01 07:36:40|11444.7|11429.7|11449.2|11424.2|11449.2|11429.7|11444.7|11424.2|1
1635752210000|2021-11-01 07:36:50|11449.4|11424.4|11446.8|11421.8|11449.4|11424.4|11446.8|11421.8|0
1635752260000|2021-11-01 07:37:40|11447.6|11422.6|11447.6|11422.6|11447.6|11422.6|11447.6|11422.6|1
1635752290000|2021-11-01 07:38:10|11446.1|11431.1|11449.6|11424.6|11450.8|11431.1|11446.1|11424.6|1
1635752310000|2021-11-01 07:38:30|11444.9|11429.9|11444.9|11429.9|11444.9|11429.9|11444.9|11429.9|0
1635752320000|2021-11-01 07:38:40|11443.6|11428.6|11437.6|11422.6|11443.6|11428.6|11437.6|11422.6|0
1635752350000|2021-11-01 07:39:10|11437.4|11422.4|11437.4|11422.4|11437.4|11422.4|11437.4|11422.4|2
1635752370000|2021-11-01 07:39:30|11440.4|11425.4|11440.4|11425.4|11440.4|11425.4|11440.4|11425.4|0
1635752390000|2021-11-01 07:39:50|11444.3|11429.3|11440.9|11425.9|11444.3|11429.3|11440.9|11425.9|0
1635752400000|2021-11-01 07:40:00|11441|11426|11441|11426|11441|11426|11441|11426|1
1635752450000|2021-11-01 07:40:50|11440.9|11425.9|11440.8|11425.8|11440.9|11425.9|11440.8|11425.8|1
1635752480000|2021-11-01 07:41:20|11440.9|11425.9|11440.9|11425.9|11440.9|11425.9|11440.9|11425.9|2
1635752500000|2021-11-01 07:41:40|11441|11426|11441|11426|11441|11426|11441|11426|0
1635752540000|2021-11-01 07:42:20|11440.7|11425.7|11440.7|11425.7|11440.7|11425.7|11440.7|11425.7|0
1635752550000|2021-11-01 07:42:30|||||||||1
1635752560000|2021-11-01 07:42:40|11440.6|11425.6|11440.6|11425.6|11440.6|11425.6|11440.6|11425.6|0
1635752600000|2021-11-01 07:43:20|||||||||1
1635752710000|2021-11-01 07:45:10|11440.2|11425.2|11440.2|11425.2|11440.2|11425.2|11440.2|11425.2|0
1635752750000|2021-11-01 07:45:50|11440.5|11425.5|11440.5|11425.5|11440.5|11425.5|11440.5|11425.5|1
1635752800000|2021-11-01 07:46:40|11440.2|11425.2|11439|11424|11440.2|11425.2|11439|11424|1
1635752820000|2021-11-01 07:47:00|11439.4|11424.4|11439.4|11424.4|11439.4|11424.4|11439.4|11424.4|0
1635752830000|2021-11-01 07:47:10|11439|11424|11439|11424|11439|11424|11439|11424|1
1635752840000|2021-11-01 07:47:20|11439.8|11424.8|11439.8|11424.8|11439.8|11424.8|11439.8|11424.8|1
1635752890000|2021-11-01 07:48:10|||||||||2
1635752980000|2021-11-01 07:49:40|11439.2|11424.2|11439.2|11424.2|11439.2|11424.2|11439.2|11424.2|1
1635753000000|2021-11-01 07:50:00|11437.7|11422.7|11437.7|11422.7|11437.7|11422.7|11437.7|11422.7|0
1635753040000|2021-11-01 07:50:40|||||||||1
1635753060000|2021-11-01 07:51:00|11438|11423|11438|11423|11438|11423|11438|11423|0
1635753100000|2021-11-01 07:51:40|11437.7|11422.7|11437.7|11422.7|11437.7|11422.7|11437.7|11422.7|0
1635753110000|2021-11-01 07:51:50|11438|11423|11438|11423|11438|11423|11438|11423|1
1635753160000|2021-11-01 07:52:40|11437.4|11422.4|11437.4|11422.4|11437.4|11422.4|11437.4|11422.4|0
1635753170000|2021-11-01 07:52:50|11436.7|11421.7|11436.3|11421.3|11436.7|11421.7|11436.3|11421.3|4
1635753180000|2021-11-01 07:53:00|11437.3|11422.3|11437.3|11422.3|11437.3|11422.3|11437.3|11422.3|0
1635753190000|2021-11-01 07:53:10|||||||||1
1635753300000|2021-11-01 07:55:00|11436.5|11421.5|11436.5|11421.5|11436.5|11421.5|11436.5|11421.5|0
1635753330000|2021-11-01 07:55:30|11437.3|11422.3|11437.3|11422.3|11437.3|11422.3|11437.3|11422.3|1
1635753340000|2021-11-01 07:55:40|11437.9|11422.9|11437.9|11422.9|11437.9|11422.9|11437.9|11422.9|0
1635753390000|2021-11-01 07:56:30|11437.1|11422.1|11437.1|11422.1|11437.1|11422.1|11437.1|11422.1|0
1635753410000|2021-11-01 07:56:50|11436.9|11421.9|11437|11422|11437|11422|11436.9|11421.9|2
1635753430000|2021-11-01 07:57:10|11437.8|11422.8|11437.8|11422.8|11437.8|11422.8|11437.8|11422.8|1
1635753450000|2021-11-01 07:57:30|11437.4|11422.4|11437.5|11422.5|11437.5|11422.5|11437.4|11422.4|0
1635753480000|2021-11-01 07:58:00|11437.9|11422.9|11437.9|11422.9|11437.9|11422.9|11437.9|11422.9|1
1635753540000|2021-11-01 07:59:00|11439.4|11424.4|11444.3|11429.3|11444.3|11429.3|11439.4|11424.4|1
1635753560000|2021-11-01 07:59:20|11450.4|11435.4|11450.4|11435.4|11450.4|11435.4|11450.4|11435.4|1
1635753570000|2021-11-01 07:59:30|11450.1|11435.1|11458.1|11443.1|11458.1|11443.1|11450.1|11435.1|8
1635753580000|2021-11-01 07:59:40|11457.4|11442.4|11455.2|11440.2|11457.4|11442.4|11455.2|11440.2|0
1635753590000|2021-11-01 07:59:50|11455.6|11440.6|11462.1|11447.1|11462.1|11447.1|11455.6|11440.6|7
1635753600000|2021-11-01 08:00:00|11462|11447|11462|11447|11462|11447|11462|11447|2
1635753640000|2021-11-01 08:00:40|11461.6|11446.6|11461|11446|11461.6|11446.6|11461|11446|1
1635753660000|2021-11-01 08:01:00|11460.9|11445.9|11460.9|11445.9|11460.9|11445.9|11460.9|11445.9|0
1635753670000|2021-11-01 08:01:10|||||||||1
1635753680000|2021-11-01 08:01:20|11460.8|11445.8|11460.8|11445.8|11460.8|11445.8|11460.8|11445.8|1
1635753700000|2021-11-01 08:01:40|||||||||3
1635753720000|2021-11-01 08:02:00|11460.7|11445.7|11460.7|11445.7|11460.7|11445.7|11460.7|11445.7|0
1635753740000|2021-11-01 08:02:20|||||||||1
1635753780000|2021-11-01 08:03:00|11460.5|11445.5|11460|11445|11460.5|11445.5|11460|11445|0
1635753800000|2021-11-01 08:03:20|11458.5|11443.5|11458.5|11443.5|11458.5|11443.5|11458.5|11443.5|1
1635753810000|2021-11-01 08:03:30|11458.7|11443.7|11462.6|11447.6|11462.6|11447.6|11458.7|11443.7|9
1635753820000|2021-11-01 08:03:40|11462.7|11447.7|11466.1|11451.1|11466.1|11451.1|11462.6|11447.6|2
1635753840000|2021-11-01 08:04:00|11466.2|11451.2|11466.2|11451.2|11466.2|11451.2|11466.2|11451.2|4
1635753850000|2021-11-01 08:04:10|11465.9|11450.9|11465.9|11450.9|11465.9|11450.9|11465.9|11450.9|0
1635753870000|2021-11-01 08:04:30|11466.2|11451.2|11466.7|11451.7|11466.7|11451.7|11466.2|11451.2|0
1635753880000|2021-11-01 08:04:40|11467|11452|11467|11452|11467|11452|11467|11452|1
1635753910000|2021-11-01 08:05:10|11468.1|11453.1|11471.5|11456.5|11471.9|11456.9|11468.1|11453.1|2
1635753920000|2021-11-01 08:05:20|11472|11457|11472|11457|11472|11457|11472|11457|0
1635753930000|2021-11-01 08:05:30|11472.1|11457.1|11472.1|11457.1|11472.1|11457.1|11472.1|11457.1|0
1635753950000|2021-11-01 08:05:50|11471.8|11456.8|11471.8|11456.8|11471.8|11456.8|11471.8|11456.8|0
1635753970000|2021-11-01 08:06:10|11469.9|11454.9|11469.4|11454.4|11469.9|11454.9|11469.4|11454.4|1
1635753980000|2021-11-01 08:06:20|11469.5|11454.5|11469.5|11454.5|11469.5|11454.5|11469.5|11454.5|0
1635753990000|2021-11-01 08:06:30|11470.7|11455.7|11470.8|11455.8|11470.8|11455.8|11470.7|11455.7|5
1635754020000|2021-11-01 08:07:00|11471.5|11456.5|11474.6|11459.6|11474.6|11459.6|11471.5|11456.5|3
1635754030000|2021-11-01 08:07:10|11475.7|11460.7|11474.9|11459.9|11476.7|11461.7|11474.9|11459.9|2
1635754040000|2021-11-01 08:07:20|11475.2|11460.2|11474.8|11459.8|11475.2|11460.2|11474.8|11459.8|1
1635754050000|2021-11-01 08:07:30|11474.9|11459.9|11474.9|11459.9|11474.9|11459.9|11474.9|11459.9|2
1635754060000|2021-11-01 08:07:40|11475|11460|11475|11460|11475|11460|11475|11460|0
1635754070000|2021-11-01 08:07:50|11475.2|11460.2|11475.2|11460.2|11475.2|11460.2|11475.2|11460.2|11
1635754120000|2021-11-01 08:08:40|||||||||1
1635754180000|2021-11-01 08:09:40|11475.4|11460.4|11475.4|11460.4|11475.4|11460.4|11475.4|11460.4|0
1635754190000|2021-11-01 08:09:50|11473.8|11458.8|11472.5|11457.5|11473.8|11458.8|11472.5|11457.5|6
1635754200000|2021-11-01 08:10:00|11472.9|11457.9|11475|11460|11475|11460|11472.9|11457.9|0
1635754210000|2021-11-01 08:10:10|11474.5|11459.5|11474.5|11459.5|11474.5|11459.5|11474.5|11459.5|1
1635754260000|2021-11-01 08:11:00|11474.4|11459.4|11474.4|11459.4|11474.4|11459.4|11474.4|11459.4|0
1635754270000|2021-11-01 08:11:10|11474|11459|11474|11459|11474|11459|11474|11459|0
1635754280000|2021-11-01 08:11:20|||||||||1
1635754300000|2021-11-01 08:11:40|11474.8|11459.8|11474.8|11459.8|11474.8|11459.8|11474.8|11459.8|2
1635754310000|2021-11-01 08:11:50|11474.4|11459.4|11474.4|11459.4|11474.4|11459.4|11474.4|11459.4|3
1635754340000|2021-11-01 08:12:20|||||||||1
1635754360000|2021-11-01 08:12:40|11474.5|11459.5|11473.7|11458.7|11474.5|11459.5|11473.7|11458.7|0
1635754370000|2021-11-01 08:12:50|11474.4|11459.4|11478|11463|11478|11463|11474.4|11459.4|13
1635754380000|2021-11-01 08:13:00|11478.4|11463.4|11477.4|11462.4|11479|11464|11477.4|11462.4|6
1635754420000|2021-11-01 08:13:40|11477|11462|11477|11462|11477|11462|11477|11462|0
1635754430000|2021-11-01 08:13:50|11476.9|11461.9|11476.9|11461.9|11476.9|11461.9|11476.9|11461.9|1
1635754440000|2021-11-01 08:14:00|11476.5|11461.5|11476.5|11461.5|11476.5|11461.5|11476.5|11461.5|0
1635754460000|2021-11-01 08:14:20|11476.9|11461.9|11476.9|11461.9|11476.9|11461.9|11476.9|11461.9|1
1635754510000|2021-11-01 08:15:10|||||||||3
1635754560000|2021-11-01 08:16:00|||||||||1
1635754600000|2021-11-01 08:16:40|11476.8|11461.8|11477.3|11462.3|11477.3|11462.3|11476.8|11461.8|0
1635754610000|2021-11-01 08:16:50|11476.6|11461.6|11475.5|11460.5|11476.6|11461.6|11475.3|11460.3|6
1635754620000|2021-11-01 08:17:00|11476.3|11461.3|11476.5|11461.5|11476.5|11461.5|11476.3|11461.3|4
1635754660000|2021-11-01 08:17:40|11476.8|11461.8|11477|11462|11477|11462|11476.8|11461.8|0
1635754670000|2021-11-01 08:17:50|11476.4|11461.4|11476.4|11461.4|11476.4|11461.4|11476.4|11461.4|5
1635754680000|2021-11-01 08:18:00|11476.8|11461.8|11476.8|11461.8|11476.8|11461.8|11476.8|11461.8|0
1635754710000|2021-11-01 08:18:30|11477.5|11462.5|11477.4|11462.4|11477.5|11462.5|11477.4|11462.4|2
1635754760000|2021-11-01 08:19:20|||||||||1
1635754780000|2021-11-01 08:19:40|11477.3|11462.3|11477.3|11462.3|11477.3|11462.3|11477.3|11462.3|0
1635754810000|2021-11-01 08:20:10|11476.9|11461.9|11476.9|11461.9|11476.9|11461.9|11476.9|11461.9|0
1635754850000|2021-11-01 08:20:50|11476|11461|11477.3|11462.3|11477.5|11462.5|11476|11461|1
1635754890000|2021-11-01 08:21:30|||||||||1
1635754910000|2021-11-01 08:21:50|11476.5|11461.5|11476.4|11461.4|11476.5|11461.5|11476.4|11461.4|2
1635754920000|2021-11-01 08:22:00|11476.9|11461.9|11476.9|11461.9|11476.9|11461.9|11476.9|11461.9|0
1635754930000|2021-11-01 08:22:10|11477.7|11462.7|11477.7|11462.7|11477.7|11462.7|11477.7|11462.7|1
1635754990000|2021-11-01 08:23:10|11477.3|11462.3|11477.3|11462.3|11477.3|11462.3|11477.3|11462.3|1
1635755000000|2021-11-01 08:23:20|11476.6|11461.6|11477|11462|11477|11462|11476.6|11461.6|0
1635755010000|2021-11-01 08:23:30|11477.5|11462.5|11479.4|11464.4|11479.4|11464.4|11477.5|11462.5|14
1635755020000|2021-11-01 08:23:40|11476.6|11461.6|11476.6|11461.6|11476.6|11461.6|11476.6|11461.6|2
1635755040000|2021-11-01 08:24:00|11477|11462|11477|11462|11477|11462|11477|11462|0
1635755060000|2021-11-01 08:24:20|||||||||1
1635755070000|2021-11-01 08:24:30|||||||||4
1635755120000|2021-11-01 08:25:20|11476.6|11461.6|11476.6|11461.6|11476.6|11461.6|11476.6|11461.6|7
1635755150000|2021-11-01 08:25:50|11470.5|11455.5|11470.6|11455.6|11470.6|11455.6|11468.6|11453.6|4
1635755160000|2021-11-01 08:26:00|11470.5|11455.5|11470.5|11455.5|11470.5|11455.5|11470.5|11455.5|0
1635755180000|2021-11-01 08:26:20|11470.2|11455.2|11470.2|11455.2|11470.2|11455.2|11470.2|11455.2|6
1635755200000|2021-11-01 08:26:40|11468.2|11453.2|11467.5|11452.5|11468.2|11453.2|11466.4|11451.4|1
1635755220000|2021-11-01 08:27:00|||||||||6
1635755230000|2021-11-01 08:27:10|11467.9|11452.9|11467.9|11452.9|11467.9|11452.9|11467.9|11452.9|0
1635755260000|2021-11-01 08:27:40|11467.5|11452.5|11466.7|11451.7|11467.5|11452.5|11466.7|11451.7|4
1635755280000|2021-11-01 08:28:00|11467.1|11452.1|11467.1|11452.1|11467.1|11452.1|11467.1|11452.1|0
1635755290000|2021-11-01 08:28:10|11467.5|11452.5|11468.8|11453.8|11468.8|11453.8|11467.5|11452.5|2
1635755300000|2021-11-01 08:28:20|11468.3|11453.3|11467.9|11452.9|11468.3|11453.3|11467.9|11452.9|0
1635755320000|2021-11-01 08:28:40|11467.5|11452.5|11467.3|11452.3|11467.5|11452.5|11467.3|11452.3|1
1635755350000|2021-11-01 08:29:10|11467.7|11452.7|11467.7|11452.7|11467.7|11452.7|11467.7|11452.7|1
1635755360000|2021-11-01 08:29:20|11467.2|11452.2|11467.2|11452.2|11467.2|11452.2|11467.2|11452.2|0
1635755380000|2021-11-01 08:29:40|11465.9|11450.9|11458.9|11443.9|11465.9|11450.9|11458.9|11443.9|3
1635755400000|2021-11-01 08:30:00|11459.8|11444.8|11457.3|11442.3|11459.8|11444.8|11457.3|11442.3|0
1635755410000|2021-11-01 08:30:10|11462.8|11447.8|11462.8|11447.8|11462.8|11447.8|11462.8|11447.8|5
1635755440000|2021-11-01 08:30:40|||||||||1
1635755450000|2021-11-01 08:30:50|||||||||2
1635755500000|2021-11-01 08:31:40|11470.3|11445.3|11470.3|11445.3|11470.3|11445.3|11470.3|11445.3|1
1635755570000|2021-11-01 08:32:50|11469.8|11444.8|11469.8|11444.8|11469.8|11444.8|11469.8|11444.8|0
1635755600000|2021-11-01 08:33:20|11459.9|11444.9|11459.4|11444.4|11459.9|11444.9|11459.4|11444.4|0
1635755610000|2021-11-01 08:33:30|11460|11445|11462.3|11447.3|11462.3|11447.3|11460|11445|0
1635755620000|2021-11-01 08:33:40|||||||||1
1635755640000|2021-11-01 08:34:00|11462.5|11447.5|11462.9|11447.9|11462.9|11447.9|11462.5|11447.5|0
1635755700000|2021-11-01 08:35:00|11462.8|11447.8|11462.9|11447.9|11462.9|11447.9|11462.8|11447.8|0
1635755760000|2021-11-01 08:36:00|11462.8|11447.8|11460.9|11445.9|11462.9|11447.9|11460.9|11445.9|0
1635755800000|2021-11-01 08:36:40|||||||||3
1635755810000|2021-11-01 08:36:50|11463.4|11448.4|11464.3|11449.3|11467.4|11452.4|11463.4|11448.4|3
1635755820000|2021-11-01 08:37:00|11464.4|11449.4|11467.4|11452.4|11467.4|11452.4|11464.4|11449.4|3
1635755830000|2021-11-01 08:37:10|11467.9|11452.9|11469.8|11454.8|11469.8|11454.8|11467.9|11452.9|2
1635755920000|2021-11-01 08:38:40|11469.3|11454.3|11469.3|11454.3|11469.3|11454.3|11469.3|11454.3|5
1635755940000|2021-11-01 08:39:00|11468.5|11453.5|11465.3|11450.3|11468.5|11453.5|11465.3|11450.3|2
1635755960000|2021-11-01 08:39:20|||||||||1
1635755970000|2021-11-01 08:39:30|11463.3|11448.3|11463.3|11448.3|11463.3|11448.3|11463.3|11448.3|0
1635756010000|2021-11-01 08:40:10|11460.8|11445.8|11460.8|11445.8|11460.8|11445.8|11460.8|11445.8|0
1635756030000|2021-11-01 08:40:30|11460.1|11445.1|11460.1|11445.1|11460.1|11445.1|11460.1|11445.1|14
1635756040000|2021-11-01 08:40:40|11460.5|11445.5|11460.5|11445.5|11460.5|11445.5|11460.5|11445.5|0
1635756050000|2021-11-01 08:40:50|11460.9|11445.9|11462.5|11447.5|11462.5|11447.5|11460.9|11445.9|0
1635756060000|2021-11-01 08:41:00|11461.9|11446.9|11460|11445|11461.9|11446.9|11460|11445|0
1635756080000|2021-11-01 08:41:20|11461.1|11446.1|11460.9|11445.9|11461.1|11446.1|11460.9|11445.9|11
1635756090000|2021-11-01 08:41:30|11461.3|11446.3|11461.3|11446.3|11461.3|11446.3|11461.3|11446.3|0
1635756110000|2021-11-01 08:41:50|11461.2|11446.2|11459.9|11444.9|11461.2|11446.2|11459.9|11444.9|8
1635756130000|2021-11-01 08:42:10|11457.1|11442.1|11457.1|11442.1|11457.1|11442.1|11457.1|11442.1|4
1635756190000|2021-11-01 08:43:10|11457.5|11442.5|11457.5|11442.5|11457.5|11442.5|11457.5|11442.5|0
1635756200000|2021-11-01 08:43:20|11457.4|11442.4|11456.9|11441.9|11457.4|11442.4|11456.9|11441.9|0
1635756210000|2021-11-01 08:43:30|11456.5|11441.5|11457|11442|11457|11442|11456.5|11441.5|0
1635756240000|2021-11-01 08:44:00|11456.6|11441.6|11456.6|11441.6|11456.6|11441.6|11456.6|11441.6|0
1635756250000|2021-11-01 08:44:10|11457|11442|11457|11442|11457|11442|11457|11442|1
1635756300000|2021-11-01 08:45:00|11465.5|11440.5|11466.1|11441.1|11466.1|11441.1|11465.5|11440.5|2
1635756320000|2021-11-01 08:45:20|11467|11442|11467|11442|11467|11447.6|11462.1|11441.9|0
1635756360000|2021-11-01 08:46:00|11462.1|11447.1|11462.1|11447.1|11462.1|11447.1|11462.1|11447.1|0
1635756380000|2021-11-01 08:46:20|11462.6|11447.6|11463.6|11448.6|11479.6|11453.5|11462.6|11442.1|72
1635756390000|2021-11-01 08:46:30|11463.2|11448.2|11463.2|11448.2|11463.2|11448.2|11463.2|11448.2|4
1635756400000|2021-11-01 08:46:40|11464.4|11449.4|11463.6|11448.6|11464.4|11449.4|11463.6|11448.6|20
1635756410000|2021-11-01 08:46:50|11462.9|11447.9|11463.4|11448.4|11463.4|11448.4|11462.9|11447.9|2
1635756430000|2021-11-01 08:47:10|11462.7|11447.7|11460.4|11445.4|11462.7|11447.7|11460.3|11445.3|1
1635756460000|2021-11-01 08:47:40|11460.3|11445.3|11460.3|11445.3|11460.3|11445.3|11460.3|11445.3|0
1635756480000|2021-11-01 08:48:00|11460.4|11445.4|11460.4|11445.4|11460.4|11445.4|11460.4|11445.4|0
1635756490000|2021-11-01 08:48:10|11460.8|11445.8|11460.8|11445.8|11460.8|11445.8|11460.8|11445.8|0
1635756540000|2021-11-01 08:49:00|11460.4|11445.4|11460.4|11445.4|11460.4|11445.4|11460.3|11445.3|0
1635756590000|2021-11-01 08:49:50|||||||||8
1635756600000|2021-11-01 08:50:00|11460.2|11445.2|11460.7|11445.7|11460.7|11445.7|11460.2|11445.2|0
1635756660000|2021-11-01 08:51:00|11460.8|11445.8|11460.8|11445.8|11460.8|11445.8|11460.8|11445.8|0
1635756690000|2021-11-01 08:51:30|||||||||1
1635756720000|2021-11-01 08:52:00|11460.9|11445.9|11462.9|11447.9|11462.9|11447.9|11460.9|11445.9|0
1635756780000|2021-11-01 08:53:00|11463.9|11448.9|11464.5|11449.5|11464.5|11449.5|11463.9|11448.9|0
1635756800000|2021-11-01 08:53:20|11465.4|11450.4|11470.5|11455.5|11470.5|11455.5|11465.4|11450.4|2
1635756810000|2021-11-01 08:53:30|11471.4|11456.4|11471.4|11456.4|11471.4|11456.4|11471.4|11456.4|2
1635756840000|2021-11-01 08:54:00|11472|11457|11472|11457|11472|11457|11472|11457|0
1635756850000|2021-11-01 08:54:10|11472.9|11457.9|11472.9|11457.9|11472.9|11457.9|11472.9|11457.9|0
1635756880000|2021-11-01 08:54:40|||||||||1
1635756900000|2021-11-01 08:55:00|11473.3|11458.3|11473.9|11458.9|11473.9|11458.9|11473.3|11458.3|1
1635756910000|2021-11-01 08:55:10|11472.4|11457.4|11472|11457|11472.4|11457.4|11472|11457|1
1635756920000|2021-11-01 08:55:20|11471|11456|11466.7|11451.7|11471|11456|11466.7|11451.7|0
1635756930000|2021-11-01 08:55:30|11467|11452|11467|11452|11467|11452|11467|11452|1
1635756940000|2021-11-01 08:55:40|11469.3|11454.3|11470.8|11455.8|11470.8|11455.8|11469.3|11454.3|2
1635756970000|2021-11-01 08:56:10|11471.6|11456.6|11473.2|11458.2|11473.2|11458.2|11471.6|11456.6|0
1635756990000|2021-11-01 08:56:30|11473.1|11458.1|11473.1|11458.1|11473.1|11458.1|11473.1|11458.1|0
1635757000000|2021-11-01 08:56:40|11470.8|11455.8|11470.5|11455.5|11470.8|11455.8|11470.5|11455.5|2
1635757010000|2021-11-01 08:56:50|11473.1|11458.1|11473.1|11458.1|11473.1|11458.1|11473.1|11458.1|1
1635757040000|2021-11-01 08:57:20|11472.8|11457.8|11472.2|11457.2|11472.8|11457.8|11472.2|11457.2|1
1635757060000|2021-11-01 08:57:40|11471.9|11456.9|11471.4|11456.4|11471.9|11456.9|11471.2|11456.2|0
1635757080000|2021-11-01 08:58:00|11471.5|11456.5|11471.6|11456.6|11471.6|11456.6|11471.5|11456.5|0
1635757090000|2021-11-01 08:58:10|11472|11457|11472.3|11457.3|11473.6|11458.6|11472|11457|2
1635757230000|2021-11-01 09:00:30|11472.6|11457.6|11472.6|11457.6|11472.6|11457.6|11472.6|11457.6|1
1635757240000|2021-11-01 09:00:40|11474|11459|11474|11459|11474|11459|11474|11459|1
1635757250000|2021-11-01 09:00:50|||||||||1
1635757270000|2021-11-01 09:01:10|11474.1|11459.1|11474.9|11459.9|11474.9|11459.9|11474.1|11459.1|0
1635757280000|2021-11-01 09:01:20|11476.1|11461.1|11476.5|11461.5|11476.5|11461.5|11476.1|11461.1|2
1635757300000|2021-11-01 09:01:40|||||||||2
1635757310000|2021-11-01 09:01:50|11475.7|11460.7|11475.7|11460.7|11475.7|11460.7|11475.7|11460.7|6
1635757320000|2021-11-01 09:02:00|11475.8|11460.8|11471.6|11456.6|11475.8|11460.8|11471.6|11456.6|5
1635757330000|2021-11-01 09:02:10|11472.4|11457.4|11475.3|11460.3|11475.3|11460.3|11472.4|11457.4|0
1635757340000|2021-11-01 09:02:20|11475.8|11460.8|11475.8|11460.8|11475.8|11460.8|11475.8|11460.8|0
1635757350000|2021-11-01 09:02:30|11476.4|11461.4|11477.1|11462.1|11477.2|11462.2|11476.4|11461.4|0
1635757360000|2021-11-01 09:02:40|11477.6|11462.6|11479.4|11464.4|11479.4|11464.4|11477.3|11462.3|14
1635757380000|2021-11-01 09:03:00|11475.9|11460.9|11475.9|11460.9|11475.9|11460.9|11475.9|11460.9|6
1635757390000|2021-11-01 09:03:10|11473.9|11458.9|11477.8|11462.8|11477.8|11462.8|11473.9|11458.9|2
1635757420000|2021-11-01 09:03:40|11479.4|11464.4|11483|11468|11483|11468|11479.4|11464.4|23
1635757430000|2021-11-01 09:03:50|11482.8|11467.8|11484.5|11469.5|11484.5|11469.5|11482.8|11467.8|2
1635757440000|2021-11-01 09:04:00|11485.4|11470.4|11488.3|11473.3|11488.3|11473.3|11485.4|11470.4|1
1635757450000|2021-11-01 09:04:10|11489.5|11474.5|11490|11475|11490|11475|11489.5|11474.5|19
1635757460000|2021-11-01 09:04:20|||||||||3
1635757470000|2021-11-01 09:04:30|11502.1|11487.1|11503.9|11488.9|11503.9|11488.9|11502.1|11487.1|20
1635757480000|2021-11-01 09:04:40|11503.8|11488.8|11502.6|11487.6|11503.8|11488.8|11502.5|11487.5|2
1635757490000|2021-11-01 09:04:50|11502.4|11487.4|11500.1|11485.1|11502.4|11487.4|11500.1|11485.1|0
1635757500000|2021-11-01 09:05:00|11500.5|11485.5|11510.2|11495.2|11510.2|11495.2|11500.5|11485.5|17
1635757510000|2021-11-01 09:05:10|11510.4|11495.4|11510.2|11495.2|11510.4|11495.4|11510.2|11495.2|2
1635757520000|2021-11-01 09:05:20|11514.6|11499.6|11516.9|11501.9|11516.9|11501.9|11514.6|11499.6|3
1635757530000|2021-11-01 09:05:30|11515.7|11500.7|11520.3|11505.3|11520.3|11505.3|11515.7|11500.7|1
1635757540000|2021-11-01 09:05:40|11520.4|11505.4|11523.2|11508.2|11523.2|11508.2|11520.4|11505.4|66
1635757550000|2021-11-01 09:05:50|11519.9|11504.9|11520.1|11495.1|11523.8|11504.9|11507.5|11486.3|7
1635757560000|2021-11-01 09:06:00|11520.3|11495.3|11513.9|11498.9|11520.3|11498.9|11513.9|11494|0
1635757570000|2021-11-01 09:06:10|11512.9|11497.9|11512.4|11497.4|11512.9|11497.9|11512.4|11497.4|1
1635757580000|2021-11-01 09:06:20|11512.7|11497.7|11512.2|11497.2|11512.7|11497.7|11512.2|11497.2|4
1635757590000|2021-11-01 09:06:30|11512.6|11497.6|11513.2|11498.2|11513.7|11498.7|11512.6|11497.6|0
1635757600000|2021-11-01 09:06:40|11512.9|11497.9|11513|11498|11513.5|11498.5|11511.6|11496.6|4
1635757610000|2021-11-01 09:06:50|11512.9|11497.9|11512.7|11497.7|11513.3|11498.3|11512.7|11497.7|4
1635757620000|2021-11-01 09:07:00|11512.8|11497.8|11512.8|11497.8|11512.8|11497.8|11512.8|11497.8|1
1635757630000|2021-11-01 09:07:10|11513.8|11498.8|11514.1|11499.1|11514.1|11499.1|11513.8|11498.8|0
1635757640000|2021-11-01 09:07:20|11513.1|11498.1|11513.1|11498.1|11513.1|11498.1|11513.1|11498.1|0
1635757650000|2021-11-01 09:07:30|11512.3|11497.3|11511.2|11496.2|11512.3|11497.3|11511.2|11496.2|2
1635757660000|2021-11-01 09:07:40|11511.3|11496.3|11511.2|11496.2|11511.3|11496.3|11511.2|11496.2|1
1635757670000|2021-11-01 09:07:50|11511.3|11496.3|11515.1|11500.1|11515.1|11500.1|11511.3|11496.3|3
1635757690000|2021-11-01 09:08:10|11514.8|11499.8|11508.6|11493.6|11514.9|11499.9|11507.1|11492.1|5
1635757700000|2021-11-01 09:08:20|11507.9|11492.9|11506|11491|11507.9|11492.9|11506|11491|0
1635757720000|2021-11-01 09:08:40|11506.1|11491.1|11506.1|11491.1|11506.1|11491.1|11506.1|11491.1|0
1635757740000|2021-11-01 09:09:00|11506.5|11491.5|11508|11493|11508|11493|11506.5|11491.5|0
1635757800000|2021-11-01 09:10:00|11508.4|11493.4|11512.9|11497.9|11512.9|11497.9|11508.4|11493.4|2
1635757810000|2021-11-01 09:10:10|11513.6|11498.6|11513.6|11498.6|11513.6|11498.6|11513.6|11498.6|0
1635757820000|2021-11-01 09:10:20|11512.1|11497.1|11511.2|11496.2|11512.1|11497.1|11511.2|11496.2|1
1635757830000|2021-11-01 09:10:30|11513.2|11498.2|11512.7|11497.7|11513.2|11498.2|11512.7|11497.7|0
1635757840000|2021-11-01 09:10:40|11508.8|11493.8|11512|11497|11514.1|11499.1|11508.4|11493.4|7
1635757850000|2021-11-01 09:10:50|11511.7|11496.7|11512.5|11497.5|11512.5|11497.5|11511.7|11496.7|0
1635757860000|2021-11-01 09:11:00|11513.6|11498.6|11514.5|11499.5|11514.6|11499.6|11512.9|11497.9|2
1635757870000|2021-11-01 09:11:10|11514.2|11499.2|11514.2|11499.2|11514.2|11499.2|11514.2|11499.2|0
1635757880000|2021-11-01 09:11:20|11514.4|11499.4|11514.4|11499.4|11514.4|11499.4|11514.4|11499.4|1
1635757890000|2021-11-01 09:11:30|11514|11499|11517.5|11502.5|11517.5|11502.5|11514|11499|1
1635757900000|2021-11-01 09:11:40|11517.4|11502.4|11519|11504|11520|11505|11517.4|11502.4|1
1635757910000|2021-11-01 09:11:50|11519.7|11504.7|11519.7|11504.7|11519.7|11504.7|11519.7|11504.7|0
1635757920000|2021-11-01 09:12:00|11519.8|11504.8|11518.5|11503.5|11520.1|11505.1|11518.5|11503.5|9
1635757930000|2021-11-01 09:12:10|11518.9|11503.9|11517.9|11502.9|11518.9|11503.9|11517.9|11502.9|0
1635757940000|2021-11-01 09:12:20|11517|11502|11517|11502|11517|11502|11517|11502|1
1635757950000|2021-11-01 09:12:30|11517.4|11502.4|11517.7|11502.7|11517.7|11502.7|11517.4|11502.4|0
1635757960000|2021-11-01 09:12:40|11518.7|11503.7|11518.7|11503.7|11518.7|11503.7|11518.7|11503.7|1
1635757980000|2021-11-01 09:13:00|11518.9|11503.9|11518.9|11503.9|11518.9|11503.9|11518.9|11503.9|0
1635757990000|2021-11-01 09:13:10|11519|11504|11518.6|11503.6|11519|11504|11518.6|11503.6|0
1635758000000|2021-11-01 09:13:20|11518.2|11503.2|11518.2|11503.2|11518.2|11503.2|11518.2|11503.2|5
1635758010000|2021-11-01 09:13:30|11518.5|11503.5|11518.5|11503.5|11518.5|11503.5|11518.5|11503.5|0
1635758020000|2021-11-01 09:13:40|11518.4|11503.4|11521.7|11506.7|11521.7|11506.7|11518.4|11503.4|5
1635758030000|2021-11-01 09:13:50|11521.8|11506.8|11526.2|11511.2|11526.5|11511.5|11521.8|11506.8|0
1635758040000|2021-11-01 09:14:00|11525.9|11510.9|11526.2|11511.2|11526.2|11511.2|11525.7|11510.7|1
1635758050000|2021-11-01 09:14:10|11527|11512|11528.3|11513.3|11528.3|11513.3|11527|11512|1
1635758060000|2021-11-01 09:14:20|11528|11513|11528|11513|11528|11513|11528|11513|1
1635758110000|2021-11-01 09:15:10|11529.5|11514.5|11529.6|11514.6|11529.6|11514.6|11529.5|11514.5|1
1635758130000|2021-11-01 09:15:30|11530|11515|11530|11515|11530|11515|11530|11515|2
1635758140000|2021-11-01 09:15:40|||||||||1
1635758150000|2021-11-01 09:15:50|11530.5|11515.5|11530.5|11515.5|11530.5|11515.5|11530.5|11515.5|0
1635758160000|2021-11-01 09:16:00|11530.8|11515.8|11530.8|11515.8|11530.8|11515.8|11530.8|11515.8|0
1635758180000|2021-11-01 09:16:20|11529|11514|11529|11514|11529|11514|11526.1|11511.1|3
1635758210000|2021-11-01 09:16:50|11529.2|11514.2|11529.2|11514.2|11529.2|11514.2|11529.1|11514.1|2
1635758220000|2021-11-01 09:17:00|11529.1|11514.1|11521.4|11506.4|11529.1|11514.1|11521.4|11506.4|5
1635758230000|2021-11-01 09:17:10|11518.4|11503.4|11516.8|11501.8|11518.4|11503.4|11516.8|11501.8|5
1635758240000|2021-11-01 09:17:20|11516.5|11501.5|11516.5|11501.5|11516.5|11501.5|11516.5|11501.5|0
1635758250000|2021-11-01 09:17:30|11515.9|11500.9|11515.9|11500.9|11515.9|11500.9|11515.9|11500.9|0
1635758270000|2021-11-01 09:17:50|11516|11501|11516|11501|11516|11501|11516|11501|0
1635758290000|2021-11-01 09:18:10|11515.5|11500.5|11516|11501|11516|11501|11515.5|11500.5|1
1635758300000|2021-11-01 09:18:20|11515.9|11500.9|11515.6|11500.6|11515.9|11500.9|11515.1|11500.1|0
1635758340000|2021-11-01 09:19:00|11515.8|11500.8|11515.8|11500.8|11515.8|11500.8|11515.8|11500.8|0
1635758350000|2021-11-01 09:19:10|11516.2|11501.2|11516.2|11501.2|11516.2|11501.2|11516.2|11501.2|3
1635758370000|2021-11-01 09:19:30|11517.4|11502.4|11518.4|11503.4|11518.4|11503.4|11517.4|11502.4|0
1635758390000|2021-11-01 09:19:50|11518|11503|11517.5|11502.5|11518|11503|11517.5|11502.5|1
1635758400000|2021-11-01 09:20:00|11517.9|11502.9|11517.5|11502.5|11517.9|11502.9|11517.5|11502.5|1
1635758410000|2021-11-01 09:20:10|11517.9|11502.9|11517.9|11502.9|11517.9|11502.9|11517.9|11502.9|0
1635758420000|2021-11-01 09:20:20|11517.5|11502.5|11517.4|11502.4|11517.5|11502.5|11517.4|11502.4|1
1635758440000|2021-11-01 09:20:40|11517.3|11502.3|11516.6|11501.6|11517.3|11502.3|11516.5|11501.5|2
1635758460000|2021-11-01 09:21:00|||||||||1
1635758510000|2021-11-01 09:21:50|11517|11502|11516.9|11501.9|11517|11502|11516.9|11501.9|2
1635758520000|2021-11-01 09:22:00|11517|11502|11517|11502|11517|11502|11517|11502|0
1635758550000|2021-11-01 09:22:30|11516.6|11501.6|11516.8|11501.8|11516.8|11501.8|11516.6|11501.6|1
1635758570000|2021-11-01 09:22:50|11518.1|11503.1|11518.1|11503.1|11518.1|11503.1|11518.1|11503.1|1
1635758580000|2021-11-01 09:23:00|11519.6|11504.6|11519.6|11504.6|11519.6|11504.6|11519.6|11504.6|0
1635758590000|2021-11-01 09:23:10|11520.9|11505.9|11528|11513|11528|11513|11520.9|11505.9|5
1635758620000|2021-11-01 09:23:40|11528.1|11513.1|11526|11511|11529.5|11514.5|11526|11511|4
1635758650000|2021-11-01 09:24:10|11525.6|11510.6|11525.6|11510.6|11525.6|11510.6|11525.6|11510.6|0
1635758660000|2021-11-01 09:24:20|11525.2|11510.2|11525.2|11510.2|11525.6|11510.6|11525.2|11510.2|4
1635758670000|2021-11-01 09:24:30|11525.6|11510.6|11525.6|11510.6|11525.6|11510.6|11525.6|11510.6|0
1635758680000|2021-11-01 09:24:40|11523.5|11508.5|11523.1|11508.1|11523.5|11508.5|11523|11508|2
1635758690000|2021-11-01 09:24:50|11523|11508|11523|11508|11523|11508|11523|11508|0
1635758700000|2021-11-01 09:25:00|11523.5|11508.5|11521.2|11506.2|11523.5|11508.5|11521.2|11506.2|3
1635758720000|2021-11-01 09:25:20|11521.5|11506.5|11522.6|11507.6|11522.6|11507.6|11521.5|11506.5|0
1635758730000|2021-11-01 09:25:30|11523.1|11508.1|11524.1|11509.1|11524.1|11509.1|11523.1|11508.1|0
1635758740000|2021-11-01 09:25:40|11524.4|11509.4|11525.1|11510.1|11525.1|11510.1|11524.4|11509.4|0
1635758770000|2021-11-01 09:26:10|11525.6|11510.6|11525.6|11510.6|11525.6|11510.6|11525.6|11510.6|2
1635758800000|2021-11-01 09:26:40|11526|11511|11526|11511|11526|11511|11526|11511|0
1635758820000|2021-11-01 09:27:00|11525.4|11510.4|11523.9|11508.9|11525.4|11510.4|11523.9|11508.9|0
1635758840000|2021-11-01 09:27:20|11524.4|11509.4|11525|11510|11525.1|11510.1|11524.4|11509.4|2
1635758850000|2021-11-01 09:27:30|11524.6|11509.6|11527.1|11512.1|11527.1|11512.1|11524.6|11509.6|1
1635758860000|2021-11-01 09:27:40|11527.2|11512.2|11527.2|11512.2|11527.2|11512.2|11527.2|11512.2|0
1635758880000|2021-11-01 09:28:00|11527.4|11512.4|11527.4|11512.4|11527.4|11512.4|11527.4|11512.4|0
1635758970000|2021-11-01 09:29:30|11526.9|11511.9|11526.6|11511.6|11526.9|11511.9|11526.5|11511.5|1
1635758980000|2021-11-01 09:29:40|11525.9|11510.9|11526.7|11511.7|11526.7|11511.7|11525.9|11510.9|2
1635759000000|2021-11-01 09:30:00|11525.9|11510.9|11525.9|11510.9|11525.9|11510.9|11525.9|11510.9|0
1635759020000|2021-11-01 09:30:20|11525.7|11510.7|11525.7|11510.7|11525.7|11510.7|11525.7|11510.7|0
1635759030000|2021-11-01 09:30:30|11523.9|11508.9|11523.9|11508.9|11523.9|11508.9|11523.9|11508.9|6
1635759040000|2021-11-01 09:30:40|11524.2|11509.2|11524.2|11509.2|11524.2|11509.2|11524.2|11509.2|0
1635759060000|2021-11-01 09:31:00|11524.5|11509.5|11524.5|11509.5|11524.5|11509.5|11524.5|11509.5|0
1635759100000|2021-11-01 09:31:40|11524.6|11509.6|11524.5|11509.5|11524.6|11509.6|11524.5|11509.5|3
1635759120000|2021-11-01 09:32:00|11524.6|11509.6|11524.6|11509.6|11524.6|11509.6|11524.6|11509.6|0
1635759140000|2021-11-01 09:32:20|11524.5|11509.5|11524|11509|11524.5|11509.5|11524|11509|2
1635759160000|2021-11-01 09:32:40|||||||||2
1635759200000|2021-11-01 09:33:20|||||||||1
1635759240000|2021-11-01 09:34:00|||||||||1
1635759250000|2021-11-01 09:34:10|11523.5|11508.5|11523.5|11508.5|11523.5|11508.5|11523.5|11508.5|0
1635759330000|2021-11-01 09:35:30|11524.7|11509.7|11526.1|11511.1|11526.2|11511.2|11524.7|11509.7|2
1635759340000|2021-11-01 09:35:40|11526.2|11511.2|11526.2|11511.2|11526.2|11511.2|11526.2|11511.2|0
1635759350000|2021-11-01 09:35:50|11526.3|11511.3|11526.7|11511.7|11526.7|11511.7|11526.3|11511.3|0
1635759360000|2021-11-01 09:36:00|11526.8|11511.8|11527.1|11512.1|11527.1|11512.1|11526.8|11511.8|3
1635759370000|2021-11-01 09:36:10|11528.3|11513.3|11529.2|11514.2|11529.2|11514.2|11528.3|11513.3|4
1635759380000|2021-11-01 09:36:20|11528.1|11513.1|11528|11513|11528.1|11513.1|11528|11513|1
1635759400000|2021-11-01 09:36:40|11529.1|11514.1|11529.2|11514.2|11529.2|11514.2|11529.1|11514.1|2
1635759410000|2021-11-01 09:36:50|11530.1|11515.1|11530.1|11515.1|11530.1|11515.1|11530.1|11515.1|2
1635759420000|2021-11-01 09:37:00|11530.2|11515.2|11531.8|11516.8|11531.8|11516.8|11530.2|11515.2|1
1635759440000|2021-11-01 09:37:20|11531.5|11516.5|11531.5|11516.5|11531.5|11516.5|11531.5|11516.5|1
1635759450000|2021-11-01 09:37:30|11531.3|11516.3|11531.3|11516.3|11531.3|11516.3|11531.3|11516.3|1
1635759460000|2021-11-01 09:37:40|11531.7|11516.7|11531.7|11516.7|11531.7|11516.7|11531.7|11516.7|1
1635759470000|2021-11-01 09:37:50|11532.1|11517.1|11532.1|11517.1|11532.1|11517.1|11532.1|11517.1|1
1635759480000|2021-11-01 09:38:00|11532.2|11517.2|11532.2|11517.2|11532.2|11517.2|11532.2|11517.2|0
1635759490000|2021-11-01 09:38:10|11532.3|11517.3|11525.3|11510.3|11533.9|11518.9|11525.3|11510.3|10
1635759500000|2021-11-01 09:38:20|11525.8|11510.8|11525.7|11510.7|11525.8|11510.8|11525.7|11510.7|25
1635759510000|2021-11-01 09:38:30|11525.6|11510.6|11527.7|11512.7|11527.7|11512.7|11524.5|11509.5|10
1635759520000|2021-11-01 09:38:40|11528.1|11513.1|11528.1|11513.1|11528.1|11513.1|11528.1|11513.1|0
1635759530000|2021-11-01 09:38:50|11528.3|11513.3|11528.3|11513.3|11528.3|11513.3|11528.3|11513.3|0
1635759560000|2021-11-01 09:39:20|11536.7|11511.7|11548.1|11510.6|11548.1|11517.6|11532.2|11507.4|66
1635759570000|2021-11-01 09:39:30|11547.7|11510.2|11539|11524|11547.7|11524|11539|11510.2|0
1635759580000|2021-11-01 09:39:40|11537.4|11522.4|11537.5|11522.5|11537.5|11522.5|11537.4|11522.4|0
1635759590000|2021-11-01 09:39:50|11537.4|11522.4|11537.4|11522.4|11537.4|11522.4|11537.4|11522.4|0
1635759600000|2021-11-01 09:40:00|11537.7|11522.7|11540.8|11525.8|11540.8|11525.8|11537.7|11522.7|0
1635759610000|2021-11-01 09:40:10|11540.4|11525.4|11540.4|11525.4|11540.4|11525.4|11540.4|11525.4|0
1635759630000|2021-11-01 09:40:30|11539.9|11524.9|11537.5|11522.5|11539.9|11524.9|11537.4|11522.4|3
1635759640000|2021-11-01 09:40:40|11539.1|11524.1|11543.7|11518.7|11543.7|11524.1|11539.1|11518.7|1
1635759650000|2021-11-01 09:40:50|11539.1|11524.1|11539.1|11524.1|11539.1|11524.1|11539.1|11524.1|0
1635759660000|2021-11-01 09:41:00|11539.4|11524.4|11539.4|11524.4|11539.4|11524.4|11539.4|11524.4|0
1635759670000|2021-11-01 09:41:10|11539.6|11524.6|11540.2|11525.2|11540.3|11525.3|11539.6|11524.6|0
1635759700000|2021-11-01 09:41:40|11540.3|11525.3|11540.2|11525.2|11540.3|11525.3|11540.2|11525.2|0
1635759720000|2021-11-01 09:42:00|11540.3|11525.3|11540.3|11525.3|11540.3|11525.3|11540.3|11525.3|0
1635759730000|2021-11-01 09:42:10|11540.2|11525.2|11539.8|11524.8|11540.2|11525.2|11539.8|11524.8|0
1635759740000|2021-11-01 09:42:20|11539.3|11524.3|11539.3|11524.3|11539.3|11524.3|11539.3|11524.3|0
1635759790000|2021-11-01 09:43:10|11538.8|11523.8|11538.6|11523.6|11538.8|11523.8|11538.6|11523.6|0
1635759840000|2021-11-01 09:44:00|11538.7|11523.7|11538.3|11523.3|11538.7|11523.7|11538.3|11523.3|0
1635759880000|2021-11-01 09:44:40|11538.4|11523.4|11538.6|11523.6|11538.6|11523.6|11538.4|11523.4|0
1635759900000|2021-11-01 09:45:00|11538.9|11523.9|11538.9|11523.9|11538.9|11523.9|11538.9|11523.9|0
1635759920000|2021-11-01 09:45:20|11539.3|11524.3|11541.2|11526.2|11541.2|11526.2|11539.3|11524.3|6
1635759930000|2021-11-01 09:45:30|11540.8|11525.8|11540.7|11525.7|11540.8|11525.8|11540.7|11525.7|1
1635759940000|2021-11-01 09:45:40|11541.1|11526.1|11541.3|11526.3|11541.3|11526.3|11541.1|11526.1|3
1635759970000|2021-11-01 09:46:10|11541.1|11526.1|11541.1|11526.1|11541.1|11526.1|11541.1|11526.1|0
1635759990000|2021-11-01 09:46:30|11541.8|11526.8|11542.3|11527.3|11542.3|11527.3|11541.8|11526.8|1
1635760010000|2021-11-01 09:46:50|11546.5|11531.5|11551.3|11536.3|11551.3|11536.3|11546.5|11531.5|1
1635760020000|2021-11-01 09:47:00|11554.2|11539.2|11554.2|11539.2|11554.2|11539.2|11554.2|11539.2|0
1635760030000|2021-11-01 09:47:10|11553.8|11538.8|11555.6|11540.6|11555.6|11540.6|11553.8|11538.8|2
1635760040000|2021-11-01 09:47:20|11558.2|11543.2|11561|11546|11561|11546|11558.2|11543.2|4
1635760060000|2021-11-01 09:47:40|11561.4|11546.4|11563|11548|11564.3|11549.3|11561.4|11546.4|37
1635760070000|2021-11-01 09:47:50|11560.7|11545.7|11558|11543|11560.7|11545.7|11558|11543|10
1635760080000|2021-11-01 09:48:00|11558.7|11543.7|11555.4|11540.4|11558.7|11543.7|11555.4|11540.4|8
1635760090000|2021-11-01 09:48:10|||||||||5
1635760100000|2021-11-01 09:48:20|11549.3|11534.3|11548.3|11533.3|11549.3|11534.3|11548.3|11533.3|6
1635760110000|2021-11-01 09:48:30|||||||||6
1635760130000|2021-11-01 09:48:50|||||||||3
1635760160000|2021-11-01 09:49:20|11546.7|11531.7|11546.3|11531.3|11546.7|11531.7|11546.3|11531.3|1
1635760230000|2021-11-01 09:50:30|11546.7|11531.7|11546.5|11531.5|11546.7|11531.7|11546.5|11531.5|0
1635760240000|2021-11-01 09:50:40|||||||||7
1635760300000|2021-11-01 09:51:40|11546.9|11531.9|11546.9|11531.9|11546.9|11531.9|11546.9|11531.9|1
1635760320000|2021-11-01 09:52:00|11548.4|11533.4|11550.3|11535.3|11550.3|11535.3|11548.4|11533.4|0
1635760330000|2021-11-01 09:52:10|11549.9|11534.9|11549.9|11534.9|11549.9|11534.9|11549.9|11534.9|0
1635760340000|2021-11-01 09:52:20|11547.8|11532.8|11548.9|11533.9|11548.9|11533.9|11547.8|11532.8|1
1635760410000|2021-11-01 09:53:30|11549.7|11534.7|11549.7|11534.7|11549.7|11534.7|11549.7|11534.7|0
1635760420000|2021-11-01 09:53:40|11549.3|11534.3|11549.3|11534.3|11549.7|11534.7|11549.3|11534.3|5
1635760440000|2021-11-01 09:54:00|11548.9|11533.9|11548.9|11533.9|11548.9|11533.9|11548.9|11533.9|0
1635760460000|2021-11-01 09:54:20|11547|11532|11543.9|11528.9|11547|11532|11543.9|11528.9|2
1635760500000|2021-11-01 09:55:00|11544.3|11529.3|11544.5|11529.5|11544.8|11529.8|11544.2|11529.2|1
1635760560000|2021-11-01 09:56:00|11544.3|11529.3|11544.3|11529.3|11544.3|11529.3|11544.3|11529.3|1
1635760570000|2021-11-01 09:56:10|11544.9|11529.9|11544.9|11529.9|11544.9|11529.9|11544.9|11529.9|0
1635760600000|2021-11-01 09:56:40|11545.3|11530.3|11545.8|11530.8|11545.8|11530.8|11545.3|11530.3|0
1635760610000|2021-11-01 09:56:50|11543.6|11528.6|11539.8|11524.8|11543.6|11528.6|11538.5|11523.5|13
1635760620000|2021-11-01 09:57:00|11539.7|11524.7|11539.3|11524.3|11539.7|11524.7|11539.3|11524.3|0
1635760650000|2021-11-01 09:57:30|11536.3|11521.3|11531.2|11516.2|11536.3|11521.3|11531.2|11516.2|4
1635760660000|2021-11-01 09:57:40|11531.1|11516.1|11531.2|11516.2|11531.2|11516.2|11531.1|11516.1|3
1635760680000|2021-11-01 09:58:00|11531.6|11516.6|11545.3|11530.3|11545.3|11530.3|11531.6|11516.6|12
1635760690000|2021-11-01 09:58:10|11545.1|11530.1|11545.1|11530.1|11545.1|11530.1|11545.1|11530.1|1
1635760710000|2021-11-01 09:58:30|11545.3|11530.3|11549.3|11534.3|11549.3|11534.3|11545.3|11530.3|1
1635760720000|2021-11-01 09:58:40|11550.7|11535.7|11550.2|11535.2|11550.7|11535.7|11550.2|11535.2|3
1635760730000|2021-11-01 09:58:50|||||||||1
1635760740000|2021-11-01 09:59:00|11550.7|11535.7|11550.7|11535.7|11550.7|11535.7|11550.7|11535.7|0
1635760770000|2021-11-01 09:59:30|11550.2|11535.2|11550.2|11535.2|11550.2|11535.2|11550.2|11535.2|1
1635760810000|2021-11-01 10:00:10|11550.3|11535.3|11550.7|11535.7|11550.7|11535.7|11550.3|11535.3|1
1635760820000|2021-11-01 10:00:20|||||||||30
1635760860000|2021-11-01 10:01:00|||||||||2
1635760880000|2021-11-01 10:01:20|||||||||1
1635760900000|2021-11-01 10:01:40|11550.2|11535.2|11550.2|11535.2|11550.2|11535.2|11550.2|11535.2|1
1635760940000|2021-11-01 10:02:20|||||||||1
1635761000000|2021-11-01 10:03:20|11549.8|11534.8|11550.3|11535.3|11550.3|11535.3|11549.8|11534.8|5
1635761030000|2021-11-01 10:03:50|11549.7|11534.7|11540.8|11525.8|11549.7|11534.7|11540.8|11525.8|5
1635761040000|2021-11-01 10:04:00|11541.2|11526.2|11544.4|11529.4|11544.4|11529.4|11539.7|11524.7|12
1635761080000|2021-11-01 10:04:40|11543.9|11528.9|11543.9|11528.9|11543.9|11528.9|11543.9|11528.9|2
1635761110000|2021-11-01 10:05:10|11544.3|11529.3|11544.3|11529.3|11544.3|11529.3|11544.3|11529.3|0
1635761120000|2021-11-01 10:05:20|11542|11527|11541.4|11526.4|11542|11527|11541.4|11526.4|4
1635761160000|2021-11-01 10:06:00|||||||||2
1635761170000|2021-11-01 10:06:10|11542.1|11527.1|11544.4|11529.4|11544.4|11529.4|11542.1|11527.1|0
1635761190000|2021-11-01 10:06:30|11544.8|11529.8|11544.8|11529.8|11544.8|11529.8|11544.8|11529.8|0
1635761220000|2021-11-01 10:07:00|11545.4|11530.4|11545.4|11530.4|11545.4|11530.4|11545.4|11530.4|0
1635761240000|2021-11-01 10:07:20|11545.3|11530.3|11545.3|11530.3|11545.3|11530.3|11545.3|11530.3|5
1635761250000|2021-11-01 10:07:30|11545.9|11530.9|11544.6|11529.6|11545.9|11530.9|11544.6|11529.6|3
1635761260000|2021-11-01 10:07:40|11544.9|11529.9|11544.9|11529.9|11544.9|11529.9|11544.9|11529.9|0
1635761270000|2021-11-01 10:07:50|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|0
1635761290000|2021-11-01 10:08:10|11548.6|11533.6|11548.6|11533.6|11548.6|11533.6|11548.6|11533.6|3
1635761300000|2021-11-01 10:08:20|11549.4|11534.4|11556.4|11541.4|11556.4|11541.4|11549.4|11534.4|4
1635761310000|2021-11-01 10:08:30|11556.5|11541.5|11558.4|11543.4|11558.9|11543.9|11556.5|11541.5|4
1635761340000|2021-11-01 10:09:00|11557.4|11542.4|11553.9|11538.9|11557.4|11542.4|11553.9|11538.9|1
1635761350000|2021-11-01 10:09:10|11552.9|11537.9|11555.9|11540.9|11556.4|11541.4|11552.9|11537.9|5
1635761360000|2021-11-01 10:09:20|11555.8|11540.8|11555.8|11540.8|11555.8|11540.8|11555.8|11540.8|0
1635761370000|2021-11-01 10:09:30|11555.9|11540.9|11555.9|11540.9|11556.4|11541.4|11555.9|11540.9|6
1635761390000|2021-11-01 10:09:50|11555.8|11540.8|11556.3|11541.3|11556.3|11541.3|11555.8|11540.8|0
1635761410000|2021-11-01 10:10:10|11552.9|11537.9|11552.9|11537.9|11552.9|11537.9|11551.9|11536.9|4
1635761420000|2021-11-01 10:10:20|11557.9|11542.9|11560.8|11545.8|11560.8|11545.8|11557.9|11542.9|1
1635761430000|2021-11-01 10:10:30|11563.9|11548.9|11563.9|11548.9|11563.9|11548.9|11563.9|11548.9|5
1635761440000|2021-11-01 10:10:40|11564.3|11549.3|11563.4|11548.4|11564.3|11549.3|11563.4|11548.4|2
1635761450000|2021-11-01 10:10:50|11564.3|11549.3|11575.4|11560.4|11575.4|11560.4|11564.3|11549.3|11
1635761460000|2021-11-01 10:11:00|11575.9|11560.9|11577.4|11562.4|11577.4|11562.4|11575.9|11560.9|0
1635761470000|2021-11-01 10:11:10|11579.2|11564.2|11576.5|11561.5|11579.5|11564.5|11576.5|11561.5|14
1635761480000|2021-11-01 10:11:20|11576.4|11561.4|11578.5|11563.5|11578.5|11563.5|11576|11561|14
1635761490000|2021-11-01 10:11:30|||||||||4
1635761500000|2021-11-01 10:11:40|11580.5|11565.5|11580.5|11565.5|11580.5|11565.5|11580.5|11565.5|0
1635761510000|2021-11-01 10:11:50|11580.7|11565.7|11580.5|11565.5|11580.7|11565.7|11580.5|11565.5|2
1635761520000|2021-11-01 10:12:00|11580.7|11565.7|11581|11566|11581|11566|11580.7|11565.7|1
1635761530000|2021-11-01 10:12:10|||||||||1
1635761540000|2021-11-01 10:12:20|11582.6|11567.6|11585.2|11570.2|11586.6|11571.6|11582.6|11567.6|8
1635761550000|2021-11-01 10:12:30|11584.3|11569.3|11584.4|11569.4|11584.4|11569.4|11584.3|11569.3|0
1635761560000|2021-11-01 10:12:40|11584.9|11569.9|11584.8|11569.8|11584.9|11569.9|11584.8|11569.8|1
1635761570000|2021-11-01 10:12:50|||||||||6
1635761580000|2021-11-01 10:13:00|11584.9|11569.9|11585.8|11570.8|11585.9|11570.9|11584.4|11569.4|2
1635761590000|2021-11-01 10:13:10|11585|11570|11583.5|11568.5|11585|11570|11583.5|11568.5|3
1635761600000|2021-11-01 10:13:20|11583|11568|11581.8|11566.8|11583|11568|11581.3|11566.3|4
1635761610000|2021-11-01 10:13:30|11580.2|11565.2|11578|11563|11580.2|11565.2|11577.3|11562.3|1
1635761620000|2021-11-01 10:13:40|11577.9|11562.9|11577.5|11562.5|11577.9|11562.9|11577.5|11562.5|0
1635761640000|2021-11-01 10:14:00|11577.7|11562.7|11578.4|11563.4|11578.4|11563.4|11577.7|11562.7|0
1635761660000|2021-11-01 10:14:20|11578|11563|11582|11567|11582|11567|11576.4|11561.4|4
1635761670000|2021-11-01 10:14:30|11586.3|11571.3|11586.3|11571.3|11586.3|11571.3|11586.3|11571.3|1
1635761680000|2021-11-01 10:14:40|11586.5|11571.5|11587.7|11572.7|11587.7|11572.7|11586.5|11571.5|2
1635761690000|2021-11-01 10:14:50|11588.3|11573.3|11588.3|11573.3|11588.3|11573.3|11588.3|11573.3|0
1635761700000|2021-11-01 10:15:00|11588|11573|11588|11573|11589.3|11574.3|11586.3|11571.3|1
1635761710000|2021-11-01 10:15:10|11588.5|11573.5|11588.5|11573.5|11588.5|11573.5|11588.5|11573.5|0
1635761720000|2021-11-01 10:15:20|11589.5|11574.5|11589.5|11574.5|11589.5|11574.5|11589.5|11574.5|1
1635761730000|2021-11-01 10:15:30|||||||||3
1635761740000|2021-11-01 10:15:40|||||||||2
1635761750000|2021-11-01 10:15:50|11587.4|11572.4|11587.4|11572.4|11587.4|11572.4|11587.4|11572.4|2
1635761760000|2021-11-01 10:16:00|11587.2|11572.2|11576.5|11561.5|11589.6|11572.2|11576.5|11559.7|2
1635761770000|2021-11-01 10:16:10|11577.5|11562.5|11577.8|11562.8|11577.8|11562.8|11577.5|11562.5|0
1635761790000|2021-11-01 10:16:30|11578.5|11563.5|11579.5|11564.5|11579.5|11564.5|11578.5|11563.5|0
1635761800000|2021-11-01 10:16:40|11579.9|11564.9|11579.8|11564.8|11579.9|11564.9|11579.8|11564.8|3
1635761840000|2021-11-01 10:17:20|11576.9|11561.9|11577|11562|11577|11562|11576.9|11561.9|1
1635761850000|2021-11-01 10:17:30|11577.4|11562.4|11577.5|11562.5|11577.5|11562.5|11577.4|11562.4|0
1635761860000|2021-11-01 10:17:40|11577.9|11562.9|11575.5|11560.5|11577.9|11562.9|11575.5|11560.5|2
1635761870000|2021-11-01 10:17:50|11570.9|11555.9|11569.6|11554.6|11570.9|11555.9|11569.6|11554.6|4
1635761890000|2021-11-01 10:18:10|11569|11554|11568.4|11553.4|11569|11554|11568.3|11553.3|1
1635761900000|2021-11-01 10:18:20|11569|11554|11569|11554|11569|11554|11569|11554|0
1635761910000|2021-11-01 10:18:30|||||||||1
1635761930000|2021-11-01 10:18:50|11568.9|11553.9|11568.9|11553.9|11568.9|11553.9|11568.9|11553.9|1
1635761990000|2021-11-01 10:19:50|11569|11554|11569|11554|11569|11554|11569|11554|0
1635762010000|2021-11-01 10:20:10|||||||||1
1635762050000|2021-11-01 10:20:50|11568.6|11553.6|11568.4|11553.4|11568.6|11553.6|11568.4|11553.4|2
1635762060000|2021-11-01 10:21:00|11568.2|11553.2|11566.6|11551.6|11568.2|11553.2|11566.6|11551.6|0
1635762070000|2021-11-01 10:21:10|||||||||13
1635762110000|2021-11-01 10:21:50|11567.5|11552.5|11567.8|11552.8|11567.8|11552.8|11567.4|11552.4|5
1635762120000|2021-11-01 10:22:00|11568.3|11553.3|11569.5|11554.5|11569.5|11554.5|11568.3|11553.3|0
1635762130000|2021-11-01 10:22:10|11571.4|11556.4|11572.5|11557.5|11572.5|11557.5|11571.4|11556.4|1
1635762150000|2021-11-01 10:22:30|||||||||4
1635762160000|2021-11-01 10:22:40|11572.1|11557.1|11572.1|11557.1|11572.5|11557.5|11572.1|11557.1|7
1635762170000|2021-11-01 10:22:50|||||||||4
1635762180000|2021-11-01 10:23:00|||||||||1
1635762190000|2021-11-01 10:23:10|11572.5|11557.5|11572.5|11557.5|11572.5|11557.5|11572.5|11557.5|1
1635762200000|2021-11-01 10:23:20|11573|11558|11573|11558|11573|11558|11573|11558|2
1635762220000|2021-11-01 10:23:40|11572.6|11557.6|11573|11558|11573|11558|11572.6|11557.6|5
1635762230000|2021-11-01 10:23:50|11572.6|11557.6|11572.6|11557.6|11572.6|11557.6|11572.6|11557.6|5
1635762240000|2021-11-01 10:24:00|11573.1|11558.1|11570.5|11555.5|11574.1|11559.1|11570.5|11555.5|4
1635762250000|2021-11-01 10:24:10|||||||||1
1635762260000|2021-11-01 10:24:20|11570.9|11555.9|11568.8|11553.8|11570.9|11555.9|11568.6|11553.6|9
1635762270000|2021-11-01 10:24:30|11569.1|11554.1|11569.6|11554.6|11569.6|11554.6|11569.1|11554.1|4
1635762300000|2021-11-01 10:25:00|11570|11555|11571.6|11556.6|11571.6|11556.6|11569.9|11554.9|0
1635762310000|2021-11-01 10:25:10|11572|11557|11572|11557|11572|11557|11572|11557|0
1635762320000|2021-11-01 10:25:20|11571.6|11556.6|11568.5|11553.5|11571.6|11556.6|11568.5|11553.5|6
1635762330000|2021-11-01 10:25:30|11568.9|11553.9|11568.4|11553.4|11568.9|11553.9|11568.4|11553.4|0
1635762380000|2021-11-01 10:26:20|11567.9|11552.9|11567.9|11552.9|11567.9|11552.9|11567.9|11552.9|1
1635762390000|2021-11-01 10:26:30|11567.8|11552.8|11567.8|11552.8|11567.8|11552.8|11567.8|11552.8|0
1635762400000|2021-11-01 10:26:40|11565.9|11550.9|11565.9|11550.9|11565.9|11550.9|11565.9|11550.9|4
1635762420000|2021-11-01 10:27:00|11566|11551|11566|11551|11566|11551|11566|11551|0
1635762430000|2021-11-01 10:27:10|11566.4|11551.4|11566.4|11551.4|11566.4|11551.4|11566.4|11551.4|0
1635762440000|2021-11-01 10:27:20|11566|11551|11565.9|11550.9|11566|11551|11565.9|11550.9|1
1635762480000|2021-11-01 10:28:00|11566|11551|11566|11551|11566|11551|11566|11551|0
1635762490000|2021-11-01 10:28:10|11566.4|11551.4|11566.4|11551.4|11566.4|11551.4|11566.4|11551.4|0
1635762500000|2021-11-01 10:28:20|11565|11550|11565|11550|11565|11550|11565|11550|1
1635762510000|2021-11-01 10:28:30|11561.9|11546.9|11561.9|11546.9|11561.9|11546.9|11561.9|11546.9|0
1635762540000|2021-11-01 10:29:00|||||||||1
1635762550000|2021-11-01 10:29:10|11561.5|11546.5|11561.5|11546.5|11561.5|11546.5|11561.5|11546.5|4
1635762570000|2021-11-01 10:29:30|||||||||25
1635762650000|2021-11-01 10:30:50|11564.1|11549.1|11564.1|11549.1|11564.1|11549.1|11564.1|11549.1|1
1635762660000|2021-11-01 10:31:00|11564.6|11549.6|11563.6|11548.6|11567.1|11552.1|11563.6|11548.6|2
1635762670000|2021-11-01 10:31:10|11564.1|11549.1|11564.1|11549.1|11564.1|11549.1|11564.1|11549.1|2
1635762690000|2021-11-01 10:31:30|11564.9|11549.9|11565.1|11550.1|11565.1|11550.1|11564.9|11549.9|1
1635762700000|2021-11-01 10:31:40|11565.5|11550.5|11565.5|11550.5|11565.5|11550.5|11565.5|11550.5|0
1635762730000|2021-11-01 10:32:10|11566.7|11551.7|11567|11552|11567|11552|11566.7|11551.7|3
1635762750000|2021-11-01 10:32:30|11568|11553|11568|11553|11568|11553|11568|11553|4
1635762760000|2021-11-01 10:32:40|||||||||1
1635762770000|2021-11-01 10:32:50|11567.9|11552.9|11567.5|11552.5|11567.9|11552.9|11567.5|11552.5|1
1635762780000|2021-11-01 10:33:00|11568.3|11553.3|11568.6|11553.6|11568.6|11553.6|11568.3|11553.3|1
1635762810000|2021-11-01 10:33:30|11559.6|11544.6|11559.5|11544.5|11560.6|11545.6|11559.5|11544.5|16
1635762820000|2021-11-01 10:33:40|11559.6|11544.6|11559.6|11544.6|11559.6|11544.6|11559.6|11544.6|0
1635762830000|2021-11-01 10:33:50|11559.5|11544.5|11559.5|11544.5|11559.5|11544.5|11559.5|11544.5|1
1635762840000|2021-11-01 10:34:00|11559.6|11544.6|11559.6|11544.6|11559.6|11544.6|11559.6|11544.6|1
1635762850000|2021-11-01 10:34:10|11548.7|11533.7|11548.7|11533.7|11548.7|11533.7|11548.7|11533.7|1
1635762860000|2021-11-01 10:34:20|11548.6|11533.6|11548.5|11533.5|11548.6|11533.6|11548.5|11533.5|0
1635762870000|2021-11-01 10:34:30|||||||||3
1635762880000|2021-11-01 10:34:40|11548.1|11533.1|11548.1|11533.1|11548.1|11533.1|11548.1|11533.1|0
1635762890000|2021-11-01 10:34:50|11548|11533|11546.4|11531.4|11548.1|11533.1|11546.4|11531.4|3
1635762910000|2021-11-01 10:35:10|11542.5|11527.5|11542.5|11527.5|11542.5|11527.5|11541.6|11526.6|1
1635762920000|2021-11-01 10:35:20|11541.5|11526.5|11541.7|11526.7|11541.7|11526.7|11541.5|11526.5|2
1635762930000|2021-11-01 10:35:30|11542.5|11527.5|11543.3|11528.3|11543.3|11528.3|11542.5|11527.5|7
1635762950000|2021-11-01 10:35:50|||||||||21
1635762960000|2021-11-01 10:36:00|11543.6|11528.6|11543.6|11528.6|11543.6|11528.6|11543.6|11528.6|13
1635762970000|2021-11-01 10:36:10|11544|11529|11544|11529|11544|11529|11544|11529|1
1635762980000|2021-11-01 10:36:20|11544.8|11529.8|11545.2|11530.2|11545.2|11530.2|11544.8|11529.8|5
1635762990000|2021-11-01 10:36:30|11544.8|11529.8|11544.8|11529.8|11544.8|11529.8|11544.8|11529.8|0
1635763010000|2021-11-01 10:36:50|11544.4|11529.4|11544.3|11529.3|11544.4|11529.4|11544.3|11529.3|2
1635763020000|2021-11-01 10:37:00|11544.8|11529.8|11549|11534|11549|11534|11544.8|11529.8|1
1635763030000|2021-11-01 10:37:10|11540.8|11525.8|11540|11525|11540.8|11525.8|11540|11525|1
1635763050000|2021-11-01 10:37:30|||||||||4
1635763080000|2021-11-01 10:38:00|11543.6|11528.6|11547.8|11532.8|11547.8|11532.8|11543.6|11528.6|1
1635763090000|2021-11-01 10:38:10|11547.3|11532.3|11547.3|11532.3|11547.3|11532.3|11547.3|11532.3|0
1635763110000|2021-11-01 10:38:30|11547.4|11532.4|11547.4|11532.4|11547.4|11532.4|11547.4|11532.4|0
1635763160000|2021-11-01 10:39:20|11546.9|11531.9|11546.9|11531.9|11546.9|11531.9|11546.9|11531.9|0
1635763170000|2021-11-01 10:39:30|||||||||1
1635763200000|2021-11-01 10:40:00|11547|11532|11543.5|11528.5|11547.5|11532.5|11543|11528|7
1635763220000|2021-11-01 10:40:20|11544|11529|11544.5|11529.5|11544.5|11529.5|11544|11529|2
1635763230000|2021-11-01 10:40:30|11544.9|11529.9|11544.9|11529.9|11544.9|11529.9|11544.9|11529.9|0
1635763280000|2021-11-01 10:41:20|11545.3|11530.3|11545.8|11530.8|11545.8|11530.8|11545.3|11530.3|2
1635763290000|2021-11-01 10:41:30|11546.5|11531.5|11546.5|11531.5|11546.5|11531.5|11546.5|11531.5|0
1635763310000|2021-11-01 10:41:50|11546.9|11531.9|11547.3|11532.3|11547.3|11532.3|11546.9|11531.9|3
1635763350000|2021-11-01 10:42:30|11547.1|11532.1|11547.1|11532.1|11547.1|11532.1|11547.1|11532.1|0
1635763380000|2021-11-01 10:43:00|11548.1|11533.1|11550.6|11535.6|11550.6|11535.6|11548.1|11533.1|0
1635763390000|2021-11-01 10:43:10|11547.6|11532.6|11546.1|11531.1|11548.1|11533.1|11546.1|11531.1|1
1635763420000|2021-11-01 10:43:40|11546.9|11531.9|11543.7|11528.7|11546.9|11531.9|11543.7|11528.7|9
1635763440000|2021-11-01 10:44:00|11543.3|11528.3|11543.3|11528.3|11543.3|11528.3|11543.3|11528.3|0
1635763460000|2021-11-01 10:44:20|11543.5|11528.5|11543.5|11528.5|11543.5|11528.5|11543.5|11528.5|0
1635763480000|2021-11-01 10:44:40|11541|11526|11541|11526|11541|11526|11541|11526|1
1635763500000|2021-11-01 10:45:00|11539.1|11524.1|11538.4|11523.4|11539.1|11524.1|11538.4|11523.4|4
1635763510000|2021-11-01 10:45:10|11538|11523|11538|11523|11538|11523|11538|11523|0
1635763540000|2021-11-01 10:45:40|11537.9|11522.9|11537.9|11522.9|11537.9|11522.9|11537.9|11522.9|0
1635763560000|2021-11-01 10:46:00|11537.6|11522.6|11531.6|11516.6|11537.6|11522.6|11531.6|11516.6|12
1635763590000|2021-11-01 10:46:30|11531.5|11516.5|11531.5|11516.5|11531.5|11516.5|11531.5|11516.5|5
1635763600000|2021-11-01 10:46:40|11529|11514|11529|11514|11529|11514|11529|11514|13
1635763610000|2021-11-01 10:46:50|11528.7|11513.7|11525.8|11510.8|11528.7|11513.7|11525.8|11510.8|2
1635763620000|2021-11-01 10:47:00|11526.2|11511.2|11526.5|11511.5|11526.5|11511.5|11525.9|11510.9|0
1635763640000|2021-11-01 10:47:20|11528.9|11513.9|11528.8|11513.8|11528.9|11513.9|11528.8|11513.8|14
1635763650000|2021-11-01 10:47:30|||||||||1
1635763660000|2021-11-01 10:47:40|11528.9|11513.9|11528.9|11513.9|11528.9|11513.9|11528.9|11513.9|0
1635763670000|2021-11-01 10:47:50|11528.8|11513.8|11528.8|11513.8|11528.8|11513.8|11528.8|11513.8|0
1635763680000|2021-11-01 10:48:00|||||||||5
1635763690000|2021-11-01 10:48:10|11528.7|11513.7|11521.6|11506.6|11528.7|11513.7|11521.6|11506.6|9
1635763700000|2021-11-01 10:48:20|11519.5|11504.5|11519.5|11504.5|11519.5|11504.5|11519.5|11504.5|0
1635763710000|2021-11-01 10:48:30|11519.4|11504.4|11520.7|11505.7|11521.5|11506.5|11519.4|11504.4|3
1635763730000|2021-11-01 10:48:50|11522.7|11507.7|11522.7|11507.7|11522.7|11507.7|11522.7|11507.7|1
1635763740000|2021-11-01 10:49:00|11525|11510|11530.7|11515.7|11530.7|11515.7|11525|11510|6
1635763750000|2021-11-01 10:49:10|11529.9|11514.9|11529.9|11514.9|11529.9|11514.9|11529.9|11514.9|0
1635763760000|2021-11-01 10:49:20|11529.8|11514.8|11530.4|11515.4|11530.5|11515.5|11529.8|11514.8|1
1635763770000|2021-11-01 10:49:30|11530.5|11515.5|11530.4|11515.4|11530.5|11515.5|11530.4|11515.4|2
1635763800000|2021-11-01 10:50:00|11530.5|11515.5|11530.9|11515.9|11530.9|11515.9|11530.5|11515.5|1
1635763830000|2021-11-01 10:50:30|11531.4|11516.4|11531.7|11516.7|11531.7|11516.7|11531.3|11516.3|0
1635763850000|2021-11-01 10:50:50|11531.6|11516.6|11530.3|11515.3|11531.6|11516.6|11530.3|11515.3|2
1635763860000|2021-11-01 10:51:00|11530.1|11515.1|11528.7|11513.7|11530.5|11515.5|11528.7|11513.7|2
1635763880000|2021-11-01 10:51:20|11538.5|11523.5|11560.1|11545.1|11560.1|11545.1|11538.5|11523.5|31
1635763890000|2021-11-01 10:51:30|11555.5|11540.5|11558.7|11533.7|11565.2|11540.5|11555.5|11527.7|7
1635763900000|2021-11-01 10:51:40|11558.3|11533.3|11553.6|11538.6|11558.5|11538.6|11553.6|11533.1|31
1635763910000|2021-11-01 10:51:50|11553.1|11538.1|11553|11538|11553.3|11538.3|11553|11538|0
1635763920000|2021-11-01 10:52:00|11553.1|11538.1|11555.2|11540.2|11555.2|11540.2|11553.1|11538.1|0
1635763930000|2021-11-01 10:52:10|11555.7|11540.7|11546.5|11531.5|11556.7|11541.7|11546.5|11531.5|2
1635763940000|2021-11-01 10:52:20|11547|11532|11548.2|11533.2|11548.2|11533.2|11547|11532|0
1635763950000|2021-11-01 10:52:30|11548.7|11533.7|11551.1|11536.1|11551.1|11536.1|11548.7|11533.7|0
1635763960000|2021-11-01 10:52:40|11551.5|11536.5|11538.3|11523.3|11551.5|11536.5|11538.3|11523.3|12
1635763980000|2021-11-01 10:53:00|11542.6|11527.6|11544|11529|11544|11529|11542.6|11527.6|1
1635763990000|2021-11-01 10:53:10|11544.5|11529.5|11544.3|11529.3|11544.5|11529.5|11544.3|11529.3|2
1635764020000|2021-11-01 10:53:40|11544.5|11529.5|11544|11529|11544.6|11529.6|11544|11529|1
1635764070000|2021-11-01 10:54:30|11544.3|11529.3|11544.3|11529.3|11544.3|11529.3|11544.3|11529.3|0
1635764090000|2021-11-01 10:54:50|11544.8|11529.8|11544.8|11529.8|11544.8|11529.8|11544.8|11529.8|0
1635764100000|2021-11-01 10:55:00|11545|11530|11549|11534|11549|11534|11545|11530|1
1635764110000|2021-11-01 10:55:10|11549.5|11534.5|11547.3|11532.3|11550.5|11535.5|11547.3|11532.3|7
1635764120000|2021-11-01 10:55:20|11547.5|11532.5|11550.5|11535.5|11550.5|11535.5|11547.5|11532.5|0
1635764130000|2021-11-01 10:55:30|11551|11536|11547.5|11532.5|11551|11536|11547|11532|1
1635764140000|2021-11-01 10:55:40|11547.8|11532.8|11547.8|11532.8|11547.8|11532.8|11547.8|11532.8|0
1635764150000|2021-11-01 10:55:50|||||||||1
1635764160000|2021-11-01 10:56:00|11546.8|11531.8|11546.8|11531.8|11546.8|11531.8|11546.8|11531.8|0
1635764180000|2021-11-01 10:56:20|11547.1|11532.1|11547.8|11532.8|11547.8|11532.8|11547.1|11532.1|0
1635764200000|2021-11-01 10:56:40|||||||||6
1635764210000|2021-11-01 10:56:50|11548.3|11533.3|11548.3|11533.3|11548.3|11533.3|11548.3|11533.3|2
1635764230000|2021-11-01 10:57:10|||||||||1
1635764240000|2021-11-01 10:57:20|11547.4|11532.4|11547.3|11532.3|11547.8|11532.8|11547.3|11532.3|0
1635764260000|2021-11-01 10:57:40|11548.5|11533.5|11548|11533|11548.5|11533.5|11548|11533|21
1635764270000|2021-11-01 10:57:50|11548.8|11533.8|11548.7|11533.7|11548.8|11533.8|11548.7|11533.7|1
1635764280000|2021-11-01 10:58:00|11548.8|11533.8|11549.8|11534.8|11549.8|11534.8|11548.8|11533.8|1
1635764290000|2021-11-01 10:58:10|11550.3|11535.3|11549.7|11534.7|11550.3|11535.3|11549.7|11534.7|1
1635764350000|2021-11-01 10:59:10|11550.1|11535.1|11550.1|11535.1|11550.1|11535.1|11550.1|11535.1|0
1635764360000|2021-11-01 10:59:20|11549.6|11534.6|11549.9|11534.9|11549.9|11534.9|11549.6|11534.6|1
1635764370000|2021-11-01 10:59:30|11549.6|11534.6|11548.9|11533.9|11549.6|11534.6|11548.9|11533.9|6
1635764380000|2021-11-01 10:59:40|11548.1|11533.1|11547.6|11532.6|11548.1|11533.1|11547.6|11532.6|1
1635764400000|2021-11-01 11:00:00|11545.7|11530.7|11545.1|11530.1|11545.7|11530.7|11545.1|11530.1|1
1635764410000|2021-11-01 11:00:10|11544.7|11529.7|11544.7|11529.7|11544.7|11529.7|11544.7|11529.7|1
1635764420000|2021-11-01 11:00:20|11544.1|11529.1|11544.4|11529.4|11544.4|11529.4|11543.6|11528.6|6
1635764430000|2021-11-01 11:00:30|11544.6|11529.6|11543.5|11528.5|11544.6|11529.6|11543.5|11528.5|0
1635764440000|2021-11-01 11:00:40|11543.9|11528.9|11543.9|11528.9|11543.9|11528.9|11543.9|11528.9|0
1635764460000|2021-11-01 11:01:00|11544|11529|11548.5|11533.5|11548.5|11533.5|11544|11529|1
1635764470000|2021-11-01 11:01:10|11549|11534|11546.4|11531.4|11549|11534|11545.9|11530.9|1
1635764480000|2021-11-01 11:01:20|||||||||1
1635764500000|2021-11-01 11:01:40|11544.1|11529.1|11543|11528|11544.1|11529.1|11543|11528|2
1635764520000|2021-11-01 11:02:00|11543.4|11528.4|11544.5|11529.5|11545|11530|11543.4|11528.4|1
1635764530000|2021-11-01 11:02:10|11544.6|11529.6|11544.6|11529.6|11544.6|11529.6|11544.6|11529.6|1
1635764540000|2021-11-01 11:02:20|11545.1|11530.1|11544.6|11529.6|11545.1|11530.1|11544.6|11529.6|1
1635764550000|2021-11-01 11:02:30|||||||||1
1635764560000|2021-11-01 11:02:40|||||||||1
1635764580000|2021-11-01 11:03:00|11544.7|11529.7|11544.7|11529.7|11544.7|11529.7|11544.7|11529.7|0
1635764630000|2021-11-01 11:03:50|11544.4|11529.4|11544.2|11529.2|11544.4|11529.4|11544.2|11529.2|2
1635764640000|2021-11-01 11:04:00|11544.6|11529.6|11544.5|11529.5|11545.7|11530.7|11544.5|11529.5|4
1635764650000|2021-11-01 11:04:10|11544.9|11529.9|11544.9|11529.9|11544.9|11529.9|11544.9|11529.9|1
1635764660000|2021-11-01 11:04:20|11545.3|11530.3|11545.3|11530.3|11545.3|11530.3|11545.3|11530.3|1
1635764700000|2021-11-01 11:05:00|11545.2|11530.2|11542.7|11527.7|11545.2|11530.2|11542.7|11527.7|5
1635764710000|2021-11-01 11:05:10|11544.5|11529.5|11544.5|11529.5|11544.5|11529.5|11544.5|11529.5|8
1635764720000|2021-11-01 11:05:20|11545.3|11530.3|11545|11530|11545.3|11530.3|11545|11530|12
1635764740000|2021-11-01 11:05:40|||||||||1
1635764770000|2021-11-01 11:06:10|||||||||20
1635764780000|2021-11-01 11:06:20|||||||||6
1635764800000|2021-11-01 11:06:40|||||||||1
1635764820000|2021-11-01 11:07:00|11545.2|11530.2|11546|11531|11546.2|11531.2|11545.2|11530.2|2
1635764830000|2021-11-01 11:07:10|11546.2|11531.2|11546.2|11531.2|11546.2|11531.2|11546.2|11531.2|0
1635764840000|2021-11-01 11:07:20|11549.9|11512.4|11534.6|11519.6|11549.9|11523.1|11533.8|11512.4|5
1635764850000|2021-11-01 11:07:30|11534.2|11519.2|11534.3|11519.3|11534.3|11519.3|11534.2|11519.2|1
1635764870000|2021-11-01 11:07:50|11534.4|11519.4|11534.7|11519.7|11534.8|11519.8|11534.4|11519.4|0
1635764880000|2021-11-01 11:08:00|11534.3|11519.3|11530.8|11515.8|11534.3|11519.3|11530.8|11515.8|4
1635764890000|2021-11-01 11:08:10|11530.3|11515.3|11531.3|11516.3|11531.3|11516.3|11529.8|11514.8|4
1635764900000|2021-11-01 11:08:20|||||||||1
1635764940000|2021-11-01 11:09:00|11530.8|11515.8|11534|11519|11534|11519|11530.8|11515.8|6
1635764950000|2021-11-01 11:09:10|11533|11518|11533|11518|11533|11518|11533|11518|0
1635764960000|2021-11-01 11:09:20|||||||||1
1635764970000|2021-11-01 11:09:30|||||||||2
1635765000000|2021-11-01 11:10:00|11534.7|11519.7|11539.8|11524.8|11541.3|11526.3|11534.7|11519.7|5
1635765010000|2021-11-01 11:10:10|11540.2|11525.2|11539.3|11524.3|11540.2|11525.2|11538.8|11523.8|2
1635765020000|2021-11-01 11:10:20|11539.4|11524.4|11539.3|11524.3|11539.8|11524.8|11539.3|11524.3|0
1635765030000|2021-11-01 11:10:30|11539.8|11524.8|11539.8|11524.8|11539.8|11524.8|11539.8|11524.8|0
1635765040000|2021-11-01 11:10:40|11540.8|11525.8|11540.1|11525.1|11540.8|11525.8|11539.6|11524.6|1
1635765060000|2021-11-01 11:11:00|11540|11525|11540.1|11525.1|11540.1|11525.1|11536.2|11521.2|8
1635765090000|2021-11-01 11:11:30|11541.1|11526.1|11544.1|11529.1|11544.1|11529.1|11541.1|11526.1|0
1635765120000|2021-11-01 11:12:00|11547.6|11522.6|11538.6|11523.6|11547.6|11523.6|11538.6|11522.6|3
1635765130000|2021-11-01 11:12:10|11538.9|11523.9|11539.6|11524.6|11539.6|11524.6|11538.8|11523.8|0
1635765140000|2021-11-01 11:12:20|11539.4|11524.4|11539.4|11524.4|11539.4|11524.4|11539.4|11524.4|0
1635765150000|2021-11-01 11:12:30|11539.1|11524.1|11538.3|11523.3|11539.1|11524.1|11538.3|11523.3|0
1635765160000|2021-11-01 11:12:40|11537.9|11522.9|11537.9|11522.9|11537.9|11522.9|11537.9|11522.9|0
1635765170000|2021-11-01 11:12:50|||||||||1
1635765180000|2021-11-01 11:13:00|11538.2|11523.2|11538.9|11523.9|11538.9|11523.9|11538.2|11523.2|0
1635765200000|2021-11-01 11:13:20|11539.3|11524.3|11539.3|11524.3|11539.3|11524.3|11539.3|11524.3|1
1635765210000|2021-11-01 11:13:30|11538.9|11523.9|11538.3|11523.3|11538.9|11523.9|11537.8|11522.8|2
1635765230000|2021-11-01 11:13:50|11538.4|11523.4|11538.7|11523.7|11538.8|11523.8|11538.4|11523.4|0
1635765240000|2021-11-01 11:14:00|11538.8|11523.8|11538.8|11523.8|11538.8|11523.8|11538.8|11523.8|0
1635765250000|2021-11-01 11:14:10|11536.9|11521.9|11520.2|11482.7|11536.9|11521.9|11513.7|11476.2|6
1635765260000|2021-11-01 11:14:20|11519.6|11482.1|11519.6|11482.1|11519.6|11482.1|11519.6|11482.1|0
1635765280000|2021-11-01 11:14:40|11520|11482.5|11509.4|11484.4|11520|11484.4|11509.4|11482.5|0
1635765290000|2021-11-01 11:14:50|||||||||3
1635765300000|2021-11-01 11:15:00|11509.9|11484.9|11509.9|11484.9|11509.9|11484.9|11509.9|11484.9|2
1635765310000|2021-11-01 11:15:10|11509.7|11484.7|11509.1|11484.1|11509.7|11484.7|11509.1|11484.1|2
1635765320000|2021-11-01 11:15:20|11515.9|11478.4|11518.3|11480.8|11518.3|11480.8|11515.9|11478.4|2
1635765330000|2021-11-01 11:15:30|11518.8|11481.3|11518.8|11481.3|11518.8|11481.3|11518.8|11481.3|0
1635765360000|2021-11-01 11:16:00|11519.3|11481.8|11519.3|11481.8|11519.3|11481.8|11519.3|11481.8|0
1635765370000|2021-11-01 11:16:10|11513.6|11488.6|11514.1|11489.1|11514.1|11489.1|11513.6|11488.6|0
1635765410000|2021-11-01 11:16:50|11514.5|11489.5|11515|11490|11515|11490|11514.5|11489.5|2
1635765420000|2021-11-01 11:17:00|11512.9|11497.9|11512.9|11497.9|11512.9|11497.9|11512.9|11497.9|0
1635765430000|2021-11-01 11:17:10|11513.2|11498.2|11513.2|11498.2|11513.2|11498.2|11513.2|11498.2|0
1635765440000|2021-11-01 11:17:20|11514.1|11499.1|11514.1|11499.1|11514.1|11499.1|11514.1|11499.1|0
1635765450000|2021-11-01 11:17:30|11514.2|11499.2|11514.3|11499.3|11514.9|11499.9|11513.7|11498.7|8
1635765460000|2021-11-01 11:17:40|11515.9|11500.9|11517.3|11502.3|11517.3|11502.3|11515.9|11500.9|2
1635765470000|2021-11-01 11:17:50|11517.2|11502.2|11516.8|11501.8|11517.2|11502.2|11516.8|11501.8|0
1635765500000|2021-11-01 11:18:20|11516.3|11501.3|11516.3|11501.3|11516.3|11501.3|11516.3|11501.3|0
1635765540000|2021-11-01 11:19:00|||||||||1
1635765550000|2021-11-01 11:19:10|11516.6|11501.6|11517.3|11502.3|11517.3|11502.3|11516.6|11501.6|0
1635765570000|2021-11-01 11:19:30|11517.8|11502.8|11517.8|11502.8|11517.8|11502.8|11517.8|11502.8|0
1635765580000|2021-11-01 11:19:40|11518.3|11503.3|11518.8|11503.8|11518.8|11503.8|11518.3|11503.3|1
1635765600000|2021-11-01 11:20:00|11518.9|11503.9|11518.9|11503.9|11518.9|11503.9|11518.9|11503.9|1
1635765610000|2021-11-01 11:20:10|11518.8|11503.8|11518.8|11503.8|11518.8|11503.8|11518.8|11503.8|0
1635765620000|2021-11-01 11:20:20|||||||||1
1635765630000|2021-11-01 11:20:30|||||||||2
1635765640000|2021-11-01 11:20:40|11518.1|11503.1|11519.2|11504.2|11519.2|11504.2|11515.8|11500.8|11
1635765650000|2021-11-01 11:20:50|||||||||3
1635765660000|2021-11-01 11:21:00|11519|11504|11519|11504|11519|11504|11519|11504|1
1635765670000|2021-11-01 11:21:10|11518.9|11503.9|11519.5|11504.5|11519.5|11504.5|11518.7|11503.7|0
1635765680000|2021-11-01 11:21:20|11519.4|11504.4|11519.7|11504.7|11519.7|11504.7|11519.4|11504.4|0
1635765690000|2021-11-01 11:21:30|||||||||1
1635765700000|2021-11-01 11:21:40|11520.2|11505.2|11520.6|11505.6|11520.6|11505.6|11520.2|11505.2|0
1635765710000|2021-11-01 11:21:50|||||||||3
1635765720000|2021-11-01 11:22:00|11520.7|11505.7|11522.5|11507.5|11522.6|11507.6|11520.7|11505.7|1
1635765730000|2021-11-01 11:22:10|11523.6|11508.6|11523.6|11508.6|11523.6|11508.6|11523.6|11508.6|0
1635765750000|2021-11-01 11:22:30|11524.2|11509.2|11524.7|11509.7|11524.7|11509.7|11524.2|11509.2|1
1635765760000|2021-11-01 11:22:40|11524.6|11509.6|11524.6|11509.6|11524.6|11509.6|11524.6|11509.6|1
1635765770000|2021-11-01 11:22:50|||||||||1
1635765790000|2021-11-01 11:23:10|11524.5|11509.5|11524.5|11509.5|11524.5|11509.5|11524.5|11509.5|1
1635765800000|2021-11-01 11:23:20|11524.6|11509.6|11526|11511|11526|11511|11524.5|11509.5|2
1635765810000|2021-11-01 11:23:30|11526.3|11511.3|11526.4|11511.4|11526.4|11511.4|11526.3|11511.3|1
1635765820000|2021-11-01 11:23:40|11524.2|11509.2|11521.8|11506.8|11524.2|11509.2|11521.8|11506.8|0
1635765830000|2021-11-01 11:23:50|11521|11506|11522.7|11507.7|11522.7|11507.7|11521|11506|2
1635765850000|2021-11-01 11:24:10|11522.9|11507.9|11523.3|11508.3|11523.3|11508.3|11522.9|11507.9|0
1635765870000|2021-11-01 11:24:30|11521.6|11506.6|11521.6|11506.6|11521.6|11506.6|11521.6|11506.6|0
1635765880000|2021-11-01 11:24:40|11522.1|11507.1|11522.1|11507.1|11522.1|11507.1|11522.1|11507.1|4
1635765900000|2021-11-01 11:25:00|11523.3|11508.3|11527.3|11512.3|11527.3|11512.3|11523.3|11508.3|1
1635765910000|2021-11-01 11:25:10|11527.4|11512.4|11529.8|11514.8|11529.8|11514.8|11527.1|11512.1|1
1635765920000|2021-11-01 11:25:20|11529.6|11514.6|11527.5|11512.5|11529.6|11514.6|11527|11512|2
1635765950000|2021-11-01 11:25:50|11526.5|11511.5|11526.5|11511.5|11526.5|11511.5|11526.5|11511.5|0
1635765960000|2021-11-01 11:26:00|11526.1|11511.1|11523|11508|11526.1|11511.1|11522.5|11507.5|5
1635765970000|2021-11-01 11:26:10|11522.8|11507.8|11522|11507|11522.8|11507.8|11522|11507|0
1635766000000|2021-11-01 11:26:40|11521.5|11506.5|11521.3|11506.3|11521.6|11506.6|11521.3|11506.3|2
1635766010000|2021-11-01 11:26:50|11519.6|11504.6|11520.3|11505.3|11520.3|11505.3|11519.6|11504.6|0
1635766040000|2021-11-01 11:27:20|11520.5|11505.5|11521.3|11506.3|11521.3|11506.3|11520.5|11505.5|1
1635766050000|2021-11-01 11:27:30|11521.8|11506.8|11521.8|11506.8|11521.8|11506.8|11521.8|11506.8|0
1635766080000|2021-11-01 11:28:00|||||||||1
1635766090000|2021-11-01 11:28:10|11522.1|11507.1|11523.6|11508.6|11523.6|11508.6|11522.1|11507.1|3
1635766100000|2021-11-01 11:28:20|11523.1|11508.1|11523.1|11508.1|11523.1|11508.1|11523.1|11508.1|3
1635766110000|2021-11-01 11:28:30|11523.6|11508.6|11523.6|11508.6|11523.6|11508.6|11523.6|11508.6|3
1635766120000|2021-11-01 11:28:40|11524|11509|11524|11509|11524|11509|11524|11509|0
1635766130000|2021-11-01 11:28:50|||||||||32
1635766140000|2021-11-01 11:29:00|||||||||1
1635766170000|2021-11-01 11:29:30|||||||||1
1635766190000|2021-11-01 11:29:50|11523.1|11508.1|11523.1|11508.1|11523.1|11508.1|11523.1|11508.1|0
1635766210000|2021-11-01 11:30:10|11523.3|11508.3|11524|11509|11524|11509|11523.3|11508.3|1
1635766240000|2021-11-01 11:30:40|||||||||1
1635766260000|2021-11-01 11:31:00|||||||||1
1635766280000|2021-11-01 11:31:20|11522.6|11507.6|11520.8|11505.8|11522.6|11507.6|11520.8|11505.8|2
1635766290000|2021-11-01 11:31:30|11520.6|11505.6|11520.3|11505.3|11520.6|11505.6|11520.3|11505.3|0
1635766300000|2021-11-01 11:31:40|11522.1|11507.1|11522.1|11507.1|11522.1|11507.1|11522.1|11507.1|1
1635766310000|2021-11-01 11:31:50|11517.1|11502.1|11518.9|11493.9|11518.9|11502.1|11515.5|11493.9|8
1635766320000|2021-11-01 11:32:00|11513.1|11488.1|11506.3|11491.3|11513.1|11492.3|11504.4|11488.1|1
1635766330000|2021-11-01 11:32:10|11508.3|11493.3|11508.3|11493.3|11508.3|11493.3|11508.3|11493.3|2
1635766340000|2021-11-01 11:32:20|11508.1|11493.1|11513.8|11498.8|11513.8|11498.8|11508.1|11493.1|4
1635766350000|2021-11-01 11:32:30|11514.6|11499.6|11515.6|11500.6|11515.6|11500.6|11514.6|11499.6|3
1635766360000|2021-11-01 11:32:40|11516.1|11501.1|11516.1|11501.1|11516.1|11501.1|11516.1|11501.1|0
1635766370000|2021-11-01 11:32:50|11517.7|11502.7|11517.7|11502.7|11517.7|11502.7|11517.7|11502.7|1
1635766390000|2021-11-01 11:33:10|11518.5|11503.5|11518.1|11503.1|11518.5|11503.5|11518.1|11503.1|2
1635766400000|2021-11-01 11:33:20|11518.6|11503.6|11518.5|11503.5|11518.6|11503.6|11518.5|11503.5|0
1635766420000|2021-11-01 11:33:40|11518.9|11503.9|11518.9|11503.9|11518.9|11503.9|11518.9|11503.9|1
1635766440000|2021-11-01 11:34:00|11519|11504|11520.3|11505.3|11520.3|11505.3|11519|11504|3
1635766450000|2021-11-01 11:34:10|11516.7|11501.7|11517.1|11502.1|11517.2|11502.2|11516.7|11501.7|6
1635766470000|2021-11-01 11:34:30|11516.7|11501.7|11507.1|11492.1|11517.5|11502.5|11507.1|11492.1|2
1635766480000|2021-11-01 11:34:40|11508.2|11493.2|11506.7|11491.7|11508.2|11493.2|11506.7|11491.7|0
1635766490000|2021-11-01 11:34:50|11507.1|11492.1|11506.7|11491.7|11507.1|11492.1|11506.7|11491.7|4
1635766500000|2021-11-01 11:35:00|11507.7|11492.7|11505.6|11490.6|11508.2|11493.2|11505.6|11490.6|1
1635766510000|2021-11-01 11:35:10|11506|11491|11504.6|11489.6|11506.6|11491.6|11504.6|11489.6|2
1635766520000|2021-11-01 11:35:20|11505.1|11490.1|11506|11491|11506|11491|11505.1|11490.1|0
1635766530000|2021-11-01 11:35:30|11506.1|11491.1|11504.9|11489.9|11506.6|11491.6|11504.9|11489.9|3
1635766540000|2021-11-01 11:35:40|11505|11490|11504.7|11489.7|11505|11490|11504.7|11489.7|2
1635766550000|2021-11-01 11:35:50|11503.2|11488.2|11503.2|11488.2|11503.2|11488.2|11503.2|11488.2|1
1635766580000|2021-11-01 11:36:20|11494.7|11479.7|11494.7|11479.7|11494.7|11479.7|11494.7|11479.7|5
1635766590000|2021-11-01 11:36:30|||||||||1
1635766600000|2021-11-01 11:36:40|11496.2|11481.2|11494.2|11479.2|11496.2|11481.2|11494.2|11479.2|0
1635766610000|2021-11-01 11:36:50|11493.5|11478.5|11493.5|11478.5|11493.5|11478.5|11493.5|11478.5|2
1635766620000|2021-11-01 11:37:00|11493.6|11478.6|11491.7|11476.7|11493.6|11478.6|11491.7|11476.7|2
1635766630000|2021-11-01 11:37:10|11488.6|11473.6|11487.1|11472.1|11488.6|11473.6|11487.1|11472.1|0
1635766640000|2021-11-01 11:37:20|11487|11472|11488.1|11473.1|11488.1|11473.1|11486.6|11471.6|3
1635766650000|2021-11-01 11:37:30|11487|11472|11487|11472|11487|11472|11487|11472|0
1635766660000|2021-11-01 11:37:40|11487.3|11472.3|11487.3|11472.3|11487.3|11472.3|11487.3|11472.3|0
1635766690000|2021-11-01 11:38:10|11487|11472|11486.3|11471.3|11487|11472|11486.3|11471.3|2
1635766700000|2021-11-01 11:38:20|11486.8|11471.8|11486.8|11471.8|11486.8|11471.8|11486.8|11471.8|1
1635766710000|2021-11-01 11:38:30|11486.5|11471.5|11486.5|11471.5|11486.5|11471.5|11486.5|11471.5|1
1635766740000|2021-11-01 11:39:00|11489.1|11464.1|11477.6|11462.6|11489.1|11464.1|11475.3|11460.3|9
1635766750000|2021-11-01 11:39:10|11477.7|11462.7|11478.1|11463.1|11478.1|11463.1|11477.7|11462.7|0
1635766780000|2021-11-01 11:39:40|11478.3|11463.3|11479.1|11464.1|11479.1|11464.1|11478.3|11463.3|0
1635766790000|2021-11-01 11:39:50|11478.8|11463.8|11478.8|11463.8|11478.8|11463.8|11478.8|11463.8|20
1635766800000|2021-11-01 11:40:00|11479|11464|11481.6|11466.6|11481.6|11466.6|11479|11464|2
1635766810000|2021-11-01 11:40:10|11481.5|11466.5|11482.2|11467.2|11482.2|11467.2|11481.5|11466.5|1
1635766830000|2021-11-01 11:40:30|11483|11468|11483|11468|11483|11468|11483|11468|0
1635766850000|2021-11-01 11:40:50|11483.7|11468.7|11494.7|11479.7|11494.7|11479.7|11483.7|11468.7|14
1635766860000|2021-11-01 11:41:00|11494.3|11479.3|11494.3|11479.3|11494.3|11479.3|11494.3|11479.3|0
1635766870000|2021-11-01 11:41:10|11495.1|11480.1|11497.8|11482.8|11497.8|11482.8|11495.1|11480.1|0
1635766880000|2021-11-01 11:41:20|11477.5|11462.5|11473|11458|11477.5|11462.5|11471.8|11456.8|5
1635766900000|2021-11-01 11:41:40|11472.9|11457.9|11473|11458|11473|11458|11472.5|11457.5|1
1635766910000|2021-11-01 11:41:50|11473.5|11458.5|11473.5|11458.5|11473.5|11458.5|11473.4|11458.4|0
1635766920000|2021-11-01 11:42:00|11473.7|11458.7|11472.1|11457.1|11473.7|11458.7|11472.1|11457.1|1
1635766930000|2021-11-01 11:42:10|11473|11458|11473|11458|11473|11458|11473|11458|2
1635766940000|2021-11-01 11:42:20|11472.5|11457.5|11467.8|11452.8|11472.5|11457.5|11467.8|11452.8|4
1635766950000|2021-11-01 11:42:30|11469.4|11454.4|11469.4|11454.4|11469.4|11454.4|11469.4|11454.4|2
1635766960000|2021-11-01 11:42:40|11469.3|11454.3|11468.8|11453.8|11469.3|11454.3|11468.8|11453.8|1
1635766970000|2021-11-01 11:42:50|11468.7|11453.7|11468.3|11453.3|11468.7|11453.7|11468.3|11453.3|0
1635766980000|2021-11-01 11:43:00|11468.4|11453.4|11468.4|11453.4|11468.4|11453.4|11468.4|11453.4|0
1635766990000|2021-11-01 11:43:10|11470.3|11455.3|11468|11453|11470.3|11455.3|11465.4|11450.4|5
1635767000000|2021-11-01 11:43:20|11465.8|11450.8|11467.7|11452.7|11467.7|11452.7|11465.8|11450.8|1
1635767010000|2021-11-01 11:43:30|11466.2|11451.2|11466.2|11451.2|11466.2|11451.2|11466.2|11451.2|2
1635767020000|2021-11-01 11:43:40|11467.2|11452.2|11468|11453|11468|11453|11467.2|11452.2|3
1635767040000|2021-11-01 11:44:00|||||||||1
1635767050000|2021-11-01 11:44:10|11465.8|11450.8|11468|11453|11468|11453|11465.8|11450.8|0
1635767060000|2021-11-01 11:44:20|11467.2|11452.2|11465.3|11450.3|11467.2|11452.2|11465.3|11450.3|0
1635767070000|2021-11-01 11:44:30|11466|11451|11468.5|11453.5|11468.5|11453.5|11466|11451|4
1635767080000|2021-11-01 11:44:40|11467.8|11452.8|11465.9|11450.9|11467.8|11452.8|11465.9|11450.9|1
1635767090000|2021-11-01 11:44:50|11465.8|11450.8|11463.9|11448.9|11465.8|11450.8|11463.9|11448.9|0
1635767100000|2021-11-01 11:45:00|11464.4|11449.4|11464.4|11449.4|11464.4|11449.4|11464.4|11449.4|1
1635767110000|2021-11-01 11:45:10|11465.6|11450.6|11463.6|11448.6|11466.2|11451.2|11463.6|11448.6|4
1635767120000|2021-11-01 11:45:20|11462|11447|11456.1|11441.1|11462|11447|11449.8|11434.8|14
1635767130000|2021-11-01 11:45:30|11455.6|11440.6|11465.6|11440.6|11465.6|11440.7|11455.6|11440.1|0
1635767140000|2021-11-01 11:45:40|11465.8|11440.8|11466.1|11441.1|11466.6|11441.6|11465.8|11440.8|1
1635767160000|2021-11-01 11:46:00|11465.8|11440.8|11465.8|11440.8|11465.8|11440.8|11465.8|11440.8|8
1635767170000|2021-11-01 11:46:10|11466.2|11441.2|11465.8|11440.8|11466.2|11441.2|11465.8|11440.8|5
1635767180000|2021-11-01 11:46:20|11474.8|11437.3|11474.3|11436.8|11474.8|11437.3|11474.3|11436.8|4
1635767200000|2021-11-01 11:46:40|11473.9|11436.4|11469.6|11444.6|11473.9|11444.6|11468.1|11436.2|4
1635767220000|2021-11-01 11:47:00|11469.9|11444.9|11469.9|11444.9|11469.9|11444.9|11469.9|11444.9|2
1635767230000|2021-11-01 11:47:10|11467.1|11452.1|11467.1|11452.1|11467.1|11452.1|11467.1|11452.1|0
1635767250000|2021-11-01 11:47:30|||||||||1
1635767260000|2021-11-01 11:47:40|11467.4|11452.4|11467.3|11452.3|11467.4|11452.4|11467.3|11452.3|3
1635767270000|2021-11-01 11:47:50|11467.1|11452.1|11466.7|11451.7|11467.1|11452.1|11466.7|11451.7|0
1635767290000|2021-11-01 11:48:10|||||||||2
1635767300000|2021-11-01 11:48:20|||||||||2
1635767310000|2021-11-01 11:48:30|||||||||1
1635767330000|2021-11-01 11:48:50|||||||||1
1635767340000|2021-11-01 11:49:00|11467.2|11452.2|11467.2|11452.2|11467.2|11452.2|11467.2|11452.2|2
1635767350000|2021-11-01 11:49:10|||||||||1
1635767360000|2021-11-01 11:49:20|11469.7|11454.7|11469.7|11454.7|11469.7|11454.7|11469.7|11454.7|1
1635767370000|2021-11-01 11:49:30|11470.8|11455.8|11469.7|11454.7|11470.8|11455.8|11469.7|11454.7|3
1635767390000|2021-11-01 11:49:50|11470.8|11455.8|11470.8|11455.8|11470.8|11455.8|11470.8|11455.8|5
1635767400000|2021-11-01 11:50:00|||||||||2
1635767410000|2021-11-01 11:50:10|11470.7|11455.7|11470.3|11455.3|11470.7|11455.7|11470.3|11455.3|1
1635767430000|2021-11-01 11:50:30|||||||||2
1635767440000|2021-11-01 11:50:40|||||||||1
1635767450000|2021-11-01 11:50:50|11470.8|11455.8|11470.8|11455.8|11470.8|11455.8|11470.8|11455.8|1
1635767460000|2021-11-01 11:51:00|11489.6|11452.1|11489.3|11464.3|11489.7|11472.7|11482.7|11452.1|2
1635767470000|2021-11-01 11:51:10|11489.6|11464.6|11490.3|11465.3|11490.3|11465.3|11489.6|11464.6|2
1635767480000|2021-11-01 11:51:20|11488.8|11473.8|11496.6|11471.6|11496.6|11475.4|11488.8|11469.2|2
1635767490000|2021-11-01 11:51:30|11496.2|11471.2|11496.2|11471.2|11496.2|11471.2|11496.2|11471.2|0
1635767500000|2021-11-01 11:51:40|11500.3|11462.8|11500.3|11462.8|11500.3|11462.8|11500.3|11462.8|1
1635767510000|2021-11-01 11:51:50|11503.3|11465.8|11503|11465.5|11503.3|11465.8|11503|11465.5|2
1635767520000|2021-11-01 11:52:00|11503.1|11465.6|11505.2|11467.7|11505.2|11467.7|11503.1|11465.6|0
1635767530000|2021-11-01 11:52:10|11506|11468.5|11497|11482|11506|11482|11497|11468.5|1
1635767540000|2021-11-01 11:52:20|11496.2|11481.2|11497.8|11482.8|11497.8|11482.8|11496.2|11481.2|2
1635767550000|2021-11-01 11:52:30|||||||||1
1635767560000|2021-11-01 11:52:40|||||||||1
1635767570000|2021-11-01 11:52:50|11497.2|11482.2|11502.4|11487.4|11502.4|11487.4|11497.2|11482.2|3
1635767580000|2021-11-01 11:53:00|11503.6|11488.6|11501|11486|11503.9|11488.9|11498.9|11483.9|5
1635767600000|2021-11-01 11:53:20|11501.4|11486.4|11501.4|11486.4|11501.4|11486.4|11499.7|11484.7|3
1635767610000|2021-11-01 11:53:30|11500.7|11485.7|11504.1|11489.1|11504.1|11489.1|11499.4|11484.4|8
1635767630000|2021-11-01 11:53:50|11506.1|11468.6|11499.9|11474.9|11506.1|11474.9|11499.9|11468.3|1
1635767640000|2021-11-01 11:54:00|11506.2|11468.7|11499.9|11474.9|11506.2|11475.5|11499.9|11468.7|1
1635767650000|2021-11-01 11:54:10|11500.5|11475.5|11501.2|11476.2|11501.2|11476.2|11500.5|11475.5|1
1635767670000|2021-11-01 11:54:30|||||||||1
1635767680000|2021-11-01 11:54:40|11501.6|11476.6|11501.5|11476.5|11501.6|11476.6|11501.5|11476.5|2
1635767690000|2021-11-01 11:54:50|11501.4|11476.4|11500.6|11475.6|11501.4|11476.4|11500.6|11475.6|0
1635767700000|2021-11-01 11:55:00|11495.9|11480.9|11498.1|11483.1|11498.1|11483.1|11495.9|11480.9|1
1635767710000|2021-11-01 11:55:10|11498.5|11483.5|11498.5|11483.5|11498.5|11483.5|11498.5|11483.5|1
1635767720000|2021-11-01 11:55:20|||||||||1
1635767740000|2021-11-01 11:55:40|||||||||1
1635767750000|2021-11-01 11:55:50|||||||||1
1635767760000|2021-11-01 11:56:00|11498.9|11483.9|11509|11494|11509|11494|11498.9|11483.5|2
1635767770000|2021-11-01 11:56:10|||||||||1
1635767780000|2021-11-01 11:56:20|11508.4|11493.4|11508.9|11493.9|11509.4|11494.4|11508.3|11493.3|2
1635767790000|2021-11-01 11:56:30|11509.4|11494.4|11509.4|11494.4|11509.4|11494.4|11509.4|11494.4|1
1635767800000|2021-11-01 11:56:40|11510.3|11495.3|11509.8|11494.8|11510.3|11495.3|11509.8|11494.8|2
1635767810000|2021-11-01 11:56:50|||||||||1
1635767820000|2021-11-01 11:57:00|11510.1|11495.1|11508.6|11493.6|11510.9|11495.9|11508.6|11493.6|2
1635767830000|2021-11-01 11:57:10|11508.7|11493.7|11508.7|11493.7|11508.7|11493.7|11508.7|11493.7|0
1635767840000|2021-11-01 11:57:20|11510.5|11495.5|11509.9|11494.9|11512.6|11497.6|11509.9|11494.9|4
1635767850000|2021-11-01 11:57:30|11510.3|11495.3|11509.9|11494.9|11510.3|11495.3|11509.9|11494.9|1
1635767860000|2021-11-01 11:57:40|11510.3|11495.3|11510.3|11495.3|11510.3|11495.3|11510.3|11495.3|1
1635767880000|2021-11-01 11:58:00|11510.8|11495.8|11502.3|11487.3|11510.8|11495.8|11502.3|11483.3|2
1635767890000|2021-11-01 11:58:10|||||||||1
1635767900000|2021-11-01 11:58:20|11497.3|11482.3|11497.8|11482.8|11497.8|11482.8|11497.3|11482.3|2
1635767920000|2021-11-01 11:58:40|11504.8|11479.8|11504.8|11479.8|11504.8|11479.8|11504.8|11479.8|4
1635767930000|2021-11-01 11:58:50|11499.3|11484.3|11508.8|11483.8|11508.8|11484.8|11499.3|11483.3|3
1635767940000|2021-11-01 11:59:00|11509|11484|11509.3|11484.3|11509.3|11484.3|11508.9|11483.9|3
1635767950000|2021-11-01 11:59:10|11508.7|11483.7|11508.3|11483.3|11508.7|11483.7|11508.3|11483.3|1
1635767960000|2021-11-01 11:59:20|11509.4|11484.4|11509.4|11484.4|11509.4|11484.4|11509.4|11484.4|1
1635767970000|2021-11-01 11:59:30|||||||||1
1635767980000|2021-11-01 11:59:40|11509.8|11484.8|11509.8|11484.8|11509.8|11484.8|11509.8|11484.8|1
1635767990000|2021-11-01 11:59:50|11509.4|11484.4|11509.4|11484.4|11509.4|11484.4|11508.6|11483.6|4
1635768000000|2021-11-01 12:00:00|11509|11484|11508.3|11493.3|11512.6|11493.3|11507|11484|9
1635768010000|2021-11-01 12:00:10|11508.1|11493.1|11508.3|11493.3|11508.4|11493.4|11508.1|11493.1|1
1635768040000|2021-11-01 12:00:40|11507.9|11492.9|11502.8|11487.8|11507.9|11492.9|11502.8|11487.8|1
1635768050000|2021-11-01 12:00:50|11502.9|11487.9|11502.4|11487.4|11502.9|11487.9|11502.3|11487.3|4
1635768060000|2021-11-01 12:01:00|11501.3|11486.3|11481.3|11466.3|11501.4|11486.4|11478|11458.9|8
1635768070000|2021-11-01 12:01:10|11481.4|11456.4|11474.7|11459.7|11481.7|11461.6|11474.7|11456.3|4
1635768080000|2021-11-01 12:01:20|11473.8|11458.8|11468.9|11453.9|11475.3|11458.8|11468.7|11450.2|4
1635768090000|2021-11-01 12:01:30|11468.8|11453.8|11469.4|11454.4|11470.1|11455.1|11468.6|11453.6|8
1635768100000|2021-11-01 12:01:40|||||||||3
1635768110000|2021-11-01 12:01:50|11467.9|11452.9|11467.9|11452.9|11467.9|11452.9|11467.9|11452.9|1
1635768120000|2021-11-01 12:02:00|11469.1|11454.1|11470.9|11455.9|11471.4|11456.4|11469.1|11454.1|10
1635768130000|2021-11-01 12:02:10|11471|11456|11471.1|11456.1|11471.1|11456.1|11471|11456|1
1635768140000|2021-11-01 12:02:20|11471|11456|11472.1|11457.1|11472.1|11457.1|11470.6|11455.6|0
1635768150000|2021-11-01 12:02:30|11472.3|11457.3|11472.6|11457.6|11472.6|11457.6|11472.3|11457.3|0
1635768160000|2021-11-01 12:02:40|11490.4|11465.4|11489.7|11474.7|11493.8|11474.7|11486.8|11465.4|12
1635768170000|2021-11-01 12:02:50|11490.7|11475.7|11491.7|11476.7|11491.7|11476.7|11490.7|11475.7|0
1635768180000|2021-11-01 12:03:00|11491.3|11476.3|11491.1|11476.1|11491.3|11476.3|11491.1|11476.1|2
1635768190000|2021-11-01 12:03:10|11491.2|11476.2|11489|11474|11493.4|11478.4|11489|11474|2
1635768200000|2021-11-01 12:03:20|11488.6|11473.6|11489.6|11474.6|11489.6|11474.6|11488.3|11473.3|4
1635768210000|2021-11-01 12:03:30|11487.3|11472.3|11486.8|11471.8|11487.3|11472.3|11486.8|11471.8|0
1635768220000|2021-11-01 12:03:40|11486.3|11471.3|11486.8|11471.8|11487.8|11472.8|11486.3|11471.3|6
1635768230000|2021-11-01 12:03:50|11486.6|11471.6|11485.5|11470.5|11486.6|11471.6|11485.3|11470.3|2
1635768240000|2021-11-01 12:04:00|11486.3|11471.3|11507.6|11492.6|11508.1|11493.1|11486.3|11471.3|7
1635768250000|2021-11-01 12:04:10|11508.4|11493.4|11508.4|11493.4|11508.4|11493.4|11508.4|11493.4|1
1635768270000|2021-11-01 12:04:30|11508.8|11493.8|11508.8|11493.8|11508.8|11493.8|11508.8|11493.8|0
1635768290000|2021-11-01 12:04:50|11503.4|11488.4|11508|11483|11513|11488.4|11503.4|11475.5|9
1635768300000|2021-11-01 12:05:00|11508.4|11483.4|11505|11490|11510.5|11490|11505|11483.4|1
1635768310000|2021-11-01 12:05:10|11505.5|11490.5|11505.9|11490.9|11505.9|11490.9|11505.5|11490.5|0
1635768320000|2021-11-01 12:05:20|11507.1|11492.1|11509.7|11484.7|11509.7|11492.9|11507.1|11484.7|2
1635768360000|2021-11-01 12:06:00|11509.3|11484.3|11509.7|11472.2|11511.7|11484.3|11505.8|11472|4
1635768370000|2021-11-01 12:06:10|11503.2|11478.2|11487.6|11472.6|11503.2|11478.2|11487.6|11468.9|2
1635768380000|2021-11-01 12:06:20|11486.6|11471.6|11486.1|11471.1|11486.6|11471.6|11486.1|11471.1|0
1635768390000|2021-11-01 12:06:30|11485.8|11470.8|11485.6|11470.6|11485.8|11470.8|11485.6|11470.6|0
1635768400000|2021-11-01 12:06:40|11487.6|11472.6|11488.9|11473.9|11489.4|11474.4|11487.6|11472.6|7
1635768410000|2021-11-01 12:06:50|11489.4|11474.4|11492.6|11477.6|11492.6|11477.6|11489.4|11474.4|1
1635768420000|2021-11-01 12:07:00|11511.2|11473.7|11510.2|11495.2|11511.2|11495.6|11503|11473.7|6
1635768430000|2021-11-01 12:07:10|11508.2|11493.2|11508.2|11493.2|11509.2|11494.2|11507.7|11492.7|2
1635768440000|2021-11-01 12:07:20|11507.4|11492.4|11507.2|11492.2|11507.4|11492.4|11507.2|11492.2|1
1635768450000|2021-11-01 12:07:30|11499.2|11484.2|11500.2|11485.2|11500.2|11485.2|11499.2|11484.2|1
1635768460000|2021-11-01 12:07:40|||||||||1
1635768470000|2021-11-01 12:07:50|11498.8|11483.8|11498.8|11483.8|11498.8|11483.8|11498.8|11483.8|0
1635768480000|2021-11-01 12:08:00|11499.8|11484.8|11499.8|11484.8|11499.8|11484.8|11499.8|11484.8|3
1635768490000|2021-11-01 12:08:10|11501.4|11486.4|11501.4|11486.4|11501.4|11486.4|11501.4|11486.4|1
1635768500000|2021-11-01 12:08:20|11500.9|11485.9|11502.3|11487.3|11502.8|11487.8|11499.8|11484.8|0
1635768510000|2021-11-01 12:08:30|11502.8|11487.8|11502.8|11487.8|11502.8|11487.8|11502.8|11487.8|1
1635768540000|2021-11-01 12:09:00|11506.8|11491.8|11506.4|11491.4|11506.8|11491.8|11506.4|11491.4|3
1635768550000|2021-11-01 12:09:10|11506|11491|11505.5|11490.5|11506|11491|11505.3|11490.3|4
1635768560000|2021-11-01 12:09:20|11505.1|11490.1|11507|11492|11507|11492|11505.1|11490.1|6
1635768570000|2021-11-01 12:09:30|11508|11493|11507.5|11492.5|11508|11493|11507.5|11492.5|0
1635768580000|2021-11-01 12:09:40|11509.9|11494.9|11510.7|11495.7|11510.7|11495.7|11509.9|11494.9|3
1635768600000|2021-11-01 12:10:00|11510.2|11495.2|11513.6|11498.6|11524.7|11509.7|11510.2|11495.2|28
1635768610000|2021-11-01 12:10:10|11514.3|11499.3|11516.1|11501.1|11516.6|11501.6|11514.3|11499.3|2
1635768620000|2021-11-01 12:10:20|11516.2|11501.2|11518.6|11503.6|11518.6|11503.6|11516.2|11501.2|0
1635768630000|2021-11-01 12:10:30|11519.1|11504.1|11522.2|11507.2|11522.2|11507.2|11519.1|11504.1|8
1635768640000|2021-11-01 12:10:40|11515.5|11500.5|11515.9|11500.9|11516|11501|11515.1|11500.1|1
1635768650000|2021-11-01 12:10:50|11516|11501|11517.5|11502.5|11517.5|11502.5|11516|11501|1
1635768660000|2021-11-01 12:11:00|11517.8|11502.8|11517.8|11502.8|11517.8|11502.8|11517.8|11502.8|3
1635768670000|2021-11-01 12:11:10|11522.1|11507.1|11523.1|11508.1|11523.1|11508.1|11522.1|11507.1|3
1635768680000|2021-11-01 12:11:20|11523.3|11508.3|11521.2|11506.2|11523.8|11508.8|11520.7|11505.7|10
1635768690000|2021-11-01 12:11:30|11521|11506|11521.1|11506.1|11521.6|11506.6|11518.1|11503.1|4
1635768700000|2021-11-01 12:11:40|11520.4|11505.4|11516.6|11501.6|11520.4|11505.4|11514.4|11499.4|14
1635768720000|2021-11-01 12:12:00|11515.8|11500.8|11515.8|11500.8|11515.8|11500.8|11515.8|11500.8|2
1635768750000|2021-11-01 12:12:30|11515.1|11500.1|11515.1|11500.1|11515.1|11500.1|11515.1|11500.1|1
1635768760000|2021-11-01 12:12:40|11513.7|11498.7|11514.8|11499.8|11514.8|11499.8|11513.7|11498.7|2
1635768780000|2021-11-01 12:13:00|11514.9|11499.9|11514.9|11499.9|11514.9|11499.9|11514.9|11499.9|0
1635768790000|2021-11-01 12:13:10|11515.7|11500.7|11512.1|11497.1|11515.7|11500.7|11512.1|11497.1|5
1635768800000|2021-11-01 12:13:20|11511.9|11496.9|11505|11490|11511.9|11496.9|11505|11490|5
1635768810000|2021-11-01 12:13:30|11505.5|11490.5|11505|11490|11505.5|11490.5|11505|11490|0
1635768820000|2021-11-01 12:13:40|11504.7|11489.7|11502.8|11487.8|11504.7|11489.7|11502.8|11487.8|0
1635768830000|2021-11-01 12:13:50|11502.7|11487.7|11502.7|11487.7|11502.7|11487.7|11502.7|11487.7|0
1635768840000|2021-11-01 12:14:00|11502.8|11487.8|11517.9|11492.9|11517.9|11492.9|11502.8|11487.8|4
1635768850000|2021-11-01 12:14:10|11525.5|11488|11525.5|11488|11525.5|11488|11525.5|11488|2
1635768860000|2021-11-01 12:14:20|11521.6|11496.6|11521.6|11496.6|11521.6|11496.6|11521.6|11496.6|0
1635768890000|2021-11-01 12:14:50|11521.7|11496.7|11522.7|11497.7|11522.7|11497.7|11521.7|11496.7|1
1635768900000|2021-11-01 12:15:00|11521.5|11506.5|11526.4|11511.4|11526.5|11511.5|11521.5|11506.5|5
1635768930000|2021-11-01 12:15:30|11526.5|11511.5|11526.5|11511.5|11526.5|11511.5|11526.4|11511.4|1
1635768950000|2021-11-01 12:15:50|11525.8|11510.8|11525.8|11510.8|11525.8|11510.8|11525.8|11510.8|0
1635768960000|2021-11-01 12:16:00|11526.2|11511.2|11524|11509|11530.3|11515.3|11524|11509|2
1635768970000|2021-11-01 12:16:10|11521.6|11506.6|11521.6|11506.6|11521.6|11506.6|11521.6|11506.6|6
1635768980000|2021-11-01 12:16:20|11521.7|11506.7|11521.7|11506.7|11521.7|11506.7|11521.7|11506.7|0
1635768990000|2021-11-01 12:16:30|11521.4|11506.4|11520.1|11505.1|11521.4|11506.4|11520.1|11505.1|0
1635769000000|2021-11-01 12:16:40|11515.6|11500.6|11516.1|11501.1|11516.1|11501.1|11514.1|11499.1|2
1635769030000|2021-11-01 12:17:10|11515.6|11500.6|11515.6|11500.6|11515.6|11500.6|11515.6|11500.6|0
1635769050000|2021-11-01 12:17:30|11515.1|11500.1|11515.1|11500.1|11515.1|11500.1|11515.1|11500.1|1
1635769060000|2021-11-01 12:17:40|11514.4|11499.4|11515.2|11500.2|11515.2|11500.2|11514.4|11499.4|0
1635769080000|2021-11-01 12:18:00|11514.8|11499.8|11519.9|11504.9|11519.9|11504.9|11514.8|11499.8|23
1635769090000|2021-11-01 12:18:10|11519.8|11504.8|11521.7|11506.7|11521.7|11506.7|11519.8|11504.8|2
1635769100000|2021-11-01 12:18:20|11525.7|11510.7|11527.2|11512.2|11528.7|11513.7|11525.7|11510.7|15
1635769110000|2021-11-01 12:18:30|11527.6|11512.6|11527.6|11512.6|11527.6|11512.6|11527.6|11512.6|1
1635769120000|2021-11-01 12:18:40|11527.7|11512.7|11528.1|11513.1|11528.1|11513.1|11527.7|11512.7|2
1635769140000|2021-11-01 12:19:00|11529|11514|11523|11508|11529|11514|11521.5|11506.5|4
1635769160000|2021-11-01 12:19:20|11524.1|11509.1|11525|11510|11525|11510|11524.1|11509.1|1
1635769170000|2021-11-01 12:19:30|11525.3|11510.3|11525.5|11510.5|11525.5|11510.5|11525.3|11510.3|2
1635769210000|2021-11-01 12:20:10|11526.3|11511.3|11526|11511|11526.3|11511.3|11526|11511|5
1635769220000|2021-11-01 12:20:20|11527.8|11512.8|11529.3|11514.3|11529.3|11514.3|11527.8|11512.8|11
1635769230000|2021-11-01 12:20:30|11530.1|11515.1|11531.7|11516.7|11531.7|11516.7|11530.1|11515.1|7
1635769240000|2021-11-01 12:20:40|11532.2|11517.2|11532.2|11517.2|11532.2|11517.2|11531.7|11516.7|2
1635769260000|2021-11-01 12:21:00|11532.3|11517.3|11532.7|11517.7|11533.2|11518.2|11531.8|11516.8|4
1635769270000|2021-11-01 12:21:10|||||||||1
1635769280000|2021-11-01 12:21:20|11531.9|11516.9|11531.4|11516.4|11533.5|11518.5|11531.4|11516.4|4
1635769290000|2021-11-01 12:21:30|11531.8|11516.8|11529.2|11514.2|11532.3|11517.3|11526|11511|7
1635769300000|2021-11-01 12:21:40|11529.4|11514.4|11532.5|11517.5|11533.2|11518.2|11529.4|11514.4|18
1635769310000|2021-11-01 12:21:50|11532.8|11517.8|11536.4|11521.4|11539.3|11524.3|11532.8|11517.8|13
1635769320000|2021-11-01 12:22:00|11538.4|11523.4|11536.9|11521.9|11538.4|11523.4|11532|11517|20
1635769330000|2021-11-01 12:22:10|11535.4|11520.4|11529.7|11514.7|11535.9|11520.9|11529.7|11514.7|9
1635769340000|2021-11-01 12:22:20|11530.4|11515.4|11533.2|11518.2|11534.7|11519.7|11530.4|11515.4|8
1635769360000|2021-11-01 12:22:40|11530.4|11515.4|11530.5|11515.5|11530.5|11515.5|11530|11515|9
1635769370000|2021-11-01 12:22:50|11535|11520|11535.9|11520.9|11535.9|11520.9|11535|11520|9
1635769380000|2021-11-01 12:23:00|11536.9|11521.9|11536.3|11521.3|11536.9|11521.9|11536.2|11521.2|1
1635769400000|2021-11-01 12:23:20|11532.4|11517.4|11535|11520|11535|11520|11532.1|11517.1|10
1635769410000|2021-11-01 12:23:30|11536|11521|11536.5|11521.5|11536.5|11521.5|11534|11519|8
1635769420000|2021-11-01 12:23:40|11536|11521|11536|11521|11536|11521|11536|11521|0
1635769430000|2021-11-01 12:23:50|11533|11518|11532.5|11517.5|11533.5|11518.5|11532.5|11517.5|10
1635769440000|2021-11-01 12:24:00|11532.3|11517.3|11537.9|11522.9|11538.8|11523.8|11531|11516|26
1635769450000|2021-11-01 12:24:10|11538.3|11523.3|11538.3|11523.3|11538.3|11523.3|11538.3|11523.3|0
1635769460000|2021-11-01 12:24:20|11539.9|11524.9|11539.9|11524.9|11539.9|11524.9|11539.9|11524.9|1
1635769470000|2021-11-01 12:24:30|||||||||1
1635769480000|2021-11-01 12:24:40|11540.1|11525.1|11540.6|11525.6|11540.6|11525.6|11540.1|11525.1|4
1635769490000|2021-11-01 12:24:50|11540.5|11525.5|11538.4|11523.4|11540.5|11525.5|11537.9|11522.9|1
1635769500000|2021-11-01 12:25:00|11538.9|11523.9|11534.9|11519.9|11538.9|11523.9|11533.8|11518.8|4
1635769510000|2021-11-01 12:25:10|11530.9|11515.9|11533.4|11518.4|11533.4|11518.4|11530.9|11515.9|5
1635769520000|2021-11-01 12:25:20|11534.2|11519.2|11534.2|11519.2|11534.2|11519.2|11534.2|11519.2|1
1635769530000|2021-11-01 12:25:30|11533.6|11518.6|11525.6|11510.6|11533.6|11518.6|11525.6|11510.6|11
1635769540000|2021-11-01 12:25:40|11525.7|11510.7|11531.8|11516.8|11531.8|11516.8|11525.7|11510.7|3
1635769550000|2021-11-01 12:25:50|11531.7|11516.7|11530.2|11515.2|11531.7|11516.7|11530.2|11515.2|0
1635769560000|2021-11-01 12:26:00|11529.7|11514.7|11526.2|11511.2|11529.7|11514.7|11525.7|11510.7|4
1635769570000|2021-11-01 12:26:10|11521.8|11506.8|11524.4|11509.4|11524.4|11509.4|11521.8|11506.8|6
1635769580000|2021-11-01 12:26:20|11524.3|11509.3|11522.7|11507.7|11524.3|11509.3|11522.7|11507.7|0
1635769590000|2021-11-01 12:26:30|11520.7|11505.7|11520.7|11505.7|11520.7|11505.7|11520.7|11505.7|0
1635769600000|2021-11-01 12:26:40|11525.1|11510.1|11524.5|11509.5|11525.1|11510.1|11524.5|11509.5|3
1635769610000|2021-11-01 12:26:50|11524|11509|11522.5|11507.5|11524|11509|11522.5|11507.5|2
1635769620000|2021-11-01 12:27:00|11522.6|11507.6|11522.6|11507.6|11522.6|11507.6|11522.6|11507.6|0
1635769640000|2021-11-01 12:27:20|11521.8|11506.8|11521.8|11506.8|11521.8|11506.8|11521.8|11506.8|3
1635769650000|2021-11-01 12:27:30|11521.4|11506.4|11525.6|11510.6|11525.6|11510.6|11521.4|11506.4|1
1635769660000|2021-11-01 12:27:40|11525.9|11510.9|11527.8|11512.8|11528.2|11513.2|11525.7|11510.7|4
1635769680000|2021-11-01 12:28:00|11527.4|11512.4|11528.4|11513.4|11529.8|11514.8|11527.4|11512.4|3
1635769690000|2021-11-01 12:28:10|11526.9|11511.9|11526.9|11511.9|11526.9|11511.9|11526.9|11511.9|0
1635769710000|2021-11-01 12:28:30|11526.4|11511.4|11526.4|11511.4|11526.4|11511.4|11526.4|11511.4|1
1635769720000|2021-11-01 12:28:40|11523.4|11508.4|11523.4|11508.4|11523.4|11508.4|11523.4|11508.4|7
1635769740000|2021-11-01 12:29:00|11523.9|11508.9|11527|11512|11527.3|11512.3|11523.9|11508.9|5
1635769750000|2021-11-01 12:29:10|11527.3|11512.3|11527.3|11512.3|11527.3|11512.3|11527.3|11512.3|0
1635769760000|2021-11-01 12:29:20|||||||||2
1635769780000|2021-11-01 12:29:40|11526.9|11511.9|11524.6|11509.6|11526.9|11511.9|11524.6|11509.6|9
1635769790000|2021-11-01 12:29:50|11523.4|11508.4|11521.7|11506.7|11523.4|11508.4|11519.7|11504.7|2
1635769800000|2021-11-01 12:30:00|11520.8|11505.8|11513.4|11498.4|11520.8|11505.8|11508.7|11493.7|16
1635769810000|2021-11-01 12:30:10|11513.9|11498.9|11517|11502|11518.1|11503.1|11513.9|11498.9|12
1635769820000|2021-11-01 12:30:20|11516.1|11501.1|11516|11501|11516.1|11501.1|11516|11501|1
1635769830000|2021-11-01 12:30:30|11515.6|11500.6|11520.6|11505.6|11521|11506|11515.6|11500.6|12
1635769840000|2021-11-01 12:30:40|11521|11506|11521|11506|11521|11506|11521|11506|0
1635769860000|2021-11-01 12:31:00|11521.1|11506.1|11520.6|11505.6|11524.1|11509.1|11520.6|11505.6|6
1635769870000|2021-11-01 12:31:10|11520.5|11505.5|11514.3|11499.3|11520.5|11505.5|11514.3|11499.3|4
1635769890000|2021-11-01 12:31:30|11513.9|11498.9|11513.9|11498.9|11513.9|11498.9|11513.9|11498.9|0
1635769900000|2021-11-01 12:31:40|11513|11498|11513.5|11498.5|11513.5|11498.5|11513|11498|2
1635769910000|2021-11-01 12:31:50|11513.4|11498.4|11514.9|11499.9|11514.9|11499.9|11513|11498|1
1635769920000|2021-11-01 12:32:00|11514.5|11499.5|11516.8|11501.8|11517.8|11502.8|11514.5|11499.5|4
1635769950000|2021-11-01 12:32:30|11517.2|11502.2|11517.2|11502.2|11517.2|11502.2|11517.2|11502.2|0
1635769970000|2021-11-01 12:32:50|11518.4|11503.4|11518.2|11503.2|11518.4|11503.4|11518.2|11503.2|0
1635769980000|2021-11-01 12:33:00|11518.6|11503.6|11518.2|11503.2|11518.7|11503.7|11518.2|11503.2|1
1635769990000|2021-11-01 12:33:10|11516.6|11501.6|11514.4|11499.4|11516.6|11501.6|11513.5|11498.5|5
1635770000000|2021-11-01 12:33:20|11514|11499|11514|11499|11514|11499|11514|11499|1
1635770010000|2021-11-01 12:33:30|11512.7|11497.7|11512.7|11497.7|11512.7|11497.7|11512.7|11497.7|4
1635770020000|2021-11-01 12:33:40|11512|11497|11511.5|11496.5|11512|11497|11511.5|11496.5|0
1635770030000|2021-11-01 12:33:50|11511|11496|11510.7|11495.7|11511|11496|11510.7|11495.7|1
1635770040000|2021-11-01 12:34:00|11510.8|11495.8|11522.6|11507.6|11522.6|11507.6|11510.3|11495.3|9
1635770050000|2021-11-01 12:34:10|11523.5|11508.5|11523.4|11508.4|11523.9|11508.9|11523.3|11508.3|2
1635770070000|2021-11-01 12:34:30|||||||||1
1635770090000|2021-11-01 12:34:50|||||||||3
1635770100000|2021-11-01 12:35:00|11524.6|11509.6|11525.2|11510.2|11525.2|11510.2|11524.6|11509.6|0
1635770110000|2021-11-01 12:35:10|11519.8|11504.8|11520.8|11505.8|11520.8|11505.8|11519.8|11504.8|3
1635770130000|2021-11-01 12:35:30|11520.9|11505.9|11520.9|11505.9|11520.9|11505.9|11520.9|11505.9|2
1635770140000|2021-11-01 12:35:40|11519.9|11504.9|11520.9|11505.9|11520.9|11505.9|11519.9|11504.9|1
1635770150000|2021-11-01 12:35:50|11520.6|11505.6|11517.2|11502.2|11520.6|11505.6|11517.2|11502.2|2
1635770160000|2021-11-01 12:36:00|11515.2|11500.2|11513|11498|11515.2|11500.2|11513|11498|1
1635770170000|2021-11-01 12:36:10|11512.1|11497.1|11511.7|11496.7|11512.1|11497.1|11511.7|11496.7|0
1635770180000|2021-11-01 12:36:20|11511.6|11496.6|11508.3|11493.3|11511.6|11496.6|11508.3|11493.3|1
1635770190000|2021-11-01 12:36:30|11509.1|11494.1|11505.5|11490.5|11509.1|11494.1|11505.5|11490.5|6
1635770200000|2021-11-01 12:36:40|11504.9|11489.9|11512|11497|11512|11497|11504|11489|11
1635770210000|2021-11-01 12:36:50|11512.5|11497.5|11512|11497|11512.5|11497.5|11512|11497|11
1635770220000|2021-11-01 12:37:00|11512.5|11497.5|11513.5|11498.5|11513.5|11498.5|11512.5|11497.5|2
1635770250000|2021-11-01 12:37:30|11508.5|11493.5|11508.5|11493.5|11508.5|11493.5|11508.5|11493.5|5
1635770260000|2021-11-01 12:37:40|11508.1|11493.1|11508.1|11493.1|11508.1|11493.1|11508.1|11493.1|0
1635770280000|2021-11-01 12:38:00|11508.5|11493.5|11508.5|11493.5|11508.5|11493.5|11508.5|11493.5|0
1635770300000|2021-11-01 12:38:20|11508.2|11493.2|11508.2|11493.2|11508.2|11493.2|11508.2|11493.2|7
1635770310000|2021-11-01 12:38:30|11508.5|11493.5|11508.8|11493.8|11508.8|11493.8|11508.5|11493.5|1
1635770320000|2021-11-01 12:38:40|11509.6|11494.6|11509.6|11494.6|11509.6|11494.6|11509.6|11494.6|0
1635770350000|2021-11-01 12:39:10|11510|11495|11510|11495|11510|11495|11510|11495|0
1635770360000|2021-11-01 12:39:20|11510.5|11495.5|11510.5|11495.5|11510.5|11495.5|11510.5|11495.5|0
1635770370000|2021-11-01 12:39:30|11510.1|11495.1|11510.6|11495.6|11510.6|11495.6|11510.1|11495.1|14
1635770380000|2021-11-01 12:39:40|11510.8|11495.8|11511.2|11496.2|11511.2|11496.2|11510.8|11495.8|0
1635770390000|2021-11-01 12:39:50|11515.4|11500.4|11514.2|11499.2|11518.2|11503.2|11514.2|11499.2|5
1635770400000|2021-11-01 12:40:00|11514.7|11499.7|11515.2|11500.2|11515.2|11500.2|11514.7|11499.7|1
1635770420000|2021-11-01 12:40:20|11514|11499|11514.1|11499.1|11514.1|11499.1|11514|11499|1
1635770440000|2021-11-01 12:40:40|11513.7|11498.7|11513.7|11498.7|11513.7|11498.7|11513.7|11498.7|0
1635770460000|2021-11-01 12:41:00|11513.4|11498.4|11513.4|11498.4|11513.4|11498.4|11513.4|11498.4|1
1635770470000|2021-11-01 12:41:10|11511.4|11496.4|11510.5|11495.5|11511.4|11496.4|11510.5|11495.5|2
1635770480000|2021-11-01 12:41:20|11510|11495|11504.7|11489.7|11510.2|11495.2|11504.7|11489.7|1
1635770490000|2021-11-01 12:41:30|11504.4|11489.4|11507.4|11492.4|11507.4|11492.4|11503.7|11488.7|2
1635770500000|2021-11-01 12:41:40|11505.7|11490.7|11504.7|11489.7|11505.7|11490.7|11504.7|11489.7|3
1635770520000|2021-11-01 12:42:00|11504.3|11489.3|11506.3|11491.3|11506.3|11491.3|11504.3|11489.3|0
1635770530000|2021-11-01 12:42:10|11505.8|11490.8|11504.7|11489.7|11505.8|11490.8|11504.7|11489.7|1
1635770550000|2021-11-01 12:42:30|11505.2|11490.2|11505.2|11490.2|11505.2|11490.2|11505.2|11490.2|1
1635770570000|2021-11-01 12:42:50|11506.4|11491.4|11506.4|11491.4|11506.4|11491.4|11506.4|11491.4|5
1635770580000|2021-11-01 12:43:00|11506.5|11491.5|11505|11490|11506.9|11491.9|11504.6|11489.6|4
1635770610000|2021-11-01 12:43:30|11504.4|11489.4|11505.1|11490.1|11505.1|11490.1|11504.4|11489.4|1
1635770630000|2021-11-01 12:43:50|11504.4|11489.4|11504.3|11489.3|11504.4|11489.4|11504.3|11489.3|2
1635770640000|2021-11-01 12:44:00|||||||||1
1635770650000|2021-11-01 12:44:10|||||||||1
1635770670000|2021-11-01 12:44:30|11504.6|11489.6|11504.6|11489.6|11504.6|11489.6|11504.6|11489.6|0
1635770710000|2021-11-01 12:45:10|11504.8|11489.8|11507.3|11492.3|11507.3|11492.3|11504.8|11489.8|5
1635770720000|2021-11-01 12:45:20|11507.5|11492.5|11509.4|11494.4|11509.4|11494.4|11507.5|11492.5|1
1635770730000|2021-11-01 12:45:30|11509.5|11494.5|11509.6|11494.6|11509.6|11494.6|11509.5|11494.5|2
1635770740000|2021-11-01 12:45:40|11509.4|11494.4|11509.4|11494.4|11509.4|11494.4|11509.4|11494.4|3
1635770760000|2021-11-01 12:46:00|11508.2|11493.2|11519.3|11504.3|11519.3|11504.3|11508.2|11493.2|16
1635770770000|2021-11-01 12:46:10|11519.5|11504.5|11519.8|11504.8|11519.8|11504.8|11519.5|11504.5|0
1635770780000|2021-11-01 12:46:20|11520.1|11505.1|11520.1|11505.1|11520.1|11505.1|11520.1|11505.1|9
1635770790000|2021-11-01 12:46:30|11520.8|11505.8|11520.8|11505.8|11520.8|11505.8|11520.8|11505.8|0
1635770800000|2021-11-01 12:46:40|||||||||4
1635770820000|2021-11-01 12:47:00|11522.4|11507.4|11521.3|11506.3|11522.4|11507.4|11521.3|11506.3|6
1635770830000|2021-11-01 12:47:10|11522.8|11507.8|11522.8|11507.8|11522.8|11507.8|11522.8|11507.8|0
1635770860000|2021-11-01 12:47:40|11521.3|11506.3|11519.2|11504.2|11521.3|11506.3|11519.2|11504.2|9
1635770870000|2021-11-01 12:47:50|11518.7|11503.7|11517.3|11502.3|11518.7|11503.7|11517.3|11502.3|1
1635770880000|2021-11-01 12:48:00|11516.9|11501.9|11516.9|11501.9|11516.9|11501.9|11516.9|11501.9|0
1635770900000|2021-11-01 12:48:20|11517.5|11502.5|11517.3|11502.3|11519.1|11504.1|11517.3|11502.3|2
1635770910000|2021-11-01 12:48:30|11517.7|11502.7|11517.7|11502.7|11517.7|11502.7|11517.7|11502.7|1
1635770920000|2021-11-01 12:48:40|11516.7|11501.7|11515.1|11500.1|11516.7|11501.7|11513.8|11498.8|6
1635770930000|2021-11-01 12:48:50|11514.8|11499.8|11514.9|11499.9|11514.9|11499.9|11514.8|11499.8|1
1635770940000|2021-11-01 12:49:00|11515.9|11500.9|11524.3|11509.3|11527.9|11512.9|11515.9|11500.9|22
1635770950000|2021-11-01 12:49:10|||||||||2
1635770960000|2021-11-01 12:49:20|11524.7|11509.7|11525.4|11510.4|11525.4|11510.4|11524.7|11509.7|5
1635770970000|2021-11-01 12:49:30|11525.9|11510.9|11525.9|11510.9|11525.9|11510.9|11525.9|11510.9|0
1635771010000|2021-11-01 12:50:10|11525.5|11510.5|11525.4|11510.4|11525.5|11510.5|11525.4|11510.4|5
1635771020000|2021-11-01 12:50:20|11525.9|11510.9|11526.8|11511.8|11526.8|11511.8|11525.9|11510.9|1
1635771040000|2021-11-01 12:50:40|11527.1|11512.1|11527.6|11512.6|11528.7|11513.7|11527.1|11512.1|3
1635771050000|2021-11-01 12:50:50|11527.9|11512.9|11527.9|11512.9|11527.9|11512.9|11527.9|11512.9|8
1635771060000|2021-11-01 12:51:00|11527.1|11512.1|11527.4|11512.4|11527.4|11512.4|11526.3|11511.3|18
1635771070000|2021-11-01 12:51:10|11528.2|11513.2|11527.7|11512.7|11528.2|11513.2|11527.7|11512.7|5
1635771080000|2021-11-01 12:51:20|11528.1|11513.1|11528.1|11513.1|11528.1|11513.1|11528.1|11513.1|1
1635771090000|2021-11-01 12:51:30|11527.3|11512.3|11527.2|11512.2|11527.3|11512.3|11527.2|11512.2|1
1635771110000|2021-11-01 12:51:50|||||||||1
1635771120000|2021-11-01 12:52:00|11528.7|11513.7|11529.6|11514.6|11529.6|11514.6|11528.7|11513.7|1
1635771130000|2021-11-01 12:52:10|11529.2|11514.2|11529.3|11514.3|11529.3|11514.3|11529.2|11514.2|8
1635771140000|2021-11-01 12:52:20|||||||||1
1635771150000|2021-11-01 12:52:30|11528.2|11513.2|11529.3|11514.3|11529.8|11514.8|11528.2|11513.2|1
1635771160000|2021-11-01 12:52:40|11528.9|11513.9|11528.9|11513.9|11528.9|11513.9|11528.9|11513.9|0
1635771170000|2021-11-01 12:52:50|11528.6|11513.6|11528.6|11513.6|11528.6|11513.6|11528.6|11513.6|2
1635771180000|2021-11-01 12:53:00|11528.2|11513.2|11528.2|11513.2|11528.2|11513.2|11528.2|11513.2|0
1635771190000|2021-11-01 12:53:10|11528.7|11513.7|11529.1|11514.1|11529.1|11514.1|11528.7|11513.7|1
1635771200000|2021-11-01 12:53:20|||||||||1
1635771210000|2021-11-01 12:53:30|11529.2|11514.2|11529.2|11514.2|11529.2|11514.2|11529.2|11514.2|1
1635771220000|2021-11-01 12:53:40|11529.6|11514.6|11529.6|11514.6|11529.6|11514.6|11529.6|11514.6|0
1635771230000|2021-11-01 12:53:50|11531.2|11516.2|11531.2|11516.2|11531.2|11516.2|11531.2|11516.2|4
1635771240000|2021-11-01 12:54:00|11532.3|11517.3|11538.4|11523.4|11538.4|11523.4|11532.3|11517.3|12
1635771250000|2021-11-01 12:54:10|11538.9|11523.9|11543.2|11528.2|11543.2|11528.2|11538.9|11523.9|3
1635771260000|2021-11-01 12:54:20|11543.6|11528.6|11537.4|11522.4|11543.6|11528.6|11537.4|11522.4|11
1635771270000|2021-11-01 12:54:30|11537.6|11522.6|11533.9|11518.9|11537.6|11522.6|11533.9|11518.9|1
1635771290000|2021-11-01 12:54:50|11534.6|11519.6|11534.6|11519.6|11534.6|11519.6|11534.6|11519.6|2
1635771300000|2021-11-01 12:55:00|11534.5|11519.5|11541.2|11526.2|11541.2|11526.2|11534.4|11519.4|7
1635771310000|2021-11-01 12:55:10|11541.3|11526.3|11541.6|11526.6|11541.7|11526.7|11541.2|11526.2|2
1635771330000|2021-11-01 12:55:30|11543.9|11528.9|11544.2|11529.2|11544.2|11529.2|11543.9|11528.9|1
1635771340000|2021-11-01 12:55:40|11543.9|11528.9|11543.9|11528.9|11543.9|11528.9|11543.9|11528.9|2
1635771350000|2021-11-01 12:55:50|11543.5|11528.5|11544.4|11529.4|11544.4|11529.4|11543.5|11528.5|9
1635771360000|2021-11-01 12:56:00|11544|11529|11544|11529|11544|11529|11543.5|11528.5|20
1635771370000|2021-11-01 12:56:10|11544.4|11529.4|11544.4|11529.4|11544.4|11529.4|11544.4|11529.4|1
1635771390000|2021-11-01 12:56:30|11534.9|11519.9|11538.4|11523.4|11538.4|11523.4|11534.9|11519.9|15
1635771400000|2021-11-01 12:56:40|11539.2|11524.2|11542.3|11527.3|11542.3|11527.3|11539.2|11524.2|0
1635771410000|2021-11-01 12:56:50|11543.8|11528.8|11543.8|11528.8|11544.8|11529.8|11543.8|11528.8|3
1635771420000|2021-11-01 12:57:00|11543.9|11528.9|11543.2|11528.2|11544.8|11529.8|11542.3|11527.3|3
1635771430000|2021-11-01 12:57:10|||||||||1
1635771460000|2021-11-01 12:57:40|11543.6|11528.6|11543.6|11528.6|11543.6|11528.6|11543.6|11528.6|2
1635771470000|2021-11-01 12:57:50|11544|11529|11544|11529|11544|11529|11543.5|11528.5|2
1635771480000|2021-11-01 12:58:00|11544.5|11529.5|11536|11521|11544.5|11529.5|11536|11521|16
1635771510000|2021-11-01 12:58:30|11534.4|11519.4|11533.5|11518.5|11534.4|11519.4|11533.5|11518.5|2
1635771520000|2021-11-01 12:58:40|11533.2|11518.2|11532.1|11517.1|11533.2|11518.2|11532.1|11517.1|1
1635771530000|2021-11-01 12:58:50|11532|11517|11529.1|11514.1|11532|11517|11529.1|11514.1|2
1635771540000|2021-11-01 12:59:00|11529|11514|11527.7|11512.7|11529|11514|11526.7|11511.7|4
1635771560000|2021-11-01 12:59:20|11528.1|11513.1|11527.6|11512.6|11528.1|11513.1|11527.6|11512.6|31
1635771570000|2021-11-01 12:59:30|11528|11513|11527.6|11512.6|11528|11513|11527.6|11512.6|0
1635771580000|2021-11-01 12:59:40|11527.2|11512.2|11531.5|11516.5|11531.5|11516.5|11527.2|11512.2|4
1635771600000|2021-11-01 13:00:00|11530.6|11515.6|11531.5|11516.5|11531.5|11516.5|11530.6|11515.6|26
1635771610000|2021-11-01 13:00:10|11531|11516|11531|11516|11531|11516|11531|11516|1
1635771620000|2021-11-01 13:00:20|11532.2|11517.2|11531.2|11516.2|11532.2|11517.2|11530.8|11515.8|3
1635771630000|2021-11-01 13:00:30|11531.6|11516.6|11531.5|11516.5|11531.6|11516.6|11531.5|11516.5|17
1635771640000|2021-11-01 13:00:40|11522.7|11507.7|11523.3|11508.3|11523.3|11508.3|11522.7|11507.7|18
1635771650000|2021-11-01 13:00:50|11523|11508|11522.2|11507.2|11523|11508|11522.2|11507.2|1
1635771660000|2021-11-01 13:01:00|11522.4|11507.4|11522.3|11507.3|11522.4|11507.4|11522.3|11507.3|23
1635771670000|2021-11-01 13:01:10|11521.9|11506.9|11515.7|11500.7|11521.9|11506.9|11515.7|11500.7|5
1635771680000|2021-11-01 13:01:20|11513.8|11498.8|11513|11498|11513.8|11498.8|11513|11498|2
1635771690000|2021-11-01 13:01:30|11512.8|11497.8|11512.8|11497.8|11512.8|11497.8|11512.8|11497.8|0
1635771700000|2021-11-01 13:01:40|11513|11498|11513.2|11498.2|11513.3|11498.3|11513|11498|26
1635771710000|2021-11-01 13:01:50|11513|11498|11513|11498|11513|11498|11513|11498|7
1635771720000|2021-11-01 13:02:00|11513.2|11498.2|11513.4|11498.4|11513.4|11498.4|11512.9|11497.9|42
1635771730000|2021-11-01 13:02:10|11507.2|11492.2|11507.9|11492.9|11508.4|11493.4|11507.2|11492.2|14
1635771740000|2021-11-01 13:02:20|11507.8|11492.8|11506.8|11491.8|11507.9|11492.9|11506.8|11491.8|27
1635771750000|2021-11-01 13:02:30|11507.2|11492.2|11506.3|11491.3|11507.3|11492.3|11506.2|11491.2|5
1635771760000|2021-11-01 13:02:40|11506.4|11491.4|11506.1|11491.1|11506.4|11491.4|11506.1|11491.1|3
1635771770000|2021-11-01 13:02:50|11505.9|11490.9|11505.8|11490.8|11505.9|11490.9|11505.8|11490.8|2
1635771780000|2021-11-01 13:03:00|11506.1|11491.1|11506.1|11491.1|11506.1|11491.1|11506.1|11491.1|0
1635771790000|2021-11-01 13:03:10|11505.7|11490.7|11502.7|11487.7|11506.7|11491.7|11502.7|11487.7|2
1635771800000|2021-11-01 13:03:20|11502.6|11487.6|11502.7|11487.7|11502.7|11487.7|11502.2|11487.2|0
1635771820000|2021-11-01 13:03:40|11502.2|11487.2|11502.2|11487.2|11502.2|11487.2|11502.2|11487.2|0
1635771830000|2021-11-01 13:03:50|||||||||1
1635771840000|2021-11-01 13:04:00|11506.1|11491.1|11506.7|11491.7|11508.1|11493.1|11506.1|11491.1|10
1635771850000|2021-11-01 13:04:10|11507.8|11492.8|11508.2|11493.2|11508.2|11493.2|11507.8|11492.8|2
1635771860000|2021-11-01 13:04:20|||||||||1
1635771870000|2021-11-01 13:04:30|11507.8|11492.8|11505.6|11490.6|11507.8|11492.8|11505.6|11490.6|2
1635771890000|2021-11-01 13:04:50|11505.4|11490.4|11504.9|11489.9|11505.4|11490.4|11504.8|11489.8|3
1635771900000|2021-11-01 13:05:00|11507.4|11492.4|11506.8|11491.8|11507.4|11492.4|11506.8|11491.8|4
1635771910000|2021-11-01 13:05:10|11506|11491|11507.6|11492.6|11507.6|11492.6|11506|11491|3
1635771920000|2021-11-01 13:05:20|11507.8|11492.8|11508.9|11493.9|11508.9|11493.9|11507.8|11492.8|4
1635771940000|2021-11-01 13:05:40|11508.1|11493.1|11505.6|11490.6|11508.6|11493.6|11505.6|11490.6|4
1635771950000|2021-11-01 13:05:50|11504.4|11489.4|11504.1|11489.1|11504.4|11489.4|11504.1|11489.1|2
1635771960000|2021-11-01 13:06:00|11503.1|11488.1|11498.3|11483.3|11503.1|11488.1|11498.3|11483.3|3
1635771970000|2021-11-01 13:06:10|11499.5|11484.5|11494.9|11479.9|11499.5|11484.5|11494.9|11479.9|2
1635771980000|2021-11-01 13:06:20|11493.3|11478.3|11495.9|11480.9|11495.9|11480.9|11493.3|11478.3|9
1635771990000|2021-11-01 13:06:30|11496.3|11481.3|11494.6|11479.6|11496.3|11481.3|11494.6|11479.6|0
1635772000000|2021-11-01 13:06:40|11493.6|11478.6|11494.9|11479.9|11494.9|11479.9|11493.6|11478.6|3
1635772010000|2021-11-01 13:06:50|11496.5|11481.5|11496.7|11481.7|11496.7|11481.7|11496.5|11481.5|5
1635772020000|2021-11-01 13:07:00|11495.6|11480.6|11498.8|11483.8|11501.1|11486.1|11495.6|11480.6|4
1635772030000|2021-11-01 13:07:10|11498|11483|11498.2|11483.2|11498.2|11483.2|11496.8|11481.8|2
1635772050000|2021-11-01 13:07:30|11498.6|11483.6|11498.2|11483.2|11498.6|11483.6|11498.2|11483.2|1
1635772060000|2021-11-01 13:07:40|11498.6|11483.6|11499.4|11484.4|11501.9|11486.9|11498.6|11483.6|18
1635772070000|2021-11-01 13:07:50|11498.6|11483.6|11499.3|11484.3|11499.3|11484.3|11498.6|11483.6|2
1635772080000|2021-11-01 13:08:00|11500.9|11485.9|11502.2|11487.2|11502.2|11487.2|11500.9|11485.9|6
1635772090000|2021-11-01 13:08:10|11497.3|11482.3|11496.4|11481.4|11497.3|11482.3|11496.4|11481.4|3
1635772110000|2021-11-01 13:08:30|11496|11481|11496.2|11481.2|11496.2|11481.2|11496|11481|13
1635772120000|2021-11-01 13:08:40|11496.6|11481.6|11496.6|11481.6|11496.6|11481.6|11496.6|11481.6|1
1635772130000|2021-11-01 13:08:50|11497.1|11482.1|11497.1|11482.1|11498.6|11483.6|11496.6|11481.6|2
1635772140000|2021-11-01 13:09:00|11498.9|11483.9|11498.6|11483.6|11498.9|11483.9|11498.6|11483.6|5
1635772150000|2021-11-01 13:09:10|11499.1|11484.1|11499.6|11484.6|11499.6|11484.6|11498.8|11483.8|23
1635772160000|2021-11-01 13:09:20|11499.4|11484.4|11492.4|11477.4|11499.4|11484.4|11492.2|11477.2|31
1635772170000|2021-11-01 13:09:30|11492.9|11477.9|11490.6|11475.6|11492.9|11477.9|11490.5|11475.5|8
1635772180000|2021-11-01 13:09:40|11489.8|11474.8|11494.6|11479.6|11494.6|11479.6|11489.8|11474.8|26
1635772190000|2021-11-01 13:09:50|11493.6|11478.6|11492.3|11477.3|11493.6|11478.6|11492.3|11477.3|7
1635772200000|2021-11-01 13:10:00|11492.4|11477.4|11492.3|11477.3|11492.4|11477.4|11492.3|11477.3|2
1635772220000|2021-11-01 13:10:20|11491.8|11476.8|11480.8|11465.8|11493.5|11478.5|11480.8|11465.8|11
1635772230000|2021-11-01 13:10:30|11481.4|11466.4|11482.8|11467.8|11482.8|11467.8|11481.4|11466.4|3
1635772240000|2021-11-01 13:10:40|11484.8|11469.8|11484.8|11469.8|11484.8|11469.8|11484.8|11469.8|1
1635772250000|2021-11-01 13:10:50|11477.4|11462.4|11473.5|11458.5|11477.4|11462.4|11473.5|11458.5|23
1635772260000|2021-11-01 13:11:00|11473.4|11458.4|11471.7|11456.7|11473.4|11458.4|11471.7|11456.7|2
1635772270000|2021-11-01 13:11:10|11472.9|11457.9|11472.8|11457.8|11472.9|11457.9|11472.7|11457.7|19
1635772290000|2021-11-01 13:11:30|11472.4|11457.4|11472.4|11457.4|11472.4|11457.4|11472.4|11457.4|19
1635772300000|2021-11-01 13:11:40|11472.8|11457.8|11480.6|11465.6|11480.6|11465.6|11472.8|11457.8|27
1635772310000|2021-11-01 13:11:50|11481.1|11466.1|11481.1|11466.1|11481.1|11466.1|11481.1|11466.1|2
1635772340000|2021-11-01 13:12:20|11480.6|11465.6|11480.6|11465.6|11480.6|11465.6|11480.6|11465.6|6
1635772350000|2021-11-01 13:12:30|11478.6|11463.6|11471.8|11456.8|11478.6|11463.6|11471.3|11456.3|13
1635772370000|2021-11-01 13:12:50|11472.3|11457.3|11472.3|11457.3|11472.3|11457.3|11472.3|11457.3|0
1635772380000|2021-11-01 13:13:00|11471.9|11456.9|11466.4|11451.4|11473.4|11458.4|11466.2|11451.2|2
1635772390000|2021-11-01 13:13:10|11473.6|11458.6|11475.3|11460.3|11475.7|11460.7|11472.2|11457.2|7
1635772400000|2021-11-01 13:13:20|11475.2|11460.2|11475.8|11460.8|11475.9|11460.9|11475.2|11460.2|12
1635772410000|2021-11-01 13:13:30|11478.7|11463.7|11492.9|11477.9|11492.9|11477.9|11478.7|11463.2|17
1635772420000|2021-11-01 13:13:40|11493.4|11478.4|11492.5|11477.5|11494.5|11479.5|11489|11474|27
1635772430000|2021-11-01 13:13:50|11495.2|11480.2|11494|11479|11495.2|11480.2|11492.9|11477.9|34
1635772440000|2021-11-01 13:14:00|11490.2|11475.2|11494|11479|11494|11479|11487.5|11472.5|38
1635772450000|2021-11-01 13:14:10|11495.3|11480.3|11499.9|11484.9|11499.9|11484.9|11494.2|11479.2|11
1635772460000|2021-11-01 13:14:20|11497.9|11482.9|11502.4|11487.4|11502.4|11487.4|11497.9|11482.9|7
1635772470000|2021-11-01 13:14:30|11503|11488|11508|11493|11508.7|11493.7|11503|11488|8
1635772480000|2021-11-01 13:14:40|11508.8|11493.8|11508.8|11493.8|11508.8|11493.8|11508.8|11493.8|0
1635772490000|2021-11-01 13:14:50|11511.4|11496.4|11511.4|11496.4|11511.4|11496.4|11511.4|11496.4|2
1635772500000|2021-11-01 13:15:00|11512.1|11497.1|11517.2|11502.2|11517.2|11502.2|11512.1|11497.1|3
1635772510000|2021-11-01 13:15:10|11517.7|11502.7|11524|11509|11524|11509|11517.7|11502.7|10
1635772520000|2021-11-01 13:15:20|11525.3|11510.3|11531.5|11494|11531.5|11513.2|11525.3|11493.6|31
1635772530000|2021-11-01 13:15:30|11531.1|11493.6|11531.1|11493.6|11531.1|11493.6|11531.1|11493.6|0
1635772540000|2021-11-01 13:15:40|11525.4|11510.4|11530.7|11493.2|11530.7|11510.4|11525.4|11493.2|3
1635772550000|2021-11-01 13:15:50|11518.4|11503.4|11515.5|11500.5|11518.4|11503.4|11515|11500|1
1635772560000|2021-11-01 13:16:00|11515.9|11500.9|11515.1|11500.1|11522.1|11507.1|11515.1|11500.1|30
1635772570000|2021-11-01 13:16:10|11515.9|11500.9|11518.6|11503.6|11519.2|11504.2|11515.7|11500.7|17
1635772580000|2021-11-01 13:16:20|11518.9|11503.9|11518.4|11503.4|11518.9|11503.9|11518.4|11503.4|6
1635772590000|2021-11-01 13:16:30|11518.7|11503.7|11518.7|11503.7|11518.7|11503.7|11517.4|11502.4|3
1635772600000|2021-11-01 13:16:40|||||||||2
1635772610000|2021-11-01 13:16:50|||||||||3
1635772620000|2021-11-01 13:17:00|11518.9|11503.9|11519.8|11504.8|11519.8|11504.8|11518.9|11503.9|4
1635772640000|2021-11-01 13:17:20|11513.6|11498.6|11511.9|11496.9|11513.6|11498.6|11511.9|11496.9|6
1635772650000|2021-11-01 13:17:30|11511.7|11496.7|11511.8|11496.8|11511.8|11496.8|11510.7|11495.7|3
1635772660000|2021-11-01 13:17:40|||||||||5
1635772680000|2021-11-01 13:18:00|11510.9|11495.9|11508.8|11493.8|11510.9|11495.9|11508.8|11493.8|1
1635772690000|2021-11-01 13:18:10|11508.7|11493.7|11508.8|11493.8|11508.8|11493.8|11508.3|11493.3|8
1635772700000|2021-11-01 13:18:20|11508.5|11493.5|11500.9|11485.9|11508.5|11493.5|11500.9|11485.9|14
1635772710000|2021-11-01 13:18:30|11500.8|11485.8|11500.9|11485.9|11500.9|11485.9|11500.4|11485.4|7
1635772720000|2021-11-01 13:18:40|11500.4|11485.4|11500.9|11485.9|11500.9|11485.9|11500.4|11485.4|1
1635772730000|2021-11-01 13:18:50|11500.8|11485.8|11500.4|11485.4|11500.8|11485.8|11500.4|11485.4|1
1635772740000|2021-11-01 13:19:00|11500.9|11485.9|11501.4|11486.4|11501.4|11486.4|11500.9|11485.9|0
1635772750000|2021-11-01 13:19:10|11505.4|11490.4|11502.4|11487.4|11505.4|11490.4|11502.4|11487.4|16
1635772770000|2021-11-01 13:19:30|11502|11487|11499.4|11484.4|11502|11487|11499.4|11484.4|0
1635772790000|2021-11-01 13:19:50|11498.2|11483.2|11498.2|11483.2|11498.2|11483.2|11498.2|11483.2|0
1635772800000|2021-11-01 13:20:00|11489.4|11474.4|11489.5|11474.5|11489.9|11474.9|11489.4|11474.4|1
1635772810000|2021-11-01 13:20:10|11489.9|11474.9|11488.8|11473.8|11489.9|11474.9|11488.8|11473.8|3
1635772820000|2021-11-01 13:20:20|11490|11475|11490.1|11475.1|11490.1|11475.1|11490|11475|2
1635772830000|2021-11-01 13:20:30|11487.5|11472.5|11481.4|11466.4|11487.5|11472.5|11481.4|11466.4|7
1635772840000|2021-11-01 13:20:40|11481.8|11466.8|11481.8|11466.8|11481.8|11466.8|11481.8|11466.8|0
1635772850000|2021-11-01 13:20:50|11477.3|11462.3|11479.2|11464.2|11481.2|11466.2|11477.3|11462.3|10
1635772860000|2021-11-01 13:21:00|11478.8|11463.8|11479.7|11464.7|11479.7|11464.7|11478.2|11463.2|2
1635772870000|2021-11-01 13:21:10|11478.7|11463.7|11478.1|11463.1|11478.7|11463.7|11478.1|11463.1|6
1635772880000|2021-11-01 13:21:20|11474.2|11459.2|11486.2|11471.2|11486.2|11471.2|11474.2|11459.2|9
1635772890000|2021-11-01 13:21:30|11485.9|11470.9|11487.8|11472.8|11487.8|11472.8|11485.9|11470.9|4
1635772900000|2021-11-01 13:21:40|11488|11473|11489.9|11474.9|11489.9|11474.9|11488|11473|4
1635772910000|2021-11-01 13:21:50|11489.7|11474.7|11488.9|11473.9|11489.7|11474.7|11488.9|11473.9|2
1635772920000|2021-11-01 13:22:00|11489|11474|11489|11474|11489|11474|11489|11474|0
1635772930000|2021-11-01 13:22:10|11487.5|11472.5|11488.5|11473.5|11488.5|11473.5|11486.6|11471.6|5
1635772950000|2021-11-01 13:22:30|11488.9|11473.9|11489.9|11474.9|11489.9|11474.9|11488.9|11473.9|1
1635772960000|2021-11-01 13:22:40|||||||||1
1635772970000|2021-11-01 13:22:50|11489.5|11474.5|11489.3|11474.3|11490|11475|11489.3|11474.3|2
1635772980000|2021-11-01 13:23:00|11489.5|11474.5|11487.3|11472.3|11490.3|11475.3|11487.3|11472.3|3
1635772990000|2021-11-01 13:23:10|11488.8|11473.8|11486.8|11471.8|11488.8|11473.8|11486.8|11471.8|1
1635773000000|2021-11-01 13:23:20|11486.5|11471.5|11486.9|11471.9|11486.9|11471.9|11486.5|11471.5|0
1635773010000|2021-11-01 13:23:30|11485.6|11470.6|11485.7|11470.7|11485.7|11470.7|11485.6|11470.6|8
1635773020000|2021-11-01 13:23:40|||||||||2
1635773040000|2021-11-01 13:24:00|11486.3|11471.3|11486.3|11471.3|11486.3|11471.3|11486.3|11471.3|0
1635773050000|2021-11-01 13:24:10|11486.7|11471.7|11486.7|11471.7|11486.7|11471.7|11486.7|11471.7|0
1635773070000|2021-11-01 13:24:30|||||||||3
1635773080000|2021-11-01 13:24:40|11486.2|11471.2|11486.6|11471.6|11486.6|11471.6|11486.2|11471.2|3
1635773090000|2021-11-01 13:24:50|||||||||1
1635773100000|2021-11-01 13:25:00|11486.7|11471.7|11490.4|11475.4|11491.3|11476.3|11486.7|11471.7|6
1635773110000|2021-11-01 13:25:10|11490.9|11475.9|11490.2|11475.2|11491.4|11476.4|11490.2|11475.2|3
1635773120000|2021-11-01 13:25:20|11488.7|11473.7|11489.3|11474.3|11489.3|11474.3|11488.7|11473.7|0
1635773130000|2021-11-01 13:25:30|11490.6|11475.6|11490|11475|11490.6|11475.6|11489|11474|1
1635773140000|2021-11-01 13:25:40|11490.1|11475.1|11490.1|11475.1|11490.1|11475.1|11490.1|11475.1|0
1635773150000|2021-11-01 13:25:50|11491|11476|11490.4|11475.4|11491.6|11476.6|11490.4|11475.4|3
1635773160000|2021-11-01 13:26:00|11490.3|11475.3|11487.3|11472.3|11490.3|11475.3|11487.3|11472.3|4
1635773170000|2021-11-01 13:26:10|||||||||1
1635773180000|2021-11-01 13:26:20|11487.1|11472.1|11486.9|11471.9|11487.1|11472.1|11486.9|11471.9|3
1635773190000|2021-11-01 13:26:30|11485.9|11470.9|11485.5|11470.5|11485.9|11470.9|11485.5|11470.5|0
1635773200000|2021-11-01 13:26:40|11486|11471|11485.9|11470.9|11486|11471|11485.9|11470.9|0
1635773210000|2021-11-01 13:26:50|11486|11471|11485.3|11470.3|11486|11471|11485.3|11470.3|2
1635773220000|2021-11-01 13:27:00|||||||||5
1635773240000|2021-11-01 13:27:20|11482.2|11467.2|11481|11466|11482.2|11467.2|11481|11466|3
1635773250000|2021-11-01 13:27:30|11480.9|11465.9|11478.9|11463.9|11480.9|11465.9|11478.9|11463.9|5
1635773270000|2021-11-01 13:27:50|11478.5|11463.5|11478.1|11463.1|11478.5|11463.5|11478.1|11463.1|1
1635773280000|2021-11-01 13:28:00|11478.5|11463.5|11481.8|11466.8|11481.8|11466.8|11478.5|11463.5|5
1635773290000|2021-11-01 13:28:10|11482|11467|11482.2|11467.2|11487.3|11472.3|11482|11467|5
1635773300000|2021-11-01 13:28:20|11479.8|11464.8|11480.6|11465.6|11480.6|11465.6|11479.8|11464.8|1
1635773310000|2021-11-01 13:28:30|11481.7|11466.7|11479.7|11464.7|11481.7|11466.7|11478.8|11463.8|4
1635773320000|2021-11-01 13:28:40|11480.3|11465.3|11480.3|11465.3|11480.3|11465.3|11480.3|11465.3|1
1635773330000|2021-11-01 13:28:50|11480.8|11465.8|11481.2|11466.2|11481.2|11466.2|11480.8|11465.8|2
1635773340000|2021-11-01 13:29:00|||||||||9
1635773350000|2021-11-01 13:29:10|11480.1|11465.1|11478.2|11463.2|11480.1|11465.1|11478.1|11463.1|1
1635773360000|2021-11-01 13:29:20|11478|11463|11477.2|11462.2|11478|11463|11477.2|11462.2|4
1635773380000|2021-11-01 13:29:40|11476.3|11461.3|11476.6|11461.6|11476.8|11461.8|11474.7|11459.7|18
1635773390000|2021-11-01 13:29:50|11476.1|11461.1|11473.6|11458.6|11476.1|11461.1|11473.6|11458.6|9
1635773400000|2021-11-01 13:30:00|11473.7|11458.7|11460.2|11445.2|11476.6|11461.6|11458.8|11443.8|29
1635773410000|2021-11-01 13:30:10|11464.5|11449.5|11468|11453|11468|11453|11464.5|11449.5|6
1635773420000|2021-11-01 13:30:20|11463.5|11448.5|11464.3|11449.3|11464.3|11449.3|11462.3|11447.3|6
1635773430000|2021-11-01 13:30:30|11464.2|11449.2|11462.2|11447.2|11464.2|11449.2|11462.2|11447.2|2
1635773440000|2021-11-01 13:30:40|11465.3|11450.3|11466.8|11451.8|11467.5|11452.5|11465.3|11450.3|5
1635773450000|2021-11-01 13:30:50|11468|11453|11469.4|11454.4|11473.7|11458.7|11467|11452|14
1635773460000|2021-11-01 13:31:00|11469.5|11454.5|11474.4|11459.4|11474.4|11459.4|11469.5|11454.5|3
1635773470000|2021-11-01 13:31:10|11475.3|11460.3|11480.3|11465.3|11480.3|11465.3|11475.3|11460.3|4
1635773480000|2021-11-01 13:31:20|11479.4|11464.4|11478|11463|11479.4|11464.4|11477.9|11462.9|2
1635773490000|2021-11-01 13:31:30|11479.4|11464.4|11481.3|11466.3|11481.3|11466.3|11479.4|11464.4|3
1635773500000|2021-11-01 13:31:40|11481.6|11466.6|11483|11468|11483.1|11468.1|11481.1|11466.1|3
1635773510000|2021-11-01 13:31:50|11488.4|11473.4|11492.3|11477.3|11492.4|11477.4|11488.4|11473.4|16
1635773520000|2021-11-01 13:32:00|11494.8|11479.8|11497.5|11482.5|11497.5|11482.5|11494.8|11479.8|3
1635773530000|2021-11-01 13:32:10|11498.4|11483.4|11501|11486|11501|11486|11498.4|11483.4|16
1635773540000|2021-11-01 13:32:20|11501.4|11486.4|11503.3|11488.3|11503.3|11488.3|11501.4|11486.4|6
1635773550000|2021-11-01 13:32:30|11504.7|11489.7|11500.7|11485.7|11504.7|11489.7|11500.7|11485.7|8
1635773560000|2021-11-01 13:32:40|11499.5|11484.5|11499.5|11484.5|11499.5|11484.5|11499.5|11484.5|0
1635773570000|2021-11-01 13:32:50|11499.3|11484.3|11501.6|11486.6|11501.6|11486.6|11498.9|11483.9|20
1635773580000|2021-11-01 13:33:00|11501.3|11486.3|11501.3|11486.3|11501.4|11486.4|11498.6|11483.6|4
1635773590000|2021-11-01 13:33:10|11500.9|11485.9|11500.9|11485.9|11500.9|11485.9|11500.9|11485.9|0
1635773600000|2021-11-01 13:33:20|11500.7|11485.7|11501.1|11486.1|11501.1|11486.1|11500.7|11485.7|1
1635773610000|2021-11-01 13:33:30|11508.3|11493.3|11509.5|11494.5|11509.5|11494.5|11508.3|11493.3|3
1635773620000|2021-11-01 13:33:40|11509.3|11494.3|11508.9|11493.9|11509.3|11494.3|11508.9|11493.9|0
1635773640000|2021-11-01 13:34:00|11509|11494|11512.1|11497.1|11512.1|11497.1|11509|11494|8
1635773650000|2021-11-01 13:34:10|11512.4|11497.4|11512.6|11497.6|11513.3|11498.3|11511.8|11496.8|13
1635773660000|2021-11-01 13:34:20|11512.3|11497.3|11504.5|11489.5|11512.3|11497.3|11504.5|11489.5|4
1635773680000|2021-11-01 13:34:40|11504.9|11489.9|11494.1|11479.1|11505.4|11490.4|11494.1|11479.1|17
1635773690000|2021-11-01 13:34:50|11493|11478|11493|11478|11493|11478|11493|11478|0
1635773700000|2021-11-01 13:35:00|11492.6|11477.6|11493.4|11478.4|11493.9|11478.9|11490.9|11475.9|4
1635773710000|2021-11-01 13:35:10|11493.9|11478.9|11498.5|11483.5|11498.5|11483.5|11493.9|11478.9|8
1635773720000|2021-11-01 13:35:20|11499|11484|11499|11484|11499|11484|11499|11484|10
1635773730000|2021-11-01 13:35:30|11501.4|11486.4|11495.9|11480.9|11501.4|11486.4|11495.9|11480.9|8
1635773740000|2021-11-01 13:35:40|11495.6|11480.6|11494.4|11479.4|11495.6|11480.6|11494.4|11479.4|2
1635773750000|2021-11-01 13:35:50|11494.7|11479.7|11494.4|11479.4|11496.5|11481.5|11493.9|11478.9|7
1635773760000|2021-11-01 13:36:00|11495.5|11480.5|11494.6|11479.6|11496|11481|11492.9|11477.9|17
1635773770000|2021-11-01 13:36:10|11495|11480|11494.5|11479.5|11496.4|11481.4|11494.5|11479.5|5
1635773780000|2021-11-01 13:36:20|11494.6|11479.6|11498.2|11483.2|11498.2|11483.2|11494.6|11479.6|9
1635773790000|2021-11-01 13:36:30|11497.9|11482.9|11502|11487|11502|11487|11497.4|11482.4|12
1635773800000|2021-11-01 13:36:40|11501.6|11486.6|11504.9|11489.9|11504.9|11489.9|11501.6|11486.6|23
1635773810000|2021-11-01 13:36:50|11505.1|11490.1|11503|11488|11505.1|11490.1|11503|11488|3
1635773820000|2021-11-01 13:37:00|11503.4|11488.4|11504.4|11489.4|11505.4|11490.4|11503.4|11488.4|4
1635773830000|2021-11-01 13:37:10|11504.5|11489.5|11504.9|11489.9|11504.9|11489.9|11504.5|11489.5|0
1635773840000|2021-11-01 13:37:20|11501.6|11486.6|11500.8|11485.8|11501.6|11486.6|11500.8|11485.8|15
1635773850000|2021-11-01 13:37:30|11500.4|11485.4|11500.4|11485.4|11500.4|11485.4|11500.4|11485.4|0
1635773860000|2021-11-01 13:37:40|11499.4|11484.4|11499.4|11484.4|11499.4|11484.4|11499.4|11484.4|0
1635773870000|2021-11-01 13:37:50|11499.1|11484.1|11499.1|11484.1|11499.1|11484.1|11499.1|11484.1|1
1635773880000|2021-11-01 13:38:00|11499.2|11484.2|11508.2|11493.2|11508.2|11493.2|11499.1|11484.1|20
1635773890000|2021-11-01 13:38:10|11510.2|11495.2|11514.9|11499.9|11516|11501|11510.2|11495.2|15
1635773910000|2021-11-01 13:38:30|11515|11500|11515|11500|11515|11500|11515|11500|16
1635773920000|2021-11-01 13:38:40|11515.1|11500.1|11515.1|11500.1|11515.1|11500.1|11515.1|11500.1|2
1635773930000|2021-11-01 13:38:50|11515.2|11500.2|11515.2|11500.2|11515.2|11500.2|11515.2|11500.2|0
1635773940000|2021-11-01 13:39:00|11514.8|11499.8|11515.1|11500.1|11515.1|11500.1|11514.5|11499.5|1
1635773950000|2021-11-01 13:39:10|11514.7|11499.7|11515.1|11500.1|11515.2|11500.2|11514.5|11499.5|7
1635773960000|2021-11-01 13:39:20|11514.9|11499.9|11519.2|11504.2|11519.2|11504.2|11514.2|11499.2|11
1635773970000|2021-11-01 13:39:30|11518.8|11503.8|11522.2|11507.2|11522.2|11507.2|11517.7|11502.7|60
1635773980000|2021-11-01 13:39:40|11524.1|11509.1|11525.9|11510.9|11525.9|11510.9|11524.1|11509.1|13
1635773990000|2021-11-01 13:39:50|11525.8|11510.8|11528|11513|11528|11513|11525.7|11510.7|3
1635774000000|2021-11-01 13:40:00|11528.2|11513.2|11515.7|11500.7|11528.2|11513.2|11514.2|11499.2|21
1635774010000|2021-11-01 13:40:10|11516.2|11501.2|11516.9|11501.9|11517.2|11502.2|11516.2|11501.2|2
1635774020000|2021-11-01 13:40:20|11517.7|11502.7|11517.8|11502.8|11519.3|11504.3|11515.3|11500.3|4
1635774030000|2021-11-01 13:40:30|11517.4|11502.4|11518.4|11503.4|11519.2|11504.2|11517.3|11502.3|8
1635774040000|2021-11-01 13:40:40|11518.1|11503.1|11517.6|11502.6|11518.1|11503.1|11517.6|11502.6|8
1635774050000|2021-11-01 13:40:50|11517.7|11502.7|11516.5|11501.5|11518.1|11503.1|11516.5|11501.5|3
1635774060000|2021-11-01 13:41:00|11517|11502|11517.6|11502.6|11517.6|11502.6|11517|11502|0
1635774070000|2021-11-01 13:41:10|11517|11502|11517.5|11502.5|11517.5|11502.5|11517|11502|1
1635774080000|2021-11-01 13:41:20|11517.6|11502.6|11507.9|11492.9|11518|11503|11507.9|11492.9|30
1635774090000|2021-11-01 13:41:30|11506.9|11491.9|11501|11486|11506.9|11491.9|11501|11486|0
1635774100000|2021-11-01 13:41:40|11501.2|11486.2|11502|11487|11502|11487|11499.8|11484.8|6
1635774110000|2021-11-01 13:41:50|11503.4|11488.4|11505.2|11490.2|11505.2|11490.2|11503.4|11488.4|18
1635774120000|2021-11-01 13:42:00|11505.3|11490.3|11505.6|11490.6|11505.6|11490.6|11504.4|11489.4|8
1635774130000|2021-11-01 13:42:10|11505.1|11490.1|11503.1|11488.1|11505.1|11490.1|11503.1|11488.1|6
1635774140000|2021-11-01 13:42:20|11502.6|11487.6|11502.9|11487.9|11503.4|11488.4|11502.6|11487.6|30
1635774150000|2021-11-01 13:42:30|||||||||1
1635774160000|2021-11-01 13:42:40|11503.4|11488.4|11503.9|11488.9|11503.9|11488.9|11503.4|11488.4|6
1635774170000|2021-11-01 13:42:50|11503.6|11488.6|11504.6|11489.6|11504.6|11489.6|11503.3|11488.3|49
1635774180000|2021-11-01 13:43:00|11504.8|11489.8|11506.4|11491.4|11507.6|11492.6|11504.8|11489.8|12
1635774190000|2021-11-01 13:43:10|11506.5|11491.5|11501.4|11486.4|11506.5|11491.5|11501.4|11486.4|9
1635774210000|2021-11-01 13:43:30|11501|11486|11500.8|11485.8|11501|11486|11500.8|11485.8|1
1635774220000|2021-11-01 13:43:40|11500|11485|11497.6|11482.6|11500.1|11485.1|11497.6|11482.6|5
1635774230000|2021-11-01 13:43:50|11499.4|11484.4|11494.4|11479.4|11499.4|11484.4|11494.4|11479.4|9
1635774240000|2021-11-01 13:44:00|11494|11479|11500.4|11485.4|11500.4|11485.4|11494|11479|2
1635774250000|2021-11-01 13:44:10|11499.1|11484.1|11500.5|11485.5|11500.5|11485.5|11498.5|11483.5|6
1635774260000|2021-11-01 13:44:20|11501.5|11486.5|11501.1|11486.1|11501.6|11486.6|11501.1|11486.1|1
1635774270000|2021-11-01 13:44:30|11500.6|11485.6|11501.6|11486.6|11501.6|11486.6|11500.5|11485.5|2
1635774290000|2021-11-01 13:44:50|11502.1|11487.1|11501.6|11486.6|11502.1|11487.1|11501.6|11486.6|3
1635774300000|2021-11-01 13:45:00|11501.4|11486.4|11509.5|11494.5|11509.5|11494.5|11501.1|11486.1|28
1635774310000|2021-11-01 13:45:10|11509.4|11494.4|11511.2|11496.2|11511.2|11496.2|11509.4|11494.4|27
1635774320000|2021-11-01 13:45:20|11512|11497|11517.3|11502.3|11517.3|11502.3|11511.6|11496.6|15
1635774330000|2021-11-01 13:45:30|11517.4|11502.4|11517.4|11502.4|11517.9|11502.9|11516.6|11501.6|7
1635774340000|2021-11-01 13:45:40|11516.6|11501.6|11516.3|11501.3|11516.6|11501.6|11516.3|11501.3|16
1635774350000|2021-11-01 13:45:50|11516.7|11501.7|11520.3|11505.3|11521.9|11506.9|11516.7|11501.7|5
1635774360000|2021-11-01 13:46:00|11519.5|11504.5|11524.8|11509.8|11525.5|11510.5|11519.5|11504.5|15
1635774370000|2021-11-01 13:46:10|11526|11511|11528.1|11513.1|11528.1|11513.1|11526|11511|3
1635774380000|2021-11-01 13:46:20|11528.3|11513.3|11528.6|11513.6|11528.6|11513.6|11528.3|11513.3|0
1635774390000|2021-11-01 13:46:30|11529.8|11514.8|11529.9|11514.9|11530.3|11515.3|11529.8|11514.8|9
1635774400000|2021-11-01 13:46:40|11531.3|11516.3|11533.1|11518.1|11533.9|11518.9|11531.3|11516.3|5
1635774410000|2021-11-01 13:46:50|11533.5|11518.5|11544.8|11529.8|11544.8|11529.8|11533.5|11518.5|17
1635774420000|2021-11-01 13:47:00|11545|11530|11545.3|11530.3|11545.3|11530.3|11537.6|11522.6|32
1635774430000|2021-11-01 13:47:10|11545|11530|11555.9|11540.9|11558.3|11543.3|11544.7|11529.7|52
1635774440000|2021-11-01 13:47:20|11556.3|11541.3|11554.7|11539.7|11556.3|11541.3|11553.4|11538.4|11
1635774450000|2021-11-01 13:47:30|11553.9|11538.9|11551.3|11536.3|11553.9|11538.9|11551.3|11536.3|6
1635774460000|2021-11-01 13:47:40|11551.4|11536.4|11543.5|11528.5|11551.4|11536.4|11543.5|11528.5|18
1635774470000|2021-11-01 13:47:50|11542.2|11527.2|11528.4|11513.4|11542.2|11527.2|11528.4|11513.4|5
1635774480000|2021-11-01 13:48:00|11528|11513|11526.4|11511.4|11532.6|11517.6|11524.5|11509.5|15
1635774490000|2021-11-01 13:48:10|11526.8|11511.8|11527.3|11512.3|11527.4|11512.4|11526.8|11511.8|3
1635774500000|2021-11-01 13:48:20|11526.8|11511.8|11518.2|11503.2|11527.4|11512.4|11518.2|11503.2|37
1635774510000|2021-11-01 13:48:30|11525.5|11510.5|11531.2|11516.2|11531.2|11516.2|11525.5|11510.5|82
1635774520000|2021-11-01 13:48:40|11532|11517|11523.4|11508.4|11532|11517|11522.9|11507.9|23
1635774530000|2021-11-01 13:48:50|11522.3|11507.3|11510.4|11495.4|11522.3|11507.3|11509.2|11494.2|13
1635774540000|2021-11-01 13:49:00|11510|11495|11514.8|11499.8|11520|11505|11510|11495|52
1635774550000|2021-11-01 13:49:10|11515.8|11500.8|11512.3|11497.3|11515.8|11500.8|11512.3|11497.3|40
1635774560000|2021-11-01 13:49:20|11513.3|11498.3|11516.2|11501.2|11518.3|11503.3|11513.3|11498.3|45
1635774570000|2021-11-01 13:49:30|11511.4|11496.4|11511.5|11496.5|11511.6|11496.6|11506.2|11491.2|41
1635774580000|2021-11-01 13:49:40|11511.6|11496.6|11516.3|11501.3|11516.9|11501.9|11511.6|11496.6|40
1635774590000|2021-11-01 13:49:50|11518.7|11503.7|11519.6|11504.6|11519.6|11504.6|11518.7|11503.7|9
1635774600000|2021-11-01 13:50:00|11517|11502|11517.8|11502.8|11519|11504|11517|11502|40
1635774610000|2021-11-01 13:50:10|11517.6|11502.6|11518.5|11503.5|11518.5|11503.5|11517.1|11502.1|1
1635774620000|2021-11-01 13:50:20|11518.3|11503.3|11517.7|11502.7|11518.3|11503.3|11517.1|11502.1|0
1635774630000|2021-11-01 13:50:30|11517.5|11502.5|11517.5|11502.5|11517.7|11502.7|11517.5|11502.5|14
1635774640000|2021-11-01 13:50:40|11517.1|11502.1|11515.1|11500.1|11517.1|11502.1|11515.1|11500.1|14
1635774650000|2021-11-01 13:50:50|11514.4|11499.4|11512.5|11497.5|11514.4|11499.4|11512.5|11497.5|24
1635774660000|2021-11-01 13:51:00|11515.3|11500.3|11512|11497|11515.3|11500.3|11512|11497|17
1635774670000|2021-11-01 13:51:10|11514.5|11499.5|11516.5|11501.5|11518.1|11503.1|11511.6|11496.6|35
1635774680000|2021-11-01 13:51:20|11514.3|11499.3|11514.3|11499.3|11514.3|11499.3|11514.3|11499.3|12
1635774690000|2021-11-01 13:51:30|11521.6|11506.6|11526.4|11511.4|11529.2|11514.2|11521.6|11506.6|56
1635774700000|2021-11-01 13:51:40|11526|11511|11540|11525|11540|11525|11526|11511|8
1635774710000|2021-11-01 13:51:50|11539.5|11524.5|11546.2|11531.2|11546.2|11531.2|11537.2|11522.2|32
1635774720000|2021-11-01 13:52:00|11545.7|11530.7|11546.1|11531.1|11546.1|11531.1|11542.5|11527.5|38
1635774730000|2021-11-01 13:52:10|11545.6|11530.6|11536.8|11521.8|11545.6|11530.6|11535.2|11520.2|19
1635774740000|2021-11-01 13:52:20|11537.2|11522.2|11539.6|11524.6|11540.1|11525.1|11537.2|11522.2|15
1635774750000|2021-11-01 13:52:30|11539|11524|11545.2|11530.2|11545.2|11530.2|11539|11524|22
1635774760000|2021-11-01 13:52:40|11546|11531|11541.7|11526.7|11546|11531|11541.7|11526.7|15
1635774770000|2021-11-01 13:52:50|11542.4|11527.4|11542.9|11527.9|11542.9|11527.9|11542|11527|7
1635774780000|2021-11-01 13:53:00|11542.8|11527.8|11543.3|11528.3|11543.3|11528.3|11542.8|11527.8|15
1635774790000|2021-11-01 13:53:10|11543.7|11528.7|11547.6|11532.6|11547.6|11532.6|11543.7|11528.7|4
1635774810000|2021-11-01 13:53:30|11548|11533|11551|11536|11551|11536|11548|11533|6
1635774820000|2021-11-01 13:53:40|11551.3|11536.3|11553|11538|11553|11538|11550.2|11535.2|11
1635774830000|2021-11-01 13:53:50|11551.1|11536.1|11554.5|11539.5|11554.8|11539.8|11551.1|11536.1|2
1635774840000|2021-11-01 13:54:00|11554.7|11539.7|11551.1|11536.1|11554.7|11539.7|11551.1|11536.1|19
1635774850000|2021-11-01 13:54:10|11550.3|11535.3|11550|11535|11550.3|11535.3|11549.8|11534.8|1
1635774860000|2021-11-01 13:54:20|11550.1|11535.1|11550.1|11535.1|11550.1|11535.1|11550.1|11535.1|1
1635774870000|2021-11-01 13:54:30|||||||||3
1635774880000|2021-11-01 13:54:40|11544.4|11529.4|11546.1|11531.1|11546.1|11531.1|11543.8|11528.8|16
1635774890000|2021-11-01 13:54:50|11545.7|11530.7|11545.7|11530.7|11545.7|11530.7|11545.7|11530.7|1
1635774900000|2021-11-01 13:55:00|11545.6|11530.6|11549.2|11534.2|11549.2|11534.2|11545.6|11530.6|30
1635774910000|2021-11-01 13:55:10|11552.1|11537.1|11546.6|11531.6|11552.3|11537.3|11546.6|11531.6|12
1635774920000|2021-11-01 13:55:20|11545.1|11530.1|11543.3|11528.3|11545.1|11530.1|11543.3|11528.3|21
1635774930000|2021-11-01 13:55:30|11541.8|11526.8|11540.1|11525.1|11541.8|11526.8|11540.1|11525.1|13
1635774940000|2021-11-01 13:55:40|11539.7|11524.7|11539.4|11524.4|11539.7|11524.7|11539.3|11524.3|1
1635774950000|2021-11-01 13:55:50|11542|11527|11540.5|11525.5|11542|11527|11540.5|11525.5|12
1635774960000|2021-11-01 13:56:00|11540.8|11525.8|11542.1|11527.1|11542.1|11527.1|11540.7|11525.7|1
1635774970000|2021-11-01 13:56:10|11542.3|11527.3|11554.1|11539.1|11554.8|11539.8|11542.2|11527.2|11
1635774980000|2021-11-01 13:56:20|||||||||1
1635774990000|2021-11-01 13:56:30|11554.2|11539.2|11554.5|11539.5|11554.5|11539.5|11553.7|11538.7|0
1635775000000|2021-11-01 13:56:40|11554.6|11539.6|11550.1|11535.1|11555.6|11540.6|11550.1|11535.1|22
1635775010000|2021-11-01 13:56:50|11549.1|11534.1|11550.7|11535.7|11550.7|11535.7|11546.5|11531.5|89
1635775020000|2021-11-01 13:57:00|11551.4|11536.4|11549.8|11534.8|11551.4|11536.4|11549.1|11534.1|32
1635775030000|2021-11-01 13:57:10|11551.6|11536.6|11552.5|11537.5|11552.5|11537.5|11550.6|11535.6|1
1635775040000|2021-11-01 13:57:20|11552.8|11537.8|11555.2|11540.2|11555.2|11540.2|11552.8|11537.8|13
1635775050000|2021-11-01 13:57:30|11555.6|11540.6|11555.6|11540.6|11555.6|11540.6|11555.2|11540.2|11
1635775060000|2021-11-01 13:57:40|11554|11539|11552.2|11537.2|11554.1|11539.1|11552.2|11537.2|6
1635775070000|2021-11-01 13:57:50|||||||||7
1635775080000|2021-11-01 13:58:00|11551|11536|11542.6|11527.6|11551.4|11536.4|11541.9|11526.9|7
1635775090000|2021-11-01 13:58:10|11543.3|11528.3|11543.3|11528.3|11543.6|11528.6|11543.3|11528.3|1
1635775100000|2021-11-01 13:58:20|11543.2|11528.2|11540.8|11525.8|11543.2|11528.2|11540.6|11525.6|3
1635775110000|2021-11-01 13:58:30|11540.4|11525.4|11537.6|11522.6|11540.4|11525.4|11537.4|11522.4|30
1635775120000|2021-11-01 13:58:40|11537.3|11522.3|11537.6|11522.6|11537.7|11522.7|11537.3|11522.3|1
1635775130000|2021-11-01 13:58:50|11536.5|11521.5|11532|11517|11536.5|11521.5|11532|11517|2
1635775140000|2021-11-01 13:59:00|11532.4|11517.4|11527.4|11512.4|11532.4|11517.4|11527.4|11512.4|1
1635775150000|2021-11-01 13:59:10|11527|11512|11527|11512|11527|11512|11527|11512|0
1635775160000|2021-11-01 13:59:20|11524.6|11509.6|11524.6|11509.6|11524.6|11509.6|11524.6|11509.6|0
1635775170000|2021-11-01 13:59:30|11523.8|11508.8|11522.1|11507.1|11523.8|11508.8|11522.1|11507.1|7
1635775180000|2021-11-01 13:59:40|11521.8|11506.8|11521.8|11506.8|11522.6|11507.6|11521.8|11506.8|4
1635775190000|2021-11-01 13:59:50|11522.3|11507.3|11521.7|11506.7|11522.3|11507.3|11520.6|11505.6|12
1635775200000|2021-11-01 14:00:00|11523.6|11508.6|11526|11511|11526|11511|11520.3|11505.3|28
1635775210000|2021-11-01 14:00:10|11525.9|11510.9|11526.4|11511.4|11526.8|11511.8|11525.9|11510.9|1
1635775220000|2021-11-01 14:00:20|11525.3|11510.3|11523.9|11508.9|11525.6|11510.6|11523.9|11508.9|7
1635775230000|2021-11-01 14:00:30|11524.2|11509.2|11524.3|11509.3|11524.3|11509.3|11524.2|11509.2|0
1635775240000|2021-11-01 14:00:40|11524.7|11509.7|11526.5|11511.5|11527.2|11512.2|11524.7|11509.7|1
1635775250000|2021-11-01 14:00:50|11527.7|11512.7|11527.7|11512.7|11527.7|11512.7|11527.7|11512.7|7
1635775260000|2021-11-01 14:01:00|11525.2|11510.2|11524.5|11509.5|11525.2|11510.2|11520.3|11505.3|9
1635775270000|2021-11-01 14:01:10|11516.9|11501.9|11513.7|11498.7|11518.7|11503.7|11512.8|11497.8|12
1635775280000|2021-11-01 14:01:20|11513.6|11498.6|11512.7|11497.7|11513.6|11498.6|11512.7|11497.7|0
1635775290000|2021-11-01 14:01:30|11513.5|11498.5|11512.7|11497.7|11513.7|11498.7|11512.7|11497.7|2
1635775300000|2021-11-01 14:01:40|11512.9|11497.9|11511|11496|11513.7|11498.7|11510.3|11495.3|15
1635775310000|2021-11-01 14:01:50|11506.7|11491.7|11505.4|11490.4|11506.7|11491.7|11505.4|11490.4|7
1635775320000|2021-11-01 14:02:00|11505.5|11490.5|11503.2|11488.2|11505.5|11490.5|11503.2|11488.2|3
1635775330000|2021-11-01 14:02:10|11503.7|11488.7|11499.5|11484.5|11503.7|11488.7|11499.5|11484.5|27
1635775340000|2021-11-01 14:02:20|11499.6|11484.6|11499.6|11484.6|11499.6|11484.6|11499.6|11484.6|0
1635775350000|2021-11-01 14:02:30|11499.1|11484.1|11502.3|11487.3|11502.3|11487.3|11499.1|11484.1|16
1635775360000|2021-11-01 14:02:40|11504.6|11489.6|11504.6|11489.6|11504.6|11489.6|11504.6|11489.6|0
1635775370000|2021-11-01 14:02:50|11503|11488|11505.2|11490.2|11505.2|11490.2|11503|11488|17
1635775380000|2021-11-01 14:03:00|11504.7|11489.7|11504.6|11489.6|11505.2|11490.2|11504.6|11489.6|3
1635775390000|2021-11-01 14:03:10|11505.1|11490.1|11503.8|11488.8|11505.1|11490.1|11503.8|11488.8|5
1635775400000|2021-11-01 14:03:20|11503.5|11488.5|11504.7|11489.7|11504.7|11489.7|11503.5|11488.5|1
1635775420000|2021-11-01 14:03:40|11501.6|11486.6|11501.6|11486.6|11501.6|11486.6|11501.6|11486.6|7
1635775440000|2021-11-01 14:04:00|11500.1|11485.1|11503.6|11488.6|11503.6|11488.6|11499.4|11484.4|11
1635775450000|2021-11-01 14:04:10|11503.5|11488.5|11501.2|11486.2|11504.5|11489.5|11500.8|11485.8|5
1635775460000|2021-11-01 14:04:20|11502|11487|11502|11487|11502|11487|11502|11487|2
1635775470000|2021-11-01 14:04:30|11502.6|11487.6|11502.6|11487.6|11502.6|11487.6|11502.4|11487.4|1
1635775490000|2021-11-01 14:04:50|11503.6|11488.6|11493.4|11478.4|11503.7|11488.7|11491.9|11476.9|77
1635775500000|2021-11-01 14:05:00|11494.3|11479.3|11491.4|11476.4|11495.3|11480.3|11491.4|11476.4|6
1635775510000|2021-11-01 14:05:10|11491.6|11476.6|11492.1|11477.1|11492.9|11477.9|11491.6|11476.6|1
1635775530000|2021-11-01 14:05:30|11492.5|11477.5|11495.5|11480.5|11495.5|11480.5|11492.5|11477.5|5
1635775540000|2021-11-01 14:05:40|11495.6|11480.6|11495.7|11480.7|11495.7|11480.7|11495.6|11480.6|0
1635775560000|2021-11-01 14:06:00|11497.3|11482.3|11502.2|11487.2|11502.2|11487.2|11497.3|11482.3|4
1635775570000|2021-11-01 14:06:10|11502.9|11487.9|11506.7|11491.7|11506.8|11491.8|11502.9|11487.9|5
1635775590000|2021-11-01 14:06:30|11506.3|11491.3|11506.9|11491.9|11507.2|11492.2|11505.6|11490.6|3
1635775600000|2021-11-01 14:06:40|11505|11490|11517.4|11502.4|11517.7|11502.7|11505|11490|39
1635775620000|2021-11-01 14:07:00|11517.3|11502.3|11516.7|11501.7|11517.3|11502.3|11515.4|11500.4|9
1635775630000|2021-11-01 14:07:10|11516.5|11501.5|11518.6|11503.6|11518.7|11503.7|11516.5|11501.5|8
1635775640000|2021-11-01 14:07:20|11518.7|11503.7|11518.7|11503.7|11518.7|11503.7|11518.7|11503.7|0
1635775650000|2021-11-01 14:07:30|11519.2|11504.2|11519.2|11504.2|11519.2|11504.2|11519.2|11504.2|8
1635775660000|2021-11-01 14:07:40|11519.9|11504.9|11504.6|11489.6|11520.5|11505.5|11504.4|11489.4|14
1635775680000|2021-11-01 14:08:00|11503.8|11488.8|11502.7|11487.7|11503.8|11488.8|11502.1|11487.1|13
1635775690000|2021-11-01 14:08:10|11503.7|11488.7|11505.7|11490.7|11506.5|11491.5|11503.7|11488.7|3
1635775700000|2021-11-01 14:08:20|11504.7|11489.7|11503.5|11488.5|11504.7|11489.7|11503.5|11488.5|5
1635775710000|2021-11-01 14:08:30|11501.6|11486.6|11501.6|11486.6|11501.6|11486.6|11501.6|11486.6|0
1635775720000|2021-11-01 14:08:40|11503|11488|11503.3|11488.3|11503.3|11488.3|11503|11488|3
1635775730000|2021-11-01 14:08:50|11505|11490|11505|11490|11505|11490|11505|11490|0
1635775740000|2021-11-01 14:09:00|11505.3|11490.3|11500|11485|11505.3|11490.3|11500|11485|15
1635775750000|2021-11-01 14:09:10|11500.3|11485.3|11501.1|11486.1|11501.5|11486.5|11500.3|11485.3|4
1635775760000|2021-11-01 14:09:20|11501.5|11486.5|11503.8|11488.8|11504.9|11489.9|11501.5|11486.5|12
1635775770000|2021-11-01 14:09:30|11504|11489|11504.7|11489.7|11504.7|11489.7|11504|11489|0
1635775780000|2021-11-01 14:09:40|11504.8|11489.8|11514|11499|11514|11499|11504.8|11489.8|6
1635775790000|2021-11-01 14:09:50|11514.2|11499.2|11517.3|11502.3|11517.5|11502.5|11514.2|11499.2|19
1635775800000|2021-11-01 14:10:00|11517.2|11502.2|11519.2|11504.2|11519.2|11504.2|11517.2|11502.2|1
1635775810000|2021-11-01 14:10:10|11519|11504|11519|11504|11519|11504|11518|11503|9
1635775820000|2021-11-01 14:10:20|11519.3|11504.3|11518.5|11503.5|11519.7|11504.7|11518.5|11503.5|23
1635775830000|2021-11-01 14:10:30|11518.7|11503.7|11518.4|11503.4|11519.4|11504.4|11518.4|11503.4|12
1635775840000|2021-11-01 14:10:40|11518.2|11503.2|11517.3|11502.3|11518.2|11503.2|11514.7|11499.7|34
1635775850000|2021-11-01 14:10:50|11517.4|11502.4|11516.9|11501.9|11517.4|11502.4|11514.7|11499.7|27
1635775860000|2021-11-01 14:11:00|11517.4|11502.4|11517.4|11502.4|11517.4|11502.4|11517.4|11502.4|0
1635775870000|2021-11-01 14:11:10|11518.9|11503.9|11518.9|11503.9|11518.9|11503.9|11518.8|11503.8|2
1635775880000|2021-11-01 14:11:20|11518.8|11503.8|11518.9|11503.9|11519.3|11504.3|11518.8|11503.8|5
1635775890000|2021-11-01 14:11:30|11518.1|11503.1|11517.4|11502.4|11518.1|11503.1|11517.3|11502.3|44
1635775900000|2021-11-01 14:11:40|11516.7|11501.7|11517.8|11502.8|11517.8|11502.8|11516.7|11501.7|21
1635775910000|2021-11-01 14:11:50|11517.9|11502.9|11517.9|11502.9|11517.9|11502.9|11517.9|11502.9|2
1635775920000|2021-11-01 14:12:00|11517.8|11502.8|11517.9|11502.9|11517.9|11502.9|11517.8|11502.8|1
1635775930000|2021-11-01 14:12:10|11519|11504|11519.2|11504.2|11519.2|11504.2|11519|11504|1
1635775940000|2021-11-01 14:12:20|11519|11504|11510.8|11495.8|11519|11504|11508.6|11493.6|13
1635775950000|2021-11-01 14:12:30|11510.7|11495.7|11508.3|11493.3|11510.7|11495.7|11507.8|11492.8|10
1635775960000|2021-11-01 14:12:40|11508.2|11493.2|11508.3|11493.3|11508.3|11493.3|11508.2|11493.2|0
1635775970000|2021-11-01 14:12:50|11508|11493|11508.1|11493.1|11508.1|11493.1|11508|11493|1
1635775980000|2021-11-01 14:13:00|11508|11493|11505.4|11490.4|11508|11493|11505.4|11490.4|7
1635775990000|2021-11-01 14:13:10|11505.3|11490.3|11504.6|11489.6|11505.3|11490.3|11504.5|11489.5|1
1635776000000|2021-11-01 14:13:20|11505.1|11490.1|11504.3|11489.3|11505.5|11490.5|11504.3|11489.3|8
1635776010000|2021-11-01 14:13:30|11504|11489|11504|11489|11504|11489|11504|11489|5
1635776020000|2021-11-01 14:13:40|11503|11488|11501.3|11486.3|11503|11488|11501.3|11486.3|12
1635776030000|2021-11-01 14:13:50|11501.5|11486.5|11500.5|11485.5|11501.5|11486.5|11499.8|11484.8|21
1635776040000|2021-11-01 14:14:00|11500.8|11485.8|11508.4|11493.4|11508.4|11493.4|11500.8|11485.8|6
1635776050000|2021-11-01 14:14:10|11507.8|11492.8|11508|11493|11508|11493|11507.1|11492.1|11
1635776060000|2021-11-01 14:14:20|11508.5|11493.5|11506.3|11491.3|11508.6|11493.6|11506.3|11491.3|3
1635776070000|2021-11-01 14:14:30|11506.8|11491.8|11505.5|11490.5|11507|11492|11505.5|11490.5|1
1635776090000|2021-11-01 14:14:50|11508.1|11493.1|11508.2|11493.2|11508.8|11493.8|11508.1|11493.1|5
1635776100000|2021-11-01 14:15:00|11505.9|11490.9|11507|11492|11507|11492|11504|11489|7
1635776110000|2021-11-01 14:15:10|11507.2|11492.2|11507.8|11492.8|11507.8|11492.8|11507.2|11492.2|7
1635776120000|2021-11-01 14:15:20|11507.7|11492.7|11507.5|11492.5|11507.7|11492.7|11506.8|11491.8|13
1635776130000|2021-11-01 14:15:30|11505.6|11490.6|11506.5|11491.5|11506.5|11491.5|11504.3|11489.3|25
1635776140000|2021-11-01 14:15:40|11506.3|11491.3|11503.5|11488.5|11506.3|11491.3|11503.2|11488.2|12
1635776150000|2021-11-01 14:15:50|11504.8|11489.8|11503.8|11488.8|11505|11490|11503.5|11488.5|3
1635776160000|2021-11-01 14:16:00|11503.7|11488.7|11503.2|11488.2|11503.8|11488.8|11502.8|11487.8|13
1635776170000|2021-11-01 14:16:10|11502.9|11487.9|11499.8|11484.8|11502.9|11487.9|11499.4|11484.4|9
1635776180000|2021-11-01 14:16:20|11499.1|11484.1|11492.2|11477.2|11499.3|11484.3|11491.6|11476.6|28
1635776190000|2021-11-01 14:16:30|11492.1|11477.1|11501.7|11486.7|11503.1|11488.1|11491.3|11476.3|6
1635776200000|2021-11-01 14:16:40|11502.4|11487.4|11507.3|11492.3|11507.3|11492.3|11502.4|11487.4|13
1635776210000|2021-11-01 14:16:50|11507.1|11492.1|11507.1|11492.1|11507.1|11492.1|11507.1|11492.1|0
1635776230000|2021-11-01 14:17:10|11506.1|11491.1|11506.2|11491.2|11506.2|11491.2|11506.1|11491.1|4
1635776240000|2021-11-01 14:17:20|11506.3|11491.3|11512.5|11497.5|11512.5|11497.5|11506.3|11491.3|11
1635776250000|2021-11-01 14:17:30|11513.3|11498.3|11514.3|11499.3|11514.3|11499.3|11513.3|11498.3|11
1635776260000|2021-11-01 14:17:40|11515.8|11500.8|11516.9|11501.9|11517.3|11502.3|11515.8|11500.8|6
1635776290000|2021-11-01 14:18:10|11517.2|11502.2|11517.6|11502.6|11517.7|11502.7|11517.2|11502.2|3
1635776300000|2021-11-01 14:18:20|11517.7|11502.7|11516.8|11501.8|11517.9|11502.9|11516.7|11501.7|5
1635776310000|2021-11-01 14:18:30|11517.2|11502.2|11517.2|11502.2|11517.2|11502.2|11517.2|11502.2|3
1635776320000|2021-11-01 14:18:40|11517.6|11502.6|11518.2|11503.2|11518.2|11503.2|11517.6|11502.6|0
1635776330000|2021-11-01 14:18:50|11517.4|11502.4|11517.4|11502.4|11517.4|11502.4|11517.4|11502.4|2
1635776340000|2021-11-01 14:19:00|11517.3|11502.3|11514.9|11499.9|11517.7|11502.7|11514.9|11499.9|2
1635776350000|2021-11-01 14:19:10|11514.4|11499.4|11513.6|11498.6|11514.4|11499.4|11513.5|11498.5|1
1635776360000|2021-11-01 14:19:20|11514.4|11499.4|11514.5|11499.5|11514.6|11499.6|11514.4|11499.4|6
1635776370000|2021-11-01 14:19:30|11514.1|11499.1|11511.3|11496.3|11514.1|11499.1|11510.7|11495.7|12
1635776380000|2021-11-01 14:19:40|11510.9|11495.9|11517.1|11502.1|11517.1|11502.1|11510.9|11495.9|3
1635776400000|2021-11-01 14:20:00|11517.8|11502.8|11518.1|11503.1|11518.1|11503.1|11517.8|11502.8|0
1635776410000|2021-11-01 14:20:10|11517.7|11502.7|11518.1|11503.1|11518.1|11503.1|11517.7|11502.7|8
1635776420000|2021-11-01 14:20:20|11517.7|11502.7|11517.2|11502.2|11518.2|11503.2|11517.2|11502.2|8
1635776430000|2021-11-01 14:20:30|11517|11502|11512.9|11497.9|11517|11502|11512.2|11497.2|4
1635776440000|2021-11-01 14:20:40|11514.1|11499.1|11514.1|11499.1|11514.1|11499.1|11514.1|11499.1|0
1635776450000|2021-11-01 14:20:50|11510.6|11495.6|11509.1|11494.1|11510.6|11495.6|11509.1|11494.1|8
1635776460000|2021-11-01 14:21:00|11508.7|11493.7|11509.7|11494.7|11509.7|11494.7|11508.7|11493.7|0
1635776470000|2021-11-01 14:21:10|11510.1|11495.1|11510.1|11495.1|11510.1|11495.1|11509.9|11494.9|2
1635776480000|2021-11-01 14:21:20|11510.8|11495.8|11512.7|11497.7|11512.7|11497.7|11510.8|11495.8|7
1635776490000|2021-11-01 14:21:30|11512.6|11497.6|11512.6|11497.6|11512.6|11497.6|11512.6|11497.6|3
1635776500000|2021-11-01 14:21:40|||||||||1
1635776510000|2021-11-01 14:21:50|11513.1|11498.1|11514.5|11499.5|11517|11502|11513.1|11498.1|7
1635776520000|2021-11-01 14:22:00|11514.3|11499.3|11512.8|11497.8|11514.4|11499.4|11512.8|11497.8|1
1635776530000|2021-11-01 14:22:10|11513.4|11498.4|11512.8|11497.8|11513.8|11498.8|11512.8|11497.8|13
1635776540000|2021-11-01 14:22:20|11513.1|11498.1|11512.8|11497.8|11513.1|11498.1|11511.6|11496.6|6
1635776550000|2021-11-01 14:22:30|11513.1|11498.1|11513.1|11498.1|11513.1|11498.1|11513.1|11498.1|0
1635776560000|2021-11-01 14:22:40|11513.4|11498.4|11513.4|11498.4|11513.4|11498.4|11513.4|11498.4|0
1635776570000|2021-11-01 14:22:50|11513.2|11498.2|11511.3|11496.3|11513.2|11498.2|11511.3|11496.3|3
1635776580000|2021-11-01 14:23:00|11510.9|11495.9|11511.3|11496.3|11511.3|11496.3|11510.9|11495.9|3
1635776590000|2021-11-01 14:23:10|11511.8|11496.8|11511.8|11496.8|11511.8|11496.8|11511.8|11496.8|2
1635776600000|2021-11-01 14:23:20|11511.2|11496.2|11511.8|11496.8|11511.8|11496.8|11511.2|11496.2|7
1635776610000|2021-11-01 14:23:30|11511.7|11496.7|11511.7|11496.7|11511.7|11496.7|11511.7|11496.7|2
1635776620000|2021-11-01 14:23:40|11511.8|11496.8|11511.3|11496.3|11511.8|11496.8|11511.3|11496.3|2
1635776630000|2021-11-01 14:23:50|11511.2|11496.2|11511.2|11496.2|11511.2|11496.2|11511.2|11496.2|4
1635776640000|2021-11-01 14:24:00|11511.3|11496.3|11516.5|11501.5|11517|11502|11511.3|11496.3|15
1635776650000|2021-11-01 14:24:10|11516.9|11501.9|11517.7|11502.7|11517.7|11502.7|11516.3|11501.3|7
1635776660000|2021-11-01 14:24:20|11517.9|11502.9|11522.3|11507.3|11522.6|11507.6|11517.9|11502.9|19
1635776670000|2021-11-01 14:24:30|11526.6|11511.6|11528.4|11513.4|11528.6|11513.6|11526.6|11511.6|2
1635776680000|2021-11-01 14:24:40|11528.7|11513.7|11531.4|11516.4|11531.4|11516.4|11528.7|11513.7|4
1635776690000|2021-11-01 14:24:50|11530.3|11515.3|11529.9|11514.9|11530.3|11515.3|11529.9|11514.9|1
1635776700000|2021-11-01 14:25:00|11529.6|11514.6|11527.2|11512.2|11530.3|11515.3|11527.2|11512.2|5
1635776710000|2021-11-01 14:25:10|11527.7|11512.7|11528.8|11513.8|11529.8|11514.8|11527.7|11512.7|2
1635776720000|2021-11-01 14:25:20|11527.7|11512.7|11527.4|11512.4|11527.7|11512.7|11527.4|11512.4|2
1635776730000|2021-11-01 14:25:30|11527.8|11512.8|11525.9|11510.9|11527.8|11512.8|11525.9|11510.9|1
1635776740000|2021-11-01 14:25:40|11524.8|11509.8|11524.2|11509.2|11524.8|11509.8|11524.2|11509.2|6
1635776760000|2021-11-01 14:26:00|11523.8|11508.8|11525.1|11510.1|11525.1|11510.1|11523.8|11508.8|4
1635776770000|2021-11-01 14:26:10|11523.5|11508.5|11523.7|11508.7|11523.7|11508.7|11523.5|11508.5|5
1635776790000|2021-11-01 14:26:30|11523.3|11508.3|11534.4|11519.4|11534.4|11519.4|11522.9|11507.9|52
1635776800000|2021-11-01 14:26:40|11534.5|11519.5|11538.1|11523.1|11539.7|11524.7|11534.5|11519.5|33
1635776810000|2021-11-01 14:26:50|11538.3|11523.3|11542.5|11527.5|11543.3|11528.3|11538.3|11523.3|47
1635776820000|2021-11-01 14:27:00|11541.7|11526.7|11563|11548|11566.3|11551.3|11541.7|11526.7|82
1635776830000|2021-11-01 14:27:10|11563.5|11548.5|11564.8|11549.8|11564.8|11549.8|11559.9|11544.9|30
1635776840000|2021-11-01 14:27:20|11564.6|11549.6|11562.4|11547.4|11565.8|11550.8|11561.8|11546.8|17
1635776850000|2021-11-01 14:27:30|11562.8|11547.8|11563.1|11548.1|11563.9|11548.9|11562.8|11547.8|29
1635776860000|2021-11-01 14:27:40|11564.1|11549.1|11564.3|11549.3|11564.3|11549.3|11564.1|11549.1|1
1635776870000|2021-11-01 14:27:50|11565.8|11550.8|11565.8|11550.8|11565.8|11550.8|11565.8|11550.8|1
1635776880000|2021-11-01 14:28:00|11565.7|11550.7|11559|11544|11565.7|11550.7|11558.8|11543.8|17
1635776890000|2021-11-01 14:28:10|11557.8|11542.8|11539.3|11524.3|11557.8|11542.8|11539.3|11524.3|21
1635776900000|2021-11-01 14:28:20|11540.7|11525.7|11536.4|11521.4|11545.9|11530.9|11535.9|11520.9|21
1635776910000|2021-11-01 14:28:30|11536.5|11521.5|11545.9|11530.9|11546.1|11531.1|11536.5|11521.5|56
1635776920000|2021-11-01 14:28:40|11545.8|11530.8|11554.2|11539.2|11554.2|11539.2|11545.8|11530.8|6
1635776930000|2021-11-01 14:28:50|11554.6|11539.6|11556.1|11541.1|11559.7|11544.7|11554.6|11539.6|16
1635776940000|2021-11-01 14:29:00|11555.4|11540.4|11565.9|11550.9|11565.9|11550.9|11555.3|11540.3|15
1635776950000|2021-11-01 14:29:10|11564.4|11549.4|11570.9|11555.9|11570.9|11555.9|11563.5|11548.5|37
1635776960000|2021-11-01 14:29:20|11570.4|11555.4|11568.6|11553.6|11570.8|11555.8|11567.3|11552.3|7
1635776970000|2021-11-01 14:29:30|11565.6|11550.6|11567.9|11552.9|11567.9|11552.9|11564.1|11549.1|10
1635776980000|2021-11-01 14:29:40|11568.2|11553.2|11568.2|11553.2|11568.2|11553.2|11568.2|11553.2|2
1635776990000|2021-11-01 14:29:50|11568.4|11553.4|11584|11569|11584|11569|11568.4|11553.4|58
1635777000000|2021-11-01 14:30:00|11584.8|11569.8|11593|11578|11595.1|11580.1|11584.3|11569.3|61
1635777010000|2021-11-01 14:30:10|11592.9|11577.9|11583.1|11568.1|11592.9|11577.9|11582.5|11567.5|29
1635777020000|2021-11-01 14:30:20|11582.9|11567.9|11577.5|11562.5|11582.9|11567.9|11574.5|11559.5|25
1635777030000|2021-11-01 14:30:30|11577|11562|11586.6|11571.6|11587.6|11572.6|11576.6|11561.6|11
1635777040000|2021-11-01 14:30:40|11587.6|11572.6|11581.1|11566.1|11588|11573|11581.1|11566.1|16
1635777050000|2021-11-01 14:30:50|11581.3|11566.3|11583|11568|11583|11568|11580.1|11565.1|17
1635777060000|2021-11-01 14:31:00|11582.9|11567.9|11585.5|11570.5|11585.6|11570.6|11582.7|11567.7|8
1635777070000|2021-11-01 14:31:10|11585.6|11570.6|11585.6|11570.6|11585.6|11570.6|11585.6|11570.6|2
1635777080000|2021-11-01 14:31:20|11585.2|11570.2|11581.7|11566.7|11585.2|11570.2|11581.7|11566.7|12
1635777090000|2021-11-01 14:31:30|11581.4|11566.4|11578|11563|11581.4|11566.4|11576.4|11561.4|16
1635777100000|2021-11-01 14:31:40|11576.9|11561.9|11593.8|11578.8|11593.8|11578.8|11576.9|11561.9|37
1635777110000|2021-11-01 14:31:50|11593.7|11578.7|11594.2|11579.2|11594.2|11579.2|11593.5|11578.5|26
1635777120000|2021-11-01 14:32:00|11594.1|11579.1|11595.6|11580.6|11596.3|11581.3|11594.1|11579.1|79
1635777130000|2021-11-01 14:32:10|11595.5|11580.5|11595.8|11580.8|11596.6|11581.6|11594.5|11579.5|38
1635777140000|2021-11-01 14:32:20|11597|11582|11605.5|11590.5|11606|11591|11597|11582|48
1635777150000|2021-11-01 14:32:30|11606.1|11591.1|11602.4|11587.4|11606.4|11591.4|11600.2|11585.2|57
1635777160000|2021-11-01 14:32:40|11603|11588|11602.4|11587.4|11605.4|11590.4|11597.7|11582.7|55
1635777170000|2021-11-01 14:32:50|11603.1|11588.1|11602.9|11587.9|11604.9|11589.9|11602.4|11587.4|54
1635777180000|2021-11-01 14:33:00|11603.3|11588.3|11594.9|11579.9|11603.7|11588.7|11594.9|11579.9|25
1635777190000|2021-11-01 14:33:10|11594.1|11579.1|11594.5|11579.5|11594.7|11579.7|11593.7|11578.7|8
1635777200000|2021-11-01 14:33:20|11594.6|11579.6|11590|11575|11597.9|11582.9|11590|11575|44
1635777210000|2021-11-01 14:33:30|11591.2|11576.2|11596.6|11581.6|11596.6|11581.6|11591.2|11576.2|19
1635777220000|2021-11-01 14:33:40|11596.7|11581.7|11596.4|11581.4|11597.1|11582.1|11596.4|11581.4|17
1635777230000|2021-11-01 14:33:50|11596.1|11581.1|11597.3|11582.3|11597.3|11582.3|11595.9|11580.9|8
1635777240000|2021-11-01 14:34:00|11597.2|11582.2|11590.5|11575.5|11597.2|11582.2|11590.4|11575.4|33
1635777250000|2021-11-01 14:34:10|11590.7|11575.7|11593.6|11578.6|11593.6|11578.6|11590.2|11575.2|32
1635777260000|2021-11-01 14:34:20|11593.1|11578.1|11588.8|11573.8|11593.6|11578.6|11588.6|11573.6|4
1635777270000|2021-11-01 14:34:30|11587.6|11572.6|11579.5|11564.5|11587.6|11572.6|11577.7|11562.7|27
1635777280000|2021-11-01 14:34:40|11578.8|11563.8|11576.9|11561.9|11578.8|11563.8|11575.9|11560.9|54
1635777290000|2021-11-01 14:34:50|11577.5|11562.5|11573.2|11558.2|11577.5|11562.5|11570.4|11555.4|25
1635777300000|2021-11-01 14:35:00|11576.3|11561.3|11565.9|11550.9|11577.1|11562.1|11565.9|11550.9|35
1635777310000|2021-11-01 14:35:10|11570.9|11555.9|11565|11550|11571.1|11556.1|11565|11550|37
1635777320000|2021-11-01 14:35:20|11564.5|11549.5|11562.4|11547.4|11570.7|11555.7|11562.3|11547.3|31
1635777330000|2021-11-01 14:35:30|11559.4|11544.4|11557|11542|11559.4|11544.4|11556.6|11541.6|26
1635777340000|2021-11-01 14:35:40|11557.3|11542.3|11559.8|11544.8|11559.8|11544.8|11553|11538|19
1635777350000|2021-11-01 14:35:50|11560.1|11545.1|11559.7|11544.7|11561.6|11546.6|11556.6|11541.6|51
1635777360000|2021-11-01 14:36:00|11560.7|11545.7|11565.9|11550.9|11566.9|11551.9|11560.6|11545.6|37
1635777370000|2021-11-01 14:36:10|11565.8|11550.8|11560.7|11545.7|11565.8|11550.8|11560.7|11545.7|16
1635777380000|2021-11-01 14:36:20|11560.9|11545.9|11557.1|11542.1|11560.9|11545.9|11557.1|11542.1|16
1635777390000|2021-11-01 14:36:30|11556.7|11541.7|11555.5|11540.5|11556.7|11541.7|11555.5|11540.5|52
1635777400000|2021-11-01 14:36:40|11554.2|11539.2|11549.2|11534.2|11554.2|11539.2|11549.2|11534.2|13
1635777410000|2021-11-01 14:36:50|11550.3|11535.3|11551.8|11536.8|11553.3|11538.3|11550.3|11535.3|23
1635777420000|2021-11-01 14:37:00|11551.4|11536.4|11558.4|11543.4|11558.4|11543.4|11549.8|11534.8|18
1635777430000|2021-11-01 14:37:10|11558|11543|11563.1|11548.1|11563.6|11548.6|11558|11543|10
1635777440000|2021-11-01 14:37:20|11565|11550|11567.1|11552.1|11567.1|11552.1|11565|11550|11
1635777450000|2021-11-01 14:37:30|11568.2|11553.2|11563.2|11548.2|11568.2|11553.2|11563.2|11548.2|9
1635777460000|2021-11-01 14:37:40|11562.5|11547.5|11563|11548|11563.5|11548.5|11561|11546|3
1635777480000|2021-11-01 14:38:00|11562.5|11547.5|11563.7|11548.7|11563.7|11548.7|11562.5|11547.5|3
1635777490000|2021-11-01 14:38:10|11561.4|11546.4|11560.4|11545.4|11561.4|11546.4|11560.4|11545.4|7
1635777500000|2021-11-01 14:38:20|11560.2|11545.2|11553.5|11538.5|11560.2|11545.2|11547.5|11532.5|43
1635777510000|2021-11-01 14:38:30|11552.4|11537.4|11549.7|11534.7|11552.9|11537.9|11549.2|11534.2|14
1635777520000|2021-11-01 14:38:40|11550.5|11535.5|11548.1|11533.1|11551.5|11536.5|11548.1|11533.1|7
1635777530000|2021-11-01 14:38:50|11545|11530|11559.5|11544.5|11559.5|11544.5|11545|11530|41
1635777540000|2021-11-01 14:39:00|11560.2|11545.2|11569.3|11554.3|11569.3|11554.3|11560.2|11545.2|16
1635777550000|2021-11-01 14:39:10|11569.2|11554.2|11567.7|11552.7|11569.2|11554.2|11567.6|11552.6|3
1635777560000|2021-11-01 14:39:20|11567.8|11552.8|11568.3|11553.3|11568.8|11553.8|11567.4|11552.4|1
1635777570000|2021-11-01 14:39:30|11568.8|11553.8|11567.7|11552.7|11568.8|11553.8|11567.7|11552.7|10
1635777580000|2021-11-01 14:39:40|11563.7|11548.7|11568.8|11553.8|11568.8|11553.8|11563|11548|28
1635777590000|2021-11-01 14:39:50|11569.2|11554.2|11569.2|11554.2|11575.8|11560.8|11569.2|11554.2|21
1635777600000|2021-11-01 14:40:00|11568.4|11553.4|11566.5|11551.5|11568.5|11553.5|11565.4|11550.4|11
1635777610000|2021-11-01 14:40:10|11566.4|11551.4|11563.4|11548.4|11566.4|11551.4|11563.4|11548.4|8
1635777620000|2021-11-01 14:40:20|11563.3|11548.3|11563.2|11548.2|11563.3|11548.3|11563|11548|1
1635777630000|2021-11-01 14:40:30|11563.4|11548.4|11556.4|11541.4|11563.4|11548.4|11554.8|11539.8|15
1635777640000|2021-11-01 14:40:40|11556.7|11541.7|11551.5|11536.5|11556.7|11541.7|11551.3|11536.3|3
1635777650000|2021-11-01 14:40:50|11551.8|11536.8|11553.2|11538.2|11554|11539|11551.3|11536.3|9
1635777660000|2021-11-01 14:41:00|11553|11538|11546.2|11531.2|11553|11538|11546.2|11531.2|18
1635777670000|2021-11-01 14:41:10|11547.3|11532.3|11534.5|11519.5|11547.3|11532.3|11534|11519|68
1635777680000|2021-11-01 14:41:20|11534.1|11519.1|11533.1|11518.1|11534.1|11519.1|11533.1|11518.1|20
1635777690000|2021-11-01 14:41:30|11533.6|11518.6|11534.2|11519.2|11534.2|11519.2|11533.6|11518.6|14
1635777700000|2021-11-01 14:41:40|11531.8|11516.8|11531|11516|11531.8|11516.8|11531|11516|19
1635777710000|2021-11-01 14:41:50|||||||||11
1635777720000|2021-11-01 14:42:00|11528.7|11513.7|11529.4|11514.4|11530.1|11515.1|11527.5|11512.5|49
1635777730000|2021-11-01 14:42:10|11530.1|11515.1|11541.3|11526.3|11545.2|11530.2|11529.6|11514.6|18
1635777740000|2021-11-01 14:42:20|11541.5|11526.5|11558.2|11543.2|11558.2|11543.2|11541.5|11526.5|16
1635777750000|2021-11-01 14:42:30|11558.6|11543.6|11561.8|11546.8|11563.9|11548.9|11558.6|11543.6|8
1635777760000|2021-11-01 14:42:40|11562|11547|11559.7|11544.7|11562.5|11547.5|11559.2|11544.2|30
1635777770000|2021-11-01 14:42:50|11559.3|11544.3|11559.3|11544.3|11559.3|11544.3|11559.3|11544.3|16
1635777780000|2021-11-01 14:43:00|11557.5|11542.5|11554.6|11539.6|11557.5|11542.5|11551.2|11536.2|33
1635777790000|2021-11-01 14:43:10|11556.6|11541.6|11553.6|11538.6|11556.6|11541.6|11553.1|11538.1|5
1635777800000|2021-11-01 14:43:20|11553.1|11538.1|11553.8|11538.8|11553.8|11538.8|11553.1|11538.1|5
1635777810000|2021-11-01 14:43:30|11553.5|11538.5|11554|11539|11554|11539|11553.5|11538.5|5
1635777820000|2021-11-01 14:43:40|11553.5|11538.5|11552.8|11537.8|11553.5|11538.5|11550.2|11535.2|6
1635777830000|2021-11-01 14:43:50|11550.8|11535.8|11550.9|11535.9|11551|11536|11549.8|11534.8|2
1635777840000|2021-11-01 14:44:00|11550.5|11535.5|11548.9|11533.9|11550.5|11535.5|11547.6|11532.6|12
1635777850000|2021-11-01 14:44:10|11548.8|11533.8|11544.4|11529.4|11548.8|11533.8|11543.8|11528.8|14
1635777860000|2021-11-01 14:44:20|11544.3|11529.3|11551.6|11536.6|11551.6|11536.6|11544.3|11529.3|29
1635777870000|2021-11-01 14:44:30|11551.7|11536.7|11555.9|11540.9|11555.9|11540.9|11551.7|11536.7|19
1635777880000|2021-11-01 14:44:40|11556.3|11541.3|11555.1|11540.1|11556.3|11541.3|11552.9|11537.9|12
1635777890000|2021-11-01 14:44:50|11555.2|11540.2|11556.8|11541.8|11557|11542|11555.2|11540.2|2
1635777900000|2021-11-01 14:45:00|11557.5|11542.5|11562.8|11547.8|11562.8|11547.8|11557.5|11542.5|10
1635777910000|2021-11-01 14:45:10|11563.2|11548.2|11563.2|11548.2|11563.2|11548.2|11563.2|11548.2|2
1635777920000|2021-11-01 14:45:20|11563|11548|11569.1|11554.1|11569.2|11554.2|11563|11548|21
1635777930000|2021-11-01 14:45:30|11570.1|11555.1|11575.2|11560.2|11575.2|11560.2|11570.1|11555.1|11
1635777940000|2021-11-01 14:45:40|11576.2|11561.2|11576.2|11561.2|11576.3|11561.3|11574.9|11559.9|11
1635777950000|2021-11-01 14:45:50|11575.8|11560.8|11576.9|11561.9|11576.9|11561.9|11575.2|11560.2|22
1635777960000|2021-11-01 14:46:00|11576.8|11561.8|11583.5|11568.5|11584.3|11569.3|11576.4|11561.4|27
1635777970000|2021-11-01 14:46:10|11583.8|11568.8|11583.1|11568.1|11584.3|11569.3|11582.3|11567.3|10
1635777980000|2021-11-01 14:46:20|11581.8|11566.8|11583.2|11568.2|11583.2|11568.2|11579.8|11564.8|11
1635777990000|2021-11-01 14:46:30|11583.1|11568.1|11585.3|11570.3|11585.3|11570.3|11583.1|11568.1|10
1635778000000|2021-11-01 14:46:40|11585.1|11570.1|11594|11579|11594.1|11579.1|11585|11570|17
1635778010000|2021-11-01 14:46:50|11593.1|11578.1|11591.6|11576.6|11593.8|11578.8|11591.6|11576.6|17
1635778020000|2021-11-01 14:47:00|11591.7|11576.7|11591.9|11576.9|11591.9|11576.9|11591.6|11576.6|2
1635778030000|2021-11-01 14:47:10|11591.2|11576.2|11593.2|11578.2|11593.2|11578.2|11590.1|11575.1|12
1635778040000|2021-11-01 14:47:20|11593|11578|11590.2|11575.2|11593|11578|11590.2|11575.2|14
1635778050000|2021-11-01 14:47:30|11585.9|11570.9|11584.8|11569.8|11587.1|11572.1|11584.8|11569.8|9
1635778060000|2021-11-01 14:47:40|11584.4|11569.4|11585.4|11570.4|11585.9|11570.9|11583.6|11568.6|4
1635778070000|2021-11-01 14:47:50|11585.3|11570.3|11582.9|11567.9|11585.3|11570.3|11582.9|11567.9|9
1635778080000|2021-11-01 14:48:00|11582.5|11567.5|11584.2|11569.2|11584.2|11569.2|11582.5|11567.5|5
1635778090000|2021-11-01 14:48:10|11585.1|11570.1|11583.2|11568.2|11586.2|11571.2|11583.2|11568.2|6
1635778100000|2021-11-01 14:48:20|11578.9|11563.9|11582.7|11567.7|11583.2|11568.2|11578.9|11563.9|8
1635778110000|2021-11-01 14:48:30|11582.1|11567.1|11582.1|11567.1|11582.1|11567.1|11582.1|11567.1|0
1635778120000|2021-11-01 14:48:40|11581.7|11566.7|11583.3|11568.3|11583.3|11568.3|11581.4|11566.4|8
1635778130000|2021-11-01 14:48:50|11583.2|11568.2|11582.6|11567.6|11583.2|11568.2|11582.6|11567.6|0
1635778140000|2021-11-01 14:49:00|11582.5|11567.5|11579.9|11564.9|11582.7|11567.7|11579.7|11564.7|17
1635778150000|2021-11-01 14:49:10|11578.7|11563.7|11578.3|11563.3|11578.8|11563.8|11577.8|11562.8|2
1635778160000|2021-11-01 14:49:20|11578.1|11563.1|11577.8|11562.8|11578.3|11563.3|11577.3|11562.3|4
1635778170000|2021-11-01 14:49:30|11576.6|11561.6|11575.9|11560.9|11576.6|11561.6|11575.4|11560.4|7
1635778180000|2021-11-01 14:49:40|11577.7|11562.7|11580.3|11565.3|11581.3|11566.3|11577.7|11562.7|21
1635778190000|2021-11-01 14:49:50|11579.5|11564.5|11579.9|11564.9|11579.9|11564.9|11579.1|11564.1|4
1635778200000|2021-11-01 14:50:00|11580.2|11565.2|11581.4|11566.4|11581.9|11566.9|11579.7|11564.7|4
1635778210000|2021-11-01 14:50:10|11581.7|11566.7|11581.4|11566.4|11581.7|11566.7|11581.4|11566.4|5
1635778220000|2021-11-01 14:50:20|11580.3|11565.3|11577.7|11562.7|11580.3|11565.3|11576.1|11561.1|27
1635778230000|2021-11-01 14:50:30|11577.8|11562.8|11575.1|11560.1|11577.8|11562.8|11575.1|11560.1|19
1635778240000|2021-11-01 14:50:40|11575.5|11560.5|11570.5|11555.5|11576.4|11561.4|11570.5|11555.5|10
1635778250000|2021-11-01 14:50:50|11569.9|11554.9|11569.4|11554.4|11569.9|11554.9|11569.4|11554.4|4
1635778260000|2021-11-01 14:51:00|11568|11553|11567.5|11552.5|11568|11553|11567.5|11552.5|7
1635778270000|2021-11-01 14:51:10|11567.4|11552.4|11555.2|11540.2|11567.7|11552.7|11555.2|11540.2|14
1635778280000|2021-11-01 14:51:20|11555.5|11540.5|11554.7|11539.7|11556.5|11541.5|11554.7|11539.7|12
1635778300000|2021-11-01 14:51:40|11554.6|11539.6|11553.9|11538.9|11554.6|11539.6|11553.7|11538.7|3
1635778310000|2021-11-01 14:51:50|11554.2|11539.2|11565.6|11550.6|11566.1|11551.1|11554.2|11539.2|5
1635778320000|2021-11-01 14:52:00|11566|11551|11562.5|11547.5|11566.4|11551.4|11557.2|11542.2|8
1635778330000|2021-11-01 14:52:10|11563.2|11548.2|11563.9|11548.9|11565.6|11550.6|11563|11548|2
1635778340000|2021-11-01 14:52:20|11564.2|11549.2|11562.8|11547.8|11565.1|11550.1|11562.8|11547.8|4
1635778350000|2021-11-01 14:52:30|11560|11545|11559.2|11544.2|11560|11545|11559.2|11544.2|4
1635778360000|2021-11-01 14:52:40|11558.3|11543.3|11560.8|11545.8|11560.8|11545.8|11558.2|11543.2|1
1635778370000|2021-11-01 14:52:50|11561.8|11546.8|11565.9|11550.9|11565.9|11550.9|11560.9|11545.9|2
1635778380000|2021-11-01 14:53:00|11566.4|11551.4|11565.5|11550.5|11566.5|11551.5|11565.5|11550.5|7
1635778390000|2021-11-01 14:53:10|11563.6|11548.6|11563.2|11548.2|11563.6|11548.6|11563.2|11548.2|7
1635778400000|2021-11-01 14:53:20|11563.6|11548.6|11561.8|11546.8|11563.6|11548.6|11561.1|11546.1|6
1635778410000|2021-11-01 14:53:30|11561.4|11546.4|11561.4|11546.4|11561.4|11546.4|11561.4|11546.4|1
1635778420000|2021-11-01 14:53:40|11559.8|11544.8|11559.2|11544.2|11560.2|11545.2|11559.2|11544.2|8
1635778430000|2021-11-01 14:53:50|11559.9|11544.9|11559.5|11544.5|11559.9|11544.9|11559.5|11544.5|2
1635778440000|2021-11-01 14:54:00|11558.4|11543.4|11557.3|11542.3|11558.4|11543.4|11557|11542|4
1635778450000|2021-11-01 14:54:10|11558.3|11543.3|11556.3|11541.3|11558.3|11543.3|11555.9|11540.9|12
1635778460000|2021-11-01 14:54:20|11555.9|11540.9|11555.4|11540.4|11555.9|11540.9|11555.4|11540.4|1
1635778470000|2021-11-01 14:54:30|11555.3|11540.3|11553.3|11538.3|11555.3|11540.3|11553.1|11538.1|13
1635778480000|2021-11-01 14:54:40|11553.1|11538.1|11551.5|11536.5|11553.1|11538.1|11551.5|11536.5|3
1635778490000|2021-11-01 14:54:50|11552.6|11537.6|11555.2|11540.2|11555.2|11540.2|11552.6|11537.6|15
1635778500000|2021-11-01 14:55:00|11555.9|11540.9|11560.8|11545.8|11560.8|11545.8|11555.5|11540.5|7
1635778510000|2021-11-01 14:55:10|11561.7|11546.7|11561.4|11546.4|11561.7|11546.7|11561.4|11546.4|9
1635778520000|2021-11-01 14:55:20|11561.3|11546.3|11561.3|11546.3|11561.3|11546.3|11561.3|11546.3|2
1635778530000|2021-11-01 14:55:30|11561.2|11546.2|11562.2|11547.2|11562.2|11547.2|11561.2|11546.2|5
1635778540000|2021-11-01 14:55:40|11562.3|11547.3|11563.7|11548.7|11563.7|11548.7|11562.3|11547.3|4
1635778550000|2021-11-01 14:55:50|11565.3|11550.3|11568.8|11553.8|11569.3|11554.3|11565.3|11550.3|1
1635778560000|2021-11-01 14:56:00|11568.9|11553.9|11575.4|11560.4|11575.4|11560.4|11568.3|11553.3|9
1635778570000|2021-11-01 14:56:10|11575.3|11560.3|11574.3|11559.3|11575.3|11560.3|11574|11559|23
1635778580000|2021-11-01 14:56:20|||||||||1
1635778590000|2021-11-01 14:56:30|11575.1|11560.1|11574.2|11559.2|11575.1|11560.1|11574.2|11559.2|1
1635778610000|2021-11-01 14:56:50|11574.1|11559.1|11574.2|11559.2|11574.2|11559.2|11574.1|11559.1|1
1635778620000|2021-11-01 14:57:00|||||||||1
1635778630000|2021-11-01 14:57:10|11575|11560|11576|11561|11576|11561|11574.5|11559.5|22
1635778640000|2021-11-01 14:57:20|11576.2|11561.2|11580.4|11565.4|11580.4|11565.4|11576.2|11561.2|20
1635778650000|2021-11-01 14:57:30|11581.2|11566.2|11578.7|11563.7|11581.2|11566.2|11578.7|11563.7|5
1635778660000|2021-11-01 14:57:40|11578.9|11563.9|11580.2|11565.2|11580.3|11565.3|11578.9|11563.9|4
1635778670000|2021-11-01 14:57:50|11579.4|11564.4|11582.6|11567.6|11582.6|11567.6|11579.4|11564.4|35
1635778680000|2021-11-01 14:58:00|11582.8|11567.8|11585.5|11570.5|11588.9|11573.9|11582.8|11567.8|66
1635778690000|2021-11-01 14:58:10|11586|11571|11585.1|11570.1|11586.7|11571.7|11585.1|11570.1|36
1635778700000|2021-11-01 14:58:20|11585|11570|11584.9|11569.9|11585.5|11570.5|11584.9|11569.9|35
1635778710000|2021-11-01 14:58:30|||||||||4
1635778720000|2021-11-01 14:58:40|11588.8|11573.8|11589.8|11574.8|11591.4|11576.4|11588.8|11573.8|44
1635778730000|2021-11-01 14:58:50|11589.4|11574.4|11586.1|11571.1|11589.6|11574.6|11585.8|11570.8|49
1635778740000|2021-11-01 14:59:00|11586.9|11571.9|11595|11580|11595.8|11580.8|11586.1|11571.1|58
1635778750000|2021-11-01 14:59:10|11594.9|11579.9|11595|11580|11595.4|11580.4|11594.9|11579.9|13
1635778760000|2021-11-01 14:59:20|11594.9|11579.9|11589.3|11574.3|11594.9|11579.9|11587|11572|31
1635778770000|2021-11-01 14:59:30|11586.6|11571.6|11586.5|11571.5|11587.4|11572.4|11586.5|11571.5|18
1635778780000|2021-11-01 14:59:40|11586.4|11571.4|11586.8|11571.8|11586.8|11571.8|11585.9|11570.9|77
1635778790000|2021-11-01 14:59:50|11588|11573|11582.8|11567.8|11588.3|11573.3|11582.8|11567.8|34
1635778800000|2021-11-01 15:00:00|11582.2|11567.2|11577|11562|11583.3|11567.2|11576.3|11558.3|17
1635778810000|2021-11-01 15:00:10|11577.1|11562.1|11577.7|11562.7|11577.7|11562.7|11576.5|11561.5|10
1635778820000|2021-11-01 15:00:20|11577.6|11562.6|11578.8|11563.8|11579.8|11564.8|11577.6|11562.6|10
1635778830000|2021-11-01 15:00:30|11578.3|11563.3|11577.6|11562.6|11578.3|11563.3|11577.6|11562.6|7
1635778840000|2021-11-01 15:00:40|11575.9|11560.9|11574.8|11559.8|11575.9|11560.9|11574.8|11559.8|10
1635778850000|2021-11-01 15:00:50|11574.6|11559.6|11569.8|11554.8|11574.6|11559.6|11569.8|11554.8|25
1635778860000|2021-11-01 15:01:00|11568.3|11553.3|11566.9|11551.9|11568.3|11553.3|11564.8|11549.8|21
1635778870000|2021-11-01 15:01:10|11566.8|11551.8|11558.8|11543.8|11566.8|11551.8|11558.5|11543.5|8
1635778880000|2021-11-01 15:01:20|11559.1|11544.1|11557|11542|11559.1|11544.1|11547.9|11532.9|41
1635778890000|2021-11-01 15:01:30|11557.4|11542.4|11557|11542|11558|11543|11555|11540|8
1635778900000|2021-11-01 15:01:40|11557.3|11542.3|11555.7|11540.7|11558|11543|11555.2|11540.2|11
1635778910000|2021-11-01 15:01:50|11556.2|11541.2|11555.8|11540.8|11556.2|11541.2|11554.8|11539.8|16
1635778920000|2021-11-01 15:02:00|11557.4|11542.4|11554.8|11539.8|11557.4|11542.4|11554.8|11539.8|4
1635778930000|2021-11-01 15:02:10|11557.6|11542.6|11558.1|11543.1|11558.1|11543.1|11557.2|11542.2|5
1635778940000|2021-11-01 15:02:20|11558.5|11543.5|11558.5|11543.5|11558.5|11543.5|11558.5|11543.5|11
1635778950000|2021-11-01 15:02:30|11554.6|11539.6|11555.4|11540.4|11556.5|11541.5|11554.6|11539.6|28
1635778960000|2021-11-01 15:02:40|11555.3|11540.3|11555.4|11540.4|11555.9|11540.9|11555.2|11540.2|21
1635778970000|2021-11-01 15:02:50|11555.3|11540.3|11555.7|11540.7|11555.7|11540.7|11555.3|11540.3|13
1635778980000|2021-11-01 15:03:00|11555.4|11540.4|11551.1|11536.1|11555.4|11540.4|11551.1|11536.1|25
1635778990000|2021-11-01 15:03:10|11548.3|11533.3|11546.6|11531.6|11548.3|11533.3|11546.6|11531.6|7
1635779000000|2021-11-01 15:03:20|11546.9|11531.9|11547.2|11532.2|11547.2|11532.2|11546.1|11531.1|14
1635779010000|2021-11-01 15:03:30|11547.1|11532.1|11547.1|11532.1|11547.1|11532.1|11547.1|11532.1|9
1635779020000|2021-11-01 15:03:40|11547|11532|11544.9|11529.9|11547|11532|11544.9|11529.9|16
1635779030000|2021-11-01 15:03:50|11545.1|11530.1|11545.4|11530.4|11545.4|11530.4|11545.1|11530.1|12
1635779040000|2021-11-01 15:04:00|11545.6|11530.6|11546.5|11531.5|11546.5|11531.5|11545.6|11530.6|10
1635779050000|2021-11-01 15:04:10|11547|11532|11542.5|11527.5|11547|11532|11542.5|11527.5|13
1635779060000|2021-11-01 15:04:20|11537.9|11522.9|11532.8|11517.8|11537.9|11522.9|11532.8|11517.8|12
1635779070000|2021-11-01 15:04:30|11533|11518|11530.1|11515.1|11533.6|11518.6|11528.1|11513.1|18
1635779080000|2021-11-01 15:04:40|11530.5|11515.5|11532.6|11517.6|11532.6|11517.6|11530.5|11515.5|18
1635779090000|2021-11-01 15:04:50|||||||||8
1635779100000|2021-11-01 15:05:00|11531.2|11516.2|11529.1|11514.1|11531.6|11516.6|11528.6|11513.6|8
1635779110000|2021-11-01 15:05:10|11528.7|11513.7|11526.8|11511.8|11528.7|11513.7|11526.5|11511.5|13
1635779120000|2021-11-01 15:05:20|11527.2|11512.2|11533.1|11518.1|11533.9|11518.9|11527.1|11512.1|7
1635779130000|2021-11-01 15:05:30|11532.9|11517.9|11530.5|11515.5|11532.9|11517.9|11530.5|11515.5|5
1635779140000|2021-11-01 15:05:40|11529.4|11514.4|11526.4|11511.4|11529.4|11514.4|11526.4|11511.4|20
1635779150000|2021-11-01 15:05:50|11523.9|11508.9|11523|11508|11523.9|11508.9|11523|11508|4
1635779160000|2021-11-01 15:06:00|11523.4|11508.4|11523.7|11508.7|11523.7|11508.7|11522.9|11507.9|13
1635779170000|2021-11-01 15:06:10|11526|11511|11526.2|11511.2|11529.4|11514.4|11525.6|11510.6|10
1635779180000|2021-11-01 15:06:20|11527.7|11512.7|11536.2|11521.2|11536.2|11521.2|11527.7|11512.7|7
1635779190000|2021-11-01 15:06:30|11536.1|11521.1|11536.1|11521.1|11536.1|11521.1|11536.1|11521.1|14
1635779200000|2021-11-01 15:06:40|11536|11521|11536.6|11521.6|11536.6|11521.6|11535.8|11520.8|6
1635779210000|2021-11-01 15:06:50|11537|11522|11538.2|11523.2|11538.2|11523.2|11537|11522|6
1635779220000|2021-11-01 15:07:00|11538.1|11523.1|11538|11523|11538.1|11523.1|11538|11523|4
1635779230000|2021-11-01 15:07:10|11534.7|11519.7|11534.1|11519.1|11534.7|11519.7|11533.6|11518.6|5
1635779240000|2021-11-01 15:07:20|11534.4|11519.4|11534.2|11519.2|11534.4|11519.4|11534|11519|9
1635779250000|2021-11-01 15:07:30|11534.5|11519.5|11533.6|11518.6|11534.5|11519.5|11533.5|11518.5|7
1635779260000|2021-11-01 15:07:40|11533.9|11518.9|11539.6|11524.6|11539.6|11524.6|11533.9|11518.9|7
1635779270000|2021-11-01 15:07:50|11539.2|11524.2|11537.6|11522.6|11539.2|11524.2|11535.7|11520.7|7
1635779280000|2021-11-01 15:08:00|11537.7|11522.7|11536.6|11521.6|11537.7|11522.7|11536.6|11521.6|9
1635779290000|2021-11-01 15:08:10|11536.1|11521.1|11534.5|11519.5|11537.2|11522.2|11534.5|11519.5|16
1635779300000|2021-11-01 15:08:20|11536.9|11521.9|11537.7|11522.7|11538.1|11523.1|11534.2|11519.2|13
1635779310000|2021-11-01 15:08:30|11537.6|11522.6|11536.2|11521.2|11537.6|11522.6|11536.2|11521.2|10
1635779320000|2021-11-01 15:08:40|11534.6|11519.6|11538.1|11523.1|11538.1|11523.1|11534.6|11519.6|3
1635779330000|2021-11-01 15:08:50|11537.7|11522.7|11540.2|11525.2|11540.7|11525.7|11537.7|11522.7|5
1635779340000|2021-11-01 15:09:00|11540.7|11525.7|11540.5|11525.5|11540.7|11525.7|11540.5|11525.5|7
1635779350000|2021-11-01 15:09:10|11540.1|11525.1|11546.9|11531.9|11548.1|11533.1|11540.1|11525.1|10
1635779360000|2021-11-01 15:09:20|11547|11532|11547|11532|11547|11532|11547|11532|6
1635779370000|2021-11-01 15:09:30|||||||||8
1635779380000|2021-11-01 15:09:40|11546.9|11531.9|11547|11532|11547|11532|11546.9|11531.9|8
1635779390000|2021-11-01 15:09:50|||||||||5
1635779400000|2021-11-01 15:10:00|11546.6|11531.6|11542.7|11527.7|11546.9|11531.9|11542.5|11527.5|11
1635779410000|2021-11-01 15:10:10|11543.9|11528.9|11543.9|11528.9|11543.9|11528.9|11543.9|11528.9|5
1635779420000|2021-11-01 15:10:20|11543.5|11528.5|11542.4|11527.4|11543.5|11528.5|11541.6|11526.6|10
1635779430000|2021-11-01 15:10:30|11540|11525|11539.8|11524.8|11540.6|11525.6|11539.3|11524.3|17
1635779440000|2021-11-01 15:10:40|11540|11525|11547|11532|11548.7|11533.7|11539.7|11524.7|6
1635779450000|2021-11-01 15:10:50|11548.6|11533.6|11553|11538|11553|11538|11548.6|11533.6|18
1635779460000|2021-11-01 15:11:00|11551|11536|11550.2|11535.2|11551|11536|11549.7|11534.7|8
1635779470000|2021-11-01 15:11:10|11547.2|11532.2|11548.8|11533.8|11548.8|11533.8|11547.2|11532.2|6
1635779480000|2021-11-01 15:11:20|11549.2|11534.2|11551.5|11536.5|11551.5|11536.5|11549.2|11534.2|4
1635779490000|2021-11-01 15:11:30|11551.8|11536.8|11553|11538|11553.7|11538.7|11551.8|11536.8|11
1635779500000|2021-11-01 15:11:40|11553.8|11538.8|11553.5|11538.5|11553.8|11538.8|11553.5|11538.5|3
1635779510000|2021-11-01 15:11:50|11553.8|11538.8|11553.8|11538.8|11553.8|11538.8|11553.8|11538.8|4
1635779520000|2021-11-01 15:12:00|11554.2|11539.2|11553.7|11538.7|11554.5|11539.5|11553.1|11538.1|19
1635779530000|2021-11-01 15:12:10|11549.8|11534.8|11551.6|11536.6|11552|11537|11549.8|11534.8|9
1635779540000|2021-11-01 15:12:20|11550.1|11535.1|11548.2|11533.2|11550.1|11535.1|11548.2|11533.2|5
1635779550000|2021-11-01 15:12:30|11545|11530|11544.2|11529.2|11545|11530|11544.2|11529.2|8
1635779560000|2021-11-01 15:12:40|11546.3|11531.3|11545|11530|11546.3|11531.3|11545|11530|8
1635779570000|2021-11-01 15:12:50|11545.7|11530.7|11545.7|11530.7|11545.7|11530.7|11545.7|11530.7|3
1635779580000|2021-11-01 15:13:00|11545.5|11530.5|11549.8|11534.8|11550.5|11535.5|11544.8|11529.8|14
1635779590000|2021-11-01 15:13:10|11550.2|11535.2|11559.8|11544.8|11561.2|11546.2|11550.2|11535.2|13
1635779600000|2021-11-01 15:13:20|11559.7|11544.7|11560.5|11545.5|11560.5|11545.5|11559.7|11544.7|7
1635779610000|2021-11-01 15:13:30|||||||||9
1635779620000|2021-11-01 15:13:40|||||||||6
1635779630000|2021-11-01 15:13:50|11560.2|11545.2|11561.3|11546.3|11561.3|11546.3|11560.2|11545.2|9
1635779640000|2021-11-01 15:14:00|||||||||6
1635779650000|2021-11-01 15:14:10|11562.1|11547.1|11566|11551|11566|11551|11561.3|11546.3|13
1635779660000|2021-11-01 15:14:20|11564.8|11549.8|11566.8|11551.8|11566.8|11551.8|11564.8|11549.8|21
1635779670000|2021-11-01 15:14:30|11566.4|11551.4|11567.9|11552.9|11568.4|11553.4|11566.4|11551.4|4
1635779680000|2021-11-01 15:14:40|11568.9|11553.9|11568.9|11553.9|11568.9|11553.9|11568.9|11553.9|9
1635779690000|2021-11-01 15:14:50|11569.4|11554.4|11565.2|11550.2|11569.4|11554.4|11565.2|11550.2|6
1635779700000|2021-11-01 15:15:00|11564.4|11549.4|11564.3|11549.3|11564.4|11549.4|11560.8|11545.8|9
1635779710000|2021-11-01 15:15:10|11564.5|11549.5|11564.8|11549.8|11564.8|11549.8|11562.8|11547.8|11
1635779720000|2021-11-01 15:15:20|11564.4|11549.4|11564.4|11549.4|11564.4|11549.4|11564.4|11549.4|6
1635779730000|2021-11-01 15:15:30|11564|11549|11582.3|11567.3|11583.3|11568.3|11564|11549|64
1635779740000|2021-11-01 15:15:40|11580.1|11565.1|11587|11572|11587.5|11572.5|11579.9|11564.9|59
1635779750000|2021-11-01 15:15:50|11586.3|11571.3|11588.1|11573.1|11588.1|11573.1|11586.3|11571.3|24
1635779760000|2021-11-01 15:16:00|11588|11573|11585.2|11570.2|11588|11573|11584.4|11569.4|8
1635779770000|2021-11-01 15:16:10|11586.6|11571.6|11584|11569|11586.6|11571.6|11584|11569|8
1635779780000|2021-11-01 15:16:20|11588.5|11573.5|11590.4|11575.4|11590.4|11575.4|11587.6|11572.6|17
1635779790000|2021-11-01 15:16:30|11590.8|11575.8|11590.4|11575.4|11590.8|11575.8|11588.2|11573.2|13
1635779800000|2021-11-01 15:16:40|11590.8|11575.8|11594.5|11579.5|11594.5|11579.5|11587.8|11572.8|33
1635779810000|2021-11-01 15:16:50|11596.2|11581.2|11593.3|11578.3|11596.2|11581.2|11593.3|11578.3|25
1635779820000|2021-11-01 15:17:00|11594.3|11579.3|11596.2|11581.2|11598|11583|11593|11578|33
1635779830000|2021-11-01 15:17:10|11595|11580|11592.5|11577.5|11596.7|11581.7|11591.3|11576.3|23
1635779840000|2021-11-01 15:17:20|11592.1|11577.1|11592.4|11577.4|11593.5|11578.5|11584|11569|46
1635779850000|2021-11-01 15:17:30|11590.9|11575.9|11598.5|11583.5|11598.9|11583.9|11590.9|11575.9|16
1635779860000|2021-11-01 15:17:40|11596.5|11581.5|11596.9|11581.9|11596.9|11581.9|11596.5|11581.5|23
1635779870000|2021-11-01 15:17:50|11596.8|11581.8|11594.8|11579.8|11596.8|11581.8|11593.9|11578.9|8
1635779880000|2021-11-01 15:18:00|11594.3|11579.3|11594.1|11579.1|11594.5|11579.5|11594.1|11579.1|3
1635779890000|2021-11-01 15:18:10|11595.3|11580.3|11593.8|11578.8|11595.3|11580.3|11593|11578|6
1635779900000|2021-11-01 15:18:20|11594.4|11579.4|11594.4|11579.4|11594.4|11579.4|11594.4|11579.4|9
1635779910000|2021-11-01 15:18:30|||||||||4
1635779920000|2021-11-01 15:18:40|||||||||5
1635779930000|2021-11-01 15:18:50|11590.3|11575.3|11590.1|11575.1|11590.3|11575.3|11589|11574|19
1635779940000|2021-11-01 15:19:00|11589.8|11574.8|11592.6|11577.6|11592.6|11577.6|11589.4|11574.4|6
1635779950000|2021-11-01 15:19:10|11593|11578|11593.3|11578.3|11593.3|11578.3|11592.9|11577.9|4
1635779960000|2021-11-01 15:19:20|11593.8|11578.8|11594.3|11579.3|11594.8|11579.8|11593.8|11578.8|6
1635779970000|2021-11-01 15:19:30|11593.9|11578.9|11593.9|11578.9|11593.9|11578.9|11593.9|11578.9|5
1635779980000|2021-11-01 15:19:40|||||||||3
1635779990000|2021-11-01 15:19:50|11593.5|11578.5|11588.3|11573.3|11593.9|11578.9|11588.3|11573.3|18
1635780000000|2021-11-01 15:20:00|11588.4|11573.4|11589.5|11574.5|11589.5|11574.5|11588.3|11573.3|4
1635780010000|2021-11-01 15:20:10|11589.9|11574.9|11589.9|11574.9|11589.9|11574.9|11589.9|11574.9|4
1635780020000|2021-11-01 15:20:20|11589.8|11574.8|11589|11574|11589.9|11574.9|11589|11574|15
1635780030000|2021-11-01 15:20:30|11589.3|11574.3|11586.2|11571.2|11589.3|11574.3|11586.2|11571.2|12
1635780040000|2021-11-01 15:20:40|11583.8|11568.8|11577.6|11562.6|11583.8|11568.8|11575.8|11560.8|12
1635780050000|2021-11-01 15:20:50|11578|11563|11577.1|11562.1|11578|11563|11574.5|11559.5|11
1635780060000|2021-11-01 15:21:00|11577|11562|11577|11562|11577|11562|11577|11562|3
1635780070000|2021-11-01 15:21:10|11577.1|11562.1|11577.1|11562.1|11577.1|11562.1|11577.1|11562.1|4
1635780080000|2021-11-01 15:21:20|11576.8|11561.8|11576.8|11561.8|11576.8|11561.8|11576.8|11561.8|5
1635780090000|2021-11-01 15:21:30|11579.8|11564.8|11581.7|11566.7|11581.7|11566.7|11579.8|11564.8|35
1635780100000|2021-11-01 15:21:40|11581.6|11566.6|11583.2|11568.2|11583.3|11568.3|11580.4|11565.4|10
1635780110000|2021-11-01 15:21:50|11580.3|11565.3|11581.5|11566.5|11581.5|11566.5|11580.3|11565.3|4
1635780120000|2021-11-01 15:22:00|11581.3|11566.3|11582.4|11567.4|11582.4|11567.4|11581.3|11566.3|5
1635780130000|2021-11-01 15:22:10|11582.2|11567.2|11582.4|11567.4|11582.5|11567.5|11582.2|11567.2|4
1635780140000|2021-11-01 15:22:20|||||||||7
1635780150000|2021-11-01 15:22:30|||||||||6
1635780160000|2021-11-01 15:22:40|11582.2|11567.2|11580.5|11565.5|11582.2|11567.2|11579.6|11564.6|7
1635780170000|2021-11-01 15:22:50|11580.4|11565.4|11580|11565|11580.4|11565.4|11580|11565|1
1635780180000|2021-11-01 15:23:00|11580.4|11565.4|11581.6|11566.6|11581.6|11566.6|11580.2|11565.2|2
1635780190000|2021-11-01 15:23:10|11582.1|11567.1|11583.4|11568.4|11584.8|11569.8|11582.1|11567.1|25
1635780200000|2021-11-01 15:23:20|11583|11568|11583|11568|11583|11568|11583|11568|0
1635780210000|2021-11-01 15:23:30|11581.1|11566.1|11581.5|11566.5|11581.5|11566.5|11581.1|11566.1|2
1635780230000|2021-11-01 15:23:50|11582.2|11567.2|11582.2|11567.2|11582.2|11567.2|11582.2|11567.2|9
1635780240000|2021-11-01 15:24:00|11582.5|11567.5|11582.9|11567.9|11582.9|11567.9|11582.5|11567.5|10
1635780250000|2021-11-01 15:24:10|11582.7|11567.7|11582.7|11567.7|11582.7|11567.7|11582.7|11567.7|3
1635780260000|2021-11-01 15:24:20|11583.3|11568.3|11581.7|11566.7|11583.3|11568.3|11581.7|11566.7|9
1635780270000|2021-11-01 15:24:30|11582.1|11567.1|11582.5|11567.5|11582.5|11567.5|11582.1|11567.1|7
1635780280000|2021-11-01 15:24:40|11581.7|11566.7|11579.6|11564.6|11581.7|11566.7|11579.6|11564.6|7
1635780290000|2021-11-01 15:24:50|11579|11564|11580.1|11565.1|11580.1|11565.1|11579|11564|2
1635780300000|2021-11-01 15:25:00|11579.7|11564.7|11578.1|11563.1|11579.7|11564.7|11572.6|11557.6|37
1635780310000|2021-11-01 15:25:10|11578.2|11563.2|11576.6|11561.6|11578.2|11563.2|11573.7|11558.7|67
1635780320000|2021-11-01 15:25:20|11576.7|11561.7|11576.1|11561.1|11578.2|11563.2|11576.1|11561.1|3
1635780330000|2021-11-01 15:25:30|11575.7|11560.7|11577.5|11562.5|11577.5|11562.5|11575.7|11560.7|17
1635780340000|2021-11-01 15:25:40|11572.7|11557.7|11574|11559|11576.4|11561.4|11572.5|11557.5|37
1635780350000|2021-11-01 15:25:50|11573.6|11558.6|11571.8|11556.8|11574.3|11559.3|11571.8|11556.8|6
1635780360000|2021-11-01 15:26:00|11572.3|11557.3|11574.1|11559.1|11575.5|11560.5|11572.3|11557.3|2
1635780370000|2021-11-01 15:26:10|11575.7|11560.7|11574|11559|11575.7|11560.7|11574|11559|4
1635780380000|2021-11-01 15:26:20|11573.2|11558.2|11566|11551|11573.2|11558.2|11564.9|11549.9|52
1635780390000|2021-11-01 15:26:30|11565.6|11550.6|11563.7|11548.7|11565.6|11550.6|11563.7|11548.7|2
1635780400000|2021-11-01 15:26:40|11562.1|11547.1|11567|11552|11567.7|11552.7|11562.1|11547.1|25
1635780410000|2021-11-01 15:26:50|11565.9|11550.9|11559.4|11544.4|11565.9|11550.9|11559.4|11544.4|12
1635780420000|2021-11-01 15:27:00|11559.2|11544.2|11559.9|11544.9|11559.9|11544.9|11559.2|11544.2|1
1635780430000|2021-11-01 15:27:10|11565.1|11550.1|11565.1|11550.1|11565.1|11550.1|11565.1|11550.1|14
1635780440000|2021-11-01 15:27:20|||||||||1
1635780450000|2021-11-01 15:27:30|11565.5|11550.5|11565.2|11550.2|11565.9|11550.9|11564.6|11549.6|1
1635780460000|2021-11-01 15:27:40|11565.4|11550.4|11565.3|11550.3|11565.9|11550.9|11565.3|11550.3|0
1635780470000|2021-11-01 15:27:50|11566|11551|11565.8|11550.8|11566.6|11551.6|11565.8|11550.8|6
1635780480000|2021-11-01 15:28:00|11565.7|11550.7|11573|11558|11573|11558|11565.7|11550.7|2
1635780490000|2021-11-01 15:28:10|11573.3|11558.3|11572.5|11557.5|11574.8|11559.8|11572.5|11557.5|4
1635780500000|2021-11-01 15:28:20|11572.4|11557.4|11566.2|11551.2|11572.4|11557.4|11566|11551|14
1635780520000|2021-11-01 15:28:40|11566.1|11551.1|11566.1|11551.1|11566.1|11551.1|11566.1|11551.1|0
1635780530000|2021-11-01 15:28:50|11568.7|11553.7|11571.2|11556.2|11571.2|11556.2|11568.7|11553.7|3
1635780540000|2021-11-01 15:29:00|11571.6|11556.6|11577.7|11562.7|11578.5|11563.5|11571.6|11556.6|11
1635780550000|2021-11-01 15:29:10|11574.5|11559.5|11574.5|11559.5|11574.5|11559.5|11574.5|11559.5|2
1635780560000|2021-11-01 15:29:20|11573.8|11558.8|11573.8|11558.8|11573.8|11558.8|11573.8|11558.8|7
1635780570000|2021-11-01 15:29:30|11572|11557|11572.7|11557.7|11572.7|11557.7|11572|11557|3
1635780580000|2021-11-01 15:29:40|11572.1|11557.1|11572.1|11557.1|11572.1|11557.1|11572.1|11557.1|6
1635780590000|2021-11-01 15:29:50|11572.5|11557.5|11572.5|11557.5|11572.5|11557.5|11572.5|11557.5|1
1635780600000|2021-11-01 15:30:00|11572.1|11557.1|11569.5|11554.5|11573|11558|11569.5|11554.5|3
1635780610000|2021-11-01 15:30:10|11569|11554|11565.5|11550.5|11569|11554|11565.5|11550.5|12
1635780630000|2021-11-01 15:30:30|11565.6|11550.6|11566|11551|11566|11551|11565.6|11550.6|0
1635780650000|2021-11-01 15:30:50|||||||||1
1635780660000|2021-11-01 15:31:00|11565.5|11550.5|11564.8|11549.8|11566|11551|11562.5|11547.5|12
1635780670000|2021-11-01 15:31:10|11566|11551|11569|11554|11569|11554|11566|11551|9
1635780680000|2021-11-01 15:31:20|11568.9|11553.9|11568.5|11553.5|11568.9|11553.9|11568.5|11553.5|1
1635780690000|2021-11-01 15:31:30|11569|11554|11568.5|11553.5|11569.5|11554.5|11568.5|11553.5|1
1635780700000|2021-11-01 15:31:40|11568.2|11553.2|11566.8|11551.8|11568.3|11553.3|11566.8|11551.8|9
1635780710000|2021-11-01 15:31:50|11564.1|11549.1|11569.5|11554.5|11571.7|11556.7|11564.1|11549.1|2
1635780720000|2021-11-01 15:32:00|11570|11555|11571.9|11556.9|11571.9|11556.9|11570|11555|5
1635780730000|2021-11-01 15:32:10|11572.3|11557.3|11572.6|11557.6|11573|11558|11572.3|11557.3|2
1635780740000|2021-11-01 15:32:20|11573|11558|11573|11558|11573|11558|11573|11558|1
1635780750000|2021-11-01 15:32:30|11572.9|11557.9|11574.6|11559.6|11574.6|11559.6|11572.9|11557.9|3
1635780760000|2021-11-01 15:32:40|11574.7|11559.7|11575.6|11560.6|11575.6|11560.6|11574.7|11559.7|2
1635780770000|2021-11-01 15:32:50|11576.6|11561.6|11577|11562|11577.4|11562.4|11576.6|11561.6|17
1635780780000|2021-11-01 15:33:00|11576.6|11561.6|11567.5|11552.5|11577.1|11562.1|11567.5|11552.5|20
1635780790000|2021-11-01 15:33:10|11568.7|11553.7|11570.3|11555.3|11570.9|11555.9|11568.7|11553.7|4
1635780800000|2021-11-01 15:33:20|11570.1|11555.1|11574.8|11559.8|11574.8|11559.8|11570.1|11555.1|5
1635780810000|2021-11-01 15:33:30|11574.7|11559.7|11576.6|11561.6|11577.4|11562.4|11574.7|11559.7|31
1635780820000|2021-11-01 15:33:40|11575.5|11560.5|11575.6|11560.6|11575.6|11560.6|11575.5|11560.5|0
1635780830000|2021-11-01 15:33:50|11576|11561|11576.7|11561.7|11576.7|11561.7|11576|11561|2
1635780840000|2021-11-01 15:34:00|11576.6|11561.6|11582.7|11567.7|11583.7|11568.7|11575.5|11560.5|7
1635780850000|2021-11-01 15:34:10|11584.3|11569.3|11583.6|11568.6|11584.3|11569.3|11583.6|11568.6|8
1635780860000|2021-11-01 15:34:20|11585.1|11570.1|11586.5|11571.5|11586.5|11571.5|11585.1|11570.1|17
1635780870000|2021-11-01 15:34:30|11587.3|11572.3|11587.7|11572.7|11587.7|11572.7|11586.9|11571.9|5
1635780880000|2021-11-01 15:34:40|11587.8|11572.8|11588.5|11573.5|11588.5|11573.5|11587.8|11572.8|0
1635780890000|2021-11-01 15:34:50|11587.7|11572.7|11589.5|11574.5|11589.5|11574.5|11586.3|11571.3|7
1635780900000|2021-11-01 15:35:00|11592|11577|11596|11581|11596|11581|11592|11577|30
1635780910000|2021-11-01 15:35:10|11595.6|11580.6|11595.9|11580.9|11595.9|11580.9|11595.1|11580.1|16
1635780920000|2021-11-01 15:35:20|11596.1|11581.1|11593.9|11578.9|11596.9|11581.9|11593.9|11578.9|58
1635780930000|2021-11-01 15:35:30|11593.5|11578.5|11594.5|11579.5|11594.7|11579.7|11593.5|11578.5|27
1635780940000|2021-11-01 15:35:40|11594.1|11579.1|11593.8|11578.8|11594.5|11579.5|11593.8|11578.8|10
1635780950000|2021-11-01 15:35:50|11593.6|11578.6|11594.7|11579.7|11594.7|11579.7|11593.2|11578.2|5
1635780960000|2021-11-01 15:36:00|11593.8|11578.8|11594.3|11579.3|11594.3|11579.3|11593.8|11578.8|0
1635780970000|2021-11-01 15:36:10|11594.7|11579.7|11593.5|11578.5|11594.7|11579.7|11593.5|11578.5|5
1635780990000|2021-11-01 15:36:30|11593.1|11578.1|11593.9|11578.9|11593.9|11578.9|11592.4|11577.4|6
1635781000000|2021-11-01 15:36:40|11593.3|11578.3|11594.2|11579.2|11594.2|11579.2|11593.3|11578.3|1
1635781010000|2021-11-01 15:36:50|11593.8|11578.8|11592.1|11577.1|11594.1|11579.1|11591.5|11576.5|11
1635781020000|2021-11-01 15:37:00|11591.8|11576.8|11596.8|11581.8|11597.4|11582.4|11591.8|11576.8|12
1635781030000|2021-11-01 15:37:10|11596.9|11581.9|11598.1|11583.1|11598.1|11583.1|11596.9|11581.9|4
1635781040000|2021-11-01 15:37:20|11597.6|11582.6|11596.8|11581.8|11597.6|11582.6|11596.8|11581.8|8
1635781050000|2021-11-01 15:37:30|11596.4|11581.4|11596.4|11581.4|11596.4|11581.4|11596.1|11581.1|3
1635781060000|2021-11-01 15:37:40|11595.4|11580.4|11595.4|11580.4|11595.4|11580.4|11595.4|11580.4|0
1635781070000|2021-11-01 15:37:50|||||||||1
1635781080000|2021-11-01 15:38:00|11595.2|11580.2|11594.8|11579.8|11595.2|11580.2|11594.8|11579.8|0
1635781090000|2021-11-01 15:38:10|11595.2|11580.2|11595.2|11580.2|11595.2|11580.2|11595.2|11580.2|1
1635781100000|2021-11-01 15:38:20|11594.7|11579.7|11593.9|11578.9|11594.7|11579.7|11593.6|11578.6|9
1635781110000|2021-11-01 15:38:30|11592.1|11577.1|11590.1|11575.1|11592.1|11577.1|11590.1|11575.1|3
1635781120000|2021-11-01 15:38:40|11590|11575|11590|11575|11590|11575|11590|11575|0
1635781130000|2021-11-01 15:38:50|11589.4|11574.4|11586.9|11571.9|11589.4|11574.4|11586.8|11571.8|29
1635781140000|2021-11-01 15:39:00|11587.3|11572.3|11586.3|11571.3|11587.3|11572.3|11586.3|11571.3|2
1635781150000|2021-11-01 15:39:10|11585.2|11570.2|11586.1|11571.1|11586.1|11571.1|11582.5|11567.5|4
1635781160000|2021-11-01 15:39:20|11590.5|11575.5|11588.9|11573.9|11590.5|11575.5|11588.9|11573.9|9
1635781170000|2021-11-01 15:39:30|11590.8|11575.8|11591.8|11576.8|11591.8|11576.8|11590.8|11575.8|3
1635781180000|2021-11-01 15:39:40|11591.4|11576.4|11593.4|11578.4|11593.4|11578.4|11591.4|11576.4|1
1635781200000|2021-11-01 15:40:00|11593.3|11578.3|11594.1|11579.1|11594.1|11579.1|11592.9|11577.9|2
1635781210000|2021-11-01 15:40:10|11594.9|11579.9|11592.3|11577.3|11595.3|11580.3|11592.3|11577.3|3
1635781230000|2021-11-01 15:40:30|11591.9|11576.9|11591.9|11576.9|11591.9|11576.9|11591.9|11576.9|2
1635781240000|2021-11-01 15:40:40|11591.8|11576.8|11591|11576|11591.8|11576.8|11591|11576|3
1635781250000|2021-11-01 15:40:50|11589.9|11574.9|11589.9|11574.9|11589.9|11574.9|11589.9|11574.9|3
1635781260000|2021-11-01 15:41:00|11589.7|11574.7|11590.2|11575.2|11590.2|11575.2|11588.7|11573.7|22
1635781270000|2021-11-01 15:41:10|11588.6|11573.6|11588.6|11573.6|11588.6|11573.6|11588.6|11573.6|3
1635781290000|2021-11-01 15:41:30|11588.5|11573.5|11586.6|11571.6|11588.5|11573.5|11586.6|11571.6|7
1635781320000|2021-11-01 15:42:00|11588.1|11573.1|11590.3|11575.3|11590.3|11575.3|11588.1|11573.1|27
1635781330000|2021-11-01 15:42:10|11588.6|11573.6|11589.3|11574.3|11589.3|11574.3|11588.6|11573.6|3
1635781340000|2021-11-01 15:42:20|11589.7|11574.7|11590.1|11575.1|11590.4|11575.4|11589.7|11574.7|5
1635781350000|2021-11-01 15:42:30|11590.8|11575.8|11589.6|11574.6|11590.8|11575.8|11589.6|11574.6|8
1635781360000|2021-11-01 15:42:40|11586.6|11571.6|11586.3|11571.3|11586.6|11571.6|11585.9|11570.9|5
1635781370000|2021-11-01 15:42:50|11587.6|11572.6|11590.1|11575.1|11590.1|11575.1|11587.6|11572.6|0
1635781380000|2021-11-01 15:43:00|11590.4|11575.4|11589.7|11574.7|11590.4|11575.4|11589.7|11574.7|1
1635781400000|2021-11-01 15:43:20|||||||||1
1635781420000|2021-11-01 15:43:40|11587.1|11572.1|11587.6|11572.6|11587.6|11572.6|11586.9|11571.9|10
1635781430000|2021-11-01 15:43:50|11587.7|11572.7|11588.1|11573.1|11588.1|11573.1|11587.7|11572.7|2
1635781440000|2021-11-01 15:44:00|11587.7|11572.7|11587.7|11572.7|11587.7|11572.7|11587.7|11572.7|45
1635781450000|2021-11-01 15:44:10|11588.1|11573.1|11588.1|11573.1|11588.1|11573.1|11588.1|11573.1|6
1635781460000|2021-11-01 15:44:20|11587.7|11572.7|11588.1|11573.1|11588.1|11573.1|11587.7|11572.7|7
1635781470000|2021-11-01 15:44:30|||||||||1
1635781480000|2021-11-01 15:44:40|11587.7|11572.7|11587.7|11572.7|11587.7|11572.7|11587.7|11572.7|3
1635781490000|2021-11-01 15:44:50|||||||||1
1635781500000|2021-11-01 15:45:00|11590.4|11575.4|11590.2|11575.2|11591.6|11576.6|11588.6|11573.6|24
1635781510000|2021-11-01 15:45:10|11589.5|11574.5|11584.9|11569.9|11590.5|11575.5|11584.9|11569.9|30
1635781520000|2021-11-01 15:45:20|11584.5|11569.5|11584.5|11569.5|11584.9|11569.9|11584.5|11569.5|16
1635781530000|2021-11-01 15:45:30|11583.7|11568.7|11583.7|11568.7|11583.7|11568.7|11583.7|11568.7|1
1635781540000|2021-11-01 15:45:40|11583.9|11568.9|11583.9|11568.9|11583.9|11568.9|11583.9|11568.9|0
1635781560000|2021-11-01 15:46:00|11584.2|11569.2|11584.2|11569.2|11584.2|11569.2|11584|11569|1
1635781570000|2021-11-01 15:46:10|11584.6|11569.6|11583.7|11568.7|11584.6|11569.6|11583.7|11568.7|0
1635781580000|2021-11-01 15:46:20|11582|11567|11582.1|11567.1|11582.1|11567.1|11581|11566|7
1635781590000|2021-11-01 15:46:30|11581.7|11566.7|11582.7|11567.7|11582.7|11567.7|11581.7|11566.7|4
1635781600000|2021-11-01 15:46:40|11583.5|11568.5|11582.3|11567.3|11583.5|11568.5|11582.3|11567.3|7
1635781610000|2021-11-01 15:46:50|11582.7|11567.7|11582.2|11567.2|11582.7|11567.7|11582.2|11567.2|11
1635781620000|2021-11-01 15:47:00|11584.5|11569.5|11584.8|11569.8|11585.7|11570.7|11584.3|11569.3|9
1635781630000|2021-11-01 15:47:10|11584.1|11569.1|11583.7|11568.7|11584.1|11569.1|11583.7|11568.7|1
1635781650000|2021-11-01 15:47:30|||||||||1
1635781660000|2021-11-01 15:47:40|11583.8|11568.8|11583.8|11568.8|11584.2|11569.2|11583.8|11568.8|3
1635781670000|2021-11-01 15:47:50|11584|11569|11583.7|11568.7|11584|11569|11583.2|11568.2|3
1635781680000|2021-11-01 15:48:00|11584.1|11569.1|11584.6|11569.6|11584.6|11569.6|11584.1|11569.1|4
1635781690000|2021-11-01 15:48:10|11585.1|11570.1|11582.2|11567.2|11585.1|11570.1|11582.2|11567.2|2
1635781700000|2021-11-01 15:48:20|11582.3|11567.3|11585.2|11570.2|11585.2|11570.2|11582.3|11567.3|10
1635781710000|2021-11-01 15:48:30|11584.8|11569.8|11584.8|11569.8|11584.8|11569.8|11584.8|11569.8|5
1635781720000|2021-11-01 15:48:40|11584.7|11569.7|11585.6|11570.6|11586.1|11571.1|11584.7|11569.7|9
1635781730000|2021-11-01 15:48:50|||||||||2
1635781740000|2021-11-01 15:49:00|11585.1|11570.1|11584.4|11569.4|11585.1|11570.1|11582.4|11567.4|4
1635781750000|2021-11-01 15:49:10|11584.5|11569.5|11585.5|11570.5|11585.5|11570.5|11584.5|11569.5|0
1635781770000|2021-11-01 15:49:30|11586.3|11571.3|11586.3|11571.3|11586.3|11571.3|11586.3|11571.3|1
1635781780000|2021-11-01 15:49:40|11585.4|11570.4|11584|11569|11585.4|11570.4|11584|11569|7
1635781790000|2021-11-01 15:49:50|11584.2|11569.2|11584.7|11569.7|11584.7|11569.7|11584.2|11569.2|1
1635781800000|2021-11-01 15:50:00|11585.5|11570.5|11586|11571|11586|11571|11585.5|11570.5|1
1635781810000|2021-11-01 15:50:10|||||||||3
1635781830000|2021-11-01 15:50:30|11586.7|11571.7|11586.3|11571.3|11586.7|11571.7|11586.3|11571.3|5
1635781840000|2021-11-01 15:50:40|11586.7|11571.7|11584.1|11569.1|11586.7|11571.7|11584.1|11569.1|4
1635781860000|2021-11-01 15:51:00|11583.7|11568.7|11583.2|11568.2|11583.7|11568.7|11583.1|11568.1|0
1635781870000|2021-11-01 15:51:10|11583.6|11568.6|11583.5|11568.5|11583.6|11568.6|11583.1|11568.1|3
1635781880000|2021-11-01 15:51:20|||||||||3
1635781910000|2021-11-01 15:51:50|11581.6|11566.6|11581.6|11566.6|11581.6|11566.6|11581.6|11566.6|2
1635781920000|2021-11-01 15:52:00|11579.5|11564.5|11587.8|11572.8|11587.8|11572.8|11579.3|11564.3|25
1635781930000|2021-11-01 15:52:10|||||||||1
1635781940000|2021-11-01 15:52:20|11589.4|11574.4|11590.2|11575.2|11590.2|11575.2|11589.4|11574.4|3
1635781950000|2021-11-01 15:52:30|11590.6|11575.6|11590.8|11575.8|11590.8|11575.8|11588.1|11573.1|24
1635781960000|2021-11-01 15:52:40|11591.2|11576.2|11591.2|11576.2|11591.2|11576.2|11591.2|11576.2|1
1635781980000|2021-11-01 15:53:00|11591.6|11576.6|11591.8|11576.8|11591.8|11576.8|11591.4|11576.4|1
1635781990000|2021-11-01 15:53:10|11593.8|11578.8|11596.7|11581.7|11596.7|11581.7|11593.8|11578.8|0
1635782000000|2021-11-01 15:53:20|11598.5|11583.5|11599|11584|11599.5|11584.5|11598.4|11583.4|31
1635782010000|2021-11-01 15:53:30|11598.9|11583.9|11598.9|11583.9|11598.9|11583.9|11598.9|11583.9|0
1635782040000|2021-11-01 15:54:00|||||||||14
1635782050000|2021-11-01 15:54:10|||||||||3
1635782060000|2021-11-01 15:54:20|11599.3|11584.3|11598.4|11583.4|11599.4|11584.4|11598.3|11583.3|3
1635782070000|2021-11-01 15:54:30|11597.9|11582.9|11596.1|11581.1|11597.9|11582.9|11596.1|11581.1|0
1635782080000|2021-11-01 15:54:40|11595.7|11580.7|11605.2|11590.2|11605.3|11590.3|11595.7|11580.7|8
1635782090000|2021-11-01 15:54:50|11604|11589|11603.9|11588.9|11604|11589|11603.9|11588.9|28
1635782100000|2021-11-01 15:55:00|11603.4|11588.4|11603.3|11588.3|11603.9|11588.9|11602.3|11587.3|4
1635782110000|2021-11-01 15:55:10|11607.1|11592.1|11611.3|11596.3|11612.2|11597.2|11607.1|11592.1|39
1635782120000|2021-11-01 15:55:20|11611.2|11596.2|11610.4|11595.4|11611.2|11596.2|11610.4|11595.4|2
1635782130000|2021-11-01 15:55:30|11613.1|11598.1|11613.6|11598.6|11613.6|11598.6|11611.3|11596.3|7
1635782140000|2021-11-01 15:55:40|11614|11599|11614.3|11599.3|11614.3|11599.3|11613.1|11598.1|2
1635782150000|2021-11-01 15:55:50|11613.9|11598.9|11613.4|11598.4|11613.9|11598.9|11613.4|11598.4|2
1635782160000|2021-11-01 15:56:00|11613.8|11598.8|11610.9|11595.9|11613.8|11598.8|11610.9|11595.9|4
1635782170000|2021-11-01 15:56:10|11611|11596|11612.6|11597.6|11612.6|11597.6|11610.3|11595.3|4
1635782180000|2021-11-01 15:56:20|11612.2|11597.2|11611.3|11596.3|11612.2|11597.2|11610.9|11595.9|6
1635782190000|2021-11-01 15:56:30|11611.9|11596.9|11612.3|11597.3|11613.2|11598.2|11611.9|11596.9|13
1635782200000|2021-11-01 15:56:40|11610|11595|11611.5|11596.5|11611.5|11596.5|11610|11595|1
1635782210000|2021-11-01 15:56:50|11610.7|11595.7|11610.7|11595.7|11610.7|11595.7|11610.7|11595.7|3
1635782220000|2021-11-01 15:57:00|11611.9|11596.9|11613|11598|11613.2|11598.2|11610.6|11595.6|47
1635782230000|2021-11-01 15:57:10|11612.8|11597.8|11611.8|11596.8|11612.8|11597.8|11611.8|11596.8|1
1635782240000|2021-11-01 15:57:20|11610.2|11595.2|11610.2|11595.2|11610.2|11595.2|11610.2|11595.2|2
1635782250000|2021-11-01 15:57:30|||||||||12
1635782260000|2021-11-01 15:57:40|11611|11596|11611.1|11596.1|11611.1|11596.1|11611|11596|10
1635782270000|2021-11-01 15:57:50|11611|11596|11610.6|11595.6|11611|11596|11610.6|11595.6|12
1635782280000|2021-11-01 15:58:00|11610.5|11595.5|11611.2|11596.2|11611.2|11596.2|11610.1|11595.1|3
1635782290000|2021-11-01 15:58:10|11610.1|11595.1|11610.6|11595.6|11610.6|11595.6|11610.1|11595.1|5
1635782300000|2021-11-01 15:58:20|11611.3|11596.3|11614.6|11599.6|11614.6|11599.6|11611.2|11596.2|29
1635782310000|2021-11-01 15:58:30|11611.7|11596.7|11613.4|11598.4|11613.4|11598.4|11611.7|11596.7|10
1635782320000|2021-11-01 15:58:40|11613.6|11598.6|11614.8|11599.8|11614.8|11599.8|11613.6|11598.6|7
1635782330000|2021-11-01 15:58:50|11614|11599|11614.8|11599.8|11614.8|11599.8|11614|11599|66
1635782340000|2021-11-01 15:59:00|11614.9|11599.9|11614.9|11599.9|11616|11601|11614.9|11599.9|7
1635782350000|2021-11-01 15:59:10|11613.7|11598.7|11614.1|11599.1|11614.1|11599.1|11613.7|11598.7|7
1635782370000|2021-11-01 15:59:30|11613.9|11598.9|11613.1|11598.1|11613.9|11598.9|11613.1|11598.1|4
1635782380000|2021-11-01 15:59:40|11612.6|11597.6|11612.7|11597.7|11613.1|11598.1|11612.6|11597.6|2
1635782390000|2021-11-01 15:59:50|11613.1|11598.1|11613.1|11598.1|11613.1|11598.1|11613.1|11598.1|1
1635782400000|2021-11-01 16:00:00|11611.6|11596.6|11614.3|11599.3|11616|11601|11611.6|11596.6|15
1635782410000|2021-11-01 16:00:10|11614.5|11599.5|11614.5|11599.5|11614.5|11599.5|11614.5|11599.5|1
1635782420000|2021-11-01 16:00:20|11614.4|11599.4|11612.6|11597.6|11614.4|11599.4|11612.6|11597.6|2
1635782440000|2021-11-01 16:00:40|11613|11598|11614.5|11599.5|11614.5|11599.5|11613|11598|1
1635782450000|2021-11-01 16:00:50|||||||||26
1635782460000|2021-11-01 16:01:00|11614.4|11599.4|11614.4|11599.4|11614.4|11599.4|11614.4|11599.4|0
1635782470000|2021-11-01 16:01:10|11614.5|11599.5|11614.5|11599.5|11614.5|11599.5|11614.5|11599.5|3
1635782480000|2021-11-01 16:01:20|11620.5|11605.5|11621.9|11606.9|11621.9|11606.9|11620.4|11605.4|27
1635782490000|2021-11-01 16:01:30|11622.4|11607.4|11622.4|11607.4|11622.4|11607.4|11622.4|11607.4|12
1635782500000|2021-11-01 16:01:40|11622.8|11607.8|11622.1|11607.1|11622.8|11607.8|11621.2|11606.2|8
1635782510000|2021-11-01 16:01:50|11623.4|11608.4|11628|11613|11628|11613|11622.6|11607.6|24
1635782520000|2021-11-01 16:02:00|11628.1|11613.1|11630.3|11615.3|11630.4|11615.4|11627.7|11612.7|23
1635782530000|2021-11-01 16:02:10|11631.3|11616.3|11630.4|11615.4|11631.7|11616.7|11630.4|11615.4|10
1635782540000|2021-11-01 16:02:20|11630.1|11615.1|11618.9|11603.9|11630.1|11615.1|11614.2|11599.2|43
1635782550000|2021-11-01 16:02:30|11619.4|11604.4|11618.4|11603.4|11619.4|11604.4|11618.4|11603.4|0
1635782560000|2021-11-01 16:02:40|11619.8|11604.8|11622.2|11607.2|11622.2|11607.2|11619.8|11604.8|2
1635782570000|2021-11-01 16:02:50|11622|11607|11622.9|11607.9|11622.9|11607.9|11622|11607|3
1635782580000|2021-11-01 16:03:00|11622.8|11607.8|11627.3|11612.3|11627.3|11612.3|11621.8|11606.8|4
1635782590000|2021-11-01 16:03:10|11627.2|11612.2|11627.2|11612.2|11627.2|11612.2|11627.2|11612.2|1
1635782600000|2021-11-01 16:03:20|11628|11613|11626.8|11611.8|11629.1|11614.1|11626.8|11611.8|8
1635782610000|2021-11-01 16:03:30|11626.9|11611.9|11626.6|11611.6|11627.9|11612.9|11626.2|11611.2|1
1635782620000|2021-11-01 16:03:40|11626.2|11611.2|11626.5|11611.5|11627|11612|11626.2|11611.2|2
1635782630000|2021-11-01 16:03:50|11626|11611|11626|11611|11626|11611|11626|11611|1
1635782640000|2021-11-01 16:04:00|11626.6|11611.6|11626.5|11611.5|11626.6|11611.6|11626.5|11611.5|2
1635782650000|2021-11-01 16:04:10|||||||||2
1635782660000|2021-11-01 16:04:20|||||||||1
1635782670000|2021-11-01 16:04:30|11625.7|11610.7|11626.6|11611.6|11626.6|11611.6|11625.7|11610.7|2
1635782680000|2021-11-01 16:04:40|11626.5|11611.5|11626.2|11611.2|11627.2|11612.2|11626.2|11611.2|3
1635782690000|2021-11-01 16:04:50|11625.7|11610.7|11625.6|11610.6|11626.3|11611.3|11625.6|11610.6|15
1635782700000|2021-11-01 16:05:00|11625.2|11610.2|11626.5|11611.5|11627.4|11612.4|11625.2|11610.2|49
1635782710000|2021-11-01 16:05:10|11626.7|11611.7|11626.7|11611.7|11626.7|11611.7|11626.7|11611.7|2
1635782720000|2021-11-01 16:05:20|||||||||1
1635782740000|2021-11-01 16:05:40|11625|11610|11625|11610|11625|11610|11625|11610|18
1635782750000|2021-11-01 16:05:50|11625.3|11610.3|11624.1|11609.1|11625.3|11610.3|11624.1|11609.1|7
1635782760000|2021-11-01 16:06:00|11624.2|11609.2|11625.7|11610.7|11625.7|11610.7|11624.2|11609.2|7
1635782770000|2021-11-01 16:06:10|11626.6|11611.6|11627.3|11612.3|11630.6|11615.6|11625.7|11610.7|12
1635782780000|2021-11-01 16:06:20|11626.3|11611.3|11626.5|11611.5|11627.5|11612.5|11624.5|11609.5|11
1635782790000|2021-11-01 16:06:30|11626.7|11611.7|11626.5|11611.5|11626.7|11611.7|11626.5|11611.5|2
1635782800000|2021-11-01 16:06:40|11621.9|11606.9|11621.2|11606.2|11621.9|11606.9|11621.2|11606.2|13
1635782810000|2021-11-01 16:06:50|11620.4|11605.4|11625.7|11610.7|11625.7|11610.7|11620.2|11605.2|33
1635782820000|2021-11-01 16:07:00|11624.1|11609.1|11623.8|11608.8|11625.7|11610.7|11622.4|11607.4|82
1635782830000|2021-11-01 16:07:10|11622.3|11607.3|11621.3|11606.3|11622.7|11607.7|11620.3|11605.3|4
1635782840000|2021-11-01 16:07:20|11621.4|11606.4|11624.7|11609.7|11624.7|11609.7|11621.4|11606.4|6
1635782850000|2021-11-01 16:07:30|11624.3|11609.3|11625.9|11610.9|11625.9|11610.9|11624.2|11609.2|21
1635782860000|2021-11-01 16:07:40|11625.5|11610.5|11624.2|11609.2|11625.5|11610.5|11624.2|11609.2|7
1635782870000|2021-11-01 16:07:50|||||||||1
1635782880000|2021-11-01 16:08:00|11624|11609|11624|11609|11624|11609|11624|11609|0
1635782890000|2021-11-01 16:08:10|11624.2|11609.2|11628|11613|11628|11613|11624.2|11609.2|7
1635782900000|2021-11-01 16:08:20|11627|11612|11627.1|11612.1|11627.1|11612.1|11627|11612|7
1635782910000|2021-11-01 16:08:30|11627.5|11612.5|11627.6|11612.6|11627.6|11612.6|11627.2|11612.2|0
1635782920000|2021-11-01 16:08:40|||||||||2
1635782930000|2021-11-01 16:08:50|||||||||1
1635782940000|2021-11-01 16:09:00|11626.3|11611.3|11628.4|11613.4|11628.5|11613.5|11626.3|11611.3|1
1635782950000|2021-11-01 16:09:10|11628.5|11613.5|11628.5|11613.5|11628.5|11613.5|11628.5|11613.5|0
1635782960000|2021-11-01 16:09:20|11628.8|11613.8|11628.8|11613.8|11628.8|11613.8|11628.8|11613.8|7
1635782970000|2021-11-01 16:09:30|11629.1|11614.1|11632.5|11617.5|11632.5|11617.5|11629.1|11614.1|1
1635782980000|2021-11-01 16:09:40|11632.1|11617.1|11631.7|11616.7|11632.1|11617.1|11631.7|11616.7|1
1635782990000|2021-11-01 16:09:50|11632.6|11617.6|11632.1|11617.1|11632.6|11617.6|11632.1|11617.1|1
1635783000000|2021-11-01 16:10:00|11631.7|11616.7|11630.8|11615.8|11631.7|11616.7|11630.7|11615.7|2
1635783010000|2021-11-01 16:10:10|11630.7|11615.7|11631.6|11616.6|11633.6|11618.6|11630.7|11615.7|68
1635783020000|2021-11-01 16:10:20|11632|11617|11632|11617|11632|11617|11632|11617|2
1635783030000|2021-11-01 16:10:30|||||||||2
1635783040000|2021-11-01 16:10:40|11631.6|11616.6|11629.3|11614.3|11631.6|11616.6|11627.8|11612.8|19
1635783050000|2021-11-01 16:10:50|11629.2|11614.2|11631.8|11616.8|11631.8|11616.8|11628.8|11613.8|23
1635783060000|2021-11-01 16:11:00|11631.6|11616.6|11632|11617|11632|11617|11631.6|11616.6|1
1635783070000|2021-11-01 16:11:10|11633.1|11618.1|11633|11618|11633.5|11618.5|11632.1|11617.1|14
1635783080000|2021-11-01 16:11:20|11633.2|11618.2|11633.7|11618.7|11633.7|11618.7|11633.2|11618.2|5
1635783090000|2021-11-01 16:11:30|11633.3|11618.3|11633.3|11618.3|11633.3|11618.3|11633.3|11618.3|0
1635783100000|2021-11-01 16:11:40|11633.2|11618.2|11637.8|11622.8|11638.9|11623.9|11633.2|11618.2|8
1635783110000|2021-11-01 16:11:50|11637.1|11622.1|11636.7|11621.7|11637.1|11622.1|11636|11621|8
1635783120000|2021-11-01 16:12:00|11636.5|11621.5|11636.3|11621.3|11636.8|11621.8|11636.3|11621.3|7
1635783130000|2021-11-01 16:12:10|11635.2|11620.2|11635.2|11620.2|11635.2|11620.2|11635.2|11620.2|0
1635783140000|2021-11-01 16:12:20|11633.3|11618.3|11634.9|11619.9|11634.9|11619.9|11633.1|11618.1|8
1635783150000|2021-11-01 16:12:30|||||||||1
1635783160000|2021-11-01 16:12:40|11635.3|11620.3|11635.3|11620.3|11635.3|11620.3|11635.3|11620.3|0
1635783170000|2021-11-01 16:12:50|11635.1|11620.1|11635.1|11620.1|11635.2|11620.2|11634.2|11619.2|9
1635783180000|2021-11-01 16:13:00|11634.9|11619.9|11636.5|11621.5|11637.3|11622.3|11634.6|11619.6|29
1635783190000|2021-11-01 16:13:10|11636|11621|11635.2|11620.2|11636.6|11621.6|11634.7|11619.7|16
1635783200000|2021-11-01 16:13:20|11635.1|11620.1|11635.2|11620.2|11635.2|11620.2|11633|11618|17
1635783210000|2021-11-01 16:13:30|11634.8|11619.8|11634.3|11619.3|11634.8|11619.8|11634.3|11619.3|5
1635783220000|2021-11-01 16:13:40|11634.4|11619.4|11634.4|11619.4|11634.4|11619.4|11634.3|11619.3|1
1635783230000|2021-11-01 16:13:50|11634.3|11619.3|11634.3|11619.3|11634.3|11619.3|11634.3|11619.3|2
1635783240000|2021-11-01 16:14:00|11634.5|11619.5|11634.1|11619.1|11634.9|11619.9|11633.9|11618.9|3
1635783250000|2021-11-01 16:14:10|11634.9|11619.9|11635|11620|11635|11620|11634.1|11619.1|3
1635783260000|2021-11-01 16:14:20|11635.8|11620.8|11635.6|11620.6|11635.8|11620.8|11634.1|11619.1|3
1635783270000|2021-11-01 16:14:30|11634.6|11619.6|11634.1|11619.1|11635.1|11620.1|11634.1|11619.1|5
1635783280000|2021-11-01 16:14:40|11635.7|11620.7|11635.9|11620.9|11635.9|11620.9|11635.2|11620.2|8
1635783300000|2021-11-01 16:15:00|11636.3|11621.3|11636.8|11621.8|11636.8|11621.8|11636.3|11621.3|2
1635783310000|2021-11-01 16:15:10|11636.6|11621.6|11636.6|11621.6|11636.6|11621.6|11636.6|11621.6|3
1635783330000|2021-11-01 16:15:30|11636.7|11621.7|11636.6|11621.6|11636.7|11621.7|11636.6|11621.6|2
1635783340000|2021-11-01 16:15:40|||||||||1
1635783350000|2021-11-01 16:15:50|11636.7|11621.7|11635.9|11620.9|11636.7|11621.7|11635.9|11620.9|5
1635783360000|2021-11-01 16:16:00|11635.8|11620.8|11638.1|11623.1|11638.1|11623.1|11635.3|11620.3|23
1635783370000|2021-11-01 16:16:10|11640.8|11625.8|11640.1|11625.1|11640.8|11625.8|11639|11624|23
1635783380000|2021-11-01 16:16:20|||||||||3
1635783390000|2021-11-01 16:16:30|11639.8|11624.8|11639.8|11624.8|11639.8|11624.8|11639.8|11624.8|11
1635783410000|2021-11-01 16:16:50|||||||||3
1635783420000|2021-11-01 16:17:00|11640.9|11625.9|11641|11626|11641|11626|11640.9|11625.9|8
1635783910000|2021-11-01 16:25:10|11661.2|11646.2|11648.7|11633.7|11661.2|11646.2|11648.5|11633.5|840
1635783920000|2021-11-01 16:25:20|11644.4|11629.4|11639.9|11624.9|11644.8|11629.8|11638.7|11623.7|33
1635783930000|2021-11-01 16:25:30|11640.8|11625.8|11641.7|11626.7|11641.7|11626.7|11639.4|11624.4|20
1635783940000|2021-11-01 16:25:40|11639.8|11624.8|11635.5|11620.5|11641|11626|11635.5|11620.5|27
1635783950000|2021-11-01 16:25:50|11634.5|11619.5|11631.4|11616.4|11634.5|11619.5|11631.4|11616.4|22
1635783960000|2021-11-01 16:26:00|11630.7|11615.7|11630.4|11615.4|11630.7|11615.7|11627.5|11612.5|15
1635783970000|2021-11-01 16:26:10|11630.1|11615.1|11631.6|11616.6|11632.9|11617.9|11630.1|11615.1|22
1635783980000|2021-11-01 16:26:20|11633.8|11618.8|11633.8|11618.8|11633.8|11618.8|11633.8|11618.8|0
1635783990000|2021-11-01 16:26:30|11633.4|11618.4|11631.1|11616.1|11633.8|11618.8|11631.1|11616.1|7
1635784000000|2021-11-01 16:26:40|11630|11615|11627.4|11612.4|11630|11615|11627.4|11612.4|16
1635784010000|2021-11-01 16:26:50|11627.6|11612.6|11628.9|11613.9|11630|11615|11627.3|11612.3|8
1635784020000|2021-11-01 16:27:00|11628.8|11613.8|11628.4|11613.4|11629.7|11614.7|11628.2|11613.2|13
1635784030000|2021-11-01 16:27:10|11628.8|11613.8|11628.8|11613.8|11628.8|11613.8|11628.8|11613.8|1
1635784050000|2021-11-01 16:27:30|11629|11614|11629.1|11614.1|11629.1|11614.1|11629|11614|12
1635784060000|2021-11-01 16:27:40|11629.9|11614.9|11634.6|11619.6|11634.6|11619.6|11629.8|11614.8|5
1635784070000|2021-11-01 16:27:50|11634.3|11619.3|11635.4|11620.4|11635.4|11620.4|11634.3|11619.3|6
1635784080000|2021-11-01 16:28:00|11637|11622|11649|11634|11649|11634|11636.9|11621.9|20
1635784090000|2021-11-01 16:28:10|11655.6|11640.6|11652.1|11637.1|11655.6|11640.6|11652.1|11637.1|99
1635784100000|2021-11-01 16:28:20|11649.9|11634.9|11652.6|11637.6|11652.6|11637.6|11642.6|11627.6|35
1635784110000|2021-11-01 16:28:30|11652|11637|11649.7|11634.7|11652|11637|11649.7|11634.7|7
1635784120000|2021-11-01 16:28:40|11646.2|11631.2|11645.1|11630.1|11646.2|11631.2|11643.7|11628.7|3
1635784130000|2021-11-01 16:28:50|11646|11631|11648.8|11633.8|11648.8|11633.8|11646|11631|7
1635784140000|2021-11-01 16:29:00|11649|11634|11654.3|11639.3|11654.3|11639.3|11649|11634|21
1635784150000|2021-11-01 16:29:10|11658.1|11643.1|11656.8|11641.8|11658.1|11643.1|11655.3|11640.3|56
1635784160000|2021-11-01 16:29:20|11657.2|11642.2|11657.2|11642.2|11657.2|11642.2|11657.2|11642.2|1
1635785010000|2021-11-01 16:43:30|11660.8|11645.8|11654.9|11639.9|11660.8|11645.8|11654.8|11639.8|528
1635785020000|2021-11-01 16:43:40|11654.1|11639.1|11648|11633|11654.1|11639.1|11646.3|11631.3|57
1635785030000|2021-11-01 16:43:50|11647.6|11632.6|11647.5|11632.5|11647.6|11632.6|11647.5|11632.5|1
1635785060000|2021-11-01 16:44:20|11647.4|11632.4|11648.2|11633.2|11648.7|11633.7|11646.2|11631.2|137
1635785650000|2021-11-01 16:54:10|11647.7|11632.7|11645.9|11630.9|11647.7|11632.7|11645.1|11630.1|348
1635786050000|2021-11-01 17:00:50|11643.9|11628.9|11641.7|11626.7|11643.9|11628.9|11641.7|11626.7|209
1635786490000|2021-11-01 17:08:10|11644|11629|11631.8|11616.8|11644|11629|11631.5|11616.5|252
1635786500000|2021-11-01 17:08:20|11629|11614|11626.8|11611.8|11629|11614|11625.1|11610.1|13
1635786510000|2021-11-01 17:08:30|11626.1|11611.1|11623.3|11608.3|11626.9|11611.9|11622.7|11607.7|9
1635786520000|2021-11-01 17:08:40|11623.8|11608.8|11621.1|11606.1|11624.2|11609.2|11621.1|11606.1|51
1635786530000|2021-11-01 17:08:50|11620.8|11605.8|11616.4|11601.4|11620.8|11605.8|11616.2|11601.2|14
1635786540000|2021-11-01 17:09:00|11617|11602|11626.1|11611.1|11626.1|11611.1|11617|11602|16
1635786550000|2021-11-01 17:09:10|11626.6|11611.6|11626.8|11611.8|11627.8|11612.8|11621.3|11601.8|34
1635786560000|2021-11-01 17:09:20|11625.2|11610.2|11627|11612|11627|11612|11625.1|11610.1|2
1635786570000|2021-11-01 17:09:30|11641.7|11626.7|11633.1|11618.1|11641.7|11626.7|11633.1|11618.1|189
1635786580000|2021-11-01 17:09:40|11632.1|11617.1|11630.8|11615.8|11634.8|11619.8|11628.3|11613.3|28
1635786590000|2021-11-01 17:09:50|11628|11613|11625.1|11610.1|11628.2|11613.2|11625.1|11610.1|14
1635786600000|2021-11-01 17:10:00|11625.5|11610.5|11627.6|11612.6|11627.6|11612.6|11624.5|11609.5|4
1635786610000|2021-11-01 17:10:10|11627.9|11612.9|11626.3|11611.3|11628.9|11613.9|11626.3|11611.3|1
1635786620000|2021-11-01 17:10:20|11625.1|11610.1|11624.8|11609.8|11626.1|11611.1|11624.3|11609.3|9
1635786630000|2021-11-01 17:10:30|11625.2|11610.2|11627.4|11612.4|11627.4|11612.4|11625.2|11610.2|9
1635786640000|2021-11-01 17:10:40|11628.3|11613.3|11630.9|11615.9|11630.9|11615.9|11628.3|11613.3|4
1635786650000|2021-11-01 17:10:50|11631.3|11616.3|11632.6|11617.6|11632.6|11617.6|11631.3|11616.3|1
1635786680000|2021-11-01 17:11:20|11637.6|11622.6|11637.7|11622.7|11637.7|11622.7|11636.8|11621.8|109
1635786700000|2021-11-01 17:11:40|11636.9|11621.9|11636.4|11621.4|11637.1|11622.1|11636.4|11621.4|59
1635786710000|2021-11-01 17:11:50|11636.3|11621.3|11633.9|11618.9|11636.3|11621.3|11633.9|11618.9|23
1635786720000|2021-11-01 17:12:00|11633.6|11618.6|11629.4|11614.4|11633.9|11618.9|11629.4|11614.4|14
1635786730000|2021-11-01 17:12:10|11628.6|11613.6|11631.3|11616.3|11632.3|11617.3|11628.6|11613.6|7
1635786740000|2021-11-01 17:12:20|11636.7|11621.7|11638.7|11623.7|11638.7|11623.7|11636.7|11621.7|26
1635786770000|2021-11-01 17:12:50|11639.1|11624.1|11639.5|11624.5|11639.5|11624.5|11639.1|11624.1|65
1635786780000|2021-11-01 17:13:00|11640.6|11625.6|11637.4|11622.4|11640.6|11625.6|11637.2|11622.2|44
1635786790000|2021-11-01 17:13:10|11636.2|11621.2|11636.2|11621.2|11636.2|11621.2|11636.2|11621.2|1
1635786800000|2021-11-01 17:13:20|11636.3|11621.3|11637.2|11622.2|11637.2|11622.2|11636.2|11621.2|10
1635786810000|2021-11-01 17:13:30|11637.1|11622.1|11636.9|11621.9|11637.2|11622.2|11636.9|11621.9|61
1635786820000|2021-11-01 17:13:40|11638.1|11623.1|11635.9|11620.9|11638.1|11623.1|11635.6|11620.6|73
1635786830000|2021-11-01 17:13:50|11636.1|11621.1|11636.6|11621.6|11636.6|11621.6|11636.1|11621.1|8
1635786840000|2021-11-01 17:14:00|11637|11622|11637.7|11622.7|11637.7|11622.7|11637|11622|17
1635786850000|2021-11-01 17:14:10|11642.7|11627.7|11639.2|11624.2|11642.7|11627.7|11639.2|11624.2|30
1635790270000|2021-11-01 18:11:10|11613.2|11598.2|11611.1|11596.1|11613.2|11598.2|11610.3|11595.3|2008
1635790280000|2021-11-01 18:11:20|11609.2|11594.2|11612.1|11597.1|11612.1|11597.1|11609.2|11594.2|28
1635790410000|2021-11-01 18:13:30|11620.1|11605.1|11617.8|11602.8|11620.1|11605.1|11617.8|11602.8|567
1635790490000|2021-11-01 18:14:50|11606.3|11591.3|11607|11592|11608.6|11593.6|11606.3|11591.3|754
1635790500000|2021-11-01 18:15:00|11607.4|11592.4|11607.6|11592.6|11607.6|11592.6|11607.4|11592.4|42
1635814800000|2021-11-02 01:00:00|11629.3|11614.3|11636.7|11621.7|11664.1|11626.6|11629.2|11613.7|30
1635814810000|2021-11-02 01:00:10|11649.7|11612.2|11639.5|11614.5|11652.3|11615.8|11638.7|11606.8|6
1635814820000|2021-11-02 01:00:20|11640.3|11615.3|11641|11603.5|11644.9|11615.3|11615.1|11600.1|24
1635814830000|2021-11-02 01:00:30|11640.9|11603.4|11635.9|11610.9|11641|11610.9|11633.5|11603|5
1635814840000|2021-11-02 01:00:40|11635.2|11610.2|11631.5|11606.5|11639.8|11610.2|11631.5|11602.3|6
1635814850000|2021-11-02 01:00:50|11631.6|11606.6|11634.4|11609.4|11638.4|11614.5|11628.1|11600.9|1
1635814860000|2021-11-02 01:01:00|11635.2|11610.2|11622.9|11607.9|11638.6|11623.6|11622.9|11600.6|16
1635814870000|2021-11-02 01:01:10|11622.5|11607.5|11605.3|11590.3|11622.5|11607.5|11602|11587|24
1635814880000|2021-11-02 01:01:20|11606.1|11591.1|11606|11591|11606.5|11591.5|11604.8|11589.8|3
1635814890000|2021-11-02 01:01:30|11605.9|11590.9|11589.3|11574.3|11605.9|11590.9|11589.3|11574.3|24
1635814900000|2021-11-02 01:01:40|11588.9|11573.9|11589.3|11574.3|11589.3|11574.3|11587.3|11572.3|2
1635814910000|2021-11-02 01:01:50|11586.2|11571.2|11602.3|11587.3|11607.7|11587.3|11584.6|11569.6|33
1635814920000|2021-11-02 01:02:00|11601.2|11586.2|11599.7|11584.7|11601.2|11586.2|11599.7|11584.7|2
1635814930000|2021-11-02 01:02:10|11600.2|11585.2|11610.7|11595.7|11622.9|11596.1|11600.2|11583.3|3
1635814940000|2021-11-02 01:02:20|11611.2|11596.2|11596.8|11581.8|11611.3|11596.3|11596.8|11581.8|7
1635814950000|2021-11-02 01:02:30|11597.2|11582.2|11599.4|11584.4|11599.9|11584.9|11597.2|11582.2|2
1635814960000|2021-11-02 01:02:40|11599.9|11584.9|11598.4|11583.4|11601.9|11586.9|11598.4|11583.4|3
1635814970000|2021-11-02 01:02:50|11596.3|11581.3|11602|11577|11602|11581.3|11596.1|11577|1
1635814980000|2021-11-02 01:03:00|11603.2|11578.2|11597.5|11582.5|11603.2|11583.3|11593.6|11578.2|8
1635814990000|2021-11-02 01:03:10|11598|11583|11597.5|11582.5|11598|11583|11597.5|11582.5|0
1635815000000|2021-11-02 01:03:20|11597.9|11582.9|11595.1|11580.1|11597.9|11582.9|11594.8|11579.8|0
1635815010000|2021-11-02 01:03:30|11593.1|11578.1|11598.2|11583.2|11598.2|11583.2|11593.1|11578.1|2
1635815020000|2021-11-02 01:03:40|11598.5|11583.5|11606.3|11591.3|11606.3|11591.3|11598.5|11583.5|2
1635815030000|2021-11-02 01:03:50|11608.7|11593.7|11609.2|11594.2|11609.2|11594.2|11607.2|11592.2|10
1635815040000|2021-11-02 01:04:00|11610.9|11595.9|11613.6|11598.6|11615.1|11600.1|11609.8|11594.8|1
1635815050000|2021-11-02 01:04:10|11610.6|11595.6|11614.1|11599.1|11614.3|11599.3|11609.6|11594.6|2
1635815060000|2021-11-02 01:04:20|11616.1|11601.1|11611.8|11596.8|11620.5|11601.5|11611.8|11593.4|5
1635815070000|2021-11-02 01:04:30|11611.9|11596.9|11610.5|11595.5|11616|11596.9|11610.2|11590.8|13
1635815080000|2021-11-02 01:04:40|11610.1|11595.1|11604.4|11589.4|11610.1|11595.1|11604.4|11589.4|2
1635815090000|2021-11-02 01:04:50|11599.7|11584.7|11604.7|11589.7|11604.7|11589.7|11599.7|11584.7|3
1635815100000|2021-11-02 01:05:00|11603.2|11588.2|11596.6|11581.6|11603.2|11588.2|11596.3|11581.3|3
1635815110000|2021-11-02 01:05:10|11597.3|11582.3|11610|11585|11610.8|11585.8|11597.3|11582.3|11
1635815120000|2021-11-02 01:05:20|11606|11591|11606.7|11591.7|11607.7|11592.7|11606|11591|0
1635815130000|2021-11-02 01:05:30|11606.6|11591.6|11605.8|11590.8|11606.8|11591.8|11605.8|11590.8|12
1635815140000|2021-11-02 01:05:40|11605.3|11590.3|11606.3|11591.3|11606.3|11591.3|11605.3|11590.3|0
1635815150000|2021-11-02 01:05:50|11606.8|11591.8|11606|11591|11608|11593|11605.6|11590.6|5
1635815160000|2021-11-02 01:06:00|11606.4|11591.4|11606.9|11591.9|11607.5|11592.5|11606.4|11591.4|11
1635815170000|2021-11-02 01:06:10|11607|11592|11607.2|11592.2|11607.2|11592.2|11607|11592|1
1635815180000|2021-11-02 01:06:20|11606.5|11591.5|11606.4|11591.4|11606.5|11591.5|11606.3|11591.3|2
1635815190000|2021-11-02 01:06:30|11606.3|11591.3|11606|11591|11606.3|11591.3|11605.9|11590.9|0
1635815200000|2021-11-02 01:06:40|11607|11592|11607.1|11592.1|11607.1|11592.1|11607|11592|2
1635815210000|2021-11-02 01:06:50|11608|11593|11608.2|11593.2|11608.2|11593.2|11607.6|11592.6|8
1635815220000|2021-11-02 01:07:00|11607.7|11592.7|11607.6|11592.6|11608.1|11593.1|11607.6|11592.6|2
1635815230000|2021-11-02 01:07:10|11605.7|11590.7|11609.7|11594.7|11609.7|11594.7|11604.5|11589.5|2
1635815240000|2021-11-02 01:07:20|11610.3|11595.3|11609.3|11594.3|11610.3|11595.3|11609.3|11594.3|0
1635815250000|2021-11-02 01:07:30|11610.1|11595.1|11611.3|11596.3|11611.3|11596.3|11610.1|11595.1|0
1635815260000|2021-11-02 01:07:40|11611.8|11596.8|11615|11600|11615.4|11600.4|11611.8|11596.8|21
1635815270000|2021-11-02 01:07:50|11615.4|11600.4|11613.6|11598.6|11615.4|11600.4|11610.6|11595.6|1
1635815280000|2021-11-02 01:08:00|11613.7|11598.7|11619.3|11604.3|11621.1|11604.3|11613.7|11595.6|13
1635815290000|2021-11-02 01:08:10|11619.6|11604.6|11622.8|11607.8|11622.8|11607.8|11619.6|11604.6|0
1635815300000|2021-11-02 01:08:20|11617.8|11602.8|11622.3|11597.3|11622.3|11602.8|11617.8|11596.1|2
1635815310000|2021-11-02 01:08:30|11618.2|11603.2|11623|11608|11623|11608|11617.1|11602.1|0
1635815320000|2021-11-02 01:08:40|11622.9|11607.9|11627.3|11612.3|11627.3|11612.3|11622.9|11607.9|2
1635815330000|2021-11-02 01:08:50|11627.8|11612.8|11634.1|11619.1|11634.1|11619.1|11627.8|11612.8|2
1635815340000|2021-11-02 01:09:00|11634.8|11619.8|11629.6|11614.6|11637.4|11622.4|11629.6|11614.6|13
1635815350000|2021-11-02 01:09:10|11629.2|11614.2|11626.3|11611.3|11629.2|11614.2|11626.3|11611.3|3
1635815360000|2021-11-02 01:09:20|11626.6|11611.6|11628.5|11613.5|11628.5|11613.5|11626.6|11611.6|2
1635815370000|2021-11-02 01:09:30|11628.6|11613.6|11625.1|11610.1|11628.6|11613.6|11625.1|11610.1|6
1635815380000|2021-11-02 01:09:40|11625.5|11610.5|11625.4|11610.4|11625.5|11610.5|11625.1|11610.1|11
1635815390000|2021-11-02 01:09:50|11625.6|11610.6|11628.7|11613.7|11628.7|11613.7|11625.6|11610.6|1
1635815400000|2021-11-02 01:10:00|11628.6|11613.6|11628|11613|11628.6|11613.6|11627.9|11612.9|2
1635815410000|2021-11-02 01:10:10|11628.5|11613.5|11628.6|11613.6|11628.7|11613.7|11628.5|11613.5|2
1635815420000|2021-11-02 01:10:20|11628.7|11613.7|11628.7|11613.7|11628.7|11613.7|11628.7|11613.7|0
1635815430000|2021-11-02 01:10:30|11631|11616|11638.1|11613.1|11644.1|11616|11631|11606.6|3
1635815440000|2021-11-02 01:10:40|11638.3|11613.3|11629.9|11614.9|11642.3|11617.7|11629.9|11604.8|56
1635815450000|2021-11-02 01:10:50|11632.4|11617.4|11623.1|11608.1|11632.4|11617.4|11623.1|11608.1|3
1635815460000|2021-11-02 01:11:00|11623.5|11608.5|11623.5|11608.5|11623.5|11608.5|11623.3|11608.3|0
1635815470000|2021-11-02 01:11:10|11624.2|11609.2|11624.2|11609.2|11624.2|11609.2|11624.2|11609.2|0
1635815480000|2021-11-02 01:11:20|11624.3|11609.3|11630.4|11605.4|11637.2|11609.3|11623.9|11599.6|40
1635815490000|2021-11-02 01:11:30|11630.2|11605.2|11625.6|11610.6|11630.2|11611.1|11623|11605.2|7
1635815500000|2021-11-02 01:11:40|11625.5|11610.5|11625.5|11610.5|11625.5|11610.5|11620.8|11605.8|1
1635815510000|2021-11-02 01:11:50|11621.4|11606.4|11620.2|11605.2|11621.4|11606.4|11617.2|11602.2|1
1635815520000|2021-11-02 01:12:00|11617.1|11602.1|11612.8|11597.8|11617.1|11602.1|11612.8|11597.8|2
1635815530000|2021-11-02 01:12:10|11613.4|11598.4|11610|11595|11613.4|11598.4|11609.1|11594.1|3
1635815540000|2021-11-02 01:12:20|11612.1|11597.1|11612.1|11597.1|11612.1|11597.1|11612.1|11597.1|0
1635815550000|2021-11-02 01:12:30|11610|11595|11610|11595|11610|11595|11610|11595|0
1635815560000|2021-11-02 01:12:40|11613.9|11598.9|11616.4|11601.4|11616.5|11601.5|11613.9|11598.9|27
1635815580000|2021-11-02 01:13:00|11617.2|11602.2|11614.3|11599.3|11617.2|11602.2|11614.3|11599.3|0
1635815590000|2021-11-02 01:13:10|11617.4|11602.4|11617.8|11602.8|11617.9|11602.9|11617.4|11602.4|1
1635815610000|2021-11-02 01:13:30|11617|11602|11636.7|11599.2|11636.9|11605.6|11617|11596.2|47
1635815620000|2021-11-02 01:13:40|11636.3|11598.8|11633.6|11608.6|11639.3|11608.6|11633.3|11598.8|0
1635815640000|2021-11-02 01:14:00|11634|11609|11634.5|11609.5|11634.5|11609.5|11634|11609|0
1635815650000|2021-11-02 01:14:10|11634.8|11609.8|11632.1|11617.1|11636|11617.1|11632.1|11609.8|0
1635815660000|2021-11-02 01:14:20|11637.8|11622.8|11637.6|11622.6|11637.8|11622.8|11637.6|11622.6|0
1635815670000|2021-11-02 01:14:30|11645|11620|11645.2|11620.2|11645.3|11630.3|11641.1|11620|5
1635815680000|2021-11-02 01:14:40|11640.9|11625.9|11638.1|11623.1|11641.1|11626.1|11637.9|11622.9|2
1635815700000|2021-11-02 01:15:00|11638.4|11623.4|11650.6|11625.6|11650.6|11629.3|11638.4|11622.9|3
1635815710000|2021-11-02 01:15:10|11651|11626|11646.8|11631.8|11651|11631.8|11646.8|11625.9|0
1635815720000|2021-11-02 01:15:20|11650.6|11635.6|11651.2|11636.2|11651.2|11636.2|11650.6|11635.6|1
1635815730000|2021-11-02 01:15:30|11653.5|11638.5|11659.8|11644.8|11659.8|11644.8|11653.2|11638.2|1
1635815740000|2021-11-02 01:15:40|11659.1|11644.1|11659.5|11644.5|11659.5|11644.5|11659|11644|7
1635815760000|2021-11-02 01:16:00|11659.1|11644.1|11656.2|11641.2|11659.1|11644.1|11656.2|11641.2|2
1635815770000|2021-11-02 01:16:10|11658.2|11643.2|11659.3|11644.3|11659.3|11644.3|11658.2|11643.2|4
1635815780000|2021-11-02 01:16:20|11660.1|11645.1|11660.1|11645.1|11660.1|11645.1|11660.1|11645.1|2
1635815790000|2021-11-02 01:16:30|11664|11649|11669.6|11654.6|11669.6|11654.6|11664|11649|4
1635815800000|2021-11-02 01:16:40|11669.4|11654.4|11671.7|11656.7|11676|11661|11669.4|11654.4|0
1635815810000|2021-11-02 01:16:50|11671.6|11656.6|11672.3|11657.3|11672.3|11657.3|11670.1|11655.1|0
1635815820000|2021-11-02 01:17:00|11673.9|11658.9|11673.7|11658.7|11673.9|11658.9|11670.6|11655.6|3
1635815830000|2021-11-02 01:17:10|11674.6|11659.6|11672.4|11657.4|11674.6|11659.6|11672.1|11657.1|16
1635815840000|2021-11-02 01:17:20|11671.9|11656.9|11671.4|11656.4|11671.9|11656.9|11671.4|11656.4|0
1635815870000|2021-11-02 01:17:50|11671.8|11656.8|11672.2|11657.2|11672.2|11657.2|11671.8|11656.8|0
1635815880000|2021-11-02 01:18:00|11672.5|11657.5|11677.6|11662.6|11677.8|11662.8|11672.2|11657.2|4
1635815890000|2021-11-02 01:18:10|11677.2|11662.2|11676.5|11661.5|11678.1|11663.1|11676.2|11661.2|3
1635815900000|2021-11-02 01:18:20|11676.7|11661.7|11687.7|11672.7|11691.1|11676.1|11676.7|11661.7|50
1635815910000|2021-11-02 01:18:30|11687.2|11672.2|11687.7|11672.7|11687.7|11672.7|11687.2|11672.2|1
1635815920000|2021-11-02 01:18:40|11687.3|11672.3|11687.7|11672.7|11687.7|11672.7|11687.3|11672.3|1
1635815930000|2021-11-02 01:18:50|11687.8|11672.8|11695|11680|11696.9|11681.9|11687.8|11672.8|15
1635815940000|2021-11-02 01:19:00|11694.9|11679.9|11693.7|11678.7|11694.9|11679.9|11693.7|11678.7|2
1635815950000|2021-11-02 01:19:10|11695.9|11680.9|11698|11673|11702.8|11683.4|11695.9|11672.8|2
1635815960000|2021-11-02 01:19:20|11695.2|11680.2|11695.2|11680.2|11695.3|11680.3|11695.2|11680.2|4
1635815970000|2021-11-02 01:19:30|11696.4|11681.4|11702.7|11677.7|11702.7|11682.2|11696.4|11677.7|13
1635815980000|2021-11-02 01:19:40|11703.2|11678.2|11704.3|11679.3|11704.3|11679.3|11703.2|11678.2|0
1635815990000|2021-11-02 01:19:50|11704.2|11679.2|11704.1|11679.1|11704.2|11679.2|11704.1|11679.1|1
1635816000000|2021-11-02 01:20:00|11704.9|11679.9|11700.5|11685.5|11705|11685.5|11700.2|11679.9|2
1635816010000|2021-11-02 01:20:10|11704.9|11679.9|11699.1|11684.1|11704.9|11684.1|11698|11679.7|2
1635816020000|2021-11-02 01:20:20|11699.7|11684.7|11701.3|11686.3|11701.7|11686.7|11699.7|11684.7|1
1635816030000|2021-11-02 01:20:30|11701.7|11686.7|11700.8|11685.8|11701.7|11686.7|11700.8|11685.8|1
1635816040000|2021-11-02 01:20:40|11700.1|11685.1|11700.1|11685.1|11700.2|11685.2|11699.7|11684.7|0
1635816050000|2021-11-02 01:20:50|11705.9|11690.9|11701|11686|11705.9|11690.9|11700.1|11685.1|0
1635816060000|2021-11-02 01:21:00|11701.7|11686.7|11703.4|11688.4|11709.3|11694.3|11701.7|11682.5|0
1635816070000|2021-11-02 01:21:10|11702.6|11687.6|11702.7|11687.7|11702.7|11687.7|11702.6|11687.6|1
1635816090000|2021-11-02 01:21:30|11703|11688|11703.7|11688.7|11703.7|11688.7|11703|11688|0
1635816100000|2021-11-02 01:21:40|11713.7|11698.7|11699.8|11684.8|11713.7|11698.7|11697.7|11682.7|27
1635816110000|2021-11-02 01:21:50|11699.5|11684.5|11698.9|11683.9|11699.5|11684.5|11698.5|11683.5|7
1635816120000|2021-11-02 01:22:00|11698.8|11683.8|11701.5|11686.5|11702.4|11687.4|11698.4|11683.4|15
1635816130000|2021-11-02 01:22:10|11701.1|11686.1|11701.1|11686.1|11701.1|11686.1|11701.1|11686.1|0
1635816140000|2021-11-02 01:22:20|11699.6|11684.6|11695.5|11680.5|11699.6|11684.6|11695.5|11680.5|10
1635816150000|2021-11-02 01:22:30|11692.6|11677.6|11695.9|11680.9|11695.9|11680.9|11692.6|11677.6|1
1635816160000|2021-11-02 01:22:40|11697|11682|11697.3|11682.3|11698.2|11683.2|11697|11682|4
1635816170000|2021-11-02 01:22:50|11702.9|11687.9|11702.9|11687.9|11702.9|11687.9|11702.9|11687.9|0
1635816180000|2021-11-02 01:23:00|11703.7|11688.7|11702.9|11687.9|11703.7|11688.7|11702.9|11687.9|2
1635816190000|2021-11-02 01:23:10|11705.3|11690.3|11705.3|11690.3|11705.3|11690.3|11705.3|11690.3|0
1635816200000|2021-11-02 01:23:20|11705.4|11690.4|11705.6|11690.6|11705.8|11690.8|11705.4|11690.4|0
1635816210000|2021-11-02 01:23:30|11703.8|11688.8|11703.8|11688.8|11703.8|11688.8|11703.8|11688.8|0
1635816220000|2021-11-02 01:23:40|11697.4|11682.4|11696.5|11681.5|11697.4|11682.4|11695.6|11680.6|18
1635816230000|2021-11-02 01:23:50|11700.4|11685.4|11699.5|11684.5|11700.4|11685.4|11699.5|11684.5|2
1635816240000|2021-11-02 01:24:00|11700.7|11685.7|11699|11684|11701.7|11686.7|11698.8|11683.8|4
1635816250000|2021-11-02 01:24:10|11697.4|11682.4|11697.4|11682.4|11697.4|11682.4|11697.4|11682.4|1
1635816260000|2021-11-02 01:24:20|11699|11684|11701.3|11686.3|11701.3|11686.3|11699|11684|1
1635816270000|2021-11-02 01:24:30|11701.6|11686.6|11702|11687|11702|11687|11701.6|11686.6|0
1635816280000|2021-11-02 01:24:40|11702.6|11687.6|11705|11680|11705|11687.6|11693.8|11678.8|2
1635816290000|2021-11-02 01:24:50|11703.6|11688.6|11710.5|11685.5|11710.5|11689|11703.6|11682|0
1635816300000|2021-11-02 01:25:00|11709.3|11684.3|11710.1|11685.1|11710.1|11687.8|11702.7|11683.5|1
1635816310000|2021-11-02 01:25:10|11710|11685|11705|11690|11710|11690|11704.6|11684.5|0
1635816320000|2021-11-02 01:25:20|11705.2|11690.2|11704.1|11689.1|11705.2|11690.2|11704.1|11689.1|0
1635816330000|2021-11-02 01:25:30|11703.7|11688.7|11703.7|11688.7|11703.7|11688.7|11703.7|11688.7|0
1635816340000|2021-11-02 01:25:40|11706.7|11691.7|11706.7|11691.7|11706.7|11691.7|11706.7|11691.7|0
1635816350000|2021-11-02 01:25:50|11707.9|11692.9|11707.9|11692.9|11707.9|11692.9|11707.9|11692.9|0
1635816360000|2021-11-02 01:26:00|11709.5|11694.5|11699.4|11684.4|11709.6|11694.6|11692.2|11677.2|69
1635816370000|2021-11-02 01:26:10|11696.4|11681.4|11707.1|11682.1|11713.8|11688.8|11695.8|11680.8|2
1635816380000|2021-11-02 01:26:20|11703.7|11678.7|11700.7|11685.7|11710.6|11686|11700.6|11673.1|1
1635816390000|2021-11-02 01:26:30|11700.4|11685.4|11700|11685|11700.4|11685.4|11699.6|11684.6|1
1635816400000|2021-11-02 01:26:40|11699.6|11684.6|11699.2|11684.2|11699.6|11684.6|11699.2|11684.2|4
1635816430000|2021-11-02 01:27:10|11699.4|11684.4|11699.4|11684.4|11699.4|11684.4|11699.4|11684.4|0
1635816440000|2021-11-02 01:27:20|11698.3|11683.3|11698.5|11673.5|11698.9|11683.3|11693.5|11673.5|16
1635816450000|2021-11-02 01:27:30|11693.1|11678.1|11693|11678|11698.5|11678.3|11693|11673.1|2
1635816460000|2021-11-02 01:27:40|11692.1|11677.1|11692.1|11677.1|11692.1|11677.1|11692|11677|1
1635816470000|2021-11-02 01:27:50|11692.9|11677.9|11695.1|11680.1|11696.2|11681.2|11692.9|11677.9|6
1635816480000|2021-11-02 01:28:00|11695.3|11680.3|11706.2|11691.2|11707.3|11691.2|11694.7|11677.1|4
1635816490000|2021-11-02 01:28:10|11707.4|11692.4|11709.2|11694.2|11709.2|11694.2|11707.4|11692.4|3
1635816500000|2021-11-02 01:28:20|11710.7|11695.7|11716.1|11691.1|11716.1|11695.7|11710.7|11691.1|2
1635816510000|2021-11-02 01:28:30|11717.6|11692.6|11706.7|11691.7|11717.6|11693.5|11706.7|11691.7|0
1635816520000|2021-11-02 01:28:40|11706.9|11691.9|11709.9|11694.9|11709.9|11694.9|11706.9|11691.9|0
1635816540000|2021-11-02 01:29:00|11709.1|11694.1|11709|11694|11709.4|11694.4|11709|11694|0
1635816550000|2021-11-02 01:29:10|11708.4|11693.4|11708|11693|11708.4|11693.4|11707.6|11692.6|1
1635816560000|2021-11-02 01:29:20|11710.8|11695.8|11727.5|11702.5|11727.5|11708.1|11710.8|11695.8|11
1635816570000|2021-11-02 01:29:30|11723.7|11698.7|11724.8|11699.8|11724.8|11699.8|11723.7|11698.7|1
1635816580000|2021-11-02 01:29:40|11724|11699|11724|11699|11724|11699|11724|11699|0
1635816590000|2021-11-02 01:29:50|11715.2|11700.2|11722.8|11697.8|11722.8|11701.7|11715.2|11697.8|10
1635816600000|2021-11-02 01:30:00|11721.6|11696.6|11724.4|11709.4|11725.6|11710.6|11717.6|11696.6|5
1635816610000|2021-11-02 01:30:10|11727|11712|11737.2|11722.2|11738.3|11723.3|11727|11712|23
1635816620000|2021-11-02 01:30:20|11731.4|11716.4|11733.6|11718.6|11739|11718.6|11731.4|11712.9|1
1635816630000|2021-11-02 01:30:30|11733.5|11718.5|11736.2|11721.2|11739.1|11721.8|11733.5|11714.1|5
1635816640000|2021-11-02 01:30:40|11736.1|11721.1|11736.8|11721.8|11737.2|11722.2|11736.1|11721.1|2
1635816650000|2021-11-02 01:30:50|11739.8|11724.8|11727.4|11712.4|11739.8|11724.8|11727.3|11712.3|26
1635816660000|2021-11-02 01:31:00|11730.5|11715.5|11722.6|11707.6|11730.5|11715.5|11722.5|11707.5|7
1635816670000|2021-11-02 01:31:10|11722.1|11707.1|11725.1|11710.1|11725.1|11710.1|11721.6|11706.6|7
1635816680000|2021-11-02 01:31:20|11725.2|11710.2|11722.6|11707.6|11725.2|11710.2|11719.6|11704.6|2
1635816690000|2021-11-02 01:31:30|11722.1|11707.1|11722|11707|11722.1|11707.1|11722|11707|0
1635816700000|2021-11-02 01:31:40|11721.9|11706.9|11723.8|11708.8|11723.8|11708.8|11721.1|11706.1|3
1635816720000|2021-11-02 01:32:00|11725.3|11710.3|11726.1|11711.1|11726.1|11711.1|11725.3|11710.3|2
1635816730000|2021-11-02 01:32:10|11726|11711|11725.5|11710.5|11726|11711|11725.5|11710.5|1
1635816740000|2021-11-02 01:32:20|11724.2|11709.2|11725.1|11710.1|11725.1|11710.1|11724.2|11709.2|0
1635816760000|2021-11-02 01:32:40|11725.8|11710.8|11725.8|11710.8|11725.8|11710.8|11725.8|11710.8|0
1635816770000|2021-11-02 01:32:50|11725.3|11710.3|11725.3|11710.3|11725.3|11710.3|11725.3|11710.3|0
1635816780000|2021-11-02 01:33:00|11725.5|11710.5|11725.8|11710.8|11725.8|11710.8|11725.5|11710.5|0
1635816790000|2021-11-02 01:33:10|11725.7|11710.7|11725.3|11710.3|11725.7|11710.7|11725.3|11710.3|0
1635816800000|2021-11-02 01:33:20|11725.7|11710.7|11725.7|11710.7|11725.7|11710.7|11725.7|11710.7|1
1635816810000|2021-11-02 01:33:30|11725|11710|11725|11710|11725|11710|11725|11710|0
1635816820000|2021-11-02 01:33:40|11725.3|11710.3|11725.3|11710.3|11725.3|11710.3|11725.3|11710.3|0
1635816830000|2021-11-02 01:33:50|11725|11710|11723.8|11708.8|11725|11710|11723.8|11708.8|0
1635816840000|2021-11-02 01:34:00|11723.7|11708.7|11723.7|11708.7|11723.7|11708.7|11723.7|11708.7|0
1635816850000|2021-11-02 01:34:10|11723.3|11708.3|11723.3|11708.3|11723.3|11708.3|11723.3|11708.3|0
1635816880000|2021-11-02 01:34:40|11723|11708|11723|11708|11723|11708|11723|11708|0
1635816890000|2021-11-02 01:34:50|11724.1|11709.1|11721.5|11706.5|11724.1|11709.1|11721.5|11706.5|4
1635816900000|2021-11-02 01:35:00|11721.8|11706.8|11721.8|11706.8|11721.8|11706.8|11721.8|11706.8|1
1635816910000|2021-11-02 01:35:10|11721.5|11706.5|11721.5|11706.5|11721.5|11706.5|11721.5|11706.5|0
1635816940000|2021-11-02 01:35:40|11724.1|11709.1|11723.5|11708.5|11724.4|11709.4|11722.9|11707.9|2
1635816950000|2021-11-02 01:35:50|11723.7|11708.7|11725.5|11710.5|11725.5|11710.5|11723.5|11708.5|0
1635816960000|2021-11-02 01:36:00|11725|11710|11725.5|11710.5|11725.5|11710.5|11725|11710|0
1635816970000|2021-11-02 01:36:10|11726.3|11711.3|11725.5|11710.5|11726.3|11711.3|11725.5|11710.5|1
1635816990000|2021-11-02 01:36:30|11724.3|11709.3|11725.2|11710.2|11725.2|11710.2|11724.3|11709.3|1
1635817000000|2021-11-02 01:36:40|||||||||1
1635817010000|2021-11-02 01:36:50|11724.1|11709.1|11721.5|11706.5|11724.1|11709.1|11721.1|11706.1|4
1635817020000|2021-11-02 01:37:00|11732.1|11717.1|11724.5|11709.5|11735.2|11717.1|11723.6|11705.5|32
1635817030000|2021-11-02 01:37:10|11724|11709|11714.5|11699.5|11724.7|11709|11714.5|11699.5|1
1635817040000|2021-11-02 01:37:20|11712.6|11697.6|11706.2|11681.2|11714|11697.6|11705.3|11675.5|24
1635817050000|2021-11-02 01:37:30|11705.8|11680.8|11689.3|11664.3|11705.8|11680.8|11686.5|11664.3|120
1635817060000|2021-11-02 01:37:40|11682.9|11667.9|11667.6|11652.6|11682.9|11667.9|11667.6|11652.6|10
1635817070000|2021-11-02 01:37:50|||||||||1
1635817080000|2021-11-02 01:38:00|11668.2|11653.2|11697|11659.5|11697|11659.5|11668.2|11653.2|6
1635817090000|2021-11-02 01:38:10|11696.9|11659.4|11696|11658.5|11696.9|11659.4|11696|11658.5|0
1635817110000|2021-11-02 01:38:30|||||||||2
1635817120000|2021-11-02 01:38:40|11695.5|11658|11689.5|11664.5|11695.9|11664.5|11689.5|11658|0
1635817130000|2021-11-02 01:38:50|11689.8|11664.8|11690|11665|11690|11665|11689.8|11664.8|0
1635817140000|2021-11-02 01:39:00|11679.1|11654.1|11662.9|11625.4|11679.1|11655.2|11662.9|11625.4|26
1635817150000|2021-11-02 01:39:10|11661.9|11624.4|11661.9|11624.4|11661.9|11624.4|11661.9|11624.4|0
1635817160000|2021-11-02 01:39:20|11653.8|11616.3|11632.9|11617.9|11653.8|11623.3|11632.9|11616.3|13
1635817170000|2021-11-02 01:39:30|11631.9|11616.9|11631.9|11616.9|11631.9|11616.9|11631.9|11616.9|3
1635817180000|2021-11-02 01:39:40|11635.4|11620.4|11634.6|11619.6|11635.4|11620.4|11630.4|11615.4|9
1635817190000|2021-11-02 01:39:50|11632.6|11617.6|11630|11615|11632.6|11617.6|11630|11615|1
1635817200000|2021-11-02 01:40:00|11629.5|11614.5|11659.3|11621.8|11661.3|11623.8|11629.3|11614.3|9
1635817210000|2021-11-02 01:40:10|11658.8|11621.3|11656.4|11618.9|11658.8|11621.3|11656.4|11618.9|0
1635817220000|2021-11-02 01:40:20|11646|11621|11646|11621|11646|11621|11646|11621|2
1635817230000|2021-11-02 01:40:30|11646.1|11621.1|11646.5|11621.5|11646.5|11621.5|11646.1|11621.1|0
1635817240000|2021-11-02 01:40:40|11646.9|11621.9|11646.9|11621.9|11646.9|11621.9|11646.9|11621.9|0
1635817250000|2021-11-02 01:40:50|11648.4|11623.4|11650.6|11625.6|11650.6|11625.6|11648.4|11623.4|9
1635817260000|2021-11-02 01:41:00|11649.5|11624.5|11649.5|11624.5|11649.5|11624.5|11649.5|11624.5|1
1635817270000|2021-11-02 01:41:10|11649.6|11624.6|11647.2|11622.2|11649.6|11624.6|11646.5|11621.5|2
1635817280000|2021-11-02 01:41:20|11647.4|11622.4|11647.7|11622.7|11647.7|11622.7|11647.4|11622.4|0
1635817290000|2021-11-02 01:41:30|11642.9|11627.9|11642.9|11627.9|11642.9|11627.9|11642.9|11627.9|2
1635817300000|2021-11-02 01:41:40|11644.6|11629.6|11645.2|11630.2|11645.2|11630.2|11644.2|11629.2|0
1635817320000|2021-11-02 01:42:00|11645.6|11630.6|11663.6|11626.1|11663.7|11631.8|11645.6|11626.1|5
1635817330000|2021-11-02 01:42:10|11663.8|11626.3|11663.8|11626.3|11663.9|11626.4|11663.8|11626.3|1
1635817340000|2021-11-02 01:42:20|11656.5|11641.5|11656.5|11641.5|11656.5|11641.5|11656.5|11641.5|0
1635817350000|2021-11-02 01:42:30|11657|11642|11657|11642|11657|11642|11657|11642|0
1635817360000|2021-11-02 01:42:40|11658.2|11643.2|11667.7|11642.7|11667.7|11647.3|11658.2|11642.7|2
1635817380000|2021-11-02 01:43:00|11669.3|11644.3|11661.4|11646.4|11669.3|11647.8|11661.4|11644.3|0
1635817390000|2021-11-02 01:43:10|11661.7|11646.7|11661.7|11646.7|11661.7|11646.7|11661.7|11646.7|0
1635817400000|2021-11-02 01:43:20|11663.3|11648.3|11679|11664|11679|11664|11663.3|11647.8|4
1635817410000|2021-11-02 01:43:30|11680.5|11665.5|11687|11672|11687|11672|11680.5|11665.5|1
1635817420000|2021-11-02 01:43:40|11688|11673|11690.8|11675.8|11690.8|11675.8|11688|11673|1
1635817430000|2021-11-02 01:43:50|11691.8|11676.8|11716.3|11691.3|11719.4|11691.3|11691.8|11676.8|27
1635817440000|2021-11-02 01:44:00|11719|11694|11727.2|11689.7|11727.2|11695.1|11716.5|11689.7|2
1635817450000|2021-11-02 01:44:10|11727.4|11689.9|11735.5|11710.5|11735.5|11716.4|11727.4|11689.9|1
1635817460000|2021-11-02 01:44:20|11736.1|11711.1|11749.4|11711.9|11750.4|11712.9|11736.1|11711.1|5
1635817470000|2021-11-02 01:44:30|11749.6|11712.1|11740.1|11715.1|11750.4|11718.1|11740.1|11712.1|0
1635817480000|2021-11-02 01:44:40|11739.2|11714.2|11737.3|11699.8|11742.9|11714.2|11734.1|11696.6|0
1635817490000|2021-11-02 01:44:50|11735.4|11697.9|11764.6|11727.1|11773.8|11748.8|11735.1|11697.6|19
1635817500000|2021-11-02 01:45:00|11764.8|11727.3|11767.9|11730.4|11768.6|11731.1|11764.4|11726.9|1
1635817510000|2021-11-02 01:45:10|11754.1|11716.6|11770.8|11733.3|11771.3|11733.8|11754.1|11716.6|3
1635817520000|2021-11-02 01:45:20|11770.9|11733.4|11772.6|11735.1|11772.6|11735.1|11770.9|11733.4|0
1635817530000|2021-11-02 01:45:30|11772.8|11735.3|11774.2|11736.7|11774.2|11736.7|11772.8|11735.3|0
1635817540000|2021-11-02 01:45:40|11775|11737.5|11775.7|11738.2|11775.7|11738.2|11775|11737.5|1
1635817550000|2021-11-02 01:45:50|11775.5|11738|11770.4|11745.4|11778.7|11745.4|11770.4|11738|3
1635817560000|2021-11-02 01:46:00|11766.5|11741.5|11782.8|11745.3|11783.4|11753.4|11761.4|11741.5|1
1635817570000|2021-11-02 01:46:10|11776.5|11751.5|11776.6|11751.6|11776.8|11751.8|11776.1|11751.1|2
1635817580000|2021-11-02 01:46:20|11777.1|11752.1|11764.8|11739.8|11780.9|11752.1|11764.8|11736.6|5
1635817590000|2021-11-02 01:46:30|11759.7|11744.7|11758.9|11743.9|11759.7|11744.7|11758.9|11743.9|0
1635817600000|2021-11-02 01:46:40|11755|11740|11755|11740|11755|11740|11755|11740|0
1635817610000|2021-11-02 01:46:50|11754.9|11739.9|11754.4|11739.4|11754.9|11739.9|11754.4|11739.4|0
1635817620000|2021-11-02 01:47:00|11754|11739|11754|11739|11754|11739|11754|11739|0
1635817630000|2021-11-02 01:47:10|11748.3|11733.3|11748.3|11733.3|11748.3|11733.3|11748.3|11733.3|1
1635817640000|2021-11-02 01:47:20|11748.7|11733.7|11761|11723.5|11761|11733.8|11748|11723.5|2
1635817650000|2021-11-02 01:47:30|11766.7|11729.2|11759.5|11734.5|11767.2|11735.4|11759.5|11728.7|0
1635817660000|2021-11-02 01:47:40|11766|11728.5|11748.9|11733.9|11766|11735.2|11748.9|11728.5|0
1635817670000|2021-11-02 01:47:50|11758|11733|11758|11733|11758|11733|11758|11733|0
1635817680000|2021-11-02 01:48:00|11756.9|11731.9|11756.9|11731.9|11756.9|11731.9|11756.9|11731.9|0
1635817690000|2021-11-02 01:48:10|11756.7|11731.7|11750.8|11735.8|11756.7|11735.8|11750.8|11730.9|0
1635817700000|2021-11-02 01:48:20|11749.9|11734.9|11749.9|11734.9|11749.9|11734.9|11749.9|11734.9|0
1635817720000|2021-11-02 01:48:40|11754.3|11729.3|11754.3|11729.3|11754.3|11729.3|11754.3|11729.3|1
1635817730000|2021-11-02 01:48:50|11750.7|11725.7|11750.2|11725.2|11750.7|11725.7|11750.2|11725.2|0
1635817740000|2021-11-02 01:49:00|11744.9|11729.9|11741.2|11726.2|11747.2|11729.9|11741.2|11722.2|1
1635817750000|2021-11-02 01:49:10|11741.6|11726.6|11741.1|11726.1|11746.4|11726.6|11741.1|11721.4|0
1635817760000|2021-11-02 01:49:20|11740.1|11725.1|11739.4|11724.4|11740.1|11725.1|11739.4|11724.4|0
1635817790000|2021-11-02 01:49:50|11742.1|11727.1|11748|11723|11748|11727.1|11742.1|11722.9|1
1635817800000|2021-11-02 01:50:00|11747.9|11722.9|11739.9|11724.9|11747.9|11727.6|11739.9|11722.4|0
1635817810000|2021-11-02 01:50:10|11740.4|11725.4|11740.5|11725.5|11740.5|11725.5|11740.4|11725.4|0
1635817840000|2021-11-02 01:50:40|11740|11725|11740|11725|11740|11725|11740|11725|0
1635817850000|2021-11-02 01:50:50|11739|11724|11739.1|11724.1|11739.1|11724.1|11739|11724|0
1635817910000|2021-11-02 01:51:50|11735.7|11720.7|11735.6|11720.6|11735.7|11720.7|11735.6|11720.6|4
1635817920000|2021-11-02 01:52:00|11730.6|11715.6|11732.2|11694.7|11732.2|11715.6|11726.2|11694.7|8
1635817930000|2021-11-02 01:52:10|11725.6|11700.6|11723.5|11698.5|11725.6|11700.6|11723.5|11698.5|0
1635817940000|2021-11-02 01:52:20|11719.2|11704.2|11719.2|11704.2|11719.2|11704.2|11719.2|11704.2|0
1635817950000|2021-11-02 01:52:30|11715.7|11700.7|11715.7|11700.7|11715.7|11700.7|11715.7|11700.7|0
1635817980000|2021-11-02 01:53:00|11715.3|11700.3|11721.4|11706.4|11726.4|11710.9|11715.3|11700.3|2
1635818000000|2021-11-02 01:53:20|11722.4|11707.4|11722.4|11707.4|11722.4|11707.4|11722.4|11707.4|0
1635818010000|2021-11-02 01:53:30|11721.4|11706.4|11725.4|11710.4|11725.4|11710.4|11720.6|11705.6|0
1635818020000|2021-11-02 01:53:40|11730.4|11715.4|11730.4|11715.4|11730.9|11715.9|11730.4|11715.4|1
1635818040000|2021-11-02 01:54:00|11732.9|11717.9|11732.9|11717.9|11732.9|11717.9|11732.9|11717.9|0
1635818050000|2021-11-02 01:54:10|11728.3|11713.3|11732.8|11707.8|11732.8|11713.3|11728.3|11706.3|5
1635818060000|2021-11-02 01:54:20|11732.3|11707.3|11731.1|11706.1|11736.8|11707.8|11731.1|11699.3|0
1635818070000|2021-11-02 01:54:30|11731.2|11706.2|11730.7|11705.7|11731.2|11706.2|11730.7|11705.7|0
1635818080000|2021-11-02 01:54:40|11726.9|11711.9|11726.9|11711.9|11726.9|11711.9|11726.9|11711.9|0
1635818090000|2021-11-02 01:54:50|11736.3|11698.8|11721.4|11706.4|11736.3|11708.5|11717.1|11698.8|1
1635818100000|2021-11-02 01:55:00|11719.1|11704.1|11716.3|11701.3|11720.9|11704.1|11713.4|11695.9|3
1635818110000|2021-11-02 01:55:10|11716.9|11701.9|11716.9|11701.9|11716.9|11701.9|11715.8|11700.8|2
1635818120000|2021-11-02 01:55:20|11717.4|11702.4|11714.3|11699.3|11717.4|11702.4|11714.3|11699.3|2
1635818140000|2021-11-02 01:55:40|11714.8|11699.8|11715.9|11700.9|11715.9|11700.9|11714.8|11699.8|0
1635818150000|2021-11-02 01:55:50|11713.9|11698.9|11713.9|11698.9|11713.9|11698.9|11713.9|11698.9|1
1635818170000|2021-11-02 01:56:10|11711.2|11696.2|11714.9|11689.9|11715.4|11696.2|11711.2|11689.9|9
1635818180000|2021-11-02 01:56:20|11705.8|11690.8|11705.8|11690.8|11705.8|11690.8|11705.8|11690.8|0
1635818230000|2021-11-02 01:57:10|11706.6|11691.6|11706.6|11691.6|11706.6|11691.6|11706.6|11691.6|0
1635818260000|2021-11-02 01:57:40|11706.9|11691.9|11716.3|11691.3|11716.3|11693.1|11706.9|11691.1|0
1635818270000|2021-11-02 01:57:50|11716.9|11691.9|11716.9|11691.9|11716.9|11691.9|11716.9|11691.9|0
1635818280000|2021-11-02 01:58:00|11716.3|11691.3|11706.3|11691.3|11716.3|11696.4|11706.3|11691.3|1
1635818300000|2021-11-02 01:58:20|11701.1|11686.1|11701.1|11686.1|11701.1|11686.1|11701.1|11686.1|14
1635818320000|2021-11-02 01:58:40|11696.4|11681.4|11686.8|11671.8|11696.4|11681.4|11686.8|11671.8|8
1635818330000|2021-11-02 01:58:50|11686.4|11671.4|11683.7|11668.7|11686.4|11671.4|11683.7|11668.7|0
1635818340000|2021-11-02 01:59:00|11683.3|11668.3|11683.3|11668.3|11683.3|11668.3|11683.3|11668.3|0
1635818350000|2021-11-02 01:59:10|11684.4|11669.4|11684.4|11669.4|11684.4|11669.4|11684.4|11669.4|0
1635818360000|2021-11-02 01:59:20|11688.3|11673.3|11688.3|11673.3|11688.3|11673.3|11688.3|11673.3|3
1635818370000|2021-11-02 01:59:30|11688.7|11673.7|11691.4|11676.4|11691.4|11676.4|11688.7|11673.7|2
1635818380000|2021-11-02 01:59:40|11690.5|11675.5|11695.6|11670.6|11695.6|11675.5|11690.5|11670.6|2
1635818390000|2021-11-02 01:59:50|11696.4|11671.4|11692.4|11677.4|11696.4|11677.4|11692.4|11670.9|1
1635818410000|2021-11-02 02:00:10|11692.8|11677.8|11692.2|11677.2|11692.8|11677.8|11692.2|11677.2|6
1635818430000|2021-11-02 02:00:30|11691.4|11676.4|11696.3|11658.8|11696.3|11676.4|11678.4|11658.8|3
1635818440000|2021-11-02 02:00:40|11697|11659.5|11697|11659.5|11697|11659.5|11697|11659.5|0
1635818450000|2021-11-02 02:00:50|||||||||2
1635818460000|2021-11-02 02:01:00|11690.7|11665.7|11683.4|11668.4|11690.7|11668.4|11683.4|11663.8|2
1635818470000|2021-11-02 02:01:10|11681.9|11666.9|11679.1|11664.1|11681.9|11666.9|11679.1|11664.1|0
1635818480000|2021-11-02 02:01:20|11677.9|11662.9|11672.4|11657.4|11678.8|11662.9|11670.3|11653.8|6
1635818500000|2021-11-02 02:01:40|11676.6|11661.6|11677.9|11662.9|11677.9|11662.9|11676.6|11661.6|2
1635818510000|2021-11-02 02:01:50|11679.4|11664.4|11690.9|11665.9|11691.4|11666.4|11679.4|11663.3|2
1635818520000|2021-11-02 02:02:00|11691.3|11666.3|11692.9|11667.9|11692.9|11667.9|11691.3|11666.3|0
1635818530000|2021-11-02 02:02:10|11693.3|11668.3|11693.3|11668.3|11693.3|11668.3|11693.3|11668.3|0
1635818540000|2021-11-02 02:02:20|11688.9|11673.9|11692.5|11667.5|11692.5|11673.9|11687.7|11667.5|1
1635818550000|2021-11-02 02:02:30|11692.9|11667.9|11692.9|11667.9|11692.9|11667.9|11692.9|11667.9|0
1635818560000|2021-11-02 02:02:40|11691.9|11666.9|11691|11666|11691.9|11666.9|11691|11666|2
1635818570000|2021-11-02 02:02:50|11691.8|11666.8|11692.4|11667.4|11692.4|11667.4|11691.8|11666.8|1
1635818580000|2021-11-02 02:03:00|11692.9|11667.9|11691.4|11666.4|11692.9|11667.9|11691.4|11666.4|1
1635818590000|2021-11-02 02:03:10|11690.6|11665.6|11692.3|11654.8|11692.3|11665.9|11686.6|11654.8|8
1635818600000|2021-11-02 02:03:20|11685.8|11660.8|11679|11654|11685.8|11660.8|11674.6|11654|1
1635818610000|2021-11-02 02:03:30|11678.2|11653.2|11678.2|11653.2|11678.2|11653.2|11678.2|11653.2|0
1635818620000|2021-11-02 02:03:40|11678.1|11653.1|11676.6|11661.6|11679|11661.6|11676.6|11653.1|0
1635818630000|2021-11-02 02:03:50|11677.1|11662.1|11676.6|11661.6|11677.1|11662.1|11676.6|11661.6|0
1635818640000|2021-11-02 02:04:00|11676.3|11661.3|11674|11659|11678.8|11661.3|11673.9|11653.8|2
1635818650000|2021-11-02 02:04:10|11678.8|11653.8|11679.5|11654.5|11679.5|11658.1|11672.7|11653.8|3
1635818660000|2021-11-02 02:04:20|11679.3|11654.3|11673.4|11658.4|11679.3|11658.4|11673.4|11653.8|0
1635818670000|2021-11-02 02:04:30|11671.5|11656.5|11671.5|11656.5|11673.6|11658.6|11671.5|11656.5|5
1635818680000|2021-11-02 02:04:40|11670.9|11655.9|11669.4|11654.4|11670.9|11655.9|11669.4|11654.4|7
1635818690000|2021-11-02 02:04:50|11671.4|11656.4|11669|11654|11671.4|11656.4|11669|11654|6
1635818700000|2021-11-02 02:05:00|11668.9|11653.9|11664.6|11649.6|11668.9|11653.9|11664.6|11649.6|5
1635818710000|2021-11-02 02:05:10|11664.2|11649.2|11659.5|11644.5|11664.2|11649.2|11657.1|11642.1|1
1635818720000|2021-11-02 02:05:20|11660.5|11645.5|11660.3|11645.3|11661|11646|11660.3|11645.3|4
1635818740000|2021-11-02 02:05:40|11659.2|11644.2|11669|11644|11669|11644.3|11659|11641.5|1
1635818750000|2021-11-02 02:05:50|11663.4|11648.4|11663.2|11648.2|11663.4|11648.4|11663.2|11648.2|0
1635818760000|2021-11-02 02:06:00|11663.5|11648.5|11688.6|11651.1|11688.6|11651.1|11663.5|11648.5|2
1635818770000|2021-11-02 02:06:10|11689.1|11651.6|11687.4|11649.9|11690.4|11652.9|11687.4|11649.9|0
1635818780000|2021-11-02 02:06:20|11687.5|11650|11687.5|11650|11687.5|11650|11687.5|11650|0
1635818790000|2021-11-02 02:06:30|11688.4|11650.9|11682.3|11657.3|11688.4|11657.3|11681.9|11650.9|1
1635818800000|2021-11-02 02:06:40|11681.9|11656.9|11681.9|11656.9|11681.9|11656.9|11681.9|11656.9|0
1635818810000|2021-11-02 02:06:50|11675.8|11660.8|11671.9|11656.9|11675.8|11660.8|11671.9|11656.9|3
1635818820000|2021-11-02 02:07:00|11671.8|11656.8|11682.3|11667.3|11682.3|11667.3|11671.8|11656.8|3
1635818830000|2021-11-02 02:07:10|11681.8|11666.8|11682|11667|11686.9|11667.2|11681.8|11661.9|2
1635818860000|2021-11-02 02:07:40|11677.5|11662.5|11681.5|11666.5|11682|11667|11677.5|11662.5|5
1635818870000|2021-11-02 02:07:50|11681.7|11666.7|11684.7|11659.7|11684.7|11667|11680.4|11659.7|1
1635818880000|2021-11-02 02:08:00|11675.7|11660.7|11675.7|11660.7|11675.7|11660.7|11675.7|11660.7|0
1635818900000|2021-11-02 02:08:20|11676|11661|11676|11661|11676|11661|11676|11661|0
1635818910000|2021-11-02 02:08:30|11675.7|11660.7|11675.9|11660.9|11675.9|11660.9|11675.7|11660.7|0
1635818920000|2021-11-02 02:08:40|11676|11661|11676.4|11661.4|11676.4|11661.4|11676|11661|0
1635818940000|2021-11-02 02:09:00|11676.3|11661.3|11676.3|11661.3|11676.3|11661.3|11676.3|11661.3|0
1635818950000|2021-11-02 02:09:10|11676.1|11661.1|11675.3|11660.3|11676.1|11661.1|11675.3|11660.3|0
1635818960000|2021-11-02 02:09:20|11676.3|11661.3|11674.8|11659.8|11676.3|11661.3|11673.8|11658.8|1
1635818970000|2021-11-02 02:09:30|11676.2|11661.2|11676.2|11661.2|11676.2|11661.2|11676.2|11661.2|0
1635818980000|2021-11-02 02:09:40|11676.3|11661.3|11676.3|11661.3|11676.3|11661.3|11676.3|11661.3|0
1635819000000|2021-11-02 02:10:00|11676.2|11661.2|11667.3|11652.3|11676.2|11661.2|11667.3|11652.3|8
1635819010000|2021-11-02 02:10:10|11667.5|11652.5|11666|11651|11667.5|11652.5|11666|11651|0
1635819020000|2021-11-02 02:10:20|11669.8|11654.8|11673|11658|11678.5|11658|11669.8|11651.5|1
1635819050000|2021-11-02 02:10:50|11673.1|11658.1|11671.3|11656.3|11673.1|11658.1|11671.3|11656.3|0
1635819080000|2021-11-02 02:11:20|11679.2|11654.2|11674.3|11659.3|11679.2|11659.3|11674.3|11654.2|0
1635819090000|2021-11-02 02:11:30|11674.5|11659.5|11674.5|11659.5|11674.5|11659.5|11674.5|11659.5|2
1635819100000|2021-11-02 02:11:40|11674.3|11659.3|11674|11659|11674.3|11659.3|11674|11659|0
1635819110000|2021-11-02 02:11:50|11673.2|11658.2|11670.8|11655.8|11673.2|11658.2|11670.5|11655.5|0
1635819120000|2021-11-02 02:12:00|11673.5|11658.5|11674.3|11659.3|11674.3|11659.3|11673.5|11658.5|2
1635819130000|2021-11-02 02:12:10|11672.3|11657.3|11672.3|11657.3|11672.3|11657.3|11672.3|11657.3|0
1635819140000|2021-11-02 02:12:20|11674.3|11659.3|11674.3|11659.3|11674.3|11659.3|11674.3|11659.3|1
1635819160000|2021-11-02 02:12:40|11674.8|11659.8|11681.2|11666.2|11687.6|11668.6|11674.8|11659.8|1
1635819170000|2021-11-02 02:12:50|11679.8|11664.8|11679.3|11664.3|11679.8|11664.8|11679.3|11664.3|0
1635819180000|2021-11-02 02:13:00|11678.4|11663.4|11678.4|11663.4|11678.4|11663.4|11678.4|11663.4|0
1635819200000|2021-11-02 02:13:20|11676.3|11661.3|11676.8|11661.8|11676.8|11661.8|11675.3|11660.3|1
1635819240000|2021-11-02 02:14:00|11679.8|11664.8|11679.8|11664.8|11679.8|11664.8|11679.8|11664.8|0
1635819260000|2021-11-02 02:14:20|11679.6|11664.6|11679.6|11664.6|11679.6|11664.6|11679.6|11664.6|0
1635819290000|2021-11-02 02:14:50|11675.8|11660.8|11674.7|11659.7|11676|11661|11674.7|11659.7|1
1635819310000|2021-11-02 02:15:10|11683.2|11658.2|11683.2|11658.2|11683.2|11658.2|11683.2|11658.2|0
1635819340000|2021-11-02 02:15:40|11678.4|11663.4|11678.4|11663.4|11678.4|11663.4|11678.4|11663.4|0
1635819360000|2021-11-02 02:16:00|11677.9|11662.9|11678.4|11663.4|11678.4|11663.4|11677.9|11662.9|0
1635819370000|2021-11-02 02:16:10|11677.5|11662.5|11674.4|11659.4|11677.5|11662.5|11674.4|11659.4|0
1635819380000|2021-11-02 02:16:20|11678.9|11663.9|11679.6|11664.6|11679.6|11664.6|11678.9|11663.9|1
1635819390000|2021-11-02 02:16:30|11681.9|11666.9|11681.9|11666.9|11681.9|11666.9|11678.4|11663.4|1
1635819410000|2021-11-02 02:16:50|11681.3|11666.3|11681.9|11666.9|11681.9|11666.9|11679.4|11664.4|1
1635819420000|2021-11-02 02:17:00|11679.7|11664.7|11679.7|11664.7|11679.7|11664.7|11679.7|11664.7|0
1635819460000|2021-11-02 02:17:40|11677.7|11662.7|11677.7|11662.7|11677.7|11662.7|11677.7|11662.7|0
1635819470000|2021-11-02 02:17:50|11679.7|11664.7|11679.7|11664.7|11679.7|11664.7|11679.7|11664.7|0
1635819490000|2021-11-02 02:18:10|11678.9|11663.9|11675.4|11660.4|11678.9|11663.9|11675.4|11660.4|0
1635819500000|2021-11-02 02:18:20|11678.9|11663.9|11678.9|11663.9|11678.9|11663.9|11678.9|11663.9|0
1635819510000|2021-11-02 02:18:30|11679.4|11664.4|11680.9|11665.9|11680.9|11665.9|11679.4|11664.4|0
1635819520000|2021-11-02 02:18:40|11680.2|11665.2|11680.9|11665.9|11680.9|11665.9|11677.9|11662.9|1
1635819550000|2021-11-02 02:19:10|11681.1|11666.1|11681.1|11666.1|11681.1|11666.1|11681.1|11666.1|0
1635819570000|2021-11-02 02:19:30|11681.2|11666.2|11682.1|11667.1|11682.1|11667.1|11678.9|11663.9|2
1635819600000|2021-11-02 02:20:00|11681.6|11666.6|11678.5|11663.5|11681.6|11666.6|11678.5|11663.5|0
1635819610000|2021-11-02 02:20:10|11679|11664|11683.9|11668.9|11683.9|11668.9|11679|11664|3
1635819620000|2021-11-02 02:20:20|11683.3|11668.3|11681.4|11666.4|11683.3|11668.3|11681.4|11666.4|0
1635819640000|2021-11-02 02:20:40|11681.3|11666.3|11682.2|11667.2|11682.2|11667.2|11681.3|11666.3|0
1635819650000|2021-11-02 02:20:50|11682.3|11667.3|11682.3|11667.3|11682.3|11667.3|11682.3|11667.3|0
1635819660000|2021-11-02 02:21:00|11683.2|11668.2|11683.2|11668.2|11683.2|11668.2|11683.2|11668.2|2
1635819670000|2021-11-02 02:21:10|11683.6|11668.6|11683.1|11668.1|11683.6|11668.6|11683.1|11668.1|1
1635819690000|2021-11-02 02:21:30|11685.2|11670.2|11685.2|11670.2|11685.2|11670.2|11685.2|11670.2|0
1635819700000|2021-11-02 02:21:40|11685.7|11670.7|11685.7|11670.7|11685.7|11670.7|11685.7|11670.7|2
1635819720000|2021-11-02 02:22:00|11685.3|11670.3|11685.3|11670.3|11685.3|11670.3|11685.2|11670.2|1
1635819760000|2021-11-02 02:22:40|11686.3|11671.3|11686.3|11671.3|11686.3|11671.3|11686.3|11671.3|0
1635819770000|2021-11-02 02:22:50|11692|11677|11692|11677|11692|11677|11692|11677|4
1635819850000|2021-11-02 02:24:10|11698.5|11661|11704.8|11667.3|11706.2|11668.7|11696.9|11659.4|6
1635819870000|2021-11-02 02:24:30|11704.7|11667.2|11704.3|11666.8|11704.7|11667.2|11704.3|11666.8|0
1635819880000|2021-11-02 02:24:40|11706.7|11669.2|11706.7|11669.2|11706.7|11669.2|11706.7|11669.2|0
1635819890000|2021-11-02 02:24:50|11707.7|11670.2|11707.7|11670.2|11707.7|11670.2|11707.7|11670.2|0
1635819900000|2021-11-02 02:25:00|11708.8|11671.3|11708.9|11671.4|11708.9|11671.4|11708.8|11671.3|0
1635819910000|2021-11-02 02:25:10|11709.3|11671.8|11709.7|11672.2|11709.7|11672.2|11709.3|11671.8|1
1635819920000|2021-11-02 02:25:20|11709.3|11671.8|11708.9|11671.4|11709.3|11671.8|11708.9|11671.4|2
1635819930000|2021-11-02 02:25:30|11709.3|11671.8|11706.6|11669.1|11709.3|11680.9|11695.9|11669.1|1
1635819940000|2021-11-02 02:25:40|11707.4|11669.9|11691.7|11676.7|11707.4|11682.6|11691.7|11669.9|1
1635819960000|2021-11-02 02:26:00|||||||||1
1635819970000|2021-11-02 02:26:10|11700.6|11663.1|11700.1|11662.6|11700.6|11663.1|11700.1|11662.6|2
1635819980000|2021-11-02 02:26:20|11700.2|11662.7|11698.2|11660.7|11700.2|11662.7|11698.2|11660.7|0
1635819990000|2021-11-02 02:26:30|11698.6|11661.1|11690.3|11665.3|11698.6|11665.3|11690.3|11661.1|0
1635820000000|2021-11-02 02:26:40|11688.8|11663.8|11688.4|11663.4|11688.8|11663.8|11688|11663|1
1635820010000|2021-11-02 02:26:50|11688.5|11663.5|11688.9|11663.9|11688.9|11663.9|11688.5|11663.5|0
1635820020000|2021-11-02 02:27:00|11684.3|11669.3|11685.9|11670.9|11685.9|11670.9|11684.3|11669.3|0
1635820070000|2021-11-02 02:27:50|11685.8|11670.8|11685.4|11670.4|11685.8|11670.8|11685.4|11670.4|0
1635820080000|2021-11-02 02:28:00|11690|11665|11688.4|11663.4|11690|11665|11688.4|11663.4|1
1635820120000|2021-11-02 02:28:40|11688.5|11663.5|11688.5|11663.5|11688.5|11663.5|11688.5|11663.5|0
1635820140000|2021-11-02 02:29:00|11686.2|11661.2|11686.2|11661.2|11686.2|11661.2|11686.2|11661.2|0
1635820200000|2021-11-02 02:30:00|11686.6|11661.6|11686.6|11661.6|11686.6|11661.6|11686.6|11661.6|0
1635820210000|2021-11-02 02:30:10|11685.4|11660.4|11685.3|11660.3|11685.4|11660.4|11685.3|11660.3|0
1635820230000|2021-11-02 02:30:30|11684.5|11659.5|11684.5|11659.5|11684.5|11659.5|11684.5|11659.5|0
1635820240000|2021-11-02 02:30:40|11684|11659|11684|11659|11684|11659|11684|11659|0
1635820290000|2021-11-02 02:31:30|11683.7|11658.7|11683.7|11658.7|11683.7|11658.7|11683.7|11658.7|0
1635820310000|2021-11-02 02:31:50|||||||||3
1635820320000|2021-11-02 02:32:00|11683.9|11658.9|11683.9|11658.9|11683.9|11658.9|11683.9|11658.9|0
1635820350000|2021-11-02 02:32:30|11684.7|11659.7|11684.7|11659.7|11684.7|11659.7|11684.7|11659.7|0
1635820360000|2021-11-02 02:32:40|11684.9|11659.9|11680|11665|11684.9|11665|11680|11659.9|0
1635820410000|2021-11-02 02:33:30|11679.6|11664.6|11679.6|11664.6|11679.6|11664.6|11679.6|11664.6|0
1635820470000|2021-11-02 02:34:30|11679.2|11664.2|11678.7|11663.7|11679.2|11664.2|11678.7|11663.7|0
1635820610000|2021-11-02 02:36:50|11683.5|11658.5|11683.5|11658.5|11683.5|11658.5|11683.5|11658.5|1
1635820660000|2021-11-02 02:37:40|11678|11663|11678|11663|11678|11663|11678|11663|0
1635820670000|2021-11-02 02:37:50|11683.1|11658.1|11683.1|11658.1|11683.1|11658.1|11683.1|11658.1|0
1635820680000|2021-11-02 02:38:00|11683.5|11658.5|11683.5|11658.5|11683.5|11658.5|11683.5|11658.5|0
1635820720000|2021-11-02 02:38:40|11683.1|11658.1|11675|11660|11683.4|11662.8|11675|11658|11
1635820730000|2021-11-02 02:38:50|11675.9|11660.9|11675.5|11660.5|11675.9|11660.9|11675.5|11660.5|1
1635820740000|2021-11-02 02:39:00|11675.9|11660.9|11674.7|11659.7|11675.9|11660.9|11674.7|11659.7|1
1635820750000|2021-11-02 02:39:10|11675.1|11660.1|11673.5|11658.5|11675.1|11660.1|11673.5|11658.5|1
1635820770000|2021-11-02 02:39:30|11673.2|11658.2|11673.2|11658.2|11673.2|11658.2|11673.2|11658.2|0
1635820810000|2021-11-02 02:40:10|11683.3|11645.8|11683.3|11645.8|11683.3|11645.8|11683.3|11645.8|1
1635820830000|2021-11-02 02:40:30|11680.8|11643.3|11680.8|11643.3|11680.8|11643.3|11680.8|11643.3|3
1635820850000|2021-11-02 02:40:50|11680.9|11643.4|11680.9|11643.4|11680.9|11643.4|11680.9|11643.4|0
1635820860000|2021-11-02 02:41:00|11674|11636.5|11674|11636.5|11674|11636.5|11674|11636.5|0
1635820890000|2021-11-02 02:41:30|11675.5|11638|11675.5|11638|11675.5|11638|11675.5|11638|0
1635820900000|2021-11-02 02:41:40|11675.9|11638.4|11675.9|11638.4|11675.9|11638.4|11675.9|11638.4|0
1635820920000|2021-11-02 02:42:00|11675.1|11637.6|11666.4|11641.4|11675.1|11641.4|11666.4|11634.9|0
1635820930000|2021-11-02 02:42:10|11671.6|11634.1|11670.5|11633|11671.6|11634.1|11670.5|11633|0
1635820940000|2021-11-02 02:42:20|11663.7|11638.7|11669.9|11632.4|11669.9|11638.7|11663.7|11632.4|0
1635820950000|2021-11-02 02:42:30|11670.4|11632.9|11672.4|11634.9|11672.4|11634.9|11670.4|11632.9|0
1635820960000|2021-11-02 02:42:40|11671.9|11634.4|11671.9|11634.4|11671.9|11634.4|11671.9|11634.4|0
1635820980000|2021-11-02 02:43:00|11672.9|11635.4|11672.9|11635.4|11672.9|11635.4|11672.9|11635.4|0
1635820990000|2021-11-02 02:43:10|11673.4|11635.9|11673.4|11635.9|11673.4|11635.9|11672.4|11634.9|0
1635821030000|2021-11-02 02:43:50|11673.5|11636|11673.5|11636|11673.5|11636|11673.5|11636|0
1635821080000|2021-11-02 02:44:40|11673.6|11636.1|11674|11636.5|11674|11636.5|11673.6|11636.1|0
1635821130000|2021-11-02 02:45:30|11673.5|11636|11673.5|11636|11673.5|11636|11673.5|11636|0
1635821140000|2021-11-02 02:45:40|11674|11636.5|11674|11636.5|11674|11636.5|11674|11636.5|0
1635821220000|2021-11-02 02:47:00|11674.2|11636.7|11674.2|11636.7|11674.2|11636.7|11674.2|11636.7|0
1635821230000|2021-11-02 02:47:10|11673.1|11635.6|11669.2|11631.7|11673.2|11635.7|11669.2|11631.7|0
1635821240000|2021-11-02 02:47:20|11666.5|11629|11666.2|11628.7|11666.5|11629|11666.2|11628.7|1
1635821250000|2021-11-02 02:47:30|11668.1|11630.6|11668.1|11630.6|11668.1|11630.6|11668.1|11630.6|0
1635821270000|2021-11-02 02:47:50|11667|11629.5|11666.9|11629.4|11667|11629.5|11666.9|11629.4|0
1635821280000|2021-11-02 02:48:00|11666.5|11629|11666.5|11629|11666.5|11629|11666.5|11629|0
1635821310000|2021-11-02 02:48:30|11659.9|11622.4|11659.5|11622|11659.9|11622.4|11659.5|11622|2
1635821380000|2021-11-02 02:49:40|11659.3|11621.8|11659|11621.5|11659.3|11621.8|11659|11621.5|0
1635821390000|2021-11-02 02:49:50|11659.1|11621.6|11659.5|11622|11659.5|11622|11659.1|11621.6|0
1635821400000|2021-11-02 02:50:00|11659|11621.5|11659|11621.5|11659|11621.5|11659|11621.5|0
1635821430000|2021-11-02 02:50:30|11658.5|11621|11657|11619.5|11658.5|11621|11657|11619.5|0
1635821440000|2021-11-02 02:50:40|11656.6|11619.1|11650.2|11625.2|11656.6|11625.2|11650.2|11619.1|0
1635821460000|2021-11-02 02:51:00|11649.8|11624.8|11650.9|11625.9|11651|11626|11649.8|11624.8|0
1635821490000|2021-11-02 02:51:30|11649.8|11624.8|11620.6|11605.6|11649.8|11624.8|11620.6|11605.6|1
1635821500000|2021-11-02 02:51:40|11620.2|11605.2|11615.5|11600.5|11620.2|11605.2|11615.5|11600.5|9
1635821520000|2021-11-02 02:52:00|11617.1|11602.1|11618|11603|11618.9|11603.9|11617.1|11602.1|0
1635821540000|2021-11-02 02:52:20|11618.1|11603.1|11632.3|11594.8|11632.3|11604.5|11618.1|11594.8|4
1635821550000|2021-11-02 02:52:30|11637.4|11599.9|11637.4|11599.9|11637.4|11599.9|11637.4|11599.9|0
1635821560000|2021-11-02 02:52:40|11636.2|11598.7|11636.2|11598.7|11636.2|11598.7|11636.2|11598.7|0
1635821580000|2021-11-02 02:53:00|11637.9|11600.4|11637.9|11600.4|11637.9|11600.4|11637.9|11600.4|0
1635821600000|2021-11-02 02:53:20|11633|11595.5|11633.1|11595.6|11633.1|11595.6|11633|11595.5|10
1635821610000|2021-11-02 02:53:30|11632.9|11595.4|11632.9|11595.4|11632.9|11595.4|11632.9|11595.4|0
1635821640000|2021-11-02 02:54:00|11633.1|11595.6|11633.1|11595.6|11633.1|11595.6|11633.1|11595.6|0
1635821650000|2021-11-02 02:54:10|11633.6|11596.1|11633.6|11596.1|11633.6|11596.1|11633.6|11596.1|0
1635821660000|2021-11-02 02:54:20|11633.5|11596|11633.5|11596|11633.5|11596|11633.5|11596|0
1635821670000|2021-11-02 02:54:30|11633.7|11596.2|11633.7|11596.2|11633.7|11596.2|11633.7|11596.2|0
1635821700000|2021-11-02 02:55:00|11633.8|11596.3|11633.8|11596.3|11633.8|11596.3|11633.8|11596.3|1
1635821710000|2021-11-02 02:55:10|11632.8|11595.3|11632|11594.5|11632.8|11595.3|11632|11594.5|0
1635821740000|2021-11-02 02:55:40|11627.4|11589.9|11627.4|11589.9|11627.4|11589.9|11627.4|11589.9|0
1635821750000|2021-11-02 02:55:50|11614.1|11599.1|11603.9|11578.9|11614.1|11599.1|11599|11578.9|1
1635821760000|2021-11-02 02:56:00|11603.4|11578.4|11601.6|11576.6|11603.4|11578.4|11601.6|11576.6|0
1635821770000|2021-11-02 02:56:10|11596.5|11581.5|11596.5|11581.5|11596.5|11581.5|11596.5|11581.5|1
1635821780000|2021-11-02 02:56:20|11596|11581|11593.5|11578.5|11596|11581|11593.5|11578.5|0
1635821790000|2021-11-02 02:56:30|11614.3|11576.8|11614.3|11576.8|11614.3|11576.8|11614.3|11576.8|0
1635821800000|2021-11-02 02:56:40|11616|11578.5|11615.5|11578|11616|11578.5|11615.5|11578|0
1635821810000|2021-11-02 02:56:50|11617.4|11579.9|11616.3|11578.8|11617.4|11579.9|11616.3|11578.8|3
1635821820000|2021-11-02 02:57:00|11603|11588|11603|11588|11603|11588|11603|11588|0
1635821830000|2021-11-02 02:57:10|11587.4|11572.4|11609.4|11571.9|11609.4|11572.5|11587.4|11569.9|2
1635821850000|2021-11-02 02:57:30|11610.9|11573.4|11605.2|11567.7|11610.9|11573.4|11605.2|11567.7|0
1635821870000|2021-11-02 02:57:50|11606.4|11568.9|11605.4|11567.9|11606.4|11568.9|11605.4|11567.9|0
1635821880000|2021-11-02 02:58:00|11606.5|11569|11572|11557|11606.5|11569|11571.6|11556.6|9
1635821890000|2021-11-02 02:58:10|11569.7|11554.7|11567.2|11552.2|11569.7|11554.7|11567.2|11552.2|3
1635821900000|2021-11-02 02:58:20|11567|11552|11567.2|11552.2|11567.2|11552.2|11567|11552|15
1635821910000|2021-11-02 02:58:30|11567.1|11552.1|11566.7|11551.7|11567.1|11552.1|11566.2|11551.2|3
1635821920000|2021-11-02 02:58:40|11566.2|11551.2|11605|11567.5|11605|11567.5|11566.2|11545.2|3
1635821930000|2021-11-02 02:58:50|11605.7|11568.2|11607.9|11570.4|11607.9|11570.4|11605.7|11568.2|0
1635821940000|2021-11-02 02:59:00|11615.7|11578.2|11609|11584|11615.7|11584|11609|11578.2|0
1635821950000|2021-11-02 02:59:10|11611.3|11586.3|11581.7|11566.7|11611.3|11586.3|11581.7|11566.7|1
1635821960000|2021-11-02 02:59:20|11581.6|11566.6|11579.7|11564.7|11581.6|11566.6|11579.7|11564.7|0
1635821970000|2021-11-02 02:59:30|11576.2|11561.2|11573.6|11558.6|11576.2|11561.2|11573.6|11558.6|0
1635821980000|2021-11-02 02:59:40|11569.2|11554.2|11569.2|11554.2|11569.2|11554.2|11569.2|11554.2|1
1635821990000|2021-11-02 02:59:50|11565.2|11550.2|11570.2|11555.2|11575.2|11560.2|11565.2|11550.2|2
1635822000000|2021-11-02 03:00:00|11585.9|11548.4|11602.1|11564.6|11602.1|11564.6|11585.9|11548.4|10
1635822010000|2021-11-02 03:00:10|11603.9|11566.4|11590.2|11552.7|11603.9|11566.4|11574|11536.5|83
1635822040000|2021-11-02 03:00:40|11587.2|11549.7|11561.1|11536.1|11587.2|11549.7|11561.1|11528.4|0
1635822050000|2021-11-02 03:00:50|11563.8|11526.3|11562.5|11525|11563.8|11526.3|11562.5|11525|1
1635822060000|2021-11-02 03:01:00|11562.3|11524.8|11560.5|11523|11562.3|11524.8|11560.4|11522.9|2
1635822070000|2021-11-02 03:01:10|11558.6|11521.1|11558.6|11521.1|11558.6|11521.1|11558.6|11521.1|1
1635822080000|2021-11-02 03:01:20|11558.7|11521.2|11556.6|11519.1|11558.7|11521.2|11556.2|11518.7|4
1635822090000|2021-11-02 03:01:30|11556.5|11519|11555.9|11518.4|11556.5|11519|11555.9|11518.4|1
1635822100000|2021-11-02 03:01:40|11555.4|11517.9|11555.5|11518|11555.5|11518|11555.4|11517.9|1
1635822110000|2021-11-02 03:01:50|11569.4|11531.9|11567.5|11530|11569.4|11531.9|11567.5|11530|2
1635822120000|2021-11-02 03:02:00|11564.9|11527.4|11565.1|11527.6|11565.1|11527.6|11564.9|11527.4|1
1635822130000|2021-11-02 03:02:10|11564.3|11526.8|11541.7|11526.7|11564.3|11526.8|11541.7|11526.7|0
1635822150000|2021-11-02 03:02:30|11533.2|11518.2|11538.8|11513.8|11545.6|11518.2|11533.2|11508.1|6
1635822160000|2021-11-02 03:02:40|11542.9|11517.9|11536.2|11521.2|11542.9|11521.7|11536.2|11516.2|3
1635822170000|2021-11-02 03:02:50|11535.6|11520.6|11529.6|11514.6|11535.6|11520.6|11529.6|11514.6|1
1635822180000|2021-11-02 03:03:00|11529.4|11514.4|11529.7|11514.7|11530.6|11515.6|11528.6|11513.6|1
1635822190000|2021-11-02 03:03:10|11529.3|11514.3|11558.2|11520.7|11558.2|11520.7|11526.6|11511.6|8
1635822200000|2021-11-02 03:03:20|11558.3|11520.8|11558.5|11521|11558.5|11521|11558.3|11520.8|0
1635822210000|2021-11-02 03:03:30|11556.2|11518.7|11556.2|11518.7|11556.2|11518.7|11556.2|11518.7|2
1635822220000|2021-11-02 03:03:40|11555.8|11518.3|11556.2|11518.7|11556.2|11518.7|11555.8|11518.3|1
1635822230000|2021-11-02 03:03:50|11556.7|11519.2|11531.1|11516.1|11556.8|11519.3|11531.1|11516.1|0
1635822240000|2021-11-02 03:04:00|11530.7|11515.7|11558|11520.5|11558|11520.5|11528.6|11513.6|2
1635822250000|2021-11-02 03:04:10|11559.2|11521.7|11552.7|11527.7|11559.2|11527.7|11529.1|11514.1|5
1635822260000|2021-11-02 03:04:20|||||||||1
1635822270000|2021-11-02 03:04:30|11553.4|11528.4|11553.4|11528.4|11553.4|11528.4|11553.4|11528.4|0
1635822280000|2021-11-02 03:04:40|11553.8|11528.8|11553.8|11528.8|11553.8|11528.8|11553.8|11528.8|0
1635822290000|2021-11-02 03:04:50|11554.9|11529.9|11554.9|11529.9|11554.9|11529.9|11554.9|11529.9|0
1635822320000|2021-11-02 03:05:20|11555.3|11530.3|11555.5|11530.5|11555.5|11530.5|11555.3|11530.3|1
1635822350000|2021-11-02 03:05:50|||||||||1
1635822360000|2021-11-02 03:06:00|11555.4|11530.4|11555.4|11530.4|11555.4|11530.4|11555.4|11530.4|0
1635822380000|2021-11-02 03:06:20|11558.9|11533.9|11558.8|11533.8|11558.9|11533.9|11558.8|11533.8|1
1635822400000|2021-11-02 03:06:40|11553.9|11538.9|11555.9|11530.9|11555.9|11538.9|11551.2|11530.9|1
1635822410000|2021-11-02 03:06:50|11558.9|11521.4|11558.9|11521.4|11558.9|11521.4|11558.9|11521.4|0
1635822420000|2021-11-02 03:07:00|11557.4|11519.9|11551.1|11526.1|11557.4|11526.1|11551.1|11519.9|0
1635822430000|2021-11-02 03:07:10|11550.3|11525.3|11550.3|11525.3|11550.3|11525.3|11550.3|11525.3|0
1635822460000|2021-11-02 03:07:40|11550.1|11525.1|11549.2|11524.2|11550.1|11525.1|11549.2|11524.2|0
1635822470000|2021-11-02 03:07:50|11548.9|11523.9|11548.2|11523.2|11548.9|11523.9|11548.2|11523.2|0
1635822480000|2021-11-02 03:08:00|11545.9|11520.9|11542.9|11517.9|11550.6|11520.9|11542.9|11513.1|4
1635822490000|2021-11-02 03:08:10|11542.8|11517.8|11542.4|11517.4|11542.8|11517.8|11542.4|11517.4|0
1635822500000|2021-11-02 03:08:20|11541.9|11516.9|11541.1|11516.1|11541.9|11521.8|11536.4|11516.1|4
1635822530000|2021-11-02 03:08:50|11522.5|11507.5|11490.2|11452.7|11522.5|11507.5|11490.2|11452.7|24
1635822540000|2021-11-02 03:09:00|11488.3|11450.8|11491.8|11454.3|11497.8|11460.3|11488.3|11450.8|3
1635822550000|2021-11-02 03:09:10|11494.1|11456.6|11496.1|11458.6|11496.1|11458.6|11494.1|11456.6|1
1635822560000|2021-11-02 03:09:20|11495.1|11457.6|11486.6|11449.1|11495.1|11457.6|11486.5|11449|2
1635822570000|2021-11-02 03:09:30|11486.7|11449.2|11486.2|11448.7|11486.7|11449.2|11486.2|11448.7|1
1635822580000|2021-11-02 03:09:40|11486.4|11448.9|11486.4|11448.9|11486.4|11448.9|11486.4|11448.9|1
1635822590000|2021-11-02 03:09:50|11486.2|11448.7|11476.1|11451.1|11486.2|11451.1|11475.8|11448.6|2
1635822600000|2021-11-02 03:10:00|11475.4|11450.4|11466.1|11451.1|11475.4|11451.1|11466.1|11450.4|1
1635822610000|2021-11-02 03:10:10|11478.9|11463.9|11483.6|11468.6|11488.1|11473.1|11478.9|11463.9|1
1635822620000|2021-11-02 03:10:20|11485|11470|11488.5|11473.5|11489.5|11474.5|11483.5|11468.5|2
1635822630000|2021-11-02 03:10:30|11475.1|11450.1|11465.8|11450.8|11478.5|11453.5|11465.8|11450.1|13
1635822640000|2021-11-02 03:10:40|11466.1|11451.1|11480.1|11465.1|11490.3|11465.1|11466.1|11447.8|3
1635822650000|2021-11-02 03:10:50|11480|11465|11466.2|11451.2|11480|11465|11466.2|11451.2|2
1635822660000|2021-11-02 03:11:00|11480.1|11465.1|11480|11465|11480.1|11465.1|11480|11465|11
1635822670000|2021-11-02 03:11:10|11480.2|11465.2|11467.3|11429.8|11481|11466|11467.3|11429.8|10
1635822680000|2021-11-02 03:11:20|11467.1|11429.6|11464.5|11427|11467.1|11429.6|11464.5|11427|6
1635822690000|2021-11-02 03:11:30|11462.1|11424.6|11462|11424.5|11462.1|11424.6|11462|11424.5|1
1635822700000|2021-11-02 03:11:40|11453.5|11428.5|11446.1|11431.1|11453.5|11433.2|11446.1|11428.5|4
1635822710000|2021-11-02 03:11:50|11442.8|11427.8|11440.7|11403.2|11443.7|11427.8|11440.7|11403.2|38
1635822720000|2021-11-02 03:12:00|11440.6|11403.1|11437.4|11399.9|11440.6|11408.7|11416|11392.7|4
1635822730000|2021-11-02 03:12:10|11438.9|11401.4|11437.4|11399.9|11438.9|11401.4|11437.4|11399.9|4
1635822740000|2021-11-02 03:12:20|11424.4|11409.4|11414.4|11399.4|11424.4|11409.4|11414.4|11399.4|3
1635822750000|2021-11-02 03:12:30|11412.5|11397.5|11405.6|11390.6|11412.5|11397.5|11405.6|11390.6|6
1635822760000|2021-11-02 03:12:40|11414.1|11399.1|11416.4|11401.4|11416.9|11401.9|11414.1|11399.1|3
1635822770000|2021-11-02 03:12:50|11416.9|11401.9|11416.8|11401.8|11416.9|11401.9|11416.8|11401.8|1
1635822780000|2021-11-02 03:13:00|11416.3|11401.3|11412.3|11397.3|11417.3|11402.3|11411.8|11396.8|3
1635822790000|2021-11-02 03:13:10|11411.7|11396.7|11432.2|11394.7|11432.2|11396.7|11409.8|11393.8|5
1635822800000|2021-11-02 03:13:20|11434.3|11396.8|11433|11395.5|11438.3|11400.8|11433|11395.5|4
1635822810000|2021-11-02 03:13:30|11433.3|11395.8|11409.8|11394.8|11433.3|11395.8|11409|11385.4|3
1635822820000|2021-11-02 03:13:40|11423.8|11386.3|11432.5|11395|11435.3|11397.8|11423.8|11386.3|0
1635822850000|2021-11-02 03:14:10|11423.6|11386.1|11404.3|11389.3|11423.6|11393.6|11404.3|11386.1|12
1635822860000|2021-11-02 03:14:20|11397.5|11372.5|11381.5|11366.5|11404.5|11382.7|11381.5|11366.5|8
1635822870000|2021-11-02 03:14:30|11381.7|11366.7|11382.3|11357.3|11382.3|11366.7|11378.2|11357.3|4
1635822880000|2021-11-02 03:14:40|11382.4|11357.4|11381.1|11356.1|11382.8|11357.8|11381.1|11356.1|1
1635822890000|2021-11-02 03:14:50|11381.2|11356.2|11380.7|11355.7|11381.2|11356.2|11380.7|11355.7|4
1635822900000|2021-11-02 03:15:00|11354.4|11339.4|11363.8|11348.8|11363.8|11348.8|11354.4|11339.4|22
1635822910000|2021-11-02 03:15:10|11373.7|11348.7|11398.2|11373.2|11398.6|11373.6|11373.7|11343.9|8
1635822920000|2021-11-02 03:15:20|11398.6|11373.6|11391|11353.5|11398.6|11373.6|11387.5|11350|11
1635822930000|2021-11-02 03:15:30|11390.5|11353|11363.8|11338.8|11391.1|11353.6|11363.7|11338.7|12
1635822940000|2021-11-02 03:15:40|11363.7|11338.7|11371.7|11334.2|11373.5|11338.7|11363.7|11334.2|15
1635822950000|2021-11-02 03:15:50|11370.7|11333.2|11393.9|11356.4|11393.9|11356.4|11370.7|11333.2|0
1635822960000|2021-11-02 03:16:00|11393.8|11356.3|11393.8|11356.3|11393.8|11356.3|11393.8|11356.3|0
1635822970000|2021-11-02 03:16:10|11393.4|11355.9|11383.7|11346.2|11393.4|11355.9|11372.1|11334.6|3
1635822980000|2021-11-02 03:16:20|11379|11341.5|11370.9|11355.9|11379.8|11355.9|11370.9|11341.5|3
1635822990000|2021-11-02 03:16:30|11377.1|11362.1|11385.1|11360.1|11385.1|11367.9|11377.1|11360.1|10
1635823000000|2021-11-02 03:16:40|11375.8|11350.8|11375.8|11350.8|11375.8|11354.7|11367.8|11350.8|6
1635823010000|2021-11-02 03:16:50|||||||||2
1635823020000|2021-11-02 03:17:00|11379.7|11354.7|11392.5|11355|11392.5|11355|11379.7|11349.7|3
1635823030000|2021-11-02 03:17:10|11395.2|11357.7|11392.6|11355.1|11404.5|11367|11392.6|11355.1|0
1635823040000|2021-11-02 03:17:20|11392.7|11355.2|11392.6|11355.1|11392.7|11355.2|11392.6|11355.1|0
1635823050000|2021-11-02 03:17:30|11393.7|11356.2|11394.7|11357.2|11394.7|11357.2|11393.7|11356.2|0
1635823060000|2021-11-02 03:17:40|11394.8|11357.3|11394.9|11357.4|11394.9|11357.4|11394.8|11357.3|1
1635823070000|2021-11-02 03:17:50|11394.5|11357|11394.9|11357.4|11394.9|11357.4|11393|11355.5|1
1635823080000|2021-11-02 03:18:00|11395|11357.5|11395|11357.5|11395|11357.5|11395|11357.5|2
1635823090000|2021-11-02 03:18:10|11395.1|11357.6|11400.3|11362.8|11400.3|11362.8|11395|11357.5|7
1635823100000|2021-11-02 03:18:20|11393.8|11368.8|11402.3|11364.8|11402.3|11370.7|11393.8|11364.8|0
1635823110000|2021-11-02 03:18:30|11409.6|11372.1|11411.2|11373.7|11412.1|11374.6|11409.5|11372|3
1635823120000|2021-11-02 03:18:40|11413.4|11375.9|11417.2|11379.7|11417.2|11385.4|11410.4|11375.9|3
1635823130000|2021-11-02 03:18:50|11414.4|11376.9|11408.4|11383.4|11414.4|11383.4|11407.9|11376.5|0
1635823140000|2021-11-02 03:19:00|11408.8|11383.8|11416.5|11401.5|11418.5|11403.5|11408.6|11383.6|9
1635823150000|2021-11-02 03:19:10|11415.8|11400.8|11427|11402|11427|11402|11415.8|11400.8|1
1635823160000|2021-11-02 03:19:20|11432.4|11407.4|11432|11407|11432.4|11407.4|11432|11407|9
1635823170000|2021-11-02 03:19:30|11433.9|11408.9|11438.9|11413.9|11445|11413.9|11433.9|11407.5|6
1635823180000|2021-11-02 03:19:40|11435.8|11410.8|11435.8|11410.8|11435.8|11410.8|11435.8|11410.8|0
1635823190000|2021-11-02 03:19:50|11436.2|11411.2|11457.2|11432.2|11457.2|11432.2|11436.2|11411.2|3
1635823210000|2021-11-02 03:20:10|11458.7|11433.7|11458.7|11433.7|11458.7|11433.7|11458.7|11433.7|1
1635823220000|2021-11-02 03:20:20|11458.9|11433.9|11458.9|11433.9|11458.9|11433.9|11458.9|11433.9|1
1635823230000|2021-11-02 03:20:30|11446.6|11431.6|11467.1|11429.6|11467.1|11431.6|11446.6|11421.5|8
1635823240000|2021-11-02 03:20:40|11467.6|11430.1|11467|11429.5|11469.5|11432|11467|11429.5|0
1635823250000|2021-11-02 03:20:50|11459.6|11444.6|11459.9|11444.9|11459.9|11444.9|11459.5|11444.5|1
1635823260000|2021-11-02 03:21:00|11457.5|11442.5|11471.1|11433.6|11471.1|11442.5|11457.5|11433.6|3
1635823280000|2021-11-02 03:21:20|11449.5|11434.5|11463|11425.5|11463|11434.5|11449.5|11425.5|0
1635823290000|2021-11-02 03:21:30|11469.6|11432.1|11469.6|11432.1|11469.6|11432.1|11469.6|11432.1|0
1635823300000|2021-11-02 03:21:40|11470|11432.5|11469.1|11431.6|11470|11432.5|11468.8|11431.3|2
1635823310000|2021-11-02 03:21:50|11471.1|11433.6|11471.1|11433.6|11471.1|11433.6|11471.1|11433.6|0
1635823320000|2021-11-02 03:22:00|11470.9|11433.4|11471.2|11433.7|11471.2|11433.7|11470.8|11433.3|1
1635823330000|2021-11-02 03:22:10|11471|11433.5|11465.4|11440.4|11471|11440.4|11465.4|11433.5|0
1635823340000|2021-11-02 03:22:20|11471.8|11434.3|11471.8|11434.3|11471.8|11434.3|11471.8|11434.3|1
1635823350000|2021-11-02 03:22:30|11473.3|11435.8|11465.8|11440.8|11473.3|11440.8|11465.8|11435.8|0
1635823360000|2021-11-02 03:22:40|11471|11433.5|11470.9|11433.4|11471|11433.5|11470.9|11433.4|0
1635823380000|2021-11-02 03:23:00|11471.1|11433.6|11471.5|11434|11471.5|11434|11471.1|11433.6|2
1635823390000|2021-11-02 03:23:10|11474.4|11436.9|11474.3|11436.8|11474.4|11436.9|11474.3|11436.8|2
1635823400000|2021-11-02 03:23:20|11474.4|11436.9|11477.1|11439.6|11477.1|11439.6|11474.4|11436.9|0
1635823440000|2021-11-02 03:24:00|11476|11438.5|11476|11438.5|11476|11438.5|11476|11438.5|0
1635823470000|2021-11-02 03:24:30|11474.3|11436.8|11474.3|11436.8|11474.3|11436.8|11474.3|11436.8|0
1635823490000|2021-11-02 03:24:50|11474|11436.5|11474|11436.5|11474|11436.5|11474|11436.5|0
1635823500000|2021-11-02 03:25:00|11473.6|11436.1|11466.3|11441.3|11473.6|11441.4|11466.3|11435.8|0
1635823510000|2021-11-02 03:25:10|11466.4|11441.4|11466.3|11441.3|11466.4|11441.4|11466.3|11441.3|1
1635823520000|2021-11-02 03:25:20|11466.2|11441.2|11466.2|11441.2|11466.2|11441.2|11466.2|11441.2|1
1635823530000|2021-11-02 03:25:30|11472.7|11435.2|11472.7|11435.2|11472.7|11435.2|11472.7|11435.2|1
1635823540000|2021-11-02 03:25:40|11472.5|11435|11472.5|11435|11472.5|11435|11472.5|11435|1
1635823550000|2021-11-02 03:25:50|11472.1|11434.6|11472.1|11434.6|11472.1|11434.6|11472.1|11434.6|0
1635823560000|2021-11-02 03:26:00|11466.3|11441.3|11460.1|11445.1|11466.3|11446.4|11460.1|11441.3|0
1635823570000|2021-11-02 03:26:10|11459.8|11444.8|11460.6|11445.6|11460.6|11445.6|11459.8|11444.8|1
1635823580000|2021-11-02 03:26:20|11465.5|11440.5|11471|11433.5|11471|11440.5|11465.2|11433.5|0
1635823600000|2021-11-02 03:26:40|11472.1|11434.6|11465.8|11440.8|11472.1|11440.8|11465.8|11434.6|0
1635823610000|2021-11-02 03:26:50|11472.1|11434.6|11472.1|11434.6|11472.1|11434.6|11472.1|11434.6|1
1635823620000|2021-11-02 03:27:00|11472.3|11434.8|11467.1|11442.1|11472.5|11442.1|11466.8|11434.8|0
1635823630000|2021-11-02 03:27:10|11467|11442|11459.9|11444.9|11467|11444.9|11459.9|11442|1
1635823640000|2021-11-02 03:27:20|11459.8|11444.8|11465.9|11440.9|11465.9|11444.8|11459.8|11439.2|1
1635823650000|2021-11-02 03:27:30|11461.4|11446.4|11464|11439|11464.3|11446.4|11461.4|11439|0
1635823660000|2021-11-02 03:27:40|11466.4|11441.4|11466.5|11441.5|11466.5|11441.5|11466.4|11441.4|0
1635823670000|2021-11-02 03:27:50|11466.6|11441.6|11448.6|11433.6|11466.6|11441.6|11448.6|11433.6|7
1635823680000|2021-11-02 03:28:00|11444.7|11429.7|11431|11416|11444.7|11429.7|11431|11416|10
1635823690000|2021-11-02 03:28:10|11430.8|11415.8|11430.4|11415.4|11430.8|11415.8|11430.4|11415.4|2
1635823700000|2021-11-02 03:28:20|11430.3|11415.3|11451|11413.5|11451|11415.3|11429.4|11406.7|5
1635823710000|2021-11-02 03:28:30|11451.2|11413.7|11450.8|11413.3|11451.2|11413.7|11450.8|11413.3|0
1635823720000|2021-11-02 03:28:40|11451.2|11413.7|11450.8|11413.3|11451.2|11413.7|11450.8|11413.3|0
1635823730000|2021-11-02 03:28:50|11452.1|11414.6|11452.5|11415|11452.5|11415|11452.1|11414.6|0
1635823740000|2021-11-02 03:29:00|11452.1|11414.6|11452.1|11414.6|11452.1|11420.7|11445.5|11414.5|0
1635823750000|2021-11-02 03:29:10|11452|11414.5|11452|11414.5|11452|11414.5|11452|11414.5|0
1635823760000|2021-11-02 03:29:20|11451.9|11414.4|11451.1|11413.6|11451.9|11414.4|11451.1|11413.6|1
1635823770000|2021-11-02 03:29:30|11451.9|11414.4|11447.2|11422.2|11451.9|11422.5|11446.1|11414.4|0
1635823780000|2021-11-02 03:29:40|11446.8|11421.8|11446.8|11421.8|11446.8|11421.8|11446.8|11421.8|0
1635823790000|2021-11-02 03:29:50|11441.5|11426.5|11441.5|11426.5|11441.5|11426.5|11441.5|11426.5|0
1635823800000|2021-11-02 03:30:00|11436.5|11421.5|11433.1|11418.1|11436.5|11421.5|11433.1|11418.1|17
1635823810000|2021-11-02 03:30:10|11433.2|11418.2|11433.1|11418.1|11433.2|11418.2|11433.1|11418.1|2
1635823830000|2021-11-02 03:30:30|11433.3|11418.3|11429.9|11414.9|11433.3|11418.3|11429.9|11414.9|3
1635823840000|2021-11-02 03:30:40|||||||||1
1635823850000|2021-11-02 03:30:50|11429.3|11414.3|11429.3|11414.3|11429.3|11414.3|11429.3|11414.3|21
1635823860000|2021-11-02 03:31:00|11427.8|11412.8|11419.8|11404.8|11427.8|11412.8|11419.8|11404.8|6
1635823870000|2021-11-02 03:31:10|11422.5|11385|11422.5|11385|11422.5|11385|11422.5|11385|20
1635823880000|2021-11-02 03:31:20|11421.1|11383.6|11417.1|11379.6|11421.1|11383.6|11417.1|11379.6|0
1635823890000|2021-11-02 03:31:30|11417|11379.5|11417.4|11379.9|11417.4|11379.9|11417|11379.5|4
1635823900000|2021-11-02 03:31:40|11416.9|11379.4|11382.4|11367.4|11416.9|11379.4|11382.4|11367.4|9
1635823910000|2021-11-02 03:31:50|11381.9|11366.9|11385.4|11347.9|11389.4|11368.6|11376.9|11347.9|58
1635823920000|2021-11-02 03:32:00|11385.8|11348.3|11385.8|11348.3|11385.8|11354.7|11379.6|11348.3|9
1635823930000|2021-11-02 03:32:10|11379.6|11354.6|11379.7|11354.7|11379.7|11354.7|11379.6|11354.6|8
1635823940000|2021-11-02 03:32:20|11385.8|11348.3|11385.8|11348.3|11385.8|11348.3|11385.8|11348.3|1
1635823950000|2021-11-02 03:32:30|11379.6|11354.6|11379.6|11354.6|11379.6|11354.6|11379.6|11354.6|4
1635823960000|2021-11-02 03:32:40|11379.8|11354.8|11375.4|11360.4|11379.8|11360.4|11375.4|11354.8|1
1635823970000|2021-11-02 03:32:50|11376.3|11361.3|11379.4|11364.4|11379.4|11364.4|11376.3|11361.3|5
1635823980000|2021-11-02 03:33:00|11379.3|11364.3|11378|11363|11379.3|11364.3|11378|11363|2
1635824010000|2021-11-02 03:33:30|11377.6|11362.6|11378.7|11363.7|11378.7|11363.7|11377.6|11362.6|0
1635824020000|2021-11-02 03:33:40|11378.2|11363.2|11378.1|11363.1|11378.2|11363.2|11378.1|11363.1|1
1635824030000|2021-11-02 03:33:50|11377.2|11362.2|11377.3|11362.3|11377.3|11362.3|11377.2|11362.2|0
1635824040000|2021-11-02 03:34:00|11377.2|11362.2|11377.3|11362.3|11377.3|11362.3|11377.1|11362.1|0
1635824050000|2021-11-02 03:34:10|11377.1|11362.1|11377.1|11362.1|11377.1|11362.1|11377.1|11362.1|0
1635824080000|2021-11-02 03:34:40|11375.7|11360.7|11372.6|11357.6|11375.7|11360.7|11372.6|11357.6|0
1635824100000|2021-11-02 03:35:00|11372.2|11357.2|11372.3|11357.3|11372.3|11357.3|11372.2|11357.2|1
1635824110000|2021-11-02 03:35:10|11372.8|11357.8|11372.8|11357.8|11372.8|11357.8|11372.8|11357.8|3
1635824120000|2021-11-02 03:35:20|11372.2|11357.2|11372.7|11357.7|11372.7|11357.7|11372.2|11357.2|12
1635824130000|2021-11-02 03:35:30|11373.2|11358.2|11373.2|11358.2|11373.2|11358.2|11373.2|11358.2|1
1635824140000|2021-11-02 03:35:40|11375.5|11360.5|11377.5|11362.5|11377.5|11362.5|11375.5|11360.5|7
1635824170000|2021-11-02 03:36:10|11383.1|11368.1|11385.1|11370.1|11385.1|11370.1|11383.1|11368.1|2
1635824180000|2021-11-02 03:36:20|11384.7|11369.7|11385.6|11370.6|11385.7|11370.7|11384.7|11369.7|5
1635824200000|2021-11-02 03:36:40|||||||||5
1635824210000|2021-11-02 03:36:50|11386|11371|11386|11371|11386|11371|11386|11371|1
1635824220000|2021-11-02 03:37:00|11385.6|11370.6|11386|11371|11386|11371|11385.5|11370.5|8
1635824230000|2021-11-02 03:37:10|11387.2|11372.2|11386.8|11371.8|11387.2|11372.2|11386.8|11371.8|4
1635824240000|2021-11-02 03:37:20|11387.6|11372.6|11387.6|11372.6|11387.6|11372.6|11387.6|11372.6|2
1635824250000|2021-11-02 03:37:30|||||||||1
1635824280000|2021-11-02 03:38:00|11387.9|11372.9|11400.4|11375.4|11400.5|11379|11387.9|11372.9|1
1635824290000|2021-11-02 03:38:10|11402.8|11377.8|11404.3|11379.3|11404.3|11379.3|11402.8|11377.8|2
1635824300000|2021-11-02 03:38:20|11404.2|11379.2|11403.6|11388.6|11404.2|11388.6|11403.6|11379.2|0
1635824320000|2021-11-02 03:38:40|11405.9|11390.9|11412.7|11387.7|11412.7|11390.9|11405.9|11387.7|1
1635824350000|2021-11-02 03:39:10|11412.3|11387.3|11421.4|11406.4|11421.4|11406.4|11412.3|11387.3|2
1635824360000|2021-11-02 03:39:20|11421.6|11406.6|11421.6|11406.6|11421.6|11406.6|11421.6|11406.6|0
1635824370000|2021-11-02 03:39:30|11422.6|11407.6|11422.6|11407.6|11422.6|11407.6|11422.6|11407.6|1
1635824410000|2021-11-02 03:40:10|11421.6|11406.6|11421.6|11406.6|11421.6|11406.6|11421.5|11406.5|1
1635824420000|2021-11-02 03:40:20|||||||||1
1635824460000|2021-11-02 03:41:00|||||||||1
1635824490000|2021-11-02 03:41:30|11421|11383.5|11421|11383.5|11421|11383.5|11421|11383.5|4
1635824500000|2021-11-02 03:41:40|11421.4|11383.9|11421.4|11383.9|11421.4|11383.9|11421.4|11383.9|0
1635824510000|2021-11-02 03:41:50|11420.7|11383.2|11420.8|11383.3|11420.8|11383.3|11420.7|11383.2|0
1635824520000|2021-11-02 03:42:00|11418.9|11381.4|11418.8|11381.3|11418.9|11381.4|11418.8|11381.3|0
1635824530000|2021-11-02 03:42:10|11418.9|11381.4|11418.8|11381.3|11418.9|11395.2|11410.2|11381.3|3
1635824540000|2021-11-02 03:42:20|11414|11376.5|11414|11376.5|11414|11376.5|11414|11376.5|0
1635824550000|2021-11-02 03:42:30|11413.7|11376.2|11413.7|11376.2|11413.7|11376.2|11413.7|11376.2|0
1635824560000|2021-11-02 03:42:40|11413.5|11376|11413.5|11376|11413.5|11376|11413.5|11376|0
1635824580000|2021-11-02 03:43:00|11402.5|11377.5|11413.5|11376|11413.5|11377.5|11402.5|11376|0
1635824610000|2021-11-02 03:43:30|11413.1|11375.6|11413.1|11375.6|11413.1|11375.6|11413.1|11375.6|0
1635824620000|2021-11-02 03:43:40|11404.5|11379.5|11404.5|11379.5|11404.5|11379.5|11404.5|11379.5|0
1635824720000|2021-11-02 03:45:20|11404.6|11379.6|11404.6|11379.6|11404.6|11379.6|11404.6|11379.6|0
1635824730000|2021-11-02 03:45:30|11411.7|11374.2|11411.7|11374.2|11411.7|11374.2|11411.7|11374.2|2
1635824740000|2021-11-02 03:45:40|11411.5|11374|11410.6|11373.1|11411.5|11374|11410.5|11373|7
1635824760000|2021-11-02 03:46:00|11406.4|11368.9|11406.8|11369.3|11406.8|11369.3|11406.4|11368.9|1
1635824770000|2021-11-02 03:46:10|11406.7|11369.2|11407|11369.5|11407.5|11370|11406.7|11369.2|0
1635824780000|2021-11-02 03:46:20|11407.4|11369.9|11407.4|11369.9|11407.4|11369.9|11407.4|11369.9|0
1635824790000|2021-11-02 03:46:30|11407.3|11369.8|11408.2|11370.7|11408.2|11370.7|11407.3|11369.8|1
1635824800000|2021-11-02 03:46:40|11408|11370.5|11408.2|11370.7|11408.2|11370.7|11408|11370.5|0
1635824820000|2021-11-02 03:47:00|11408.3|11370.8|11402.5|11377.5|11408.7|11377.5|11402.5|11370.5|0
1635824830000|2021-11-02 03:47:10|11405.3|11380.3|11405.3|11380.3|11405.3|11380.3|11405.3|11380.3|0
1635824850000|2021-11-02 03:47:30|11405.7|11380.7|11405.7|11380.7|11405.7|11380.7|11405.7|11380.7|1
1635824880000|2021-11-02 03:48:00|11405.8|11380.8|11405.7|11380.7|11405.8|11380.8|11405.7|11380.7|0
1635824910000|2021-11-02 03:48:30|11405.8|11380.8|11405.7|11380.7|11405.8|11380.8|11405.6|11380.6|1
1635825090000|2021-11-02 03:51:30|11408.4|11383.4|11416.1|11378.6|11416.1|11383.4|11408.4|11378.4|1
1635825100000|2021-11-02 03:51:40|11416.9|11379.4|11419|11381.5|11419.2|11381.7|11416.9|11379.4|0
1635825110000|2021-11-02 03:51:50|11418.4|11380.9|11418.1|11380.6|11418.4|11380.9|11418.1|11380.6|0
1635825120000|2021-11-02 03:52:00|11418|11380.5|11418|11380.5|11418|11380.5|11418|11380.5|0
1635825160000|2021-11-02 03:52:40|11417.8|11380.3|11417.8|11380.3|11417.8|11380.3|11417.8|11380.3|0
1635825220000|2021-11-02 03:53:40|11417.7|11380.2|11417.7|11380.2|11417.7|11380.2|11417.7|11380.2|0
1635825240000|2021-11-02 03:54:00|11417.8|11380.3|11417.8|11380.3|11417.8|11380.3|11417.8|11380.3|0
1635825250000|2021-11-02 03:54:10|11407.8|11392.8|11409.1|11394.1|11409.1|11394.1|11407.8|11392.8|0
1635825260000|2021-11-02 03:54:20|11409|11394|11409|11394|11409|11394|11409|11394|0
1635825270000|2021-11-02 03:54:30|11409.1|11394.1|11409.5|11394.5|11409.5|11394.5|11409|11394|0
1635825280000|2021-11-02 03:54:40|11415.2|11390.2|11415.1|11390.1|11415.2|11390.2|11415.1|11390.1|1
1635825290000|2021-11-02 03:54:50|11415|11390|11415.2|11390.2|11415.2|11390.2|11415|11390|0
1635825340000|2021-11-02 03:55:40|11410.7|11395.7|11416.7|11391.7|11416.7|11395.7|11410.7|11391.7|0
1635825370000|2021-11-02 03:56:10|11416.6|11391.6|11416.6|11391.6|11416.6|11391.6|11416.6|11391.6|0
1635825390000|2021-11-02 03:56:30|11416.5|11391.5|11416.5|11391.5|11416.5|11391.5|11416.5|11391.5|1
1635825420000|2021-11-02 03:57:00|11416.7|11391.7|11416.8|11391.8|11416.8|11391.8|11416.7|11391.7|0
1635825460000|2021-11-02 03:57:40|11416.9|11391.9|11416.9|11391.9|11416.9|11391.9|11416.9|11391.9|1
1635825470000|2021-11-02 03:57:50|11417.1|11392.1|11416.9|11391.9|11417.1|11392.1|11416.9|11391.9|0
1635825480000|2021-11-02 03:58:00|11417.1|11392.1|11417.1|11392.1|11417.1|11392.1|11417.1|11392.1|0
1635825490000|2021-11-02 03:58:10|11416.9|11391.9|11416.9|11391.9|11416.9|11391.9|11416.9|11391.9|0
1635825500000|2021-11-02 03:58:20|11413.6|11398.6|11413.7|11398.7|11413.7|11398.7|11413.6|11398.6|1
1635825520000|2021-11-02 03:58:40|11414.2|11399.2|11414.6|11399.6|11414.6|11399.6|11414.2|11399.2|0
1635825540000|2021-11-02 03:59:00|11414.7|11399.7|11414.7|11399.7|11414.7|11399.7|11414.7|11399.7|1
1635825580000|2021-11-02 03:59:40|11415.4|11400.4|11417.3|11402.3|11417.3|11402.3|11415.4|11400.4|0
1635825590000|2021-11-02 03:59:50|11417.2|11402.2|11417.2|11402.2|11417.2|11402.2|11417.2|11402.2|1
1635825600000|2021-11-02 04:00:00|11416.1|11401.1|11415.4|11400.4|11416.1|11401.1|11415.4|11400.4|0
1635825620000|2021-11-02 04:00:20|11415.8|11400.8|11415.2|11400.2|11415.8|11400.8|11415.2|11400.2|1
1635825630000|2021-11-02 04:00:30|11415.3|11400.3|11411.9|11396.9|11415.3|11400.3|11411.9|11396.9|1
1635825640000|2021-11-02 04:00:40|11411.4|11396.4|11411.7|11396.7|11411.9|11396.9|11411.2|11396.2|1
1635825650000|2021-11-02 04:00:50|11411.6|11396.6|11411.7|11396.7|11411.7|11396.7|11411.6|11396.6|0
1635825800000|2021-11-02 04:03:20|11412.2|11397.2|11415.4|11400.4|11415.4|11400.4|11412.2|11397.2|0
1635825810000|2021-11-02 04:03:30|11415.9|11400.9|11415.9|11400.9|11415.9|11400.9|11415.9|11400.9|0
1635825830000|2021-11-02 04:03:50|11414|11399|11420.3|11395.3|11420.3|11399.6|11414|11395.3|3
1635825840000|2021-11-02 04:04:00|11421.8|11396.8|11416.3|11401.3|11421.8|11401.3|11416.3|11396.8|0
1635825850000|2021-11-02 04:04:10|11421.2|11396.2|11421.2|11396.2|11421.2|11396.2|11421.2|11396.2|0
1635825860000|2021-11-02 04:04:20|11421.7|11396.7|11421.6|11396.6|11421.7|11396.7|11421.6|11396.6|1
1635825870000|2021-11-02 04:04:30|11421.2|11396.2|11421.8|11396.8|11421.8|11396.8|11421.2|11396.2|0
1635825880000|2021-11-02 04:04:40|11421.7|11396.7|11421.2|11396.2|11421.7|11396.7|11421.2|11396.2|0
1635825930000|2021-11-02 04:05:30|11417.7|11402.7|11417.7|11402.7|11417.7|11402.7|11417.7|11402.7|0
1635825940000|2021-11-02 04:05:40|11417.8|11402.8|11420.3|11405.3|11420.3|11405.3|11417.8|11402.8|0
1635826020000|2021-11-02 04:07:00|11420.4|11405.4|11420.4|11405.4|11420.4|11405.4|11420.4|11405.4|0
1635826030000|2021-11-02 04:07:10|11420.8|11405.8|11420.8|11405.8|11420.8|11405.8|11420.8|11405.8|0
1635826090000|2021-11-02 04:08:10|11421.8|11406.8|11421.8|11406.8|11421.8|11406.8|11421.8|11406.8|3
1635826110000|2021-11-02 04:08:30|11422.2|11407.2|11422.3|11407.3|11422.3|11407.3|11422|11407|0
1635826130000|2021-11-02 04:08:50|||||||||1
1635826200000|2021-11-02 04:10:00|11424.4|11409.4|11424.4|11409.4|11424.4|11409.4|11424.4|11409.4|0
1635826210000|2021-11-02 04:10:10|11424.5|11409.5|11424.2|11409.2|11424.5|11409.5|11424.2|11409.2|1
1635826240000|2021-11-02 04:10:40|11424.1|11409.1|11424.1|11409.1|11424.1|11409.1|11424.1|11409.1|0
1635826270000|2021-11-02 04:11:10|11424.4|11409.4|11424.4|11409.4|11424.4|11409.4|11424.4|11409.4|1
1635826320000|2021-11-02 04:12:00|11424|11409|11423.1|11408.1|11424|11409|11423.1|11408.1|1
1635826440000|2021-11-02 04:14:00|11423.8|11398.8|11423.8|11398.8|11423.8|11398.8|11423.8|11398.8|0
1635826450000|2021-11-02 04:14:10|11422.2|11397.2|11422.2|11397.2|11422.2|11397.2|11422.2|11397.2|0
1635826620000|2021-11-02 04:17:00|11417.1|11402.1|11417.1|11402.1|11417.1|11402.1|11417.1|11402.1|0
1635827420000|2021-11-02 04:30:20|11416.9|11401.9|11416.9|11401.9|11416.9|11401.9|11416.9|11401.9|0
1635827500000|2021-11-02 04:31:40|11417.4|11402.4|11417.4|11402.4|11417.4|11402.4|11417.1|11402.1|0
1635827510000|2021-11-02 04:31:50|11417.2|11402.2|11417.2|11402.2|11417.2|11402.2|11417.2|11402.2|0
1635827520000|2021-11-02 04:32:00|11415.7|11400.7|11421.9|11396.9|11421.9|11401.7|11415.7|11396.9|4
1635827530000|2021-11-02 04:32:10|11422.2|11397.2|11422.2|11397.2|11422.2|11397.2|11422.2|11397.2|0
1635827580000|2021-11-02 04:33:00|11422.6|11397.6|11435.2|11397.7|11435.2|11397.7|11422.6|11392.3|4
1635827620000|2021-11-02 04:33:40|11435.3|11397.8|11435.7|11398.2|11435.7|11398.2|11435.3|11397.8|0
1635827630000|2021-11-02 04:33:50|11436.4|11398.9|11439.5|11414.5|11440.7|11414.5|11436.4|11398.9|3
1635827670000|2021-11-02 04:34:30|11439.8|11414.8|11439.8|11414.8|11439.8|11414.8|11439.8|11414.8|0
1635827690000|2021-11-02 04:34:50|11434.7|11419.7|11434.7|11419.7|11434.7|11419.7|11434.7|11419.7|0
1635827700000|2021-11-02 04:35:00|11434.5|11419.5|11444.6|11407.1|11444.6|11419.5|11434.5|11407.1|1
1635827710000|2021-11-02 04:35:10|11444.7|11407.2|11439.8|11424.8|11444.7|11424.8|11439.8|11407.2|0
1635827720000|2021-11-02 04:35:20|11454.1|11429.1|11466.9|11429.4|11466.9|11433|11454.1|11429.1|12
1635827730000|2021-11-02 04:35:30|11467.7|11430.2|11467.7|11430.2|11468.1|11430.6|11467.2|11429.7|2
1635827740000|2021-11-02 04:35:40|11467.8|11430.3|11467.8|11430.3|11467.8|11430.3|11467.8|11430.3|0
1635827770000|2021-11-02 04:36:10|11474.9|11437.4|11477.5|11440|11477.6|11440.1|11474.9|11437.4|7
1635827780000|2021-11-02 04:36:20|11477.6|11440.1|11477.6|11440.1|11477.6|11440.1|11477.6|11440.1|0
1635827790000|2021-11-02 04:36:30|11478.4|11440.9|11478.5|11441|11478.6|11441.1|11478.4|11440.9|1
1635827800000|2021-11-02 04:36:40|11478.4|11440.9|11479.7|11442.2|11479.8|11442.3|11477.9|11440.4|2
1635827810000|2021-11-02 04:36:50|11479.8|11442.3|11506.1|11468.6|11506.2|11469.8|11479.8|11442.3|8
1635827820000|2021-11-02 04:37:00|11506|11468.5|11504.6|11467.1|11506|11468.5|11504.6|11467.1|0
1635827830000|2021-11-02 04:37:10|11504.4|11466.9|11491.8|11476.8|11504.4|11476.8|11486.8|11461.9|2
1635827840000|2021-11-02 04:37:20|11493.8|11478.8|11494.9|11479.9|11495.8|11480.8|11493.8|11478.8|3
1635827850000|2021-11-02 04:37:30|11494.4|11479.4|11494.9|11479.9|11494.9|11479.9|11494.4|11479.4|0
1635827860000|2021-11-02 04:37:40|11495.3|11480.3|11497.6|11482.6|11497.6|11482.6|11495.3|11480.3|2
1635827870000|2021-11-02 04:37:50|11497.5|11482.5|11496.7|11471.7|11497.5|11482.5|11496.7|11471.7|1
1635827880000|2021-11-02 04:38:00|11496.3|11471.3|11496.2|11471.2|11496.3|11471.3|11496.2|11471.2|0
1635827890000|2021-11-02 04:38:10|11496.3|11471.3|11496.3|11471.3|11496.3|11471.3|11495.7|11470.7|0
1635827920000|2021-11-02 04:38:40|11496.1|11471.1|11495.2|11470.2|11496.1|11471.1|11495.2|11470.2|0
1635828020000|2021-11-02 04:40:20|11487.2|11472.2|11492.9|11467.9|11492.9|11472.2|11487.2|11467.9|0
1635828030000|2021-11-02 04:40:30|11495.2|11470.2|11495.2|11470.2|11495.2|11470.2|11495.2|11470.2|0
1635828040000|2021-11-02 04:40:40|||||||||1
1635828050000|2021-11-02 04:40:50|11495.1|11470.1|11495.3|11470.3|11495.3|11470.3|11494.7|11469.7|1
1635828060000|2021-11-02 04:41:00|11495.8|11470.8|11495.2|11470.2|11495.8|11470.8|11495.2|11470.2|5
1635828090000|2021-11-02 04:41:30|11491.7|11476.7|11491.7|11476.7|11491.7|11476.7|11491.7|11476.7|0
1635828110000|2021-11-02 04:41:50|11493.2|11478.2|11498|11473|11498|11478.2|11493.2|11473|1
1635828130000|2021-11-02 04:42:10|||||||||1
1635828220000|2021-11-02 04:43:40|11498.5|11483.5|11499|11484|11499|11484|11498.5|11483.5|1
1635828270000|2021-11-02 04:44:30|11499.8|11484.8|11507.5|11482.5|11507.5|11484.8|11499.5|11482.5|5
1635828280000|2021-11-02 04:44:40|11509.3|11484.3|11509.3|11484.3|11509.3|11484.3|11509.3|11484.3|0
1635828290000|2021-11-02 04:44:50|11509|11484|11509|11484|11509|11484|11509|11484|0
1635828310000|2021-11-02 04:45:10|11515.3|11477.8|11512.8|11475.3|11515.3|11477.8|11512.8|11475.3|3
1635828320000|2021-11-02 04:45:20|11512.3|11474.8|11510.9|11473.4|11512.3|11474.8|11510.9|11473.4|0
1635828330000|2021-11-02 04:45:30|11510.8|11473.3|11503.5|11478.5|11510.8|11478.5|11503.5|11473.3|0
1635828340000|2021-11-02 04:45:40|11503.6|11478.6|11504|11479|11504|11479|11503.6|11478.6|1
1635828350000|2021-11-02 04:45:50|11503.9|11478.9|11503.5|11478.5|11503.9|11478.9|11503.5|11478.5|0
1635828400000|2021-11-02 04:46:40|11503.8|11478.8|11503.8|11478.8|11503.8|11478.8|11503.8|11478.8|0
1635828420000|2021-11-02 04:47:00|11503.7|11478.7|11503.7|11478.7|11503.7|11478.7|11503.7|11478.7|0
1635828440000|2021-11-02 04:47:20|11503.6|11478.6|11503.7|11478.7|11503.7|11478.7|11503.6|11478.6|1
1635828470000|2021-11-02 04:47:50|11497.1|11482.1|11497.1|11482.1|11497.1|11482.1|11497.1|11482.1|0
1635828480000|2021-11-02 04:48:00|11502|11477|11502|11477|11502|11477|11502|11477|0
1635828500000|2021-11-02 04:48:20|11493|11478|11490.5|11475.5|11493|11478|11490.5|11475.5|2
1635828520000|2021-11-02 04:48:40|11496|11471|11496|11471|11496|11471|11496|11471|0
1635828530000|2021-11-02 04:48:50|11495.9|11470.9|11495.9|11470.9|11495.9|11470.9|11495.9|11470.9|0
1635828580000|2021-11-02 04:49:40|11497|11472|11497|11472|11497|11472|11497|11472|0
1635828590000|2021-11-02 04:49:50|11492.1|11477.1|11496.6|11471.6|11496.6|11477.2|11492.1|11471.6|0
1635828650000|2021-11-02 04:50:50|11491.1|11476.1|11491.1|11476.1|11491.1|11476.1|11491.1|11476.1|0
1635828660000|2021-11-02 04:51:00|11486.4|11471.4|11486.4|11471.4|11486.4|11471.4|11486.4|11471.4|0
1635828670000|2021-11-02 04:51:10|11485.7|11470.7|11485.7|11470.7|11485.7|11470.7|11485.7|11470.7|0
1635828690000|2021-11-02 04:51:30|||||||||1
1635828710000|2021-11-02 04:51:50|11482.1|11467.1|11482.1|11467.1|11482.1|11467.1|11482.1|11467.1|0
1635828730000|2021-11-02 04:52:10|11482.5|11467.5|11482.5|11467.5|11482.5|11467.5|11482.5|11467.5|0
1635828760000|2021-11-02 04:52:40|11480.5|11465.5|11480.5|11465.5|11480.5|11465.5|11480.5|11465.5|0
1635828780000|2021-11-02 04:53:00|11479.7|11464.7|11484.2|11459.2|11484.2|11464.7|11479.7|11459.2|1
1635828850000|2021-11-02 04:54:10|11484.3|11459.3|11484.3|11459.3|11484.3|11459.3|11484.3|11459.3|0
1635828900000|2021-11-02 04:55:00|11484.2|11459.2|11484.2|11459.2|11484.2|11459.2|11484.2|11459.2|0
1635829010000|2021-11-02 04:56:50|11484.1|11459.1|11484.1|11459.1|11484.1|11459.1|11484.1|11459.1|1
1635829040000|2021-11-02 04:57:20|11485.4|11460.4|11485.4|11460.4|11485.4|11460.4|11485.4|11460.4|0
1635829050000|2021-11-02 04:57:30|11487.7|11462.7|11487.7|11462.7|11487.7|11462.7|11487.7|11462.7|0
1635829080000|2021-11-02 04:58:00|||||||||1
1635829170000|2021-11-02 04:59:30|11487.8|11462.8|11488.2|11463.2|11488.2|11463.2|11487.8|11462.8|0
1635829190000|2021-11-02 04:59:50|11487.9|11462.9|11487.9|11462.9|11487.9|11462.9|11487.9|11462.9|0
1635829200000|2021-11-02 05:00:00|11487.5|11462.5|11487.5|11462.5|11487.5|11462.5|11487.5|11462.5|0
1635829240000|2021-11-02 05:00:40|11487.6|11462.6|11487.6|11462.6|11487.6|11462.6|11487.6|11462.6|0
1635829250000|2021-11-02 05:00:50|11481.8|11466.8|11481.8|11466.8|11481.8|11466.8|11481.8|11466.8|0
1635829290000|2021-11-02 05:01:30|11481.3|11466.3|11481.3|11466.3|11481.3|11466.3|11481.3|11466.3|0
1635829300000|2021-11-02 05:01:40|11481|11466|11480.7|11465.7|11481.1|11466.1|11480.7|11465.7|0
1635829320000|2021-11-02 05:02:00|11480.8|11465.8|11487.4|11462.4|11487.4|11465.8|11480.4|11462.4|2
1635829330000|2021-11-02 05:02:10|11487.2|11462.2|11487.2|11462.2|11487.2|11462.2|11487.2|11462.2|1
1635829370000|2021-11-02 05:02:50|11487.4|11462.4|11487.8|11462.8|11487.8|11462.8|11487.4|11462.4|0
1635829380000|2021-11-02 05:03:00|11488.9|11463.9|11488.9|11463.9|11488.9|11463.9|11488.9|11463.9|0
1635829390000|2021-11-02 05:03:10|11488.8|11463.8|11488.3|11463.3|11488.8|11463.8|11488.3|11463.3|0
1635829400000|2021-11-02 05:03:20|11488.2|11463.2|11488.2|11463.2|11488.2|11463.2|11488.2|11463.2|0
1635829500000|2021-11-02 05:05:00|11496.3|11481.3|11496.3|11481.3|11496.3|11481.3|11496.3|11481.3|6
1635829550000|2021-11-02 05:05:50|11503.3|11488.3|11496.7|11481.7|11505.4|11490.4|11496.6|11481.6|10
1635829560000|2021-11-02 05:06:00|11496.3|11481.3|11494.4|11469.4|11496.5|11481.5|11494.4|11469.4|9
1635829600000|2021-11-02 05:06:40|11494.3|11469.3|11494.3|11469.3|11494.3|11469.3|11494.3|11469.3|0
1635829700000|2021-11-02 05:08:20|||||||||2
1635829820000|2021-11-02 05:10:20|||||||||1
1635829840000|2021-11-02 05:10:40|11490.6|11475.6|11490.6|11475.6|11490.6|11475.6|11490.6|11475.6|0
1635829920000|2021-11-02 05:12:00|11490.7|11475.7|11490.7|11475.7|11490.7|11475.7|11490.7|11475.7|1
1635829930000|2021-11-02 05:12:10|11490.6|11475.6|11490.6|11475.6|11490.6|11475.6|11490.6|11475.6|0
1635829980000|2021-11-02 05:13:00|11490|11475|11490|11475|11490|11475|11490|11475|2
1635829990000|2021-11-02 05:13:10|11489.6|11474.6|11489.7|11474.7|11489.7|11474.7|11489.6|11474.6|3
1635830020000|2021-11-02 05:13:40|11489.2|11474.2|11489.7|11474.7|11489.8|11474.8|11489.2|11474.2|0
1635830090000|2021-11-02 05:14:50|11489.8|11474.8|11489.8|11474.8|11489.8|11474.8|11489.8|11474.8|0
1635830170000|2021-11-02 05:16:10|11489.7|11474.7|11489.7|11474.7|11489.7|11474.7|11489.7|11474.7|1
1635830230000|2021-11-02 05:17:10|11489.6|11474.6|11489.6|11474.6|11489.6|11474.6|11489.6|11474.6|2
1635830250000|2021-11-02 05:17:30|11490|11475|11490|11475|11490|11475|11490|11475|1
1635830260000|2021-11-02 05:17:40|11489.9|11474.9|11489.9|11474.9|11489.9|11474.9|11489.9|11474.9|0
1635830320000|2021-11-02 05:18:40|11490.4|11475.4|11490.4|11475.4|11490.4|11475.4|11490.4|11475.4|0
1635830330000|2021-11-02 05:18:50|11489.9|11474.9|11489.4|11474.4|11490.3|11475.3|11489.4|11474.4|0
1635830340000|2021-11-02 05:19:00|11489.2|11474.2|11489.9|11474.9|11489.9|11474.9|11488.4|11473.4|2
1635830350000|2021-11-02 05:19:10|11489.3|11474.3|11488.8|11473.8|11489.4|11474.4|11488.8|11473.8|0
1635830360000|2021-11-02 05:19:20|11488.9|11473.9|11488.9|11473.9|11488.9|11473.9|11488.9|11473.9|0
1635830380000|2021-11-02 05:19:40|11487.9|11472.9|11487.4|11472.4|11488.5|11473.5|11487.4|11472.4|2
1635830390000|2021-11-02 05:19:50|11498.6|11483.6|11520.8|11483.3|11520.8|11483.6|11498.6|11483.3|11
1635830420000|2021-11-02 05:20:20|11520.2|11482.7|11520.2|11482.7|11520.2|11482.7|11520.2|11482.7|0
1635830490000|2021-11-02 05:21:30|11513.2|11488.2|11513.2|11488.2|11513.2|11488.2|11513.2|11488.2|0
1635830500000|2021-11-02 05:21:40|11510.8|11485.8|11511.3|11486.3|11511.3|11486.3|11510.8|11485.8|0
1635830540000|2021-11-02 05:22:20|||||||||1
1635830570000|2021-11-02 05:22:50|11523.6|11508.6|11524.4|11509.4|11524.5|11509.5|11523.6|11508.6|1
1635830580000|2021-11-02 05:23:00|11524|11509|11524.5|11509.5|11524.5|11509.5|11524|11509|0
1635830600000|2021-11-02 05:23:20|11524.3|11509.3|11524.3|11509.3|11524.3|11509.3|11524.3|11509.3|0
1635830630000|2021-11-02 05:23:50|11524.5|11509.5|11524.5|11509.5|11524.5|11509.5|11524.5|11509.5|3
1635830640000|2021-11-02 05:24:00|11524.9|11509.9|11525.1|11510.1|11525.1|11510.1|11524.9|11509.9|1
1635830650000|2021-11-02 05:24:10|11525.5|11510.5|11525.5|11510.5|11525.5|11510.5|11525.5|11510.5|0
1635830660000|2021-11-02 05:24:20|11525|11510|11525|11510|11525|11510|11525|11510|0
1635830680000|2021-11-02 05:24:40|11524.3|11509.3|11524.3|11509.3|11524.3|11509.3|11524.3|11509.3|0
1635830700000|2021-11-02 05:25:00|11524.6|11509.6|11524.6|11509.6|11524.6|11509.6|11524.6|11509.6|1
1635830800000|2021-11-02 05:26:40|11523.7|11508.7|11524.2|11509.2|11524.2|11509.2|11523.7|11508.7|2
1635830810000|2021-11-02 05:26:50|11524.1|11509.1|11524.1|11509.1|11524.1|11509.1|11524.1|11509.1|0
1635830870000|2021-11-02 05:27:50|11527|11512|11526.5|11511.5|11527|11512|11526.5|11511.5|1
1635830900000|2021-11-02 05:28:20|11526.2|11511.2|11526.2|11511.2|11526.2|11511.2|11526.2|11511.2|0
1635830940000|2021-11-02 05:29:00|11525.8|11510.8|11525.8|11510.8|11525.8|11510.8|11525.8|11510.8|0
1635831000000|2021-11-02 05:30:00|11528.5|11491|11522.1|11484.6|11528.9|11491.4|11521.1|11483.6|6
1635831010000|2021-11-02 05:30:10|11522|11484.5|11516.6|11479.1|11522|11484.5|11516.4|11478.9|5
1635831020000|2021-11-02 05:30:20|11516.4|11478.9|11514.4|11476.9|11516.4|11478.9|11514.4|11476.9|4
1635831040000|2021-11-02 05:30:40|11514.7|11477.2|11513.8|11476.3|11514.7|11477.2|11513.8|11476.3|0
1635831050000|2021-11-02 05:30:50|11513.3|11475.8|11506.1|11481.1|11513.3|11481.1|11506.1|11475.8|1
1635831060000|2021-11-02 05:31:00|11506|11481|11497.3|11482.3|11506|11482.3|11497.3|11478.8|2
1635831070000|2021-11-02 05:31:10|11506.1|11468.6|11500.6|11463.1|11506.1|11468.6|11500.6|11463.1|14
1635831080000|2021-11-02 05:31:20|||||||||10
1635831090000|2021-11-02 05:31:30|11492.1|11477.1|11497.2|11482.2|11497.2|11482.2|11492.1|11477.1|4
1635831100000|2021-11-02 05:31:40|11497.4|11482.4|11494.6|11479.6|11503.5|11483.4|11494.6|11478.5|5
1635831110000|2021-11-02 05:31:50|11493.4|11478.4|11491.4|11476.4|11493.4|11478.4|11491.4|11476.4|8
1635831120000|2021-11-02 05:32:00|11498.7|11461.2|11498.7|11461.2|11498.7|11461.2|11498.7|11461.2|14
1635831130000|2021-11-02 05:32:10|11488.3|11473.3|11490.7|11475.7|11495.3|11475.7|11488.3|11470.3|0
1635831140000|2021-11-02 05:32:20|11491|11476|11503.3|11465.8|11503.3|11476|11491|11465.8|0
1635831150000|2021-11-02 05:32:30|11505.7|11468.2|11505.7|11468.2|11505.7|11468.2|11505.7|11468.2|0
1635831160000|2021-11-02 05:32:40|11504.5|11467|11505|11467.5|11505|11483.9|11498.8|11467|10
1635831170000|2021-11-02 05:32:50|11504.9|11467.4|11499|11484|11504.9|11484|11494.8|11467.3|0
1635831180000|2021-11-02 05:33:00|11499.4|11484.4|11507.1|11482.1|11507.4|11484.6|11499.4|11482.1|1
1635831190000|2021-11-02 05:33:10|11507.4|11482.4|11507.1|11482.1|11507.4|11482.4|11507.1|11482.1|0
1635831220000|2021-11-02 05:33:40|11507|11482|11501.8|11486.8|11507.1|11486.8|11501.8|11482|0
1635831260000|2021-11-02 05:34:20|11498.7|11461.2|11498.7|11461.2|11498.7|11461.2|11498.7|11461.2|1
1635831290000|2021-11-02 05:34:50|||||||||2
1635831300000|2021-11-02 05:35:00|11486.3|11471.3|11486.3|11471.3|11486.3|11471.3|11486.3|11471.3|0
1635831310000|2021-11-02 05:35:10|11476.2|11461.2|11476.1|11461.1|11476.2|11461.2|11476.1|11461.1|0
1635831320000|2021-11-02 05:35:20|11476.2|11461.2|11476.2|11461.2|11476.2|11461.2|11476.2|11461.2|0
1635831330000|2021-11-02 05:35:30|11476.1|11461.1|11476.1|11461.1|11476.1|11461.1|11476.1|11461.1|0
1635831350000|2021-11-02 05:35:50|11476.2|11461.2|11476.2|11461.2|11476.2|11461.2|11476.2|11461.2|0
1635831360000|2021-11-02 05:36:00|11476.1|11461.1|11476.1|11461.1|11476.1|11461.1|11476.1|11461.1|0
1635831380000|2021-11-02 05:36:20|11476.2|11461.2|11476.1|11461.1|11476.2|11461.2|11476.1|11461.1|0
1635831460000|2021-11-02 05:37:40|11480.8|11455.8|11480.8|11455.8|11480.8|11455.8|11480.8|11455.8|4
1635831480000|2021-11-02 05:38:00|11475.6|11460.6|11487.7|11450.2|11487.7|11460.6|11475.6|11450.2|2
1635831490000|2021-11-02 05:38:10|11488.1|11450.6|11488|11450.5|11488.1|11450.6|11488|11450.5|2
1635831500000|2021-11-02 05:38:20|11481.8|11466.8|11481.8|11466.8|11481.8|11466.8|11481.8|11466.8|0
1635831510000|2021-11-02 05:38:30|11481.1|11466.1|11481.1|11466.1|11481.1|11466.1|11481.1|11466.1|0
1635831520000|2021-11-02 05:38:40|11481.3|11466.3|11481.1|11466.1|11481.3|11466.3|11481.1|11466.1|0
1635831550000|2021-11-02 05:39:10|11481.3|11466.3|11481.3|11466.3|11481.3|11466.3|11481.3|11466.3|0
1635831580000|2021-11-02 05:39:40|11481.8|11466.8|11497.7|11460.2|11497.7|11468.8|11481.8|11460.2|10
1635831600000|2021-11-02 05:40:00|11509.6|11472.1|11509.6|11472.1|11509.6|11472.1|11509.6|11472.1|0
1635831610000|2021-11-02 05:40:10|11505.2|11480.2|11505.2|11480.2|11505.2|11480.2|11505.2|11480.2|0
1635831670000|2021-11-02 05:41:10|11506.3|11481.3|11506.3|11481.3|11506.3|11481.3|11506.3|11481.3|0
1635831690000|2021-11-02 05:41:30|11505.7|11490.7|11505.7|11490.7|11505.7|11490.7|11505.7|11490.7|1
1635831730000|2021-11-02 05:42:10|||||||||1
1635831750000|2021-11-02 05:42:30|11506|11491|11506|11491|11506|11491|11506|11491|0
1635831770000|2021-11-02 05:42:50|11515.8|11478.3|11515.8|11478.3|11515.8|11478.3|11515.8|11478.3|3
1635831830000|2021-11-02 05:43:50|11505.6|11490.6|11515.6|11500.6|11515.6|11500.6|11505.6|11490.6|0
1635831860000|2021-11-02 05:44:20|11514.9|11499.9|11528.6|11491.1|11528.6|11499.9|11514.9|11491.1|1
1635831870000|2021-11-02 05:44:30|11528.2|11490.7|11528.2|11490.7|11528.2|11490.7|11528.2|11490.7|0
1635831940000|2021-11-02 05:45:40|11528.6|11491.1|11528.6|11491.1|11528.6|11491.1|11528.6|11491.1|0
1635832010000|2021-11-02 05:46:50|11528.1|11490.6|11528.2|11490.7|11528.2|11490.7|11528.1|11490.6|3
1635832020000|2021-11-02 05:47:00|11528.1|11490.6|11527.9|11490.4|11528.1|11490.6|11527.9|11490.4|0
1635832030000|2021-11-02 05:47:10|11528.1|11490.6|11528.1|11490.6|11528.1|11490.6|11528.1|11490.6|0
1635832040000|2021-11-02 05:47:20|11527.8|11490.3|11527.8|11490.3|11527.8|11490.3|11527.8|11490.3|1
1635832050000|2021-11-02 05:47:30|11524.1|11499.1|11524.1|11499.1|11524.1|11499.1|11524.1|11499.1|0
1635832070000|2021-11-02 05:47:50|11524.3|11499.3|11524.3|11499.3|11524.3|11499.3|11524.3|11499.3|0
1635832150000|2021-11-02 05:49:10|11525.7|11500.7|11525.7|11500.7|11525.7|11500.7|11525.7|11500.7|1
1635832170000|2021-11-02 05:49:30|11524.7|11499.7|11524.7|11499.7|11524.7|11499.7|11524.7|11499.7|0
1635832370000|2021-11-02 05:52:50|11525.2|11500.2|11525.3|11500.3|11525.3|11500.3|11525.2|11500.2|0
1635832380000|2021-11-02 05:53:00|11525.7|11500.7|11525.7|11500.7|11525.7|11500.7|11525.7|11500.7|0
1635832420000|2021-11-02 05:53:40|11525.8|11500.8|11525.8|11500.8|11525.8|11500.8|11525.8|11500.8|0
1635832470000|2021-11-02 05:54:30|11525.7|11500.7|11525.7|11500.7|11525.7|11500.7|11525.7|11500.7|0
1635832490000|2021-11-02 05:54:50|11526.2|11501.2|11525.6|11500.6|11526.2|11501.2|11525.1|11500.1|1
1635832520000|2021-11-02 05:55:20|11525.4|11500.4|11519.8|11504.8|11525.4|11504.8|11519.8|11500.1|0
1635832530000|2021-11-02 05:55:30|11519.5|11504.5|11519.3|11504.3|11519.7|11504.7|11519.3|11504.3|0
1635832540000|2021-11-02 05:55:40|11519|11504|11518.4|11503.4|11519.1|11504.1|11518.4|11503.4|0
1635832550000|2021-11-02 05:55:50|11517.7|11502.7|11517.4|11502.4|11517.7|11502.7|11517.4|11502.4|0
1635832560000|2021-11-02 05:56:00|11517.5|11502.5|11518.5|11503.5|11518.5|11503.5|11517.1|11502.1|1
1635832580000|2021-11-02 05:56:20|11524.1|11499.1|11525|11500|11525|11500|11524.1|11499.1|4
1635832590000|2021-11-02 05:56:30|11524.6|11499.6|11524.6|11499.6|11524.6|11499.6|11524.6|11499.6|0
1635832610000|2021-11-02 05:56:50|11525.7|11500.7|11518.4|11503.4|11525.7|11503.4|11518.4|11500.7|5
1635832620000|2021-11-02 05:57:00|11522.4|11497.4|11522.4|11497.4|11522.4|11497.4|11522.4|11497.4|1
1635832630000|2021-11-02 05:57:10|11525.1|11500.1|11525.1|11500.1|11525.1|11500.1|11525.1|11500.1|0
1635832640000|2021-11-02 05:57:20|11520.4|11505.4|11518.7|11503.7|11520.4|11505.4|11518.7|11503.7|0
1635832650000|2021-11-02 05:57:30|11518.4|11503.4|11518.4|11503.4|11518.4|11503.4|11518.4|11503.4|0
1635832660000|2021-11-02 05:57:40|11518.6|11503.6|11517.6|11502.6|11518.6|11503.6|11517.6|11502.6|0
1635832670000|2021-11-02 05:57:50|11517.3|11502.3|11517.7|11502.7|11517.7|11502.7|11517.3|11502.3|1
1635832680000|2021-11-02 05:58:00|11517.3|11502.3|11519|11504|11519|11504|11517.3|11502.3|1
1635832700000|2021-11-02 05:58:20|11516|11501|11516|11501|11516|11501|11516|11501|0
1635832760000|2021-11-02 05:59:20|11516.6|11501.6|11518.5|11503.5|11518.5|11503.5|11516.6|11501.6|0
1635832770000|2021-11-02 05:59:30|11518.9|11503.9|11518.8|11503.8|11518.9|11503.9|11518.8|11503.8|1
1635832780000|2021-11-02 05:59:40|11523.2|11498.2|11521.3|11496.3|11523.2|11498.2|11521.3|11496.3|0
1635832790000|2021-11-02 05:59:50|11516.6|11479.1|11515|11477.5|11516.6|11479.1|11515|11477.5|5
1635832800000|2021-11-02 06:00:00|11515.2|11477.7|11515.2|11477.7|11515.2|11477.7|11515.2|11477.7|1
1635832810000|2021-11-02 06:00:10|11515.5|11478|11515.5|11478|11515.5|11478|11515.5|11478|0
1635832830000|2021-11-02 06:00:30|11515.6|11478.1|11515.6|11478.1|11515.6|11478.1|11515.6|11478.1|3
1635832840000|2021-11-02 06:00:40|||||||||15
1635832850000|2021-11-02 06:00:50|11507.5|11470|11506.5|11469|11510|11472.5|11506.5|11469|1
1635832860000|2021-11-02 06:01:00|11506.1|11468.6|11501.5|11464|11506.1|11468.6|11501.5|11464|0
1635832870000|2021-11-02 06:01:10|11499.5|11462|11499.3|11461.8|11499.5|11462|11499.3|11461.8|0
1635832890000|2021-11-02 06:01:30|11499|11461.5|11499|11461.5|11499|11461.5|11499|11461.5|0
1635832900000|2021-11-02 06:01:40|11505.8|11468.3|11500|11462.5|11505.8|11468.3|11500|11462.5|5
1635832920000|2021-11-02 06:02:00|11500.3|11462.8|11500.2|11462.7|11500.3|11462.8|11500.2|11462.7|0
1635832930000|2021-11-02 06:02:10|||||||||1
1635832960000|2021-11-02 06:02:40|11501.3|11463.8|11501.3|11463.8|11501.3|11463.8|11501.3|11463.8|0
1635832980000|2021-11-02 06:03:00|11501.7|11464.2|11503.2|11465.7|11503.2|11465.7|11501.7|11464.2|0
1635833000000|2021-11-02 06:03:20|11502.3|11464.8|11498|11460.5|11502.3|11464.8|11498|11460.5|13
1635833010000|2021-11-02 06:03:30|11497|11459.5|11497|11459.5|11497|11459.5|11497|11459.5|1
1635833070000|2021-11-02 06:04:30|11491.9|11454.4|11490.9|11453.4|11491.9|11454.4|11490.9|11453.4|16
1635833110000|2021-11-02 06:05:10|11489.7|11452.2|11489.7|11452.2|11489.7|11452.2|11489.6|11452.1|1
1635833130000|2021-11-02 06:05:30|11489.6|11452.1|11489.7|11452.2|11489.9|11452.4|11489.6|11452.1|2
1635833140000|2021-11-02 06:05:40|11489.6|11452.1|11479.6|11442.1|11489.6|11452.1|11479.6|11442.1|0
1635833160000|2021-11-02 06:06:00|11478.4|11440.9|11478.4|11440.9|11478.4|11440.9|11478.4|11440.9|0
1635833200000|2021-11-02 06:06:40|11474.9|11437.4|11474.8|11437.3|11474.9|11437.4|11474.8|11437.3|2
1635833210000|2021-11-02 06:06:50|11475.8|11438.3|11475.8|11438.3|11475.8|11438.3|11475.8|11438.3|0
1635833220000|2021-11-02 06:07:00|11476.3|11438.8|11476.3|11438.8|11476.3|11438.8|11476.3|11438.8|0
1635833250000|2021-11-02 06:07:30|11477.1|11439.6|11473.8|11436.3|11477.1|11439.6|11473.8|11436.3|3
1635833260000|2021-11-02 06:07:40|11472.6|11435.1|11472|11434.5|11472.6|11435.1|11471.8|11434.3|6
1635833300000|2021-11-02 06:08:20|11472.1|11434.6|11472.1|11434.6|11472.1|11434.6|11472.1|11434.6|0
1635833310000|2021-11-02 06:08:30|11471|11433.5|11471|11433.5|11471|11433.5|11471|11433.5|0
1635833350000|2021-11-02 06:09:10|11475.6|11438.1|11471.4|11446.4|11475.6|11446.4|11471.4|11438.1|1
1635833460000|2021-11-02 06:11:00|11471.8|11446.8|11479.1|11441.6|11479.1|11447.3|11471.5|11441.6|2
1635833510000|2021-11-02 06:11:50|11480.9|11443.4|11480.9|11443.4|11480.9|11443.4|11480.9|11443.4|0
1635833580000|2021-11-02 06:13:00|11481.4|11443.9|11481.4|11443.9|11481.4|11443.9|11481.4|11443.9|0
1635833590000|2021-11-02 06:13:10|11481.9|11444.4|11481.9|11444.4|11481.9|11444.4|11481.9|11444.4|2
1635833630000|2021-11-02 06:13:50|11482.4|11444.9|11482.4|11444.9|11482.4|11444.9|11482.4|11444.9|0
1635833640000|2021-11-02 06:14:00|11482.9|11445.4|11482.9|11445.4|11482.9|11445.4|11482.9|11445.4|0
1635833650000|2021-11-02 06:14:10|11474.4|11436.9|11476.6|11439.1|11476.6|11439.1|11474.1|11436.6|2
1635833670000|2021-11-02 06:14:30|11478.9|11441.4|11472.2|11447.2|11478.9|11447.3|11472.2|11441.1|3
1635833680000|2021-11-02 06:14:40|11471.9|11446.9|11471.9|11446.9|11471.9|11446.9|11471.9|11446.9|4
1635833690000|2021-11-02 06:14:50|11471.7|11446.7|11470.8|11445.8|11471.7|11446.7|11470.8|11445.8|1
1635833700000|2021-11-02 06:15:00|11465.7|11450.7|11470.6|11445.6|11470.6|11450.7|11463.4|11444.2|5
1635833710000|2021-11-02 06:15:10|11470.2|11445.2|11470.2|11445.2|11470.2|11445.2|11470.2|11445.2|0
1635833730000|2021-11-02 06:15:30|11477.1|11439.6|11477.1|11439.6|11477.1|11439.6|11477.1|11439.6|0
1635833740000|2021-11-02 06:15:40|11477.4|11439.9|11477.4|11439.9|11477.4|11439.9|11477.4|11439.9|0
1635833760000|2021-11-02 06:16:00|11477.3|11439.8|11477.2|11439.7|11477.3|11439.8|11477.2|11439.7|0
1635833790000|2021-11-02 06:16:30|11477.6|11440.1|11477.6|11440.1|11477.6|11440.1|11477.6|11440.1|0
1635833800000|2021-11-02 06:16:40|11479.6|11442.1|11480.1|11442.6|11480.1|11442.6|11479.6|11442.1|2
1635833810000|2021-11-02 06:16:50|11480.2|11442.7|11480.1|11442.6|11480.2|11442.7|11480.1|11442.6|0
1635833830000|2021-11-02 06:17:10|11482.7|11445.2|11483.6|11446.1|11483.7|11446.2|11482.6|11445.1|0
1635833860000|2021-11-02 06:17:40|11483.3|11445.8|11483.3|11445.8|11483.3|11445.8|11483.3|11445.8|0
1635833920000|2021-11-02 06:18:40|11483.5|11446|11483.5|11446|11483.5|11446|11483.5|11446|0
1635833950000|2021-11-02 06:19:10|11483.4|11445.9|11483.4|11445.9|11483.4|11445.9|11483.4|11445.9|0
1635833970000|2021-11-02 06:19:30|11483.6|11446.1|11483.6|11446.1|11483.6|11446.1|11483.6|11446.1|0
1635833990000|2021-11-02 06:19:50|11484.7|11447.2|11484.7|11447.2|11484.7|11447.2|11484.7|11447.2|0
1635834020000|2021-11-02 06:20:20|11479|11454|11480.9|11455.9|11480.9|11455.9|11479|11454|1
1635834100000|2021-11-02 06:21:40|11480.6|11455.6|11480.6|11455.6|11480.6|11455.6|11480.6|11455.6|0
1635834110000|2021-11-02 06:21:50|||||||||2
1635834120000|2021-11-02 06:22:00|11475.2|11460.2|11475.2|11460.2|11475.2|11460.2|11475.2|11460.2|1
1635834130000|2021-11-02 06:22:10|11474.9|11459.9|11474.9|11459.9|11474.9|11459.9|11474.9|11459.9|0
1635834210000|2021-11-02 06:23:30|11474.8|11459.8|11474.4|11459.4|11474.8|11459.8|11474.4|11459.4|0
1635834220000|2021-11-02 06:23:40|||||||||1
1635834260000|2021-11-02 06:24:20|11482.5|11467.5|11482.5|11467.5|11482.5|11467.5|11482.5|11467.5|1
1635834270000|2021-11-02 06:24:30|11482.8|11467.8|11484|11469|11484|11469|11482.8|11467.8|1
1635834280000|2021-11-02 06:24:40|11488|11473|11489.5|11474.5|11489.5|11474.5|11488|11473|3
1635834290000|2021-11-02 06:24:50|11495.4|11470.4|11496.3|11471.3|11496.3|11471.3|11495.4|11470.4|1
1635834300000|2021-11-02 06:25:00|11496.7|11471.7|11492|11477|11496.7|11477|11492|11471.6|1
1635834310000|2021-11-02 06:25:10|11493.2|11478.2|11492.9|11477.9|11493.2|11478.2|11492.9|11477.9|2
1635834360000|2021-11-02 06:26:00|11498.2|11473.2|11498.2|11473.2|11498.2|11473.2|11498.2|11473.2|0
1635834400000|2021-11-02 06:26:40|11494|11469|11495.9|11470.9|11495.9|11470.9|11493.6|11468.6|8
1635834410000|2021-11-02 06:26:50|11496.3|11471.3|11501.5|11464|11501.5|11471.3|11496.3|11464|6
1635834420000|2021-11-02 06:27:00|11501.6|11464.1|11501.6|11464.1|11501.6|11464.1|11501.6|11464.1|0
1635834430000|2021-11-02 06:27:10|11495.1|11470.1|11494.4|11469.4|11495.1|11470.1|11494.4|11469.4|0
1635834470000|2021-11-02 06:27:50|11493.3|11468.3|11493.6|11468.6|11493.6|11468.6|11493.2|11468.2|2
1635834480000|2021-11-02 06:28:00|11493.7|11468.7|11493.3|11468.3|11493.7|11468.7|11493.3|11468.3|0
1635834500000|2021-11-02 06:28:20|11485.8|11470.8|11485.8|11470.8|11485.8|11470.8|11485.8|11470.8|0
1635834560000|2021-11-02 06:29:20|11485.9|11470.9|11485.9|11470.9|11485.9|11470.9|11485.9|11470.9|0
1635834590000|2021-11-02 06:29:50|11493.4|11468.4|11494.4|11469.4|11494.4|11469.4|11493.4|11468.4|1
1635834600000|2021-11-02 06:30:00|11500.8|11463.3|11500.8|11463.3|11500.8|11463.3|11500.8|11463.3|1
1635834610000|2021-11-02 06:30:10|11488.6|11473.6|11485.4|11470.4|11488.6|11473.6|11485.4|11470.4|0
1635834700000|2021-11-02 06:31:40|11485|11470|11484.9|11469.9|11485|11470|11484.9|11469.9|1
1635834710000|2021-11-02 06:31:50|11485.4|11470.4|11485.4|11470.4|11485.4|11470.4|11485.4|11470.4|0
1635834790000|2021-11-02 06:33:10|11491.9|11466.9|11495.6|11470.6|11495.6|11470.6|11491.9|11466.9|1
1635834800000|2021-11-02 06:33:20|11505.6|11468.1|11505.6|11468.1|11505.6|11468.1|11505.6|11468.1|1
1635834820000|2021-11-02 06:33:40|11506.1|11468.6|11506.1|11468.6|11506.1|11468.6|11506.1|11468.6|0
1635834860000|2021-11-02 06:34:20|11508.5|11471|11517.3|11479.8|11517.3|11479.8|11508.5|11471|15
1635834870000|2021-11-02 06:34:30|11517|11479.5|11518|11480.5|11518|11480.5|11517|11479.5|0
1635834890000|2021-11-02 06:34:50|11506.2|11481.2|11506.2|11481.2|11506.2|11481.2|11506.2|11481.2|1
1635834900000|2021-11-02 06:35:00|11501.1|11486.1|11501.1|11486.1|11501.1|11486.1|11501.1|11486.1|0
1635834910000|2021-11-02 06:35:10|11499.2|11484.2|11499.2|11484.2|11499.2|11484.2|11499.2|11484.2|1
1635834930000|2021-11-02 06:35:30|11503.5|11478.5|11501.4|11476.4|11503.5|11478.5|11501.4|11476.4|3
1635834940000|2021-11-02 06:35:40|11503.7|11478.7|11503.7|11478.7|11503.7|11478.7|11503.7|11478.7|0
1635834960000|2021-11-02 06:36:00|||||||||1
1635834980000|2021-11-02 06:36:20|11503.6|11478.6|11503.6|11478.6|11503.6|11478.6|11503.6|11478.6|0
1635835010000|2021-11-02 06:36:50|11503.7|11478.7|11503.7|11478.7|11503.7|11478.7|11503.7|11478.7|2
1635835080000|2021-11-02 06:38:00|11503.9|11478.9|11503.9|11478.9|11503.9|11478.9|11503.9|11478.9|1
1635835100000|2021-11-02 06:38:20|11504|11479|11504.3|11479.3|11504.3|11479.3|11504|11479|0
1635835130000|2021-11-02 06:38:50|11499.1|11484.1|11503.9|11478.9|11503.9|11484.1|11499.1|11478.9|0
1635835140000|2021-11-02 06:39:00|11504.3|11479.3|11499.4|11484.4|11504.3|11485|11499.4|11479.3|0
1635835150000|2021-11-02 06:39:10|11499.8|11484.8|11499.8|11484.8|11499.8|11484.8|11499.8|11484.8|0
1635835190000|2021-11-02 06:39:50|11499.3|11484.3|11499.8|11484.8|11499.8|11484.8|11499.3|11484.3|1
1635835260000|2021-11-02 06:41:00|11500.5|11485.5|11500.5|11485.5|11500.5|11485.5|11500.5|11485.5|0
1635835310000|2021-11-02 06:41:50|11499.9|11484.9|11499.9|11484.9|11499.9|11484.9|11499.9|11484.9|3
1635835390000|2021-11-02 06:43:10|11499.4|11484.4|11499.9|11484.9|11499.9|11484.9|11499.4|11484.4|0
1635835410000|2021-11-02 06:43:30|11500|11485|11500|11485|11500|11485|11500|11485|1
1635835420000|2021-11-02 06:43:40|11501.2|11486.2|11504.8|11489.8|11505.1|11490.1|11501.2|11486.2|8
1635835430000|2021-11-02 06:43:50|11505.2|11490.2|11505.7|11490.7|11505.7|11490.7|11505.2|11490.2|1
1635835440000|2021-11-02 06:44:00|11506.2|11491.2|11509.2|11494.2|11509.2|11494.2|11506.2|11491.2|0
1635835500000|2021-11-02 06:45:00|11509.6|11494.6|11509.6|11494.6|11509.6|11494.6|11509.6|11494.6|1
1635835510000|2021-11-02 06:45:10|11509.2|11494.2|11509.2|11494.2|11509.2|11494.2|11509.2|11494.2|0
1635835520000|2021-11-02 06:45:20|11510.2|11495.2|11510.2|11495.2|11510.2|11495.2|11510.2|11495.2|2
1635835530000|2021-11-02 06:45:30|11510.6|11495.6|11510.6|11495.6|11510.6|11495.6|11510.6|11495.6|2
1635835540000|2021-11-02 06:45:40|11510.2|11495.2|11510.2|11495.2|11510.2|11495.2|11510.2|11495.2|0
1635835600000|2021-11-02 06:46:40|11500.6|11485.6|11501.7|11486.7|11501.7|11486.7|11500.6|11485.6|7
1635835610000|2021-11-02 06:46:50|11502.6|11487.6|11502.6|11487.6|11502.6|11487.6|11502.6|11487.6|1
1635835620000|2021-11-02 06:47:00|11502.2|11487.2|11502.2|11487.2|11502.2|11487.2|11502.2|11487.2|0
1635835650000|2021-11-02 06:47:30|11503.9|11488.9|11503.9|11488.9|11503.9|11488.9|11503.9|11488.9|0
1635835670000|2021-11-02 06:47:50|11504.1|11489.1|11505.7|11490.7|11506.2|11491.2|11504.1|11489.1|0
1635835730000|2021-11-02 06:48:50|11505.2|11490.2|11505.2|11490.2|11505.2|11490.2|11505.2|11490.2|0
1635835750000|2021-11-02 06:49:10|11505.1|11490.1|11506.7|11491.7|11506.7|11491.7|11505.1|11490.1|1
1635835780000|2021-11-02 06:49:40|11506.2|11491.2|11506.2|11491.2|11506.2|11491.2|11506.2|11491.2|1
1635835800000|2021-11-02 06:50:00|11506.4|11491.4|11507.2|11492.2|11507.2|11492.2|11506.4|11491.4|0
1635835810000|2021-11-02 06:50:10|11507.3|11492.3|11508.7|11493.7|11508.7|11493.7|11507.3|11492.3|0
1635835820000|2021-11-02 06:50:20|11496.3|11481.3|11494.3|11479.3|11496.3|11481.3|11493.8|11478.8|1
1635835830000|2021-11-02 06:50:30|11494.6|11479.6|11495.3|11480.3|11495.3|11480.3|11494.6|11479.6|0
1635835840000|2021-11-02 06:50:40|11495.2|11480.2|11498.2|11483.2|11498.2|11483.2|11495.2|11480.2|6
1635835860000|2021-11-02 06:51:00|11497.5|11482.5|11497.5|11482.5|11497.5|11482.5|11497.5|11482.5|0
1635835890000|2021-11-02 06:51:30|11498.2|11483.2|11498.2|11483.2|11498.2|11483.2|11498.2|11483.2|0
1635835900000|2021-11-02 06:51:40|11500.2|11485.2|11504.7|11479.7|11504.7|11485.2|11500.2|11479.7|4
1635835910000|2021-11-02 06:51:50|11504.2|11479.2|11504.2|11479.2|11504.2|11479.2|11504.2|11479.2|0
1635835920000|2021-11-02 06:52:00|11498.9|11483.9|11498.9|11483.9|11498.9|11483.9|11498.9|11483.9|0
1635835930000|2021-11-02 06:52:10|11500.7|11485.7|11500.7|11485.7|11500.7|11485.7|11500.7|11485.7|0
1635836030000|2021-11-02 06:53:50|11501|11486|11500.7|11485.7|11501|11486|11500.7|11485.7|1
1635836040000|2021-11-02 06:54:00|11500.8|11485.8|11501.2|11486.2|11501.2|11486.2|11500.8|11485.8|0
1635836050000|2021-11-02 06:54:10|11501.3|11486.3|11500.2|11485.2|11501.3|11486.3|11500|11485|1
1635836070000|2021-11-02 06:54:30|11504.6|11489.6|11499.7|11484.7|11505.5|11490.5|11499.7|11484.7|4
1635836080000|2021-11-02 06:54:40|11498.7|11483.7|11499.6|11484.6|11499.7|11484.7|11498.7|11483.7|5
1635836090000|2021-11-02 06:54:50|11499.3|11484.3|11499.2|11484.2|11499.7|11484.7|11499.2|11484.2|0
1635836180000|2021-11-02 06:56:20|11499.3|11484.3|11501.4|11486.4|11501.4|11486.4|11499.3|11484.3|0
1635836190000|2021-11-02 06:56:30|11501.7|11486.7|11504.2|11489.2|11504.2|11489.2|11501.7|11486.7|0
1635836200000|2021-11-02 06:56:40|11504.6|11489.6|11503.7|11488.7|11504.6|11489.6|11503.7|11488.7|1
1635836210000|2021-11-02 06:56:50|11503.4|11488.4|11503.2|11488.2|11503.4|11488.4|11503.2|11488.2|2
1635836220000|2021-11-02 06:57:00|11488|11473|11488|11473|11488|11473|11488|11473|1
1635836230000|2021-11-02 06:57:10|11487.6|11472.6|11487.6|11472.6|11487.6|11472.6|11487.6|11472.6|1
1635836290000|2021-11-02 06:58:10|11487.5|11472.5|11487.5|11472.5|11487.5|11472.5|11487.5|11472.5|0
1635836300000|2021-11-02 06:58:20|11484.5|11469.5|11482.2|11467.2|11484.5|11469.5|11482.2|11467.2|1
1635836340000|2021-11-02 06:59:00|11482.4|11467.4|11482.6|11467.6|11482.6|11467.6|11482.4|11467.4|0
1635836350000|2021-11-02 06:59:10|11483.1|11468.1|11482.6|11467.6|11483.1|11468.1|11482.6|11467.6|2
1635836370000|2021-11-02 06:59:30|11486.8|11471.8|11485.7|11470.7|11486.8|11471.8|11485.2|11470.2|3
1635836380000|2021-11-02 06:59:40|11480.3|11465.3|11480.3|11465.3|11480.3|11465.3|11480.3|11465.3|1
1635836410000|2021-11-02 07:00:10|11480.1|11465.1|11480.1|11465.1|11480.1|11465.1|11480.1|11465.1|0
1635836430000|2021-11-02 07:00:30|11482|11467|11482|11467|11482|11467|11482|11467|0
1635836440000|2021-11-02 07:00:40|||||||||2
1635836450000|2021-11-02 07:00:50|11472|11457|11458.3|11443.3|11472.4|11457|11458.3|11442.8|3
1635836480000|2021-11-02 07:01:20|11457.3|11442.3|11455.4|11440.4|11457.3|11442.3|11455.4|11440.4|0
1635836490000|2021-11-02 07:01:30|11465.3|11440.3|11465|11440|11473.2|11440.3|11465|11435.7|1
1635836500000|2021-11-02 07:01:40|11463.4|11438.4|11462.8|11437.8|11463.4|11438.4|11462.8|11437.8|2
1635836520000|2021-11-02 07:02:00|11462.5|11437.5|11440.7|11425.7|11462.5|11437.5|11440.7|11425.7|16
1635836530000|2021-11-02 07:02:10|11439.6|11424.6|11440.4|11425.4|11440.4|11425.4|11439.6|11424.6|0
1635836540000|2021-11-02 07:02:20|11440.5|11425.5|11453.6|11438.6|11470.7|11438.6|11440.5|11420.7|2
1635836550000|2021-11-02 07:02:30|11452.4|11437.4|11452.3|11437.3|11452.4|11437.4|11452.3|11437.3|0
1635836570000|2021-11-02 07:02:50|11452.4|11437.4|11467.9|11452.9|11485.2|11453.4|11452.4|11437.4|2
1635836580000|2021-11-02 07:03:00|11487.2|11449.7|11490.7|11453.2|11492.3|11454.8|11487.2|11449.7|2
1635836590000|2021-11-02 07:03:10|11489.2|11451.7|11480.9|11455.9|11489.2|11457.9|11480.9|11449.7|0
1635836600000|2021-11-02 07:03:20|11476.8|11451.8|11465.7|11450.7|11476.8|11451.8|11465.7|11450.7|9
1635836610000|2021-11-02 07:03:30|11468.6|11443.6|11467.6|11442.6|11468.6|11443.6|11467.6|11442.6|0
1635836620000|2021-11-02 07:03:40|11470.3|11445.3|11478|11440.5|11478.1|11445.3|11470.3|11440.5|1
1635836630000|2021-11-02 07:03:50|11477.5|11440|11476.7|11439.2|11477.5|11440|11475.2|11437.7|1
1635836640000|2021-11-02 07:04:00|11475.7|11438.2|11478.3|11440.8|11478.3|11440.8|11475.2|11437.7|1
1635836650000|2021-11-02 07:04:10|11477.9|11440.4|11477.3|11439.8|11477.9|11440.4|11477.3|11439.8|0
1635836670000|2021-11-02 07:04:30|11476.9|11439.4|11476.9|11439.4|11476.9|11439.4|11476.9|11439.4|0
1635836680000|2021-11-02 07:04:40|11480.8|11443.3|11481.4|11443.9|11481.9|11444.4|11480.8|11443.3|10
1635836690000|2021-11-02 07:04:50|11481.5|11444|11481.5|11444|11481.5|11444|11481.5|11444|0
1635836710000|2021-11-02 07:05:10|11480.9|11443.4|11480.9|11443.4|11480.9|11443.4|11480.9|11443.4|0
1635836720000|2021-11-02 07:05:20|11479.8|11442.3|11478.8|11441.3|11479.8|11442.3|11478.8|11441.3|1
1635836730000|2021-11-02 07:05:30|11479|11441.5|11471.1|11446.1|11479|11446.1|11471.1|11441.5|1
1635836740000|2021-11-02 07:05:40|11471.2|11446.2|11471.2|11446.2|11471.4|11446.4|11471.2|11446.2|1
1635836880000|2021-11-02 07:08:00|11470.9|11445.9|11470.9|11445.9|11470.9|11445.9|11470.9|11445.9|0
1635836960000|2021-11-02 07:09:20|11471|11446|11471|11446|11471|11446|11471|11446|0
1635836980000|2021-11-02 07:09:40|11470.8|11445.8|11470.8|11445.8|11470.8|11445.8|11470.8|11445.8|0
1635837040000|2021-11-02 07:10:40|11470.5|11445.5|11461.5|11446.5|11470.5|11446.5|11461.5|11445.5|1
1635837080000|2021-11-02 07:11:20|11461.9|11446.9|11461.7|11446.7|11462.2|11447.2|11461.7|11446.7|1
1635837160000|2021-11-02 07:12:40|11461.3|11446.3|11461.3|11446.3|11461.3|11446.3|11461.3|11446.3|0
1635837180000|2021-11-02 07:13:00|11461.7|11446.7|11461.7|11446.7|11461.7|11446.7|11461.7|11446.7|0
1635837220000|2021-11-02 07:13:40|11461|11446|11461|11446|11461|11446|11461|11446|0
1635837260000|2021-11-02 07:14:20|11453.7|11438.7|11453.6|11438.6|11453.7|11438.7|11453.2|11438.2|17
1635837270000|2021-11-02 07:14:30|11453.2|11438.2|11453.2|11438.2|11453.2|11438.2|11453.2|11438.2|0
1635837280000|2021-11-02 07:14:40|11454.8|11439.8|11454.8|11439.8|11454.8|11439.8|11454.8|11439.8|11
1635837360000|2021-11-02 07:16:00|11454.9|11439.9|11454.9|11439.9|11454.9|11439.9|11454.9|11439.9|0
1635837390000|2021-11-02 07:16:30|11480.8|11443.3|11485.9|11448.4|11486.4|11448.9|11480.8|11443.3|44
1635837400000|2021-11-02 07:16:40|11487.4|11449.9|11488.4|11450.9|11488.4|11450.9|11487.4|11449.9|0
1635837420000|2021-11-02 07:17:00|11490.4|11452.9|11485.8|11460.8|11490.4|11460.8|11484.2|11452.9|0
1635837450000|2021-11-02 07:17:30|11488.9|11463.9|11486.5|11461.5|11488.9|11463.9|11486.5|11461.5|1
1635837460000|2021-11-02 07:17:40|11481.9|11466.9|11481.9|11466.9|11481.9|11466.9|11481.9|11466.9|0
1635837480000|2021-11-02 07:18:00|11480.5|11465.5|11480.5|11465.5|11480.5|11465.5|11480.5|11465.5|0
1635837490000|2021-11-02 07:18:10|11481|11466|11478.6|11463.6|11481|11466|11478.6|11463.6|6
1635837510000|2021-11-02 07:18:30|11475.9|11460.9|11475.9|11460.9|11475.9|11460.9|11475.9|11460.9|0
1635837530000|2021-11-02 07:18:50|11476|11461|11476|11461|11476|11461|11476|11461|0
1635837540000|2021-11-02 07:19:00|11476.1|11461.1|11476.1|11461.1|11476.1|11461.1|11476.1|11461.1|0
1635837600000|2021-11-02 07:20:00|11475.9|11460.9|11476|11461|11476|11461|11475.9|11460.9|0
1635837610000|2021-11-02 07:20:10|11478.8|11463.8|11478.8|11463.8|11478.9|11463.9|11478.8|11463.8|19
1635837630000|2021-11-02 07:20:30|11478.4|11463.4|11478.4|11463.4|11478.4|11463.4|11478.4|11463.4|0
1635837660000|2021-11-02 07:21:00|11477.6|11462.6|11477.6|11462.6|11477.6|11462.6|11477.6|11462.6|0
1635837670000|2021-11-02 07:21:10|11478.4|11463.4|11478.4|11463.4|11478.4|11463.4|11478.4|11463.4|0
1635837690000|2021-11-02 07:21:30|11478|11463|11478|11463|11478|11463|11478|11463|0
1635837700000|2021-11-02 07:21:40|11479.6|11464.6|11482.9|11457.9|11483|11464.6|11479.6|11457.9|1
1635837710000|2021-11-02 07:21:50|11490.1|11452.6|11481.4|11466.4|11490.1|11466.4|11481.4|11452.6|1
1635837720000|2021-11-02 07:22:00|11481.5|11466.5|11481|11466|11484.3|11469.3|11481|11466|1
1635837750000|2021-11-02 07:22:30|11480.2|11465.2|11480.2|11465.2|11480.2|11465.2|11480.2|11465.2|0
1635837760000|2021-11-02 07:22:40|11482.9|11467.9|11482.9|11467.9|11482.9|11467.9|11482.9|11467.9|0
1635837770000|2021-11-02 07:22:50|11483.3|11468.3|11483.3|11468.3|11483.3|11468.3|11483.3|11468.3|1
1635837780000|2021-11-02 07:23:00|11484.1|11469.1|11482.9|11467.9|11484.1|11469.1|11482.8|11467.8|1
1635837840000|2021-11-02 07:24:00|11482.5|11467.5|11482.5|11467.5|11482.5|11467.5|11482.5|11467.5|0
1635837910000|2021-11-02 07:25:10|11482.1|11467.1|11482.1|11467.1|11482.1|11467.1|11482.1|11467.1|0
1635837950000|2021-11-02 07:25:50|11494.3|11456.8|11487.7|11462.7|11494.3|11463.1|11487.6|11456.8|1
1635837970000|2021-11-02 07:26:10|11487.8|11462.8|11487.8|11462.8|11487.8|11462.8|11487.8|11462.8|0
1635838000000|2021-11-02 07:26:40|11487.7|11462.7|11472.8|11457.8|11487.7|11465.6|11472.8|11457.8|15
1635838010000|2021-11-02 07:26:50|11472.7|11457.7|11472.3|11457.3|11472.7|11457.7|11472.3|11457.3|0
1635838020000|2021-11-02 07:27:00|11471.2|11456.2|11471.2|11456.2|11471.2|11456.2|11471.2|11456.2|0
1635838180000|2021-11-02 07:29:40|11467.7|11452.7|11467.7|11452.7|11467.7|11452.7|11467.7|11452.7|0
1635838190000|2021-11-02 07:29:50|11486.2|11448.7|11486.2|11448.7|11486.2|11448.7|11486.2|11448.7|1
1635838210000|2021-11-02 07:30:10|11486.4|11448.9|11486.4|11448.9|11486.4|11448.9|11486.4|11448.9|0
1635838230000|2021-11-02 07:30:30|11486|11448.5|11486|11448.5|11486|11448.5|11486|11448.5|5
1635838260000|2021-11-02 07:31:00|11486.2|11448.7|11486.2|11448.7|11486.2|11448.7|11486.2|11448.7|0
1635838300000|2021-11-02 07:31:40|11486.3|11448.8|11486.3|11448.8|11486.3|11448.8|11486.3|11448.8|3
1635838360000|2021-11-02 07:32:40|11485.9|11448.4|11485.9|11448.4|11485.9|11448.4|11485.9|11448.4|0
1635838390000|2021-11-02 07:33:10|11486.7|11449.2|11486.7|11449.2|11486.7|11449.2|11486.7|11449.2|0
1635838410000|2021-11-02 07:33:30|11487.5|11450|11486.6|11449.1|11487.5|11450|11486.6|11449.1|0
1635838420000|2021-11-02 07:33:40|11486.9|11449.4|11487.1|11449.6|11487.1|11449.6|11486.9|11449.4|1
1635838430000|2021-11-02 07:33:50|11479|11454|11479|11454|11479|11454|11479|11454|0
1635838500000|2021-11-02 07:35:00|11479.2|11454.2|11479|11454|11479.2|11454.2|11479|11454|1
1635838510000|2021-11-02 07:35:10|11477.7|11452.7|11477.7|11452.7|11477.7|11452.7|11477.7|11452.7|0
1635838530000|2021-11-02 07:35:30|11478.1|11453.1|11478.1|11453.1|11478.1|11453.1|11478.1|11453.1|0
1635838540000|2021-11-02 07:35:40|11477.7|11452.7|11477.7|11452.7|11477.7|11452.7|11477.7|11452.7|0
1635838560000|2021-11-02 07:36:00|11475.6|11438.1|11475.6|11438.1|11475.6|11438.1|11475.6|11438.1|0
1635838570000|2021-11-02 07:36:10|11475.1|11437.6|11475.6|11438.1|11475.6|11438.1|11475.1|11437.6|3
1635838600000|2021-11-02 07:36:40|11474.8|11437.3|11474.8|11437.3|11474.8|11437.3|11474.8|11437.3|0
1635838620000|2021-11-02 07:37:00|11475.2|11437.7|11475.2|11437.7|11475.2|11437.7|11475.2|11437.7|0
1635838650000|2021-11-02 07:37:30|11474.7|11437.2|11474.7|11437.2|11474.7|11437.2|11474.7|11437.2|0
1635838750000|2021-11-02 07:39:10|11475.7|11438.2|11474.7|11437.2|11475.7|11438.2|11474.7|11437.2|5
1635838780000|2021-11-02 07:39:40|11475.1|11437.6|11475.1|11437.6|11475.1|11437.6|11475.1|11437.6|1
1635838830000|2021-11-02 07:40:30|11475.6|11438.1|11475.6|11438.1|11475.6|11438.1|11475.6|11438.1|0
1635838870000|2021-11-02 07:41:10|11469.9|11444.9|11471.2|11446.2|11471.2|11446.2|11469.9|11444.9|0
1635838890000|2021-11-02 07:41:30|11471.7|11446.7|11471.7|11446.7|11471.7|11446.7|11471.7|11446.7|0
1635838900000|2021-11-02 07:41:40|||||||||2
1635838910000|2021-11-02 07:41:50|11460.7|11445.7|11460.7|11445.7|11460.7|11445.7|11460.7|11445.7|0
1635839010000|2021-11-02 07:43:30|11461.1|11446.1|11461.1|11446.1|11461.1|11446.1|11461.1|11446.1|0
1635839020000|2021-11-02 07:43:40|||||||||1
1635839040000|2021-11-02 07:44:00|11459.9|11444.9|11459.1|11444.1|11459.9|11444.9|11459.1|11444.1|3
1635839050000|2021-11-02 07:44:10|11461.8|11446.8|11461.8|11446.8|11461.8|11446.8|11461.8|11446.8|5
1635839060000|2021-11-02 07:44:20|11461.3|11446.3|11461.3|11446.3|11461.3|11446.3|11461.3|11446.3|1
1635839100000|2021-11-02 07:45:00|11461.4|11446.4|11462.1|11447.1|11462.1|11447.1|11461.4|11446.4|0
1635839140000|2021-11-02 07:45:40|||||||||1
1635839160000|2021-11-02 07:46:00|11462.5|11447.5|11467.1|11442.1|11467.1|11447.5|11462.2|11442.1|0
1635839200000|2021-11-02 07:46:40|11468.7|11443.7|11468.7|11443.7|11468.7|11443.7|11468.7|11443.7|0
1635839210000|2021-11-02 07:46:50|11468.1|11443.1|11467.6|11442.6|11468.1|11443.1|11467.6|11442.6|0
1635839220000|2021-11-02 07:47:00|11467.5|11442.5|11467.1|11442.1|11467.5|11442.5|11467.1|11442.1|0
1635839280000|2021-11-02 07:48:00|11473.7|11436.2|11468.1|11443.1|11473.7|11443.1|11468.1|11436.2|0
1635839300000|2021-11-02 07:48:20|11468.6|11443.6|11468.6|11443.6|11468.6|11443.6|11468.6|11443.6|0
1635839320000|2021-11-02 07:48:40|11464.8|11449.8|11464.8|11449.8|11464.8|11449.8|11464.8|11449.8|0
1635839340000|2021-11-02 07:49:00|11468.7|11453.7|11468.3|11453.3|11468.7|11453.7|11467.9|11452.9|1
1635839350000|2021-11-02 07:49:10|11467.9|11452.9|11467.9|11452.9|11467.9|11452.9|11467.9|11452.9|0
1635839400000|2021-11-02 07:50:00|11468|11453|11468.1|11453.1|11468.3|11453.3|11467.8|11452.8|0
1635839440000|2021-11-02 07:50:40|11468.6|11453.6|11468.6|11453.6|11468.6|11453.6|11468.6|11453.6|0
1635839450000|2021-11-02 07:50:50|11468.4|11453.4|11469.6|11454.6|11469.6|11454.6|11468.4|11453.4|0
1635839460000|2021-11-02 07:51:00|11474.5|11449.5|11469|11454|11474.5|11454.5|11469|11449.5|0
1635839500000|2021-11-02 07:51:40|11463.2|11448.2|11466.6|11451.6|11466.6|11451.6|11463.2|11448.2|1
1635839510000|2021-11-02 07:51:50|11467.8|11452.8|11467.6|11452.6|11467.8|11452.8|11467.6|11452.6|0
1635839520000|2021-11-02 07:52:00|11468.3|11453.3|11467.8|11452.8|11468.3|11453.3|11467.8|11452.8|0
1635839570000|2021-11-02 07:52:50|||||||||1
1635839580000|2021-11-02 07:53:00|11468.9|11453.9|11468.8|11453.8|11468.9|11453.9|11468.8|11453.8|0
1635839610000|2021-11-02 07:53:30|11469.1|11454.1|11469.2|11454.2|11469.2|11454.2|11469.1|11454.1|1
1635839730000|2021-11-02 07:55:30|11480|11455|11480|11455|11480|11455|11480|11455|5
1635839740000|2021-11-02 07:55:40|11479.5|11454.5|11479.5|11454.5|11479.5|11454.5|11479.5|11454.5|0
1635839830000|2021-11-02 07:57:10|11485.1|11447.6|11479.2|11454.2|11485.7|11454.2|11479.2|11447.6|0
1635839840000|2021-11-02 07:57:20|11485.1|11447.6|11485.1|11447.6|11485.1|11447.6|11485.1|11447.6|0
1635839930000|2021-11-02 07:58:50|11485.2|11447.7|11485.2|11447.7|11485.2|11447.7|11485.2|11447.7|0
1635840050000|2021-11-02 08:00:50|11478.8|11453.8|11478.8|11453.8|11478.8|11453.8|11478.8|11453.8|0
1635840110000|2021-11-02 08:01:50|11478.7|11453.7|11478.3|11453.3|11478.7|11453.7|11478.3|11453.3|1
1635840120000|2021-11-02 08:02:00|11473.4|11458.4|11473.4|11458.4|11473.4|11458.4|11473.4|11458.4|0
1635840150000|2021-11-02 08:02:30|11473.3|11458.3|11473.3|11458.3|11473.3|11458.3|11473.3|11458.3|0
1635840230000|2021-11-02 08:03:50|||||||||1
1635840260000|2021-11-02 08:04:20|||||||||2
1635840450000|2021-11-02 08:07:30|11472.9|11457.9|11475.3|11450.3|11475.3|11457.9|11470.9|11450.3|1
1635840460000|2021-11-02 08:07:40|11474.6|11449.6|11465.9|11450.9|11474.6|11450.9|11465.9|11448.2|7
1635840470000|2021-11-02 08:07:50|11460.3|11445.3|11460.3|11445.3|11460.3|11445.3|11460.3|11445.3|0
1635840480000|2021-11-02 08:08:00|11460.6|11445.6|11460.6|11445.6|11460.6|11445.6|11460.6|11445.6|0
1635840500000|2021-11-02 08:08:20|11460.8|11445.8|11460.6|11445.6|11460.8|11445.8|11460.6|11445.6|2
1635840510000|2021-11-02 08:08:30|11460.7|11445.7|11459.4|11444.4|11465|11445.7|11459.4|11440|2
1635840520000|2021-11-02 08:08:40|11461|11446|11451.6|11436.6|11461.4|11446.4|11451.6|11436.6|4
1635840530000|2021-11-02 08:08:50|11451.1|11436.1|11451|11436|11451.1|11436.1|11451|11436|0
1635840570000|2021-11-02 08:09:30|11451.4|11436.4|11451.4|11436.4|11451.4|11436.4|11451.4|11436.4|0
1635840610000|2021-11-02 08:10:10|11451.9|11436.9|11451.9|11436.9|11451.9|11436.9|11451.9|11436.9|0
1635840710000|2021-11-02 08:11:50|11456.4|11431.4|11450.9|11435.9|11456.4|11435.9|11450.9|11431.4|3
1635840760000|2021-11-02 08:12:40|11458.3|11433.3|11458.1|11433.1|11458.3|11433.3|11458.1|11433.1|3
1635840780000|2021-11-02 08:13:00|11457.7|11432.7|11457.7|11432.7|11457.7|11432.7|11457.7|11432.7|0
1635840900000|2021-11-02 08:15:00|11452.2|11437.2|11452.2|11437.2|11452.2|11437.2|11452.2|11437.2|0
1635840930000|2021-11-02 08:15:30|11452.9|11437.9|11457.8|11432.8|11457.8|11441.8|11452.9|11432.8|1
1635840950000|2021-11-02 08:15:50|11457.9|11432.9|11455.4|11430.4|11457.9|11432.9|11455.4|11430.4|1
1635840960000|2021-11-02 08:16:00|11457.3|11432.3|11457.3|11432.3|11457.3|11432.3|11457.3|11432.3|0
1635840970000|2021-11-02 08:16:10|11457.7|11432.7|11454.6|11429.6|11458.4|11433.4|11454.6|11429.6|2
1635840980000|2021-11-02 08:16:20|11449.7|11434.7|11454.5|11429.5|11454.5|11434.7|11449.7|11429.5|0
1635840990000|2021-11-02 08:16:30|11449.4|11434.4|11449.4|11434.4|11449.4|11434.4|11449.4|11434.4|1
1635841000000|2021-11-02 08:16:40|11449.2|11434.2|11449.4|11434.4|11449.4|11434.4|11449.2|11434.2|0
1635841020000|2021-11-02 08:17:00|11450.9|11435.9|11451.2|11436.2|11451.2|11436.2|11450.4|11435.4|2
1635841030000|2021-11-02 08:17:10|||||||||2
1635841050000|2021-11-02 08:17:30|11450.5|11435.5|11450.5|11435.5|11450.5|11435.5|11450.5|11435.5|0
1635841060000|2021-11-02 08:17:40|11450.2|11435.2|11450.6|11435.6|11450.6|11435.6|11449.8|11434.8|1
1635841080000|2021-11-02 08:18:00|11451|11436|11451|11436|11451|11436|11451|11436|0
1635841090000|2021-11-02 08:18:10|11451.4|11436.4|11451.4|11436.4|11451.4|11436.4|11451.4|11436.4|1
1635841140000|2021-11-02 08:19:00|11451.7|11436.7|11451.7|11436.7|11451.7|11436.7|11451.7|11436.7|0
1635841150000|2021-11-02 08:19:10|11452|11437|11452|11437|11452|11437|11452|11437|1
1635841170000|2021-11-02 08:19:30|11451.6|11436.6|11451.6|11436.6|11451.6|11436.6|11451.6|11436.6|0
1635841190000|2021-11-02 08:19:50|11455.8|11440.8|11453.7|11438.7|11456|11441|11453.7|11438.7|2
1635841200000|2021-11-02 08:20:00|11452.8|11437.8|11453.3|11438.3|11453.3|11438.3|11452.8|11437.8|1
1635841240000|2021-11-02 08:20:40|11453.4|11438.4|11453.6|11438.6|11453.6|11438.6|11453.4|11438.4|0
1635841380000|2021-11-02 08:23:00|11453.7|11438.7|11453.4|11438.4|11453.7|11438.7|11453.4|11438.4|2
1635841390000|2021-11-02 08:23:10|11452.3|11437.3|11452.3|11437.3|11452.3|11437.3|11452.3|11437.3|0
1635841410000|2021-11-02 08:23:30|11452.7|11437.7|11452.7|11437.7|11452.7|11437.7|11452.7|11437.7|3
1635841450000|2021-11-02 08:24:10|11452.5|11437.5|11452.9|11437.9|11452.9|11437.9|11452.5|11437.5|2
1635841480000|2021-11-02 08:24:40|11453.2|11438.2|11453.2|11438.2|11453.2|11438.2|11453.2|11438.2|0
1635841520000|2021-11-02 08:25:20|11455.1|11440.1|11455.4|11440.4|11455.4|11440.4|11455.1|11440.1|1
1635841530000|2021-11-02 08:25:30|||||||||1
1635841560000|2021-11-02 08:26:00|||||||||1
1635841680000|2021-11-02 08:28:00|11454.6|11439.6|11454.6|11439.6|11454.6|11439.6|11454.6|11439.6|0
1635841710000|2021-11-02 08:28:30|11454.2|11439.2|11454.2|11439.2|11454.2|11439.2|11454.2|11439.2|0
1635841800000|2021-11-02 08:30:00|11454.1|11439.1|11453.6|11438.6|11454.1|11439.1|11453.3|11438.3|7
1635841820000|2021-11-02 08:30:20|11445|11430|11444.2|11429.2|11445|11430|11444.2|11429.2|29
1635841830000|2021-11-02 08:30:30|11443.1|11428.1|11432|11417|11445|11428.1|11432|11417|10
1635841840000|2021-11-02 08:30:40|11438.5|11423.5|11444|11419|11444|11423.5|11438.5|11419|32
1635841850000|2021-11-02 08:30:50|11446|11421|11446|11421|11446|11421|11446|11421|5
1635841860000|2021-11-02 08:31:00|11448.7|11423.7|11448.7|11423.7|11448.7|11423.7|11448.7|11423.7|1
1635841870000|2021-11-02 08:31:10|11449.1|11424.1|11449.1|11424.1|11449.1|11424.1|11449.1|11424.1|0
1635841900000|2021-11-02 08:31:40|11449.3|11424.3|11444|11429|11449.3|11429.1|11444|11424.3|0
1635841910000|2021-11-02 08:31:50|11443.3|11428.3|11442.5|11427.5|11443.3|11428.3|11442.5|11427.5|3
1635841930000|2021-11-02 08:32:10|11442.9|11427.9|11442.9|11427.9|11442.9|11427.9|11442.9|11427.9|0
1635841940000|2021-11-02 08:32:20|11444.9|11429.9|11444.9|11429.9|11444.9|11429.9|11444.9|11429.9|0
1635841980000|2021-11-02 08:33:00|11443|11428|11448|11433|11448|11433|11443|11428|0
1635841990000|2021-11-02 08:33:10|11448.5|11433.5|11448.5|11433.5|11448.5|11433.5|11448.5|11433.5|1
1635842000000|2021-11-02 08:33:20|11449|11434|11449|11434|11449|11434|11449|11434|0
1635842010000|2021-11-02 08:33:30|11452|11437|11452|11437|11452|11437|11452|11437|0
1635842040000|2021-11-02 08:34:00|11451.9|11436.9|11452.2|11437.2|11452.6|11437.6|11451.9|11436.9|3
1635842110000|2021-11-02 08:35:10|11453.2|11438.2|11454.5|11439.5|11454.5|11439.5|11453.2|11438.2|1
1635842120000|2021-11-02 08:35:20|||||||||1
1635842130000|2021-11-02 08:35:30|11454.1|11439.1|11454.1|11439.1|11454.1|11439.1|11454.1|11439.1|0
1635842220000|2021-11-02 08:37:00|11454|11439|11454|11439|11454|11439|11454|11439|0
1635842230000|2021-11-02 08:37:10|11453.6|11438.6|11453.5|11438.5|11453.6|11438.6|11453.5|11438.5|0
1635842240000|2021-11-02 08:37:20|11453.3|11438.3|11453|11438|11453.3|11438.3|11453|11438|0
1635842250000|2021-11-02 08:37:30|11452.8|11437.8|11452.1|11437.1|11452.8|11437.8|11452.1|11437.1|0
1635842270000|2021-11-02 08:37:50|11452|11437|11451.6|11436.6|11452|11437|11451.6|11436.6|0
1635842280000|2021-11-02 08:38:00|11461.1|11446.1|11461.5|11446.5|11461.5|11446.5|11461.1|11446.1|6
1635842290000|2021-11-02 08:38:10|11461.1|11446.1|11461.1|11446.1|11461.1|11446.1|11461.1|11446.1|0
1635842300000|2021-11-02 08:38:20|11463|11448|11463|11448|11463|11448|11463|11448|0
1635842310000|2021-11-02 08:38:30|11463.3|11448.3|11464.5|11449.5|11464.5|11449.5|11463.3|11448.3|0
1635842330000|2021-11-02 08:38:50|11465.5|11450.5|11465.5|11450.5|11465.5|11450.5|11465.5|11450.5|0
1635842340000|2021-11-02 08:39:00|11461.5|11446.5|11461.5|11446.5|11461.5|11446.5|11461.5|11446.5|4
1635842390000|2021-11-02 08:39:50|11461.8|11446.8|11461.8|11446.8|11461.8|11446.8|11461.8|11446.8|1
1635842410000|2021-11-02 08:40:10|11465.8|11450.8|11471.5|11456.5|11471.5|11456.5|11465.8|11450.8|1
1635842430000|2021-11-02 08:40:30|11471.8|11456.8|11471.8|11456.8|11471.8|11456.8|11471.8|11456.8|0
1635842460000|2021-11-02 08:41:00|11472.3|11457.3|11472.5|11457.5|11472.5|11457.5|11472.3|11457.3|0
1635842470000|2021-11-02 08:41:10|11472.4|11457.4|11472.4|11457.4|11472.4|11457.4|11472.4|11457.4|0
1635842530000|2021-11-02 08:42:10|11473.3|11458.3|11473.3|11458.3|11473.3|11458.3|11473.3|11458.3|0
1635842550000|2021-11-02 08:42:30|11472.9|11457.9|11472.8|11457.8|11472.9|11457.9|11472.8|11457.8|1
1635842560000|2021-11-02 08:42:40|||||||||1
1635842630000|2021-11-02 08:43:50|11472.9|11457.9|11472.9|11457.9|11472.9|11457.9|11472.9|11457.9|0
1635842760000|2021-11-02 08:46:00|11473.1|11458.1|11473.4|11458.4|11473.4|11458.4|11473.1|11458.1|0
1635842800000|2021-11-02 08:46:40|11473.9|11458.9|11475.4|11460.4|11475.4|11460.4|11473.9|11458.9|0
1635842830000|2021-11-02 08:47:10|11475.8|11460.8|11476.3|11461.3|11476.3|11461.3|11475.8|11460.8|1
1635842840000|2021-11-02 08:47:20|11476.8|11461.8|11478.7|11463.7|11478.7|11463.7|11476.8|11461.8|0
1635842850000|2021-11-02 08:47:30|11481.2|11466.2|11480.2|11465.2|11481.2|11466.2|11480.2|11465.2|0
1635842860000|2021-11-02 08:47:40|11482.8|11467.8|11483.3|11468.3|11483.3|11468.3|11482.8|11467.8|0
1635842870000|2021-11-02 08:47:50|11484.2|11469.2|11484.2|11469.2|11484.2|11469.2|11484.2|11469.2|1
1635842880000|2021-11-02 08:48:00|11484.7|11469.7|11483.8|11468.8|11485.2|11470.2|11483.8|11468.8|1
1635842900000|2021-11-02 08:48:20|11483.9|11468.9|11479.3|11464.3|11484.3|11469.3|11478.3|11463.3|4
1635842930000|2021-11-02 08:48:50|11479.4|11464.4|11479.8|11464.8|11479.8|11464.8|11479.4|11464.4|0
1635842940000|2021-11-02 08:49:00|11479.7|11464.7|11479.7|11464.7|11479.7|11464.7|11479.7|11464.7|0
1635842960000|2021-11-02 08:49:20|11479.3|11464.3|11479.3|11464.3|11479.3|11464.3|11479.3|11464.3|1
1635842970000|2021-11-02 08:49:30|11479.2|11464.2|11479.2|11464.2|11479.2|11464.2|11479.2|11464.2|0
1635842990000|2021-11-02 08:49:50|11472.9|11457.9|11472.9|11457.9|11472.9|11457.9|11472.9|11457.9|6
1635843000000|2021-11-02 08:50:00|11472.8|11457.8|11472.7|11457.7|11472.8|11457.8|11472.7|11457.7|0
1635843010000|2021-11-02 08:50:10|11472.3|11457.3|11472.3|11457.3|11472.3|11457.3|11472.3|11457.3|0
1635843100000|2021-11-02 08:51:40|11466.5|11451.5|11469.8|11444.8|11469.8|11451.5|11466.5|11444.8|1
1635843110000|2021-11-02 08:51:50|11464.3|11449.3|11469.4|11444.4|11469.4|11449.3|11464.3|11444.4|0
1635843120000|2021-11-02 08:52:00|11469.8|11444.8|11469.8|11444.8|11469.8|11444.8|11469.8|11444.8|0
1635843260000|2021-11-02 08:54:20|11470.3|11432.3|11461.1|11436.1|11470.7|11438.8|11461.1|11432.3|20
1635843270000|2021-11-02 08:54:30|11461|11436|11458.9|11433.9|11461|11436|11458.9|11433.9|0
1635843310000|2021-11-02 08:55:10|11458.8|11433.8|11458.8|11433.8|11458.8|11433.8|11458.8|11433.8|0
1635843320000|2021-11-02 08:55:20|11458.7|11433.7|11461.5|11436.5|11461.5|11436.5|11458.7|11433.7|1
1635843340000|2021-11-02 08:55:40|11468.2|11430.7|11471.6|11434.1|11471.7|11434.2|11468.2|11430.7|0
1635843360000|2021-11-02 08:56:00|11471.2|11433.7|11471.7|11434.2|11471.7|11434.2|11471.2|11433.7|0
1635843410000|2021-11-02 08:56:50|11464|11439|11463.5|11438.5|11464|11439|11463.5|11438.5|0
1635843450000|2021-11-02 08:57:30|11463.2|11438.2|11463.2|11438.2|11463.2|11438.2|11463.2|11438.2|0
1635843520000|2021-11-02 08:58:40|11462.7|11437.7|11462.7|11437.7|11462.7|11437.7|11462.7|11437.7|0
1635843540000|2021-11-02 08:59:00|11462.8|11437.8|11462.7|11437.7|11462.8|11437.8|11462.7|11437.7|0
1635843600000|2021-11-02 09:00:00|11462.5|11437.5|11462.5|11437.5|11462.5|11437.5|11462.5|11437.5|0
1635843610000|2021-11-02 09:00:10|11461|11436|11461|11436|11461|11436|11461|11436|0
1635843640000|2021-11-02 09:00:40|11460.9|11435.9|11460.9|11435.9|11460.9|11435.9|11460.9|11435.9|0
1635843670000|2021-11-02 09:01:10|11455.2|11440.2|11455.2|11440.2|11455.2|11440.2|11455.2|11440.2|0
1635843750000|2021-11-02 09:02:30|11455.5|11440.5|11455.4|11440.4|11455.5|11440.5|11455.4|11440.4|4
1635843760000|2021-11-02 09:02:40|11455.8|11440.8|11455.8|11440.8|11455.8|11440.8|11455.8|11440.8|0
1635843770000|2021-11-02 09:02:50|11455.4|11440.4|11455.4|11440.4|11455.4|11440.4|11455.4|11440.4|6
1635843810000|2021-11-02 09:03:30|11455.3|11440.3|11455.3|11440.3|11455.3|11440.3|11455.3|11440.3|0
1635843820000|2021-11-02 09:03:40|11458.3|11443.3|11458.3|11443.3|11458.4|11443.4|11458.3|11443.3|2
1635843830000|2021-11-02 09:03:50|11458.8|11443.8|11458.8|11443.8|11458.8|11443.8|11458.8|11443.8|0
1635843840000|2021-11-02 09:04:00|11458.7|11443.7|11454.5|11439.5|11458.7|11443.7|11454.5|11439.5|3
1635843850000|2021-11-02 09:04:10|11454.7|11439.7|11454.7|11439.7|11454.7|11439.7|11454.7|11439.7|0
1635843880000|2021-11-02 09:04:40|11454.4|11439.4|11454.4|11439.4|11454.4|11439.4|11454.4|11439.4|0
1635843900000|2021-11-02 09:05:00|11454.5|11439.5|11454.9|11439.9|11454.9|11439.9|11454.5|11439.5|0
1635844050000|2021-11-02 09:07:30|11454.8|11439.8|11454.8|11439.8|11454.8|11439.8|11454.8|11439.8|1
1635844140000|2021-11-02 09:09:00|11454.7|11439.7|11454.7|11439.7|11454.7|11439.7|11454.7|11439.7|3
1635844250000|2021-11-02 09:10:50|11455.1|11440.1|11455.1|11440.1|11455.1|11440.1|11455.1|11440.1|2
1635844280000|2021-11-02 09:11:20|||||||||6
1635844310000|2021-11-02 09:11:50|11455|11440|11454.1|11439.1|11455|11440|11454.1|11439.1|2
1635844340000|2021-11-02 09:12:20|11454.5|11439.5|11456.5|11441.5|11456.5|11441.5|11454.5|11439.5|2
1635844360000|2021-11-02 09:12:40|11457|11442|11459.7|11444.7|11459.7|11444.7|11457|11442|0
1635844370000|2021-11-02 09:12:50|11459.3|11444.3|11459.2|11444.2|11459.3|11444.3|11459.2|11444.2|1
1635844390000|2021-11-02 09:13:10|11459.4|11444.4|11460.2|11445.2|11460.2|11445.2|11459.4|11444.4|0
1635844410000|2021-11-02 09:13:30|11462.6|11447.6|11462.6|11447.6|11462.6|11447.6|11462.6|11447.6|1
1635844420000|2021-11-02 09:13:40|11461.8|11446.8|11461.8|11446.8|11461.8|11446.8|11461.8|11446.8|0
1635844430000|2021-11-02 09:13:50|11462.3|11447.3|11463.7|11448.7|11464.2|11449.2|11462.2|11447.2|0
1635844440000|2021-11-02 09:14:00|11462.4|11447.4|11462.3|11447.3|11462.4|11447.4|11462.3|11447.3|0
1635844500000|2021-11-02 09:15:00|11461.7|11446.7|11461.7|11446.7|11461.7|11446.7|11461.7|11446.7|1
1635844510000|2021-11-02 09:15:10|11461.5|11446.5|11460.7|11445.7|11461.5|11446.5|11460.7|11445.7|0
1635844530000|2021-11-02 09:15:30|11460.3|11445.3|11460.3|11445.3|11460.3|11445.3|11460.3|11445.3|0
1635844540000|2021-11-02 09:15:40|11460.7|11445.7|11460.7|11445.7|11460.7|11445.7|11460.7|11445.7|0
1635844560000|2021-11-02 09:16:00|11458.2|11443.2|11448.7|11433.7|11458.2|11443.2|11448.7|11433.7|6
1635844570000|2021-11-02 09:16:10|11448.6|11433.6|11439.4|11424.4|11448.6|11433.6|11439.4|11424.4|26
1635844590000|2021-11-02 09:16:30|11439.8|11424.8|11438.9|11423.9|11439.8|11424.8|11438.9|11423.9|0
1635844610000|2021-11-02 09:16:50|11439.3|11424.3|11438.8|11423.8|11439.3|11424.3|11438.6|11423.6|1
1635844620000|2021-11-02 09:17:00|11438.6|11423.6|11438.1|11423.1|11438.6|11423.6|11438.1|11423.1|0
1635844630000|2021-11-02 09:17:10|11438.2|11423.2|11443|11428|11443.1|11428.1|11438.2|11423.2|3
1635844640000|2021-11-02 09:17:20|11443.7|11428.7|11443.7|11428.7|11443.7|11428.7|11443.7|11428.7|2
1635844660000|2021-11-02 09:17:40|11445.6|11430.6|11445.6|11430.6|11445.6|11430.6|11445.6|11430.6|1
1635844670000|2021-11-02 09:17:50|11446.2|11431.2|11447|11432|11447|11432|11446.2|11431.2|0
1635844710000|2021-11-02 09:18:30|11447.4|11432.4|11447.4|11432.4|11447.4|11432.4|11447.4|11432.4|0
1635844720000|2021-11-02 09:18:40|||||||||1
1635844740000|2021-11-02 09:19:00|||||||||1
1635844770000|2021-11-02 09:19:30|11447.9|11432.9|11448.8|11433.8|11448.8|11433.8|11447.9|11432.9|1
1635844790000|2021-11-02 09:19:50|11449.9|11434.9|11449.9|11434.9|11449.9|11434.9|11449.9|11434.9|5
1635844810000|2021-11-02 09:20:10|11450.3|11435.3|11450.3|11435.3|11450.3|11435.3|11450.3|11435.3|0
1635844870000|2021-11-02 09:21:10|||||||||2
1635844920000|2021-11-02 09:22:00|11452.7|11437.7|11452.7|11437.7|11452.7|11437.7|11452.7|11437.7|1
1635844930000|2021-11-02 09:22:10|11453.8|11438.8|11457.8|11442.8|11457.8|11442.8|11453.8|11438.8|3
1635844940000|2021-11-02 09:22:20|11462.8|11447.8|11462.8|11447.8|11462.8|11447.8|11462.8|11447.8|0
1635844960000|2021-11-02 09:22:40|11463.2|11448.2|11466.3|11451.3|11466.3|11451.3|11463.2|11448.2|0
1635844970000|2021-11-02 09:22:50|11466.8|11451.8|11467.3|11452.3|11467.3|11452.3|11466.8|11451.8|0
1635845010000|2021-11-02 09:23:30|11475.8|11450.8|11472.8|11457.8|11476.8|11457.8|11472.3|11450.8|2
1635845110000|2021-11-02 09:25:10|11490|11452.5|11491.5|11454|11491.5|11454|11490|11452.5|12
1635845160000|2021-11-02 09:26:00|11492.3|11454.8|11492.3|11454.8|11492.3|11454.8|11492.3|11454.8|0
1635845170000|2021-11-02 09:26:10|11490.6|11465.6|11490.2|11465.2|11490.6|11465.6|11490.2|11465.2|0
1635845200000|2021-11-02 09:26:40|11499.1|11474.1|11493.2|11478.2|11507.9|11478.2|11493.2|11470.4|5
1635845220000|2021-11-02 09:27:00|11503.3|11478.3|11504.3|11479.3|11504.3|11479.3|11503.3|11478.3|3
1635845230000|2021-11-02 09:27:10|11504.8|11479.8|11510|11485|11510|11489|11501|11479.8|1
1635845250000|2021-11-02 09:27:30|11510.8|11485.8|11510.8|11485.8|11510.8|11485.8|11510.8|11485.8|2
1635845260000|2021-11-02 09:27:40|11510|11485|11502.7|11487.7|11510|11487.7|11502.7|11484.6|0
1635845290000|2021-11-02 09:28:10|11503.1|11488.1|11490.9|11475.9|11503.1|11488.1|11490.9|11475.9|3
1635845300000|2021-11-02 09:28:20|||||||||1
1635845310000|2021-11-02 09:28:30|11495.6|11470.6|11495.6|11470.6|11495.6|11470.6|11495.6|11470.6|1
1635845320000|2021-11-02 09:28:40|11495.5|11470.5|11495.5|11470.5|11495.5|11470.5|11495.5|11470.5|0
1635845340000|2021-11-02 09:29:00|11490.9|11475.9|11496.3|11481.3|11496.3|11481.3|11490.9|11475.9|1
1635845350000|2021-11-02 09:29:10|11500.2|11485.2|11500.2|11485.2|11500.2|11485.2|11500.2|11485.2|0
1635845400000|2021-11-02 09:30:00|11499.1|11484.1|11499.1|11484.1|11499.1|11484.1|11499.1|11484.1|2
1635845410000|2021-11-02 09:30:10|11497.5|11482.5|11497.5|11482.5|11497.5|11482.5|11497.5|11482.5|0
1635845490000|2021-11-02 09:31:30|||||||||1
1635845510000|2021-11-02 09:31:50|11497.8|11482.8|11500.1|11485.1|11500.1|11485.1|11497.8|11482.8|1
1635845530000|2021-11-02 09:32:10|11500.2|11485.2|11500.2|11485.2|11500.2|11485.2|11500.2|11485.2|0
1635845540000|2021-11-02 09:32:20|11499.9|11484.9|11497.9|11482.9|11499.9|11484.9|11497.9|11482.9|2
1635845560000|2021-11-02 09:32:40|11498.1|11483.1|11496.6|11481.6|11498.1|11483.1|11495.4|11480.4|28
1635845570000|2021-11-02 09:32:50|11496.4|11481.4|11492.8|11477.8|11496.4|11481.4|11492.8|11477.8|11
1635845580000|2021-11-02 09:33:00|11493.1|11478.1|11493.1|11478.1|11493.1|11478.1|11493.1|11478.1|1
1635845610000|2021-11-02 09:33:30|||||||||2
1635845640000|2021-11-02 09:34:00|11491.2|11476.2|11490.6|11475.6|11491.2|11476.2|11490.6|11475.6|3
1635845650000|2021-11-02 09:34:10|||||||||1
1635845660000|2021-11-02 09:34:20|11491.1|11476.1|11491.1|11476.1|11491.1|11476.1|11491.1|11476.1|0
1635845680000|2021-11-02 09:34:40|11491.5|11476.5|11491.3|11476.3|11492.5|11477.5|11491.3|11476.3|1
1635845710000|2021-11-02 09:35:10|11491.1|11476.1|11491.3|11476.3|11491.4|11476.4|11491.1|11476.1|2
1635845830000|2021-11-02 09:37:10|||||||||1
1635845840000|2021-11-02 09:37:20|11491.1|11476.1|11486.6|11471.6|11491.1|11476.1|11486.6|11471.6|2
1635845860000|2021-11-02 09:37:40|11486.5|11471.5|11486.5|11471.5|11486.5|11471.5|11486.5|11471.5|0
1635845870000|2021-11-02 09:37:50|11486.4|11471.4|11486.4|11471.4|11486.4|11471.4|11486.4|11471.4|0
1635845900000|2021-11-02 09:38:20|11486.2|11471.2|11485|11470|11486.2|11471.2|11485|11470|0
1635845920000|2021-11-02 09:38:40|11483.6|11468.6|11483.4|11468.4|11483.8|11468.8|11483.4|11468.4|10
1635845930000|2021-11-02 09:38:50|11475.9|11460.9|11476.1|11461.1|11476.1|11461.1|11475.9|11460.9|12
1635845940000|2021-11-02 09:39:00|11475.8|11460.8|11468.7|11453.7|11475.8|11460.8|11468.6|11453.6|9
1635845950000|2021-11-02 09:39:10|11469.1|11454.1|11467.9|11452.9|11469.1|11454.1|11467.9|11452.9|1
1635845970000|2021-11-02 09:39:30|11468.5|11453.5|11470.4|11455.4|11470.4|11455.4|11468.5|11453.5|16
1635846030000|2021-11-02 09:40:30|11470.8|11455.8|11470.8|11455.8|11470.8|11455.8|11470.8|11455.8|0
1635846070000|2021-11-02 09:41:10|11472.4|11457.4|11472.4|11457.4|11472.4|11457.4|11472.4|11457.4|0
1635846100000|2021-11-02 09:41:40|11472|11457|11472|11457|11472|11457|11472|11457|0
1635846110000|2021-11-02 09:41:50|||||||||1
1635846130000|2021-11-02 09:42:10|11471.6|11456.6|11471.6|11456.6|11471.6|11456.6|11471.6|11456.6|0
1635846140000|2021-11-02 09:42:20|11471.4|11456.4|11471.8|11456.8|11471.8|11456.8|11471|11456|1
1635846150000|2021-11-02 09:42:30|11471.4|11456.4|11471.4|11456.4|11471.4|11456.4|11471.4|11456.4|0
1635846160000|2021-11-02 09:42:40|11471.3|11456.3|11471.3|11456.3|11471.3|11456.3|11471.3|11456.3|0
1635846180000|2021-11-02 09:43:00|11472|11457|11472|11457|11472|11457|11472|11457|0
1635846190000|2021-11-02 09:43:10|11470.9|11455.9|11470.9|11455.9|11470.9|11455.9|11470.9|11455.9|0
1635846200000|2021-11-02 09:43:20|11470.8|11455.8|11469.3|11454.3|11470.8|11455.8|11469.3|11454.3|1
1635846220000|2021-11-02 09:43:40|11470.4|11455.4|11470.4|11455.4|11470.4|11455.4|11470.4|11455.4|0
1635846230000|2021-11-02 09:43:50|11471|11456|11471|11456|11471|11456|11471|11456|1
1635846240000|2021-11-02 09:44:00|11470.6|11455.6|11470.6|11455.6|11470.6|11455.6|11470.6|11455.6|2
1635846260000|2021-11-02 09:44:20|11464.6|11449.6|11465.9|11450.9|11465.9|11450.9|11464.6|11449.6|7
1635846290000|2021-11-02 09:44:50|11466.4|11451.4|11465.9|11450.9|11467.9|11452.9|11465.9|11450.9|5
1635846300000|2021-11-02 09:45:00|11468.2|11453.2|11468.9|11453.9|11468.9|11453.9|11468.2|11453.2|3
1635846310000|2021-11-02 09:45:10|11468.5|11453.5|11468.5|11453.5|11468.5|11453.5|11468.5|11453.5|0
1635846330000|2021-11-02 09:45:30|11468|11453|11468.5|11453.5|11468.5|11453.5|11468|11453|0
1635846340000|2021-11-02 09:45:40|11468|11453|11468.5|11453.5|11468.5|11453.5|11468|11453|0
1635846350000|2021-11-02 09:45:50|11468.6|11453.6|11469.1|11454.1|11469.1|11454.1|11468.6|11453.6|0
1635846360000|2021-11-02 09:46:00|11469.6|11454.6|11470.1|11455.1|11470.1|11455.1|11469.6|11454.6|0
1635846370000|2021-11-02 09:46:10|11467.3|11452.3|11467.3|11452.3|11467.3|11452.3|11467.3|11452.3|3
1635846380000|2021-11-02 09:46:20|11467.2|11452.2|11464.6|11449.6|11467.2|11452.2|11464.6|11449.6|4
1635846390000|2021-11-02 09:46:30|11455.7|11440.7|11455.7|11440.7|11455.7|11440.7|11455.7|11440.7|15
1635846400000|2021-11-02 09:46:40|11456.9|11441.9|11456.7|11441.7|11456.9|11441.9|11456.7|11441.7|0
1635846410000|2021-11-02 09:46:50|11466|11451|11468.9|11453.9|11468.9|11453.9|11466|11451|1
1635846420000|2021-11-02 09:47:00|11469.2|11454.2|11469.2|11454.2|11469.2|11454.2|11469.2|11454.2|0
1635846430000|2021-11-02 09:47:10|11468.5|11453.5|11468.5|11453.5|11468.5|11453.5|11468.5|11453.5|0
1635846440000|2021-11-02 09:47:20|11469.9|11454.9|11470.1|11455.1|11470.1|11455.1|11469.9|11454.9|0
1635846450000|2021-11-02 09:47:30|11470.9|11455.9|11471.7|11456.7|11471.7|11456.7|11470.9|11455.9|1
1635846460000|2021-11-02 09:47:40|11471.4|11456.4|11473.7|11458.7|11473.7|11458.7|11471.4|11456.4|1
1635846470000|2021-11-02 09:47:50|11474|11459|11474|11459|11474|11459|11474|11459|7
1635846510000|2021-11-02 09:48:30|||||||||7
1635846570000|2021-11-02 09:49:30|11473.9|11458.9|11473.5|11458.5|11473.9|11458.9|11473.5|11458.5|0
1635846650000|2021-11-02 09:50:50|11472.7|11457.7|11469.4|11454.4|11472.7|11457.7|11469.4|11454.4|2
1635846660000|2021-11-02 09:51:00|11469.6|11454.6|11471.4|11456.4|11471.4|11456.4|11469.6|11454.6|0
1635846670000|2021-11-02 09:51:10|11472.1|11457.1|11474.5|11459.5|11474.5|11459.5|11472.1|11457.1|1
1635846690000|2021-11-02 09:51:30|11483.3|11468.3|11483.3|11468.3|11483.3|11468.3|11483.3|11468.3|5
1635846700000|2021-11-02 09:51:40|11483.8|11468.8|11485.3|11470.3|11485.3|11470.3|11483.8|11468.8|0
1635846710000|2021-11-02 09:51:50|11485.8|11470.8|11488.4|11473.4|11488.4|11473.4|11485.8|11470.8|0
1635846720000|2021-11-02 09:52:00|11487.8|11472.8|11486.3|11471.3|11487.8|11472.8|11486.3|11471.3|0
1635846790000|2021-11-02 09:53:10|11486.1|11471.1|11482.2|11467.2|11486.1|11471.1|11482.2|11467.2|2
1635846800000|2021-11-02 09:53:20|11486.9|11471.9|11488.5|11473.5|11488.5|11473.5|11486.9|11471.9|1
1635846810000|2021-11-02 09:53:30|11489.2|11474.2|11489.1|11474.1|11489.2|11474.2|11487.6|11472.6|0
1635846900000|2021-11-02 09:55:00|11489.8|11474.8|11492|11467|11492|11476.7|11489.8|11466.9|36
1635846910000|2021-11-02 09:55:10|11491.9|11466.9|11492|11467|11492|11467|11491.9|11466.9|0
1635846920000|2021-11-02 09:55:20|11491.8|11466.8|11491.8|11466.8|11491.8|11466.8|11491.8|11466.8|0
1635846960000|2021-11-02 09:56:00|11491.5|11466.5|11491.5|11466.5|11491.5|11466.5|11491.5|11466.5|0
1635846980000|2021-11-02 09:56:20|11486.7|11471.7|11486.7|11471.7|11486.7|11471.7|11486.7|11471.7|0
1635846990000|2021-11-02 09:56:30|11486|11471|11486|11471|11486|11471|11486|11471|0
1635847000000|2021-11-02 09:56:40|11486.4|11471.4|11486.4|11471.4|11486.4|11471.4|11486.4|11471.4|1
1635847080000|2021-11-02 09:58:00|11487.2|11472.2|11487.2|11472.2|11487.2|11472.2|11487.2|11472.2|0
1635847090000|2021-11-02 09:58:10|11488|11473|11490.5|11475.5|11490.5|11475.5|11488|11473|1
1635847110000|2021-11-02 09:58:30|11490.9|11475.9|11491|11476|11491|11476|11490.6|11475.6|1
1635847190000|2021-11-02 09:59:50|11493.1|11478.1|11493.3|11478.3|11493.3|11478.3|11493.1|11478.1|3
1635847200000|2021-11-02 10:00:00|11493.7|11478.7|11493.7|11478.7|11493.7|11478.7|11493.7|11478.7|0
1635847260000|2021-11-02 10:01:00|||||||||1
1635847280000|2021-11-02 10:01:20|11501.8|11486.8|11504.2|11489.2|11504.2|11489.2|11501.8|11486.8|1
1635847310000|2021-11-02 10:01:50|11503.9|11488.9|11502.7|11487.7|11503.9|11488.9|11502.7|11487.7|0
1635847390000|2021-11-02 10:03:10|11504.2|11489.2|11505.1|11490.1|11505.1|11490.1|11504.2|11489.2|1
1635847400000|2021-11-02 10:03:20|11504.9|11489.9|11504.9|11489.9|11504.9|11489.9|11504.9|11489.9|0
1635847440000|2021-11-02 10:04:00|11505|11490|11505|11490|11505|11490|11505|11490|11
1635847450000|2021-11-02 10:04:10|11504.9|11489.9|11504.9|11489.9|11504.9|11489.9|11504.9|11489.9|0
1635847480000|2021-11-02 10:04:40|||||||||1
1635847620000|2021-11-02 10:07:00|||||||||2
1635847640000|2021-11-02 10:07:20|||||||||2
1635847650000|2021-11-02 10:07:30|11504.6|11489.6|11504.6|11489.6|11504.6|11489.6|11504.6|11489.6|0
1635847780000|2021-11-02 10:09:40|11504.2|11489.2|11504|11489|11504.2|11489.2|11504|11489|1
1635847800000|2021-11-02 10:10:00|11503.6|11488.6|11503.6|11488.6|11503.6|11488.6|11503.6|11488.6|0
1635847810000|2021-11-02 10:10:10|11503.2|11488.2|11503.2|11488.2|11503.2|11488.2|11503.2|11488.2|0
1635847850000|2021-11-02 10:10:50|11502.9|11487.9|11502.9|11487.9|11502.9|11487.9|11502.9|11487.9|7
1635847860000|2021-11-02 10:11:00|11503|11488|11502.6|11487.6|11503|11488|11502.6|11487.6|0
1635847920000|2021-11-02 10:12:00|11502.1|11487.1|11503.7|11488.7|11503.7|11488.7|11502.1|11487.1|4
1635847930000|2021-11-02 10:12:10|11504.1|11489.1|11504.1|11489.1|11504.1|11489.1|11504.1|11489.1|0
1635847940000|2021-11-02 10:12:20|11504.5|11489.5|11504.1|11489.1|11504.5|11489.5|11503.1|11488.1|8
1635847950000|2021-11-02 10:12:30|11504|11489|11504|11489|11504|11489|11504|11489|0
1635847960000|2021-11-02 10:12:40|||||||||1
1635847970000|2021-11-02 10:12:50|11504.4|11489.4|11502.4|11487.4|11504.4|11489.4|11502.4|11487.4|7
1635847980000|2021-11-02 10:13:00|11501.2|11486.2|11501.2|11486.2|11501.2|11486.2|11501.2|11486.2|1
1635847990000|2021-11-02 10:13:10|11501.1|11486.1|11501.1|11486.1|11501.1|11486.1|11501.1|11486.1|4
1635848000000|2021-11-02 10:13:20|11503.7|11488.7|11505.6|11490.6|11505.6|11490.6|11503.7|11488.7|2
1635848010000|2021-11-02 10:13:30|11505.5|11490.5|11506|11491|11506|11491|11505.3|11490.3|0
1635848040000|2021-11-02 10:14:00|11506.5|11491.5|11510.3|11495.3|11510.3|11495.3|11506.5|11491.5|3
1635848050000|2021-11-02 10:14:10|11509.2|11494.2|11509.2|11494.2|11509.2|11494.2|11509.2|11494.2|0
1635848060000|2021-11-02 10:14:20|11510.3|11495.3|11511|11496|11511|11496|11510.3|11495.3|1
1635848070000|2021-11-02 10:14:30|11511.8|11496.8|11512|11497|11512|11497|11511.8|11496.8|2
1635848080000|2021-11-02 10:14:40|11516.6|11501.6|11516.6|11501.6|11516.6|11501.6|11516.6|11501.6|2
1635848090000|2021-11-02 10:14:50|11520.9|11505.9|11522.3|11507.3|11522.8|11507.8|11520.9|11505.9|4
1635848100000|2021-11-02 10:15:00|11522.6|11507.6|11522.1|11507.1|11522.6|11507.6|11521.6|11506.6|1
1635848110000|2021-11-02 10:15:10|11523.3|11508.3|11522.9|11507.9|11523.3|11508.3|11522.9|11507.9|0
1635848140000|2021-11-02 10:15:40|11523.1|11508.1|11523.5|11508.5|11523.5|11508.5|11523.1|11508.1|1
1635848160000|2021-11-02 10:16:00|11523.1|11508.1|11523.1|11508.1|11523.1|11508.1|11523.1|11508.1|0
1635848170000|2021-11-02 10:16:10|11516.3|11501.3|11516|11501|11516.4|11501.4|11516|11501|1
1635848190000|2021-11-02 10:16:30|11516.4|11501.4|11516.4|11501.4|11516.4|11501.4|11516.4|11501.4|0
1635848210000|2021-11-02 10:16:50|11516.1|11501.1|11516.1|11501.1|11516.1|11501.1|11516.1|11501.1|0
1635848230000|2021-11-02 10:17:10|11516.3|11501.3|11516.3|11501.3|11516.3|11501.3|11516.3|11501.3|0
1635848260000|2021-11-02 10:17:40|11515.4|11500.4|11516.8|11501.8|11516.8|11501.8|11512.3|11497.3|1
1635848280000|2021-11-02 10:18:00|11517.2|11502.2|11517.2|11502.2|11517.2|11502.2|11517.2|11502.2|0
1635848290000|2021-11-02 10:18:10|11517.4|11502.4|11517.4|11502.4|11517.4|11502.4|11517.4|11502.4|0
1635848400000|2021-11-02 10:20:00|11517.2|11502.2|11517.2|11502.2|11517.2|11502.2|11517.2|11502.2|1
1635848410000|2021-11-02 10:20:10|11523.3|11498.3|11522.7|11507.7|11525.2|11507.7|11522.6|11498.3|1
1635848420000|2021-11-02 10:20:20|11522|11507|11522.6|11507.6|11522.6|11507.6|11520.1|11505.1|1
1635848470000|2021-11-02 10:21:10|11522.7|11507.7|11522.3|11507.3|11522.7|11507.7|11522.3|11507.3|0
1635848480000|2021-11-02 10:21:20|11522.4|11507.4|11522.1|11507.1|11522.4|11507.4|11522.1|11507.1|0
1635848500000|2021-11-02 10:21:40|11522.6|11507.6|11522.6|11507.6|11522.6|11507.6|11522.6|11507.6|0
1635848530000|2021-11-02 10:22:10|11518.5|11503.5|11518.9|11503.9|11518.9|11503.9|11518.5|11503.5|0
1635848540000|2021-11-02 10:22:20|11518.3|11503.3|11519.1|11504.1|11519.5|11504.5|11518.3|11503.3|7
1635848570000|2021-11-02 10:22:50|11518.4|11503.4|11518.4|11503.4|11518.4|11503.4|11518.4|11503.4|1
1635848580000|2021-11-02 10:23:00|11518.3|11503.3|11518.8|11503.8|11518.8|11503.8|11513.8|11498.8|1
1635848590000|2021-11-02 10:23:10|11516.3|11501.3|11516.3|11501.3|11516.3|11501.3|11516.3|11501.3|0
1635848600000|2021-11-02 10:23:20|11516.4|11501.4|11516.8|11501.8|11516.8|11501.8|11516.4|11501.4|0
1635848610000|2021-11-02 10:23:30|11516.7|11501.7|11516.8|11501.8|11516.8|11501.8|11516.7|11501.7|1
1635848620000|2021-11-02 10:23:40|11516.2|11501.2|11516.2|11501.2|11516.2|11501.2|11516.2|11501.2|5
1635848630000|2021-11-02 10:23:50|||||||||12
1635848640000|2021-11-02 10:24:00|||||||||2
1635848650000|2021-11-02 10:24:10|||||||||11
1635848660000|2021-11-02 10:24:20|||||||||5
1635848670000|2021-11-02 10:24:30|11516.3|11501.3|11516|11501|11516.3|11501.3|11516|11501|0
1635848680000|2021-11-02 10:24:40|||||||||1
1635848700000|2021-11-02 10:25:00|11516.1|11501.1|11516.5|11501.5|11516.5|11501.5|11516.1|11501.1|0
1635848710000|2021-11-02 10:25:10|11518.4|11503.4|11519.4|11504.4|11519.6|11504.6|11518.4|11503.4|1
1635848720000|2021-11-02 10:25:20|11519.9|11504.9|11521.4|11506.4|11521.4|11506.4|11519.9|11504.9|1
1635848740000|2021-11-02 10:25:40|11518.9|11503.9|11521.4|11506.4|11521.4|11506.4|11518.9|11503.9|14
1635848750000|2021-11-02 10:25:50|11521.7|11506.7|11521.4|11506.4|11522.3|11507.3|11521.4|11506.4|25
1635848760000|2021-11-02 10:26:00|||||||||2
1635848800000|2021-11-02 10:26:40|11522.9|11507.9|11523.4|11508.4|11523.4|11508.4|11522.9|11507.9|2
1635848810000|2021-11-02 10:26:50|11523.1|11508.1|11524|11509|11524.3|11509.3|11523.1|11508.1|13
1635848830000|2021-11-02 10:27:10|11524.1|11509.1|11524.5|11509.5|11524.5|11509.5|11524.1|11509.1|0
1635848850000|2021-11-02 10:27:30|11524.8|11509.8|11525|11510|11525|11510|11524.8|11509.8|5
1635848860000|2021-11-02 10:27:40|11525.2|11510.2|11526|11511|11526|11511|11525.2|11510.2|1
1635848880000|2021-11-02 10:28:00|11525.3|11510.3|11522|11507|11525.3|11510.3|11522|11507|0
1635848900000|2021-11-02 10:28:20|11521.9|11506.9|11521.9|11506.9|11521.9|11506.9|11521.9|11506.9|1
1635848970000|2021-11-02 10:29:30|11522.2|11507.2|11522.2|11507.2|11522.2|11507.2|11522.2|11507.2|0
1635848980000|2021-11-02 10:29:40|11522.1|11507.1|11522.1|11507.1|11522.1|11507.1|11522.1|11507.1|0
1635849000000|2021-11-02 10:30:00|11521.5|11506.5|11521.5|11506.5|11521.5|11506.5|11521.5|11506.5|0
1635849010000|2021-11-02 10:30:10|11520.3|11505.3|11520.3|11505.3|11520.3|11505.3|11520.3|11505.3|0
1635849060000|2021-11-02 10:31:00|11520.7|11505.7|11520.1|11505.1|11520.7|11505.7|11520.1|11505.1|1
1635849120000|2021-11-02 10:32:00|11520.2|11505.2|11520.1|11505.1|11520.2|11505.2|11520.1|11505.1|0
1635849180000|2021-11-02 10:33:00|11520.2|11505.2|11520.5|11505.5|11520.5|11505.5|11520.2|11505.2|0
1635849190000|2021-11-02 10:33:10|11520.1|11505.1|11520.1|11505.1|11520.1|11505.1|11520.1|11505.1|0
1635849240000|2021-11-02 10:34:00|11520.2|11505.2|11520.3|11505.3|11520.5|11505.5|11520.1|11505.1|1
1635849280000|2021-11-02 10:34:40|||||||||3
1635849300000|2021-11-02 10:35:00|11520.5|11505.5|11520.3|11505.3|11520.5|11505.5|11520.3|11505.3|0
1635849330000|2021-11-02 10:35:30|11515.3|11500.3|11508.3|11493.3|11515.3|11500.3|11508.3|11493.3|2
1635849340000|2021-11-02 10:35:40|11504.9|11489.9|11504.2|11489.2|11504.9|11489.9|11504.2|11489.2|3
1635849350000|2021-11-02 10:35:50|11504.6|11489.6|11504.6|11489.6|11504.6|11489.6|11504.6|11489.6|1
1635849360000|2021-11-02 10:36:00|11504.5|11489.5|11504.5|11489.5|11504.5|11489.5|11504.5|11489.5|2
1635849380000|2021-11-02 10:36:20|11493.6|11478.6|11492.7|11477.7|11493.6|11478.6|11492.7|11477.7|10
1635849390000|2021-11-02 10:36:30|11492.3|11477.3|11492.3|11477.3|11492.3|11477.3|11492.3|11477.3|0
1635849400000|2021-11-02 10:36:40|11492.2|11477.2|11492.7|11477.7|11492.7|11477.7|11492.2|11477.2|0
1635849420000|2021-11-02 10:37:00|11492.2|11477.2|11492.2|11477.2|11492.2|11477.2|11492.2|11477.2|0
1635849430000|2021-11-02 10:37:10|11500.6|11485.6|11501|11486|11501|11486|11500.6|11485.6|5
1635849440000|2021-11-02 10:37:20|11501.4|11486.4|11503|11488|11503|11488|11501.4|11486.4|2
1635849470000|2021-11-02 10:37:50|11509.7|11484.7|11509.7|11484.7|11509.7|11484.7|11509.7|11484.7|0
1635849480000|2021-11-02 10:38:00|11510.5|11485.5|11510.5|11485.5|11510.5|11485.5|11510.5|11485.5|0
1635849490000|2021-11-02 10:38:10|11509.7|11484.7|11509.7|11484.7|11509.7|11484.7|11509.7|11484.7|0
1635849560000|2021-11-02 10:39:20|11501|11486|11501|11486|11501|11486|11501|11486|0
1635849570000|2021-11-02 10:39:30|11498.5|11483.5|11498.5|11483.5|11498.5|11483.5|11498.5|11483.5|0
1635849580000|2021-11-02 10:39:40|11510.1|11485.1|11509.7|11484.7|11510.1|11485.1|11509.7|11484.7|2
1635849750000|2021-11-02 10:42:30|11509.3|11484.3|11509.3|11484.3|11509.3|11484.3|11509.3|11484.3|2
1635849760000|2021-11-02 10:42:40|11508.5|11483.5|11508.5|11483.5|11508.5|11483.5|11508.5|11483.5|0
1635849820000|2021-11-02 10:43:40|11504|11489|11503.2|11488.2|11504|11489|11503.2|11488.2|2
1635849850000|2021-11-02 10:44:10|11503.3|11488.3|11503|11488|11503.3|11488.3|11503|11488|0
1635849960000|2021-11-02 10:46:00|11503.1|11488.1|11502.7|11487.7|11503.1|11488.1|11502.7|11487.7|0
1635849990000|2021-11-02 10:46:30|11501.7|11486.7|11499.3|11484.3|11501.7|11486.7|11498.8|11483.8|0
1635850020000|2021-11-02 10:47:00|11498.9|11483.9|11499.9|11484.9|11499.9|11484.9|11497.8|11482.8|14
1635850030000|2021-11-02 10:47:10|11499.5|11484.5|11499.5|11484.5|11499.5|11484.5|11499.5|11484.5|18
1635850130000|2021-11-02 10:48:50|11501|11486|11501|11486|11501|11486|11501|11486|2
1635850260000|2021-11-02 10:51:00|11501.8|11486.8|11501.8|11486.8|11501.8|11486.8|11501.8|11486.8|3
1635850270000|2021-11-02 10:51:10|11503.7|11488.7|11503.8|11488.8|11503.8|11488.8|11503.7|11488.7|2
1635850310000|2021-11-02 10:51:50|11508.3|11493.3|11508.3|11493.3|11508.3|11493.3|11508.3|11493.3|1
1635850320000|2021-11-02 10:52:00|11509.1|11494.1|11509.1|11494.1|11509.1|11494.1|11509.1|11494.1|1
1635850330000|2021-11-02 10:52:10|11511.4|11496.4|11512.2|11497.2|11512.2|11497.2|11511.4|11496.4|6
1635850340000|2021-11-02 10:52:20|||||||||5
1635850350000|2021-11-02 10:52:30|11511.8|11496.8|11511.8|11496.8|11511.8|11496.8|11511.8|11496.8|3
1635850360000|2021-11-02 10:52:40|11512.2|11497.2|11511.8|11496.8|11512.2|11497.2|11511.8|11496.8|8
1635850370000|2021-11-02 10:52:50|||||||||5
1635850510000|2021-11-02 10:55:10|11512.6|11497.6|11513.4|11498.4|11513.4|11498.4|11512.6|11497.6|3
1635850540000|2021-11-02 10:55:40|11513.8|11498.8|11513.8|11498.8|11513.8|11498.8|11513.8|11498.8|1
1635850590000|2021-11-02 10:56:30|11518.4|11503.4|11520.5|11505.5|11520.5|11505.5|11518.4|11503.4|13
1635850600000|2021-11-02 10:56:40|11522.4|11507.4|11522.4|11507.4|11522.4|11507.4|11522.4|11507.4|0
1635850640000|2021-11-02 10:57:20|||||||||2
1635850800000|2021-11-02 11:00:00|11526.5|11511.5|11526.5|11511.5|11526.5|11511.5|11526.5|11511.5|1
1635850810000|2021-11-02 11:00:10|11527.4|11512.4|11527.4|11512.4|11527.4|11512.4|11527.4|11512.4|0
1635850830000|2021-11-02 11:00:30|11527|11512|11527|11512|11527|11512|11527|11512|1
1635851080000|2021-11-02 11:04:40|11527.8|11512.8|11533.2|11508.2|11533.2|11512.8|11527.8|11508.2|1
1635851090000|2021-11-02 11:04:50|11526|11511|11526|11511|11526|11511|11526|11511|0
1635851110000|2021-11-02 11:05:10|11526.4|11511.4|11526.4|11511.4|11526.4|11511.4|11526.4|11511.4|0
1635851130000|2021-11-02 11:05:30|11533.2|11508.2|11528.8|11513.8|11533.2|11513.8|11528.8|11508.2|1
1635851140000|2021-11-02 11:05:40|11529.8|11514.8|11529.8|11514.8|11529.8|11514.8|11529.8|11514.8|0
1635851170000|2021-11-02 11:06:10|11530|11515|11530|11515|11530|11515|11530|11515|0
1635851210000|2021-11-02 11:06:50|11529.2|11514.2|11529.2|11514.2|11529.2|11514.2|11529.2|11514.2|6
1635851240000|2021-11-02 11:07:20|11530|11515|11529.4|11514.4|11530.2|11515.2|11529.4|11514.4|11
1635851250000|2021-11-02 11:07:30|11529.1|11514.1|11529.1|11514.1|11529.1|11514.1|11529.1|11514.1|0
1635851290000|2021-11-02 11:08:10|11529.8|11514.8|11531.6|11516.6|11531.7|11516.7|11529.8|11514.8|1
1635851340000|2021-11-02 11:09:00|11531.5|11516.5|11531.3|11516.3|11531.5|11516.5|11531.3|11516.3|3
1635851350000|2021-11-02 11:09:10|11531.4|11516.4|11531.4|11516.4|11531.4|11516.4|11531.4|11516.4|0
1635851400000|2021-11-02 11:10:00|11528.9|11513.9|11528.9|11513.9|11528.9|11513.9|11528.9|11513.9|1
1635851460000|2021-11-02 11:11:00|11530.2|11515.2|11530.2|11515.2|11530.2|11515.2|11530.2|11515.2|0
1635851490000|2021-11-02 11:11:30|11529.8|11514.8|11529.8|11514.8|11529.8|11514.8|11529.8|11514.8|0
1635851500000|2021-11-02 11:11:40|11529.9|11514.9|11537.8|11522.8|11538.1|11523.1|11529.9|11514.9|5
1635851520000|2021-11-02 11:12:00|11539.6|11524.6|11540.9|11525.9|11540.9|11525.9|11539.1|11524.1|3
1635851530000|2021-11-02 11:12:10|11540.7|11525.7|11539.5|11524.5|11540.7|11525.7|11539.5|11524.5|1
1635851540000|2021-11-02 11:12:20|11540.7|11525.7|11543.5|11528.5|11543.5|11528.5|11540.7|11525.7|1
1635851550000|2021-11-02 11:12:30|11543.9|11528.9|11543.9|11528.9|11543.9|11528.9|11543.9|11528.9|1
1635851560000|2021-11-02 11:12:40|11544.9|11529.9|11546|11531|11546|11531|11544.9|11529.9|0
1635851570000|2021-11-02 11:12:50|11546.1|11531.1|11547.1|11532.1|11547.2|11532.2|11546.1|11531.1|1
1635851580000|2021-11-02 11:13:00|11545.5|11530.5|11545.5|11530.5|11545.5|11530.5|11545.5|11530.5|0
1635851590000|2021-11-02 11:13:10|11546.7|11531.7|11546.8|11531.8|11546.8|11531.8|11546.7|11531.7|1
1635851630000|2021-11-02 11:13:50|11547.3|11532.3|11548.1|11533.1|11548.1|11533.1|11547.3|11532.3|0
1635851640000|2021-11-02 11:14:00|11548|11533|11548|11533|11548|11533|11548|11533|4
1635851660000|2021-11-02 11:14:20|11544.5|11529.5|11541.1|11526.1|11544.5|11529.5|11541.1|11526.1|8
1635851670000|2021-11-02 11:14:30|11536.1|11521.1|11536.1|11521.1|11536.1|11521.1|11536.1|11521.1|2
1635851690000|2021-11-02 11:14:50|11535.7|11520.7|11535.7|11520.7|11535.7|11520.7|11535.7|11520.7|0
1635851720000|2021-11-02 11:15:20|||||||||11
1635851740000|2021-11-02 11:15:40|11530.7|11515.7|11530.7|11515.7|11530.7|11515.7|11530.7|11515.7|1
1635851750000|2021-11-02 11:15:50|11528.7|11513.7|11523.9|11508.9|11528.7|11513.7|11523.9|11508.9|2
1635851770000|2021-11-02 11:16:10|11521.9|11506.9|11521.9|11506.9|11521.9|11506.9|11521.9|11506.9|0
1635851800000|2021-11-02 11:16:40|11520.7|11505.7|11525.1|11510.1|11525.1|11510.1|11520.7|11505.7|10
1635851820000|2021-11-02 11:17:00|11525.3|11510.3|11525.1|11510.1|11525.3|11510.3|11525.1|11510.1|0
1635851850000|2021-11-02 11:17:30|11525|11510|11525.1|11510.1|11525.1|11510.1|11525|11510|0
1635851870000|2021-11-02 11:17:50|11533.2|11518.2|11533.2|11518.2|11533.2|11518.2|11533.2|11518.2|9
1635851890000|2021-11-02 11:18:10|11538.1|11523.1|11538.1|11523.1|11538.1|11523.1|11538.1|11523.1|4
1635851900000|2021-11-02 11:18:20|11536.8|11521.8|11552.4|11537.4|11552.4|11537.4|11536.8|11521.8|29
1635851920000|2021-11-02 11:18:40|11552.9|11537.9|11552.9|11537.9|11552.9|11537.9|11552.9|11537.9|1
1635851930000|2021-11-02 11:18:50|11559.1|11544.1|11560.4|11545.4|11561.3|11546.3|11559.1|11544.1|5
1635851940000|2021-11-02 11:19:00|11559.6|11544.6|11557.7|11542.7|11559.6|11544.6|11557.7|11542.7|0
1635851950000|2021-11-02 11:19:10|11566.2|11551.2|11564.6|11549.6|11566.7|11551.7|11564.6|11549.6|20
1635851960000|2021-11-02 11:19:20|11560.2|11545.2|11555.9|11540.9|11560.2|11545.2|11555.9|11540.9|1
1635852020000|2021-11-02 11:20:20|11563.7|11538.7|11563.7|11538.7|11563.7|11538.7|11563.7|11538.7|10
1635852030000|2021-11-02 11:20:30|11555.3|11540.3|11555.4|11540.4|11555.4|11540.4|11555.3|11540.3|1
1635852040000|2021-11-02 11:20:40|11556.2|11518.7|11549.6|11524.6|11556.2|11524.6|11549.2|11518.1|2
1635852050000|2021-11-02 11:20:50|11550.8|11525.8|11543.2|11528.2|11550.8|11529.1|11543.2|11525.3|2
1635852060000|2021-11-02 11:21:00|11543|11528|11542.2|11527.2|11543|11528|11542.2|11527.2|0
1635852070000|2021-11-02 11:21:10|11536|11521|11535.5|11520.5|11536|11521|11535.5|11520.5|1
1635852090000|2021-11-02 11:21:30|11535.3|11520.3|11535.3|11520.3|11535.3|11520.3|11535.3|11520.3|1
1635852100000|2021-11-02 11:21:40|11534.3|11519.3|11535.1|11520.1|11535.1|11520.1|11534.3|11519.3|6
1635852110000|2021-11-02 11:21:50|11535.3|11520.3|11535.3|11520.3|11535.3|11520.3|11535.3|11520.3|0
1635852120000|2021-11-02 11:22:00|11536.5|11521.5|11536.5|11521.5|11536.5|11521.5|11536.5|11521.5|0
1635852130000|2021-11-02 11:22:10|11544.8|11529.8|11550.6|11535.6|11550.6|11535.6|11544.8|11529.8|3
1635852150000|2021-11-02 11:22:30|11551|11536|11554.4|11539.4|11554.4|11539.4|11551|11536|0
1635852160000|2021-11-02 11:22:40|11556|11541|11560.7|11545.7|11560.7|11545.7|11555.8|11540.8|3
1635852170000|2021-11-02 11:22:50|11561.3|11546.3|11564|11549|11564|11549|11561.3|11546.3|0
1635852180000|2021-11-02 11:23:00|11560.5|11545.5|11566.5|11541.5|11566.5|11546.2|11559.7|11541.5|3
1635852200000|2021-11-02 11:23:20|11559.6|11544.6|11559.6|11544.6|11559.6|11544.6|11559.6|11544.6|0
1635852220000|2021-11-02 11:23:40|11559.5|11544.5|11559.5|11544.5|11559.5|11544.5|11559.5|11544.5|0
1635852240000|2021-11-02 11:24:00|11560.6|11545.6|11564.7|11549.7|11564.7|11549.7|11560.5|11545.5|19
1635852260000|2021-11-02 11:24:20|11561.6|11546.6|11561.6|11546.6|11561.6|11546.6|11561.6|11546.6|1
1635852280000|2021-11-02 11:24:40|11563.1|11548.1|11561.6|11546.6|11563.7|11548.7|11561.6|11546.6|1
1635852290000|2021-11-02 11:24:50|11567.8|11552.8|11567.8|11552.8|11567.8|11552.8|11567.8|11552.8|1
1635852300000|2021-11-02 11:25:00|11562|11547|11560.4|11545.4|11562|11547|11560.4|11545.4|19
1635852310000|2021-11-02 11:25:10|11560.2|11545.2|11560.1|11545.1|11560.2|11545.2|11560.1|11545.1|0
1635852320000|2021-11-02 11:25:20|11553.5|11538.5|11550|11535|11553.5|11538.5|11550|11535|1
1635852340000|2021-11-02 11:25:40|11549.6|11534.6|11541.3|11526.3|11549.6|11534.6|11541.3|11526.3|1
1635852370000|2021-11-02 11:26:10|11541.4|11526.4|11542|11527|11542|11527|11541.4|11526.4|1
1635852380000|2021-11-02 11:26:20|11542.4|11527.4|11542.4|11527.4|11542.4|11527.4|11542.4|11527.4|3
1635852400000|2021-11-02 11:26:40|11539.7|11524.7|11539.7|11524.7|11539.7|11524.7|11539.7|11524.7|1
1635852420000|2021-11-02 11:27:00|11540.5|11525.5|11540.5|11525.5|11540.5|11525.5|11540.5|11525.5|0
1635852470000|2021-11-02 11:27:50|11533.3|11518.3|11533.8|11518.8|11533.8|11518.8|11533.3|11518.3|2
1635852480000|2021-11-02 11:28:00|||||||||1
1635852490000|2021-11-02 11:28:10|11533.9|11518.9|11533.9|11518.9|11533.9|11518.9|11533.9|11518.9|0
1635852500000|2021-11-02 11:28:20|11538.7|11523.7|11538.7|11523.7|11538.7|11523.7|11538.7|11523.7|6
1635852510000|2021-11-02 11:28:30|11544.7|11529.7|11544.7|11529.7|11544.7|11529.7|11544.7|11529.7|5
1635852520000|2021-11-02 11:28:40|11545.1|11530.1|11545.1|11530.1|11545.1|11530.1|11545.1|11530.1|1
1635852540000|2021-11-02 11:29:00|11545.5|11530.5|11545.5|11530.5|11545.5|11530.5|11545.5|11530.5|0
1635852550000|2021-11-02 11:29:10|11546.2|11531.2|11550.8|11535.8|11551.2|11536.2|11546.2|11531.2|6
1635852560000|2021-11-02 11:29:20|11550.2|11535.2|11550.3|11535.3|11550.3|11535.3|11550.2|11535.2|0
1635852570000|2021-11-02 11:29:30|11550.7|11535.7|11551|11536|11551|11536|11550.7|11535.7|0
1635852650000|2021-11-02 11:30:50|11550.7|11535.7|11550.7|11535.7|11550.7|11535.7|11550.7|11535.7|6
1635852700000|2021-11-02 11:31:40|11548|11533|11547.3|11532.3|11548|11533|11547.3|11532.3|1
1635852790000|2021-11-02 11:33:10|||||||||4
1635852820000|2021-11-02 11:33:40|11547.4|11532.4|11547.4|11532.4|11547.4|11532.4|11547.4|11532.4|0
1635852900000|2021-11-02 11:35:00|11547.8|11532.8|11553.8|11538.8|11554.3|11539.3|11547.8|11532.8|0
1635852910000|2021-11-02 11:35:10|11554.3|11539.3|11554.3|11539.3|11554.3|11539.3|11554.3|11539.3|4
1635852930000|2021-11-02 11:35:30|11553.5|11538.5|11553.1|11538.1|11553.5|11538.5|11553.1|11538.1|16
1635852940000|2021-11-02 11:35:40|11551.9|11536.9|11552.8|11537.8|11552.8|11537.8|11551.3|11536.3|2
1635852950000|2021-11-02 11:35:50|11553.3|11538.3|11553.3|11538.3|11553.3|11538.3|11553.3|11538.3|0
1635852970000|2021-11-02 11:36:10|11562.4|11547.4|11562.4|11547.4|11562.4|11547.4|11562.4|11547.4|2
1635852980000|2021-11-02 11:36:20|11562.1|11547.1|11561.3|11546.3|11562.1|11547.1|11561.3|11546.3|0
1635853000000|2021-11-02 11:36:40|11560.3|11545.3|11566.3|11551.3|11566.3|11551.3|11557.7|11542.7|9
1635853010000|2021-11-02 11:36:50|11567.3|11552.3|11565.3|11550.3|11567.3|11552.3|11563.8|11548.8|2
1635853020000|2021-11-02 11:37:00|11565.7|11550.7|11565.3|11550.3|11565.7|11550.7|11565.3|11550.3|0
1635853030000|2021-11-02 11:37:10|11565.2|11550.2|11565.2|11550.2|11565.2|11550.2|11565.2|11550.2|1
1635853040000|2021-11-02 11:37:20|11564.7|11549.7|11564.7|11549.7|11564.7|11549.7|11564.7|11549.7|0
1635853050000|2021-11-02 11:37:30|11563.3|11548.3|11563.3|11548.3|11563.3|11548.3|11563.3|11548.3|7
1635853060000|2021-11-02 11:37:40|11563.2|11548.2|11563.2|11548.2|11563.2|11548.2|11563.2|11548.2|0
1635853070000|2021-11-02 11:37:50|11560.6|11545.6|11561.8|11546.8|11561.8|11546.8|11560.6|11545.6|2
1635853080000|2021-11-02 11:38:00|11560.8|11545.8|11560.8|11545.8|11560.8|11545.8|11560.8|11545.8|2
1635853090000|2021-11-02 11:38:10|||||||||2
1635853100000|2021-11-02 11:38:20|11563.3|11548.3|11563.2|11548.2|11563.3|11548.3|11563.2|11548.2|2
1635853110000|2021-11-02 11:38:30|11565.1|11550.1|11565.7|11550.7|11565.8|11550.8|11565.1|11550.1|1
1635853140000|2021-11-02 11:39:00|11565.3|11550.3|11560.8|11545.8|11565.3|11550.3|11560.8|11545.8|16
1635853150000|2021-11-02 11:39:10|11560.9|11545.9|11564.8|11549.8|11564.8|11549.8|11560.9|11545.9|3
1635853160000|2021-11-02 11:39:20|11566.7|11551.7|11566.3|11551.3|11566.7|11551.7|11565.3|11550.3|8
1635853190000|2021-11-02 11:39:50|11566|11551|11565.6|11550.6|11566|11551|11565.6|11550.6|3
1635853230000|2021-11-02 11:40:30|11571.8|11556.8|11573.2|11558.2|11574.2|11559.2|11571.8|11556.8|8
1635853240000|2021-11-02 11:40:40|11574|11559|11574.5|11559.5|11574.5|11559.5|11574|11559|0
1635853250000|2021-11-02 11:40:50|||||||||1
1635853290000|2021-11-02 11:41:30|11574.6|11559.6|11574.6|11559.6|11574.6|11559.6|11574.6|11559.6|0
1635853300000|2021-11-02 11:41:40|11575|11560|11575|11560|11575|11560|11575|11560|0
1635853310000|2021-11-02 11:41:50|||||||||1
1635853330000|2021-11-02 11:42:10|11577.7|11562.7|11584.7|11569.7|11586.2|11571.2|11577.7|11562.7|6
1635853350000|2021-11-02 11:42:30|11580.2|11565.2|11580.2|11565.2|11580.2|11565.2|11580.2|11565.2|0
1635853380000|2021-11-02 11:43:00|11580.1|11565.1|11580.1|11565.1|11580.1|11565.1|11580.1|11565.1|0
1635853420000|2021-11-02 11:43:40|11584.8|11569.8|11586|11571|11586|11571|11584.8|11569.8|1
1635853440000|2021-11-02 11:44:00|11586.4|11571.4|11586.6|11571.6|11586.6|11571.6|11586.4|11571.4|1
1635853450000|2021-11-02 11:44:10|11587.8|11572.8|11587.9|11572.9|11587.9|11572.9|11587.8|11572.8|1
1635853470000|2021-11-02 11:44:30|11588.3|11573.3|11588.4|11573.4|11588.4|11573.4|11588.3|11573.3|1
1635853480000|2021-11-02 11:44:40|11588.8|11573.8|11588.8|11573.8|11588.8|11573.8|11588.8|11573.8|0
1635853500000|2021-11-02 11:45:00|11588.4|11573.4|11588.4|11573.4|11588.4|11573.4|11588.4|11573.4|0
1635853520000|2021-11-02 11:45:20|11589.2|11574.2|11595|11580|11595|11580|11589.2|11574.2|5
1635853530000|2021-11-02 11:45:30|11594.9|11579.9|11591.1|11576.1|11595|11580|11591.1|11576.1|3
1635853540000|2021-11-02 11:45:40|11589.8|11574.8|11592|11577|11592|11577|11589.8|11574.8|2
1635853550000|2021-11-02 11:45:50|11592.4|11577.4|11592.5|11577.5|11592.5|11577.5|11592.4|11577.4|1
1635853580000|2021-11-02 11:46:20|11594.5|11579.5|11594.5|11579.5|11594.5|11579.5|11594.5|11579.5|1
1635853600000|2021-11-02 11:46:40|11601.6|11586.6|11601.6|11586.6|11601.6|11586.6|11601.6|11586.6|15
1635853610000|2021-11-02 11:46:50|11606.3|11591.3|11605.4|11590.4|11606.3|11591.3|11605.3|11590.3|3
1635853620000|2021-11-02 11:47:00|11604.3|11589.3|11604.4|11589.4|11604.4|11589.4|11604.3|11589.3|4
1635853630000|2021-11-02 11:47:10|11605.2|11590.2|11613.4|11598.4|11613.4|11598.4|11605.2|11590.2|5
1635853640000|2021-11-02 11:47:20|11613.3|11598.3|11614.3|11599.3|11614.3|11599.3|11613.3|11598.3|28
1635853650000|2021-11-02 11:47:30|11614|11599|11627.1|11612.1|11627.1|11612.1|11614|11599|16
1635853660000|2021-11-02 11:47:40|11625.6|11610.6|11632.3|11617.3|11633.4|11618.4|11625.6|11610.6|10
1635853670000|2021-11-02 11:47:50|11632.1|11617.1|11630.5|11615.5|11632.1|11617.1|11630.5|11615.5|1
1635853680000|2021-11-02 11:48:00|11631.7|11616.7|11624.6|11609.6|11631.7|11616.7|11624.6|11609.6|4
1635853690000|2021-11-02 11:48:10|11623.4|11608.4|11624.9|11609.9|11624.9|11609.9|11623.4|11608.4|8
1635853700000|2021-11-02 11:48:20|11626|11611|11629.1|11614.1|11629.1|11614.1|11626|11611|11
1635853710000|2021-11-02 11:48:30|11628.3|11613.3|11630.3|11615.3|11630.3|11615.3|11628.3|11613.3|5
1635853730000|2021-11-02 11:48:50|11630.5|11615.5|11631.7|11616.7|11631.7|11616.7|11630.5|11615.5|0
1635853740000|2021-11-02 11:49:00|11630.3|11615.3|11629.8|11614.8|11630.3|11615.3|11629.7|11614.7|4
1635853750000|2021-11-02 11:49:10|11629.7|11614.7|11629.2|11614.2|11629.7|11614.7|11629.2|11614.2|1
1635853760000|2021-11-02 11:49:20|11629.3|11614.3|11637.1|11622.1|11638.3|11623.3|11629.3|11614.3|31
1635853770000|2021-11-02 11:49:30|11636.6|11621.6|11638.9|11623.9|11638.9|11623.9|11636.6|11621.6|5
1635853780000|2021-11-02 11:49:40|11638.8|11623.8|11635.4|11620.4|11641.4|11626.4|11635.4|11620.4|8
1635853790000|2021-11-02 11:49:50|11634.2|11619.2|11638.1|11623.1|11638.9|11623.9|11634.2|11619.2|2
1635853800000|2021-11-02 11:50:00|11637.8|11622.8|11636.2|11621.2|11638.1|11623.1|11636.2|11621.2|1
1635853820000|2021-11-02 11:50:20|11635.8|11620.8|11627.6|11612.6|11635.9|11620.9|11627.6|11612.6|7
1635853830000|2021-11-02 11:50:30|11626.8|11611.8|11630.9|11615.9|11630.9|11615.9|11626.8|11611.8|2
1635853840000|2021-11-02 11:50:40|11631.5|11616.5|11627.9|11612.9|11631.9|11616.9|11627.9|11612.9|2
1635853850000|2021-11-02 11:50:50|11626.8|11611.8|11624.4|11609.4|11626.8|11611.8|11624|11609|3
1635853860000|2021-11-02 11:51:00|11625.2|11610.2|11625.1|11610.1|11625.2|11610.2|11625.1|11610.1|0
1635853870000|2021-11-02 11:51:10|11624|11609|11624|11609|11624|11609|11624|11609|0
1635853890000|2021-11-02 11:51:30|11623.2|11608.2|11623|11608|11623.2|11608.2|11623|11608|2
1635853900000|2021-11-02 11:51:40|11622.9|11607.9|11623.4|11608.4|11623.4|11608.4|11622.9|11607.9|0
1635853910000|2021-11-02 11:51:50|11621|11606|11617.8|11602.8|11621|11606|11617.8|11602.8|2
1635853920000|2021-11-02 11:52:00|11617.3|11602.3|11614.8|11599.8|11617.3|11602.3|11614.5|11599.5|2
1635853930000|2021-11-02 11:52:10|11614.4|11599.4|11621.7|11606.7|11621.7|11606.7|11614.4|11599.4|9
1635853940000|2021-11-02 11:52:20|11623.3|11608.3|11627.9|11612.9|11627.9|11612.9|11623.3|11608.3|3
1635853950000|2021-11-02 11:52:30|11628.3|11613.3|11628.1|11613.1|11628.3|11613.3|11628.1|11613.1|1
1635853960000|2021-11-02 11:52:40|11628.2|11613.2|11621.6|11606.6|11629.5|11614.5|11621.6|11606.6|4
1635853970000|2021-11-02 11:52:50|11623.1|11608.1|11627.2|11612.2|11627.2|11612.2|11623.1|11608.1|2
1635853980000|2021-11-02 11:53:00|11628.4|11613.4|11628|11613|11628.4|11613.4|11628|11613|2
1635853990000|2021-11-02 11:53:10|11627.2|11612.2|11627.2|11612.2|11627.2|11612.2|11627.2|11612.2|0
1635854000000|2021-11-02 11:53:20|11624.9|11609.9|11626.7|11611.7|11626.7|11611.7|11621.9|11606.9|1
1635854030000|2021-11-02 11:53:50|11626.3|11611.3|11626.3|11611.3|11626.3|11611.3|11626.3|11611.3|1
1635854050000|2021-11-02 11:54:10|11626.1|11611.1|11626.1|11611.1|11626.1|11611.1|11626.1|11611.1|1
1635854060000|2021-11-02 11:54:20|11625.8|11610.8|11625.4|11610.4|11625.8|11610.8|11625.4|11610.4|0
1635854070000|2021-11-02 11:54:30|11625.5|11610.5|11625.9|11610.9|11625.9|11610.9|11625.5|11610.5|0
1635854090000|2021-11-02 11:54:50|||||||||1
1635854100000|2021-11-02 11:55:00|11626.2|11611.2|11626.4|11611.4|11626.9|11611.9|11626.2|11611.2|0
1635854110000|2021-11-02 11:55:10|11627.2|11612.2|11629.6|11614.6|11630.4|11615.4|11627.2|11612.2|5
1635854120000|2021-11-02 11:55:20|11629.3|11614.3|11629.3|11614.3|11629.3|11614.3|11629.3|11614.3|2
1635854130000|2021-11-02 11:55:30|11630.1|11615.1|11636.2|11621.2|11636.7|11621.7|11629.9|11614.9|3
1635854140000|2021-11-02 11:55:40|11636.5|11621.5|11637.2|11622.2|11637.2|11622.2|11636.4|11621.4|0
1635854150000|2021-11-02 11:55:50|11637.1|11622.1|11637.9|11622.9|11637.9|11622.9|11637.1|11622.1|0
1635854160000|2021-11-02 11:56:00|11637.7|11622.7|11637.7|11622.7|11637.7|11622.7|11637.7|11622.7|2
1635854170000|2021-11-02 11:56:10|11637.6|11622.6|11637.6|11622.6|11637.6|11622.6|11637.6|11622.6|0
1635854180000|2021-11-02 11:56:20|11637.9|11622.9|11637.6|11622.6|11637.9|11622.9|11637.6|11622.6|4
1635854190000|2021-11-02 11:56:30|||||||||2
1635854210000|2021-11-02 11:56:50|11638.7|11623.7|11637.6|11622.6|11638.7|11623.7|11637.6|11622.6|2
1635854220000|2021-11-02 11:57:00|11636.1|11621.1|11635.6|11620.6|11636.2|11621.2|11635.6|11620.6|2
1635854250000|2021-11-02 11:57:30|11636.4|11621.4|11636.7|11621.7|11636.7|11621.7|11636.4|11621.4|3
1635854260000|2021-11-02 11:57:40|11636.6|11621.6|11636.1|11621.1|11636.6|11621.6|11636.1|11621.1|0
1635854270000|2021-11-02 11:57:50|11634.6|11619.6|11635.1|11620.1|11635.1|11620.1|11634.6|11619.6|1
1635854300000|2021-11-02 11:58:20|11635.2|11620.2|11635.8|11620.8|11635.8|11620.8|11635.2|11620.2|0
1635854320000|2021-11-02 11:58:40|11635.2|11620.2|11635.1|11620.1|11635.2|11620.2|11635.1|11620.1|0
1635854330000|2021-11-02 11:58:50|11630.9|11615.9|11631.1|11616.1|11631.1|11616.1|11630.9|11615.9|6
1635854340000|2021-11-02 11:59:00|11630.9|11615.9|11630.9|11615.9|11630.9|11615.9|11630.9|11615.9|2
1635854350000|2021-11-02 11:59:10|11630.5|11615.5|11630.5|11615.5|11630.5|11615.5|11630.5|11615.5|0
1635854360000|2021-11-02 11:59:20|11629.8|11614.8|11627.8|11612.8|11629.8|11614.8|11627.8|11612.8|0
1635854370000|2021-11-02 11:59:30|11631.3|11616.3|11627.5|11612.5|11632.1|11617.1|11626.5|11611.5|6
1635854380000|2021-11-02 11:59:40|11630.2|11615.2|11630.2|11615.2|11630.2|11615.2|11630.2|11615.2|0
1635854390000|2021-11-02 11:59:50|11627.6|11612.6|11626.5|11611.5|11627.6|11612.6|11626.5|11611.5|3
1635854400000|2021-11-02 12:00:00|11626|11611|11621.4|11606.4|11626.6|11611.6|11621.4|11606.4|21
1635854410000|2021-11-02 12:00:10|11621.1|11606.1|11621.1|11606.1|11621.3|11606.3|11621.1|11606.1|1
1635854420000|2021-11-02 12:00:20|11621.3|11606.3|11621.6|11606.6|11621.6|11606.6|11621.3|11606.3|0
1635854430000|2021-11-02 12:00:30|11620.8|11605.8|11598.4|11583.4|11620.8|11605.8|11598.4|11583.4|19
1635854440000|2021-11-02 12:00:40|11598.2|11583.2|11592.7|11577.7|11598.2|11583.2|11590.8|11575.8|68
1635854450000|2021-11-02 12:00:50|11592.9|11577.9|11607|11592|11607|11592|11582.7|11567.7|62
1635854460000|2021-11-02 12:01:00|11601.9|11586.9|11600.2|11585.2|11601.9|11586.9|11600.2|11585.2|2
1635854470000|2021-11-02 12:01:10|11608.3|11593.3|11608.7|11593.7|11608.7|11593.7|11608.3|11593.3|2
1635854480000|2021-11-02 12:01:20|11613.9|11598.9|11606.7|11591.7|11615|11600|11606.7|11591.7|22
1635854490000|2021-11-02 12:01:30|11606.3|11591.3|11607.4|11592.4|11607.4|11592.4|11606.3|11591.3|0
1635854500000|2021-11-02 12:01:40|11607.7|11592.7|11607.8|11592.8|11607.8|11592.8|11607.3|11592.3|1
1635854510000|2021-11-02 12:01:50|11607.2|11592.2|11607.2|11592.2|11607.2|11592.2|11607.2|11592.2|1
1635854520000|2021-11-02 12:02:00|11607.6|11592.6|11607.6|11592.6|11607.7|11592.7|11607.6|11592.6|2
1635854530000|2021-11-02 12:02:10|11608|11593|11617.6|11602.6|11617.8|11602.8|11608|11593|30
1635854540000|2021-11-02 12:02:20|11618.8|11603.8|11615.5|11600.5|11618.8|11603.8|11615.2|11600.2|3
1635854560000|2021-11-02 12:02:40|11617.5|11602.5|11617.5|11602.5|11617.5|11602.5|11617.5|11602.5|1
1635854570000|2021-11-02 12:02:50|11622|11607|11623.4|11608.4|11631.5|11616.5|11622|11607|10
1635854580000|2021-11-02 12:03:00|11622.8|11607.8|11616.7|11601.7|11622.8|11607.8|11616.7|11601.7|0
1635854590000|2021-11-02 12:03:10|11617|11602|11617|11602|11617|11602|11617|11602|0
1635854620000|2021-11-02 12:03:40|11615.5|11600.5|11609.7|11594.7|11615.5|11600.5|11609.7|11594.7|0
1635854630000|2021-11-02 12:03:50|11608.6|11593.6|11609.5|11594.5|11609.5|11594.5|11603.5|11588.5|2
1635854640000|2021-11-02 12:04:00|11609.7|11594.7|11612.5|11597.5|11615.3|11600.3|11609.7|11594.7|1
1635854650000|2021-11-02 12:04:10|11612.3|11597.3|11612.3|11597.3|11612.3|11597.3|11612.3|11597.3|1
1635854660000|2021-11-02 12:04:20|11612.4|11597.4|11620.1|11605.1|11620.1|11605.1|11612.4|11597.4|6
1635854670000|2021-11-02 12:04:30|11608.3|11593.3|11604.6|11589.6|11608.3|11593.3|11604.6|11589.6|1
1635854690000|2021-11-02 12:04:50|11602.3|11587.3|11601.5|11586.5|11602.3|11587.3|11601.5|11586.5|1
1635854700000|2021-11-02 12:05:00|11601|11586|11603.8|11588.8|11604.4|11589.4|11600.5|11585.5|4
1635854710000|2021-11-02 12:05:10|11604.3|11589.3|11603.9|11588.9|11604.3|11589.3|11603.9|11588.9|0
1635854730000|2021-11-02 12:05:30|11602.5|11587.5|11602.4|11587.4|11602.5|11587.5|11602.4|11587.4|2
1635854740000|2021-11-02 12:05:40|11602.5|11587.5|11600|11585|11602.9|11587.9|11600|11585|3
1635854750000|2021-11-02 12:05:50|11596.9|11581.9|11599.8|11584.8|11599.8|11584.8|11596.9|11581.9|1
1635854760000|2021-11-02 12:06:00|||||||||1
1635854770000|2021-11-02 12:06:10|11600.3|11585.3|11600.3|11585.3|11600.3|11585.3|11600.3|11585.3|2
1635854780000|2021-11-02 12:06:20|11592.1|11577.1|11591.3|11576.3|11592.1|11577.1|11591.3|11576.3|10
1635854790000|2021-11-02 12:06:30|11591.2|11576.2|11591.2|11576.2|11591.2|11576.2|11591.2|11576.2|1
1635854800000|2021-11-02 12:06:40|11591.9|11576.9|11591.8|11576.8|11593.3|11578.3|11591.4|11576.4|9
1635854810000|2021-11-02 12:06:50|11592.2|11577.2|11592.1|11577.1|11592.7|11577.7|11592.1|11577.1|8
1635854820000|2021-11-02 12:07:00|11592.4|11577.4|11593.7|11578.7|11593.7|11578.7|11592.4|11577.4|1
1635854830000|2021-11-02 12:07:10|11593.3|11578.3|11593.5|11578.5|11593.5|11578.5|11592.3|11577.3|3
1635854840000|2021-11-02 12:07:20|11591.9|11576.9|11611.4|11596.4|11611.4|11596.4|11591.9|11576.9|15
1635854850000|2021-11-02 12:07:30|11611.1|11596.1|11606.4|11591.4|11614.3|11599.3|11606.4|11591.4|5
1635854860000|2021-11-02 12:07:40|11607.5|11592.5|11607.5|11592.5|11607.5|11592.5|11607.5|11592.5|1
1635854870000|2021-11-02 12:07:50|11605.1|11590.1|11605.1|11590.1|11605.1|11590.1|11605.1|11590.1|2
1635854890000|2021-11-02 12:08:10|11609.8|11594.8|11613.3|11598.3|11613.3|11598.3|11609.8|11594.8|2
1635854910000|2021-11-02 12:08:30|11614.1|11599.1|11622.6|11607.6|11622.6|11607.6|11614.1|11599.1|2
1635854920000|2021-11-02 12:08:40|11626.7|11611.7|11630.9|11615.9|11631|11616|11626.7|11611.7|23
1635854930000|2021-11-02 12:08:50|11633.9|11618.9|11635.2|11620.2|11637.6|11622.6|11633.9|11618.9|27
1635854940000|2021-11-02 12:09:00|11634.8|11619.8|11614.6|11599.6|11634.8|11619.8|11614.6|11599.6|2
1635854950000|2021-11-02 12:09:10|11627.8|11612.8|11629.5|11614.5|11630.1|11615.1|11627.8|11612.8|4
1635854960000|2021-11-02 12:09:20|11627.4|11612.4|11625.6|11610.6|11627.4|11612.4|11625.6|11610.6|0
1635854970000|2021-11-02 12:09:30|11615.6|11600.6|11615.4|11600.4|11615.6|11600.6|11614.8|11599.8|4
1635854980000|2021-11-02 12:09:40|11614.9|11599.9|11614.9|11599.9|11614.9|11599.9|11614.9|11599.9|11
1635854990000|2021-11-02 12:09:50|11615.4|11600.4|11606.5|11591.5|11615.4|11600.4|11606.5|11591.5|1
1635855000000|2021-11-02 12:10:00|11605|11590|11609.2|11594.2|11609.2|11594.2|11603.8|11588.8|8
1635855010000|2021-11-02 12:10:10|11609|11594|11609|11594|11609|11594|11609|11594|0
1635855020000|2021-11-02 12:10:20|11608.8|11593.8|11609.5|11594.5|11609.6|11594.6|11608.8|11593.8|0
1635855030000|2021-11-02 12:10:30|11609.9|11594.9|11606|11591|11609.9|11594.9|11604.5|11589.5|3
1635855040000|2021-11-02 12:10:40|11606.5|11591.5|11607.4|11592.4|11609|11594|11606.5|11591.5|1
1635855050000|2021-11-02 12:10:50|11611|11596|11611|11596|11611|11596|11611|11596|1
1635855060000|2021-11-02 12:11:00|11610.9|11595.9|11610.9|11595.9|11610.9|11595.9|11610.9|11595.9|0
1635855070000|2021-11-02 12:11:10|11611.5|11596.5|11610.5|11595.5|11611.5|11596.5|11609.7|11594.7|3
1635855080000|2021-11-02 12:11:20|11611.5|11596.5|11604.8|11589.8|11611.5|11596.5|11604.8|11589.8|13
1635855090000|2021-11-02 12:11:30|11604.3|11589.3|11600.8|11585.8|11604.3|11589.3|11599.8|11584.8|3
1635855100000|2021-11-02 12:11:40|11600.9|11585.9|11603.2|11588.2|11603.2|11588.2|11600.9|11585.9|14
1635855110000|2021-11-02 12:11:50|11605.6|11590.6|11605.3|11590.3|11606.4|11591.4|11605.3|11590.3|2
1635855130000|2021-11-02 12:12:10|11605.1|11590.1|11605.3|11590.3|11605.3|11590.3|11605.1|11590.1|1
1635855140000|2021-11-02 12:12:20|11605.8|11590.8|11604.9|11589.9|11605.8|11590.8|11604.9|11589.9|1
1635855160000|2021-11-02 12:12:40|11605.3|11590.3|11605.6|11590.6|11605.6|11590.6|11605.3|11590.3|1
1635855170000|2021-11-02 12:12:50|11602.6|11587.6|11602.6|11587.6|11602.6|11587.6|11602.6|11587.6|1
1635855180000|2021-11-02 12:13:00|11602.7|11587.7|11604.9|11589.9|11604.9|11589.9|11602.7|11587.7|2
1635855210000|2021-11-02 12:13:30|11602.8|11587.8|11602.8|11587.8|11602.8|11587.8|11602.8|11587.8|0
1635855220000|2021-11-02 12:13:40|11602.7|11587.7|11597.6|11582.6|11603.4|11588.4|11593.9|11578.9|12
1635855230000|2021-11-02 12:13:50|11597.3|11582.3|11596.9|11581.9|11597.3|11582.3|11591.9|11576.9|4
1635855260000|2021-11-02 12:14:20|11596.8|11581.8|11596.7|11581.7|11596.8|11581.8|11596.7|11581.7|0
1635855270000|2021-11-02 12:14:30|11595.9|11580.9|11612.2|11597.2|11612.6|11597.6|11595.9|11580.9|9
1635855280000|2021-11-02 12:14:40|11612.7|11597.7|11602.6|11587.6|11612.7|11597.7|11602.5|11587.5|9
1635855300000|2021-11-02 12:15:00|11602.2|11587.2|11602.2|11587.2|11602.2|11587.2|11602.2|11587.2|0
1635855310000|2021-11-02 12:15:10|11601.2|11586.2|11599.2|11584.2|11601.2|11586.2|11597.1|11582.1|1
1635855330000|2021-11-02 12:15:30|11599.1|11584.1|11598.7|11583.7|11599.1|11584.1|11598.7|11583.7|0
1635855340000|2021-11-02 12:15:40|11599.2|11584.2|11598.7|11583.7|11599.2|11584.2|11597.2|11582.2|8
1635855350000|2021-11-02 12:15:50|11598.6|11583.6|11598.6|11583.6|11598.6|11583.6|11598.6|11583.6|0
1635855360000|2021-11-02 12:16:00|||||||||1
1635855370000|2021-11-02 12:16:10|11598|11583|11591.5|11576.5|11598|11583|11591.5|11576.5|2
1635855380000|2021-11-02 12:16:20|11589.3|11574.3|11589.3|11574.3|11589.3|11574.3|11589.3|11574.3|1
1635855390000|2021-11-02 12:16:30|11588.1|11573.1|11588.1|11573.1|11588.1|11573.1|11588.1|11573.1|1
1635855400000|2021-11-02 12:16:40|11587.3|11572.3|11588.7|11573.7|11592.2|11577.2|11587.3|11572.3|3
1635855430000|2021-11-02 12:17:10|11592.5|11577.5|11595.1|11580.1|11595.1|11580.1|11592.5|11577.5|3
1635855450000|2021-11-02 12:17:30|11597|11582|11599.7|11584.7|11599.7|11584.7|11597|11582|1
1635855460000|2021-11-02 12:17:40|11598.9|11583.9|11598.9|11583.9|11598.9|11583.9|11598.9|11583.9|0
1635855470000|2021-11-02 12:17:50|11597.6|11582.6|11597.6|11582.6|11597.6|11582.6|11597.6|11582.6|1
1635855510000|2021-11-02 12:18:30|11598|11583|11595.5|11580.5|11598|11583|11595.5|11580.5|2
1635855520000|2021-11-02 12:18:40|11595.7|11580.7|11598.6|11583.6|11598.6|11583.6|11595.7|11580.7|2
1635855530000|2021-11-02 12:18:50|11593.6|11578.6|11593.6|11578.6|11593.6|11578.6|11593.6|11578.6|1
1635855540000|2021-11-02 12:19:00|11593.4|11578.4|11590.9|11575.9|11593.4|11578.4|11590.9|11575.9|0
1635855550000|2021-11-02 12:19:10|11590.1|11575.1|11590.1|11575.1|11590.1|11575.1|11590.1|11575.1|0
1635855560000|2021-11-02 12:19:20|||||||||1
1635855570000|2021-11-02 12:19:30|11588.5|11573.5|11588.5|11573.5|11588.5|11573.5|11588.5|11573.5|3
1635855580000|2021-11-02 12:19:40|11588.9|11573.9|11588.9|11573.9|11588.9|11573.9|11588.9|11573.9|0
1635855590000|2021-11-02 12:19:50|11589.5|11574.5|11589.5|11574.5|11589.5|11574.5|11589.5|11574.5|2
1635855600000|2021-11-02 12:20:00|11591.9|11576.9|11591.5|11576.5|11591.9|11576.9|11591.5|11576.5|2
1635855610000|2021-11-02 12:20:10|11597.1|11582.1|11590.2|11575.2|11597.1|11582.1|11590.2|11575.2|12
1635855620000|2021-11-02 12:20:20|11589.5|11574.5|11604.3|11589.3|11604.3|11589.3|11589.2|11574.2|61
1635855630000|2021-11-02 12:20:30|11610.5|11595.5|11605.2|11590.2|11610.5|11595.5|11601.9|11586.9|6
1635855640000|2021-11-02 12:20:40|11606|11591|11606.4|11591.4|11606.4|11591.4|11606|11591|1
1635855660000|2021-11-02 12:21:00|11605.6|11590.6|11602.9|11587.9|11605.6|11590.6|11602.9|11587.9|0
1635855680000|2021-11-02 12:21:20|11603.5|11588.5|11605.1|11590.1|11605.1|11590.1|11603.5|11588.5|0
1635855700000|2021-11-02 12:21:40|11608.5|11593.5|11610.4|11595.4|11610.4|11595.4|11608.5|11593.5|5
1635855710000|2021-11-02 12:21:50|11611.2|11596.2|11610.8|11595.8|11611.2|11596.2|11610.8|11595.8|1
1635855720000|2021-11-02 12:22:00|11610.7|11595.7|11610.3|11595.3|11610.7|11595.7|11610.3|11595.3|0
1635855730000|2021-11-02 12:22:10|11609.8|11594.8|11607.5|11592.5|11609.8|11594.8|11607.5|11592.5|1
1635855740000|2021-11-02 12:22:20|11607.8|11592.8|11607.6|11592.6|11607.8|11592.8|11607.6|11592.6|0
1635855750000|2021-11-02 12:22:30|11608|11593|11607.3|11592.3|11608|11593|11606.9|11591.9|0
1635855760000|2021-11-02 12:22:40|11607.2|11592.2|11606.5|11591.5|11607.2|11592.2|11606.5|11591.5|0
1635855770000|2021-11-02 12:22:50|11606.4|11591.4|11609.1|11594.1|11609.1|11594.1|11606.4|11591.4|2
1635855780000|2021-11-02 12:23:00|11608.9|11593.9|11608.5|11593.5|11608.9|11593.9|11608.5|11593.5|0
1635855790000|2021-11-02 12:23:10|11608.9|11593.9|11609.1|11594.1|11609.1|11594.1|11608.9|11593.9|2
1635855800000|2021-11-02 12:23:20|11608.6|11593.6|11609|11594|11609|11594|11608.6|11593.6|0
1635855810000|2021-11-02 12:23:30|11608.6|11593.6|11608.6|11593.6|11608.6|11593.6|11608.6|11593.6|0
1635855820000|2021-11-02 12:23:40|||||||||1
1635855830000|2021-11-02 12:23:50|11608.8|11593.8|11609.4|11594.4|11609.4|11594.4|11608.8|11593.8|1
1635855840000|2021-11-02 12:24:00|11609|11594|11608.5|11593.5|11609|11594|11608.5|11593.5|0
1635855850000|2021-11-02 12:24:10|11608.4|11593.4|11608.9|11593.9|11608.9|11593.9|11608.4|11593.4|0
1635855860000|2021-11-02 12:24:20|11609.3|11594.3|11610.1|11595.1|11610.1|11595.1|11609.3|11594.3|2
1635855870000|2021-11-02 12:24:30|11610|11595|11610.1|11595.1|11610.1|11595.1|11610|11595|2
1635855880000|2021-11-02 12:24:40|11610.5|11595.5|11610.5|11595.5|11610.5|11595.5|11610.5|11595.5|2
1635855890000|2021-11-02 12:24:50|11610.4|11595.4|11610.4|11595.4|11610.4|11595.4|11610.4|11595.4|1
1635855900000|2021-11-02 12:25:00|11610.8|11595.8|11605.6|11590.6|11610.8|11595.8|11605.6|11590.6|2
1635855910000|2021-11-02 12:25:10|11604.8|11589.8|11604.5|11589.5|11604.8|11589.8|11604.5|11589.5|1
1635855940000|2021-11-02 12:25:40|11605.1|11590.1|11596.9|11581.9|11608.3|11590.1|11596.9|11576.4|14
1635855950000|2021-11-02 12:25:50|11592.1|11577.1|11592.1|11577.1|11592.1|11577.1|11592.1|11577.1|9
1635855960000|2021-11-02 12:26:00|11592.9|11577.9|11601.3|11586.3|11601.4|11586.4|11592.9|11577.9|9
1635855970000|2021-11-02 12:26:10|11602.9|11587.9|11600.6|11585.6|11602.9|11587.9|11600.6|11585.6|0
1635855980000|2021-11-02 12:26:20|11600.9|11585.9|11598.6|11583.6|11600.9|11585.9|11598.6|11583.6|2
1635855990000|2021-11-02 12:26:30|11599.4|11584.4|11599|11584|11599.4|11584.4|11598.2|11583.2|3
1635856010000|2021-11-02 12:26:50|11599.6|11584.6|11598.8|11583.8|11600|11585|11598.8|11583.8|2
1635856020000|2021-11-02 12:27:00|11598.4|11583.4|11599.9|11584.9|11600|11585|11598.4|11583.4|1
1635856030000|2021-11-02 12:27:10|||||||||2
1635856040000|2021-11-02 12:27:20|11599.3|11584.3|11599.2|11584.2|11599.3|11584.3|11599.2|11584.2|2
1635856050000|2021-11-02 12:27:30|11588.7|11573.7|11588.2|11573.2|11588.7|11573.7|11588.2|11573.2|4
1635856070000|2021-11-02 12:27:50|11587.6|11572.6|11586.5|11571.5|11587.6|11572.6|11586.5|11571.5|1
1635856080000|2021-11-02 12:28:00|11586.4|11571.4|11586.4|11571.4|11586.4|11571.4|11586.4|11571.4|0
1635856090000|2021-11-02 12:28:10|11586|11571|11586|11571|11586|11571|11586|11571|0
1635856120000|2021-11-02 12:28:40|11587|11572|11586.6|11571.6|11587.2|11572.2|11586.6|11571.6|4
1635856130000|2021-11-02 12:28:50|||||||||2
1635856140000|2021-11-02 12:29:00|11586.5|11571.5|11586.5|11571.5|11586.5|11571.5|11586.5|11571.5|0
1635856150000|2021-11-02 12:29:10|11596|11581|11596|11581|11596|11581|11596|11581|1
1635856160000|2021-11-02 12:29:20|11595.6|11580.6|11593.4|11578.4|11595.6|11580.6|11593.4|11578.4|1
1635856170000|2021-11-02 12:29:30|11591.9|11576.9|11594.8|11579.8|11594.8|11579.8|11591.9|11576.9|2
1635856200000|2021-11-02 12:30:00|11594.6|11579.6|11592.8|11577.8|11594.6|11579.6|11591.9|11576.9|0
1635856210000|2021-11-02 12:30:10|11596.7|11581.7|11598.3|11583.3|11598.3|11583.3|11596.7|11581.7|11
1635856220000|2021-11-02 12:30:20|11598.8|11583.8|11599.2|11584.2|11599.2|11584.2|11598.8|11583.8|0
1635856230000|2021-11-02 12:30:30|11599.6|11584.6|11599.2|11584.2|11599.6|11584.6|11598.8|11583.8|1
1635856240000|2021-11-02 12:30:40|11599|11584|11596.7|11581.7|11599|11584|11596.7|11581.7|8
1635856250000|2021-11-02 12:30:50|11592.9|11577.9|11592.9|11577.9|11592.9|11577.9|11592.9|11577.9|0
1635856260000|2021-11-02 12:31:00|||||||||1
1635856270000|2021-11-02 12:31:10|11592.4|11577.4|11592.4|11577.4|11592.4|11577.4|11592.4|11577.4|1
1635856310000|2021-11-02 12:31:50|11592.2|11577.2|11592.2|11577.2|11592.2|11577.2|11592.2|11577.2|5
1635856330000|2021-11-02 12:32:10|11592.9|11577.9|11592.9|11577.9|11592.9|11577.9|11592.9|11577.9|3
1635856340000|2021-11-02 12:32:20|||||||||1
1635856360000|2021-11-02 12:32:40|11594.9|11579.9|11594.9|11579.9|11594.9|11579.9|11594.9|11579.9|11
1635856370000|2021-11-02 12:32:50|11594|11579|11594|11579|11594|11579|11594|11579|4
1635856390000|2021-11-02 12:33:10|11595.5|11580.5|11595.5|11580.5|11595.5|11580.5|11595.5|11580.5|0
1635856400000|2021-11-02 12:33:20|||||||||1
1635856410000|2021-11-02 12:33:30|11596.6|11581.6|11596.6|11581.6|11596.6|11581.6|11596.6|11581.6|1
1635856420000|2021-11-02 12:33:40|11596.3|11581.3|11596.3|11581.3|11596.3|11581.3|11596.3|11581.3|0
1635856450000|2021-11-02 12:34:10|11599.4|11584.4|11601.1|11586.1|11601.1|11586.1|11599.4|11584.4|42
1635856460000|2021-11-02 12:34:20|11602.8|11587.8|11602.1|11587.1|11602.8|11587.8|11602.1|11587.1|8
1635856470000|2021-11-02 12:34:30|11599.8|11584.8|11599.6|11584.6|11599.8|11584.8|11599.6|11584.6|26
1635856480000|2021-11-02 12:34:40|11599.8|11584.8|11599.8|11584.8|11599.8|11584.8|11599.8|11584.8|0
1635856490000|2021-11-02 12:34:50|11597.1|11582.1|11598.7|11583.7|11598.7|11583.7|11597.1|11582.1|0
1635856500000|2021-11-02 12:35:00|11597.9|11582.9|11591.1|11576.1|11597.9|11582.9|11591.1|11576.1|4
1635856510000|2021-11-02 12:35:10|11592.7|11577.7|11592.7|11577.7|11592.7|11577.7|11591.9|11576.9|1
1635856530000|2021-11-02 12:35:30|11593.8|11578.8|11593.8|11578.8|11593.8|11578.8|11593.8|11578.8|0
1635856550000|2021-11-02 12:35:50|11593.7|11578.7|11595.3|11580.3|11595.8|11580.8|11593.7|11578.7|18
1635856560000|2021-11-02 12:36:00|11595.4|11580.4|11595.4|11580.4|11595.4|11580.4|11595.4|11580.4|21
1635856570000|2021-11-02 12:36:10|11594.6|11579.6|11594.6|11579.6|11594.6|11579.6|11594.6|11579.6|1
1635856580000|2021-11-02 12:36:20|11593.9|11578.9|11593.9|11578.9|11593.9|11578.9|11593.9|11578.9|1
1635856590000|2021-11-02 12:36:30|11594.3|11579.3|11594.3|11579.3|11594.3|11579.3|11594.3|11579.3|1
1635856600000|2021-11-02 12:36:40|11594.6|11579.6|11594.6|11579.6|11594.6|11579.6|11594.6|11579.6|0
1635856610000|2021-11-02 12:36:50|11592.8|11577.8|11592.7|11577.7|11592.8|11577.8|11592.7|11577.7|3
1635856620000|2021-11-02 12:37:00|11591.2|11576.2|11581.8|11566.8|11591.2|11576.2|11581.8|11566.8|14
1635856640000|2021-11-02 12:37:20|11581.4|11566.4|11582.3|11567.3|11582.8|11567.8|11581.4|11566.4|11
1635856650000|2021-11-02 12:37:30|11581.4|11566.4|11581.4|11566.4|11581.4|11566.4|11581.4|11566.4|0
1635856660000|2021-11-02 12:37:40|11582.8|11567.8|11582.8|11567.8|11582.8|11567.8|11582.8|11567.8|1
1635856670000|2021-11-02 12:37:50|11580.9|11565.9|11581.2|11566.2|11581.2|11566.2|11580.9|11565.9|21
1635856680000|2021-11-02 12:38:00|11580.9|11565.9|11579.4|11564.4|11580.9|11565.9|11579.4|11564.4|1
1635856690000|2021-11-02 12:38:10|11580.4|11565.4|11587.8|11572.8|11587.8|11572.8|11580.4|11565.4|4
1635856700000|2021-11-02 12:38:20|11590.1|11575.1|11592.2|11577.2|11592.2|11577.2|11590.1|11575.1|3
1635856710000|2021-11-02 12:38:30|11595.3|11580.3|11599.5|11584.5|11599.6|11584.6|11594.9|11579.9|43
1635856720000|2021-11-02 12:38:40|11599.2|11584.2|11588.3|11573.3|11599.2|11584.2|11588.3|11573.3|2
1635856730000|2021-11-02 12:38:50|11588.5|11573.5|11588.5|11573.5|11588.5|11573.5|11588.5|11573.5|1
1635856740000|2021-11-02 12:39:00|11589.1|11574.1|11588.4|11573.4|11589.1|11574.1|11587.2|11572.2|27
1635856750000|2021-11-02 12:39:10|11587.5|11572.5|11587.5|11572.5|11587.5|11572.5|11587.5|11572.5|0
1635856760000|2021-11-02 12:39:20|11586.7|11571.7|11585|11570|11587.5|11572.5|11585|11570|2
1635856770000|2021-11-02 12:39:30|11585.4|11570.4|11585.2|11570.2|11585.4|11570.4|11585.2|11570.2|0
1635856780000|2021-11-02 12:39:40|11584.8|11569.8|11585.6|11570.6|11585.6|11570.6|11584.8|11569.8|4
1635856790000|2021-11-02 12:39:50|11589.3|11574.3|11589.4|11574.4|11589.7|11574.7|11589.3|11574.3|1
1635856800000|2021-11-02 12:40:00|11589.6|11574.6|11589.1|11574.1|11589.6|11574.6|11589.1|11574.1|10
1635856810000|2021-11-02 12:40:10|11589.4|11574.4|11589.4|11574.4|11589.4|11574.4|11589.4|11574.4|0
1635856820000|2021-11-02 12:40:20|11590.2|11575.2|11589.6|11574.6|11590.3|11575.3|11589.6|11574.6|11
1635856830000|2021-11-02 12:40:30|11589.4|11574.4|11593.6|11578.6|11593.6|11578.6|11589.4|11574.4|5
1635856840000|2021-11-02 12:40:40|11594.7|11579.7|11598.1|11583.1|11598.1|11583.1|11594.7|11579.7|2
1635856850000|2021-11-02 12:40:50|||||||||1
1635856860000|2021-11-02 12:41:00|11598.3|11583.3|11601.8|11586.8|11601.8|11586.8|11598.3|11583.3|2
1635856870000|2021-11-02 12:41:10|11602.2|11587.2|11603.3|11588.3|11603.3|11588.3|11602.2|11587.2|5
1635856880000|2021-11-02 12:41:20|11607.2|11592.2|11608.3|11593.3|11608.3|11593.3|11607.2|11592.2|7
1635856890000|2021-11-02 12:41:30|||||||||1
1635856900000|2021-11-02 12:41:40|11608.2|11593.2|11609.2|11594.2|11609.2|11594.2|11608.2|11593.2|3
1635856910000|2021-11-02 12:41:50|11609.1|11594.1|11609.1|11594.1|11609.1|11594.1|11609.1|11594.1|1
1635856940000|2021-11-02 12:42:20|11607.4|11592.4|11597.6|11582.6|11607.4|11592.4|11594.1|11579.1|4
1635856960000|2021-11-02 12:42:40|11598.6|11583.6|11603.8|11588.8|11603.8|11588.8|11598.6|11583.6|2
1635856970000|2021-11-02 12:42:50|11604.1|11589.1|11605.2|11590.2|11605.2|11590.2|11604.1|11589.1|4
1635856990000|2021-11-02 12:43:10|11607.7|11592.7|11607.7|11592.7|11607.7|11592.7|11607.7|11592.7|1
1635857000000|2021-11-02 12:43:20|11604.2|11589.2|11604.2|11589.2|11604.2|11589.2|11604.2|11589.2|2
1635857010000|2021-11-02 12:43:30|11604.1|11589.1|11603.3|11588.3|11604.1|11589.1|11603.3|11588.3|1
1635857020000|2021-11-02 12:43:40|11603.7|11588.7|11603.7|11588.7|11603.7|11588.7|11603.7|11588.7|0
1635857030000|2021-11-02 12:43:50|11604.7|11589.7|11604.7|11589.7|11604.7|11589.7|11604.7|11589.7|0
1635857050000|2021-11-02 12:44:10|11604.3|11589.3|11604.3|11589.3|11604.3|11589.3|11604.3|11589.3|5
1635857070000|2021-11-02 12:44:30|11604.7|11589.7|11606.5|11591.5|11606.5|11591.5|11604.7|11589.7|6
1635857080000|2021-11-02 12:44:40|11606.1|11591.1|11605.8|11590.8|11606.1|11591.1|11605.8|11590.8|8
1635857090000|2021-11-02 12:44:50|11604.6|11589.6|11604.1|11589.1|11604.6|11589.6|11604.1|11589.1|1
1635857100000|2021-11-02 12:45:00|11604.5|11589.5|11603.1|11588.1|11604.8|11589.8|11603.1|11588.1|2
1635857110000|2021-11-02 12:45:10|11602.7|11587.7|11602.7|11587.7|11602.7|11587.7|11602.7|11587.7|1
1635857130000|2021-11-02 12:45:30|11602.3|11587.3|11602.3|11587.3|11602.3|11587.3|11602.3|11587.3|0
1635857150000|2021-11-02 12:45:50|11602|11587|11598.8|11583.8|11602|11587|11598.8|11583.8|1
1635857160000|2021-11-02 12:46:00|11599.7|11584.7|11596.1|11581.1|11599.7|11584.7|11596.1|11581.1|3
1635857170000|2021-11-02 12:46:10|11596|11581|11596.4|11581.4|11597.1|11582.1|11596|11581|19
1635857180000|2021-11-02 12:46:20|11596|11581|11596|11581|11596|11581|11596|11581|1
1635857190000|2021-11-02 12:46:30|11595.6|11580.6|11606.7|11591.7|11606.7|11591.7|11595.6|11580.6|2
1635857200000|2021-11-02 12:46:40|11607.2|11592.2|11607.7|11592.7|11607.7|11592.7|11607.2|11592.2|0
1635857210000|2021-11-02 12:46:50|11608.1|11593.1|11607.3|11592.3|11608.1|11593.1|11607.3|11592.3|6
1635857220000|2021-11-02 12:47:00|11606.9|11591.9|11606.9|11591.9|11606.9|11591.9|11606.9|11591.9|2
1635857230000|2021-11-02 12:47:10|11606.5|11591.5|11608.3|11593.3|11608.3|11593.3|11606.5|11591.5|0
1635857240000|2021-11-02 12:47:20|11608.7|11593.7|11612.6|11597.6|11612.7|11597.7|11608.7|11593.7|30
1635857250000|2021-11-02 12:47:30|11613|11598|11610.2|11595.2|11613.1|11598.1|11609.2|11594.2|29
1635857260000|2021-11-02 12:47:40|11610.6|11595.6|11610.6|11595.6|11610.6|11595.6|11610.6|11595.6|0
1635857280000|2021-11-02 12:48:00|11609.5|11594.5|11609.1|11594.1|11609.5|11594.5|11609.1|11594.1|6
1635857290000|2021-11-02 12:48:10|11609.5|11594.5|11609|11594|11609.5|11594.5|11609|11594|10
1635857300000|2021-11-02 12:48:20|||||||||11
1635857320000|2021-11-02 12:48:40|11608.6|11593.6|11606.7|11591.7|11608.6|11593.6|11606.7|11591.7|1
1635857330000|2021-11-02 12:48:50|11606.8|11591.8|11602|11587|11606.8|11591.8|11599|11584|0
1635857340000|2021-11-02 12:49:00|11602.4|11587.4|11603.6|11588.6|11603.6|11588.6|11602.4|11587.4|0
1635857350000|2021-11-02 12:49:10|11604.6|11589.6|11610.6|11595.6|11610.6|11595.6|11604.6|11589.6|0
1635857360000|2021-11-02 12:49:20|11610.1|11595.1|11609|11594|11610.1|11595.1|11609|11594|5
1635857370000|2021-11-02 12:49:30|11610.1|11595.1|11613.1|11598.1|11613.1|11598.1|11610.1|11595.1|5
1635857380000|2021-11-02 12:49:40|11619.6|11604.6|11618.6|11603.6|11619.6|11604.6|11615.6|11600.6|9
1635857390000|2021-11-02 12:49:50|11626.6|11611.6|11624.8|11609.8|11627.7|11612.7|11624.8|11609.8|28
1635857400000|2021-11-02 12:50:00|11625.6|11610.6|11625.1|11610.1|11625.6|11610.6|11625.1|11610.1|1
1635857430000|2021-11-02 12:50:30|11624.1|11609.1|11620.5|11605.5|11624.1|11609.1|11620.5|11605.5|0
1635857440000|2021-11-02 12:50:40|||||||||2
1635857460000|2021-11-02 12:51:00|11620|11605|11620|11605|11620|11605|11620|11605|1
1635857480000|2021-11-02 12:51:20|11620.6|11605.6|11620.6|11605.6|11620.6|11605.6|11620.6|11605.6|0
1635857510000|2021-11-02 12:51:50|11620.1|11605.1|11620.1|11605.1|11620.1|11605.1|11620.1|11605.1|1
1635857520000|2021-11-02 12:52:00|11620.4|11605.4|11620.4|11605.4|11620.4|11605.4|11620.4|11605.4|0
1635857530000|2021-11-02 12:52:10|11621.6|11606.6|11621.6|11606.6|11621.6|11606.6|11621.6|11606.6|0
1635857540000|2021-11-02 12:52:20|||||||||1
1635857560000|2021-11-02 12:52:40|||||||||1
1635857570000|2021-11-02 12:52:50|11620.9|11605.9|11620.9|11605.9|11620.9|11605.9|11620.9|11605.9|9
1635857590000|2021-11-02 12:53:10|11619.1|11604.1|11626.1|11611.1|11626.1|11611.1|11618.1|11603.1|8
1635857610000|2021-11-02 12:53:30|11627.2|11612.2|11627.6|11612.6|11627.6|11612.6|11627.1|11612.1|12
1635857620000|2021-11-02 12:53:40|11627.4|11612.4|11627.4|11612.4|11627.4|11612.4|11627.4|11612.4|0
1635857630000|2021-11-02 12:53:50|11627.1|11612.1|11626.6|11611.6|11627.1|11612.1|11626.6|11611.6|4
1635857640000|2021-11-02 12:54:00|11627.6|11612.6|11627.4|11612.4|11627.6|11612.6|11627.4|11612.4|5
1635857650000|2021-11-02 12:54:10|11627.1|11612.1|11627.1|11612.1|11627.1|11612.1|11627.1|11612.1|0
1635857670000|2021-11-02 12:54:30|11626.9|11611.9|11626.6|11611.6|11626.9|11611.9|11626.6|11611.6|0
1635857690000|2021-11-02 12:54:50|11626.1|11611.1|11626.1|11611.1|11626.1|11611.1|11626.1|11611.1|1
1635857700000|2021-11-02 12:55:00|11623.3|11608.3|11622.7|11607.7|11623.3|11608.3|11622.4|11607.4|2
1635857710000|2021-11-02 12:55:10|11621.9|11606.9|11616.6|11601.6|11621.9|11606.9|11616.6|11601.6|1
1635857720000|2021-11-02 12:55:20|11613.9|11598.9|11613.9|11598.9|11613.9|11598.9|11613.9|11598.9|3
1635857730000|2021-11-02 12:55:30|11615.7|11600.7|11617.6|11602.6|11617.6|11602.6|11614.4|11599.4|6
1635857740000|2021-11-02 12:55:40|11617.7|11602.7|11622.8|11607.8|11622.8|11607.8|11617.7|11602.7|4
1635857750000|2021-11-02 12:55:50|11623.2|11608.2|11621.3|11606.3|11623.2|11608.2|11621.3|11606.3|3
1635857760000|2021-11-02 12:56:00|11620.5|11605.5|11618.5|11603.5|11620.5|11605.5|11618.5|11603.5|0
1635857770000|2021-11-02 12:56:10|11618.6|11603.6|11619|11604|11619|11604|11618.6|11603.6|0
1635857790000|2021-11-02 12:56:30|||||||||1
1635857810000|2021-11-02 12:56:50|11618.9|11603.9|11618.5|11603.5|11618.9|11603.9|11618.5|11603.5|0
1635857820000|2021-11-02 12:57:00|11618.9|11603.9|11619.5|11604.5|11620|11605|11618.9|11603.9|6
1635857830000|2021-11-02 12:57:10|11617.6|11602.6|11616.9|11601.9|11617.6|11602.6|11615.7|11600.7|14
1635857850000|2021-11-02 12:57:30|11616.5|11601.5|11616.4|11601.4|11616.5|11601.5|11616.4|11601.4|1
1635857920000|2021-11-02 12:58:40|11614.5|11599.5|11614.5|11599.5|11614.5|11599.5|11614|11599|9
1635857930000|2021-11-02 12:58:50|11612.3|11597.3|11607.9|11592.9|11612.3|11597.3|11607.9|11592.9|4
1635857940000|2021-11-02 12:59:00|11605.8|11590.8|11604.4|11589.4|11605.9|11590.9|11604.4|11589.4|1
1635857950000|2021-11-02 12:59:10|11601.4|11586.4|11600.4|11585.4|11601.4|11586.4|11600.4|11585.4|9
1635857960000|2021-11-02 12:59:20|11601|11586|11602.9|11587.9|11603.4|11588.4|11601|11586|0
1635857990000|2021-11-02 12:59:50|11603|11588|11600.7|11585.7|11603|11588|11600.7|11585.7|8
1635858000000|2021-11-02 13:00:00|11601.2|11586.2|11599.2|11584.2|11614|11599|11592.8|11577.8|31
1635858010000|2021-11-02 13:00:10|11598.8|11583.8|11596.7|11581.7|11598.8|11583.8|11596.2|11581.2|3
1635858040000|2021-11-02 13:00:40|11596.3|11581.3|11596.3|11581.3|11596.3|11581.3|11596.3|11581.3|3
1635858060000|2021-11-02 13:01:00|11596.6|11581.6|11596.6|11581.6|11596.6|11581.6|11596.6|11581.6|1
1635858070000|2021-11-02 13:01:10|11596.5|11581.5|11594|11579|11596.5|11581.5|11593|11578|3
1635858080000|2021-11-02 13:01:20|11593.5|11578.5|11591.5|11576.5|11593.5|11578.5|11591|11576|3
1635858090000|2021-11-02 13:01:30|11591.9|11576.9|11591.9|11576.9|11591.9|11576.9|11591.9|11576.9|1
1635858130000|2021-11-02 13:02:10|11593.4|11578.4|11593.3|11578.3|11598.6|11583.6|11591.9|11576.9|19
1635858140000|2021-11-02 13:02:20|||||||||1
1635858150000|2021-11-02 13:02:30|11591|11576|11586.1|11571.1|11591|11576|11586|11571|5
1635858160000|2021-11-02 13:02:40|11588.4|11573.4|11587.2|11572.2|11592|11577|11586.3|11571.3|25
1635858170000|2021-11-02 13:02:50|11587|11572|11582.8|11567.8|11594.1|11579.1|11582.8|11563|27
1635858180000|2021-11-02 13:03:00|11583.5|11568.5|11584.3|11569.3|11598.3|11576.4|11583.4|11568.4|21
1635858190000|2021-11-02 13:03:10|11584|11569|11588.8|11573.8|11588.8|11573.8|11583.5|11568.5|4
1635858200000|2021-11-02 13:03:20|11588.9|11573.9|11589.3|11574.3|11589.7|11574.7|11588.9|11573.9|1
1635858210000|2021-11-02 13:03:30|11589.9|11574.9|11581.2|11566.2|11589.9|11574.9|11581.2|11566.2|6
1635858220000|2021-11-02 13:03:40|11581.7|11566.7|11586.5|11571.5|11586.5|11571.5|11581.7|11566.7|0
1635858240000|2021-11-02 13:04:00|11586.9|11571.9|11586.9|11571.9|11586.9|11571.9|11586.9|11571.9|3
1635858250000|2021-11-02 13:04:10|11588.2|11573.2|11588.2|11573.2|11588.2|11573.2|11588.2|11573.2|0
1635858260000|2021-11-02 13:04:20|11583.1|11568.1|11580.8|11565.8|11583.1|11568.1|11580.8|11565.8|3
1635858280000|2021-11-02 13:04:40|11581.2|11566.2|11588.2|11573.2|11588.2|11573.2|11578.7|11563.7|9
1635858300000|2021-11-02 13:05:00|11588.6|11573.6|11588.2|11573.2|11588.6|11573.6|11588.2|11573.2|1
1635858310000|2021-11-02 13:05:10|11588.6|11573.6|11588.6|11573.6|11588.6|11573.6|11588.6|11573.6|0
1635858320000|2021-11-02 13:05:20|11588.2|11573.2|11590.1|11565.1|11590.9|11573.2|11586.7|11565.1|8
1635858330000|2021-11-02 13:05:30|11587.8|11562.8|11578.7|11563.7|11587.8|11564.1|11578.7|11561.7|13
1635858380000|2021-11-02 13:06:20|11575.4|11560.4|11575.4|11560.4|11575.4|11560.4|11574.4|11559.4|5
1635858400000|2021-11-02 13:06:40|||||||||2
1635858410000|2021-11-02 13:06:50|11574.6|11559.6|11574.6|11559.6|11574.6|11559.6|11574.6|11559.6|15
1635858420000|2021-11-02 13:07:00|11580.4|11565.4|11583.3|11568.3|11583.3|11568.3|11580.4|11565.4|5
1635858430000|2021-11-02 13:07:10|||||||||6
1635858440000|2021-11-02 13:07:20|11583.7|11568.7|11583.7|11568.7|11583.7|11568.7|11583.7|11568.7|5
1635858450000|2021-11-02 13:07:30|11583.3|11568.3|11583.3|11568.3|11583.3|11568.3|11583.3|11568.3|0
1635858470000|2021-11-02 13:07:50|11588.5|11573.5|11592.5|11577.5|11592.5|11577.5|11588.5|11573.5|0
1635858480000|2021-11-02 13:08:00|11593|11578|11595.2|11580.2|11595.2|11580.2|11593|11578|3
1635858490000|2021-11-02 13:08:10|11595.6|11580.6|11582|11567|11595.6|11580.6|11582|11567|3
1635858500000|2021-11-02 13:08:20|11579.2|11564.2|11575.6|11560.6|11579.2|11564.2|11575.6|11560.6|26
1635858510000|2021-11-02 13:08:30|11575.2|11560.2|11574.8|11559.8|11575.3|11560.3|11572.3|11557.3|13
1635858520000|2021-11-02 13:08:40|11573|11558|11570.3|11555.3|11573|11558|11570.3|11555.3|14
1635858530000|2021-11-02 13:08:50|11569.2|11554.2|11569.2|11554.2|11570.7|11555.7|11568.8|11553.8|16
1635858540000|2021-11-02 13:09:00|11568.8|11553.8|11573.2|11558.2|11573.7|11558.7|11568.8|11553.8|7
1635858550000|2021-11-02 13:09:10|11571.7|11556.7|11571.3|11556.3|11571.7|11556.7|11571.3|11556.3|1
1635858570000|2021-11-02 13:09:30|11571.4|11556.4|11567.6|11552.6|11572.6|11557.6|11567.2|11552.2|37
1635858580000|2021-11-02 13:09:40|11567.2|11552.2|11562.5|11525|11567.2|11552.2|11558.7|11525|37
1635858590000|2021-11-02 13:09:50|11561.5|11524|11539.4|11524.4|11561.5|11527.7|11539.4|11521.9|13
1635858600000|2021-11-02 13:10:00|11537.5|11522.5|11537.7|11522.7|11538.1|11523.1|11533.6|11518.6|11
1635858610000|2021-11-02 13:10:10|11539|11524|11534.6|11519.6|11540.4|11525.4|11534.6|11519.6|6
1635858620000|2021-11-02 13:10:20|11537.3|11522.3|11543.3|11528.3|11543.3|11528.3|11536.3|11521.3|17
1635858630000|2021-11-02 13:10:30|11544.3|11529.3|11540.8|11525.8|11544.3|11529.3|11540.8|11525.8|1
1635858640000|2021-11-02 13:10:40|11541.6|11526.6|11542|11527|11542|11527|11539.8|11524.8|7
1635858660000|2021-11-02 13:11:00|11541.7|11526.7|11542.7|11527.7|11542.7|11527.7|11541.7|11526.7|0
1635858670000|2021-11-02 13:11:10|11542.2|11527.2|11542.2|11527.2|11542.2|11527.2|11542.2|11527.2|1
1635858680000|2021-11-02 13:11:20|11546.3|11531.3|11547.3|11532.3|11547.3|11532.3|11546.3|11531.3|2
1635858690000|2021-11-02 13:11:30|11547.8|11532.8|11547.8|11532.8|11547.8|11532.8|11547.8|11532.8|1
1635858710000|2021-11-02 13:11:50|11544.8|11529.8|11548.2|11533.2|11548.2|11533.2|11544.8|11529.8|2
1635858720000|2021-11-02 13:12:00|11547.8|11532.8|11567.2|11529.7|11567.2|11534.6|11547.8|11526.5|5
1635858730000|2021-11-02 13:12:10|11561.8|11536.8|11561.8|11536.8|11561.8|11536.8|11561.8|11536.8|0
1635858740000|2021-11-02 13:12:20|11565.3|11540.3|11553|11538|11566.9|11541.9|11549.9|11534.9|3
1635858760000|2021-11-02 13:12:40|11552.8|11537.8|11552.8|11537.8|11552.8|11537.8|11552.8|11537.8|1
1635858770000|2021-11-02 13:12:50|11552|11537|11552|11537|11552|11537|11552|11537|2
1635858780000|2021-11-02 13:13:00|11548.5|11533.5|11548.9|11533.9|11548.9|11533.9|11548.5|11533.5|2
1635858790000|2021-11-02 13:13:10|11545.9|11530.9|11546.4|11531.4|11546.4|11531.4|11545.9|11530.9|0
1635858800000|2021-11-02 13:13:20|11542.8|11527.8|11541.8|11526.8|11542.8|11527.8|11541.8|11526.8|9
1635858810000|2021-11-02 13:13:30|11540.5|11525.5|11540.5|11525.5|11540.5|11525.5|11540.5|11525.5|1
1635858820000|2021-11-02 13:13:40|11540.2|11525.2|11540.2|11525.2|11540.2|11525.2|11540.2|11525.2|7
1635858830000|2021-11-02 13:13:50|11541.2|11526.2|11541.7|11526.7|11541.7|11526.7|11541.2|11526.2|2
1635858840000|2021-11-02 13:14:00|||||||||1
1635858850000|2021-11-02 13:14:10|11541|11526|11541|11526|11541|11526|11541|11526|0
1635858860000|2021-11-02 13:14:20|11541.4|11526.4|11541|11526|11541.4|11526.4|11541|11526|40
1635858870000|2021-11-02 13:14:30|11541.2|11526.2|11541.2|11526.2|11541.2|11526.2|11541.2|11526.2|2
1635858890000|2021-11-02 13:14:50|11541.1|11526.1|11541.1|11526.1|11541.1|11526.1|11541.1|11526.1|3
1635858900000|2021-11-02 13:15:00|11541.5|11526.5|11539.5|11524.5|11541.6|11526.6|11539.5|11524.5|0
1635858910000|2021-11-02 13:15:10|11538.7|11523.7|11538.7|11523.7|11538.7|11523.7|11538.7|11523.7|9
1635858940000|2021-11-02 13:15:40|11538.6|11523.6|11538.5|11523.5|11538.6|11523.6|11538.5|11523.5|2
1635858950000|2021-11-02 13:15:50|11538.6|11523.6|11540.2|11525.2|11540.2|11525.2|11538.6|11523.6|4
1635858960000|2021-11-02 13:16:00|||||||||1
1635858970000|2021-11-02 13:16:10|11540.6|11525.6|11540.6|11525.6|11540.6|11525.6|11540.6|11525.6|0
1635858980000|2021-11-02 13:16:20|11542.5|11527.5|11542.7|11527.7|11542.7|11527.7|11542.5|11527.5|1
1635858990000|2021-11-02 13:16:30|11542.4|11527.4|11542.4|11527.4|11542.4|11527.4|11542.4|11527.4|0
1635859000000|2021-11-02 13:16:40|11541.2|11526.2|11544.9|11529.9|11544.9|11529.9|11541.2|11526.2|12
1635859010000|2021-11-02 13:16:50|11546.6|11531.6|11546.6|11531.6|11546.6|11531.6|11546.6|11531.6|1
1635859020000|2021-11-02 13:17:00|11546.5|11531.5|11546.5|11531.5|11546.5|11531.5|11546.5|11531.5|3
1635859030000|2021-11-02 13:17:10|11549.6|11534.6|11548.7|11533.7|11549.6|11534.6|11548.7|11533.7|1
1635859040000|2021-11-02 13:17:20|||||||||1
1635859050000|2021-11-02 13:17:30|11548.5|11533.5|11547.7|11532.7|11548.5|11533.5|11547.7|11532.7|2
1635859060000|2021-11-02 13:17:40|11547.4|11532.4|11547.4|11532.4|11547.4|11532.4|11547.4|11532.4|4
1635859070000|2021-11-02 13:17:50|11546.6|11531.6|11546.6|11531.6|11546.6|11531.6|11546.6|11531.6|0
1635859090000|2021-11-02 13:18:10|11544.4|11529.4|11544.3|11529.3|11545.3|11530.3|11543.6|11528.6|27
1635859100000|2021-11-02 13:18:20|11541.6|11526.6|11536|11521|11541.6|11526.6|11535.5|11520.5|25
1635859110000|2021-11-02 13:18:30|11536.2|11521.2|11534.3|11519.3|11536.2|11521.2|11534.3|11519.3|2
1635859130000|2021-11-02 13:18:50|||||||||6
1635859140000|2021-11-02 13:19:00|11536.4|11521.4|11537.4|11522.4|11537.4|11522.4|11536.4|11521.4|1
1635859150000|2021-11-02 13:19:10|11539.7|11524.7|11540.3|11525.3|11540.3|11525.3|11539.7|11524.7|3
1635859170000|2021-11-02 13:19:30|11540.5|11525.5|11543.8|11528.8|11543.8|11528.8|11540.5|11525.5|2
1635859180000|2021-11-02 13:19:40|||||||||1
1635859200000|2021-11-02 13:20:00|||||||||1
1635859210000|2021-11-02 13:20:10|11546.1|11531.1|11546.9|11531.9|11546.9|11531.9|11546.1|11531.1|2
1635859220000|2021-11-02 13:20:20|11547.3|11532.3|11549.8|11534.8|11549.8|11534.8|11547.3|11532.3|0
1635859230000|2021-11-02 13:20:30|11551.3|11536.3|11557.9|11532.9|11557.9|11536.3|11551.3|11531.5|1
1635859240000|2021-11-02 13:20:40|11560.3|11535.3|11560.3|11535.3|11560.3|11535.3|11560.3|11535.3|13
1635859250000|2021-11-02 13:20:50|11560.8|11535.8|11569.5|11554.5|11569.5|11554.5|11560.8|11535.8|22
1635859260000|2021-11-02 13:21:00|11569.9|11554.9|11572.9|11557.9|11573.8|11558.8|11569.9|11554.9|6
1635859270000|2021-11-02 13:21:10|11580.1|11555.1|11576.9|11561.9|11581.8|11561.9|11576.9|11555.1|7
1635859280000|2021-11-02 13:21:20|||||||||14
1635859290000|2021-11-02 13:21:30|11583.4|11558.4|11583.4|11558.4|11583.4|11558.4|11583.4|11558.4|1
1635859300000|2021-11-02 13:21:40|11578.8|11563.8|11586.3|11571.3|11586.3|11571.3|11578.8|11563.8|23
1635859310000|2021-11-02 13:21:50|11584.5|11569.5|11578|11563|11584.8|11569.8|11578|11563|13
1635859320000|2021-11-02 13:22:00|11577.5|11562.5|11577.5|11562.5|11577.5|11562.5|11577.5|11562.5|1
1635859330000|2021-11-02 13:22:10|11577.8|11562.8|11571.1|11556.1|11577.8|11562.8|11571.1|11556.1|1
1635859340000|2021-11-02 13:22:20|11572.8|11557.8|11573.6|11558.6|11573.6|11558.6|11572.8|11557.8|2
1635859350000|2021-11-02 13:22:30|11576.3|11561.3|11573.8|11558.8|11576.8|11561.8|11573.8|11558.8|4
1635859380000|2021-11-02 13:23:00|11574.4|11559.4|11580.3|11565.3|11580.9|11565.9|11574.4|11559.4|6
1635859390000|2021-11-02 13:23:10|11581.1|11566.1|11580.3|11565.3|11581.1|11566.1|11580.3|11565.3|15
1635859400000|2021-11-02 13:23:20|11579.5|11564.5|11575.9|11560.9|11579.5|11564.5|11575.9|11560.9|0
1635859410000|2021-11-02 13:23:30|||||||||5
1635859420000|2021-11-02 13:23:40|11573.3|11558.3|11571.4|11556.4|11573.3|11558.3|11571.4|11556.4|0
1635859430000|2021-11-02 13:23:50|11570.7|11555.7|11570.7|11555.7|11570.7|11555.7|11570.7|11555.7|5
1635859440000|2021-11-02 13:24:00|11569.2|11554.2|11566.2|11551.2|11569.2|11554.2|11566.2|11551.2|2
1635859460000|2021-11-02 13:24:20|11565.8|11550.8|11565.8|11550.8|11565.8|11550.8|11565.8|11550.8|12
1635859470000|2021-11-02 13:24:30|11565.9|11550.9|11565.5|11550.5|11565.9|11550.9|11565.5|11550.5|0
1635859480000|2021-11-02 13:24:40|11563.9|11548.9|11564.3|11549.3|11564.3|11549.3|11563.9|11548.9|1
1635859490000|2021-11-02 13:24:50|11564.2|11549.2|11563.8|11548.8|11564.2|11549.2|11563.8|11548.8|1
1635859500000|2021-11-02 13:25:00|11563.7|11548.7|11565.4|11550.4|11565.4|11550.4|11563.7|11548.7|0
1635859510000|2021-11-02 13:25:10|11565.8|11550.8|11565.8|11550.8|11565.8|11550.8|11565.8|11550.8|0
1635859530000|2021-11-02 13:25:30|11566.2|11551.2|11566.2|11551.2|11566.2|11551.2|11566.2|11551.2|1
1635859550000|2021-11-02 13:25:50|11562.5|11547.5|11562.5|11547.5|11562.5|11547.5|11562.5|11547.5|4
1635859560000|2021-11-02 13:26:00|11559.2|11544.2|11559.2|11544.2|11559.2|11544.2|11559.2|11544.2|1
1635859570000|2021-11-02 13:26:10|||||||||1
1635859580000|2021-11-02 13:26:20|11558.8|11543.8|11558.4|11543.4|11558.8|11543.8|11558|11543|6
1635859590000|2021-11-02 13:26:30|11559.2|11544.2|11564.8|11549.8|11564.8|11549.8|11559.2|11544.2|2
1635859600000|2021-11-02 13:26:40|11564.9|11549.9|11564.5|11549.5|11564.9|11549.9|11564.5|11549.5|10
1635859610000|2021-11-02 13:26:50|11562|11547|11558.5|11543.5|11562|11547|11558.5|11543.5|1
1635859630000|2021-11-02 13:27:10|11558.9|11543.9|11556.9|11541.9|11559.7|11544.7|11556.9|11541.9|17
1635859640000|2021-11-02 13:27:20|11557.4|11542.4|11555.9|11540.9|11557.4|11542.4|11555.9|11540.9|1
1635859660000|2021-11-02 13:27:40|11555.5|11540.5|11550|11535|11555.5|11540.5|11550|11535|0
1635859670000|2021-11-02 13:27:50|11548.5|11533.5|11547|11532|11548.5|11533.5|11546.5|11531.5|5
1635859680000|2021-11-02 13:28:00|11548|11533|11547.5|11532.5|11548|11533|11547.5|11532.5|4
1635859690000|2021-11-02 13:28:10|11549|11534|11549.4|11534.4|11549.4|11534.4|11549|11534|1
1635859700000|2021-11-02 13:28:20|11549|11534|11555.2|11540.2|11555.2|11540.2|11549|11534|8
1635859710000|2021-11-02 13:28:30|11557.3|11542.3|11560.8|11545.8|11560.8|11545.8|11557.3|11542.3|5
1635859720000|2021-11-02 13:28:40|11559.9|11544.9|11555.6|11540.6|11559.9|11544.9|11555.6|11540.6|1
1635859730000|2021-11-02 13:28:50|11555.2|11540.2|11550|11535|11555.2|11540.2|11550|11535|2
1635859740000|2021-11-02 13:29:00|11549.8|11534.8|11550.5|11535.5|11550.5|11535.5|11549.8|11534.8|1
1635859750000|2021-11-02 13:29:10|11550.6|11535.6|11550.6|11535.6|11550.6|11535.6|11550.6|11535.6|0
1635859770000|2021-11-02 13:29:30|11551|11536|11551|11536|11551|11536|11551|11536|2
1635859790000|2021-11-02 13:29:50|11550.6|11535.6|11550.6|11535.6|11550.6|11535.6|11550.6|11535.6|5
1635859800000|2021-11-02 13:30:00|11551.1|11536.1|11558.3|11543.3|11559.8|11544.8|11549.8|11534.8|30
1635859810000|2021-11-02 13:30:10|11563.3|11548.3|11560.5|11545.5|11563.3|11548.3|11560.5|11545.5|9
1635859820000|2021-11-02 13:30:20|11560.7|11545.7|11560.7|11545.7|11560.7|11545.7|11560.7|11545.7|10
1635859830000|2021-11-02 13:30:30|11560.1|11545.1|11542.5|11527.5|11560.1|11545.1|11542.5|11527.5|15
1635859840000|2021-11-02 13:30:40|11546|11531|11546.9|11531.9|11546.9|11531.9|11546|11531|1
1635859850000|2021-11-02 13:30:50|11546.8|11531.8|11549.7|11534.7|11549.7|11534.7|11546.6|11531.6|2
1635859860000|2021-11-02 13:31:00|11550.5|11535.5|11552|11537|11552|11537|11548.9|11533.9|4
1635859870000|2021-11-02 13:31:10|11554.4|11539.4|11554.4|11539.4|11554.4|11539.4|11551.9|11536.9|2
1635859880000|2021-11-02 13:31:20|11554.2|11539.2|11551.9|11536.9|11554.2|11539.2|11551.9|11536.9|2
1635859890000|2021-11-02 13:31:30|11551.1|11536.1|11547.1|11532.1|11551.1|11536.1|11547.1|11532.1|9
1635859900000|2021-11-02 13:31:40|11547.4|11532.4|11547.4|11532.4|11547.4|11532.4|11547.4|11532.4|0
1635859910000|2021-11-02 13:31:50|11547|11532|11541.4|11526.4|11547|11532|11541.4|11526.4|0
1635859920000|2021-11-02 13:32:00|11543.7|11528.7|11543.4|11528.4|11544.3|11529.3|11543.4|11528.4|3
1635859930000|2021-11-02 13:32:10|11543.8|11528.8|11543.8|11528.8|11543.8|11528.8|11543.8|11528.8|0
1635859940000|2021-11-02 13:32:20|11540.8|11525.8|11540.8|11525.8|11540.8|11525.8|11540.8|11525.8|3
1635859950000|2021-11-02 13:32:30|11540.7|11525.7|11541.3|11526.3|11541.3|11526.3|11540.7|11525.7|4
1635859960000|2021-11-02 13:32:40|11542.1|11527.1|11542.1|11527.1|11542.1|11527.1|11542.1|11527.1|6
1635859970000|2021-11-02 13:32:50|11542.4|11527.4|11540|11525|11545.6|11530.6|11539.2|11524.2|36
1635859980000|2021-11-02 13:33:00|11540.4|11525.4|11530|11515|11542.7|11527.7|11530|11515|26
1635859990000|2021-11-02 13:33:10|11529.5|11514.5|11525.3|11510.3|11530|11515|11521.9|11506.9|41
1635860000000|2021-11-02 13:33:20|11527.5|11512.5|11533.4|11518.4|11533.4|11518.4|11527.5|11512.5|3
1635860010000|2021-11-02 13:33:30|11532.9|11517.9|11536.9|11521.9|11536.9|11521.9|11532.9|11517.9|22
1635860020000|2021-11-02 13:33:40|11537|11522|11536.9|11521.9|11537.2|11522.2|11536.7|11521.7|16
1635860030000|2021-11-02 13:33:50|11535.7|11520.7|11535.3|11520.3|11535.7|11520.7|11535.3|11520.3|0
1635860040000|2021-11-02 13:34:00|11535|11520|11532.6|11517.6|11535|11520|11532.6|11517.6|6
1635860050000|2021-11-02 13:34:10|11532.3|11517.3|11540|11525|11540|11525|11532.3|11517.3|7
1635860070000|2021-11-02 13:34:30|11539.7|11524.7|11538.4|11523.4|11539.7|11524.7|11537.4|11522.4|4
1635860080000|2021-11-02 13:34:40|11538.9|11523.9|11538.9|11523.9|11538.9|11523.9|11538.9|11523.9|0
1635860100000|2021-11-02 13:35:00|11538.7|11523.7|11548.8|11533.8|11548.8|11533.8|11538.7|11523.7|6
1635860110000|2021-11-02 13:35:10|11549.3|11534.3|11556.3|11541.3|11556.3|11541.3|11549.3|11534.3|4
1635860120000|2021-11-02 13:35:20|11556.8|11541.8|11548.7|11533.7|11557.6|11542.6|11548.3|11533.3|39
1635860130000|2021-11-02 13:35:30|11548.6|11533.6|11545.7|11530.7|11548.6|11533.6|11545.7|11530.7|9
1635860140000|2021-11-02 13:35:40|11545.6|11530.6|11546|11531|11546|11531|11544.7|11529.7|3
1635860150000|2021-11-02 13:35:50|11546.2|11531.2|11548.4|11533.4|11548.4|11533.4|11546.2|11531.2|10
1635860160000|2021-11-02 13:36:00|11548.1|11533.1|11542.2|11527.2|11548.1|11533.1|11542.2|11527.2|64
1635860170000|2021-11-02 13:36:10|11542.3|11527.3|11543.9|11528.9|11544.4|11529.4|11542.3|11527.3|0
1635860180000|2021-11-02 13:36:20|11543.5|11528.5|11544.2|11529.2|11544.7|11529.7|11543.5|11528.5|22
1635860190000|2021-11-02 13:36:30|11545.2|11530.2|11542|11527|11545.5|11530.5|11542|11527|14
1635860200000|2021-11-02 13:36:40|11539.7|11524.7|11541.2|11526.2|11541.3|11526.3|11539.3|11524.3|4
1635860210000|2021-11-02 13:36:50|11541.1|11526.1|11539.6|11524.6|11541.1|11526.1|11539.6|11524.6|2
1635860220000|2021-11-02 13:37:00|11539.5|11524.5|11540|11525|11540.7|11525.7|11539.5|11524.5|9
1635860230000|2021-11-02 13:37:10|11538.4|11523.4|11538.4|11523.4|11538.4|11523.4|11538.4|11523.4|0
1635860250000|2021-11-02 13:37:30|11542.3|11527.3|11543.5|11528.5|11543.5|11528.5|11542.3|11527.3|2
1635860260000|2021-11-02 13:37:40|11543.1|11528.1|11544.4|11529.4|11544.4|11529.4|11541.2|11526.2|2
1635860270000|2021-11-02 13:37:50|11546.9|11531.9|11551.7|11536.7|11554.5|11539.5|11546.9|11531.9|0
1635860280000|2021-11-02 13:38:00|11549.3|11534.3|11547.8|11532.8|11553.3|11538.3|11546.9|11531.9|18
1635860290000|2021-11-02 13:38:10|11544.3|11529.3|11539.3|11524.3|11544.3|11529.3|11539.3|11524.3|6
1635860300000|2021-11-02 13:38:20|||||||||1
1635860310000|2021-11-02 13:38:30|11539.7|11524.7|11539.7|11524.7|11541.8|11526.8|11539.7|11524.7|8
1635860330000|2021-11-02 13:38:50|11539.3|11524.3|11535.6|11520.6|11544.5|11529.5|11534.4|11519.4|17
1635860340000|2021-11-02 13:39:00|11535|11520|11536.9|11521.9|11542.1|11527.1|11535|11520|13
1635860350000|2021-11-02 13:39:10|11535.4|11520.4|11532.8|11517.8|11535.8|11520.8|11532.8|11517.8|4
1635860360000|2021-11-02 13:39:20|11532.9|11517.9|11532.9|11517.9|11532.9|11517.9|11532.9|11517.9|0
1635860370000|2021-11-02 13:39:30|11535.4|11520.4|11535.8|11520.8|11535.8|11520.8|11535.4|11520.4|5
1635860380000|2021-11-02 13:39:40|11535.3|11520.3|11534.2|11519.2|11535.3|11520.3|11533.7|11518.7|0
1635860390000|2021-11-02 13:39:50|11534.6|11519.6|11535.8|11520.8|11535.8|11520.8|11534.6|11519.6|0
1635860400000|2021-11-02 13:40:00|11536.2|11521.2|11533|11518|11536.2|11521.2|11533|11518|9
1635860410000|2021-11-02 13:40:10|11532.9|11517.9|11529.2|11514.2|11534.6|11519.6|11529.2|11514.2|15
1635860420000|2021-11-02 13:40:20|11529.3|11514.3|11531.6|11516.6|11531.6|11516.6|11529.3|11514.3|0
1635860430000|2021-11-02 13:40:30|11533.8|11518.8|11539.1|11524.1|11541.6|11526.6|11533.8|11518.8|11
1635860440000|2021-11-02 13:40:40|11539|11524|11542.9|11527.9|11542.9|11527.9|11539|11524|3
1635860450000|2021-11-02 13:40:50|11543.8|11528.8|11544.6|11529.6|11545.8|11530.8|11543.8|11528.8|0
1635860460000|2021-11-02 13:41:00|11542.4|11527.4|11536|11521|11542.4|11527.4|11536|11521|15
1635860470000|2021-11-02 13:41:10|11534.1|11519.1|11530.7|11515.7|11534.1|11519.1|11530.4|11515.4|8
1635860480000|2021-11-02 13:41:20|11531.9|11516.9|11531.9|11516.9|11531.9|11516.9|11531.9|11516.9|0
1635860490000|2021-11-02 13:41:30|||||||||1
1635860500000|2021-11-02 13:41:40|11533.3|11518.3|11533.1|11518.1|11533.3|11518.3|11533.1|11518.1|19
1635860510000|2021-11-02 13:41:50|11533.5|11518.5|11533.7|11518.7|11533.8|11518.8|11533.4|11518.4|5
1635860520000|2021-11-02 13:42:00|11534.7|11519.7|11538.5|11523.5|11538.6|11523.6|11534|11519|17
1635860530000|2021-11-02 13:42:10|11538|11523|11538.8|11523.8|11538.8|11523.8|11538|11523|2
1635860540000|2021-11-02 13:42:20|11541.2|11526.2|11545.9|11530.9|11545.9|11530.9|11541.2|11526.2|17
1635860550000|2021-11-02 13:42:30|11543.1|11528.1|11540|11525|11547.7|11532.7|11539.9|11524.9|25
1635860560000|2021-11-02 13:42:40|11540.6|11525.6|11543.5|11528.5|11543.5|11528.5|11540.6|11525.6|21
1635860570000|2021-11-02 13:42:50|11543.4|11528.4|11543.4|11528.4|11543.7|11528.7|11543.4|11528.4|1
1635860580000|2021-11-02 13:43:00|11545|11530|11547.4|11532.4|11547.5|11532.5|11545|11530|2
1635860590000|2021-11-02 13:43:10|11547.5|11532.5|11546.4|11531.4|11547.5|11532.5|11546.4|11531.4|0
1635860600000|2021-11-02 13:43:20|11546|11531|11536.3|11521.3|11546|11531|11536.3|11521.3|6
1635860610000|2021-11-02 13:43:30|11535.8|11520.8|11536.9|11521.9|11536.9|11521.9|11535.8|11520.8|3
1635860620000|2021-11-02 13:43:40|11532.7|11517.7|11530.8|11515.8|11533.3|11518.3|11530.8|11515.8|22
1635860630000|2021-11-02 13:43:50|11531.6|11516.6|11520.2|11505.2|11531.6|11516.6|11520.2|11505.2|31
1635860640000|2021-11-02 13:44:00|11519.8|11504.8|11523.7|11508.7|11523.7|11508.7|11518.1|11503.1|23
1635860650000|2021-11-02 13:44:10|11523.5|11508.5|11524|11509|11524|11509|11523.5|11508.5|0
1635860660000|2021-11-02 13:44:20|11524.1|11509.1|11523.4|11508.4|11524.1|11509.1|11523.4|11508.4|1
1635860670000|2021-11-02 13:44:30|11524.2|11509.2|11524.2|11509.2|11524.2|11509.2|11524.2|11509.2|2
1635860690000|2021-11-02 13:44:50|11524|11509|11524.5|11509.5|11524.5|11509.5|11524|11509|2
1635860700000|2021-11-02 13:45:00|11525|11510|11525.9|11510.9|11525.9|11510.9|11524.6|11509.6|7
1635860710000|2021-11-02 13:45:10|11529.4|11514.4|11529.4|11514.4|11529.4|11514.4|11529.4|11514.4|2
1635860720000|2021-11-02 13:45:20|11529.6|11514.6|11530.8|11515.8|11530.8|11515.8|11529.6|11514.6|0
1635860730000|2021-11-02 13:45:30|11532.3|11517.3|11530.7|11515.7|11532.3|11517.3|11530.7|11515.7|7
1635860740000|2021-11-02 13:45:40|||||||||5
1635860750000|2021-11-02 13:45:50|11529.1|11514.1|11529.3|11514.3|11529.3|11514.3|11528.8|11513.8|2
1635860760000|2021-11-02 13:46:00|11529.5|11514.5|11530.7|11515.7|11531.3|11516.3|11529.5|11514.5|3
1635860770000|2021-11-02 13:46:10|11530.8|11515.8|11530.3|11515.3|11530.8|11515.8|11530.3|11515.3|2
1635860780000|2021-11-02 13:46:20|||||||||2
1635860790000|2021-11-02 13:46:30|11530.7|11515.7|11530.7|11515.7|11530.7|11515.7|11530.7|11515.7|0
1635860800000|2021-11-02 13:46:40|11530.6|11515.6|11526.9|11511.9|11530.6|11515.6|11526.9|11511.9|12
1635860810000|2021-11-02 13:46:50|11526.8|11511.8|11523.2|11508.2|11526.9|11511.9|11522.1|11507.1|21
1635860820000|2021-11-02 13:47:00|11527.2|11512.2|11522.2|11507.2|11527.2|11512.2|11522.2|11507.2|9
1635860830000|2021-11-02 13:47:10|11522.4|11507.4|11518.9|11503.9|11522.4|11507.4|11518.3|11503.3|28
1635860840000|2021-11-02 13:47:20|11519.7|11504.7|11510.9|11495.9|11519.7|11504.7|11509.9|11494.9|14
1635860850000|2021-11-02 13:47:30|11510.8|11495.8|11512.2|11497.2|11512.2|11497.2|11510.8|11495.8|5
1635860860000|2021-11-02 13:47:40|11512.1|11497.1|11511.7|11496.7|11512.4|11497.4|11511.7|11496.7|4
1635860870000|2021-11-02 13:47:50|11511.6|11496.6|11509.2|11494.2|11511.6|11496.6|11509.2|11494.2|7
1635860880000|2021-11-02 13:48:00|11509.6|11494.6|11511.1|11496.1|11511.6|11496.6|11509.5|11494.5|9
1635860890000|2021-11-02 13:48:10|11510.4|11495.4|11510.6|11495.6|11512|11497|11509.6|11494.6|22
1635860900000|2021-11-02 13:48:20|11511.7|11496.7|11510.4|11495.4|11511.9|11496.9|11510|11495|4
1635860910000|2021-11-02 13:48:30|11508.9|11493.9|11508.9|11493.9|11508.9|11493.9|11508.9|11493.9|6
1635860920000|2021-11-02 13:48:40|11509.9|11494.9|11508.9|11493.9|11509.9|11494.9|11508.9|11493.9|5
1635860930000|2021-11-02 13:48:50|11508.4|11493.4|11510.9|11495.9|11511.7|11496.7|11508.4|11493.4|6
1635860940000|2021-11-02 13:49:00|11511|11496|11504|11489|11511.4|11496.4|11504|11489|19
1635860950000|2021-11-02 13:49:10|11503.5|11488.5|11492.9|11477.9|11503.5|11488.5|11491.5|11476.5|31
1635860960000|2021-11-02 13:49:20|11492.6|11477.6|11494.6|11479.6|11494.6|11479.6|11492.6|11477.6|7
1635860970000|2021-11-02 13:49:30|11495.7|11480.7|11495.6|11480.6|11496.1|11481.1|11495.6|11480.6|4
1635860980000|2021-11-02 13:49:40|11496.1|11481.1|11496.6|11481.6|11496.7|11481.7|11495.6|11480.6|1
1635860990000|2021-11-02 13:49:50|11496.7|11481.7|11499.1|11484.1|11499.1|11484.1|11496.6|11481.6|3
1635861000000|2021-11-02 13:50:00|11498.7|11483.7|11498.9|11483.9|11499.3|11484.3|11498.7|11483.7|6
1635861010000|2021-11-02 13:50:10|11499.2|11484.2|11496.7|11481.7|11501.7|11486.7|11496.7|11481.7|6
1635861020000|2021-11-02 13:50:20|11496.9|11481.9|11497.8|11482.8|11497.8|11482.8|11496.9|11481.9|19
1635861030000|2021-11-02 13:50:30|11497.6|11482.6|11497.4|11482.4|11497.6|11482.6|11497.4|11482.4|6
1635861040000|2021-11-02 13:50:40|11497.7|11482.7|11497.7|11482.7|11498.2|11483.2|11497.7|11482.7|1
1635861050000|2021-11-02 13:50:50|11498.2|11483.2|11499.1|11484.1|11499.1|11484.1|11497.7|11482.7|2
1635861060000|2021-11-02 13:51:00|11498.7|11483.7|11507.9|11492.9|11507.9|11492.9|11498.7|11483.7|18
1635861070000|2021-11-02 13:51:10|11508.3|11493.3|11508.3|11493.3|11508.3|11493.3|11508.3|11493.3|2
1635861080000|2021-11-02 13:51:20|11507.9|11492.9|11508.4|11493.4|11508.4|11493.4|11507.9|11492.9|3
1635861090000|2021-11-02 13:51:30|11508.3|11493.3|11506.3|11491.3|11508.3|11493.3|11505.7|11490.7|4
1635861100000|2021-11-02 13:51:40|11506.7|11491.7|11507|11492|11507|11492|11506.7|11491.7|1
1635861110000|2021-11-02 13:51:50|11505.8|11490.8|11508.5|11493.5|11509.8|11494.8|11505.4|11490.4|7
1635861120000|2021-11-02 13:52:00|11508.4|11493.4|11509.2|11494.2|11509.2|11494.2|11508.2|11493.2|21
1635861130000|2021-11-02 13:52:10|11509.9|11494.9|11520.9|11505.9|11528.8|11506|11509.2|11494.2|27
1635861140000|2021-11-02 13:52:20|11519.4|11504.4|11520.2|11505.2|11520.2|11505.2|11519|11504|9
1635861150000|2021-11-02 13:52:30|||||||||14
1635861160000|2021-11-02 13:52:40|11519.8|11504.8|11520.2|11505.2|11520.2|11505.2|11519.8|11504.8|5
1635861170000|2021-11-02 13:52:50|11520.6|11505.6|11521|11506|11521|11506|11520.6|11505.6|3
1635861180000|2021-11-02 13:53:00|11520.6|11505.6|11532.2|11517.2|11536.6|11521.6|11520.6|11505.6|7
1635861190000|2021-11-02 13:53:10|11532.7|11517.7|11533.3|11518.3|11533.7|11518.7|11532.7|11517.7|6
1635861210000|2021-11-02 13:53:30|11533.7|11518.7|11523.2|11508.2|11533.7|11518.7|11522.3|11507.3|15
1635861220000|2021-11-02 13:53:40|11523.3|11508.3|11522.8|11507.8|11523.3|11508.3|11522|11507|12
1635861230000|2021-11-02 13:53:50|11519.3|11504.3|11519|11504|11519.3|11504.3|11518.9|11503.9|12
1635861240000|2021-11-02 13:54:00|11519.1|11504.1|11514.2|11499.2|11519.1|11504.1|11514.2|11499.2|16
1635861250000|2021-11-02 13:54:10|11510.7|11495.7|11508.8|11493.8|11511.1|11496.1|11508.8|11493.8|1
1635861260000|2021-11-02 13:54:20|11509.2|11494.2|11511.5|11496.5|11511.5|11496.5|11509.2|11494.2|2
1635861270000|2021-11-02 13:54:30|11512.7|11497.7|11512.6|11497.6|11512.7|11497.7|11512.2|11497.2|3
1635861280000|2021-11-02 13:54:40|11505.2|11490.2|11502.3|11487.3|11505.2|11490.2|11501.1|11486.1|12
1635861290000|2021-11-02 13:54:50|11502.9|11487.9|11501.9|11486.9|11502.9|11487.9|11501.9|11486.9|6
1635861300000|2021-11-02 13:55:00|11502.7|11487.7|11502.7|11487.7|11502.7|11487.7|11502.7|11487.7|3
1635861310000|2021-11-02 13:55:10|11502.3|11487.3|11500.7|11485.7|11502.3|11487.3|11500.1|11485.1|5
1635861320000|2021-11-02 13:55:20|11501.1|11486.1|11500.5|11485.5|11501.1|11486.1|11500.5|11485.5|1
1635861330000|2021-11-02 13:55:30|11500.1|11485.1|11495.1|11480.1|11500.1|11485.1|11494.4|11479.4|9
1635861340000|2021-11-02 13:55:40|11494.9|11479.9|11494.9|11479.9|11494.9|11479.9|11494.9|11479.9|0
1635861350000|2021-11-02 13:55:50|11496.4|11481.4|11496.3|11481.3|11496.4|11481.4|11496.3|11481.3|2
1635861360000|2021-11-02 13:56:00|11495.9|11480.9|11497.9|11482.9|11497.9|11482.9|11495.9|11480.9|3
1635861370000|2021-11-02 13:56:10|11497.7|11482.7|11498.8|11483.8|11498.8|11483.8|11497.7|11482.7|7
1635861380000|2021-11-02 13:56:20|11498.6|11483.6|11501.6|11486.6|11502.3|11487.3|11498.6|11483.6|6
1635861390000|2021-11-02 13:56:30|11501.3|11486.3|11502.2|11487.2|11502.2|11487.2|11498.8|11483.8|24
1635861400000|2021-11-02 13:56:40|11503.2|11488.2|11507.9|11492.9|11507.9|11492.9|11503.2|11488.2|0
1635861410000|2021-11-02 13:56:50|11508.3|11493.3|11511.7|11496.7|11511.7|11496.7|11508.3|11493.3|1
1635861420000|2021-11-02 13:57:00|11512.1|11497.1|11512.1|11497.1|11512.2|11497.2|11512.1|11497.1|29
1635861440000|2021-11-02 13:57:20|11513.7|11498.7|11520.5|11505.5|11520.5|11505.5|11513.7|11498.7|11
1635861450000|2021-11-02 13:57:30|11520.3|11505.3|11520.5|11505.5|11520.5|11505.5|11520|11505|3
1635861460000|2021-11-02 13:57:40|11520.6|11505.6|11523.2|11508.2|11523.3|11508.3|11520.6|11505.6|0
1635861470000|2021-11-02 13:57:50|11523.3|11508.3|11523.5|11508.5|11523.5|11508.5|11522.6|11507.6|1
1635861490000|2021-11-02 13:58:10|11520.2|11505.2|11520.2|11505.2|11520.2|11505.2|11520.2|11505.2|4
1635861500000|2021-11-02 13:58:20|||||||||2
1635861510000|2021-11-02 13:58:30|11519.8|11504.8|11517.1|11502.1|11520.2|11505.2|11517.1|11502.1|4
1635861520000|2021-11-02 13:58:40|11515.5|11500.5|11516.1|11501.1|11516.1|11501.1|11515.5|11500.5|0
1635861530000|2021-11-02 13:58:50|||||||||3
1635861540000|2021-11-02 13:59:00|11516.6|11501.6|11518.2|11503.2|11518.8|11503.8|11516.6|11501.6|1
1635861550000|2021-11-02 13:59:10|11518.6|11503.6|11517.6|11502.6|11518.6|11503.6|11517.6|11502.6|2
1635861560000|2021-11-02 13:59:20|11518.5|11503.5|11517.6|11502.6|11518.5|11503.5|11517.6|11502.6|1
1635861570000|2021-11-02 13:59:30|11517.2|11502.2|11511.2|11496.2|11517.2|11502.2|11509.2|11494.2|5
1635861580000|2021-11-02 13:59:40|11510.4|11495.4|11510.4|11495.4|11510.4|11495.4|11510.4|11495.4|0
1635861600000|2021-11-02 14:00:00|11510.8|11495.8|11514.8|11499.8|11514.8|11499.8|11510.8|11495.8|5
1635861610000|2021-11-02 14:00:10|11514.3|11499.3|11510.8|11495.8|11514.3|11499.3|11510.6|11495.6|4
1635861620000|2021-11-02 14:00:20|11504.4|11489.4|11500.2|11485.2|11504.4|11489.4|11500.2|11485.2|10
1635861630000|2021-11-02 14:00:30|||||||||3
1635861640000|2021-11-02 14:00:40|||||||||2
1635861650000|2021-11-02 14:00:50|11500|11485|11500.3|11485.3|11500.4|11485.4|11500|11485|19
1635861660000|2021-11-02 14:01:00|11500.4|11485.4|11500.4|11485.4|11500.4|11485.4|11500.4|11485.4|0
1635861670000|2021-11-02 14:01:10|11500.8|11485.8|11496.8|11481.8|11500.8|11485.8|11495.8|11480.8|34
1635861680000|2021-11-02 14:01:20|11496.4|11481.4|11496.8|11481.8|11496.9|11481.9|11496.4|11481.4|21
1635861690000|2021-11-02 14:01:30|11496.4|11481.4|11481.5|11466.5|11496.4|11481.4|11479.5|11464.5|98
1635861700000|2021-11-02 14:01:40|11480.8|11465.8|11481.4|11466.4|11481.4|11466.4|11480.7|11465.7|9
1635861710000|2021-11-02 14:01:50|11481.8|11466.8|11483.2|11468.2|11483.9|11468.9|11481.8|11466.8|21
1635861720000|2021-11-02 14:02:00|11483.4|11468.4|11484.9|11469.9|11485.4|11470.4|11483.4|11468.4|5
1635861730000|2021-11-02 14:02:10|11485.3|11470.3|11485.4|11470.4|11485.4|11470.4|11482.8|11467.8|36
1635861740000|2021-11-02 14:02:20|11485.2|11470.2|11477.9|11462.9|11485.2|11470.2|11477.5|11462.5|17
1635861750000|2021-11-02 14:02:30|11478.3|11463.3|11478.3|11463.3|11478.3|11463.3|11478.3|11463.3|0
1635861760000|2021-11-02 14:02:40|11479|11464|11478.7|11463.7|11479|11464|11478.7|11463.7|1
1635861770000|2021-11-02 14:02:50|11481|11466|11486.9|11471.9|11486.9|11471.9|11481|11466|10
1635861780000|2021-11-02 14:03:00|11487.8|11472.8|11484.8|11469.8|11489|11474|11483.3|11468.3|9
1635861790000|2021-11-02 14:03:10|11483.3|11468.3|11483.8|11468.8|11483.8|11468.8|11483.3|11468.3|4
1635861810000|2021-11-02 14:03:30|11482.7|11467.7|11476.1|11461.1|11482.7|11467.7|11476.1|11461.1|5
1635861820000|2021-11-02 14:03:40|11473.4|11458.4|11475.8|11460.8|11475.8|11460.8|11471.2|11456.2|19
1635861830000|2021-11-02 14:03:50|11476.2|11461.2|11474|11459|11476.2|11461.2|11474|11459|10
1635861840000|2021-11-02 14:04:00|11468.9|11453.9|11469.6|11454.6|11469.6|11454.6|11468.6|11453.6|15
1635861850000|2021-11-02 14:04:10|11469.5|11454.5|11471.4|11456.4|11471.4|11456.4|11469.5|11454.5|1
1635861860000|2021-11-02 14:04:20|11471.8|11456.8|11471.6|11456.6|11471.8|11456.8|11471.1|11456.1|7
1635861870000|2021-11-02 14:04:30|11472.4|11457.4|11472|11457|11472.4|11457.4|11471.4|11456.4|4
1635861880000|2021-11-02 14:04:40|11471.6|11456.6|11472.1|11457.1|11472.1|11457.1|11471.6|11456.6|3
1635861890000|2021-11-02 14:04:50|11471.6|11456.6|11471.8|11456.8|11472.3|11457.3|11471.4|11456.4|18
1635861900000|2021-11-02 14:05:00|11471.9|11456.9|11471.5|11456.5|11472.3|11457.3|11471.4|11456.4|9
1635861920000|2021-11-02 14:05:20|11471.4|11456.4|11474.3|11459.3|11474.3|11459.3|11470.6|11455.6|2
1635861930000|2021-11-02 14:05:30|11474.4|11459.4|11474.6|11459.6|11474.8|11459.8|11474.4|11459.4|3
1635861940000|2021-11-02 14:05:40|11475|11460|11472.8|11457.8|11475|11460|11472.8|11457.8|7
1635861950000|2021-11-02 14:05:50|11472.4|11457.4|11473.1|11458.1|11473.1|11458.1|11471.1|11456.1|7
1635861960000|2021-11-02 14:06:00|11473.6|11458.6|11474.3|11459.3|11474.3|11459.3|11473.6|11458.6|2
1635861980000|2021-11-02 14:06:20|11473.6|11458.6|11471|11456|11474.1|11459.1|11471|11456|29
1635861990000|2021-11-02 14:06:30|11471.4|11456.4|11470.8|11455.8|11471.4|11456.4|11470.8|11455.8|1
1635862000000|2021-11-02 14:06:40|||||||||1
1635862010000|2021-11-02 14:06:50|11471.1|11456.1|11471.5|11456.5|11471.5|11456.5|11471.1|11456.1|5
1635862020000|2021-11-02 14:07:00|11475.6|11460.6|11474.9|11459.9|11475.6|11460.6|11474.9|11459.9|2
1635862030000|2021-11-02 14:07:10|11474.1|11459.1|11474.1|11459.1|11474.1|11459.1|11474.1|11459.1|2
1635862040000|2021-11-02 14:07:20|11474.7|11459.7|11476.3|11461.3|11476.3|11461.3|11474.7|11459.7|3
1635862060000|2021-11-02 14:07:40|11476.1|11461.1|11475.8|11460.8|11476.1|11461.1|11475.8|11460.8|2
1635862070000|2021-11-02 14:07:50|11481.2|11466.2|11488.1|11473.1|11496.8|11481.8|11481.2|11466.2|9
1635862080000|2021-11-02 14:08:00|11484.3|11469.3|11477.8|11462.8|11484.3|11469.3|11477.5|11462.5|2
1635862090000|2021-11-02 14:08:10|||||||||1
1635862100000|2021-11-02 14:08:20|11476.8|11461.8|11477.8|11462.8|11477.8|11462.8|11476.8|11461.8|2
1635862110000|2021-11-02 14:08:30|11477.5|11462.5|11477.1|11462.1|11477.5|11462.5|11476.8|11461.8|6
1635862120000|2021-11-02 14:08:40|11477.5|11462.5|11477.5|11462.5|11478.5|11463.5|11477.5|11462.5|7
1635862130000|2021-11-02 14:08:50|11466.7|11451.7|11466.7|11451.7|11466.7|11451.7|11466.7|11451.7|4
1635862140000|2021-11-02 14:09:00|11467.3|11452.3|11464.7|11449.7|11467.3|11452.3|11464.7|11449.7|1
1635862150000|2021-11-02 14:09:10|11464.2|11449.2|11461.4|11446.4|11464.2|11449.2|11461.3|11446.3|11
1635862160000|2021-11-02 14:09:20|11464.3|11449.3|11463.8|11448.8|11464.4|11449.4|11463.8|11448.8|9
1635862170000|2021-11-02 14:09:30|11464.8|11449.8|11466.3|11451.3|11466.3|11451.3|11464.8|11449.8|4
1635862200000|2021-11-02 14:10:00|11472.3|11457.3|11472.3|11457.3|11472.3|11457.3|11472.3|11457.3|1
1635862210000|2021-11-02 14:10:10|11472.7|11457.7|11474.9|11459.9|11474.9|11459.9|11472.7|11457.7|12
1635862220000|2021-11-02 14:10:20|11475.3|11460.3|11475.3|11460.3|11475.3|11460.3|11475.3|11460.3|3
1635862230000|2021-11-02 14:10:30|11475.2|11460.2|11475.2|11460.2|11475.2|11460.2|11475.2|11460.2|2
1635862240000|2021-11-02 14:10:40|11475.1|11460.1|11474.7|11459.7|11475.1|11460.1|11474.7|11459.7|0
1635862250000|2021-11-02 14:10:50|11476.2|11461.2|11476.2|11461.2|11476.2|11461.2|11476.2|11461.2|1
1635862260000|2021-11-02 14:11:00|11476.4|11461.4|11488.1|11473.1|11488.9|11473.9|11476.4|11461.4|27
1635862270000|2021-11-02 14:11:10|11488.8|11473.8|11489.8|11474.8|11491.8|11476.8|11488.8|11473.8|43
1635862280000|2021-11-02 14:11:20|11489.7|11474.7|11488.8|11473.8|11489.7|11474.7|11488.8|11473.8|3
1635862290000|2021-11-02 14:11:30|11489.5|11474.5|11485.8|11470.8|11490|11475|11484.1|11469.1|35
1635862300000|2021-11-02 14:11:40|11485.9|11470.9|11487.4|11472.4|11487.9|11472.9|11485.9|11470.9|2
1635862310000|2021-11-02 14:11:50|11488.1|11473.1|11490.1|11475.1|11490.1|11475.1|11486|11471|12
1635862320000|2021-11-02 14:12:00|11490|11475|11486|11471|11490|11475|11486|11471|5
1635862330000|2021-11-02 14:12:10|11485.6|11470.6|11486.8|11471.8|11486.8|11471.8|11485.6|11470.6|10
1635862340000|2021-11-02 14:12:20|11485.6|11470.6|11481.8|11466.8|11485.8|11470.8|11481.8|11466.8|10
1635862350000|2021-11-02 14:12:30|11482|11467|11479|11464|11482|11467|11477.5|11462.5|10
1635862360000|2021-11-02 14:12:40|11479.3|11464.3|11479.8|11464.8|11479.8|11464.8|11479.3|11464.3|3
1635862370000|2021-11-02 14:12:50|11480.3|11465.3|11480.3|11465.3|11480.3|11465.3|11479|11464|2
1635862380000|2021-11-02 14:13:00|11480.1|11465.1|11480.2|11465.2|11480.5|11465.5|11479.4|11464.4|1
1635862390000|2021-11-02 14:13:10|11479.4|11464.4|11478.6|11463.6|11479.4|11464.4|11478.6|11463.6|4
1635862400000|2021-11-02 14:13:20|11479.8|11464.8|11489.4|11474.4|11489.4|11474.4|11479.8|11464.8|5
1635862410000|2021-11-02 14:13:30|11490.4|11475.4|11491.8|11476.8|11491.8|11476.8|11490.4|11475.4|1
1635862420000|2021-11-02 14:13:40|11493.9|11478.9|11493.9|11478.9|11493.9|11478.9|11493.9|11478.9|1
1635862430000|2021-11-02 14:13:50|11493.5|11478.5|11494|11479|11494|11479|11493.5|11478.5|4
1635862440000|2021-11-02 14:14:00|11494.8|11479.8|11497|11482|11497|11482|11494.3|11479.3|1
1635862450000|2021-11-02 14:14:10|11496.3|11481.3|11496.3|11481.3|11496.3|11481.3|11495.9|11480.9|12
1635862460000|2021-11-02 14:14:20|11497.4|11482.4|11492.4|11477.4|11497.5|11482.5|11492.4|11477.4|12
1635862480000|2021-11-02 14:14:40|11497.5|11482.5|11499|11484|11499|11484|11497.5|11482.5|104
1635862490000|2021-11-02 14:14:50|11494.8|11479.8|11491.9|11476.9|11494.8|11479.8|11489.9|11474.9|3
1635862500000|2021-11-02 14:15:00|11491.6|11476.6|11492.9|11477.9|11492.9|11477.9|11490.4|11475.4|3
1635862510000|2021-11-02 14:15:10|11492.8|11477.8|11492.8|11477.8|11492.8|11477.8|11492.8|11477.8|16
1635862530000|2021-11-02 14:15:30|11490.3|11475.3|11488.4|11473.4|11490.3|11475.3|11488.4|11473.4|10
1635862540000|2021-11-02 14:15:40|11486.8|11471.8|11486.8|11471.8|11486.8|11471.8|11486.8|11471.8|0
1635862550000|2021-11-02 14:15:50|11486.4|11471.4|11489|11474|11489|11474|11486.4|11471.4|5
1635862560000|2021-11-02 14:16:00|11489.4|11474.4|11495.8|11480.8|11497.5|11482.5|11487.8|11472.8|46
1635862570000|2021-11-02 14:16:10|11495.4|11480.4|11492.4|11477.4|11495.4|11480.4|11492.4|11477.4|11
1635862580000|2021-11-02 14:16:20|11492.1|11477.1|11491.8|11476.8|11493.3|11478.3|11489.8|11474.8|7
1635862590000|2021-11-02 14:16:30|11492.1|11477.1|11493.3|11478.3|11493.3|11478.3|11491.8|11476.8|8
1635862600000|2021-11-02 14:16:40|11496.9|11481.9|11497.3|11482.3|11497.3|11482.3|11496.9|11481.9|7
1635862620000|2021-11-02 14:17:00|11497.2|11482.2|11501.9|11486.9|11502.5|11487.5|11496.6|11481.6|36
1635862630000|2021-11-02 14:17:10|11501.8|11486.8|11506.3|11491.3|11506.3|11491.3|11501.8|11486.8|3
1635862640000|2021-11-02 14:17:20|11508.8|11493.8|11503.5|11488.5|11508.8|11493.8|11503.5|11488.5|14
1635862650000|2021-11-02 14:17:30|11503.9|11488.9|11504.1|11489.1|11504.3|11489.3|11503.5|11488.5|6
1635862660000|2021-11-02 14:17:40|11502.1|11487.1|11498.5|11483.5|11502.1|11487.1|11498.5|11483.5|2
1635862670000|2021-11-02 14:17:50|11498.2|11483.2|11493.3|11478.3|11498.4|11483.4|11490.8|11475.8|10
1635862680000|2021-11-02 14:18:00|11493.8|11478.8|11493.8|11478.8|11495.3|11480.3|11493.8|11478.8|1
1635862690000|2021-11-02 14:18:10|11494.3|11479.3|11494.3|11479.3|11494.3|11479.3|11494.3|11479.3|0
1635862700000|2021-11-02 14:18:20|||||||||2
1635862710000|2021-11-02 14:18:30|11492.4|11477.4|11492.4|11477.4|11492.4|11477.4|11492.4|11477.4|0
1635862720000|2021-11-02 14:18:40|11499|11484|11499.4|11484.4|11499.4|11484.4|11499|11484|7
1635862750000|2021-11-02 14:19:10|11499.8|11484.8|11500.1|11485.1|11500.1|11485.1|11499.8|11484.8|3
1635862760000|2021-11-02 14:19:20|11500.6|11485.6|11500.6|11485.6|11500.6|11485.6|11500.6|11485.6|3
1635862770000|2021-11-02 14:19:30|11495.2|11480.2|11495.2|11480.2|11495.2|11480.2|11495.2|11480.2|8
1635862780000|2021-11-02 14:19:40|11495.7|11480.7|11495.7|11480.7|11495.7|11480.7|11495.7|11480.7|0
1635862790000|2021-11-02 14:19:50|11496.2|11481.2|11494.8|11479.8|11496.2|11481.2|11494.8|11479.8|3
1635862800000|2021-11-02 14:20:00|11494.6|11479.6|11493.8|11478.8|11494.6|11479.6|11493.8|11478.8|2
1635862810000|2021-11-02 14:20:10|11493.6|11478.6|11493.2|11478.2|11493.6|11478.6|11493.2|11478.2|0
1635862820000|2021-11-02 14:20:20|||||||||6
1635862840000|2021-11-02 14:20:40|11492.8|11477.8|11483.8|11468.8|11492.8|11477.8|11483.8|11468.8|11
1635862850000|2021-11-02 14:20:50|11484|11469|11490.8|11475.8|11492.3|11477.3|11484|11469|20
1635862860000|2021-11-02 14:21:00|11489.3|11474.3|11490.3|11475.3|11490.3|11475.3|11485.8|11470.8|7
1635862870000|2021-11-02 14:21:10|11488.7|11473.7|11478.8|11463.8|11488.7|11473.7|11477.8|11462.8|16
1635862880000|2021-11-02 14:21:20|11469.7|11454.7|11468.4|11453.4|11471.2|11456.2|11466.5|11451.5|41
1635862890000|2021-11-02 14:21:30|11473.8|11458.8|11473.5|11458.5|11473.8|11458.8|11473.5|11458.5|1
1635862900000|2021-11-02 14:21:40|11473.1|11458.1|11460.3|11445.3|11473.1|11458.1|11459.8|11444.8|28
1635862910000|2021-11-02 14:21:50|11461.6|11446.6|11461.2|11446.2|11465.1|11450.1|11461.1|11446.1|35
1635862920000|2021-11-02 14:22:00|11461.6|11446.6|11467.2|11452.2|11467.2|11452.2|11459.5|11444.5|2
1635862930000|2021-11-02 14:22:10|11466.3|11451.3|11467.3|11452.3|11467.3|11452.3|11464.4|11449.4|0
1635862950000|2021-11-02 14:22:30|11467.4|11452.4|11469.2|11454.2|11469.2|11454.2|11467.4|11452.4|1
1635862960000|2021-11-02 14:22:40|11470|11455|11476.2|11461.2|11479.7|11464.7|11470|11455|2
1635862990000|2021-11-02 14:23:10|11477|11462|11476.3|11461.3|11477|11462|11476.3|11461.3|2
1635863000000|2021-11-02 14:23:20|||||||||1
1635863010000|2021-11-02 14:23:30|11476.2|11461.2|11472.6|11457.6|11476.2|11461.2|11472.6|11457.6|4
1635863020000|2021-11-02 14:23:40|11472.7|11457.7|11473.1|11458.1|11473.1|11458.1|11472.7|11457.7|2
1635863030000|2021-11-02 14:23:50|11471.6|11456.6|11471.6|11456.6|11471.6|11456.6|11471.6|11456.6|3
1635863040000|2021-11-02 14:24:00|11471.9|11456.9|11471.9|11456.9|11471.9|11456.9|11471.9|11456.9|2
1635863060000|2021-11-02 14:24:20|11471.6|11456.6|11470.1|11455.1|11471.6|11456.6|11470.1|11455.1|3
1635863070000|2021-11-02 14:24:30|11469.6|11454.6|11469.6|11454.6|11470.7|11455.7|11469.6|11454.6|11
1635863080000|2021-11-02 14:24:40|11469.2|11454.2|11469.6|11454.6|11469.6|11454.6|11469.2|11454.2|4
1635863100000|2021-11-02 14:25:00|11464.4|11449.4|11458.4|11443.4|11464.6|11449.6|11458.4|11443.4|23
1635863110000|2021-11-02 14:25:10|11458.8|11443.8|11456.5|11441.5|11459.8|11444.8|11456.4|11441.4|14
1635863120000|2021-11-02 14:25:20|11457.3|11442.3|11457.3|11442.3|11457.3|11442.3|11457.3|11442.3|5
1635863130000|2021-11-02 14:25:30|11458.3|11443.3|11457.5|11442.5|11461.3|11446.3|11457.5|11442.5|11
1635863140000|2021-11-02 14:25:40|11462.2|11447.2|11458|11443|11462.9|11447.9|11458|11443|7
1635863160000|2021-11-02 14:26:00|11458.4|11443.4|11458.4|11443.4|11458.4|11443.4|11458.4|11443.4|2
1635863180000|2021-11-02 14:26:20|11458.5|11443.5|11458.5|11443.5|11458.5|11443.5|11458.5|11443.5|1
1635863200000|2021-11-02 14:26:40|11458.9|11443.9|11461.9|11446.9|11461.9|11446.9|11458.9|11443.9|3
1635863210000|2021-11-02 14:26:50|11462|11447|11468|11453|11468|11453|11462|11447|5
1635863220000|2021-11-02 14:27:00|11469.5|11454.5|11469.5|11454.5|11469.5|11454.5|11469.5|11454.5|0
1635863230000|2021-11-02 14:27:10|11467.8|11452.8|11467.8|11452.8|11467.8|11452.8|11467.8|11452.8|4
1635863240000|2021-11-02 14:27:20|||||||||2
1635863250000|2021-11-02 14:27:30|11465.8|11450.8|11464.3|11449.3|11466.2|11451.2|11464.3|11449.3|4
1635863260000|2021-11-02 14:27:40|11464.6|11449.6|11465.2|11450.2|11465.2|11450.2|11464.6|11449.6|0
1635863270000|2021-11-02 14:27:50|11464.7|11449.7|11464.6|11449.6|11464.7|11449.7|11464.6|11449.6|4
1635863280000|2021-11-02 14:28:00|11463.1|11448.1|11463.8|11448.8|11463.8|11448.8|11462.6|11447.6|6
1635863290000|2021-11-02 14:28:10|11462.8|11447.8|11462.3|11447.3|11462.8|11447.8|11462.3|11447.3|0
1635863300000|2021-11-02 14:28:20|11462.8|11447.8|11462.7|11447.7|11462.8|11447.8|11462.7|11447.7|1
1635863310000|2021-11-02 14:28:30|11462.5|11447.5|11462.2|11447.2|11462.6|11447.6|11462.2|11447.2|2
1635863320000|2021-11-02 14:28:40|11459.7|11444.7|11455.2|11440.2|11459.7|11444.7|11453.7|11438.7|9
1635863330000|2021-11-02 14:28:50|11454.3|11439.3|11455|11440|11455|11440|11454.1|11439.1|7
1635863340000|2021-11-02 14:29:00|11455.4|11440.4|11458.4|11443.4|11459.9|11444.9|11455.4|11440.4|12
1635863350000|2021-11-02 14:29:10|11457.9|11442.9|11457|11442|11458.7|11443.7|11457|11442|9
1635863360000|2021-11-02 14:29:20|11456.5|11441.5|11456.6|11441.6|11456.6|11441.6|11456.5|11441.5|1
1635863370000|2021-11-02 14:29:30|11457|11442|11456.6|11441.6|11457|11442|11456.6|11441.6|3
1635863380000|2021-11-02 14:29:40|11452.6|11437.6|11452.6|11437.6|11452.6|11437.6|11452.6|11437.6|5
1635863390000|2021-11-02 14:29:50|11452.8|11437.8|11457.5|11442.5|11465.1|11450.1|11452.8|11437.8|9
1635863400000|2021-11-02 14:30:00|11457.1|11442.1|11454.5|11439.5|11457.1|11442.1|11454.2|11439.2|29
1635863410000|2021-11-02 14:30:10|11455.1|11440.1|11454.5|11439.5|11455.1|11440.1|11454.5|11439.5|9
1635863420000|2021-11-02 14:30:20|11454|11439|11449.9|11434.9|11454|11439|11449.9|11434.9|10
1635863430000|2021-11-02 14:30:30|11448|11433|11448.8|11433.8|11448.8|11433.8|11446.9|11431.9|7
1635863440000|2021-11-02 14:30:40|11447.8|11432.8|11447|11432|11447.8|11432.8|11447|11432|4
1635863450000|2021-11-02 14:30:50|||||||||1
1635863460000|2021-11-02 14:31:00|11447.6|11432.6|11448.9|11433.9|11449.4|11434.4|11447.6|11432.6|6
1635863470000|2021-11-02 14:31:10|11449.1|11434.1|11441.5|11426.5|11449.9|11434.9|11441.5|11426.5|11
1635863480000|2021-11-02 14:31:20|11439.6|11424.6|11439|11424|11441|11426|11439|11424|13
1635863490000|2021-11-02 14:31:30|11440|11425|11440.4|11425.4|11443.4|11428.4|11439|11424|24
1635863500000|2021-11-02 14:31:40|11440.8|11425.8|11441.8|11426.8|11441.8|11426.8|11440.7|11425.7|5
1635863510000|2021-11-02 14:31:50|11440.8|11425.8|11442.4|11427.4|11443.3|11428.3|11440.3|11425.3|16
1635863520000|2021-11-02 14:32:00|||||||||2
1635863530000|2021-11-02 14:32:10|11442.5|11427.5|11442.2|11427.2|11442.5|11427.5|11442.2|11427.2|1
1635863550000|2021-11-02 14:32:30|11442.5|11427.5|11438.4|11423.4|11442.5|11427.5|11438.3|11423.3|4
1635863560000|2021-11-02 14:32:40|11438|11423|11436|11421|11438.4|11423.4|11436|11421|9
1635863570000|2021-11-02 14:32:50|11436.8|11421.8|11436|11421|11438|11423|11436|11421|53
1635863580000|2021-11-02 14:33:00|11435.9|11420.9|11430.8|11415.8|11435.9|11420.9|11430.8|11415.8|40
1635863590000|2021-11-02 14:33:10|11430.4|11415.4|11428.9|11413.9|11430.4|11415.4|11428.9|11413.9|4
1635863600000|2021-11-02 14:33:20|11429|11414|11428|11413|11429|11414|11427.4|11412.4|55
1635863610000|2021-11-02 14:33:30|11428.4|11413.4|11427.9|11412.9|11428.5|11413.5|11427.9|11412.9|10
1635863620000|2021-11-02 14:33:40|11428.3|11413.3|11424.8|11409.8|11428.3|11413.3|11418.8|11403.8|78
1635863630000|2021-11-02 14:33:50|11424|11409|11420.8|11405.8|11424|11409|11418.4|11403.4|56
1635863640000|2021-11-02 14:34:00|11419.6|11404.6|11420.1|11405.1|11421.8|11406.8|11417.7|11402.7|12
1635863650000|2021-11-02 14:34:10|11419.2|11404.2|11419.8|11404.8|11419.8|11404.8|11419.2|11404.2|2
1635863660000|2021-11-02 14:34:20|11419.9|11404.9|11421.3|11406.3|11421.3|11406.3|11419.9|11404.9|10
1635863670000|2021-11-02 14:34:30|11421|11406|11419.7|11404.7|11421.4|11406.4|11419.7|11404.7|2
1635863680000|2021-11-02 14:34:40|11419.6|11404.6|11412.8|11397.8|11419.6|11404.6|11412.6|11397.6|35
1635863690000|2021-11-02 14:34:50|11412.4|11397.4|11412.4|11397.4|11412.4|11397.4|11408.1|11393.1|64
1635863700000|2021-11-02 14:35:00|11410.8|11395.8|11410.8|11395.8|11412.1|11397.1|11410.8|11395.8|28
1635863710000|2021-11-02 14:35:10|11411.5|11396.5|11410.3|11395.3|11411.5|11396.5|11410.1|11395.1|16
1635863730000|2021-11-02 14:35:30|||||||||2
1635863740000|2021-11-02 14:35:40|11410.4|11395.4|11409.5|11394.5|11410.5|11395.5|11409.5|11394.5|6
1635863760000|2021-11-02 14:36:00|11409.9|11394.9|11407.9|11392.9|11409.9|11394.9|11407.9|11392.9|7
1635863770000|2021-11-02 14:36:10|11408|11393|11408|11393|11408.4|11393.4|11407.9|11392.9|7
1635863780000|2021-11-02 14:36:20|11410.9|11395.9|11410.6|11395.6|11411.6|11396.6|11410.6|11395.6|18
1635863790000|2021-11-02 14:36:30|11410.8|11395.8|11411.9|11396.9|11412.3|11397.3|11410.8|11395.8|6
1635863800000|2021-11-02 14:36:40|11411.3|11396.3|11407.8|11392.8|11411.3|11396.3|11407.4|11392.4|13
1635863810000|2021-11-02 14:36:50|11407.3|11392.3|11409.8|11394.8|11409.9|11394.9|11407.3|11392.3|6
1635863820000|2021-11-02 14:37:00|11409.3|11394.3|11405.6|11390.6|11409.3|11394.3|11405.6|11390.6|19
1635863830000|2021-11-02 14:37:10|11404.1|11389.1|11403.1|11388.1|11404.1|11389.1|11402.8|11387.8|1
1635863840000|2021-11-02 14:37:20|11402.3|11387.3|11396.3|11381.3|11402.8|11387.8|11396.3|11381.3|50
1635863850000|2021-11-02 14:37:30|11396|11381|11398.9|11383.9|11404.4|11389.4|11395.7|11380.7|46
1635863860000|2021-11-02 14:37:40|11396|11381|11392.6|11377.6|11396|11381|11392.6|11377.6|33
1635863870000|2021-11-02 14:37:50|11394.2|11379.2|11395.6|11380.6|11396.4|11381.4|11394.2|11379.2|38
1635863880000|2021-11-02 14:38:00|11396.4|11381.4|11397.9|11382.9|11397.9|11382.9|11393.9|11378.9|10
1635863890000|2021-11-02 14:38:10|11399.1|11384.1|11398.4|11383.4|11400.4|11385.4|11398.4|11383.4|4
1635863900000|2021-11-02 14:38:20|11398.9|11383.9|11409.4|11394.4|11409.4|11394.4|11398.9|11383.9|11
1635863910000|2021-11-02 14:38:30|11409|11394|11415.5|11400.5|11420|11405|11409|11394|10
1635863920000|2021-11-02 14:38:40|11415.7|11400.7|11411.9|11396.9|11416.9|11401.9|11411.9|11396.9|2
1635863930000|2021-11-02 14:38:50|11412.5|11397.5|11416|11401|11416|11401|11412.5|11397.5|4
1635863940000|2021-11-02 14:39:00|11416.4|11401.4|11418.1|11403.1|11418.1|11403.1|11413|11398|7
1635863950000|2021-11-02 14:39:10|11417.9|11402.9|11424.4|11409.4|11424.4|11409.4|11417.5|11402.5|4
1635863960000|2021-11-02 14:39:20|11425|11410|11419.9|11404.9|11428.7|11413.7|11419.9|11404.9|12
1635863970000|2021-11-02 14:39:30|11416.9|11401.9|11418.4|11403.4|11422.4|11407.4|11416.9|11401.9|10
1635863980000|2021-11-02 14:39:40|11417.5|11402.5|11426.4|11411.4|11426.4|11411.4|11417.5|11402.5|35
1635863990000|2021-11-02 14:39:50|11426.9|11411.9|11421|11406|11426.9|11411.9|11420|11405|11
1635864000000|2021-11-02 14:40:00|11420.9|11405.9|11409.1|11394.1|11420.9|11405.9|11409.1|11394.1|9
1635864010000|2021-11-02 14:40:10|11408.7|11393.7|11403.9|11388.9|11408.7|11393.7|11403.1|11388.1|0
1635864020000|2021-11-02 14:40:20|11404.1|11389.1|11418.9|11403.9|11418.9|11403.9|11404.1|11389.1|7
1635864030000|2021-11-02 14:40:30|11422.4|11407.4|11428|11413|11428|11413|11422.4|11407.4|6
1635864040000|2021-11-02 14:40:40|11426|11411|11426|11411|11426|11411|11425.6|11410.6|2
1635864050000|2021-11-02 14:40:50|11425.6|11410.6|11423.3|11408.3|11425.6|11410.6|11423.3|11408.3|6
1635864060000|2021-11-02 14:41:00|11422.9|11407.9|11421.3|11406.3|11422.9|11407.9|11421.3|11406.3|1
1635864070000|2021-11-02 14:41:10|11421.6|11406.6|11412.1|11397.1|11421.6|11406.6|11412.1|11397.1|7
1635864080000|2021-11-02 14:41:20|11413.4|11398.4|11408.8|11393.8|11413.4|11398.4|11408.8|11393.8|12
1635864090000|2021-11-02 14:41:30|11408.6|11393.6|11406|11391|11409|11394|11402.3|11387.3|9
1635864100000|2021-11-02 14:41:40|11403.8|11388.8|11402.3|11387.3|11403.8|11388.8|11402.3|11387.3|12
1635864110000|2021-11-02 14:41:50|11402.2|11387.2|11402.5|11387.5|11403.5|11388.5|11401.2|11386.2|3
1635864120000|2021-11-02 14:42:00|11401.8|11386.8|11402.6|11387.6|11403.8|11388.8|11401.8|11386.8|4
1635864130000|2021-11-02 14:42:10|11402.2|11387.2|11403.6|11388.6|11403.6|11388.6|11402.2|11387.2|0
1635864140000|2021-11-02 14:42:20|11403.5|11388.5|11401.7|11386.7|11403.5|11388.5|11401.7|11386.7|2
1635864150000|2021-11-02 14:42:30|11402.1|11387.1|11401.3|11386.3|11403.3|11388.3|11401.3|11386.3|16
1635864160000|2021-11-02 14:42:40|11401.2|11386.2|11401.1|11386.1|11401.2|11386.2|11400.8|11385.8|9
1635864180000|2021-11-02 14:43:00|11401.9|11386.9|11414.8|11399.8|11416.3|11401.3|11401.9|11386.9|5
1635864190000|2021-11-02 14:43:10|11414.6|11399.6|11416.7|11401.7|11416.8|11401.8|11413.1|11398.1|5
1635864200000|2021-11-02 14:43:20|11416.8|11401.8|11416.7|11401.7|11416.8|11401.8|11416.7|11401.7|2
1635864210000|2021-11-02 14:43:30|11416.8|11401.8|11406.3|11391.3|11417.8|11402.8|11406.3|11391.3|11
1635864220000|2021-11-02 14:43:40|11405.9|11390.9|11408.9|11393.9|11408.9|11393.9|11405.9|11390.9|1
1635864230000|2021-11-02 14:43:50|11407.9|11392.9|11412.7|11397.7|11412.7|11397.7|11407.2|11392.2|3
1635864240000|2021-11-02 14:44:00|11413.2|11398.2|11406.2|11391.2|11413.2|11398.2|11406.2|11391.2|14
1635864250000|2021-11-02 14:44:10|11405.8|11390.8|11407.8|11392.8|11407.8|11392.8|11405.8|11390.8|2
1635864260000|2021-11-02 14:44:20|11409.5|11394.5|11419|11404|11419|11404|11409.5|11394.5|20
1635864270000|2021-11-02 14:44:30|11419.4|11404.4|11419.4|11404.4|11419.4|11404.4|11419.4|11404.4|0
1635864280000|2021-11-02 14:44:40|11418.2|11403.2|11418.2|11403.2|11418.2|11403.2|11418.2|11403.2|0
1635864290000|2021-11-02 14:44:50|11418.1|11403.1|11428.5|11413.5|11428.5|11413.5|11418.1|11403.1|8
1635864300000|2021-11-02 14:45:00|11427.8|11412.8|11444.2|11429.2|11445.2|11430.2|11427.8|11412.8|22
1635864310000|2021-11-02 14:45:10|11440|11425|11425.3|11410.3|11440.2|11425.2|11422.6|11407.6|68
1635864320000|2021-11-02 14:45:20|11424.1|11409.1|11423.9|11408.9|11424.1|11409.1|11423.1|11408.1|6
1635864330000|2021-11-02 14:45:30|11423.1|11408.1|11431.5|11416.5|11431.5|11416.5|11423.1|11408.1|3
1635864340000|2021-11-02 14:45:40|11430.7|11415.7|11432.5|11417.5|11434.2|11419.2|11430.7|11415.7|10
1635864350000|2021-11-02 14:45:50|11432.9|11417.9|11437.3|11422.3|11437.7|11422.7|11432.9|11417.9|9
1635864360000|2021-11-02 14:46:00|11445.8|11420.8|11457.9|11442.9|11457.9|11442.9|11442.2|11420.8|15
1635864370000|2021-11-02 14:46:10|11458.3|11443.3|11484.5|11447|11484.5|11454.3|11458.3|11443.3|63
1635864380000|2021-11-02 14:46:20|11484|11446.5|11501.2|11476.2|11501.2|11477.1|11473.6|11446.5|10
1635864390000|2021-11-02 14:46:30|11495.2|11480.2|11520.7|11505.7|11520.7|11505.7|11495.2|11480.2|20
1635864400000|2021-11-02 14:46:40|11521.7|11506.7|11516.5|11501.5|11527.7|11512.7|11516.5|11501.5|19
1635864410000|2021-11-02 14:46:50|11513.4|11498.4|11512.3|11497.3|11515|11500|11508.3|11493.3|38
1635864420000|2021-11-02 14:47:00|11514.2|11499.2|11513.1|11498.1|11514.7|11499.7|11511.7|11496.7|18
1635864430000|2021-11-02 14:47:10|11514.6|11499.6|11490.6|11475.6|11516.6|11501.6|11490.5|11467.4|65
1635864440000|2021-11-02 14:47:20|11490.5|11475.5|11488.2|11473.2|11500.9|11476.8|11482.9|11463.4|13
1635864450000|2021-11-02 14:47:30|11487.8|11472.8|11496.2|11481.2|11496.8|11481.8|11487.8|11472.8|9
1635864460000|2021-11-02 14:47:40|11514.3|11476.8|11511.8|11486.8|11514.3|11486.8|11511.8|11476.8|14
1635864470000|2021-11-02 14:47:50|11511.6|11486.6|11505.1|11490.1|11513.6|11493.2|11505.1|11486.6|4
1635864480000|2021-11-02 14:48:00|11504.8|11489.8|11510.7|11495.7|11520|11505|11504.1|11489.1|16
1635864490000|2021-11-02 14:48:10|11508.3|11493.3|11532.1|11517.1|11534.3|11517.1|11508.3|11493.3|39
1635864500000|2021-11-02 14:48:20|11533.3|11518.3|11558|11533|11558|11538.4|11533.3|11518.3|12
1635864510000|2021-11-02 14:48:30|11560.3|11535.3|11542.5|11505|11560.3|11535.3|11539.7|11503.4|13
1635864520000|2021-11-02 14:48:40|11542|11504.5|11521.2|11496.2|11542|11514.8|11521.2|11490.2|12
1635864530000|2021-11-02 14:48:50|11522.3|11497.3|11522.3|11497.3|11522.4|11497.4|11522.3|11497.3|3
1635864540000|2021-11-02 14:49:00|11522.4|11497.4|11505.8|11490.8|11522.4|11501.9|11503.9|11488.9|19
1635864550000|2021-11-02 14:49:10|11507.8|11492.8|11507.2|11492.2|11507.8|11492.8|11505.3|11490.3|2
1635864560000|2021-11-02 14:49:20|11507.1|11492.1|11505.7|11490.7|11507.1|11492.1|11505.2|11490.2|1
1635864570000|2021-11-02 14:49:30|11506.1|11491.1|11506.1|11491.1|11506.1|11491.1|11506.1|11491.1|2
1635864580000|2021-11-02 14:49:40|11507.8|11492.8|11506.8|11491.8|11507.8|11492.8|11506.8|11491.8|2
1635864600000|2021-11-02 14:50:00|11506|11491|11542.3|11517.3|11542.3|11518.9|11504.6|11489.6|46
1635864610000|2021-11-02 14:50:10|11541.6|11516.6|11513.2|11498.2|11541.6|11516.6|11513.2|11494.6|18
1635864620000|2021-11-02 14:50:20|11513.7|11498.7|11539.6|11514.6|11539.6|11514.6|11513.7|11498.7|7
1635864630000|2021-11-02 14:50:30|11539.2|11514.2|11546|11508.5|11551.4|11534.6|11534.6|11508|55
1635864640000|2021-11-02 14:50:40|11539.1|11514.1|11511|11496|11539.1|11514.9|11510.2|11495.2|51
1635864650000|2021-11-02 14:50:50|11508.6|11493.6|11504.2|11489.2|11508.6|11493.6|11503.7|11488.7|1
1635864660000|2021-11-02 14:51:00|11507.3|11492.3|11509.9|11494.9|11510.1|11495.1|11501.5|11486.5|4
1635864670000|2021-11-02 14:51:10|11512.7|11497.7|11512.2|11497.2|11513.1|11498.1|11512.2|11497.2|3
1635864680000|2021-11-02 14:51:20|11511.5|11496.5|11509.1|11494.1|11511.8|11496.8|11507.1|11492.1|13
1635864690000|2021-11-02 14:51:30|11509.4|11494.4|11507.6|11492.6|11509.4|11494.4|11506.3|11491.3|8
1635864700000|2021-11-02 14:51:40|11508.7|11493.7|11505.3|11490.3|11508.7|11493.7|11505.3|11490.3|4
1635864710000|2021-11-02 14:51:50|11505.1|11490.1|11507.1|11492.1|11507.1|11492.1|11505.1|11490.1|8
1635864720000|2021-11-02 14:52:00|11506.9|11491.9|11509.8|11494.8|11510.6|11495.6|11506.6|11491.6|9
1635864730000|2021-11-02 14:52:10|11507.8|11492.8|11508.6|11493.6|11508.6|11493.6|11507.4|11492.4|5
1635864740000|2021-11-02 14:52:20|11509.1|11494.1|11509.1|11494.1|11509.1|11494.1|11509.1|11494.1|3
1635864750000|2021-11-02 14:52:30|11510.6|11495.6|11510.6|11495.6|11510.6|11495.6|11510.6|11495.6|3
1635864760000|2021-11-02 14:52:40|11510.7|11495.7|11523.6|11508.6|11526.4|11511.4|11510.7|11495.7|16
1635864770000|2021-11-02 14:52:50|11524.4|11509.4|11526|11511|11526|11511|11524.4|11509.4|2
1635864780000|2021-11-02 14:53:00|11526.8|11511.8|11527.9|11512.9|11528.3|11513.3|11526.8|11511.8|2
1635864790000|2021-11-02 14:53:10|11534|11519|11534.9|11519.9|11534.9|11519.9|11533.5|11518.5|26
1635864800000|2021-11-02 14:53:20|11534.5|11519.5|11539.4|11524.4|11539.4|11524.4|11534.5|11519.5|9
1635864810000|2021-11-02 14:53:30|11538.2|11523.2|11539.6|11524.6|11539.6|11524.6|11538.2|11523.2|1
1635864820000|2021-11-02 14:53:40|11539.9|11524.9|11541.2|11526.2|11541.2|11526.2|11539.9|11524.9|1
1635864830000|2021-11-02 14:53:50|11541.6|11526.6|11539.7|11524.7|11541.6|11526.6|11539.7|11524.7|4
1635864840000|2021-11-02 14:54:00|11540.5|11525.5|11533.7|11496.2|11540.5|11525.5|11523.9|11496.2|6
1635864850000|2021-11-02 14:54:10|11519|11504|11522|11507|11522|11507|11519|11504|0
1635864860000|2021-11-02 14:54:20|11522.5|11507.5|11522.2|11507.2|11522.5|11507.5|11522.2|11507.2|0
1635864870000|2021-11-02 14:54:30|11522.5|11507.5|11513.4|11498.4|11522.5|11507.5|11513.4|11494.4|6
1635864880000|2021-11-02 14:54:40|11511|11496|11510.5|11495.5|11511.4|11496.4|11509.7|11494.7|3
1635864900000|2021-11-02 14:55:00|11511.3|11496.3|11516.6|11501.6|11516.6|11501.6|11511.3|11496.3|3
1635864910000|2021-11-02 14:55:10|11516.5|11501.5|11516.5|11501.5|11516.5|11501.5|11516.5|11501.5|2
1635864920000|2021-11-02 14:55:20|11517.3|11502.3|11521.3|11506.3|11521.3|11506.3|11517.3|11502.3|0
1635864930000|2021-11-02 14:55:30|11522.1|11507.1|11522.1|11507.1|11522.1|11507.1|11522.1|11507.1|0
1635864950000|2021-11-02 14:55:50|11521.6|11506.6|11521|11506|11521.6|11506.6|11521|11506|1
1635864960000|2021-11-02 14:56:00|11520.9|11505.9|11518.1|11503.1|11521.8|11506.8|11516|11501|21
1635864970000|2021-11-02 14:56:10|11517.6|11502.6|11520.9|11505.9|11521|11506|11517.6|11502.6|2
1635864990000|2021-11-02 14:56:30|11521.5|11506.5|11521.5|11506.5|11521.5|11506.5|11519.5|11504.5|4
1635865000000|2021-11-02 14:56:40|11520.4|11505.4|11519|11504|11521.5|11506.5|11519|11504|2
1635865010000|2021-11-02 14:56:50|11518.4|11503.4|11518.8|11503.8|11518.8|11503.8|11518.4|11503.4|10
1635865020000|2021-11-02 14:57:00|11518.7|11503.7|11518.8|11503.8|11518.8|11503.8|11516.7|11501.7|8
1635865030000|2021-11-02 14:57:10|11518.4|11503.4|11517.8|11502.8|11518.4|11503.4|11517.8|11502.8|2
1635865040000|2021-11-02 14:57:20|11517.3|11502.3|11502.1|11487.1|11517.3|11502.3|11502.1|11487.1|17
1635865050000|2021-11-02 14:57:30|11501.3|11486.3|11502.7|11487.7|11502.7|11487.7|11501.3|11486.3|9
1635865060000|2021-11-02 14:57:40|11502.6|11487.6|11502.7|11487.7|11502.7|11487.7|11502.6|11487.6|1
1635865070000|2021-11-02 14:57:50|11491.6|11476.6|11484.3|11469.3|11491.6|11476.6|11484.3|11469.3|19
1635865080000|2021-11-02 14:58:00|11484.7|11469.7|11501.3|11486.3|11501.3|11486.3|11484.7|11469.7|4
1635865090000|2021-11-02 14:58:10|11500.9|11485.9|11500.9|11485.9|11500.9|11485.9|11500.9|11485.9|0
1635865100000|2021-11-02 14:58:20|11501.3|11486.3|11503.3|11488.3|11503.3|11488.3|11501.3|11486.3|1
1635865110000|2021-11-02 14:58:30|11504.8|11489.8|11509.7|11494.7|11509.7|11494.7|11504.5|11489.5|4
1635865120000|2021-11-02 14:58:40|11510.7|11495.7|11513.2|11498.2|11515.2|11500.2|11510.7|11495.7|2
1635865130000|2021-11-02 14:58:50|11513.3|11498.3|11513.2|11498.2|11513.3|11498.3|11513.2|11498.2|0
1635865140000|2021-11-02 14:59:00|11513.3|11498.3|11513.1|11498.1|11513.3|11498.3|11512.7|11497.7|4
1635865150000|2021-11-02 14:59:10|11512.4|11497.4|11510.1|11495.1|11512.4|11497.4|11510.1|11495.1|3
1635865160000|2021-11-02 14:59:20|11511.5|11496.5|11511.5|11496.5|11511.5|11496.5|11511.5|11496.5|5
1635865170000|2021-11-02 14:59:30|11511.7|11496.7|11511.7|11496.7|11511.7|11496.7|11511.7|11496.7|1
1635865180000|2021-11-02 14:59:40|11512.1|11497.1|11512.2|11497.2|11512.2|11497.2|11512.1|11497.1|2
1635865190000|2021-11-02 14:59:50|11511.1|11496.1|11511.7|11496.7|11511.7|11496.7|11510.7|11495.7|3
1635865200000|2021-11-02 15:00:00|11511.3|11496.3|11511.7|11496.7|11512.2|11497.2|11511.3|11496.3|3
1635865220000|2021-11-02 15:00:20|11512.1|11497.1|11512.6|11497.6|11514.1|11499.1|11511.8|11496.8|18
1635865230000|2021-11-02 15:00:30|11511.8|11496.8|11511.6|11496.6|11512.1|11497.1|11511.6|11496.6|15
1635865240000|2021-11-02 15:00:40|11511.7|11496.7|11497|11482|11513.8|11498.8|11497|11482|31
1635865250000|2021-11-02 15:00:50|11496|11481|11494.3|11479.3|11496|11481|11494.3|11479.3|6
1635865260000|2021-11-02 15:01:00|11493.5|11478.5|11491|11476|11493.5|11478.5|11491|11476|4
1635865270000|2021-11-02 15:01:10|11491.1|11476.1|11495.8|11480.8|11495.8|11480.8|11491.1|11476.1|10
1635865280000|2021-11-02 15:01:20|11496.2|11481.2|11495.3|11480.3|11496.2|11481.2|11495.3|11480.3|8
1635865290000|2021-11-02 15:01:30|11494.5|11479.5|11495.9|11480.9|11495.9|11480.9|11494.5|11479.5|1
1635865300000|2021-11-02 15:01:40|11495.6|11480.6|11493.8|11478.8|11495.6|11480.6|11493.8|11478.8|8
1635865310000|2021-11-02 15:01:50|11493.3|11478.3|11493.3|11478.3|11493.3|11478.3|11493.3|11478.3|0
1635865320000|2021-11-02 15:02:00|11494|11479|11504.3|11489.3|11504.3|11489.3|11494|11479|6
1635865330000|2021-11-02 15:02:10|11505.1|11490.1|11505.3|11490.3|11508|11493|11505.1|11490.1|3
1635865340000|2021-11-02 15:02:20|||||||||12
1635865350000|2021-11-02 15:02:30|11506.8|11491.8|11514.4|11499.4|11515.1|11500.1|11506.8|11491.8|7
1635865360000|2021-11-02 15:02:40|11515.2|11500.2|11514.9|11499.9|11515.3|11500.3|11514.9|11499.9|1
1635865370000|2021-11-02 15:02:50|11515.2|11500.2|11515.2|11500.2|11515.2|11500.2|11515.2|11500.2|2
1635865380000|2021-11-02 15:03:00|11515|11500|11514.7|11499.7|11515.1|11500.1|11514.7|11499.7|1
1635865390000|2021-11-02 15:03:10|11513.8|11498.8|11514.3|11499.3|11514.3|11499.3|11513.8|11498.8|2
1635865400000|2021-11-02 15:03:20|11516.2|11501.2|11519.8|11504.8|11520|11505|11516.2|11501.2|3
1635865410000|2021-11-02 15:03:30|11520.2|11505.2|11517.6|11502.6|11520.2|11505.2|11517.6|11502.6|1
1635865420000|2021-11-02 15:03:40|11509.4|11494.4|11509.3|11494.3|11509.4|11494.4|11509.3|11494.3|1
1635865430000|2021-11-02 15:03:50|||||||||1
1635865440000|2021-11-02 15:04:00|11508.8|11493.8|11508.8|11493.8|11508.8|11493.8|11508.8|11493.8|1
1635865460000|2021-11-02 15:04:20|11508.4|11493.4|11500.8|11485.8|11508.4|11493.4|11500.8|11485.8|8
1635865470000|2021-11-02 15:04:30|11498.9|11483.9|11498.9|11483.9|11498.9|11483.9|11498.9|11483.9|0
1635865480000|2021-11-02 15:04:40|11508|11493|11508.4|11493.4|11508.4|11493.4|11508|11493|2
1635865500000|2021-11-02 15:05:00|11508|11493|11503.4|11488.4|11508|11493|11503.4|11488.4|3
1635865510000|2021-11-02 15:05:10|11499.5|11484.5|11499.9|11484.9|11499.9|11484.9|11499.5|11484.5|8
1635865530000|2021-11-02 15:05:30|11499.1|11484.1|11496.9|11481.9|11499.1|11484.1|11496.9|11481.9|2
1635865540000|2021-11-02 15:05:40|11496.4|11481.4|11504.5|11489.5|11504.5|11489.5|11495.9|11480.9|9
1635865550000|2021-11-02 15:05:50|11506.4|11491.4|11509.2|11494.2|11509.6|11494.6|11505|11490|4
1635865560000|2021-11-02 15:06:00|11511.1|11496.1|11514.6|11499.6|11516.2|11501.2|11511.1|11496.1|4
1635865570000|2021-11-02 15:06:10|11514.7|11499.7|11513.9|11498.9|11514.7|11499.7|11513.9|11498.9|0
1635865580000|2021-11-02 15:06:20|11513.8|11498.8|11513.8|11498.8|11513.8|11498.8|11513.8|11498.8|1
1635865590000|2021-11-02 15:06:30|11513.9|11498.9|11514|11499|11514|11499|11513.9|11498.9|5
1635865600000|2021-11-02 15:06:40|11514.3|11499.3|11520.7|11505.7|11521.7|11506.7|11512.8|11497.8|16
1635865610000|2021-11-02 15:06:50|11521.2|11506.2|11517.7|11502.7|11521.2|11506.2|11512.2|11497.2|53
1635865620000|2021-11-02 15:07:00|11518.8|11503.8|11528.5|11513.5|11528.5|11513.5|11518.8|11503.8|11
1635865630000|2021-11-02 15:07:10|11528.4|11513.4|11528.3|11513.3|11528.4|11513.4|11528.3|11513.3|0
1635865640000|2021-11-02 15:07:20|11528.7|11513.7|11535.5|11520.5|11535.5|11520.5|11528.7|11513.7|6
1635865660000|2021-11-02 15:07:40|11534.6|11519.6|11533.1|11518.1|11534.6|11519.6|11533.1|11518.1|11
1635865670000|2021-11-02 15:07:50|11533.5|11518.5|11532.9|11517.9|11533.5|11518.5|11532.9|11517.9|1
1635865680000|2021-11-02 15:08:00|11532.6|11517.6|11522.1|11507.1|11532.6|11517.6|11522.1|11507.1|10
1635865690000|2021-11-02 15:08:10|11521.8|11506.8|11520.1|11505.1|11521.8|11506.8|11520.1|11505.1|0
1635865700000|2021-11-02 15:08:20|11520.5|11505.5|11531.2|11516.2|11531.2|11516.2|11520.1|11505.1|7
1635865710000|2021-11-02 15:08:30|11531.9|11516.9|11534.8|11519.8|11534.8|11519.8|11531.9|11516.9|1
1635865720000|2021-11-02 15:08:40|11534.7|11519.7|11534.7|11519.7|11534.7|11519.7|11534.7|11519.7|2
1635865730000|2021-11-02 15:08:50|11534.6|11519.6|11534.5|11519.5|11534.6|11519.6|11534.3|11519.3|1
1635865740000|2021-11-02 15:09:00|11533.7|11518.7|11533.6|11518.6|11533.7|11518.7|11532.6|11517.6|10
1635865750000|2021-11-02 15:09:10|11532.1|11517.1|11530.6|11515.6|11532.1|11517.1|11528.9|11513.9|8
1635865760000|2021-11-02 15:09:20|11529.2|11514.2|11525.8|11510.8|11530|11515|11525.8|11510.8|8
1635865770000|2021-11-02 15:09:30|11521.5|11506.5|11522.2|11507.2|11525.2|11507.2|11516|11500.2|15
1635865780000|2021-11-02 15:09:40|11523.8|11508.8|11523.3|11508.3|11523.8|11508.8|11523.3|11508.3|16
1635865790000|2021-11-02 15:09:50|11524.5|11509.5|11526.3|11511.3|11526.3|11511.3|11524.5|11509.5|5
1635865800000|2021-11-02 15:10:00|11525.8|11510.8|11526.3|11511.3|11526.3|11511.3|11525.3|11510.3|2
1635865810000|2021-11-02 15:10:10|11526.1|11511.1|11525.3|11510.3|11526.1|11511.1|11525.3|11510.3|1
1635865820000|2021-11-02 15:10:20|11526.1|11511.1|11527|11512|11527|11512|11526.1|11511.1|6
1635865830000|2021-11-02 15:10:30|11526.4|11511.4|11522.5|11497.5|11526.4|11511.4|11520.6|11497.1|4
1635865840000|2021-11-02 15:10:40|11523.2|11498.2|11515.1|11500.1|11523.2|11500.1|11510.8|11495.8|0
1635865850000|2021-11-02 15:10:50|11516.5|11501.5|11517.9|11502.9|11517.9|11502.9|11516|11501|2
1635865860000|2021-11-02 15:11:00|11522.2|11507.2|11524.5|11509.5|11524.5|11509.5|11522.2|11507.2|8
1635865870000|2021-11-02 15:11:10|11525.6|11510.6|11527|11512|11527|11512|11525.6|11510.6|6
1635865880000|2021-11-02 15:11:20|11526.7|11511.7|11525.5|11510.5|11526.7|11511.7|11525.5|11510.5|1
1635865900000|2021-11-02 15:11:40|11522.8|11507.8|11526.9|11511.9|11526.9|11511.9|11522.8|11507.8|1
1635865910000|2021-11-02 15:11:50|11521.7|11506.7|11521.7|11506.7|11521.7|11506.7|11521.7|11506.7|15
1635865920000|2021-11-02 15:12:00|11522.1|11507.1|11521.8|11506.8|11522.1|11507.1|11521.6|11506.6|1
1635865930000|2021-11-02 15:12:10|||||||||1
1635865940000|2021-11-02 15:12:20|11514.6|11499.6|11510.8|11495.8|11516.3|11499.6|11510.8|11490.9|7
1635865950000|2021-11-02 15:12:30|11510.2|11495.2|11507.3|11492.3|11510.2|11495.2|11507.2|11492.2|2
1635865960000|2021-11-02 15:12:40|11508.7|11493.7|11513|11498|11513|11498|11507.7|11492.7|5
1635865980000|2021-11-02 15:13:00|11514.2|11499.2|11519|11504|11519|11504|11514.2|11499.2|1
1635866010000|2021-11-02 15:13:30|||||||||2
1635866020000|2021-11-02 15:13:40|11519.4|11504.4|11519.8|11504.8|11519.8|11504.8|11519.4|11504.4|1
1635866030000|2021-11-02 15:13:50|11520.3|11505.3|11518.8|11503.8|11522.3|11507.3|11518.8|11503.8|4
1635866040000|2021-11-02 15:14:00|11518.3|11503.3|11513.2|11498.2|11518.3|11503.3|11513.2|11498.2|2
1635866050000|2021-11-02 15:14:10|11513.1|11498.1|11517.8|11502.8|11517.8|11502.8|11511.2|11496.2|4
1635866060000|2021-11-02 15:14:20|11515.3|11500.3|11515.7|11500.7|11515.7|11500.7|11515.3|11500.3|7
1635866070000|2021-11-02 15:14:30|11515.3|11500.3|11514|11499|11515.3|11500.3|11514|11499|0
1635866080000|2021-11-02 15:14:40|11513.6|11498.6|11513.6|11498.6|11513.6|11498.6|11513.6|11498.6|5
1635866090000|2021-11-02 15:14:50|11513.2|11498.2|11511.2|11496.2|11513.2|11498.2|11511.2|11496.2|10
1635866100000|2021-11-02 15:15:00|11511|11496|11513.8|11498.8|11513.8|11498.8|11511|11496|0
1635866110000|2021-11-02 15:15:10|11514.5|11499.5|11514.9|11489.9|11514.9|11499.5|11507.5|11489.9|3
1635866120000|2021-11-02 15:15:20|11517.9|11502.9|11519.9|11504.9|11519.9|11504.9|11517.9|11502.9|5
1635866130000|2021-11-02 15:15:30|11521|11506|11521.3|11506.3|11521.3|11506.3|11521|11506|0
1635866140000|2021-11-02 15:15:40|11521.1|11506.1|11521.1|11506.1|11521.1|11506.1|11521.1|11506.1|0
1635866150000|2021-11-02 15:15:50|11528.4|11513.4|11528.4|11513.4|11528.4|11513.4|11528.4|11513.4|11
1635866160000|2021-11-02 15:16:00|11528|11513|11528|11513|11528|11513|11528|11513|1
1635866170000|2021-11-02 15:16:10|11528.4|11513.4|11525.9|11510.9|11528.4|11513.4|11525.9|11510.9|3
1635866190000|2021-11-02 15:16:30|11525.5|11510.5|11526.4|11511.4|11527.5|11512.5|11525.5|11510.5|2
1635866200000|2021-11-02 15:16:40|11524.2|11509.2|11524.2|11509.2|11524.2|11509.2|11524.2|11509.2|2
1635866210000|2021-11-02 15:16:50|11524.4|11509.4|11532.9|11517.9|11532.9|11517.9|11523.7|11508.7|32
1635866220000|2021-11-02 15:17:00|11532.7|11517.7|11532.7|11517.7|11532.8|11517.8|11532.7|11517.7|2
1635866230000|2021-11-02 15:17:10|11532.6|11517.6|11532.9|11517.9|11532.9|11517.9|11532.6|11517.6|0
1635866250000|2021-11-02 15:17:30|11532.6|11517.6|11533.6|11518.6|11533.6|11518.6|11532.6|11517.6|1
1635866260000|2021-11-02 15:17:40|11534.2|11519.2|11539.6|11524.6|11539.6|11524.6|11534.2|11519.2|10
1635866270000|2021-11-02 15:17:50|||||||||1
1635866290000|2021-11-02 15:18:10|||||||||1
1635866300000|2021-11-02 15:18:20|||||||||1
1635866310000|2021-11-02 15:18:30|||||||||3
1635866320000|2021-11-02 15:18:40|11539.4|11524.4|11539.2|11524.2|11539.4|11524.4|11539.1|11524.1|10
1635866330000|2021-11-02 15:18:50|11539.7|11524.7|11539.7|11524.7|11539.7|11524.7|11539.2|11524.2|1
1635866340000|2021-11-02 15:19:00|11539.3|11524.3|11538.9|11523.9|11539.3|11524.3|11538.7|11523.7|7
1635866350000|2021-11-02 15:19:10|11538.4|11523.4|11542.1|11527.1|11542.1|11527.1|11538.4|11523.4|2
1635866360000|2021-11-02 15:19:20|11542.6|11527.6|11542.9|11527.9|11543.1|11528.1|11542.6|11527.6|2
1635866370000|2021-11-02 15:19:30|11543.6|11528.6|11537.4|11522.4|11543.6|11528.6|11537.4|11522.4|6
1635866380000|2021-11-02 15:19:40|11536.9|11521.9|11535.9|11520.9|11536.9|11521.9|11535.9|11520.9|0
1635866390000|2021-11-02 15:19:50|11535.3|11520.3|11535.8|11520.8|11535.8|11520.8|11535.3|11520.3|0
1635866400000|2021-11-02 15:20:00|11534.2|11519.2|11534.4|11519.4|11535.8|11520.8|11534.2|11519.2|3
1635866420000|2021-11-02 15:20:20|11535|11520|11534.9|11519.9|11535|11520|11534.9|11519.9|3
1635866430000|2021-11-02 15:20:30|11534.5|11519.5|11534.6|11519.6|11534.6|11519.6|11534.5|11519.5|2
1635866440000|2021-11-02 15:20:40|11531.1|11516.1|11531.5|11516.5|11531.5|11516.5|11531.1|11516.1|4
1635866450000|2021-11-02 15:20:50|11531.9|11516.9|11532.2|11517.2|11532.2|11517.2|11531.8|11516.8|3
1635866460000|2021-11-02 15:21:00|11531.7|11516.7|11524.1|11509.1|11531.7|11516.7|11524.1|11509.1|7
1635866470000|2021-11-02 15:21:10|11522.6|11507.6|11533.1|11518.1|11533.4|11518.1|11522.6|11507.6|4
1635866480000|2021-11-02 15:21:20|11532.7|11517.7|11526.2|11511.2|11532.7|11517.7|11526.2|11511.2|12
1635866490000|2021-11-02 15:21:30|||||||||2
1635866500000|2021-11-02 15:21:40|11526.4|11511.4|11527.2|11512.2|11527.2|11512.2|11526.4|11511.4|0
1635866510000|2021-11-02 15:21:50|11523.8|11508.8|11523.9|11508.9|11530|11508.9|11523.8|11503.8|7
1635866520000|2021-11-02 15:22:00|11524.3|11509.3|11522.4|11507.4|11524.3|11509.3|11522.4|11507.4|3
1635866540000|2021-11-02 15:22:20|11522.9|11507.9|11521.3|11506.3|11524.4|11509.4|11521.3|11506.3|2
1635866550000|2021-11-02 15:22:30|11521.7|11506.7|11522.2|11507.2|11522.2|11507.2|11521.7|11506.7|1
1635866560000|2021-11-02 15:22:40|11522.5|11507.5|11522.5|11507.5|11522.5|11507.5|11522.5|11507.5|0
1635866570000|2021-11-02 15:22:50|11522.3|11507.3|11523.7|11508.7|11523.9|11508.9|11522.3|11507.3|0
1635866580000|2021-11-02 15:23:00|11523.8|11508.8|11521.2|11506.2|11523.8|11508.8|11521.2|11506.2|2
1635866590000|2021-11-02 15:23:10|11520.8|11505.8|11509.2|11494.2|11520.8|11505.8|11509.2|11494.2|5
1635866600000|2021-11-02 15:23:20|11509|11494|11507.2|11492.2|11509.7|11494.7|11507.2|11492.2|3
1635866610000|2021-11-02 15:23:30|11507|11492|11505.5|11490.5|11507.1|11492.1|11505.5|11490.5|5
1635866620000|2021-11-02 15:23:40|11505.4|11490.4|11505.4|11490.4|11505.4|11490.4|11505.4|11490.4|0
1635866630000|2021-11-02 15:23:50|11506.6|11491.6|11501.6|11486.6|11507.1|11492.1|11501.6|11486.6|6
1635866640000|2021-11-02 15:24:00|11500.9|11485.9|11501.4|11486.4|11501.4|11486.4|11500.4|11485.4|3
1635866660000|2021-11-02 15:24:20|||||||||3
1635866680000|2021-11-02 15:24:40|11507.4|11492.4|11499.1|11484.1|11507.9|11492.9|11499.1|11484.1|4
1635866690000|2021-11-02 15:24:50|11499|11484|11499|11484|11499.3|11484.3|11499|11484|0
1635866700000|2021-11-02 15:25:00|11498.8|11483.8|11497.3|11482.3|11498.8|11483.8|11497.3|11482.3|0
1635866710000|2021-11-02 15:25:10|11497|11482|11497|11482|11497|11482|11497|11482|1
1635866720000|2021-11-02 15:25:20|11495.5|11480.5|11495.5|11480.5|11495.5|11480.5|11495.5|11480.5|1
1635866730000|2021-11-02 15:25:30|11495.6|11480.6|11496|11481|11496|11481|11495.6|11480.6|3
1635866740000|2021-11-02 15:25:40|11495.4|11480.4|11493|11478|11495.4|11480.4|11493|11478|8
1635866750000|2021-11-02 15:25:50|11490.7|11475.7|11488|11473|11490.7|11475.7|11486|11471|4
1635866760000|2021-11-02 15:26:00|11489|11474|11484.6|11469.6|11489.1|11474.1|11484.6|11469.6|22
1635866770000|2021-11-02 15:26:10|11483|11468|11482.6|11467.6|11483|11468|11482.6|11467.6|1
1635866780000|2021-11-02 15:26:20|11483.5|11468.5|11485.4|11470.4|11486.2|11471.2|11483.5|11468.5|6
1635866790000|2021-11-02 15:26:30|11485.7|11470.7|11487.9|11472.9|11488.1|11473.1|11485.7|11470.7|15
1635866800000|2021-11-02 15:26:40|11488.2|11473.2|11495.7|11480.7|11495.7|11480.7|11487.9|11472.9|18
1635866810000|2021-11-02 15:26:50|11494.9|11479.9|11489.5|11474.5|11494.9|11479.9|11489.5|11474.5|13
1635866820000|2021-11-02 15:27:00|11490.2|11475.2|11489.2|11474.2|11490.2|11475.2|11488.7|11473.7|2
1635866830000|2021-11-02 15:27:10|11490.4|11475.4|11490.4|11475.4|11490.4|11475.4|11490.4|11475.4|0
1635866840000|2021-11-02 15:27:20|11495.1|11480.1|11495|11480|11495.1|11480.1|11494.6|11479.6|3
1635866850000|2021-11-02 15:27:30|11495.9|11480.9|11499.3|11484.3|11499.3|11484.3|11495.9|11480.9|3
1635866860000|2021-11-02 15:27:40|11499.1|11484.1|11499.5|11484.5|11499.5|11484.5|11499.1|11484.1|2
1635866870000|2021-11-02 15:27:50|11499.8|11484.8|11499.5|11484.5|11499.8|11484.8|11499.5|11484.5|2
1635866880000|2021-11-02 15:28:00|11499.8|11484.8|11500.8|11485.8|11500.8|11485.8|11499.4|11484.4|1
1635866890000|2021-11-02 15:28:10|11501.1|11486.1|11499.7|11474.7|11501.1|11486.1|11497.8|11473.8|6
1635866900000|2021-11-02 15:28:20|11487.2|11472.2|11487|11472|11487.2|11472.2|11487|11472|0
1635866910000|2021-11-02 15:28:30|11486.3|11471.3|11486.7|11471.7|11486.7|11471.7|11486.3|11471.3|1
1635866920000|2021-11-02 15:28:40|11487|11472|11488|11473|11489|11474|11487|11472|3
1635866930000|2021-11-02 15:28:50|11488.5|11473.5|11490|11475|11490|11475|11488|11473|1
1635866940000|2021-11-02 15:29:00|11494|11479|11492.2|11477.2|11494|11479|11489.9|11474.9|6
1635866950000|2021-11-02 15:29:10|11492.6|11477.6|11491.4|11476.4|11492.6|11477.6|11491.4|11476.4|5
1635866960000|2021-11-02 15:29:20|11492.2|11477.2|11492.7|11477.7|11493.4|11478.4|11492.2|11477.2|0
1635866970000|2021-11-02 15:29:30|11493.1|11478.1|11493.1|11478.1|11493.1|11478.1|11492.7|11477.7|1
1635866980000|2021-11-02 15:29:40|11493|11478|11491.6|11476.6|11493|11478|11491.6|11476.6|2
1635866990000|2021-11-02 15:29:50|11491.5|11476.5|11491.4|11476.4|11491.9|11476.9|11490.9|11475.9|1
1635867000000|2021-11-02 15:30:00|11490.9|11475.9|11490.4|11475.4|11491.9|11476.9|11490.4|11475.4|1
1635867010000|2021-11-02 15:30:10|11489.9|11474.9|11489.9|11474.9|11489.9|11474.9|11489.9|11474.9|0
1635867020000|2021-11-02 15:30:20|11490.2|11475.2|11487.5|11472.5|11490.2|11475.2|11487.5|11472.5|2
1635867030000|2021-11-02 15:30:30|11487.3|11472.3|11487|11472|11487.3|11472.3|11486|11471|3
1635867040000|2021-11-02 15:30:40|11486.2|11471.2|11489.5|11474.5|11489.5|11474.5|11486.2|11471.2|4
1635867050000|2021-11-02 15:30:50|11490.2|11475.2|11490.2|11475.2|11490.2|11475.2|11490.2|11475.2|1
1635867070000|2021-11-02 15:31:10|||||||||1
1635867090000|2021-11-02 15:31:30|11487.5|11472.5|11492.7|11477.7|11492.7|11477.7|11487.3|11472.3|9
1635867100000|2021-11-02 15:31:40|11492.2|11477.2|11501.7|11486.7|11501.7|11486.7|11490.7|11475.7|1
1635867120000|2021-11-02 15:32:00|11502.7|11487.7|11505.8|11490.8|11506.9|11491.9|11502.7|11487.7|7
1635867130000|2021-11-02 15:32:10|11506.2|11491.2|11506.1|11491.1|11506.2|11491.2|11505.8|11490.8|3
1635867150000|2021-11-02 15:32:30|11506.5|11491.5|11507.2|11492.2|11507.6|11492.6|11506.5|11491.5|5
1635867160000|2021-11-02 15:32:40|11507.1|11492.1|11507.7|11492.7|11507.7|11492.7|11507.1|11492.1|3
1635867170000|2021-11-02 15:32:50|11508.5|11493.5|11508.7|11493.7|11508.7|11493.7|11508.5|11493.5|2
1635867180000|2021-11-02 15:33:00|11509.4|11494.4|11510.6|11495.6|11510.6|11495.6|11509.4|11494.4|0
1635867190000|2021-11-02 15:33:10|11513|11498|11505.3|11490.3|11513|11498|11505.3|11490.3|9
1635867200000|2021-11-02 15:33:20|11502.7|11487.7|11502|11487|11502.7|11487.7|11502|11487|1
1635867210000|2021-11-02 15:33:30|11501.2|11486.2|11501.5|11486.5|11501.5|11486.5|11499.6|11484.6|16
1635867220000|2021-11-02 15:33:40|11501.2|11486.2|11501.2|11486.2|11501.2|11486.2|11501.2|11486.2|3
1635867230000|2021-11-02 15:33:50|11501.3|11486.3|11502.3|11487.3|11502.3|11487.3|11501.3|11486.3|4
1635867240000|2021-11-02 15:34:00|11502.7|11487.7|11503.1|11488.1|11503.1|11488.1|11502.3|11487.3|4
1635867250000|2021-11-02 15:34:10|11507|11492|11511.5|11496.5|11511.5|11496.5|11507|11492|4
1635867260000|2021-11-02 15:34:20|||||||||2
1635867270000|2021-11-02 15:34:30|11515.4|11500.4|11515.6|11500.6|11516.3|11501.3|11515.4|11500.4|2
1635867280000|2021-11-02 15:34:40|11513.3|11498.3|11513.3|11498.3|11513.3|11498.3|11513.3|11498.3|0
1635867290000|2021-11-02 15:34:50|11509.9|11494.9|11509.8|11494.8|11509.9|11494.9|11509.8|11494.8|4
1635867300000|2021-11-02 15:35:00|11509.3|11494.3|11509.3|11494.3|11509.3|11494.3|11509.3|11494.3|0
1635867310000|2021-11-02 15:35:10|11507.8|11492.8|11508.2|11493.2|11508.2|11493.2|11507.8|11492.8|3
1635867320000|2021-11-02 15:35:20|11508.6|11493.6|11509.7|11494.7|11510.2|11495.2|11508.6|11493.6|1
1635867330000|2021-11-02 15:35:30|11510.1|11495.1|11511.6|11496.6|11511.6|11496.6|11510.1|11495.1|4
1635867340000|2021-11-02 15:35:40|11512.6|11497.6|11514.6|11499.6|11514.6|11499.6|11512.1|11497.1|1
1635867350000|2021-11-02 15:35:50|11515.2|11500.2|11518.8|11503.8|11518.8|11503.8|11515.2|11500.2|1
1635867360000|2021-11-02 15:36:00|11519.6|11504.6|11520.8|11505.8|11524.9|11509.9|11519.6|11504.6|4
1635867370000|2021-11-02 15:36:10|11520.7|11505.7|11521|11506|11521|11506|11520.7|11505.7|2
1635867380000|2021-11-02 15:36:20|11521.2|11506.2|11521.1|11506.1|11521.2|11506.2|11521.1|11506.1|2
1635867390000|2021-11-02 15:36:30|11521.5|11506.5|11521.7|11506.7|11521.7|11506.7|11520.8|11505.8|4
1635867400000|2021-11-02 15:36:40|11521.2|11506.2|11523.1|11508.1|11523.1|11508.1|11521.2|11506.2|5
1635867410000|2021-11-02 15:36:50|11523.5|11508.5|11523.5|11508.5|11523.5|11508.5|11523.5|11508.5|2
1635867420000|2021-11-02 15:37:00|11519.3|11504.3|11518.7|11503.7|11519.3|11504.3|11518.7|11503.7|5
1635867430000|2021-11-02 15:37:10|11518.8|11503.8|11518.8|11503.8|11518.8|11503.8|11518.8|11503.8|0
1635867450000|2021-11-02 15:37:30|||||||||2
1635867460000|2021-11-02 15:37:40|11518.7|11503.7|11516.6|11501.6|11519.4|11504.4|11515.4|11500.4|4
1635867470000|2021-11-02 15:37:50|11516.3|11501.3|11515.2|11500.2|11516.3|11501.3|11515.2|11500.2|0
1635867480000|2021-11-02 15:38:00|11515.4|11500.4|11515.2|11500.2|11515.4|11500.4|11515.2|11500.2|1
1635867490000|2021-11-02 15:38:10|11515.1|11500.1|11514.7|11499.7|11515.1|11500.1|11514.7|11499.7|1
1635867500000|2021-11-02 15:38:20|11513.9|11498.9|11514.5|11499.5|11514.5|11499.5|11513.9|11498.9|2
1635867510000|2021-11-02 15:38:30|11510.9|11495.9|11510.9|11495.9|11510.9|11495.9|11510.9|11495.9|7
1635867520000|2021-11-02 15:38:40|11511.7|11496.7|11511.7|11496.7|11511.7|11496.7|11511.7|11496.7|0
1635867530000|2021-11-02 15:38:50|11509.2|11494.2|11507.2|11492.2|11509.2|11494.2|11507.2|11492.2|11
1635867540000|2021-11-02 15:39:00|11506.7|11491.7|11507.3|11492.3|11507.3|11492.3|11506.7|11491.7|2
1635867550000|2021-11-02 15:39:10|11507.7|11492.7|11506.7|11491.7|11507.7|11492.7|11506.7|11491.7|1
1635867560000|2021-11-02 15:39:20|11505.2|11490.2|11504.8|11489.8|11505.2|11490.2|11504.8|11489.8|0
1635867570000|2021-11-02 15:39:30|11504.4|11489.4|11506.2|11491.2|11506.2|11491.2|11504.4|11489.4|1
1635867580000|2021-11-02 15:39:40|11507.1|11492.1|11507.2|11492.2|11507.8|11492.8|11507.1|11492.1|1
1635867590000|2021-11-02 15:39:50|11507.7|11492.7|11507.8|11492.8|11507.8|11492.8|11507.7|11492.7|3
1635867600000|2021-11-02 15:40:00|11508.2|11493.2|11506.2|11491.2|11508.2|11493.2|11506.2|11491.2|5
1635867610000|2021-11-02 15:40:10|11507.7|11492.7|11507.7|11492.7|11507.7|11492.7|11507.7|11492.7|0
1635867620000|2021-11-02 15:40:20|||||||||4
1635867630000|2021-11-02 15:40:30|11508.3|11493.3|11508.3|11493.3|11508.3|11493.3|11508.3|11493.3|5
1635867640000|2021-11-02 15:40:40|11509.1|11494.1|11500.7|11485.7|11509.1|11494.1|11500.7|11485.7|4
1635867650000|2021-11-02 15:40:50|11501.1|11486.1|11501.9|11486.9|11501.9|11486.9|11500.7|11485.7|9
1635867660000|2021-11-02 15:41:00|11501.5|11486.5|11501|11486|11501.5|11486.5|11501|11486|8
1635867670000|2021-11-02 15:41:10|11500.7|11485.7|11500.7|11485.7|11500.7|11485.7|11500.7|11485.7|24
1635867690000|2021-11-02 15:41:30|11499.9|11484.9|11497.7|11482.7|11499.9|11484.9|11496.7|11481.7|5
1635867700000|2021-11-02 15:41:40|11498.8|11483.8|11499.2|11484.2|11499.6|11484.6|11498.8|11483.8|25
1635867720000|2021-11-02 15:42:00|11498.8|11483.8|11498.8|11483.8|11498.8|11483.8|11498.8|11483.8|0
1635867730000|2021-11-02 15:42:10|11499.2|11484.2|11499.2|11484.2|11499.2|11484.2|11499.2|11484.2|0
1635867740000|2021-11-02 15:42:20|||||||||1
1635867750000|2021-11-02 15:42:30|11500|11485|11501|11486|11501|11486|11500|11485|30
1635867760000|2021-11-02 15:42:40|||||||||1
1635867770000|2021-11-02 15:42:50|11500.5|11485.5|11500.5|11485.5|11501|11486|11500.5|11485.5|0
1635867780000|2021-11-02 15:43:00|11500.4|11485.4|11501.4|11486.4|11501.4|11486.4|11500.4|11485.4|1
1635867790000|2021-11-02 15:43:10|11498.9|11483.9|11498.4|11483.4|11498.9|11483.9|11498.4|11483.4|4
1635867800000|2021-11-02 15:43:20|11499|11484|11500.2|11485.2|11500.2|11485.2|11499|11484|0
1635867820000|2021-11-02 15:43:40|11500.7|11485.7|11500.7|11485.7|11500.7|11485.7|11500.7|11485.7|1
1635867830000|2021-11-02 15:43:50|11500.6|11485.6|11499.2|11484.2|11500.6|11485.6|11499.2|11484.2|4
1635867840000|2021-11-02 15:44:00|11498.5|11483.5|11501.1|11486.1|11501.1|11486.1|11498.5|11483.5|1
1635867860000|2021-11-02 15:44:20|11500.6|11485.6|11502.1|11487.1|11502.1|11487.1|11500.6|11485.6|1
1635867870000|2021-11-02 15:44:30|11501.4|11486.4|11500.4|11485.4|11501.4|11486.4|11500.4|11485.4|6
1635867880000|2021-11-02 15:44:40|11499.2|11484.2|11492.7|11477.7|11499.2|11484.2|11492.7|11477.7|10
1635867890000|2021-11-02 15:44:50|11491.6|11476.6|11494.8|11479.8|11494.8|11479.8|11491.6|11476.6|10
1635867900000|2021-11-02 15:45:00|11494.4|11479.4|11496.1|11481.1|11496.1|11481.1|11494.4|11479.4|1
1635867910000|2021-11-02 15:45:10|11495.9|11480.9|11495.1|11480.1|11495.9|11480.9|11494.7|11479.7|0
1635867920000|2021-11-02 15:45:20|11494.9|11479.9|11496.8|11481.8|11496.8|11481.8|11494.9|11479.9|2
1635867930000|2021-11-02 15:45:30|11499.9|11484.9|11497.7|11482.7|11499.9|11484.9|11497.2|11482.2|3
1635867940000|2021-11-02 15:45:40|11499.7|11484.7|11505.9|11490.9|11505.9|11490.9|11499.7|11484.7|2
1635867950000|2021-11-02 15:45:50|11504.2|11489.2|11504.2|11489.2|11504.2|11489.2|11504.2|11489.2|0
1635867970000|2021-11-02 15:46:10|11497.2|11482.2|11496.2|11481.2|11497.2|11482.2|11496.2|11481.2|3
1635867980000|2021-11-02 15:46:20|||||||||2
1635868000000|2021-11-02 15:46:40|11496.6|11481.6|11495.2|11480.2|11498.3|11483.3|11495.2|11480.2|4
1635868030000|2021-11-02 15:47:10|11495.3|11480.3|11495.3|11480.3|11495.3|11480.3|11495.3|11480.3|2
1635868050000|2021-11-02 15:47:30|11496.1|11481.1|11497.1|11482.1|11497.1|11482.1|11496.1|11481.1|0
1635868060000|2021-11-02 15:47:40|11496.7|11481.7|11495.8|11480.8|11497.1|11482.1|11495.8|11480.8|24
1635868070000|2021-11-02 15:47:50|11496.3|11481.3|11496.4|11481.4|11496.4|11481.4|11495.8|11480.8|1
1635868080000|2021-11-02 15:48:00|11496.5|11481.5|11496.5|11481.5|11496.5|11481.5|11496.5|11481.5|1
1635868090000|2021-11-02 15:48:10|11496.4|11481.4|11488.3|11473.3|11496.4|11481.4|11488.3|11473.3|5
1635868110000|2021-11-02 15:48:30|11487.9|11472.9|11487.9|11472.9|11487.9|11472.9|11487.9|11472.9|0
1635868120000|2021-11-02 15:48:40|11487.5|11472.5|11487.4|11472.4|11487.5|11472.5|11487.3|11472.3|3
1635868140000|2021-11-02 15:49:00|11488.9|11473.9|11483.7|11468.7|11488.9|11473.9|11483.7|11468.7|2
1635868150000|2021-11-02 15:49:10|11483.5|11468.5|11475.9|11460.9|11483.5|11468.5|11475.9|11460.9|7
1635868160000|2021-11-02 15:49:20|11476|11461|11475.5|11460.5|11476|11461|11475.5|11460.5|4
1635868170000|2021-11-02 15:49:30|11474.7|11459.7|11474.3|11459.3|11474.7|11459.7|11474.3|11459.3|0
1635868180000|2021-11-02 15:49:40|11473.9|11458.9|11473.8|11458.8|11473.9|11458.9|11473.7|11458.7|2
1635868190000|2021-11-02 15:49:50|11480.7|11465.7|11474.2|11459.2|11481.2|11466.2|11474.2|11459.2|19
1635868200000|2021-11-02 15:50:00|11474.1|11459.1|11473.9|11458.9|11474.1|11459.1|11473.9|11458.9|1
1635868210000|2021-11-02 15:50:10|11474.7|11459.7|11474.7|11459.7|11474.7|11459.7|11474.7|11459.7|0
1635868220000|2021-11-02 15:50:20|11465.7|11450.7|11465|11450|11465.7|11450.7|11464.7|11449.7|20
1635868230000|2021-11-02 15:50:30|11465.4|11450.4|11464.6|11449.6|11465.4|11450.4|11464.6|11449.6|1
1635868240000|2021-11-02 15:50:40|11466.1|11451.1|11466.1|11451.1|11467.2|11452.2|11465.9|11450.9|2
1635868250000|2021-11-02 15:50:50|11466.5|11451.5|11468.2|11453.2|11468.2|11453.2|11466.5|11451.5|1
1635868260000|2021-11-02 15:51:00|11467.2|11452.2|11467.2|11452.2|11467.2|11452.2|11467.2|11452.2|0
1635868270000|2021-11-02 15:51:10|11467.1|11452.1|11468.2|11453.2|11468.2|11453.2|11467.1|11452.1|2
1635868290000|2021-11-02 15:51:30|11471.4|11456.4|11478.2|11463.2|11478.2|11463.2|11471.4|11456.4|2
1635868310000|2021-11-02 15:51:50|11478.5|11463.5|11478.5|11463.5|11478.5|11463.5|11478.5|11463.5|1
1635868320000|2021-11-02 15:52:00|||||||||1
1635868330000|2021-11-02 15:52:10|11490.2|11465.2|11488.3|11473.3|11490.2|11473.7|11487.1|11465.2|15
1635868340000|2021-11-02 15:52:20|11487.9|11472.9|11493.4|11478.4|11493.9|11478.9|11485.6|11470.6|4
1635868350000|2021-11-02 15:52:30|11493.5|11478.5|11492.5|11477.5|11493.9|11478.9|11492.5|11477.5|0
1635868360000|2021-11-02 15:52:40|11493.9|11478.9|11493.8|11478.8|11493.9|11478.9|11492.9|11477.9|1
1635868370000|2021-11-02 15:52:50|11492.8|11477.8|11490.8|11475.8|11492.8|11477.8|11488.8|11473.8|1
1635868380000|2021-11-02 15:53:00|11489.7|11474.7|11489.7|11474.7|11489.7|11474.7|11489.7|11474.7|0
1635868390000|2021-11-02 15:53:10|11486.7|11471.7|11480.7|11465.7|11486.7|11471.7|11480.3|11465.3|4
1635868410000|2021-11-02 15:53:30|11482.2|11467.2|11482.6|11467.6|11482.6|11467.6|11482.2|11467.2|1
1635868420000|2021-11-02 15:53:40|11482.2|11467.2|11482.2|11467.2|11482.2|11467.2|11482.2|11467.2|0
1635868430000|2021-11-02 15:53:50|11482.3|11467.3|11483.5|11468.5|11484.7|11469.7|11482.3|11467.3|2
1635868440000|2021-11-02 15:54:00|11483.2|11468.2|11476.6|11461.6|11483.2|11468.2|11476.6|11461.6|2
1635868450000|2021-11-02 15:54:10|11479.5|11464.5|11485|11470|11485|11470|11479.5|11464.5|1
1635868460000|2021-11-02 15:54:20|11485.1|11470.1|11485|11470|11485.1|11470.1|11485|11470|3
1635868480000|2021-11-02 15:54:40|11487.7|11472.7|11488.1|11473.1|11488.1|11473.1|11487.3|11472.3|15
1635868490000|2021-11-02 15:54:50|||||||||1
1635868500000|2021-11-02 15:55:00|11487.8|11472.8|11486.2|11471.2|11487.8|11472.8|11482.7|11467.7|2
1635868510000|2021-11-02 15:55:10|11482.2|11467.2|11482.2|11467.2|11482.2|11467.2|11482.2|11467.2|2
1635868520000|2021-11-02 15:55:20|11484.1|11469.1|11484.7|11469.7|11484.7|11469.7|11484.1|11469.1|1
1635868530000|2021-11-02 15:55:30|11489.4|11474.4|11489.9|11474.9|11489.9|11474.9|11489.4|11474.4|4
1635868540000|2021-11-02 15:55:40|11489.7|11474.7|11489.7|11474.7|11489.7|11474.7|11489.7|11474.7|0
1635868550000|2021-11-02 15:55:50|11485.9|11470.9|11487.5|11472.5|11487.5|11472.5|11485.9|11470.9|2
1635868560000|2021-11-02 15:56:00|11488.3|11473.3|11487.1|11472.1|11488.3|11473.3|11487.1|11472.1|2
1635868580000|2021-11-02 15:56:20|11488.1|11473.1|11487.6|11472.6|11488.1|11473.1|11487.6|11472.6|0
1635868590000|2021-11-02 15:56:30|11487.7|11472.7|11490.1|11475.1|11490.1|11475.1|11487.7|11472.7|3
1635868600000|2021-11-02 15:56:40|11491.1|11476.1|11491.2|11476.2|11491.2|11476.2|11490.7|11475.7|1
1635868620000|2021-11-02 15:57:00|11491.6|11476.6|11484.6|11469.6|11491.6|11476.6|11483.6|11468.6|7
1635868630000|2021-11-02 15:57:10|11483.4|11468.4|11483.4|11468.4|11483.4|11468.4|11483.4|11468.4|1
1635868640000|2021-11-02 15:57:20|||||||||2
1635868650000|2021-11-02 15:57:30|||||||||2
1635868660000|2021-11-02 15:57:40|11482.4|11467.4|11483.2|11468.2|11483.2|11468.2|11482.4|11467.4|10
1635868670000|2021-11-02 15:57:50|11484.3|11469.3|11484.3|11469.3|11484.3|11469.3|11484.3|11469.3|1
1635868680000|2021-11-02 15:58:00|11484.2|11469.2|11482.3|11467.3|11484.2|11469.2|11482.3|11467.3|6
1635868690000|2021-11-02 15:58:10|11483.8|11468.8|11483.8|11468.8|11483.8|11468.8|11483.8|11468.8|3
1635868700000|2021-11-02 15:58:20|11483.5|11468.5|11483.8|11468.8|11483.8|11468.8|11483.5|11468.5|5
1635868710000|2021-11-02 15:58:30|11489.8|11474.8|11492.8|11477.8|11492.8|11477.8|11489.8|11474.8|1
1635868720000|2021-11-02 15:58:40|11492.7|11477.7|11497.7|11482.7|11497.7|11482.7|11492.7|11477.7|8
1635868730000|2021-11-02 15:58:50|11487.7|11472.7|11492.1|11477.1|11492.1|11477.1|11487|11472|3
1635868740000|2021-11-02 15:59:00|11492.2|11477.2|11493.4|11478.4|11493.4|11478.4|11492.2|11477.2|3
1635868750000|2021-11-02 15:59:10|11494.1|11479.1|11497.7|11482.7|11497.7|11482.7|11494.1|11479.1|1
1635868760000|2021-11-02 15:59:20|11490.6|11475.6|11496.5|11481.5|11496.5|11481.5|11490.6|11475.6|6
1635868770000|2021-11-02 15:59:30|11494.9|11479.9|11493.4|11478.4|11494.9|11479.9|11493.4|11478.4|0
1635868780000|2021-11-02 15:59:40|11494.6|11479.6|11493.9|11478.9|11494.9|11479.9|11493.9|11478.9|2
1635868800000|2021-11-02 16:00:00|11495.1|11480.1|11495.7|11480.7|11495.7|11480.7|11495.1|11480.1|2
1635868830000|2021-11-02 16:00:30|11496.1|11481.1|11485.9|11470.9|11496.1|11481.1|11485.9|11470.9|6
1635868840000|2021-11-02 16:00:40|11486.3|11471.3|11493.3|11478.3|11493.7|11478.7|11486.3|11471.3|1
1635868860000|2021-11-02 16:01:00|11493.7|11478.7|11490.7|11475.7|11493.7|11478.7|11489.6|11474.6|2
1635868880000|2021-11-02 16:01:20|11490.8|11475.8|11495.9|11480.9|11495.9|11480.9|11490.6|11475.6|5
1635868890000|2021-11-02 16:01:30|11495.6|11480.6|11489.3|11474.3|11495.6|11480.6|11489.3|11474.3|11
1635868900000|2021-11-02 16:01:40|11489.6|11474.6|11488.8|11473.8|11489.6|11474.6|11488.4|11473.4|0
1635868920000|2021-11-02 16:02:00|||||||||5
1635868930000|2021-11-02 16:02:10|11489.5|11474.5|11489.5|11474.5|11489.5|11474.5|11489.5|11474.5|13
1635868940000|2021-11-02 16:02:20|11488.8|11473.8|11486.5|11471.5|11488.8|11473.8|11486.5|11471.5|5
1635868950000|2021-11-02 16:02:30|11485.8|11470.8|11485.8|11470.8|11485.8|11470.8|11485.8|11470.8|0
1635868960000|2021-11-02 16:02:40|11486.2|11471.2|11485.8|11470.8|11486.2|11471.2|11485.8|11470.8|5
1635868980000|2021-11-02 16:03:00|11486.2|11471.2|11488.2|11473.2|11488.2|11473.2|11486.2|11471.2|7
1635868990000|2021-11-02 16:03:10|11488.5|11473.5|11488.5|11473.5|11488.5|11473.5|11488.5|11473.5|4
1635869010000|2021-11-02 16:03:30|11497.8|11482.8|11495.8|11480.8|11497.8|11482.8|11495.4|11480.4|5
1635869020000|2021-11-02 16:03:40|11493.5|11478.5|11492.4|11477.4|11493.8|11478.8|11492|11477|2
1635869030000|2021-11-02 16:03:50|11492.3|11477.3|11490.9|11475.9|11492.4|11477.4|11490.9|11475.9|0
1635869040000|2021-11-02 16:04:00|11490.4|11475.4|11486.5|11471.5|11490.4|11475.4|11486.5|11471.5|9
1635869050000|2021-11-02 16:04:10|11487|11472|11487.9|11472.9|11487.9|11472.9|11487|11472|2
1635869060000|2021-11-02 16:04:20|||||||||1
1635869070000|2021-11-02 16:04:30|11486.9|11471.9|11486.9|11471.9|11486.9|11471.9|11486.9|11471.9|2
1635869080000|2021-11-02 16:04:40|11487.3|11472.3|11487.3|11472.3|11487.3|11472.3|11487.3|11472.3|2
1635869090000|2021-11-02 16:04:50|11492.3|11477.3|11492.3|11477.3|11492.3|11477.3|11492.3|11477.3|1
1635869100000|2021-11-02 16:05:00|11494.3|11479.3|11497|11482|11497|11482|11494.3|11479.3|1
1635869110000|2021-11-02 16:05:10|11497.3|11482.3|11497.9|11482.9|11497.9|11482.9|11497.3|11482.3|3
1635869120000|2021-11-02 16:05:20|11497.3|11482.3|11497.2|11482.2|11497.3|11482.3|11497.2|11482.2|3
1635869130000|2021-11-02 16:05:30|11491.4|11476.4|11489.5|11474.5|11497.1|11482.1|11489.5|11474.5|22
1635869140000|2021-11-02 16:05:40|11489.9|11474.9|11495.5|11480.5|11495.5|11480.5|11489.9|11474.9|7
1635869150000|2021-11-02 16:05:50|11494|11479|11492.9|11477.9|11494.2|11479.2|11492.9|11477.9|2
1635869160000|2021-11-02 16:06:00|11491.9|11476.9|11488.9|11473.9|11491.9|11476.9|11488.9|11473.9|7
1635869170000|2021-11-02 16:06:10|||||||||9
1635869180000|2021-11-02 16:06:20|11487|11472|11489.5|11474.5|11489.5|11474.5|11487|11472|5
1635869190000|2021-11-02 16:06:30|||||||||1
1635869200000|2021-11-02 16:06:40|11487.5|11472.5|11487.5|11472.5|11487.5|11472.5|11487.5|11472.5|4
1635869210000|2021-11-02 16:06:50|11488|11473|11488.8|11473.8|11488.8|11473.8|11488|11473|2
1635869220000|2021-11-02 16:07:00|11488.4|11473.4|11488.4|11473.4|11488.4|11473.4|11488.4|11473.4|2
1635869230000|2021-11-02 16:07:10|||||||||1
1635869240000|2021-11-02 16:07:20|11489.5|11474.5|11489.5|11474.5|11489.5|11474.5|11489.5|11474.5|1
1635869250000|2021-11-02 16:07:30|11487|11472|11485.4|11470.4|11487|11472|11485.4|11470.4|10
1635869260000|2021-11-02 16:07:40|||||||||16
1635869270000|2021-11-02 16:07:50|11485.5|11470.5|11485.5|11470.5|11485.5|11470.5|11485.5|11470.5|2
1635869280000|2021-11-02 16:08:00|||||||||1
1635869290000|2021-11-02 16:08:10|11487.5|11472.5|11487.4|11472.4|11487.5|11472.5|11487.4|11472.4|3
1635869310000|2021-11-02 16:08:30|11481.8|11466.8|11480.3|11465.3|11481.8|11466.8|11480.3|11465.3|14
1635869320000|2021-11-02 16:08:40|11479.9|11464.9|11479.9|11464.9|11479.9|11464.9|11479.9|11464.9|1
1635869330000|2021-11-02 16:08:50|11479.5|11464.5|11480|11465|11480|11465|11479.1|11464.1|2
1635869350000|2021-11-02 16:09:10|||||||||1
1635869370000|2021-11-02 16:09:30|11479.8|11464.8|11479.8|11464.8|11479.8|11464.8|11479.8|11464.8|3
1635869380000|2021-11-02 16:09:40|11479.4|11464.4|11479.4|11464.4|11479.4|11464.4|11479.4|11464.4|0
1635869390000|2021-11-02 16:09:50|11479.1|11464.1|11479.3|11464.3|11479.3|11464.3|11478.4|11463.4|2
1635869400000|2021-11-02 16:10:00|11485.9|11470.9|11487|11472|11487|11472|11485.8|11470.8|4
1635869420000|2021-11-02 16:10:20|||||||||1
1635869440000|2021-11-02 16:10:40|11487.2|11472.2|11488.5|11473.5|11488.5|11473.5|11487.2|11472.2|1
1635869450000|2021-11-02 16:10:50|11488.1|11473.1|11488.3|11473.3|11488.3|11473.3|11488.1|11473.1|3
1635869470000|2021-11-02 16:11:10|11488.6|11473.6|11488.6|11473.6|11488.6|11473.6|11488.6|11473.6|1
1635869500000|2021-11-02 16:11:40|11489.8|11474.8|11485.9|11470.9|11489.8|11474.8|11485.9|11470.9|38
1635869510000|2021-11-02 16:11:50|11481.1|11466.1|11483.6|11468.6|11483.6|11468.6|11481|11466|8
1635869520000|2021-11-02 16:12:00|11483.2|11468.2|11482.1|11467.1|11483.2|11468.2|11481.9|11466.9|3
1635869540000|2021-11-02 16:12:20|11481.6|11466.6|11481.6|11466.6|11481.6|11466.6|11481.6|11466.6|1
1635869550000|2021-11-02 16:12:30|11481.5|11466.5|11481.5|11466.5|11481.5|11466.5|11481.5|11466.5|0
1635869560000|2021-11-02 16:12:40|11481.9|11466.9|11478.7|11463.7|11481.9|11466.9|11478.2|11463.2|16
1635869570000|2021-11-02 16:12:50|11479.1|11464.1|11479.1|11464.1|11479.1|11464.1|11478.7|11463.7|8
1635869580000|2021-11-02 16:13:00|11478.2|11463.2|11476.6|11461.6|11478.2|11463.2|11476.6|11461.6|6
1635869590000|2021-11-02 16:13:10|11475.7|11460.7|11474.7|11459.7|11475.7|11460.7|11474.7|11459.7|2
1635869600000|2021-11-02 16:13:20|||||||||3
1635869610000|2021-11-02 16:13:30|||||||||8
1635869620000|2021-11-02 16:13:40|11474.3|11459.3|11474.3|11459.3|11474.3|11459.3|11474.3|11459.3|1
1635869630000|2021-11-02 16:13:50|11475.7|11460.7|11478.4|11463.4|11478.4|11463.4|11475.7|11460.7|4
1635869640000|2021-11-02 16:14:00|11478.2|11463.2|11478.1|11463.1|11478.2|11463.2|11478|11463|2
1635869660000|2021-11-02 16:14:20|11478.2|11463.2|11478.1|11463.1|11478.2|11463.2|11478.1|11463.1|0
1635869670000|2021-11-02 16:14:30|||||||||1
1635869680000|2021-11-02 16:14:40|11482|11467|11489.5|11474.5|11489.5|11474.5|11482|11467|4
1635869690000|2021-11-02 16:14:50|11488.4|11473.4|11492.1|11477.1|11492.1|11477.1|11488.4|11473.4|6
1635869710000|2021-11-02 16:15:10|11492.5|11477.5|11492.5|11477.5|11492.5|11477.5|11492.5|11477.5|1
1635869720000|2021-11-02 16:15:20|11494.2|11479.2|11495.5|11480.5|11496.8|11481.8|11493.1|11478.1|7
1635869760000|2021-11-02 16:16:00|11495.9|11480.9|11497.1|11482.1|11497.1|11482.1|11495.9|11480.9|1
1635869770000|2021-11-02 16:16:10|11494|11479|11492.4|11477.4|11494|11479|11492.4|11477.4|2
1635869780000|2021-11-02 16:16:20|11491.4|11476.4|11491.4|11476.4|11491.4|11476.4|11491.4|11476.4|1
1635869790000|2021-11-02 16:16:30|11493|11478|11493|11478|11493|11478|11493|11478|5
1635869800000|2021-11-02 16:16:40|11495.3|11480.3|11495.3|11480.3|11495.3|11480.3|11495.3|11480.3|0
1635869810000|2021-11-02 16:16:50|11495.8|11480.8|11495.8|11480.8|11495.8|11480.8|11495.8|11480.8|1
1635869820000|2021-11-02 16:17:00|11496.2|11481.2|11496.2|11481.2|11496.2|11481.2|11496.2|11481.2|1
1635869830000|2021-11-02 16:17:10|11496.5|11481.5|11496.7|11481.7|11497.2|11482.2|11496.5|11481.5|6
1635869840000|2021-11-02 16:17:20|11496.8|11481.8|11496.8|11481.8|11496.8|11481.8|11496.8|11481.8|0
1635869850000|2021-11-02 16:17:30|11497.2|11482.2|11497.7|11482.7|11497.7|11482.7|11497.2|11482.2|1
1635869860000|2021-11-02 16:17:40|11498.1|11483.1|11498.6|11483.6|11498.6|11483.6|11498.1|11483.1|0
1635869870000|2021-11-02 16:17:50|11501.3|11486.3|11501.9|11486.9|11501.9|11486.9|11501.3|11486.3|1
1635869880000|2021-11-02 16:18:00|11505|11490|11503.4|11488.4|11505|11490|11502.7|11487.7|2
1635869890000|2021-11-02 16:18:10|11502.9|11487.9|11502.4|11487.4|11502.9|11487.9|11502.4|11487.4|0
1635869900000|2021-11-02 16:18:20|||||||||1
1635869910000|2021-11-02 16:18:30|11503.9|11488.9|11506.3|11491.3|11506.4|11491.4|11503.9|11488.9|13
1635869920000|2021-11-02 16:18:40|11505.8|11490.8|11501.4|11486.4|11505.8|11490.8|11500.4|11485.4|6
1635869930000|2021-11-02 16:18:50|11499.9|11484.9|11501.9|11486.9|11501.9|11486.9|11499.9|11484.9|1
1635869950000|2021-11-02 16:19:10|11502.6|11487.6|11503.1|11488.1|11503.1|11488.1|11502.6|11487.6|2
1635869960000|2021-11-02 16:19:20|||||||||1
1635870000000|2021-11-02 16:20:00|11503.5|11488.5|11503.5|11488.5|11503.5|11488.5|11503.5|11488.5|1
1635870020000|2021-11-02 16:20:20|11505.9|11490.9|11508|11493|11509|11494|11505.9|11490.9|12
1635870030000|2021-11-02 16:20:30|11507.9|11492.9|11507.9|11492.9|11508|11493|11507.9|11492.9|7
1635870040000|2021-11-02 16:20:40|||||||||3
1635870050000|2021-11-02 16:20:50|||||||||1
1635870060000|2021-11-02 16:21:00|11508.2|11493.2|11493.2|11478.2|11508.2|11493.2|11492.7|11477.7|6
1635870070000|2021-11-02 16:21:10|11492.7|11477.7|11492.7|11477.7|11493.9|11478.9|11492.7|11477.7|4
1635870080000|2021-11-02 16:21:20|||||||||1
1635870090000|2021-11-02 16:21:30|11491.7|11476.7|11495.7|11480.7|11496.2|11481.2|11491.7|11476.7|23
1635870100000|2021-11-02 16:21:40|11494.1|11479.1|11495.7|11480.7|11495.7|11480.7|11494.1|11479.1|5
1635870110000|2021-11-02 16:21:50|11496.3|11481.3|11495.1|11480.1|11496.3|11481.3|11495.1|11480.1|8
1635870120000|2021-11-02 16:22:00|11496.3|11481.3|11499.2|11484.2|11499.2|11484.2|11496.3|11481.3|2
1635870130000|2021-11-02 16:22:10|11497.6|11482.6|11498.3|11483.3|11498.3|11483.3|11497.1|11482.1|1
1635870140000|2021-11-02 16:22:20|11499.1|11484.1|11499.1|11484.1|11499.1|11484.1|11499.1|11484.1|1
1635870150000|2021-11-02 16:22:30|11501.6|11486.6|11502.1|11487.1|11502.1|11487.1|11501.6|11486.6|4
1635870160000|2021-11-02 16:22:40|11501.7|11486.7|11502.9|11487.9|11502.9|11487.9|11501.7|11486.7|35
1635870170000|2021-11-02 16:22:50|11502.3|11487.3|11498.4|11483.4|11502.3|11487.3|11498.4|11483.4|6
1635870180000|2021-11-02 16:23:00|11496.7|11481.7|11489.3|11474.3|11497.8|11482.8|11489.3|11474.3|26
1635870190000|2021-11-02 16:23:10|11491.3|11476.3|11486.1|11471.1|11491.5|11476.5|11485.9|11470.9|50
1635870200000|2021-11-02 16:23:20|11487.1|11472.1|11487.1|11472.1|11487.1|11472.1|11487.1|11472.1|0
1635870210000|2021-11-02 16:23:30|11486.8|11471.8|11487.2|11472.2|11487.5|11472.5|11486.8|11471.8|4
1635870220000|2021-11-02 16:23:40|11486.8|11471.8|11484.5|11469.5|11486.9|11471.9|11484.5|11469.5|12
1635870230000|2021-11-02 16:23:50|11484.7|11469.7|11486.4|11471.4|11487.1|11472.1|11482.3|11467.3|74
1635870240000|2021-11-02 16:24:00|11486.2|11471.2|11469.2|11454.2|11486.2|11471.2|11469.2|11454.2|57
1635870250000|2021-11-02 16:24:10|11468.7|11453.7|11469|11454|11469|11454|11465.2|11450.2|19
1635870260000|2021-11-02 16:24:20|11469.8|11454.8|11469.8|11454.8|11469.8|11454.8|11469.8|11454.8|5
1635870270000|2021-11-02 16:24:30|11470.2|11455.2|11471.1|11456.1|11471.1|11456.1|11469.4|11454.4|5
1635870280000|2021-11-02 16:24:40|11471.7|11456.7|11476.8|11461.8|11476.8|11461.8|11471.7|11456.7|42
1635870290000|2021-11-02 16:24:50|11476.6|11461.6|11477.5|11462.5|11478.4|11463.4|11476.6|11461.6|3
1635870300000|2021-11-02 16:25:00|11477.6|11462.6|11478.6|11463.6|11479|11464|11477.6|11462.6|3
1635870310000|2021-11-02 16:25:10|11478.2|11463.2|11479.6|11464.6|11479.7|11464.7|11477.4|11462.4|10
1635870320000|2021-11-02 16:25:20|11478.8|11463.8|11479.2|11464.2|11479.2|11464.2|11478.8|11463.8|4
1635870330000|2021-11-02 16:25:30|11479.6|11464.6|11486.2|11471.2|11486.2|11471.2|11479.6|11464.6|5
1635870340000|2021-11-02 16:25:40|11486.7|11471.7|11492.4|11477.4|11494.9|11479.9|11486.7|11471.7|3
1635870350000|2021-11-02 16:25:50|11492.5|11477.5|11493.1|11478.1|11495.9|11480.9|11492.5|11477.5|8
1635870360000|2021-11-02 16:26:00|11493.6|11478.6|11488.9|11473.9|11493.6|11478.6|11482.5|11467.5|12
1635870370000|2021-11-02 16:26:10|||||||||1
1635870390000|2021-11-02 16:26:30|11491.9|11476.9|11483.9|11468.9|11491.9|11476.9|11483.9|11468.9|24
1635870400000|2021-11-02 16:26:40|11483.5|11468.5|11476.2|11461.2|11483.5|11468.5|11476.2|11461.2|3
1635870410000|2021-11-02 16:26:50|11475.8|11460.8|11478.9|11463.9|11478.9|11463.9|11474.7|11459.7|4
1635870420000|2021-11-02 16:27:00|11478.8|11463.8|11478.9|11463.9|11479.4|11464.4|11478.8|11463.8|2
1635870430000|2021-11-02 16:27:10|11477.7|11462.7|11474.2|11459.2|11478.8|11463.8|11474.2|11459.2|3
1635870440000|2021-11-02 16:27:20|11473.7|11458.7|11470.9|11455.9|11473.7|11458.7|11470.9|11455.9|0
1635870450000|2021-11-02 16:27:30|11472.1|11457.1|11472.4|11457.4|11472.4|11457.4|11472.1|11457.1|1
1635870460000|2021-11-02 16:27:40|11471.7|11456.7|11470.9|11455.9|11471.7|11456.7|11470.9|11455.9|1
1635870470000|2021-11-02 16:27:50|11468.3|11453.3|11468.2|11453.2|11468.3|11453.3|11467.8|11452.8|5
1635870480000|2021-11-02 16:28:00|11468.1|11453.1|11469.1|11454.1|11469.1|11454.1|11465.1|11450.1|39
1635870490000|2021-11-02 16:28:10|11469.5|11454.5|11462.4|11447.4|11469.5|11454.5|11462.4|11447.4|24
1635870500000|2021-11-02 16:28:20|11461.6|11446.6|11461.4|11446.4|11461.6|11446.6|11461.4|11446.4|4
1635870510000|2021-11-02 16:28:30|11461.6|11446.6|11475.9|11460.9|11475.9|11460.9|11461.6|11446.6|26
1635870520000|2021-11-02 16:28:40|11476|11461|11476.1|11461.1|11476.5|11461.5|11475.5|11460.5|3
1635870530000|2021-11-02 16:28:50|11475.7|11460.7|11479.7|11464.7|11479.7|11464.7|11475.7|11460.7|12
1635870540000|2021-11-02 16:29:00|11478.9|11463.9|11478.9|11463.9|11478.9|11463.9|11475.9|11460.9|4
1635870550000|2021-11-02 16:29:10|11479.1|11464.1|11474|11459|11479.1|11464.1|11474|11459|2
1635870560000|2021-11-02 16:29:20|11473.3|11458.3|11472.4|11457.4|11473.3|11458.3|11472.4|11457.4|3
1635870570000|2021-11-02 16:29:30|11472.8|11457.8|11471.8|11456.8|11472.8|11457.8|11471.8|11456.8|0
1635870580000|2021-11-02 16:29:40|11471.9|11456.9|11475.3|11460.3|11475.3|11460.3|11471.9|11456.9|2
1635870590000|2021-11-02 16:29:50|11474.6|11459.6|11478.1|11463.1|11478.1|11463.1|11474.6|11459.6|5
1635870600000|2021-11-02 16:30:00|11478.6|11463.6|11476.6|11461.6|11478.6|11463.6|11476.6|11461.6|1
1635870610000|2021-11-02 16:30:10|11476.9|11461.9|11474.7|11459.7|11476.9|11461.9|11468.9|11453.9|71
1635870620000|2021-11-02 16:30:20|11475.1|11460.1|11476|11461|11476|11461|11473.8|11458.8|17
1635870630000|2021-11-02 16:30:30|11476.8|11461.8|11475.7|11460.7|11476.8|11461.8|11475.7|11460.7|3
1635870640000|2021-11-02 16:30:40|11476.8|11461.8|11474.9|11459.9|11476.8|11461.8|11474.9|11459.9|6
1635870650000|2021-11-02 16:30:50|11474.5|11459.5|11475.3|11460.3|11475.3|11460.3|11472.9|11457.9|2
1635870660000|2021-11-02 16:31:00|11476.9|11461.9|11478.6|11463.6|11478.6|11463.6|11476.6|11461.6|3
1635870670000|2021-11-02 16:31:10|||||||||1
1635870680000|2021-11-02 16:31:20|11478.5|11463.5|11475.1|11460.1|11478.5|11463.5|11475.1|11460.1|5
1635870700000|2021-11-02 16:31:40|11475.5|11460.5|11475.5|11460.5|11475.5|11460.5|11475.1|11460.1|1
1635870710000|2021-11-02 16:31:50|11476.7|11461.7|11479.8|11464.8|11479.8|11464.8|11476.7|11461.7|3
1635870720000|2021-11-02 16:32:00|11480.1|11465.1|11479.7|11464.7|11481.8|11466.8|11479.7|11464.7|3
1635870740000|2021-11-02 16:32:20|11480.6|11465.6|11480.6|11465.6|11480.6|11465.6|11480.6|11465.6|0
1635870750000|2021-11-02 16:32:30|11480.9|11465.9|11481.6|11466.6|11481.6|11466.6|11480.9|11465.9|4
1635870760000|2021-11-02 16:32:40|11482.1|11467.1|11482.1|11467.1|11482.1|11467.1|11482.1|11467.1|3
1635870770000|2021-11-02 16:32:50|||||||||2
1635870800000|2021-11-02 16:33:20|11482|11467|11481.9|11466.9|11482|11467|11481.8|11466.8|2
1635870810000|2021-11-02 16:33:30|11481.8|11466.8|11481.8|11466.8|11481.9|11466.9|11481.8|11466.8|1
1635870820000|2021-11-02 16:33:40|11481.9|11466.9|11476.3|11461.3|11481.9|11466.9|11476.3|11461.3|0
1635870830000|2021-11-02 16:33:50|11476.7|11461.7|11477.2|11462.2|11477.2|11462.2|11476.7|11461.7|1
1635870840000|2021-11-02 16:34:00|11477.5|11462.5|11474.8|11459.8|11477.5|11462.5|11474.8|11459.8|5
1635870850000|2021-11-02 16:34:10|11475.2|11460.2|11475.2|11460.2|11475.2|11460.2|11475.2|11460.2|0
1635870860000|2021-11-02 16:34:20|11473.6|11458.6|11474.9|11459.9|11474.9|11459.9|11473.6|11458.6|2
1635870870000|2021-11-02 16:34:30|11476|11461|11476|11461|11476|11461|11476|11461|5
1635870880000|2021-11-02 16:34:40|11475.9|11460.9|11475.7|11460.7|11475.9|11460.9|11475|11460|5
1635870890000|2021-11-02 16:34:50|11476|11461|11477.2|11462.2|11477.2|11462.2|11474.8|11459.8|7
1635870910000|2021-11-02 16:35:10|11477.5|11462.5|11478.4|11463.4|11478.4|11463.4|11477.5|11462.5|1
1635870940000|2021-11-02 16:35:40|11477.9|11462.9|11479.9|11464.9|11479.9|11464.9|11477.9|11462.9|0
1635870950000|2021-11-02 16:35:50|11479.7|11464.7|11479.7|11464.7|11479.7|11464.7|11479.7|11464.7|2
1635870960000|2021-11-02 16:36:00|11479.1|11464.1|11477.6|11462.6|11479.1|11464.1|11477.5|11462.5|2
1635870970000|2021-11-02 16:36:10|11474.6|11459.6|11475.3|11460.3|11475.3|11460.3|11472.6|11457.6|6
1635870990000|2021-11-02 16:36:30|11474.9|11459.9|11474.9|11459.9|11474.9|11459.9|11474.9|11459.9|0
1635871000000|2021-11-02 16:36:40|11473.8|11458.8|11474.3|11459.3|11474.3|11459.3|11473.3|11458.3|14
1635871010000|2021-11-02 16:36:50|11475.3|11460.3|11475.3|11460.3|11475.3|11460.3|11475.3|11460.3|3
1635871020000|2021-11-02 16:37:00|11475.1|11460.1|11474|11459|11475.1|11460.1|11474|11459|3
1635871030000|2021-11-02 16:37:10|11473.9|11458.9|11473.9|11458.9|11473.9|11458.9|11473.9|11458.9|0
1635871050000|2021-11-02 16:37:30|11473.8|11458.8|11473.9|11458.9|11473.9|11458.9|11473.5|11458.5|8
1635871060000|2021-11-02 16:37:40|||||||||2
1635871070000|2021-11-02 16:37:50|11474|11459|11473.9|11458.9|11474|11459|11472.9|11457.9|3
1635871080000|2021-11-02 16:38:00|11472.5|11457.5|11468.9|11453.9|11472.5|11457.5|11467.9|11452.9|11
1635871090000|2021-11-02 16:38:10|11468.6|11453.6|11468.6|11453.6|11468.6|11453.6|11468.6|11453.6|2
1635871100000|2021-11-02 16:38:20|11467.8|11452.8|11467.8|11452.8|11467.9|11452.9|11467.8|11452.8|3
1635871110000|2021-11-02 16:38:30|11467.7|11452.7|11467.2|11452.2|11467.7|11452.7|11467.2|11452.2|2
1635871120000|2021-11-02 16:38:40|11466.8|11451.8|11466.8|11451.8|11466.8|11451.8|11466.8|11451.8|0
1635871130000|2021-11-02 16:38:50|11467.9|11452.9|11468|11453|11468|11453|11467.9|11452.9|1
1635871140000|2021-11-02 16:39:00|11468.4|11453.4|11467.3|11452.3|11468.4|11453.4|11467.3|11452.3|0
1635871150000|2021-11-02 16:39:10|||||||||2
1635871160000|2021-11-02 16:39:20|11468.1|11453.1|11470.7|11455.7|11471.7|11456.7|11468.1|11453.1|4
1635871170000|2021-11-02 16:39:30|11469.9|11454.9|11470.5|11455.5|11470.5|11455.5|11467.9|11452.9|1
1635871180000|2021-11-02 16:39:40|11470.1|11455.1|11470.5|11455.5|11470.5|11455.5|11468.9|11453.9|3
1635871190000|2021-11-02 16:39:50|11470.6|11455.6|11473.9|11458.9|11473.9|11458.9|11470.6|11455.6|3
1635871200000|2021-11-02 16:40:00|11473.8|11458.8|11474.4|11459.4|11474.4|11459.4|11473.8|11458.8|0
1635871210000|2021-11-02 16:40:10|11473.6|11458.6|11471.8|11456.8|11473.8|11458.8|11471.5|11456.5|16
1635871230000|2021-11-02 16:40:30|11472|11457|11472.8|11457.8|11472.9|11457.9|11472|11457|0
1635871240000|2021-11-02 16:40:40|11472.9|11457.9|11472.8|11457.8|11473.3|11458.3|11472.8|11457.8|1
1635871250000|2021-11-02 16:40:50|||||||||4
1635871260000|2021-11-02 16:41:00|11471.6|11456.6|11468.5|11453.5|11471.6|11456.6|11468.4|11453.4|2
1635871270000|2021-11-02 16:41:10|11468.4|11453.4|11464.3|11449.3|11468.4|11453.4|11464.3|11449.3|1
1635871280000|2021-11-02 16:41:20|||||||||4
1635871290000|2021-11-02 16:41:30|11466.6|11451.6|11470.3|11455.3|11470.8|11455.8|11466.6|11451.6|5
1635871300000|2021-11-02 16:41:40|11470.2|11455.2|11470.9|11455.9|11470.9|11455.9|11469.8|11454.8|0
1635871310000|2021-11-02 16:41:50|11472.1|11457.1|11472.9|11457.9|11472.9|11457.9|11472.1|11457.1|2
1635871320000|2021-11-02 16:42:00|11473.2|11458.2|11473.2|11458.2|11473.2|11458.2|11473.2|11458.2|0
1635871330000|2021-11-02 16:42:10|11473.6|11458.6|11473.6|11458.6|11473.6|11458.6|11473.6|11458.6|4
1635871340000|2021-11-02 16:42:20|11476.1|11461.1|11473.6|11458.6|11476.1|11461.1|11473.6|11458.6|2
1635871350000|2021-11-02 16:42:30|11473.1|11458.1|11473.1|11458.1|11473.1|11458.1|11473.1|11458.1|0
1635871360000|2021-11-02 16:42:40|11473.2|11458.2|11474.4|11459.4|11474.4|11459.4|11473.2|11458.2|1
1635871380000|2021-11-02 16:43:00|11474|11459|11474|11459|11474|11459|11474|11459|1
1635871390000|2021-11-02 16:43:10|||||||||1
1635871400000|2021-11-02 16:43:20|11471.6|11456.6|11468.8|11453.8|11471.6|11456.6|11468|11453|8
1635871410000|2021-11-02 16:43:30|11468.3|11453.3|11468.3|11453.3|11468.3|11453.3|11468.3|11453.3|2
1635871420000|2021-11-02 16:43:40|||||||||48
1635871430000|2021-11-02 16:43:50|||||||||26
1635871440000|2021-11-02 16:44:00|||||||||1
1635871450000|2021-11-02 16:44:10|11468|11453|11466.4|11451.4|11468|11453|11466.4|11451.4|3
1635871460000|2021-11-02 16:44:20|||||||||3
1635871470000|2021-11-02 16:44:30|11465.6|11450.6|11464.1|11449.1|11465.6|11450.6|11464.1|11449.1|21
1635871480000|2021-11-02 16:44:40|11465.3|11450.3|11464.1|11449.1|11465.3|11450.3|11464.1|11449.1|20
1635871490000|2021-11-02 16:44:50|11463.7|11448.7|11465.1|11450.1|11465.1|11450.1|11463.3|11448.3|11
1635871500000|2021-11-02 16:45:00|11465.4|11450.4|11469.5|11454.5|11469.5|11454.5|11465.4|11450.4|4
1635871510000|2021-11-02 16:45:10|11470.3|11455.3|11470.3|11455.3|11470.3|11455.3|11470.3|11455.3|2
1635871520000|2021-11-02 16:45:20|11470.4|11455.4|11471.3|11456.3|11472.8|11457.8|11470.4|11455.4|5
1635871530000|2021-11-02 16:45:30|11470.8|11455.8|11470.8|11455.8|11470.8|11455.8|11470.8|11455.8|3
1635871540000|2021-11-02 16:45:40|11467.2|11452.2|11468.6|11453.6|11468.6|11453.6|11467|11452|5
1635871550000|2021-11-02 16:45:50|||||||||19
1635871560000|2021-11-02 16:46:00|11468.5|11453.5|11468.5|11453.5|11468.5|11453.5|11468.5|11453.5|3
1635871570000|2021-11-02 16:46:10|11468.8|11453.8|11467.7|11452.7|11468.8|11453.8|11467.7|11452.7|1
1635871580000|2021-11-02 16:46:20|||||||||12
1635871590000|2021-11-02 16:46:30|||||||||10
1635871600000|2021-11-02 16:46:40|11466.9|11451.9|11467.7|11452.7|11467.7|11452.7|11466.9|11451.9|10
1635871610000|2021-11-02 16:46:50|11467.8|11452.8|11467.4|11452.4|11467.8|11452.8|11467.4|11452.4|2
1635871620000|2021-11-02 16:47:00|11466.9|11451.9|11466.9|11451.9|11466.9|11451.9|11466.9|11451.9|0
1635871630000|2021-11-02 16:47:10|11471.6|11456.6|11475.8|11460.8|11475.9|11460.9|11471.6|11456.6|12
1635871640000|2021-11-02 16:47:20|11476.8|11461.8|11476.8|11461.8|11476.8|11461.8|11476.8|11461.8|4
1635871650000|2021-11-02 16:47:30|11476.7|11461.7|11477.1|11462.1|11477.1|11462.1|11476.7|11461.7|5
1635871660000|2021-11-02 16:47:40|11477.2|11462.2|11477.1|11462.1|11477.2|11462.2|11477.1|11462.1|0
1635871670000|2021-11-02 16:47:50|11477.9|11462.9|11478.2|11463.2|11478.2|11463.2|11477.9|11462.9|6
1635871680000|2021-11-02 16:48:00|11478.8|11463.8|11479.1|11464.1|11479.1|11464.1|11478.7|11463.7|1
1635871700000|2021-11-02 16:48:20|||||||||3
1635871710000|2021-11-02 16:48:30|11480.1|11465.1|11480.1|11465.1|11480.1|11465.1|11480.1|11465.1|1
1635871720000|2021-11-02 16:48:40|11480.9|11465.9|11482.5|11467.5|11483.5|11468.5|11480.9|11465.9|6
1635871740000|2021-11-02 16:49:00|11479|11464|11477.6|11462.6|11479|11464|11477.6|11462.6|11
1635871750000|2021-11-02 16:49:10|11480.3|11465.3|11478.7|11463.7|11480.3|11465.3|11478.7|11463.7|2
1635871770000|2021-11-02 16:49:30|11479.1|11464.1|11479.1|11464.1|11479.1|11464.1|11479.1|11464.1|3
1635871780000|2021-11-02 16:49:40|11480|11465|11481|11466|11481.5|11466.5|11480|11465|8
1635871790000|2021-11-02 16:49:50|11481.1|11466.1|11481.6|11466.6|11481.6|11466.6|11481.1|11466.1|3
1635871800000|2021-11-02 16:50:00|11482.1|11467.1|11484.7|11469.7|11485.1|11470.1|11482.1|11467.1|3
1635871820000|2021-11-02 16:50:20|11485.1|11470.1|11480.6|11465.6|11485.1|11470.1|11480.6|11465.6|3
1635871830000|2021-11-02 16:50:30|11480.2|11465.2|11480.2|11465.2|11480.2|11465.2|11480.2|11465.2|1
1635871840000|2021-11-02 16:50:40|11480.6|11465.6|11480.6|11465.6|11480.6|11465.6|11480.6|11465.6|1
1635871850000|2021-11-02 16:50:50|11481.4|11466.4|11481.4|11466.4|11481.4|11466.4|11481.4|11466.4|11
1635871860000|2021-11-02 16:51:00|11484.1|11469.1|11484.1|11469.1|11485.1|11470.1|11484.1|11469.1|2
1635871870000|2021-11-02 16:51:10|11483|11468|11481.3|11466.3|11483|11468|11481.3|11466.3|29
1635871880000|2021-11-02 16:51:20|11480.2|11465.2|11476.8|11461.8|11480.2|11465.2|11476.4|11461.4|3
1635871890000|2021-11-02 16:51:30|||||||||4
1635871910000|2021-11-02 16:51:50|11477.9|11462.9|11486.3|11471.3|11486.3|11471.3|11477.9|11462.9|17
1635871920000|2021-11-02 16:52:00|11486.6|11471.6|11483|11468|11487.3|11472.3|11483|11468|5
1635871930000|2021-11-02 16:52:10|11482.4|11467.4|11479.3|11464.3|11482.4|11467.4|11478.9|11463.9|11
1635871940000|2021-11-02 16:52:20|11478.9|11463.9|11477.3|11462.3|11478.9|11463.9|11477.3|11462.3|1
1635871950000|2021-11-02 16:52:30|11478.6|11463.6|11480.1|11465.1|11485.3|11470.3|11478.6|11463.6|60
1635871960000|2021-11-02 16:52:40|11477|11462|11477|11462|11477|11462|11477|11462|3
1635871970000|2021-11-02 16:52:50|11476.9|11461.9|11476.7|11461.7|11477.3|11462.3|11475.7|11460.7|3
1635871980000|2021-11-02 16:53:00|11476.3|11461.3|11473.7|11458.7|11476.3|11461.3|11473.7|11458.7|3
1635871990000|2021-11-02 16:53:10|11474.7|11459.7|11477.3|11462.3|11478.3|11463.3|11474.7|11459.7|1
1635872010000|2021-11-02 16:53:30|11480.4|11465.4|11479|11464|11480.5|11465.5|11479|11464|15
1635872020000|2021-11-02 16:53:40|11477|11462|11473.7|11458.7|11478.1|11463.1|11471.8|11456.8|5
1635872030000|2021-11-02 16:53:50|11474.3|11459.3|11474.3|11459.3|11474.3|11459.3|11474.3|11459.3|55
1635872040000|2021-11-02 16:54:00|11474.1|11459.1|11471.9|11456.9|11474.1|11459.1|11471.9|11456.9|2
1635872050000|2021-11-02 16:54:10|||||||||2
1635872060000|2021-11-02 16:54:20|||||||||3
1635872080000|2021-11-02 16:54:40|11470.9|11455.9|11470.9|11455.9|11470.9|11455.9|11470.9|11455.9|0
1635872090000|2021-11-02 16:54:50|11472|11457|11468.6|11453.6|11472|11457|11468.1|11453.1|26
1635872100000|2021-11-02 16:55:00|11468.8|11453.8|11468.3|11453.3|11468.8|11453.8|11468.3|11453.3|8
1635872110000|2021-11-02 16:55:10|11468.4|11453.4|11469|11454|11469|11454|11467.2|11452.2|9
1635872120000|2021-11-02 16:55:20|11468.6|11453.6|11461.3|11446.3|11468.6|11453.6|11459.5|11444.5|39
1635872130000|2021-11-02 16:55:30|11461.7|11446.7|11464|11449|11464.2|11449.2|11461.7|11446.7|31
1635872140000|2021-11-02 16:55:40|11464.7|11449.7|11464.7|11449.7|11464.7|11449.7|11464.2|11449.2|11
1635872150000|2021-11-02 16:55:50|11465|11450|11460.3|11445.3|11465|11450|11460.3|11445.3|21
1635872160000|2021-11-02 16:56:00|11460.2|11445.2|11458.8|11443.8|11460.2|11445.2|11457|11442|12
1635872170000|2021-11-02 16:56:10|11457.2|11442.2|11458.5|11443.5|11458.8|11443.8|11456.7|11441.7|5
1635872180000|2021-11-02 16:56:20|11460.8|11445.8|11460.8|11445.8|11460.8|11445.8|11460.6|11445.6|17
1635872190000|2021-11-02 16:56:30|11461.2|11446.2|11457.7|11442.7|11461.7|11446.7|11457.7|11442.7|22
1635872200000|2021-11-02 16:56:40|11457|11442|11458|11443|11458|11443|11455.8|11440.8|16
1635872210000|2021-11-02 16:56:50|11457.8|11442.8|11460.4|11445.4|11460.4|11445.4|11454.4|11439.4|23
1635872220000|2021-11-02 16:57:00|11462.7|11447.7|11454.2|11439.2|11464.4|11449.4|11452.4|11437.4|30
1635872230000|2021-11-02 16:57:10|11453.6|11438.6|11455.2|11440.2|11455.2|11440.2|11453.6|11438.6|1
1635872240000|2021-11-02 16:57:20|11456|11441|11456|11441|11456|11441|11456|11441|1
1635872250000|2021-11-02 16:57:30|11456.7|11441.7|11459.1|11444.1|11460.1|11445.1|11456.7|11441.7|4
1635872260000|2021-11-02 16:57:40|11457.1|11442.1|11457.1|11442.1|11457.1|11442.1|11457.1|11442.1|2
1635872270000|2021-11-02 16:57:50|11456.7|11441.7|11459.8|11444.8|11460|11445|11456.3|11441.3|6
1635872280000|2021-11-02 16:58:00|11459.5|11444.5|11458|11443|11459.5|11444.5|11458|11443|13
1635872290000|2021-11-02 16:58:10|11457.6|11442.6|11457.6|11442.6|11457.6|11442.6|11457.6|11442.6|0
1635872300000|2021-11-02 16:58:20|11459.2|11444.2|11456.8|11441.8|11459.8|11444.8|11456.8|11441.8|8
1635872310000|2021-11-02 16:58:30|11455.7|11440.7|11454.7|11439.7|11455.7|11440.7|11454.7|11439.7|2
1635872330000|2021-11-02 16:58:50|11453.4|11438.4|11451.9|11436.9|11453.4|11438.4|11451.9|11436.9|8
1635872340000|2021-11-02 16:59:00|11453.4|11438.4|11453.7|11438.7|11454|11439|11453.4|11438.4|2
1635872350000|2021-11-02 16:59:10|11452.9|11437.9|11450.9|11435.9|11452.9|11437.9|11450.9|11435.9|3
1635872360000|2021-11-02 16:59:20|11453.2|11438.2|11455.1|11440.1|11455.1|11440.1|11453.2|11438.2|5
1635872370000|2021-11-02 16:59:30|11454.6|11439.6|11453.1|11438.1|11454.6|11439.6|11453.1|11438.1|1
1635872380000|2021-11-02 16:59:40|11451.9|11436.9|11452.3|11437.3|11452.3|11437.3|11451.9|11436.9|1
1635872390000|2021-11-02 16:59:50|11451.9|11436.9|11449.8|11434.8|11451.9|11436.9|11449.8|11434.8|2
1635872400000|2021-11-02 17:00:00|11451.1|11436.1|11449.4|11434.4|11451.1|11436.1|11449.4|11434.4|6
1635872420000|2021-11-02 17:00:20|11452.9|11437.9|11452.9|11437.9|11452.9|11437.9|11452.9|11437.9|5
1635872430000|2021-11-02 17:00:30|11453.1|11438.1|11452.1|11437.1|11453.1|11438.1|11452.1|11437.1|15
1635872440000|2021-11-02 17:00:40|11452.6|11437.6|11452.8|11437.8|11452.8|11437.8|11452.2|11437.2|7
1635872450000|2021-11-02 17:00:50|11455|11440|11455|11440|11455|11440|11455|11440|1
1635872460000|2021-11-02 17:01:00|||||||||1
1635872470000|2021-11-02 17:01:10|11455.3|11440.3|11457.5|11442.5|11457.5|11442.5|11455.3|11440.3|7
1635872480000|2021-11-02 17:01:20|11456.1|11441.1|11456.1|11441.1|11456.1|11441.1|11456.1|11441.1|0
1635872490000|2021-11-02 17:01:30|11454.8|11439.8|11454.8|11439.8|11454.8|11439.8|11454.8|11439.8|2
1635872500000|2021-11-02 17:01:40|11451.6|11436.6|11450.4|11435.4|11451.6|11436.6|11450.4|11435.4|0
1635872510000|2021-11-02 17:01:50|11448.5|11433.5|11449.2|11434.2|11449.2|11434.2|11448.3|11433.3|2
1635872520000|2021-11-02 17:02:00|||||||||2
1635872530000|2021-11-02 17:02:10|11449.6|11434.6|11449.4|11434.4|11449.6|11434.6|11449.4|11434.4|2
1635872540000|2021-11-02 17:02:20|||||||||4
1635872550000|2021-11-02 17:02:30|11448.8|11433.8|11447.9|11432.9|11448.8|11433.8|11447.8|11432.8|3
1635872560000|2021-11-02 17:02:40|11448.3|11433.3|11448.3|11433.3|11448.3|11433.3|11448.3|11433.3|0
1635872570000|2021-11-02 17:02:50|11447.9|11432.9|11447.9|11432.9|11447.9|11432.9|11447.9|11432.9|7
1635872580000|2021-11-02 17:03:00|11448.3|11433.3|11446.9|11431.9|11448.3|11433.3|11446.9|11431.9|11
1635872590000|2021-11-02 17:03:10|11446.4|11431.4|11447|11432|11447.6|11432.6|11446.4|11431.4|23
1635872600000|2021-11-02 17:03:20|11447.4|11432.4|11446.2|11431.2|11447.8|11432.8|11446.2|11431.2|22
1635872610000|2021-11-02 17:03:30|11446.3|11431.3|11449.2|11434.2|11449.2|11434.2|11446.3|11431.3|3
1635872620000|2021-11-02 17:03:40|11449|11434|11449.4|11434.4|11449.4|11434.4|11449|11434|11
1635872630000|2021-11-02 17:03:50|||||||||1
1635872640000|2021-11-02 17:04:00|11449|11434|11447.5|11432.5|11449|11434|11447.5|11432.5|9
1635872650000|2021-11-02 17:04:10|11447.9|11432.9|11447.9|11432.9|11447.9|11432.9|11447.9|11432.9|1
1635872660000|2021-11-02 17:04:20|11448.3|11433.3|11450.1|11435.1|11450.6|11435.6|11448.1|11433.1|26
1635872670000|2021-11-02 17:04:30|11449.1|11434.1|11450|11435|11450.5|11435.5|11449.1|11434.1|24
1635872680000|2021-11-02 17:04:40|11450.5|11435.5|11446.1|11431.1|11450.7|11435.7|11446.1|11431.1|7
1635872690000|2021-11-02 17:04:50|11446.5|11431.5|11444.2|11429.2|11446.5|11431.5|11444.1|11429.1|7
1635872700000|2021-11-02 17:05:00|11444.5|11429.5|11445.4|11430.4|11445.4|11430.4|11444.5|11429.5|2
1635872710000|2021-11-02 17:05:10|11444.2|11429.2|11444.5|11429.5|11444.5|11429.5|11444.2|11429.2|1
1635872730000|2021-11-02 17:05:30|11444.9|11429.9|11443.4|11428.4|11444.9|11429.9|11443.4|11428.4|42
1635872740000|2021-11-02 17:05:40|11444.1|11429.1|11444.5|11429.5|11444.5|11429.5|11444.1|11429.1|15
1635872750000|2021-11-02 17:05:50|11444.2|11429.2|11455|11440|11455|11440|11437.9|11422.9|62
1635872760000|2021-11-02 17:06:00|11455.8|11440.8|11458|11443|11461.4|11446.4|11455.8|11440.8|22
1635872770000|2021-11-02 17:06:10|11457.6|11442.6|11460.9|11445.9|11460.9|11445.9|11456|11441|15
1635872780000|2021-11-02 17:06:20|11460.1|11445.1|11463.1|11448.1|11463.7|11448.7|11458.8|11443.8|18
1635872790000|2021-11-02 17:06:30|11463|11448|11477.3|11462.3|11477.3|11462.3|11461.5|11446.5|47
1635872800000|2021-11-02 17:06:40|11476.8|11461.8|11472.6|11457.6|11479.7|11461.8|11472.3|11454.7|7
1635872810000|2021-11-02 17:06:50|11475.5|11460.5|11463.6|11448.6|11475.7|11460.7|11463.6|11448.6|2
1635872820000|2021-11-02 17:07:00|11464|11449|11473.5|11458.5|11480.7|11459.5|11461|11443|7
1635872830000|2021-11-02 17:07:10|11474.3|11459.3|11458.4|11443.4|11474.3|11459.3|11458|11443|15
1635872840000|2021-11-02 17:07:20|11458.9|11443.9|11472.1|11457.1|11472.1|11457.1|11458.9|11443.9|26
1635872850000|2021-11-02 17:07:30|11472.5|11457.5|11474.2|11459.2|11474.2|11459.2|11472.5|11457.5|1
1635872860000|2021-11-02 17:07:40|11474.1|11459.1|11474.1|11459.1|11474.1|11459.1|11474.1|11459.1|0
1635872870000|2021-11-02 17:07:50|11473.2|11458.2|11471.5|11456.5|11473.2|11458.2|11466.7|11446.8|5
1635872880000|2021-11-02 17:08:00|11471.1|11456.1|11470.6|11455.6|11471.1|11456.1|11470.6|11455.6|2
1635872890000|2021-11-02 17:08:10|11471|11456|11471|11456|11471|11456|11471|11456|0
1635872900000|2021-11-02 17:08:20|11471.7|11456.7|11471.7|11456.7|11471.7|11456.7|11471.7|11456.7|3
1635872910000|2021-11-02 17:08:30|11471.4|11456.4|11462.2|11447.2|11471.4|11456.4|11462.2|11447.2|3
1635872920000|2021-11-02 17:08:40|11463.8|11448.8|11466.7|11451.7|11466.7|11451.7|11463.8|11448.8|3
1635872930000|2021-11-02 17:08:50|11466.3|11451.3|11462.8|11447.8|11466.3|11451.3|11462.8|11447.8|3
1635872940000|2021-11-02 17:09:00|11463.2|11448.2|11468|11453|11468.3|11453.3|11463.2|11448.2|11
1635872950000|2021-11-02 17:09:10|||||||||1
1635872960000|2021-11-02 17:09:20|11461.2|11446.2|11461.4|11446.4|11461.5|11446.5|11461.2|11446.2|3
1635872970000|2021-11-02 17:09:30|11461.8|11446.8|11462|11447|11462|11447|11461.6|11446.6|4
1635872980000|2021-11-02 17:09:40|11461|11446|11458.7|11443.7|11461.3|11446.3|11458.7|11443.7|3
1635872990000|2021-11-02 17:09:50|11458.3|11443.3|11458.2|11443.2|11458.3|11443.3|11458.2|11443.2|2
1635873000000|2021-11-02 17:10:00|11460.6|11445.6|11463.7|11448.7|11463.7|11448.7|11460.6|11445.6|2
1635873010000|2021-11-02 17:10:10|11463.2|11448.2|11462.3|11447.3|11463.2|11448.2|11462.3|11447.3|3
1635873020000|2021-11-02 17:10:20|11462|11447|11460|11445|11462|11447|11460|11445|3
1635873030000|2021-11-02 17:10:30|11459.2|11444.2|11459.2|11444.2|11459.2|11444.2|11459.2|11444.2|2
1635873040000|2021-11-02 17:10:40|||||||||2
1635873050000|2021-11-02 17:10:50|||||||||1
1635873060000|2021-11-02 17:11:00|11458|11443|11458.2|11443.2|11458.2|11443.2|11455.2|11440.2|8
1635873070000|2021-11-02 17:11:10|11459|11444|11463.7|11448.7|11463.7|11448.7|11459|11444|10
1635873090000|2021-11-02 17:11:30|11464.1|11449.1|11464.2|11449.2|11464.7|11449.7|11464|11449|0
1635873110000|2021-11-02 17:11:50|11463.5|11448.5|11464.2|11449.2|11464.2|11449.2|11463|11448|4
1635873120000|2021-11-02 17:12:00|11463.8|11448.8|11457.2|11442.2|11463.8|11448.8|11457.2|11442.2|10
1635873130000|2021-11-02 17:12:10|11457.6|11442.6|11458.3|11443.3|11458.3|11443.3|11457.6|11442.6|34
1635873140000|2021-11-02 17:12:20|11458.7|11443.7|11457.7|11442.7|11458.7|11443.7|11456.2|11441.2|6
1635873150000|2021-11-02 17:12:30|11455.7|11440.7|11454.1|11439.1|11455.7|11440.7|11451.6|11436.6|17
1635873160000|2021-11-02 17:12:40|11454.4|11439.4|11452.3|11437.3|11455.2|11440.2|11452.3|11437.3|11
1635873170000|2021-11-02 17:12:50|11453.3|11438.3|11452.3|11437.3|11453.3|11438.3|11452.3|11437.3|4
1635873190000|2021-11-02 17:13:10|11452.2|11437.2|11440.3|11425.3|11452.2|11437.2|11439.3|11424.3|70
1635873200000|2021-11-02 17:13:20|11440.8|11425.8|11441|11426|11443|11428|11440.7|11425.7|11
1635873210000|2021-11-02 17:13:30|11440.5|11425.5|11443.6|11428.6|11443.6|11428.6|11439.2|11424.2|24
1635873220000|2021-11-02 17:13:40|||||||||6
1635873230000|2021-11-02 17:13:50|11443.9|11428.9|11442.3|11427.3|11444.3|11429.3|11442.3|11427.3|11
1635873240000|2021-11-02 17:14:00|11441.9|11426.9|11440.1|11425.1|11441.9|11426.9|11440|11425|8
1635873250000|2021-11-02 17:14:10|11439.8|11424.8|11444.5|11429.5|11444.5|11429.5|11439.8|11424.8|13
1635873260000|2021-11-02 17:14:20|11446.5|11431.5|11446.3|11431.3|11446.7|11431.7|11445.8|11430.8|4
1635873270000|2021-11-02 17:14:30|11446.7|11431.7|11446.5|11431.5|11447.5|11432.5|11446.5|11431.5|4
1635873280000|2021-11-02 17:14:40|11443.7|11428.7|11443.7|11428.7|11443.7|11428.7|11443.7|11428.7|4
1635873290000|2021-11-02 17:14:50|11445.2|11430.2|11446.4|11431.4|11446.4|11431.4|11445.2|11430.2|1
1635873300000|2021-11-02 17:15:00|11446.8|11431.8|11446.3|11431.3|11446.8|11431.8|11446.3|11431.3|4
1635873310000|2021-11-02 17:15:10|11447.8|11432.8|11447.8|11432.8|11447.8|11432.8|11447.8|11432.8|5
1635873320000|2021-11-02 17:15:20|11447.9|11432.9|11447.9|11432.9|11447.9|11432.9|11447.9|11432.9|8
1635873330000|2021-11-02 17:15:30|11446.8|11431.8|11445.4|11430.4|11446.8|11431.8|11445.4|11430.4|1
1635873340000|2021-11-02 17:15:40|11447.5|11432.5|11447|11432|11447.5|11432.5|11447|11432|2
1635873350000|2021-11-02 17:15:50|11446.5|11431.5|11446.5|11431.5|11446.5|11431.5|11446.5|11431.5|2
1635873360000|2021-11-02 17:16:00|11446.3|11431.3|11447|11432|11447|11432|11445.9|11430.9|3
1635873370000|2021-11-02 17:16:10|11449.9|11434.9|11449.9|11434.9|11449.9|11434.9|11449.9|11434.9|1
1635873380000|2021-11-02 17:16:20|11450.7|11435.7|11455.1|11440.1|11455.7|11440.7|11450.7|11435.7|14
1635873390000|2021-11-02 17:16:30|11451.6|11436.6|11451.2|11436.2|11451.8|11436.8|11449.8|11434.8|5
1635873400000|2021-11-02 17:16:40|11452.3|11437.3|11451.1|11436.1|11452.3|11437.3|11451|11436|2
1635873410000|2021-11-02 17:16:50|11451.2|11436.2|11452.4|11437.4|11452.4|11437.4|11451.2|11436.2|2
1635873420000|2021-11-02 17:17:00|11451.6|11436.6|11452.4|11437.4|11452.4|11437.4|11451.4|11436.4|7
1635873430000|2021-11-02 17:17:10|11452.7|11437.7|11448.2|11433.2|11453.3|11438.3|11448.2|11433.2|4
1635873450000|2021-11-02 17:17:30|11447.8|11432.8|11447|11432|11447.8|11432.8|11447|11432|4
1635873460000|2021-11-02 17:17:40|11448.6|11433.6|11449.4|11434.4|11449.4|11434.4|11448.6|11433.6|5
1635873470000|2021-11-02 17:17:50|11449.8|11434.8|11451.3|11436.3|11451.3|11436.3|11449.7|11434.7|22
1635873480000|2021-11-02 17:18:00|11451.7|11436.7|11451|11436|11452.8|11437.8|11450.6|11435.6|27
1635873490000|2021-11-02 17:18:10|||||||||10
1635873500000|2021-11-02 17:18:20|11450.9|11435.9|11450.8|11435.8|11450.9|11435.9|11450.8|11435.8|0
1635873510000|2021-11-02 17:18:30|11450.9|11435.9|11455.1|11440.1|11455.1|11440.1|11450.8|11435.8|6
1635873530000|2021-11-02 17:18:50|11453.2|11438.2|11452.5|11437.5|11453.2|11438.2|11452.5|11437.5|1
1635873540000|2021-11-02 17:19:00|11451|11436|11451|11436|11451|11436|11451|11436|6
1635873550000|2021-11-02 17:19:10|11451.4|11436.4|11452.3|11437.3|11452.3|11437.3|11451.4|11436.4|0
1635873560000|2021-11-02 17:19:20|||||||||2
1635873570000|2021-11-02 17:19:30|11452.6|11437.6|11452.6|11437.6|11452.6|11437.6|11452.6|11437.6|10
1635873580000|2021-11-02 17:19:40|11453.2|11438.2|11453.2|11438.2|11453.2|11438.2|11453.2|11438.2|8
1635873590000|2021-11-02 17:19:50|||||||||2
1635873600000|2021-11-02 17:20:00|11452.7|11437.7|11449.7|11434.7|11452.7|11437.7|11449.7|11434.7|6
1635873610000|2021-11-02 17:20:10|11449.8|11434.8|11445.8|11430.8|11449.8|11434.8|11445.8|11430.8|2
1635873630000|2021-11-02 17:20:30|11446.2|11431.2|11446.2|11431.2|11446.2|11431.2|11446.2|11431.2|0
1635873640000|2021-11-02 17:20:40|11446.6|11431.6|11450.2|11435.2|11450.2|11435.2|11446.6|11431.6|7
1635873650000|2021-11-02 17:20:50|11448.9|11433.9|11448.2|11433.2|11448.9|11433.9|11448.2|11433.2|1
1635873660000|2021-11-02 17:21:00|11447.8|11432.8|11448.1|11433.1|11448.4|11433.4|11446.6|11431.6|4
1635873670000|2021-11-02 17:21:10|11447.8|11432.8|11447.8|11432.8|11447.8|11432.8|11447.8|11432.8|0
1635873690000|2021-11-02 17:21:30|11448.3|11433.3|11449.1|11434.1|11449.1|11434.1|11448.3|11433.3|1
1635873700000|2021-11-02 17:21:40|11453.2|11438.2|11452.1|11437.1|11453.2|11438.2|11452.1|11437.1|10
1635873710000|2021-11-02 17:21:50|11451.8|11436.8|11450.8|11435.8|11451.8|11436.8|11450.8|11435.8|4
1635873720000|2021-11-02 17:22:00|11451.3|11436.3|11451.3|11436.3|11451.3|11436.3|11451.3|11436.3|2
1635873730000|2021-11-02 17:22:10|11452.1|11437.1|11453|11438|11453|11438|11452.1|11437.1|9
1635873740000|2021-11-02 17:22:20|11453.2|11438.2|11453|11438|11453.2|11438.2|11453|11438|2
1635873750000|2021-11-02 17:22:30|11451.9|11436.9|11451.9|11436.9|11451.9|11436.9|11451.9|11436.9|0
1635873770000|2021-11-02 17:22:50|||||||||1
1635873790000|2021-11-02 17:23:10|11453|11438|11453.8|11438.8|11453.8|11438.8|11453|11438|4
1635873800000|2021-11-02 17:23:20|11454.1|11439.1|11453.4|11438.4|11454.1|11439.1|11453.4|11438.4|1
1635873810000|2021-11-02 17:23:30|11454.2|11439.2|11461.5|11446.5|11461.5|11446.5|11454.1|11439.1|8
1635873820000|2021-11-02 17:23:40|11462.3|11447.3|11461.4|11446.4|11462.3|11447.3|11461.3|11446.3|1
1635873830000|2021-11-02 17:23:50|11461.3|11446.3|11462.8|11447.8|11462.8|11447.8|11461.3|11446.3|2
1635873840000|2021-11-02 17:24:00|11462.4|11447.4|11461.9|11446.9|11462.4|11447.4|11461.9|11446.9|1
1635873850000|2021-11-02 17:24:10|11462.7|11447.7|11462.3|11447.3|11462.7|11447.7|11462.3|11447.3|3
1635873870000|2021-11-02 17:24:30|11462.2|11447.2|11461.8|11446.8|11462.2|11447.2|11461.8|11446.8|0
1635873880000|2021-11-02 17:24:40|11461.7|11446.7|11461.6|11446.6|11461.7|11446.7|11461.6|11446.6|5
1635873890000|2021-11-02 17:24:50|||||||||2
1635873900000|2021-11-02 17:25:00|11456.6|11441.6|11457.5|11442.5|11457.5|11442.5|11456.3|11441.3|4
1635873910000|2021-11-02 17:25:10|11457.1|11442.1|11457.1|11442.1|11457.1|11442.1|11457.1|11442.1|0
1635873920000|2021-11-02 17:25:20|11457.6|11442.6|11454.4|11439.4|11463|11448|11454.4|11439.4|27
1635873930000|2021-11-02 17:25:30|11454.8|11439.8|11451.5|11436.5|11454.8|11439.8|11451.5|11436.5|0
1635873940000|2021-11-02 17:25:40|11450.9|11435.9|11450.5|11435.5|11450.9|11435.9|11450.5|11435.5|0
1635873950000|2021-11-02 17:25:50|11449.5|11434.5|11450|11435|11450|11435|11449.5|11434.5|0
1635873960000|2021-11-02 17:26:00|11449.5|11434.5|11450.8|11435.8|11451.5|11436.5|11449.5|11434.5|11
1635873970000|2021-11-02 17:26:10|11449.3|11434.3|11448.5|11433.5|11449.3|11434.3|11448.5|11433.5|0
1635873980000|2021-11-02 17:26:20|11447.6|11432.6|11450.2|11435.2|11450.6|11435.6|11447.6|11432.6|18
1635873990000|2021-11-02 17:26:30|11450.6|11435.6|11451.1|11436.1|11451.7|11436.7|11450.6|11435.6|2
1635874010000|2021-11-02 17:26:50|11451.4|11436.4|11451.3|11436.3|11451.4|11436.4|11451.3|11436.3|2
1635874020000|2021-11-02 17:27:00|11449.7|11434.7|11446.8|11431.8|11449.7|11434.7|11446.4|11431.4|15
1635874030000|2021-11-02 17:27:10|11447.2|11432.2|11446.6|11431.6|11447.2|11432.2|11446.6|11431.6|4
1635874040000|2021-11-02 17:27:20|11446.1|11431.1|11446|11431|11450.8|11435.8|11444.2|11429.2|8
1635874050000|2021-11-02 17:27:30|11445|11430|11443.6|11428.6|11445|11430|11443.6|11428.6|2
1635874060000|2021-11-02 17:27:40|11444.2|11429.2|11445.9|11430.9|11446.7|11431.7|11444.2|11429.2|5
1635874070000|2021-11-02 17:27:50|||||||||1
1635874080000|2021-11-02 17:28:00|11445.1|11430.1|11445.1|11430.1|11445.1|11430.1|11445.1|11430.1|3
1635874090000|2021-11-02 17:28:10|11445.7|11430.7|11443.9|11428.9|11445.7|11430.7|11441.7|11426.7|21
1635874100000|2021-11-02 17:28:20|11444.1|11429.1|11445.2|11430.2|11445.2|11430.2|11444.1|11429.1|17
1635874110000|2021-11-02 17:28:30|11444.9|11429.9|11444.7|11429.7|11444.9|11429.9|11444.7|11429.7|8
1635874120000|2021-11-02 17:28:40|11444.4|11429.4|11439.7|11424.7|11444.4|11429.4|11438.1|11423.1|23
1635874130000|2021-11-02 17:28:50|||||||||1
1635874140000|2021-11-02 17:29:00|11439.5|11424.5|11438.8|11423.8|11439.5|11424.5|11438.4|11423.4|0
1635874160000|2021-11-02 17:29:20|11439.2|11424.2|11441.2|11426.2|11441.2|11426.2|11439.2|11424.2|3
1635874170000|2021-11-02 17:29:30|11441.1|11426.1|11441.1|11426.1|11441.1|11426.1|11441.1|11426.1|0
1635874190000|2021-11-02 17:29:50|||||||||1
1635874200000|2021-11-02 17:30:00|11441.5|11426.5|11441.7|11426.7|11441.7|11426.7|11441.5|11426.5|3
1635874210000|2021-11-02 17:30:10|11443.2|11428.2|11443.2|11428.2|11443.2|11428.2|11443.2|11428.2|0
1635874220000|2021-11-02 17:30:20|11442.7|11427.7|11450.1|11435.1|11451.2|11436.2|11441.1|11426.1|19
1635874230000|2021-11-02 17:30:30|11449.1|11434.1|11448.2|11433.2|11449.1|11434.1|11447.1|11432.1|3
1635874240000|2021-11-02 17:30:40|11449.2|11434.2|11449.2|11434.2|11449.2|11434.2|11449.2|11434.2|0
1635874250000|2021-11-02 17:30:50|11448.7|11433.7|11450.1|11435.1|11450.1|11435.1|11446.4|11431.4|5
1635874260000|2021-11-02 17:31:00|11450|11435|11450|11435|11450|11435|11450|11435|0
1635874270000|2021-11-02 17:31:10|||||||||1
1635874280000|2021-11-02 17:31:20|11449.3|11434.3|11449|11434|11449.3|11434.3|11449|11434|0
1635874290000|2021-11-02 17:31:30|11449.1|11434.1|11452.5|11437.5|11452.5|11437.5|11448.7|11433.7|2
1635874300000|2021-11-02 17:31:40|11452.1|11437.1|11452.1|11437.1|11452.1|11437.1|11452.1|11437.1|0
1635874310000|2021-11-02 17:31:50|11450|11435|11450.6|11435.6|11450.6|11435.6|11450|11435|3
1635874320000|2021-11-02 17:32:00|11447.6|11432.6|11452|11437|11452|11437|11447.6|11432.6|2
1635874330000|2021-11-02 17:32:10|11449|11434|11449|11434|11449|11434|11449|11434|1
1635874340000|2021-11-02 17:32:20|||||||||3
1635874350000|2021-11-02 17:32:30|11448.5|11433.5|11453.2|11438.2|11453.8|11438.8|11447.3|11432.3|13
1635874360000|2021-11-02 17:32:40|11453|11438|11451.6|11436.6|11453.7|11438.7|11451|11436|20
1635874370000|2021-11-02 17:32:50|11451.8|11436.8|11450.9|11435.9|11451.8|11436.8|11450.9|11435.9|1
1635874380000|2021-11-02 17:33:00|11450.8|11435.8|11449.9|11434.9|11450.9|11435.9|11449.9|11434.9|5
1635874390000|2021-11-02 17:33:10|11449.5|11434.5|11454.9|11439.9|11454.9|11439.9|11446.7|11431.7|10
1635874400000|2021-11-02 17:33:20|11452.7|11437.7|11452|11437|11452.7|11437.7|11452|11437|6
1635874410000|2021-11-02 17:33:30|11452.4|11437.4|11452.9|11437.9|11452.9|11437.9|11446.1|11431.1|10
1635874420000|2021-11-02 17:33:40|11451.8|11436.8|11451.1|11436.1|11452.1|11437.1|11451.1|11436.1|4
1635874430000|2021-11-02 17:33:50|11451.7|11436.7|11463.5|11448.5|11463.5|11448.5|11451.7|11436.7|9
1635874440000|2021-11-02 17:34:00|11463.2|11448.2|11453.2|11438.2|11464.1|11449.1|11453.2|11438.2|31
1635874450000|2021-11-02 17:34:10|11453.6|11438.6|11453.6|11438.6|11453.6|11438.6|11453.6|11438.6|0
1635874460000|2021-11-02 17:34:20|11452.7|11437.7|11453.2|11438.2|11453.2|11438.2|11452.2|11437.2|2
1635874470000|2021-11-02 17:34:30|11452.9|11437.9|11453.2|11438.2|11453.2|11438.2|11451.7|11436.7|1
1635874490000|2021-11-02 17:34:50|11453.1|11438.1|11453.1|11438.1|11453.1|11438.1|11453.1|11438.1|4
1635874500000|2021-11-02 17:35:00|11452.8|11437.8|11451.6|11436.6|11452.8|11437.8|11451.6|11436.6|1
1635874510000|2021-11-02 17:35:10|11451.5|11436.5|11450.7|11435.7|11451.5|11436.5|11450.7|11435.7|0
1635874520000|2021-11-02 17:35:20|11450.3|11435.3|11445.4|11430.4|11450.3|11435.3|11445.4|11430.4|12
1635874530000|2021-11-02 17:35:30|11444.9|11429.9|11443.8|11428.8|11444.9|11429.9|11443.8|11428.8|0
1635874540000|2021-11-02 17:35:40|11444.6|11429.6|11443.5|11428.5|11445.6|11430.6|11443.1|11428.1|11
1635874550000|2021-11-02 17:35:50|11443.8|11428.8|11443.8|11428.8|11443.8|11428.8|11442.6|11427.6|7
1635874560000|2021-11-02 17:36:00|11444.2|11429.2|11445.3|11430.3|11445.3|11430.3|11443.8|11428.8|3
1635874570000|2021-11-02 17:36:10|11447.7|11432.7|11448.5|11433.5|11448.5|11433.5|11447.7|11432.7|4
1635874580000|2021-11-02 17:36:20|11449|11434|11449.5|11434.5|11449.5|11434.5|11449|11434|0
1635874590000|2021-11-02 17:36:30|11448.6|11433.6|11446.7|11431.7|11448.6|11433.6|11446.7|11431.7|8
1635874600000|2021-11-02 17:36:40|11447.1|11432.1|11451.3|11436.3|11451.3|11436.3|11444.2|11429.2|9
1635874610000|2021-11-02 17:36:50|11452.5|11437.5|11452.8|11437.8|11452.8|11437.8|11452.5|11437.5|1
1635874620000|2021-11-02 17:37:00|11453.6|11438.6|11453.6|11438.6|11453.6|11438.6|11453.6|11438.6|0
1635874630000|2021-11-02 17:37:10|11453.2|11438.2|11453.2|11438.2|11453.2|11438.2|11453.2|11438.2|0
1635874640000|2021-11-02 17:37:20|11452.9|11437.9|11448.8|11433.8|11452.9|11437.9|11448.8|11433.8|3
1635874650000|2021-11-02 17:37:30|11449.2|11434.2|11448.4|11433.4|11449.2|11434.2|11448.2|11433.2|1
1635874660000|2021-11-02 17:37:40|11448.8|11433.8|11450.3|11435.3|11450.3|11435.3|11448.8|11433.8|2
1635874670000|2021-11-02 17:37:50|11452.2|11437.2|11452.7|11437.7|11452.7|11437.7|11452.2|11437.2|1
1635874680000|2021-11-02 17:38:00|11453.2|11438.2|11452.7|11437.7|11455.6|11440.6|11452.7|11437.7|1
1635874690000|2021-11-02 17:38:10|11452.8|11437.8|11453.3|11438.3|11453.3|11438.3|11452.8|11437.8|3
1635874700000|2021-11-02 17:38:20|11454.3|11439.3|11458.1|11443.1|11459.6|11444.6|11454.3|11439.3|1
1635874710000|2021-11-02 17:38:30|11457.7|11442.7|11455.4|11440.4|11457.7|11442.7|11455.4|11440.4|8
1635874720000|2021-11-02 17:38:40|11455.5|11440.5|11460.8|11445.8|11461|11446|11455.5|11440.5|1
1635874730000|2021-11-02 17:38:50|11460.4|11445.4|11461|11446|11461|11446|11460.4|11445.4|2
1635874740000|2021-11-02 17:39:00|11465|11450|11465.9|11450.9|11465.9|11450.9|11465|11450|29
1635874750000|2021-11-02 17:39:10|11466.2|11451.2|11473.4|11458.4|11473.4|11458.4|11465.9|11450.9|19
1635874760000|2021-11-02 17:39:20|11473.7|11458.7|11468.6|11453.6|11473.8|11458.8|11467.9|11452.9|5
1635874770000|2021-11-02 17:39:30|11468.8|11453.8|11469|11454|11469|11454|11468.3|11453.3|15
1635874780000|2021-11-02 17:39:40|11468.8|11453.8|11468.3|11453.3|11468.8|11453.8|11468.3|11453.3|0
1635874790000|2021-11-02 17:39:50|11469|11454|11469|11454|11469|11454|11469|11454|1
1635874800000|2021-11-02 17:40:00|11470.5|11455.5|11469.5|11454.5|11470.7|11455.7|11469.5|11454.5|10
1635874810000|2021-11-02 17:40:10|11468.3|11453.3|11467.3|11452.3|11468.3|11453.3|11467.3|11452.3|9
1635874830000|2021-11-02 17:40:30|11467.6|11452.6|11463.6|11448.6|11467.6|11452.6|11463.6|11448.6|7
1635874840000|2021-11-02 17:40:40|11468.3|11453.3|11468.9|11453.9|11468.9|11453.9|11468.3|11453.3|5
1635874850000|2021-11-02 17:40:50|11469.3|11454.3|11474.8|11459.8|11474.8|11459.8|11469.3|11454.3|0
1635874860000|2021-11-02 17:41:00|11474.4|11459.4|11474.2|11459.2|11474.4|11459.4|11473.3|11458.3|6
1635874870000|2021-11-02 17:41:10|11474.1|11459.1|11475.4|11460.4|11475.4|11460.4|11474.1|11459.1|1
1635874880000|2021-11-02 17:41:20|11475.7|11460.7|11475.8|11460.8|11477.3|11462.3|11475.2|11460.2|10
1635874890000|2021-11-02 17:41:30|11476.8|11461.8|11476.8|11461.8|11476.8|11461.8|11476.8|11461.8|4
1635874900000|2021-11-02 17:41:40|11476.9|11461.9|11476.9|11461.9|11476.9|11461.9|11476.9|11461.9|12
1635874910000|2021-11-02 17:41:50|11477|11462|11477.1|11462.1|11477.1|11462.1|11477|11462|7
1635874920000|2021-11-02 17:42:00|||||||||1
1635874930000|2021-11-02 17:42:10|11479.5|11464.5|11481.1|11466.1|11481.1|11466.1|11479.5|11464.5|7
1635874940000|2021-11-02 17:42:20|11481.7|11466.7|11481.1|11466.1|11482.2|11467.2|11480.8|11465.8|5
1635874950000|2021-11-02 17:42:30|11481|11466|11481|11466|11481|11466|11481|11466|0
1635874960000|2021-11-02 17:42:40|11479.7|11464.7|11474.3|11459.3|11479.7|11464.7|11473.9|11458.9|7
1635874980000|2021-11-02 17:43:00|11475.1|11460.1|11476.6|11461.6|11476.6|11461.6|11475.1|11460.1|0
1635874990000|2021-11-02 17:43:10|11477.4|11462.4|11480.9|11465.9|11480.9|11465.9|11477.4|11462.4|4
1635875000000|2021-11-02 17:43:20|11481.9|11466.9|11482.2|11467.2|11482.4|11467.4|11481.3|11466.3|4
1635875010000|2021-11-02 17:43:30|11481.6|11466.6|11481.4|11466.4|11481.6|11466.6|11481.2|11466.2|3
1635875020000|2021-11-02 17:43:40|11480.6|11465.6|11480.6|11465.6|11480.6|11465.6|11480.6|11465.6|0
1635875030000|2021-11-02 17:43:50|11480.5|11465.5|11481.1|11466.1|11481.1|11466.1|11480.5|11465.5|7
1635875040000|2021-11-02 17:44:00|11481.5|11466.5|11481.3|11466.3|11481.5|11466.5|11481.3|11466.3|2
1635875060000|2021-11-02 17:44:20|11480.8|11465.8|11481|11466|11481|11466|11480.8|11465.8|2
1635875070000|2021-11-02 17:44:30|11481.3|11466.3|11481.3|11466.3|11481.7|11466.7|11481.2|11466.2|1
1635875090000|2021-11-02 17:44:50|11477.9|11462.9|11477.6|11462.6|11477.9|11462.9|11476.7|11461.7|3
1635875130000|2021-11-02 17:45:30|||||||||1
1635875140000|2021-11-02 17:45:40|11478|11463|11477.9|11462.9|11478.4|11463.4|11477.9|11462.9|1
1635875150000|2021-11-02 17:45:50|11476.8|11461.8|11475.9|11460.9|11476.8|11461.8|11475.9|11460.9|2
1635875160000|2021-11-02 17:46:00|11474.7|11459.7|11479.8|11464.8|11479.8|11464.8|11474.7|11459.7|9
1635875170000|2021-11-02 17:46:10|11481.1|11466.1|11481.7|11466.7|11481.7|11466.7|11480.3|11465.3|17
1635875180000|2021-11-02 17:46:20|11480.6|11465.6|11479.5|11464.5|11481.1|11466.1|11479.5|11464.5|2
1635875190000|2021-11-02 17:46:30|11479.1|11464.1|11486.2|11471.2|11490.1|11475.1|11479.1|11464.1|21
1635875200000|2021-11-02 17:46:40|11486.7|11471.7|11491.5|11476.5|11491.5|11476.5|11486.7|11471.7|1
1635875210000|2021-11-02 17:46:50|11491.7|11476.7|11494|11479|11494|11479|11491.7|11476.7|0
1635875220000|2021-11-02 17:47:00|11495.6|11480.6|11499.4|11484.4|11500.4|11485.4|11495.6|11480.6|28
1635875230000|2021-11-02 17:47:10|11500.2|11485.2|11493.8|11478.8|11500.9|11485.9|11490.8|11475.8|4
1635875250000|2021-11-02 17:47:30|11493|11478|11493|11478|11493|11478|11492.7|11477.7|2
1635875260000|2021-11-02 17:47:40|11492.7|11477.7|11492|11477|11492.7|11477.7|11492|11477|11
1635875270000|2021-11-02 17:47:50|11491.6|11476.6|11491.5|11476.5|11491.6|11476.6|11491.5|11476.5|14
1635875280000|2021-11-02 17:48:00|||||||||2
1635875290000|2021-11-02 17:48:10|11491|11476|11491|11476|11491|11476|11491|11476|17
1635875320000|2021-11-02 17:48:40|11492.5|11477.5|11491.9|11476.9|11492.5|11477.5|11491.9|11476.9|1
1635875330000|2021-11-02 17:48:50|11491.8|11476.8|11491|11476|11491.8|11476.8|11491|11476|2
1635875340000|2021-11-02 17:49:00|11490.2|11475.2|11490|11475|11491|11476|11489.2|11474.2|4
1635875350000|2021-11-02 17:49:10|11490.2|11475.2|11490.2|11475.2|11490.2|11475.2|11490.2|11475.2|10
1635875360000|2021-11-02 17:49:20|11491|11476|11492.3|11477.3|11492.4|11477.4|11491|11476|10
1635875370000|2021-11-02 17:49:30|11491.9|11476.9|11493.1|11478.1|11493.1|11478.1|11491.9|11476.9|23
1635875380000|2021-11-02 17:49:40|11493.9|11478.9|11493.4|11478.4|11493.9|11478.9|11493.4|11478.4|2
1635875390000|2021-11-02 17:49:50|11493.1|11478.1|11493.1|11478.1|11493.1|11478.1|11493.1|11478.1|6
1635875400000|2021-11-02 17:50:00|11492.7|11477.7|11493.6|11478.6|11493.6|11478.6|11492.7|11477.7|1
1635875410000|2021-11-02 17:50:10|11494|11479|11494|11479|11494|11479|11494|11479|0
1635875420000|2021-11-02 17:50:20|11493.9|11478.9|11493.9|11478.9|11493.9|11478.9|11493.9|11478.9|22
1635875430000|2021-11-02 17:50:30|11494.5|11479.5|11494.5|11479.5|11501.6|11486.6|11493.6|11478.6|27
1635875440000|2021-11-02 17:50:40|11494.6|11479.6|11496.4|11481.4|11496.4|11481.4|11494.6|11479.6|12
1635875450000|2021-11-02 17:50:50|11497.6|11482.6|11499.9|11484.9|11499.9|11484.9|11497.6|11482.6|19
1635875460000|2021-11-02 17:51:00|11495.4|11480.4|11500.9|11485.9|11500.9|11485.9|11495.4|11480.4|15
1635875470000|2021-11-02 17:51:10|11501.4|11486.4|11494.6|11479.6|11501.4|11486.4|11494.6|11479.6|24
1635875480000|2021-11-02 17:51:20|11493.7|11478.7|11492.4|11477.4|11493.7|11478.7|11492.1|11477.1|0
1635875490000|2021-11-02 17:51:30|11491.2|11476.2|11490.4|11475.4|11491.2|11476.2|11489.8|11474.8|5
1635875500000|2021-11-02 17:51:40|11490.8|11475.8|11491.1|11476.1|11491.9|11476.9|11490.8|11475.8|12
1635875510000|2021-11-02 17:51:50|11491.3|11476.3|11490.7|11475.7|11492.6|11477.6|11490.1|11475.1|5
1635875520000|2021-11-02 17:52:00|11490.4|11475.4|11495.2|11480.2|11495.9|11480.9|11490.4|11475.4|4
1635875530000|2021-11-02 17:52:10|11494.4|11479.4|11494.6|11479.6|11494.7|11479.7|11493.9|11478.9|3
1635875540000|2021-11-02 17:52:20|11494|11479|11492.7|11477.7|11494|11479|11492.5|11477.5|5
1635875550000|2021-11-02 17:52:30|11492.4|11477.4|11492.4|11477.4|11492.4|11477.4|11492|11477|6
1635875560000|2021-11-02 17:52:40|11491.6|11476.6|11489.5|11474.5|11491.6|11476.6|11489.5|11474.5|2
1635875580000|2021-11-02 17:53:00|11488|11473|11488.4|11473.4|11488.4|11473.4|11488|11473|14
1635875590000|2021-11-02 17:53:10|11488.5|11473.5|11491.4|11476.4|11495.5|11480.5|11488.1|11473.1|27
1635875600000|2021-11-02 17:53:20|11491.3|11476.3|11492.1|11477.1|11492.1|11477.1|11489|11474|13
1635875630000|2021-11-02 17:53:50|11491.9|11476.9|11497.7|11482.7|11497.9|11482.9|11491.9|11476.9|22
1635875640000|2021-11-02 17:54:00|11497.6|11482.6|11493.4|11478.4|11497.6|11482.6|11493.4|11478.4|19
1635875650000|2021-11-02 17:54:10|11493.6|11478.6|11495.5|11480.5|11495.6|11480.6|11493.6|11478.6|6
1635875660000|2021-11-02 17:54:20|11495.1|11480.1|11495.1|11480.1|11495.1|11480.1|11495.1|11480.1|2
1635875680000|2021-11-02 17:54:40|||||||||2
1635875690000|2021-11-02 17:54:50|11493.7|11478.7|11494.6|11479.6|11495.1|11480.1|11493.7|11478.7|19
1635875700000|2021-11-02 17:55:00|11494.9|11479.9|11485.6|11470.6|11495.6|11480.6|11485.6|11470.6|58
1635875710000|2021-11-02 17:55:10|11485.4|11470.4|11484.5|11469.5|11485.4|11470.4|11484.5|11469.5|11
1635875720000|2021-11-02 17:55:20|11484|11469|11482.9|11467.9|11485.3|11470.3|11482.6|11467.6|9
1635875730000|2021-11-02 17:55:30|11482.5|11467.5|11482.2|11467.2|11482.5|11467.5|11482.2|11467.2|0
1635875740000|2021-11-02 17:55:40|11481|11466|11487.5|11472.5|11488.1|11473.1|11481|11466|11
1635875750000|2021-11-02 17:55:50|11486.4|11471.4|11483.1|11468.1|11486.4|11471.4|11483.1|11468.1|1
1635875760000|2021-11-02 17:56:00|11483.4|11468.4|11472.5|11457.5|11484.1|11469.1|11472.5|11457.5|13
1635875770000|2021-11-02 17:56:10|11473.3|11458.3|11475.3|11460.3|11475.3|11460.3|11473.3|11458.3|2
1635875780000|2021-11-02 17:56:20|11476.5|11461.5|11476.5|11461.5|11476.5|11461.5|11476.5|11461.5|1
1635875790000|2021-11-02 17:56:30|11476.6|11461.6|11476.6|11461.6|11476.6|11461.6|11476.6|11461.6|0
1635875800000|2021-11-02 17:56:40|11477.7|11462.7|11474.6|11459.6|11477.7|11462.7|11474.6|11459.6|6
1635875810000|2021-11-02 17:56:50|11477.1|11462.1|11475.1|11460.1|11477.1|11462.1|11474.8|11459.8|5
1635875820000|2021-11-02 17:57:00|11474.7|11459.7|11474.3|11459.3|11474.7|11459.7|11474.3|11459.3|1
1635875830000|2021-11-02 17:57:10|11474|11459|11466.8|11451.8|11474|11459|11466.8|11451.8|4
1635875840000|2021-11-02 17:57:20|11463|11448|11461.1|11446.1|11463|11448|11460.6|11445.6|11
1635875850000|2021-11-02 17:57:30|11461.5|11446.5|11461.5|11446.5|11461.5|11446.5|11461.5|11446.5|5
1635875890000|2021-11-02 17:58:10|11461.3|11446.3|11459.6|11444.6|11462.1|11447.1|11459.6|11444.6|6
1635875900000|2021-11-02 17:58:20|11456.3|11441.3|11455.1|11440.1|11456.3|11441.3|11455.1|11440.1|3
1635875910000|2021-11-02 17:58:30|11454|11439|11454|11439|11454|11439|11454|11439|0
1635875920000|2021-11-02 17:58:40|11455.8|11440.8|11455.7|11440.7|11455.8|11440.8|11454.7|11439.7|13
1635875950000|2021-11-02 17:59:10|11455.3|11440.3|11455.3|11440.3|11455.3|11440.3|11455.3|11440.3|0
1635875960000|2021-11-02 17:59:20|11454.5|11439.5|11454|11439|11454.5|11439.5|11452.7|11437.7|4
1635875970000|2021-11-02 17:59:30|11454.8|11439.8|11453.2|11438.2|11456.3|11441.3|11453.2|11438.2|2
1635875980000|2021-11-02 17:59:40|11447.5|11432.5|11447.5|11432.5|11447.5|11432.5|11447.5|11432.5|3
1635875990000|2021-11-02 17:59:50|11447.1|11432.1|11446.7|11431.7|11447.1|11432.1|11446.3|11431.3|6
1635876000000|2021-11-02 18:00:00|11444|11429|11428.5|11413.5|11444|11429|11428.3|11413.3|57
1635876010000|2021-11-02 18:00:10|11430|11415|11431.5|11416.5|11431.6|11416.6|11430|11415|4
1635876020000|2021-11-02 18:00:20|11433|11418|11438.1|11423.1|11438.8|11423.8|11433|11418|19
1635876030000|2021-11-02 18:00:30|11438.5|11423.5|11439.7|11424.7|11439.7|11424.7|11438.5|11423.5|0
1635876040000|2021-11-02 18:00:40|11440|11425|11435.9|11420.9|11440|11425|11434|11419|146
1635876050000|2021-11-02 18:00:50|11436.1|11421.1|11438.9|11423.9|11439.7|11424.7|11436.1|11421.1|2
1635876060000|2021-11-02 18:01:00|11439.1|11424.1|11439.6|11424.6|11439.6|11424.6|11436.7|11421.7|4
1635876070000|2021-11-02 18:01:10|11439.9|11424.9|11441.7|11426.7|11441.7|11426.7|11439.8|11424.8|5
1635876080000|2021-11-02 18:01:20|11443.2|11428.2|11443.3|11428.3|11443.3|11428.3|11443.2|11428.2|4
1635876090000|2021-11-02 18:01:30|11446.6|11431.6|11446.6|11431.6|11446.6|11431.6|11446.6|11431.6|1
1635876100000|2021-11-02 18:01:40|11448.9|11433.9|11449.5|11434.5|11449.6|11434.6|11447.4|11432.4|5
1635876110000|2021-11-02 18:01:50|11451|11436|11451|11436|11451|11436|11451|11436|6
1635876120000|2021-11-02 18:02:00|11450.9|11435.9|11450.9|11435.9|11450.9|11435.9|11450.9|11435.9|0
1635876130000|2021-11-02 18:02:10|11450.5|11435.5|11450.5|11435.5|11450.5|11435.5|11450.5|11435.5|0
1635876140000|2021-11-02 18:02:20|11448.6|11433.6|11447|11432|11448.6|11433.6|11447|11432|3
1635876150000|2021-11-02 18:02:30|11444.9|11429.9|11448.9|11433.9|11448.9|11433.9|11441.6|11426.6|31
1635876160000|2021-11-02 18:02:40|11449.6|11434.6|11451.8|11436.8|11451.8|11436.8|11449.6|11434.6|5
1635876170000|2021-11-02 18:02:50|11451.5|11436.5|11446.4|11431.4|11451.5|11436.5|11446.3|11431.3|18
1635876180000|2021-11-02 18:03:00|11446.6|11431.6|11445.8|11430.8|11446.6|11431.6|11445.8|11430.8|4
1635876190000|2021-11-02 18:03:10|11445.1|11430.1|11455.6|11440.6|11455.6|11440.6|11445.1|11430.1|5
1635876200000|2021-11-02 18:03:20|11456|11441|11457.9|11442.9|11457.9|11442.9|11456|11441|2
1635876210000|2021-11-02 18:03:30|11462.1|11447.1|11460.7|11445.7|11462.1|11447.1|11460.7|11445.7|2
1635876220000|2021-11-02 18:03:40|11461|11446|11458.6|11443.6|11461.7|11446.7|11458.2|11443.2|9
1635876230000|2021-11-02 18:03:50|11459|11444|11459|11444|11459|11444|11459|11444|1
1635876240000|2021-11-02 18:04:00|11460.1|11445.1|11460.1|11445.1|11460.1|11445.1|11460.1|11445.1|1
1635876250000|2021-11-02 18:04:10|11460.8|11445.8|11456.3|11441.3|11460.8|11445.8|11455.8|11440.8|11
1635876260000|2021-11-02 18:04:20|11456.8|11441.8|11456.8|11441.8|11456.8|11441.8|11456.8|11441.8|0
1635876270000|2021-11-02 18:04:30|11455.2|11440.2|11458.5|11443.5|11458.5|11443.5|11455|11440|10
1635876280000|2021-11-02 18:04:40|11460.3|11445.3|11462.7|11447.7|11463.2|11448.2|11460|11445|1
1635876290000|2021-11-02 18:04:50|11463.2|11448.2|11464.7|11449.7|11464.7|11449.7|11463.2|11448.2|1
1635876300000|2021-11-02 18:05:00|11466.6|11451.6|11465.4|11450.4|11470|11455|11465.4|11450.4|16
1635876310000|2021-11-02 18:05:10|11465|11450|11448.3|11433.3|11465|11450|11444.8|11429.8|70
1635876320000|2021-11-02 18:05:20|11447.1|11432.1|11444.3|11429.3|11447.5|11432.5|11444.3|11429.3|7
1635876330000|2021-11-02 18:05:30|||||||||4
1635876340000|2021-11-02 18:05:40|11446.2|11431.2|11444.9|11429.9|11447|11432|11444.4|11429.4|12
1635876350000|2021-11-02 18:05:50|11444.8|11429.8|11445.4|11430.4|11445.4|11430.4|11444.8|11429.8|3
1635876360000|2021-11-02 18:06:00|11445.8|11430.8|11446.4|11431.4|11446.8|11431.8|11445.8|11430.8|9
1635876370000|2021-11-02 18:06:10|11449.1|11434.1|11456.3|11441.3|11456.3|11441.3|11449.1|11434.1|5
1635876380000|2021-11-02 18:06:20|11456.8|11441.8|11456.3|11441.3|11456.8|11441.8|11456.3|11441.3|1
1635876390000|2021-11-02 18:06:30|11456.6|11441.6|11452.3|11437.3|11460|11445|11452.3|11437.3|7
1635876400000|2021-11-02 18:06:40|||||||||1
1635876410000|2021-11-02 18:06:50|11451.9|11436.9|11451.9|11436.9|11451.9|11436.9|11451.9|11436.9|2
1635876420000|2021-11-02 18:07:00|11450.8|11435.8|11451.8|11436.8|11451.8|11436.8|11449.3|11434.3|13
1635876430000|2021-11-02 18:07:10|||||||||7
1635876440000|2021-11-02 18:07:20|11451.1|11436.1|11451.1|11436.1|11451.1|11436.1|11451.1|11436.1|5
1635876450000|2021-11-02 18:07:30|||||||||2
1635876460000|2021-11-02 18:07:40|11451.4|11436.4|11452.2|11437.2|11452.2|11437.2|11451.4|11436.4|8
1635876470000|2021-11-02 18:07:50|11452.9|11437.9|11451.7|11436.7|11452.9|11437.9|11451.7|11436.7|2
1635876480000|2021-11-02 18:08:00|11451.1|11436.1|11452.3|11437.3|11453.1|11438.1|11451.1|11436.1|9
1635876490000|2021-11-02 18:08:10|11454.6|11439.6|11455.1|11440.1|11455.3|11440.3|11454.5|11439.5|9
1635876500000|2021-11-02 18:08:20|11455.4|11440.4|11453.5|11438.5|11457|11442|11453.5|11438.5|7
1635876510000|2021-11-02 18:08:30|11453.6|11438.6|11454|11439|11454|11439|11453.5|11438.5|1
1635876520000|2021-11-02 18:08:40|11453.5|11438.5|11457|11442|11457|11442|11453.5|11438.5|2
1635876530000|2021-11-02 18:08:50|11455.9|11440.9|11454.4|11439.4|11455.9|11440.9|11454.4|11439.4|4
1635876540000|2021-11-02 18:09:00|11454.2|11439.2|11451.6|11436.6|11454.2|11439.2|11449|11434|3
1635876550000|2021-11-02 18:09:10|11451.5|11436.5|11459.2|11444.2|11459.2|11444.2|11451.5|11436.5|16
1635876560000|2021-11-02 18:09:20|11460.5|11445.5|11472.2|11457.2|11474.3|11459.3|11460.5|11445.5|13
1635876570000|2021-11-02 18:09:30|11476.2|11461.2|11458.8|11443.8|11477.2|11462.2|11458.8|11443.8|13
1635876580000|2021-11-02 18:09:40|11458.6|11443.6|11460.6|11445.6|11461.3|11446.3|11458|11443|11
1635876590000|2021-11-02 18:09:50|11459.9|11444.9|11457.7|11442.7|11459.9|11444.9|11457.6|11442.6|7
1635876600000|2021-11-02 18:10:00|11455|11440|11457.6|11442.6|11457.6|11442.6|11451.1|11436.1|18
1635876610000|2021-11-02 18:10:10|11456.7|11441.7|11468.7|11453.7|11469|11454|11456.4|11441.4|9
1635876620000|2021-11-02 18:10:20|11469.1|11454.1|11468.8|11453.8|11470.2|11455.2|11467.8|11452.8|11
1635876630000|2021-11-02 18:10:30|11469.2|11454.2|11471.2|11456.2|11471.2|11456.2|11468.2|11453.2|1
1635876640000|2021-11-02 18:10:40|11470.1|11455.1|11471.2|11456.2|11471.7|11456.7|11469.3|11454.3|15
1635876650000|2021-11-02 18:10:50|11471.3|11456.3|11475.6|11460.6|11475.6|11460.6|11471.3|11456.3|9
1635876660000|2021-11-02 18:11:00|11476|11461|11474.4|11459.4|11476|11461|11473.7|11458.7|27
1635876670000|2021-11-02 18:11:10|11474.3|11459.3|11473.9|11458.9|11474.3|11459.3|11473.9|11458.9|0
1635876680000|2021-11-02 18:11:20|11474.3|11459.3|11473.7|11458.7|11474.3|11459.3|11473.7|11458.7|18
1635876690000|2021-11-02 18:11:30|11472.6|11457.6|11474.1|11459.1|11474.1|11459.1|11472.6|11457.6|19
1635876700000|2021-11-02 18:11:40|||||||||15
1635876710000|2021-11-02 18:11:50|11477.2|11462.2|11478.1|11463.1|11478.1|11463.1|11477.2|11462.2|20
1635876720000|2021-11-02 18:12:00|11477.1|11462.1|11482.6|11467.6|11482.6|11467.6|11475.6|11460.6|19
1635876730000|2021-11-02 18:12:10|11482.2|11467.2|11481.8|11466.8|11482.2|11467.2|11481.5|11466.5|9
1635876740000|2021-11-02 18:12:20|11480.5|11465.5|11473.6|11458.6|11480.5|11465.5|11473.6|11458.6|6
1635876750000|2021-11-02 18:12:30|11472.5|11457.5|11469.1|11454.1|11472.5|11457.5|11469.1|11454.1|22
1635876760000|2021-11-02 18:12:40|||||||||23
1635876770000|2021-11-02 18:12:50|11471.6|11456.6|11471.6|11456.6|11471.6|11456.6|11471.6|11456.6|17
1635876780000|2021-11-02 18:13:00|11471.5|11456.5|11467.1|11452.1|11471.5|11456.5|11467.1|11452.1|25
1635876790000|2021-11-02 18:13:10|11466.7|11451.7|11467.1|11452.1|11467.1|11452.1|11466.7|11451.7|33
1635876800000|2021-11-02 18:13:20|11466.7|11451.7|11458.1|11443.1|11466.7|11451.7|11458.1|11443.1|45
1635876810000|2021-11-02 18:13:30|11457.7|11442.7|11471.4|11456.4|11471.4|11456.4|11457.7|11442.7|15
1635876820000|2021-11-02 18:13:40|11472.4|11457.4|11476.3|11461.3|11477.1|11462.1|11472|11457|12
1635876830000|2021-11-02 18:13:50|11475.9|11460.9|11478.4|11463.4|11481.3|11466.3|11475.1|11460.1|14
1635876840000|2021-11-02 18:14:00|11467|11452|11452.7|11437.7|11467|11452|11451.5|11436.5|143
1635876850000|2021-11-02 18:14:10|11452.8|11437.8|11461.1|11446.1|11461.1|11446.1|11452.5|11437.5|64
1635876860000|2021-11-02 18:14:20|11462.6|11447.6|11470.4|11455.4|11470.4|11455.4|11461.7|11446.7|60
1635876870000|2021-11-02 18:14:30|11470.2|11455.2|11470.4|11455.4|11474.9|11459.9|11468.4|11453.4|133
1635876880000|2021-11-02 18:14:40|11469.9|11454.9|11470.2|11455.2|11470.6|11455.6|11464.3|11449.3|159
1635876890000|2021-11-02 18:14:50|11470.6|11455.6|11467.1|11452.1|11470.6|11455.6|11467.1|11452.1|122
1635876900000|2021-11-02 18:15:00|11466.7|11451.7|11481|11466|11481|11466|11466.7|11451.7|50
1635876910000|2021-11-02 18:15:10|11482.1|11467.1|11490.1|11475.1|11490.1|11475.1|11482.1|11467.1|3
1635876920000|2021-11-02 18:15:20|11489.1|11474.1|11486.4|11471.4|11490.4|11474.1|11485|11465.4|30
1635876930000|2021-11-02 18:15:30|11486.6|11471.6|11492.3|11477.3|11492.7|11477.7|11486.6|11471.6|14
1635876940000|2021-11-02 18:15:40|11492.7|11477.7|11493.2|11478.2|11493.2|11478.2|11492.1|11477.1|16
1635876950000|2021-11-02 18:15:50|11493.3|11478.3|11492.6|11477.6|11493.3|11478.3|11491.6|11476.6|2
1635876960000|2021-11-02 18:16:00|11493|11478|11493.9|11478.9|11494|11479|11493|11478|8
1635876970000|2021-11-02 18:16:10|11493.5|11478.5|11493.6|11478.6|11493.6|11478.6|11492.6|11477.6|4
1635876980000|2021-11-02 18:16:20|11490.9|11475.9|11490.9|11475.9|11490.9|11475.9|11490.9|11475.9|13
1635876990000|2021-11-02 18:16:30|11488.6|11473.6|11490.1|11475.1|11494.6|11479.6|11488.6|11473.6|11
1635877000000|2021-11-02 18:16:40|11492.6|11477.6|11490.1|11475.1|11493.6|11478.6|11490.1|11475.1|4
1635877010000|2021-11-02 18:16:50|11490.6|11475.6|11485.8|11470.8|11490.6|11475.6|11485.3|11470.3|13
1635877020000|2021-11-02 18:17:00|11485.6|11470.6|11487.3|11472.3|11487.3|11472.3|11485.6|11470.6|7
1635877030000|2021-11-02 18:17:10|11487.8|11472.8|11485.8|11470.8|11488.3|11473.3|11485.8|11470.8|10
1635877040000|2021-11-02 18:17:20|11486.1|11471.1|11486.1|11471.1|11487.4|11472.4|11485.8|11470.8|7
1635877050000|2021-11-02 18:17:30|11486|11471|11486.9|11471.9|11486.9|11471.9|11486|11471|2
1635877060000|2021-11-02 18:17:40|11486.7|11471.7|11485.4|11470.4|11486.7|11471.7|11485.4|11470.4|1
1635877070000|2021-11-02 18:17:50|11484.9|11469.9|11484.9|11469.9|11484.9|11469.9|11484.9|11469.9|10
1635877080000|2021-11-02 18:18:00|11481.5|11466.5|11483.1|11468.1|11483.1|11468.1|11481.5|11466.5|5
1635877090000|2021-11-02 18:18:10|11479.6|11464.6|11479.6|11464.6|11479.6|11464.6|11479.6|11464.6|2
1635877100000|2021-11-02 18:18:20|11480.6|11465.6|11480.6|11465.6|11480.6|11465.6|11480.6|11465.6|2
1635877110000|2021-11-02 18:18:30|11481.3|11466.3|11478.8|11463.8|11481.3|11466.3|11478.8|11463.8|1
1635877120000|2021-11-02 18:18:40|11477.2|11462.2|11482.2|11467.2|11482.2|11467.2|11477.2|11462.2|1
1635877130000|2021-11-02 18:18:50|11482.4|11467.4|11483.7|11468.7|11483.7|11468.7|11482.4|11467.4|0
1635877140000|2021-11-02 18:19:00|11484.2|11469.2|11484.2|11469.2|11484.2|11469.2|11484.2|11469.2|0
1635877150000|2021-11-02 18:19:10|11484.1|11469.1|11484.4|11469.4|11489.5|11474.5|11483.7|11468.7|9
1635877160000|2021-11-02 18:19:20|11484|11469|11487.2|11472.2|11487.2|11472.2|11484|11469|3
1635877170000|2021-11-02 18:19:30|11484|11469|11484|11469|11484|11469|11484|11469|1
1635877180000|2021-11-02 18:19:40|11483.6|11468.6|11486.5|11471.5|11486.5|11471.5|11483.6|11468.6|2
1635877190000|2021-11-02 18:19:50|11487.6|11472.6|11496.9|11459.4|11497.7|11473.2|11485.2|11459.4|5
1635901200000|2021-11-03 01:00:00|11471.1|11433.6|11451.2|11436.2|11474.4|11459.4|11451.2|11433.6|6
1635901210000|2021-11-03 01:00:10|11450.8|11435.8|11469.8|11454.8|11469.8|11454.8|11450.8|11435.8|3
1635901220000|2021-11-03 01:00:20|11467.1|11452.1|11466.4|11451.4|11470.1|11452.1|11466.4|11445.1|1
1635901230000|2021-11-03 01:00:30|11465.7|11450.7|11468|11443|11474|11450.7|11465.7|11436.5|1
1635901240000|2021-11-03 01:00:40|11464.1|11449.1|11468|11443|11468|11450.7|11464.1|11443|1
1635901260000|2021-11-03 01:01:00|11467.2|11442.2|11462.8|11437.8|11467.2|11442.2|11455.7|11435.2|2
1635901270000|2021-11-03 01:01:10|11464.8|11439.8|11464.8|11439.8|11464.8|11439.8|11464.8|11439.8|0
1635901280000|2021-11-03 01:01:20|11465.5|11440.5|11460.9|11445.9|11465.5|11445.9|11456.9|11440.5|3
1635901290000|2021-11-03 01:01:30|11460.5|11445.5|11459.7|11444.7|11464.7|11449.7|11456|11441|2
1635901300000|2021-11-03 01:01:40|11457|11442|11457|11442|11457|11442|11457|11442|0
1635901320000|2021-11-03 01:02:00|11456.5|11441.5|11451.9|11426.9|11456.5|11441.5|11445.3|11426.9|2
1635901330000|2021-11-03 01:02:10|11454.9|11429.9|11454.2|11429.2|11454.9|11429.9|11454.2|11429.2|2
1635901340000|2021-11-03 01:02:20|11454|11429|11454|11429|11454|11429|11454|11429|0
1635901360000|2021-11-03 01:02:40|11454.2|11429.2|11454.2|11429.2|11454.2|11429.2|11454.2|11429.2|0
1635901380000|2021-11-03 01:03:00|11454.4|11429.4|11454.4|11429.4|11454.4|11429.4|11454.4|11429.4|0
1635901400000|2021-11-03 01:03:20|11454.6|11429.6|11454.7|11429.7|11454.7|11429.7|11454.6|11429.6|0
1635901410000|2021-11-03 01:03:30|11455.3|11430.3|11461.5|11436.5|11466.7|11436.5|11455.3|11429.2|0
1635901420000|2021-11-03 01:03:40|11461.8|11436.8|11462.7|11437.7|11462.7|11437.7|11461.7|11436.7|0
1635901440000|2021-11-03 01:04:00|||||||||1
1635901450000|2021-11-03 01:04:10|11457.9|11442.9|11457.9|11442.9|11457.9|11442.9|11457.9|11442.9|0
1635901470000|2021-11-03 01:04:30|11462.6|11447.6|11462.6|11447.6|11462.6|11447.6|11462.6|11447.6|2
1635901480000|2021-11-03 01:04:40|11467.7|11442.7|11461.8|11446.8|11467.7|11447.9|11461.8|11442.7|1
1635901500000|2021-11-03 01:05:00|11462.2|11447.2|11461.4|11446.4|11462.2|11447.2|11461.4|11446.4|4
1635901510000|2021-11-03 01:05:10|11461.8|11446.8|11461.8|11446.8|11461.8|11446.8|11461.8|11446.8|0
1635901540000|2021-11-03 01:05:40|11457.9|11442.9|11448.3|11433.3|11458.5|11443.3|11448.3|11431.2|4
1635901550000|2021-11-03 01:05:50|11458.9|11433.9|11457.3|11432.3|11458.9|11433.9|11457.3|11432.3|4
1635901560000|2021-11-03 01:06:00|11450.8|11435.8|11435.7|11420.7|11450.8|11435.8|11435.7|11420.7|2
1635901570000|2021-11-03 01:06:10|11434.8|11419.8|11432.4|11407.4|11434.8|11419.8|11421.4|11406.4|5
1635901590000|2021-11-03 01:06:30|11432|11407|11430.7|11415.7|11432|11415.7|11430.7|11407|0
1635901600000|2021-11-03 01:06:40|11426.4|11411.4|11426.4|11411.4|11426.4|11411.4|11426.4|11411.4|0
1635901610000|2021-11-03 01:06:50|11430.7|11415.7|11430.7|11415.7|11430.7|11415.7|11430.7|11415.7|1
1635901630000|2021-11-03 01:07:10|11430.6|11415.6|11430.6|11415.6|11430.6|11415.6|11430.6|11415.6|0
1635901650000|2021-11-03 01:07:30|11437|11412|11420.4|11405.4|11437|11412|11420.4|11404.6|10
1635901680000|2021-11-03 01:08:00|11420.3|11405.3|11420.4|11405.4|11420.4|11405.4|11420.3|11405.3|1
1635901690000|2021-11-03 01:08:10|11419.4|11404.4|11416.9|11401.9|11419.9|11404.9|11416.9|11401.9|0
1635901700000|2021-11-03 01:08:20|11416.1|11401.1|11418.7|11403.7|11418.7|11403.7|11415.4|11400.4|2
1635901730000|2021-11-03 01:08:50|11418.8|11403.8|11419.4|11404.4|11419.4|11404.4|11418.8|11403.8|0
1635901740000|2021-11-03 01:09:00|||||||||2
1635901750000|2021-11-03 01:09:10|||||||||1
1635901760000|2021-11-03 01:09:20|11419.9|11404.9|11419.9|11404.9|11419.9|11404.9|11419.9|11404.9|0
1635901780000|2021-11-03 01:09:40|11419.7|11404.7|11419.3|11404.3|11419.7|11404.7|11419.3|11404.3|0
1635901790000|2021-11-03 01:09:50|11419|11404|11419|11404|11419|11404|11419|11404|0
1635901800000|2021-11-03 01:10:00|11423.9|11398.9|11423.9|11398.9|11423.9|11398.9|11423.9|11398.9|1
1635901810000|2021-11-03 01:10:10|11418.8|11403.8|11418.5|11403.5|11418.8|11403.8|11418.4|11403.4|1
1635901830000|2021-11-03 01:10:30|11418.6|11403.6|11418.6|11403.6|11418.6|11403.6|11418.6|11403.6|0
1635901850000|2021-11-03 01:10:50|11418.5|11403.5|11418.5|11403.5|11418.9|11403.9|11418.5|11403.5|3
1635901860000|2021-11-03 01:11:00|11418.6|11403.6|11417|11402|11418.9|11403.9|11417|11402|2
1635901870000|2021-11-03 01:11:10|11417.5|11402.5|11415.8|11400.8|11417.5|11402.5|11415.6|11400.6|3
1635901880000|2021-11-03 01:11:20|11414.9|11399.9|11414.8|11399.8|11415.3|11400.3|11414.8|11399.8|3
1635901890000|2021-11-03 01:11:30|||||||||1
1635901900000|2021-11-03 01:11:40|11414.7|11399.7|11416.8|11379.3|11423.1|11399.7|11414.3|11379.3|48
1635901910000|2021-11-03 01:11:50|11417|11379.5|11419|11381.5|11419.2|11381.7|11417|11379.5|1
1635901920000|2021-11-03 01:12:00|11419.5|11382|11415|11390|11420|11390|11415|11381.5|0
1635901930000|2021-11-03 01:12:10|11420.8|11383.3|11415.1|11390.1|11420.8|11391|11414.9|11383.3|2
1635901940000|2021-11-03 01:12:20|11414.4|11389.4|11414.9|11389.9|11414.9|11389.9|11414.4|11389.4|1
1635901950000|2021-11-03 01:12:30|11414.8|11389.8|11414.4|11389.4|11414.8|11389.8|11414.4|11389.4|0
1635901960000|2021-11-03 01:12:40|11415.5|11390.5|11415.3|11390.3|11415.5|11390.5|11415.3|11390.3|0
1635901970000|2021-11-03 01:12:50|11415.4|11390.4|11415.3|11390.3|11415.4|11390.4|11415.3|11390.3|1
1635901980000|2021-11-03 01:13:00|11415.6|11390.6|11415.1|11390.1|11415.6|11390.6|11415.1|11390.1|1
1635901990000|2021-11-03 01:13:10|11415.5|11390.5|11415.5|11390.5|11415.5|11390.5|11415.5|11390.5|0
1635902000000|2021-11-03 01:13:20|11416|11391|11415.9|11390.9|11416|11391|11415.9|11390.9|1
1635902010000|2021-11-03 01:13:30|11415.5|11390.5|11415.5|11390.5|11415.5|11390.5|11415.5|11390.5|0
1635902050000|2021-11-03 01:14:10|11412.8|11387.8|11413.4|11388.4|11413.4|11388.4|11412.8|11387.8|2
1635902060000|2021-11-03 01:14:20|11413.3|11388.3|11413.4|11388.4|11413.4|11388.4|11413.3|11388.3|2
1635902070000|2021-11-03 01:14:30|11403.9|11388.9|11404.2|11389.2|11404.2|11389.2|11403.9|11388.9|2
1635902080000|2021-11-03 01:14:40|11404.4|11389.4|11404.5|11389.5|11404.5|11389.5|11404.4|11389.4|2
1635902090000|2021-11-03 01:14:50|11404.4|11389.4|11415.6|11390.6|11415.6|11390.6|11404.4|11389.4|3
1635902100000|2021-11-03 01:15:00|11416.4|11391.4|11413.5|11398.5|11416.4|11398.5|11413.4|11391.4|3
1635902110000|2021-11-03 01:15:10|11413.6|11398.6|11413.6|11398.6|11413.6|11398.6|11413.6|11398.6|0
1635902120000|2021-11-03 01:15:20|11412|11397|11412.2|11397.2|11412.2|11397.2|11411.7|11396.7|11
1635902130000|2021-11-03 01:15:30|11412.6|11397.6|11413|11398|11413|11398|11412.6|11397.6|2
1635902150000|2021-11-03 01:15:50|11413.4|11398.4|11413.4|11398.4|11413.4|11398.4|11413.4|11398.4|1
1635902160000|2021-11-03 01:16:00|11413|11398|11413|11398|11413|11398|11413|11398|0
1635902170000|2021-11-03 01:16:10|11412.8|11397.8|11412.8|11397.8|11412.8|11397.8|11412.8|11397.8|1
1635902180000|2021-11-03 01:16:20|11411|11396|11411|11396|11411|11396|11411|11396|1
1635902190000|2021-11-03 01:16:30|11411.1|11396.1|11411|11396|11411.1|11396.1|11411|11396|0
1635902210000|2021-11-03 01:16:50|11411.1|11396.1|11411|11396|11411.1|11396.1|11411|11396|1
1635902220000|2021-11-03 01:17:00|11411.2|11396.2|11413.5|11398.5|11413.5|11398.5|11411.2|11396.2|0
1635902230000|2021-11-03 01:17:10|11413|11398|11413|11398|11413|11398|11413|11398|0
1635902240000|2021-11-03 01:17:20|11413.5|11398.5|11413.6|11398.6|11413.6|11398.6|11413.5|11398.5|0
1635902270000|2021-11-03 01:17:50|11413.5|11398.5|11413.5|11398.5|11413.5|11398.5|11413.5|11398.5|0
1635902280000|2021-11-03 01:18:00|11411.6|11396.6|11411|11396|11411.6|11396.6|11411|11396|3
1635902290000|2021-11-03 01:18:10|11410.8|11395.8|11404.8|11389.8|11412.6|11396.2|11404.8|11385.3|5
1635902300000|2021-11-03 01:18:20|11403.7|11388.7|11401.3|11386.3|11403.7|11388.7|11399.8|11384.8|1
1635902310000|2021-11-03 01:18:30|11401.6|11386.6|11401.3|11386.3|11401.7|11386.7|11401.3|11386.3|1
1635902320000|2021-11-03 01:18:40|11401.7|11386.7|11403.1|11388.1|11403.1|11388.1|11398.4|11383.4|4
1635902330000|2021-11-03 01:18:50|11403.2|11388.2|11401.1|11386.1|11403.2|11388.2|11401.1|11386.1|3
1635902340000|2021-11-03 01:19:00|11401.5|11386.5|11405.1|11390.1|11405.1|11390.1|11400.6|11385.6|7
1635902350000|2021-11-03 01:19:10|11405|11390|11405.5|11390.5|11405.5|11390.5|11405|11390|0
1635902370000|2021-11-03 01:19:30|11405.9|11390.9|11405.1|11390.1|11410.3|11390.9|11405.1|11385.3|1
1635902380000|2021-11-03 01:19:40|11404.3|11389.3|11404.3|11389.3|11404.4|11389.4|11404.3|11389.3|0
1635902390000|2021-11-03 01:19:50|11410.3|11385.3|11410.3|11385.3|11410.3|11385.3|11410.3|11385.3|1
1635902400000|2021-11-03 01:20:00|11410.7|11385.7|11410.6|11385.6|11410.7|11385.7|11410.6|11385.6|2
1635902410000|2021-11-03 01:20:10|11410.7|11385.7|11403.4|11388.4|11410.7|11390.2|11403.3|11385.7|0
1635902420000|2021-11-03 01:20:20|||||||||1
1635902430000|2021-11-03 01:20:30|11403.3|11388.3|11403.4|11388.4|11403.4|11388.4|11403.3|11388.3|0
1635902440000|2021-11-03 01:20:40|11403.8|11388.8|11403.8|11388.8|11403.8|11388.8|11403.8|11388.8|0
1635902480000|2021-11-03 01:21:20|11403.3|11388.3|11403.4|11388.4|11403.4|11388.4|11403.3|11388.3|0
1635902490000|2021-11-03 01:21:30|11403.3|11388.3|11402.3|11387.3|11403.3|11388.3|11402.3|11387.3|0
1635902500000|2021-11-03 01:21:40|11401.2|11386.2|11401.2|11386.2|11401.2|11386.2|11401.2|11386.2|0
1635902510000|2021-11-03 01:21:50|11402.7|11387.7|11401.8|11386.8|11402.7|11387.7|11401.8|11386.8|3
1635902530000|2021-11-03 01:22:10|11402.3|11387.3|11401.8|11386.8|11402.7|11387.7|11401.8|11386.8|1
1635902540000|2021-11-03 01:22:20|11402.2|11387.2|11402.2|11387.2|11402.2|11387.2|11402.2|11387.2|1
1635902550000|2021-11-03 01:22:30|11400.7|11385.7|11400.6|11385.6|11400.7|11385.7|11400.2|11385.2|2
1635902560000|2021-11-03 01:22:40|11402.6|11387.6|11402.6|11387.6|11402.6|11387.6|11402.6|11387.6|0
1635902580000|2021-11-03 01:23:00|11404.6|11389.6|11408.6|11393.6|11408.6|11393.6|11404.6|11389.6|1
1635902600000|2021-11-03 01:23:20|11406.5|11391.5|11406.5|11391.5|11406.5|11391.5|11406.5|11391.5|1
1635902620000|2021-11-03 01:23:40|11407.5|11392.5|11407.6|11392.6|11407.6|11392.6|11407.5|11392.5|2
1635902640000|2021-11-03 01:24:00|11407.2|11392.2|11407.2|11392.2|11407.2|11392.2|11407.2|11392.2|0
1635902670000|2021-11-03 01:24:30|11406.8|11391.8|11407.6|11392.6|11407.6|11392.6|11404.1|11389.1|1
1635902680000|2021-11-03 01:24:40|11407.5|11392.5|11406.5|11391.5|11407.5|11392.5|11406.5|11391.5|0
1635902700000|2021-11-03 01:25:00|11406.9|11391.9|11406.8|11391.8|11406.9|11391.9|11406.8|11391.8|1
1635902780000|2021-11-03 01:26:20|11406|11391|11405.7|11390.7|11411.1|11391|11405.7|11385.7|3
1635902790000|2021-11-03 01:26:30|11404.6|11389.6|11401.6|11386.6|11404.6|11389.6|11401.6|11386.6|3
1635902800000|2021-11-03 01:26:40|11403.6|11388.6|11411.1|11386.1|11411.1|11389.6|11403.6|11386.1|2
1635902810000|2021-11-03 01:26:50|11406.2|11391.2|11406.2|11391.2|11406.2|11391.2|11406.2|11391.2|0
1635902850000|2021-11-03 01:27:30|11406.6|11391.6|11406.6|11391.6|11406.6|11391.6|11406.6|11391.6|0
1635902860000|2021-11-03 01:27:40|11406.3|11391.3|11404.6|11389.6|11406.3|11391.3|11404.6|11389.6|0
1635902890000|2021-11-03 01:28:10|11406.1|11391.1|11406.5|11391.5|11406.5|11391.5|11406.1|11391.1|1
1635902900000|2021-11-03 01:28:20|11406.9|11391.9|11406.9|11391.9|11406.9|11391.9|11406.9|11391.9|1
1635902910000|2021-11-03 01:28:30|11406.2|11391.2|11406.2|11391.2|11406.2|11391.2|11399.7|11380.2|2
1635902920000|2021-11-03 01:28:40|11404.7|11389.7|11410.6|11395.6|11410.6|11395.6|11404.7|11389.7|2
1635902930000|2021-11-03 01:28:50|11409.3|11394.3|11409.3|11394.3|11409.3|11394.3|11409.3|11394.3|0
1635902940000|2021-11-03 01:29:00|11411.8|11396.8|11411.8|11396.8|11411.8|11396.8|11411.8|11396.8|0
1635902950000|2021-11-03 01:29:10|11412.4|11397.4|11412.4|11397.4|11412.4|11397.4|11412.4|11397.4|0
1635902960000|2021-11-03 01:29:20|11412|11397|11411.3|11396.3|11412|11397|11411.3|11396.3|1
1635902970000|2021-11-03 01:29:30|11410.8|11395.8|11410.8|11395.8|11410.8|11395.8|11410.8|11395.8|1
1635902980000|2021-11-03 01:29:40|11410.7|11395.7|11410.8|11395.8|11410.8|11395.8|11410.7|11395.7|1
1635902990000|2021-11-03 01:29:50|11410.7|11395.7|11410.7|11395.7|11410.7|11395.7|11410.7|11395.7|0
1635903020000|2021-11-03 01:30:20|11410.6|11395.6|11410.6|11395.6|11410.6|11395.6|11410.6|11395.6|0
1635903030000|2021-11-03 01:30:30|11410.3|11395.3|11409.9|11394.9|11410.3|11395.3|11409.9|11394.9|4
1635903040000|2021-11-03 01:30:40|11407.8|11392.8|11407.8|11392.8|11407.8|11392.8|11407.8|11392.8|2
1635903050000|2021-11-03 01:30:50|11407.7|11392.7|11407.7|11392.7|11407.7|11392.7|11407.7|11392.7|1
1635903060000|2021-11-03 01:31:00|11410.1|11395.1|11410.5|11395.5|11410.5|11395.5|11410.1|11395.1|1
1635903090000|2021-11-03 01:31:30|||||||||1
1635903100000|2021-11-03 01:31:40|11410.4|11395.4|11410.8|11395.8|11410.8|11395.8|11410.4|11395.4|2
1635903120000|2021-11-03 01:32:00|11411.8|11396.8|11408.2|11393.2|11411.8|11396.8|11408.2|11393.2|11
1635903130000|2021-11-03 01:32:10|11408.6|11393.6|11408.6|11393.6|11408.6|11393.6|11408.6|11393.6|0
1635903160000|2021-11-03 01:32:40|||||||||1
1635903220000|2021-11-03 01:33:40|||||||||2
1635903240000|2021-11-03 01:34:00|11410.2|11395.2|11410.5|11395.5|11410.6|11395.6|11410.2|11395.2|8
1635903250000|2021-11-03 01:34:10|11410.4|11395.4|11410.4|11395.4|11410.4|11395.4|11410.4|11395.4|0
1635903260000|2021-11-03 01:34:20|11404.5|11389.5|11403.1|11388.1|11404.5|11389.5|11402.6|11387.6|4
1635903270000|2021-11-03 01:34:30|11402.9|11387.9|11398.8|11383.8|11402.9|11387.9|11398.8|11383.8|2
1635903280000|2021-11-03 01:34:40|11398.9|11383.9|11398.9|11383.9|11398.9|11383.9|11397.6|11382.6|1
1635903310000|2021-11-03 01:35:10|11400.8|11385.8|11391.1|11376.1|11400.8|11385.8|11391.1|11373.6|26
1635903320000|2021-11-03 01:35:20|11391.2|11376.2|11391.2|11376.2|11391.2|11376.2|11391.2|11376.2|0
1635903330000|2021-11-03 01:35:30|11391.5|11376.5|11391.5|11376.5|11391.5|11376.5|11391.5|11376.5|1
1635903340000|2021-11-03 01:35:40|11393.5|11378.5|11393.2|11378.2|11393.5|11378.5|11393.2|11378.2|6
1635903350000|2021-11-03 01:35:50|||||||||1
1635903360000|2021-11-03 01:36:00|11393.1|11378.1|11392.3|11377.3|11393.2|11378.2|11392.3|11377.3|4
1635903370000|2021-11-03 01:36:10|||||||||7
1635903390000|2021-11-03 01:36:30|11393.2|11378.2|11393.2|11378.2|11393.2|11378.2|11393.2|11378.2|0
1635903400000|2021-11-03 01:36:40|11392.9|11377.9|11394.4|11379.4|11400.8|11380.2|11392.8|11374.3|1
1635903410000|2021-11-03 01:36:50|11393.1|11378.1|11396.9|11381.9|11396.9|11381.9|11393.1|11378.1|1
1635903420000|2021-11-03 01:37:00|11396.3|11381.3|11394.5|11379.5|11396.3|11381.3|11394.5|11379.5|1
1635903460000|2021-11-03 01:37:40|11400.5|11375.5|11400.5|11375.5|11400.5|11375.5|11400.5|11375.5|0
1635903480000|2021-11-03 01:38:00|11395.6|11380.6|11395.9|11380.9|11395.9|11380.9|11395.6|11380.6|0
1635903530000|2021-11-03 01:38:50|11396.5|11381.5|11398.8|11383.8|11398.8|11383.8|11396.5|11381.5|1
1635903540000|2021-11-03 01:39:00|11400.8|11385.8|11399.8|11384.8|11400.8|11385.8|11399.8|11384.8|1
1635903560000|2021-11-03 01:39:20|11400.6|11385.6|11400.8|11385.8|11401.2|11386.2|11400.6|11385.6|2
1635903600000|2021-11-03 01:40:00|11401.2|11386.2|11401|11386|11401.2|11386.2|11400.6|11385.6|1
1635903610000|2021-11-03 01:40:10|11401.3|11386.3|11401.3|11386.3|11401.3|11386.3|11400.9|11385.9|0
1635903630000|2021-11-03 01:40:30|||||||||2
1635903650000|2021-11-03 01:40:50|11399.3|11384.3|11390.4|11375.4|11399.3|11384.3|11390.3|11375.3|4
1635903660000|2021-11-03 01:41:00|11390.5|11375.5|11390.4|11375.4|11390.5|11375.5|11390.2|11375.2|0
1635903680000|2021-11-03 01:41:20|11390.3|11375.3|11390.7|11375.7|11390.8|11375.8|11390.3|11375.3|2
1635903690000|2021-11-03 01:41:30|11390.8|11375.8|11390.8|11375.8|11390.8|11375.8|11390.8|11375.8|0
1635903720000|2021-11-03 01:42:00|11390.9|11375.9|11390.9|11375.9|11390.9|11375.9|11390.9|11375.9|0
1635903730000|2021-11-03 01:42:10|11398|11383|11398|11383|11398|11383|11397.5|11382.5|9
1635903750000|2021-11-03 01:42:30|11397.2|11382.2|11397.2|11382.2|11397.2|11382.2|11397.2|11382.2|1
1635903770000|2021-11-03 01:42:50|11397.3|11382.3|11397.7|11382.7|11397.7|11382.7|11397.3|11382.3|1
1635903780000|2021-11-03 01:43:00|11397.9|11382.9|11398.7|11383.7|11398.7|11383.7|11397.9|11382.9|0
1635903790000|2021-11-03 01:43:10|11398.9|11383.9|11398.4|11383.4|11399.9|11384.9|11397.2|11382.2|4
1635903800000|2021-11-03 01:43:20|11398.3|11383.3|11398.3|11383.3|11398.3|11383.3|11398.3|11383.3|0
1635903810000|2021-11-03 01:43:30|11396|11381|11396|11381|11396|11381|11396|11381|0
1635903840000|2021-11-03 01:44:00|11396.1|11381.1|11396.3|11381.3|11396.6|11381.6|11396.1|11381.1|6
1635903850000|2021-11-03 01:44:10|11395.1|11380.1|11395.1|11380.1|11395.1|11380.1|11395.1|11380.1|0
1635903860000|2021-11-03 01:44:20|11394.9|11379.9|11392.3|11377.3|11394.9|11379.9|11392.3|11377.3|2
1635903870000|2021-11-03 01:44:30|11393|11378|11393.6|11378.6|11393.8|11378.8|11393|11378|6
1635903880000|2021-11-03 01:44:40|11394|11379|11398.5|11373.5|11398.5|11379|11394|11373.5|0
1635903900000|2021-11-03 01:45:00|11398.1|11373.1|11397.5|11372.5|11398.1|11377.9|11388.8|11372.5|3
1635903910000|2021-11-03 01:45:10|11392.9|11377.9|11392.9|11377.9|11392.9|11377.9|11392.9|11377.9|0
1635903920000|2021-11-03 01:45:20|11397.5|11372.5|11397.5|11372.5|11397.5|11372.5|11397.5|11372.5|0
1635903940000|2021-11-03 01:45:40|11397.6|11372.6|11397.6|11372.6|11397.6|11372.6|11397.6|11372.6|0
1635903960000|2021-11-03 01:46:00|11395.3|11380.3|11395.3|11380.3|11395.3|11380.3|11395.3|11380.3|0
1635904040000|2021-11-03 01:47:20|11395.2|11380.2|11403.6|11378.6|11403.6|11382.9|11395.2|11378.3|8
1635904050000|2021-11-03 01:47:30|11403.8|11378.8|11403.8|11378.8|11403.8|11378.8|11403.8|11378.8|1
1635904060000|2021-11-03 01:47:40|11406.2|11381.2|11406.2|11381.2|11406.2|11381.2|11406.2|11381.2|1
1635904070000|2021-11-03 01:47:50|11406.3|11381.3|11401.3|11386.3|11406.3|11386.3|11401.2|11381.3|0
1635904090000|2021-11-03 01:48:10|11399.7|11384.7|11399.1|11384.1|11399.7|11384.7|11399|11384|3
1635904100000|2021-11-03 01:48:20|11398.9|11383.9|11398.7|11383.7|11398.9|11383.9|11398.7|11383.7|1
1635904110000|2021-11-03 01:48:30|11398.1|11383.1|11398.1|11383.1|11398.1|11383.1|11398.1|11383.1|0
1635904120000|2021-11-03 01:48:40|11397|11382|11388.9|11373.9|11397|11382|11388.9|11373.9|0
1635904130000|2021-11-03 01:48:50|11387.2|11372.2|11390.3|11375.3|11390.3|11375.3|11386.5|11371.5|3
1635904140000|2021-11-03 01:49:00|11393|11378|11386.2|11371.2|11400.5|11378|11386.2|11371.2|4
1635904150000|2021-11-03 01:49:10|11385|11370|11399.3|11374.3|11399.3|11377.7|11385|11370|2
1635904160000|2021-11-03 01:49:20|11400.7|11375.7|11402|11377|11402.4|11377.4|11400.7|11375.7|0
1635904180000|2021-11-03 01:49:40|11397.7|11382.7|11398.2|11383.2|11398.2|11383.2|11397.7|11382.7|0
1635904200000|2021-11-03 01:50:00|11398.6|11383.6|11398.6|11383.6|11398.6|11383.6|11398.6|11383.6|0
1635904210000|2021-11-03 01:50:10|11397.9|11382.9|11398.6|11383.6|11398.6|11383.6|11393.4|11378.4|1
1635904220000|2021-11-03 01:50:20|11398.1|11383.1|11398.1|11383.1|11398.1|11383.1|11398.1|11383.1|0
1635904230000|2021-11-03 01:50:30|11398.6|11383.6|11398.6|11383.6|11398.6|11383.6|11398.6|11383.6|0
1635904250000|2021-11-03 01:50:50|11403.7|11378.7|11404.1|11379.1|11404.1|11379.1|11403.7|11378.7|0
1635904260000|2021-11-03 01:51:00|11399|11384|11398.7|11383.7|11399|11384|11398.7|11383.7|0
1635904270000|2021-11-03 01:51:10|11398.6|11383.6|11398.2|11383.2|11398.6|11383.6|11398.2|11383.2|0
1635904290000|2021-11-03 01:51:30|11398.6|11383.6|11398.6|11383.6|11398.6|11383.6|11398.6|11383.6|0
1635904330000|2021-11-03 01:52:10|11389.1|11374.1|11389.1|11374.1|11389.1|11374.1|11389.1|11374.1|0
1635904340000|2021-11-03 01:52:20|11388.3|11373.3|11387.8|11372.8|11388.3|11373.3|11387.8|11372.8|1
1635904350000|2021-11-03 01:52:30|11387.4|11372.4|11385.4|11370.4|11387.4|11372.4|11385.4|11370.4|0
1635904360000|2021-11-03 01:52:40|11385.3|11370.3|11384.1|11369.1|11385.3|11370.3|11383.7|11368.7|1
1635904370000|2021-11-03 01:52:50|11383.8|11368.8|11397.2|11372.2|11397.2|11372.2|11382.2|11364|3
1635904380000|2021-11-03 01:53:00|11397.3|11372.3|11397.2|11372.2|11397.3|11372.3|11397.2|11372.2|0
1635904390000|2021-11-03 01:53:10|11379.3|11364.3|11379.3|11364.3|11379.3|11364.3|11379.3|11364.3|1
1635904400000|2021-11-03 01:53:20|11379.2|11364.2|11373.3|11358.3|11379.2|11364.2|11373.3|11358.3|4
1635904410000|2021-11-03 01:53:30|11372.6|11357.6|11368.2|11353.2|11372.6|11357.6|11368.2|11353.2|1
1635904430000|2021-11-03 01:53:50|11365.2|11350.2|11365.2|11350.2|11365.2|11350.2|11365.2|11350.2|14
1635904440000|2021-11-03 01:54:00|11366.3|11351.3|11368.2|11353.2|11368.2|11353.2|11366.3|11351.3|0
1635904450000|2021-11-03 01:54:10|11368.1|11353.1|11363.9|11348.9|11369.8|11354.8|11363.9|11348.9|35
1635904460000|2021-11-03 01:54:20|11368.2|11353.2|11367.6|11352.6|11368.2|11353.2|11367.6|11352.6|4
1635904470000|2021-11-03 01:54:30|11367.5|11352.5|11367.1|11352.1|11367.5|11352.5|11367.1|11352.1|2
1635904480000|2021-11-03 01:54:40|11361.6|11346.6|11362|11347|11362|11347|11361.6|11346.6|5
1635904490000|2021-11-03 01:54:50|11369|11354|11369.9|11354.9|11369.9|11354.9|11369|11354|2
1635904500000|2021-11-03 01:55:00|11370.1|11355.1|11369.7|11354.7|11370.2|11355.2|11369.7|11354.7|1
1635904520000|2021-11-03 01:55:20|11369.9|11354.9|11369.9|11354.9|11369.9|11354.9|11369.9|11354.9|1
1635904530000|2021-11-03 01:55:30|11369.8|11354.8|11369.5|11354.5|11369.8|11354.8|11369.5|11354.5|0
1635904540000|2021-11-03 01:55:40|11370.2|11355.2|11370.2|11355.2|11370.2|11355.2|11370.1|11355.1|1
1635904560000|2021-11-03 01:56:00|11372.5|11357.5|11372.5|11357.5|11372.5|11357.5|11372.4|11357.4|0
1635904580000|2021-11-03 01:56:20|11372.4|11357.4|11372.4|11357.4|11372.4|11357.4|11372.2|11357.2|0
1635904600000|2021-11-03 01:56:40|||||||||1
1635904610000|2021-11-03 01:56:50|11372.5|11357.5|11373.2|11358.2|11373.2|11358.2|11372.5|11357.5|2
1635904620000|2021-11-03 01:57:00|11385.4|11360.4|11378.8|11363.8|11385.4|11364.1|11378.2|11359.1|0
1635904630000|2021-11-03 01:57:10|11378.3|11363.3|11377.6|11362.6|11378.3|11363.3|11377.6|11362.6|0
1635904640000|2021-11-03 01:57:20|11377.4|11362.4|11376.8|11361.8|11377.4|11362.4|11376.8|11361.8|1
1635904650000|2021-11-03 01:57:30|11377.9|11362.9|11378.1|11363.1|11378.1|11363.1|11377.9|11362.9|0
1635904680000|2021-11-03 01:58:00|11377.7|11362.7|11377.7|11362.7|11377.7|11362.7|11377.7|11362.7|0
1635904690000|2021-11-03 01:58:10|11376.5|11361.5|11381.8|11356.8|11381.8|11361.5|11372.5|11356.8|2
1635904700000|2021-11-03 01:58:20|11376.9|11361.9|11380.8|11365.8|11380.8|11365.8|11376.9|11361.9|0
1635904710000|2021-11-03 01:58:30|11381.2|11366.2|11381.2|11366.2|11381.2|11366.2|11381.2|11366.2|0
1635904720000|2021-11-03 01:58:40|11381.6|11366.6|11381.6|11366.6|11381.6|11366.6|11381.6|11366.6|0
1635904740000|2021-11-03 01:59:00|11382.4|11367.4|11383.8|11368.8|11383.8|11368.8|11382.4|11367.4|1
1635904770000|2021-11-03 01:59:30|11384.2|11369.2|11384.2|11369.2|11384.2|11369.2|11384.2|11369.2|0
1635904780000|2021-11-03 01:59:40|11383.8|11368.8|11383.8|11368.8|11383.8|11368.8|11383.8|11368.8|0
1635904800000|2021-11-03 02:00:00|11383.4|11368.4|11383.4|11368.4|11383.4|11368.4|11383.4|11368.4|1
1635904810000|2021-11-03 02:00:10|11383.6|11368.6|11383.6|11368.6|11383.6|11368.6|11383.6|11368.6|0
1635904830000|2021-11-03 02:00:30|11383.2|11368.2|11383.1|11368.1|11383.2|11368.2|11383.1|11368.1|1
1635904840000|2021-11-03 02:00:40|11383.4|11368.4|11383.4|11368.4|11383.4|11368.4|11383.4|11368.4|0
1635904850000|2021-11-03 02:00:50|11382|11367|11381.5|11366.5|11382|11367|11381.5|11366.5|1
1635904870000|2021-11-03 02:01:10|11380.7|11365.7|11380.6|11365.6|11380.7|11365.7|11380.2|11365.2|2
1635904890000|2021-11-03 02:01:30|11380.2|11365.2|11380.2|11365.2|11380.2|11365.2|11380.2|11365.2|0
1635904900000|2021-11-03 02:01:40|11380.6|11365.6|11380.6|11365.6|11380.6|11365.6|11380.6|11365.6|0
1635904910000|2021-11-03 02:01:50|11380.1|11365.1|11380.1|11365.1|11380.6|11365.6|11380.1|11365.1|0
1635904920000|2021-11-03 02:02:00|11379.6|11364.6|11379.6|11364.6|11379.6|11364.6|11379.6|11364.6|0
1635904930000|2021-11-03 02:02:10|11379.9|11364.9|11379.9|11364.9|11379.9|11364.9|11379.9|11364.9|0
1635904940000|2021-11-03 02:02:20|11379.6|11364.6|11378.4|11363.4|11379.6|11364.6|11378.4|11363.4|4
1635904950000|2021-11-03 02:02:30|11378.5|11363.5|11378.4|11363.4|11378.5|11363.5|11378.4|11363.4|0
1635904980000|2021-11-03 02:03:00|11378.5|11363.5|11377.4|11362.4|11378.9|11363.9|11376.9|11361.9|0
1635905010000|2021-11-03 02:03:30|11378.2|11363.2|11378.2|11363.2|11378.2|11363.2|11378.2|11363.2|1
1635905040000|2021-11-03 02:04:00|11377.8|11362.8|11377.8|11362.8|11377.8|11362.8|11377.8|11362.8|0
1635905050000|2021-11-03 02:04:10|11378.2|11363.2|11378.2|11363.2|11378.2|11363.2|11378.2|11363.2|0
1635905080000|2021-11-03 02:04:40|11378.5|11363.5|11378.5|11363.5|11378.5|11363.5|11378.5|11363.5|0
1635905090000|2021-11-03 02:04:50|11379.4|11364.4|11380.2|11365.2|11380.2|11365.2|11379.3|11364.3|2
1635905110000|2021-11-03 02:05:10|11380.1|11365.1|11380.2|11365.2|11380.2|11365.2|11380.1|11365.1|0
1635905120000|2021-11-03 02:05:20|||||||||3
1635905130000|2021-11-03 02:05:30|11380.3|11365.3|11379.7|11364.7|11380.4|11365.4|11379.3|11364.3|4
1635905140000|2021-11-03 02:05:40|11379.8|11364.8|11380.7|11365.7|11380.7|11365.7|11379.8|11364.8|0
1635905150000|2021-11-03 02:05:50|11380.8|11365.8|11380.8|11365.8|11380.8|11365.8|11380.8|11365.8|0
1635905160000|2021-11-03 02:06:00|11380.5|11365.5|11380|11365|11380.5|11365.5|11380|11365|0
1635905170000|2021-11-03 02:06:10|11378.8|11363.8|11380.3|11365.3|11380.8|11365.8|11377.8|11362.8|6
1635905190000|2021-11-03 02:06:30|11380.7|11365.7|11380.7|11365.7|11380.7|11365.7|11380.7|11365.7|0
1635905230000|2021-11-03 02:07:10|11380.2|11365.2|11380.2|11365.2|11380.2|11365.2|11380.2|11365.2|0
1635905250000|2021-11-03 02:07:30|11379.8|11364.8|11379.8|11364.8|11379.8|11364.8|11379.8|11364.8|0
1635905260000|2021-11-03 02:07:40|11379.4|11364.4|11379.4|11364.4|11379.4|11364.4|11379.4|11364.4|0
1635905290000|2021-11-03 02:08:10|11379.5|11364.5|11379.5|11364.5|11379.5|11364.5|11379.5|11364.5|0
1635905300000|2021-11-03 02:08:20|||||||||1
1635905320000|2021-11-03 02:08:40|11379.7|11364.7|11380|11365|11380|11365|11379.7|11364.7|1
1635905330000|2021-11-03 02:08:50|11379.7|11364.7|11380|11365|11380|11365|11379.5|11364.5|1
1635905340000|2021-11-03 02:09:00|11380.8|11365.8|11381.4|11366.4|11381.8|11366.8|11380.8|11365.8|1
1635905350000|2021-11-03 02:09:10|11381.5|11366.5|11381.5|11366.5|11381.5|11366.5|11381.5|11366.5|0
1635905380000|2021-11-03 02:09:40|11383.4|11368.4|11385|11370|11385|11370|11383.4|11368.4|1
1635905390000|2021-11-03 02:09:50|11385.3|11370.3|11386|11371|11386|11371|11385.3|11370.3|0
1635905400000|2021-11-03 02:10:00|11386.6|11371.6|11392.1|11377.1|11392.1|11377.1|11386.6|11371.6|1
1635905420000|2021-11-03 02:10:20|11392.3|11377.3|11392.3|11377.3|11392.3|11377.3|11392.3|11377.3|1
1635905430000|2021-11-03 02:10:30|11393.1|11378.1|11392.6|11377.6|11393.1|11378.1|11392.6|11377.6|0
1635905440000|2021-11-03 02:10:40|11394.9|11379.9|11398.8|11383.8|11398.8|11383.8|11394.9|11379.9|2
1635905450000|2021-11-03 02:10:50|11398.3|11383.3|11398.4|11383.4|11398.4|11383.4|11398.3|11383.3|0
1635905460000|2021-11-03 02:11:00|11398|11383|11398.5|11383.5|11398.5|11383.5|11397.5|11382.5|0
1635905470000|2021-11-03 02:11:10|11402.2|11387.2|11404.6|11389.6|11404.7|11389.7|11402.2|11387.2|2
1635905480000|2021-11-03 02:11:20|11404.7|11389.7|11404.7|11389.7|11404.7|11389.7|11404.7|11389.7|1
1635905490000|2021-11-03 02:11:30|11403.7|11388.7|11399.3|11384.3|11403.7|11388.7|11399.3|11384.3|1
1635905500000|2021-11-03 02:11:40|||||||||1
1635905520000|2021-11-03 02:12:00|11399.1|11384.1|11399.6|11384.6|11399.6|11384.6|11398.8|11383.8|1
1635905530000|2021-11-03 02:12:10|11398.9|11383.9|11398.5|11383.5|11399.4|11384.4|11398.5|11383.5|2
1635905540000|2021-11-03 02:12:20|11398.9|11383.9|11399.7|11384.7|11399.7|11384.7|11398.9|11383.9|0
1635905570000|2021-11-03 02:12:50|11398.9|11383.9|11398.9|11383.9|11398.9|11383.9|11398.9|11383.9|0
1635905580000|2021-11-03 02:13:00|11401|11386|11400.7|11385.7|11401|11386|11399.9|11384.9|1
1635905590000|2021-11-03 02:13:10|11399.9|11384.9|11399.9|11384.9|11399.9|11384.9|11399.9|11384.9|0
1635905600000|2021-11-03 02:13:20|||||||||1
1635905620000|2021-11-03 02:13:40|11400.9|11385.9|11399.9|11384.9|11405.5|11385.9|11399.9|11380.5|1
1635905630000|2021-11-03 02:13:50|11399.5|11384.5|11399.6|11384.6|11399.6|11384.6|11399.5|11384.5|0
1635905640000|2021-11-03 02:14:00|||||||||1
1635905650000|2021-11-03 02:14:10|11399.9|11384.9|11399.9|11384.9|11399.9|11384.9|11399.9|11384.9|0
1635905680000|2021-11-03 02:14:40|11400.3|11385.3|11400.9|11385.9|11401|11386|11400.3|11385.3|1
1635905690000|2021-11-03 02:14:50|11400.4|11385.4|11400.7|11385.7|11400.8|11385.8|11399.9|11384.9|2
1635905700000|2021-11-03 02:15:00|11399.9|11384.9|11399.9|11384.9|11399.9|11384.9|11399.9|11384.9|1
1635905710000|2021-11-03 02:15:10|11400.3|11385.3|11399.8|11384.8|11400.3|11385.3|11399.8|11384.8|0
1635905740000|2021-11-03 02:15:40|||||||||1
1635905750000|2021-11-03 02:15:50|11399.6|11384.6|11399.4|11384.4|11399.6|11384.6|11398.4|11383.4|0
1635905760000|2021-11-03 02:16:00|11398.4|11383.4|11398.4|11383.4|11398.4|11383.4|11398.4|11383.4|0
1635905790000|2021-11-03 02:16:30|11398.2|11383.2|11398.2|11383.2|11398.2|11383.2|11398.2|11383.2|0
1635905800000|2021-11-03 02:16:40|11402.2|11377.2|11391.8|11376.8|11402.2|11380.9|11390.7|11375.7|11
1635905810000|2021-11-03 02:16:50|11395.8|11380.8|11396.5|11381.5|11402.4|11381.5|11395.8|11377.4|0
1635905820000|2021-11-03 02:17:00|11393.4|11378.4|11393.4|11378.4|11393.4|11378.4|11393.4|11378.4|1
1635905830000|2021-11-03 02:17:10|11393.5|11378.5|11393.5|11378.5|11393.5|11378.5|11393.5|11378.5|1
1635905860000|2021-11-03 02:17:40|11394.1|11379.1|11395.9|11380.9|11396|11381|11394.1|11379.1|1
1635905920000|2021-11-03 02:18:40|11398.3|11383.3|11399.4|11384.4|11399.4|11384.4|11398.3|11383.3|1
1635905930000|2021-11-03 02:18:50|11399.5|11384.5|11400.6|11385.6|11400.6|11385.6|11399.5|11384.5|0
1635905960000|2021-11-03 02:19:20|11399.7|11384.7|11401|11386|11401|11386|11394.6|11379.6|1
1635905970000|2021-11-03 02:19:30|11400.6|11385.6|11400.6|11385.6|11400.6|11385.6|11400.6|11385.6|0
1635905980000|2021-11-03 02:19:40|11400.7|11385.7|11400.7|11385.7|11400.7|11385.7|11400.7|11385.7|0
1635905990000|2021-11-03 02:19:50|11400.2|11385.2|11400.2|11385.2|11400.2|11385.2|11400.2|11385.2|0
1635906020000|2021-11-03 02:20:20|||||||||3
1635906030000|2021-11-03 02:20:30|11400.1|11385.1|11399.7|11384.7|11400.1|11385.1|11399.7|11384.7|1
1635906040000|2021-11-03 02:20:40|11400.3|11385.3|11400.3|11385.3|11400.3|11385.3|11400.3|11385.3|2
1635906050000|2021-11-03 02:20:50|11400.4|11385.4|11400.4|11385.4|11400.4|11385.4|11400.4|11385.4|0
1635906060000|2021-11-03 02:21:00|11401.4|11386.4|11401.4|11386.4|11401.4|11386.4|11401.4|11386.4|1
1635906080000|2021-11-03 02:21:20|11403.7|11388.7|11404|11389|11409.4|11389|11403.7|11383.5|21
1635906090000|2021-11-03 02:21:30|11403.6|11388.6|11403.1|11388.1|11403.6|11388.6|11403.1|11388.1|1
1635906100000|2021-11-03 02:21:40|11407.8|11382.8|11402.5|11387.5|11407.8|11388|11402.5|11382.8|0
1635906110000|2021-11-03 02:21:50|11403.3|11388.3|11404.1|11389.1|11404.1|11389.1|11403.3|11388.3|0
1635906120000|2021-11-03 02:22:00|11404.5|11389.5|11400.9|11385.9|11405.6|11390.6|11400.9|11385.9|2
1635906130000|2021-11-03 02:22:10|11400.4|11385.4|11400.4|11385.4|11400.4|11385.4|11400.4|11385.4|0
1635906140000|2021-11-03 02:22:20|11400.8|11385.8|11403.3|11388.3|11403.3|11388.3|11400.8|11385.8|1
1635906150000|2021-11-03 02:22:30|11402.9|11387.9|11402.4|11387.4|11402.9|11387.9|11402.4|11387.4|1
1635906160000|2021-11-03 02:22:40|11402.7|11387.7|11403.1|11388.1|11403.1|11388.1|11402.7|11387.7|0
1635906170000|2021-11-03 02:22:50|11403.6|11388.6|11403.6|11388.6|11403.6|11388.6|11403.6|11388.6|0
1635906190000|2021-11-03 02:23:10|11403.8|11388.8|11403.8|11388.8|11403.8|11388.8|11403.8|11388.8|1
1635906210000|2021-11-03 02:23:30|11405|11390|11405|11390|11405|11390|11405|11390|0
1635906230000|2021-11-03 02:23:50|11405.1|11390.1|11405|11390|11405.5|11390.5|11405|11390|1
1635906240000|2021-11-03 02:24:00|11405.5|11390.5|11405.5|11390.5|11405.5|11390.5|11405.5|11390.5|0
1635906250000|2021-11-03 02:24:10|11406.7|11391.7|11407|11392|11407|11392|11406.7|11391.7|1
1635906260000|2021-11-03 02:24:20|11407.2|11392.2|11408|11393|11408|11393|11407.2|11392.2|0
1635906280000|2021-11-03 02:24:40|11404.9|11389.9|11404.9|11389.9|11404.9|11389.9|11404.9|11389.9|0
1635906290000|2021-11-03 02:24:50|11405.8|11390.8|11408.5|11393.5|11408.5|11393.5|11405.8|11390.8|2
1635906300000|2021-11-03 02:25:00|11407.5|11392.5|11406.2|11391.2|11407.5|11392.5|11406.2|11391.2|0
1635906310000|2021-11-03 02:25:10|11406.5|11391.5|11406.5|11391.5|11406.5|11391.5|11406.5|11391.5|0
1635906320000|2021-11-03 02:25:20|11406.1|11391.1|11400.5|11385.5|11406.1|11391.1|11400.5|11385.5|3
1635906340000|2021-11-03 02:25:40|11402.5|11387.5|11405.3|11390.3|11405.3|11390.3|11402.5|11387.5|1
1635906350000|2021-11-03 02:25:50|11408.1|11393.1|11408.1|11393.1|11408.1|11393.1|11408.1|11393.1|1
1635906390000|2021-11-03 02:26:30|11408|11393|11407.6|11392.6|11408|11393|11407.6|11392.6|0
1635906430000|2021-11-03 02:27:10|11408.1|11393.1|11408.1|11393.1|11408.1|11393.1|11408.1|11393.1|1
1635906440000|2021-11-03 02:27:20|11405.1|11390.1|11408.1|11393.1|11408.1|11393.1|11405.1|11390.1|1
1635906460000|2021-11-03 02:27:40|11407.7|11392.7|11404.5|11389.5|11407.7|11392.7|11404.5|11389.5|4
1635906470000|2021-11-03 02:27:50|11403.5|11388.5|11403.5|11388.5|11403.5|11388.5|11403.5|11388.5|1
1635906490000|2021-11-03 02:28:10|11400|11385|11399.6|11384.6|11400|11385|11399.6|11384.6|1
1635906500000|2021-11-03 02:28:20|11399.5|11384.5|11399.1|11384.1|11399.5|11384.5|11399.1|11384.1|0
1635906530000|2021-11-03 02:28:50|11398.7|11383.7|11398.2|11383.2|11398.7|11383.7|11398.2|11383.2|1
1635906540000|2021-11-03 02:29:00|11398.1|11383.1|11397.8|11382.8|11398.1|11383.1|11397.7|11382.7|1
1635906550000|2021-11-03 02:29:10|11397.7|11382.7|11397.7|11382.7|11397.7|11382.7|11397.7|11382.7|0
1635906600000|2021-11-03 02:30:00|11397.8|11382.8|11399.8|11384.8|11399.8|11384.8|11397.8|11382.8|1
1635906610000|2021-11-03 02:30:10|11400.7|11385.7|11401.7|11386.7|11401.7|11386.7|11400.7|11385.7|1
1635906630000|2021-11-03 02:30:30|11401.6|11386.6|11401.4|11386.4|11401.6|11386.6|11401.4|11386.4|0
1635906640000|2021-11-03 02:30:40|11403|11388|11403|11388|11403|11388|11403|11388|0
1635906650000|2021-11-03 02:30:50|11404.5|11389.5|11406.7|11391.7|11406.7|11391.7|11404.5|11389.5|2
1635906660000|2021-11-03 02:31:00|11409.4|11384.4|11409.4|11384.4|11409.4|11384.4|11409.4|11384.4|2
1635906670000|2021-11-03 02:31:10|11404.3|11389.3|11407.3|11382.3|11407.3|11389.3|11402.9|11382.3|0
1635906680000|2021-11-03 02:31:20|11407.7|11382.7|11407.9|11382.9|11407.9|11382.9|11407.7|11382.7|3
1635906690000|2021-11-03 02:31:30|11407.8|11382.8|11407.4|11382.4|11407.8|11382.8|11407.4|11382.4|0
1635906740000|2021-11-03 02:32:20|11406.4|11381.4|11406.4|11381.4|11406.4|11381.4|11406.4|11381.4|2
1635906770000|2021-11-03 02:32:50|11401.2|11386.2|11401.2|11386.2|11401.2|11386.2|11401.2|11386.2|0
1635906780000|2021-11-03 02:33:00|11400.4|11385.4|11400.4|11385.4|11400.5|11385.5|11400.4|11385.4|0
1635906790000|2021-11-03 02:33:10|11400.9|11385.9|11400.4|11385.4|11400.9|11385.9|11400.4|11385.4|0
1635906820000|2021-11-03 02:33:40|11400.3|11385.3|11399.9|11384.9|11400.3|11385.3|11399.9|11384.9|0
1635906850000|2021-11-03 02:34:10|11399.4|11384.4|11399.4|11384.4|11399.4|11384.4|11399.4|11384.4|0
1635906970000|2021-11-03 02:36:10|11399.3|11384.3|11398.9|11383.9|11399.3|11384.3|11398.9|11383.9|0
1635907000000|2021-11-03 02:36:40|11398.8|11383.8|11397.9|11382.9|11398.8|11383.8|11397.9|11382.9|4
1635907020000|2021-11-03 02:37:00|11398.9|11383.9|11398.4|11383.4|11398.9|11383.9|11398.4|11383.4|4
1635907030000|2021-11-03 02:37:10|11398.1|11383.1|11398.1|11383.1|11398.1|11383.1|11398.1|11383.1|0
1635907050000|2021-11-03 02:37:30|11397.9|11382.9|11397.9|11382.9|11397.9|11382.9|11397.9|11382.9|0
1635907080000|2021-11-03 02:38:00|11398.1|11383.1|11398.1|11383.1|11398.1|11383.1|11398.1|11383.1|0
1635907090000|2021-11-03 02:38:10|11398.9|11383.9|11397.9|11382.9|11398.9|11383.9|11397.9|11382.9|0
1635907110000|2021-11-03 02:38:30|11398.1|11383.1|11398.9|11383.9|11398.9|11383.9|11398.1|11383.1|0
1635907120000|2021-11-03 02:38:40|11399.1|11384.1|11399.1|11384.1|11399.1|11384.1|11399.1|11384.1|0
1635907130000|2021-11-03 02:38:50|11398.9|11383.9|11398.9|11383.9|11398.9|11383.9|11398.9|11383.9|0
1635907140000|2021-11-03 02:39:00|11398.7|11383.7|11398.9|11383.9|11398.9|11383.9|11397.9|11382.9|0
1635907160000|2021-11-03 02:39:20|11399.9|11384.9|11400|11385|11400|11385|11399.9|11384.9|0
1635907240000|2021-11-03 02:40:40|11400.3|11385.3|11400.3|11385.3|11400.3|11385.3|11400.3|11385.3|0
1635907260000|2021-11-03 02:41:00|11401.8|11386.8|11403.8|11388.8|11403.8|11388.8|11401.8|11386.8|1
1635907270000|2021-11-03 02:41:10|11403.3|11388.3|11403.3|11388.3|11403.3|11388.3|11403.3|11388.3|0
1635907280000|2021-11-03 02:41:20|11403.4|11388.4|11403.8|11388.8|11403.8|11388.8|11403.4|11388.4|0
1635907310000|2021-11-03 02:41:50|11403.9|11388.9|11404.8|11389.8|11404.8|11389.8|11403.9|11388.9|0
1635907330000|2021-11-03 02:42:10|11403.9|11388.9|11403.9|11388.9|11403.9|11388.9|11403.9|11388.9|1
1635907350000|2021-11-03 02:42:30|11404|11389|11404|11389|11404|11389|11404|11389|0
1635907360000|2021-11-03 02:42:40|11404.4|11389.4|11404.4|11389.4|11404.4|11389.4|11404.4|11389.4|0
1635907400000|2021-11-03 02:43:20|11405.6|11390.6|11404.4|11389.4|11405.6|11390.6|11404.4|11389.4|0
1635907410000|2021-11-03 02:43:30|11404.5|11389.5|11404.5|11389.5|11404.5|11389.5|11404.5|11389.5|0
1635907450000|2021-11-03 02:44:10|11404.6|11389.6|11404.6|11389.6|11404.6|11389.6|11404.6|11389.6|1
1635907460000|2021-11-03 02:44:20|11404.5|11389.5|11404.6|11389.6|11404.6|11389.6|11404.5|11389.5|0
1635907530000|2021-11-03 02:45:30|11404.5|11389.5|11404.5|11389.5|11404.5|11389.5|11404.5|11389.5|0
1635907590000|2021-11-03 02:46:30|11404|11389|11404|11389|11404|11389|11404|11389|0
1635907600000|2021-11-03 02:46:40|11404.1|11389.1|11404.5|11389.5|11404.5|11389.5|11404.1|11389.1|0
1635907650000|2021-11-03 02:47:30|11404.4|11389.4|11403.7|11388.7|11404.4|11389.4|11403.7|11388.7|0
1635907680000|2021-11-03 02:48:00|11403.2|11388.2|11403|11388|11403.2|11388.2|11403|11388|0
1635907710000|2021-11-03 02:48:30|11403.1|11388.1|11402.6|11387.6|11403.1|11388.1|11402.6|11387.6|0
1635907720000|2021-11-03 02:48:40|11402.7|11387.7|11402.9|11387.9|11403.1|11388.1|11402.7|11387.7|0
1635907730000|2021-11-03 02:48:50|11403|11388|11402.5|11387.5|11403|11388|11402.5|11387.5|0
1635907770000|2021-11-03 02:49:30|11402.3|11387.3|11402.3|11387.3|11402.3|11387.3|11402.1|11387.1|0
1635907790000|2021-11-03 02:49:50|11401.8|11386.8|11401.8|11386.8|11401.8|11386.8|11401.8|11386.8|0
1635907800000|2021-11-03 02:50:00|11401.6|11386.6|11401.8|11386.8|11401.8|11386.8|11401.6|11386.6|0
1635907810000|2021-11-03 02:50:10|11401.6|11386.6|11401.3|11386.3|11401.6|11386.6|11401.3|11386.3|0
1635907820000|2021-11-03 02:50:20|11401.1|11386.1|11401.1|11386.1|11401.1|11386.1|11401.1|11386.1|0
1635907830000|2021-11-03 02:50:30|11401|11386|11400.1|11385.1|11401|11386|11400.1|11385.1|0
1635907840000|2021-11-03 02:50:40|11400.3|11385.3|11400.3|11385.3|11400.3|11385.3|11400.3|11385.3|0
1635907850000|2021-11-03 02:50:50|11400.1|11385.1|11401.7|11386.7|11401.7|11386.7|11400.1|11385.1|0
1635907870000|2021-11-03 02:51:10|11402.2|11387.2|11402.2|11387.2|11402.2|11387.2|11401.1|11386.1|0
1635907890000|2021-11-03 02:51:30|11402.1|11387.1|11401.9|11386.9|11402.1|11387.1|11401.7|11386.7|1
1635907900000|2021-11-03 02:51:40|11401.4|11386.4|11401.4|11386.4|11401.4|11386.4|11401.4|11386.4|0
1635907920000|2021-11-03 02:52:00|11401.9|11386.9|11401.4|11386.4|11401.9|11386.9|11401.4|11386.4|0
1635907940000|2021-11-03 02:52:20|11401.5|11386.5|11401.5|11386.5|11401.5|11386.5|11401.5|11386.5|0
1635908010000|2021-11-03 02:53:30|11401.4|11386.4|11401.4|11386.4|11401.4|11386.4|11401.4|11386.4|0
1635908020000|2021-11-03 02:53:40|11401|11386|11401|11386|11401|11386|11401|11386|0
1635908030000|2021-11-03 02:53:50|11400.6|11385.6|11400.9|11385.9|11400.9|11385.9|11400.6|11385.6|0
1635908090000|2021-11-03 02:54:50|11394.6|11379.6|11394.3|11379.3|11394.8|11379.8|11394.3|11379.3|7
1635908160000|2021-11-03 02:56:00|11397.5|11382.5|11398.8|11383.8|11398.8|11383.8|11397.5|11382.5|2
1635908170000|2021-11-03 02:56:10|11399|11384|11399|11384|11399|11384|11399|11384|0
1635908190000|2021-11-03 02:56:30|11399.8|11384.8|11399.8|11384.8|11399.8|11384.8|11399.8|11384.8|0
1635908200000|2021-11-03 02:56:40|11401.8|11386.8|11401.8|11386.8|11401.8|11386.8|11401.8|11386.8|1
1635908210000|2021-11-03 02:56:50|||||||||1
1635908260000|2021-11-03 02:57:40|11402.2|11387.2|11402.2|11387.2|11402.2|11387.2|11402.2|11387.2|0
1635908280000|2021-11-03 02:58:00|11403.2|11388.2|11403.2|11388.2|11403.2|11388.2|11403.2|11388.2|0
1635908310000|2021-11-03 02:58:30|11403.6|11388.6|11403.2|11388.2|11403.6|11388.6|11403.2|11388.2|1
1635908340000|2021-11-03 02:59:00|11405.2|11390.2|11400.6|11385.6|11405.2|11390.2|11400.6|11385.6|3
1635908370000|2021-11-03 02:59:30|11400.2|11385.2|11400.2|11385.2|11400.2|11385.2|11400.2|11385.2|0
1635908390000|2021-11-03 02:59:50|11394.2|11379.2|11395.7|11380.7|11397.7|11382.7|11394.2|11379.2|16
1635908400000|2021-11-03 03:00:00|11395.8|11380.8|11398.5|11383.5|11399.2|11384.2|11395.8|11380.8|3
1635908410000|2021-11-03 03:00:10|11396.7|11381.7|11400.7|11385.7|11400.7|11385.7|11396.7|11381.7|1
1635908430000|2021-11-03 03:00:30|11401.2|11386.2|11401.2|11386.2|11401.2|11386.2|11401.2|11386.2|0
1635908440000|2021-11-03 03:00:40|11400.2|11385.2|11400.2|11385.2|11400.2|11385.2|11400.2|11385.2|0
1635908450000|2021-11-03 03:00:50|11399.9|11384.9|11399.2|11384.2|11399.9|11384.9|11399.2|11384.2|0
1635908480000|2021-11-03 03:01:20|11398.2|11383.2|11399.2|11384.2|11399.2|11384.2|11398.2|11383.2|1
1635908610000|2021-11-03 03:03:30|11399.9|11384.9|11399.9|11384.9|11399.9|11384.9|11399.9|11384.9|0
1635908650000|2021-11-03 03:04:10|11396.8|11381.8|11395.1|11380.1|11396.8|11381.8|11395.1|11380.1|1
1635908660000|2021-11-03 03:04:20|11393.1|11378.1|11393.8|11378.8|11393.8|11378.8|11393.1|11378.1|1
1635908720000|2021-11-03 03:05:20|11394.2|11379.2|11397.5|11382.5|11397.5|11382.5|11394.2|11379.2|3
1635908800000|2021-11-03 03:06:40|11399.1|11384.1|11399.1|11384.1|11399.1|11384.1|11399.1|11384.1|0
1635908830000|2021-11-03 03:07:10|11392.1|11377.1|11403.7|11378.7|11403.7|11378.7|11392.1|11377.1|1
1635908850000|2021-11-03 03:07:30|11403.8|11378.8|11403.8|11378.8|11403.8|11378.8|11403.8|11378.8|0
1635908890000|2021-11-03 03:08:10|||||||||1
1635908900000|2021-11-03 03:08:20|11404.2|11379.2|11404.2|11379.2|11404.2|11379.2|11404.2|11379.2|1
1635908990000|2021-11-03 03:09:50|11400.2|11385.2|11400.9|11385.9|11401.4|11386.4|11400.2|11385.2|1
1635909030000|2021-11-03 03:10:30|11399.7|11384.7|11398.7|11383.7|11399.7|11384.7|11398.7|11383.7|1
1635909090000|2021-11-03 03:11:30|11399.1|11384.1|11404.2|11379.2|11404.2|11384.1|11399.1|11379.2|1
1635909180000|2021-11-03 03:13:00|11399.3|11384.3|11404.2|11379.2|11404.2|11384.3|11399.3|11379.2|1
1635909500000|2021-11-03 03:18:20|11403.9|11378.9|11403.9|11378.9|11403.9|11378.9|11403.9|11378.9|1
1635909540000|2021-11-03 03:19:00|11403.6|11378.6|11403.6|11378.6|11404.1|11379.1|11403.6|11378.6|0
1635909550000|2021-11-03 03:19:10|11403.7|11378.7|11398.7|11383.7|11404|11383.7|11398.7|11378.6|0
1635909570000|2021-11-03 03:19:30|11399.3|11384.3|11404.2|11379.2|11404.2|11384.3|11399.3|11379.2|0
1635909580000|2021-11-03 03:19:40|11399.3|11384.3|11399.3|11384.3|11399.3|11384.3|11399.3|11384.3|0
1635909600000|2021-11-03 03:20:00|11404.1|11379.1|11404.1|11379.1|11404.1|11379.1|11404.1|11379.1|0
1635909610000|2021-11-03 03:20:10|11399.3|11384.3|11399.3|11384.3|11404.1|11384.3|11399.3|11379.1|0
1635909650000|2021-11-03 03:20:50|11403.6|11378.6|11404.1|11379.1|11404.1|11379.1|11403.6|11378.6|2
1635909660000|2021-11-03 03:21:00|11399.3|11384.3|11399.3|11384.3|11404.1|11384.3|11399.3|11379.1|0
1635909670000|2021-11-03 03:21:10|11399.4|11384.4|11399.3|11384.3|11399.4|11384.4|11399.3|11384.3|0
1635909820000|2021-11-03 03:23:40|11398.8|11383.8|11398.8|11383.8|11398.8|11383.8|11398.8|11383.8|0
1635909950000|2021-11-03 03:25:50|11398.4|11383.4|11403.6|11378.6|11403.6|11383.4|11398.1|11378.6|1
1635909970000|2021-11-03 03:26:10|11398.8|11383.8|11398.8|11383.8|11403.6|11383.9|11398.8|11378.6|0
1635910010000|2021-11-03 03:26:50|11399.6|11384.6|11407|11382|11407.6|11392.1|11399.6|11382|5
1635910020000|2021-11-03 03:27:00|11407.9|11382.9|11407|11382|11407.9|11382.9|11407|11382|1
1635910030000|2021-11-03 03:27:10|11408.1|11383.1|11417.2|11379.7|11417.2|11384|11408.1|11379.7|34
1635910040000|2021-11-03 03:27:20|||||||||3
1635910050000|2021-11-03 03:27:30|11417.5|11380|11410.4|11385.4|11417.5|11385.4|11410.4|11380|0
1635910060000|2021-11-03 03:27:40|11410.2|11385.2|11409.8|11384.8|11410.2|11385.2|11409.8|11384.8|0
1635910070000|2021-11-03 03:27:50|11410.3|11385.3|11409.8|11384.8|11410.3|11385.3|11409.8|11384.8|0
1635910080000|2021-11-03 03:28:00|11409.9|11384.9|11409.8|11384.8|11410.3|11385.3|11409.8|11384.8|0
1635910090000|2021-11-03 03:28:10|11409.9|11384.9|11409.8|11384.8|11409.9|11384.9|11409.8|11384.8|0
1635910100000|2021-11-03 03:28:20|11410.3|11385.3|11409.8|11384.8|11410.3|11385.3|11409.8|11384.8|0
1635910110000|2021-11-03 03:28:30|11409.9|11384.9|11409.8|11384.8|11410.3|11385.3|11409.8|11384.8|0
1635910120000|2021-11-03 03:28:40|11409|11384|11408.8|11383.8|11409|11384|11408.8|11383.8|1
1635910130000|2021-11-03 03:28:50|11409.3|11384.3|11409.8|11384.8|11409.8|11384.8|11409.3|11384.3|0
1635910150000|2021-11-03 03:29:10|11409.3|11384.3|11409.3|11384.3|11409.8|11384.8|11409.2|11384.2|0
1635910180000|2021-11-03 03:29:40|11410.1|11385.1|11410.2|11385.2|11410.2|11385.2|11410.1|11385.1|1
1635910190000|2021-11-03 03:29:50|11410.3|11385.3|11411.2|11386.2|11411.2|11386.2|11410.3|11385.3|0
1635910200000|2021-11-03 03:30:00|11410.7|11385.7|11410.7|11385.7|11410.7|11385.7|11410.7|11385.7|0
1635910240000|2021-11-03 03:30:40|||||||||3
1635910250000|2021-11-03 03:30:50|11410.8|11385.8|11411.2|11386.2|11411.2|11386.2|11410.8|11385.8|0
1635910260000|2021-11-03 03:31:00|||||||||1
1635910270000|2021-11-03 03:31:10|11410.8|11385.8|11410.8|11385.8|11410.8|11385.8|11410.8|11385.8|0
1635910300000|2021-11-03 03:31:40|11411.2|11386.2|11411.2|11386.2|11411.2|11386.2|11411.2|11386.2|0
1635910380000|2021-11-03 03:33:00|11411.6|11386.6|11411.6|11386.6|11411.6|11386.6|11411.6|11386.6|0
1635910450000|2021-11-03 03:34:10|11412|11387|11412.1|11387.1|11412.1|11387.1|11412|11387|1
1635910470000|2021-11-03 03:34:30|11411.7|11386.7|11411.7|11386.7|11411.7|11386.7|11411.7|11386.7|1
1635910490000|2021-11-03 03:34:50|11411.2|11386.2|11411.2|11386.2|11411.2|11386.2|11411.2|11386.2|0
1635910530000|2021-11-03 03:35:30|11411.3|11386.3|11411.2|11386.2|11411.7|11386.7|11411.2|11386.2|0
1635910550000|2021-11-03 03:35:50|11411.1|11386.1|11411.2|11386.2|11411.2|11386.2|11411.1|11386.1|0
1635910580000|2021-11-03 03:36:20|11411.1|11386.1|11405.2|11390.2|11411.1|11390.2|11405.2|11385.1|1
1635910620000|2021-11-03 03:37:00|11403.6|11388.6|11403.6|11388.6|11403.6|11388.6|11403.6|11388.6|0
1635910630000|2021-11-03 03:37:10|11403.2|11388.2|11403.2|11388.2|11403.2|11388.2|11403.2|11388.2|0
1635910750000|2021-11-03 03:39:10|11402.8|11387.8|11402.8|11387.8|11402.8|11387.8|11402.8|11387.8|0
1635910900000|2021-11-03 03:41:40|11403.3|11388.3|11403.3|11388.3|11403.3|11388.3|11403.3|11388.3|0
1635910920000|2021-11-03 03:42:00|11403.4|11388.4|11403.8|11388.8|11403.8|11388.8|11403.4|11388.4|0
1635910930000|2021-11-03 03:42:10|11403.7|11388.7|11404.3|11389.3|11404.3|11389.3|11403.3|11388.3|0
1635910970000|2021-11-03 03:42:50|11403.9|11388.9|11402.3|11387.3|11403.9|11388.9|11402.3|11387.3|0
1635911140000|2021-11-03 03:45:40|11404.3|11389.3|11404.8|11389.8|11404.8|11389.8|11404.3|11389.3|1
1635911150000|2021-11-03 03:45:50|11405.3|11390.3|11404.3|11389.3|11405.3|11390.3|11404.3|11389.3|0
1635911190000|2021-11-03 03:46:30|11404.2|11389.2|11403.8|11388.8|11404.2|11389.2|11403.8|11388.8|0
1635911210000|2021-11-03 03:46:50|11404.3|11389.3|11404.3|11389.3|11404.3|11389.3|11404.3|11389.3|0
1635911220000|2021-11-03 03:47:00|11404.5|11389.5|11405.3|11390.3|11405.3|11390.3|11404.5|11389.5|0
1635911370000|2021-11-03 03:49:30|11406.3|11391.3|11406.2|11391.2|11406.3|11391.3|11406.2|11391.2|1
1635911380000|2021-11-03 03:49:40|11406.3|11391.3|11406.3|11391.3|11406.3|11391.3|11406.3|11391.3|1
1635911400000|2021-11-03 03:50:00|11405.8|11390.8|11405.8|11390.8|11405.8|11390.8|11405.8|11390.8|0
1635911420000|2021-11-03 03:50:20|11406.8|11391.8|11406.8|11391.8|11406.8|11391.8|11406.8|11391.8|0
1635912000000|2021-11-03 04:00:00|||||||||1
1635912100000|2021-11-03 04:01:40|11405.8|11390.8|11405.8|11390.8|11405.8|11390.8|11405.8|11390.8|0
1635912140000|2021-11-03 04:02:20|11402.8|11387.8|11403.8|11388.8|11403.8|11388.8|11402.8|11387.8|1
1635912150000|2021-11-03 04:02:30|11403.7|11388.7|11403.8|11388.8|11403.8|11388.8|11403.3|11388.3|0
1635912380000|2021-11-03 04:06:20|11403.6|11388.6|11402.8|11387.8|11403.6|11388.6|11402.8|11387.8|0
1635912410000|2021-11-03 04:06:50|11402.6|11387.6|11402.3|11387.3|11402.6|11387.6|11401.8|11386.8|0
1635912540000|2021-11-03 04:09:00|11401.9|11386.9|11401.8|11386.8|11401.9|11386.9|11401.8|11386.8|2
1635912570000|2021-11-03 04:09:30|||||||||2
1635912580000|2021-11-03 04:09:40|11400.3|11385.3|11401.3|11386.3|11401.3|11386.3|11400.3|11385.3|0
1635913120000|2021-11-03 04:18:40|||||||||4
1635913250000|2021-11-03 04:20:50|11399.3|11384.3|11401.3|11386.3|11401.3|11386.3|11399.3|11384.3|1
1635913260000|2021-11-03 04:21:00|11399.8|11384.8|11400.8|11385.8|11400.8|11385.8|11398.8|11383.8|0
1635913310000|2021-11-03 04:21:50|11399.6|11384.6|11400.3|11385.3|11400.8|11385.8|11399.3|11384.3|1
1635913500000|2021-11-03 04:25:00|11399.8|11384.8|11398.6|11383.6|11399.8|11384.8|11398.6|11383.6|1
1635913510000|2021-11-03 04:25:10|11399.8|11384.8|11399.8|11384.8|11399.8|11384.8|11399.4|11384.4|0
1635913530000|2021-11-03 04:25:30|11400.3|11385.3|11400.3|11385.3|11400.3|11385.3|11400.3|11385.3|0
1635913640000|2021-11-03 04:27:20|11400.1|11385.1|11399.8|11384.8|11400.1|11385.1|11399.8|11384.8|0
1635913660000|2021-11-03 04:27:40|11399.7|11384.7|11399.7|11384.7|11399.7|11384.7|11399.7|11384.7|0
1635913780000|2021-11-03 04:29:40|11399.1|11384.1|11399.1|11384.1|11399.1|11384.1|11399.1|11384.1|0
1635913790000|2021-11-03 04:29:50|11399.2|11384.2|11399.4|11384.4|11399.4|11384.4|11399.2|11384.2|0
1635913800000|2021-11-03 04:30:00|11399.7|11384.7|11399.7|11384.7|11399.7|11384.7|11399.7|11384.7|0
1635913900000|2021-11-03 04:31:40|11399.9|11384.9|11400.2|11385.2|11400.2|11385.2|11399.9|11384.9|0
1635914040000|2021-11-03 04:34:00|11399.7|11384.7|11399.7|11384.7|11399.7|11384.7|11399.7|11384.7|0
1635914060000|2021-11-03 04:34:20|11401.2|11386.2|11400.7|11385.7|11401.2|11386.2|11399.2|11384.2|0
1635914400000|2021-11-03 04:40:00|11399.7|11384.7|11399.7|11384.7|11399.7|11384.7|11399.7|11384.7|1
1635914430000|2021-11-03 04:40:30|11399.8|11384.8|11400.2|11385.2|11400.2|11385.2|11399.8|11384.8|0
1635914770000|2021-11-03 04:46:10|11400.4|11385.4|11401.2|11386.2|11401.2|11386.2|11400.4|11385.4|0
1635915160000|2021-11-03 04:52:40|11407.2|11392.2|11407.4|11392.4|11407.4|11392.4|11407.2|11392.2|2
1635915170000|2021-11-03 04:52:50|11408.2|11393.2|11403.2|11388.2|11408.2|11393.2|11403.2|11388.2|4
1635915180000|2021-11-03 04:53:00|11402.7|11387.7|11402.7|11387.7|11402.7|11387.7|11402.7|11387.7|1
1635915190000|2021-11-03 04:53:10|11402.6|11387.6|11402.6|11387.6|11402.6|11387.6|11402.6|11387.6|0
1635915210000|2021-11-03 04:53:30|11402.2|11387.2|11402.2|11387.2|11402.2|11387.2|11402.2|11387.2|0
1635915240000|2021-11-03 04:54:00|11402.3|11387.3|11402.7|11387.7|11402.7|11387.7|11402.3|11387.3|0
1635915330000|2021-11-03 04:55:30|11404.2|11389.2|11404.2|11389.2|11404.2|11389.2|11404.2|11389.2|0
1635915340000|2021-11-03 04:55:40|11405.2|11390.2|11405.2|11390.2|11405.2|11390.2|11405.2|11390.2|0
1635915350000|2021-11-03 04:55:50|11403.7|11388.7|11403.7|11388.7|11404.3|11389.3|11403.7|11388.7|1
1635915390000|2021-11-03 04:56:30|11404|11389|11405.2|11390.2|11405.2|11390.2|11404|11389|0
1635915400000|2021-11-03 04:56:40|11404.7|11389.7|11404.7|11389.7|11404.7|11389.7|11404.7|11389.7|0
1635915430000|2021-11-03 04:57:10|11405.1|11390.1|11405.2|11390.2|11405.2|11390.2|11405.1|11390.1|1
1635915440000|2021-11-03 04:57:20|11405.1|11390.1|11404.7|11389.7|11405.1|11390.1|11404.7|11389.7|1
1635915480000|2021-11-03 04:58:00|11402.7|11387.7|11402.7|11387.7|11402.7|11387.7|11402.7|11387.7|0
1635915700000|2021-11-03 05:01:40|11402.6|11387.6|11402.2|11387.2|11402.6|11387.6|11402.2|11387.2|0
1635915760000|2021-11-03 05:02:40|11402.7|11387.7|11402.2|11387.2|11402.7|11387.7|11402.2|11387.2|0
1635916020000|2021-11-03 05:07:00|11402.9|11387.9|11402.7|11387.7|11402.9|11387.9|11402.7|11387.7|1
1635916030000|2021-11-03 05:07:10|11407.7|11392.7|11402.7|11387.7|11408.2|11393.2|11401.7|11386.7|4
1635916040000|2021-11-03 05:07:20|11407.7|11392.7|11402.7|11387.7|11407.7|11392.7|11402.2|11387.2|2
1635916200000|2021-11-03 05:10:00|11401.7|11386.7|11402.2|11387.2|11402.2|11387.2|11401.7|11386.7|1
1635917190000|2021-11-03 05:26:30|11402.1|11387.1|11402.1|11387.1|11402.1|11387.1|11402.1|11387.1|0
1635917310000|2021-11-03 05:28:30|11402.9|11387.9|11402.9|11387.9|11402.9|11387.9|11402.9|11387.9|0
1635917320000|2021-11-03 05:28:40|11404.1|11389.1|11404.1|11389.1|11404.1|11389.1|11404.1|11389.1|0
1635917520000|2021-11-03 05:32:00|11405.3|11390.3|11405.3|11390.3|11405.3|11390.3|11405.3|11390.3|0
1635917560000|2021-11-03 05:32:40|11405.5|11390.5|11405.3|11390.3|11405.5|11390.5|11405.3|11390.3|0
1635917700000|2021-11-03 05:35:00|11405.8|11390.8|11405.8|11390.8|11405.8|11390.8|11405.8|11390.8|4
1635917710000|2021-11-03 05:35:10|11412.3|11387.3|11412.3|11387.3|11412.3|11387.3|11412.3|11387.3|2
1635917720000|2021-11-03 05:35:20|11407.9|11392.9|11413.1|11388.1|11413.1|11392.9|11407.1|11388.1|17
1635917740000|2021-11-03 05:35:40|11407.1|11392.1|11407.1|11392.1|11407.1|11392.1|11407.1|11392.1|0
1635917760000|2021-11-03 05:36:00|11406.6|11391.6|11409.4|11394.4|11409.4|11394.4|11406.6|11391.6|0
1635917770000|2021-11-03 05:36:10|11408.8|11393.8|11407.3|11392.3|11410.4|11395.4|11406.8|11391.8|0
1635917780000|2021-11-03 05:36:20|11407.4|11392.4|11407.4|11392.4|11407.4|11392.4|11407.4|11392.4|0
1635917800000|2021-11-03 05:36:40|11407.8|11392.8|11409.8|11394.8|11409.8|11394.8|11407.4|11392.4|34
1635917810000|2021-11-03 05:36:50|||||||||3
1635917820000|2021-11-03 05:37:00|11410|11395|11411|11396|11419.8|11404.8|11409.8|11394.8|24
1635917830000|2021-11-03 05:37:10|11412.1|11397.1|11411|11396|11412.1|11397.1|11411|11396|0
1635917840000|2021-11-03 05:37:20|11410|11395|11409.4|11394.4|11410|11395|11409.4|11394.4|0
1635917860000|2021-11-03 05:37:40|11409.7|11394.7|11409.4|11394.4|11414.6|11394.9|11409|11389.6|2
1635917870000|2021-11-03 05:37:50|11409.6|11394.6|11410.1|11395.1|11410.5|11395.5|11409.6|11394.6|0
1635917880000|2021-11-03 05:38:00|11409.9|11394.9|11409.9|11394.9|11409.9|11394.9|11409.9|11394.9|0
1635917890000|2021-11-03 05:38:10|11411|11396|11414.9|11399.9|11414.9|11399.9|11411|11396|5
1635917900000|2021-11-03 05:38:20|11415.6|11400.6|11417.6|11402.6|11417.6|11402.6|11415.6|11400.6|9
1635917910000|2021-11-03 05:38:30|11418.4|11403.4|11418.6|11403.6|11418.6|11403.6|11418.4|11403.4|2
1635917920000|2021-11-03 05:38:40|11412.6|11397.6|11411.7|11396.7|11412.6|11397.6|11411.6|11396.6|10
1635917930000|2021-11-03 05:38:50|11416.4|11401.4|11416.4|11401.4|11416.4|11401.4|11416.4|11401.4|0
1635917940000|2021-11-03 05:39:00|11416.8|11401.8|11417.8|11402.8|11417.8|11402.8|11416.8|11401.8|12
1635917960000|2021-11-03 05:39:20|11418.2|11403.2|11417.8|11402.8|11419.8|11404.8|11417.8|11402.8|5
1635917970000|2021-11-03 05:39:30|11418|11403|11418.4|11403.4|11418.8|11403.8|11416.8|11401.8|6
1635917990000|2021-11-03 05:39:50|||||||||1
1635918000000|2021-11-03 05:40:00|11417.6|11402.6|11420|11405|11420|11405|11417.6|11402.6|2
1635918040000|2021-11-03 05:40:40|11419.6|11404.6|11417|11402|11419.6|11404.6|11417|11402|2
1635918050000|2021-11-03 05:40:50|11416.9|11401.9|11416.9|11401.9|11416.9|11401.9|11416.9|11401.9|0
1635918060000|2021-11-03 05:41:00|||||||||2
1635918070000|2021-11-03 05:41:10|11418.1|11403.1|11418.1|11403.1|11418.1|11403.1|11418.1|11403.1|0
1635918100000|2021-11-03 05:41:40|11415.4|11400.4|11414.6|11399.6|11415.4|11400.4|11414.6|11399.6|3
1635918110000|2021-11-03 05:41:50|11414.5|11399.5|11414.5|11399.5|11414.6|11399.6|11414.5|11399.5|0
1635918140000|2021-11-03 05:42:20|||||||||1
1635918150000|2021-11-03 05:42:30|11413.5|11398.5|11413.5|11398.5|11413.5|11398.5|11413.5|11398.5|0
1635918210000|2021-11-03 05:43:30|11418|11393|11418|11393|11418|11393|11418|11393|0
1635918220000|2021-11-03 05:43:40|11416.9|11391.9|11415.7|11390.7|11416.9|11391.9|11415.7|11390.7|0
1635918230000|2021-11-03 05:43:50|11415.9|11390.9|11415.7|11390.7|11415.9|11390.9|11415.7|11390.7|0
1635918240000|2021-11-03 05:44:00|11415.9|11390.9|11415.7|11390.7|11415.9|11390.9|11415.7|11390.7|0
1635918270000|2021-11-03 05:44:30|11410.6|11395.6|11415.7|11390.7|11415.7|11395.6|11410.6|11390.7|0
1635918290000|2021-11-03 05:44:50|11411|11396|11411|11396|11415.7|11396|11411|11390.7|0
1635918440000|2021-11-03 05:47:20|11415.7|11390.7|11410.8|11395.8|11415.7|11395.8|11410.8|11390.7|0
1635918600000|2021-11-03 05:50:00|11410.1|11395.1|11410.1|11395.1|11410.1|11395.1|11410.1|11395.1|0
1635918720000|2021-11-03 05:52:00|11409.8|11394.8|11408.1|11393.1|11410|11395|11408.1|11393.1|0
1635918730000|2021-11-03 05:52:10|11408|11393|11405.5|11390.5|11408|11393|11405.5|11390.5|2
1635918770000|2021-11-03 05:52:50|11405.6|11390.6|11405.6|11390.6|11405.6|11390.6|11405.6|11390.6|0
1635918830000|2021-11-03 05:53:50|11405.7|11390.7|11405.6|11390.6|11405.7|11390.7|11405.6|11390.6|0
1635918900000|2021-11-03 05:55:00|||||||||1
1635918920000|2021-11-03 05:55:20|11408.7|11393.7|11414.8|11389.8|11414.8|11393.7|11408.7|11389.8|27
1635918930000|2021-11-03 05:55:30|11410.1|11395.1|11410.2|11395.2|11410.2|11395.2|11410.1|11395.1|0
1635918960000|2021-11-03 05:56:00|11409.9|11394.9|11409.9|11394.9|11409.9|11394.9|11409.9|11394.9|0
1635918980000|2021-11-03 05:56:20|11409.8|11394.8|11409.1|11394.1|11409.8|11394.8|11409.1|11394.1|0
1635918990000|2021-11-03 05:56:30|11409.6|11394.6|11409.6|11394.6|11409.6|11394.6|11409.6|11394.6|0
1635919020000|2021-11-03 05:57:00|11409.1|11394.1|11408.9|11393.9|11409.1|11394.1|11408.9|11393.9|0
1635919070000|2021-11-03 05:57:50|11415.7|11390.7|11415.3|11390.3|11415.7|11390.7|11415.3|11390.3|10
1635919080000|2021-11-03 05:58:00|11415.4|11390.4|11412.4|11397.4|11415.4|11397.4|11410.5|11390.4|0
1635919090000|2021-11-03 05:58:10|11411.8|11396.8|11410.7|11395.7|11411.8|11396.8|11410.7|11395.7|0
1635919100000|2021-11-03 05:58:20|11410.8|11395.8|11411.6|11396.6|11411.7|11396.7|11410.8|11395.8|0
1635919110000|2021-11-03 05:58:30|11411.2|11396.2|11411.2|11396.2|11411.2|11396.2|11411.2|11396.2|0
1635919120000|2021-11-03 05:58:40|11411.3|11396.3|11411.7|11396.7|11411.7|11396.7|11411.3|11396.3|0
1635919130000|2021-11-03 05:58:50|11411.6|11396.6|11411.7|11396.7|11411.7|11396.7|11411.6|11396.6|0
1635919180000|2021-11-03 05:59:40|11412|11397|11412.5|11397.5|11412.5|11397.5|11412|11397|0
1635919230000|2021-11-03 06:00:30|11412.8|11397.8|11413.5|11398.5|11413.5|11398.5|11412.8|11397.8|0
1635919240000|2021-11-03 06:00:40|11413.7|11398.7|11414.2|11399.2|11414.2|11399.2|11413.7|11398.7|1
1635919250000|2021-11-03 06:00:50|11414|11399|11417.9|11402.9|11417.9|11402.9|11414|11399|1
1635919260000|2021-11-03 06:01:00|||||||||4
1635919300000|2021-11-03 06:01:40|11415.9|11400.9|11415.9|11400.9|11415.9|11400.9|11415.9|11400.9|1
1635919310000|2021-11-03 06:01:50|11416.7|11401.7|11417.4|11402.4|11417.4|11402.4|11416.7|11401.7|2
1635919320000|2021-11-03 06:02:00|11417.8|11402.8|11417.4|11402.4|11417.9|11402.9|11417.4|11402.4|2
1635919390000|2021-11-03 06:03:10|11417.3|11402.3|11416.8|11401.8|11417.3|11402.3|11416.3|11401.3|0
1635919400000|2021-11-03 06:03:20|11416.5|11401.5|11415.2|11400.2|11416.5|11401.5|11415.2|11400.2|0
1635919410000|2021-11-03 06:03:30|11414.8|11399.8|11414|11399|11414.8|11399.8|11414|11399|0
1635919430000|2021-11-03 06:03:50|11414.5|11399.5|11414.5|11399.5|11414.5|11399.5|11414.5|11399.5|0
1635919440000|2021-11-03 06:04:00|11414.7|11399.7|11417.4|11402.4|11418.5|11403.5|11414.7|11399.7|9
1635919470000|2021-11-03 06:04:30|11416.4|11401.4|11416.4|11401.4|11416.4|11401.4|11416.4|11401.4|0
1635919480000|2021-11-03 06:04:40|11416.5|11401.5|11417.4|11402.4|11417.4|11402.4|11416.5|11401.5|0
1635919490000|2021-11-03 06:04:50|11416.4|11401.4|11417.4|11402.4|11417.4|11402.4|11416.4|11401.4|0
1635919500000|2021-11-03 06:05:00|11416.4|11401.4|11417.4|11402.4|11417.4|11402.4|11416.4|11401.4|0
1635919530000|2021-11-03 06:05:30|||||||||1
1635919590000|2021-11-03 06:06:30|11418.9|11403.9|11415.5|11400.5|11419.7|11404.7|11415|11400|1
1635919620000|2021-11-03 06:07:00|11415.9|11400.9|11414.4|11399.4|11415.9|11400.9|11412.9|11397.9|1
1635919630000|2021-11-03 06:07:10|11416.7|11401.7|11416.6|11401.6|11416.7|11401.7|11416.6|11401.6|0
1635919640000|2021-11-03 06:07:20|11416.9|11401.9|11416.9|11401.9|11416.9|11401.9|11416.9|11401.9|0
1635919650000|2021-11-03 06:07:30|11416.8|11401.8|11416.8|11401.8|11416.8|11401.8|11416.3|11401.3|0
1635919680000|2021-11-03 06:08:00|11417.5|11402.5|11414.4|11399.4|11417.5|11402.5|11414.4|11399.4|1
1635919690000|2021-11-03 06:08:10|11414|11399|11414|11399|11414|11399|11414|11399|0
1635919770000|2021-11-03 06:09:30|11415|11400|11415.5|11400.5|11415.5|11400.5|11415|11400|0
1635919780000|2021-11-03 06:09:40|11417.5|11402.5|11415|11400|11417.5|11402.5|11414.5|11399.5|1
1635919790000|2021-11-03 06:09:50|11417|11402|11417.1|11402.1|11417.1|11402.1|11417|11402|0
1635919800000|2021-11-03 06:10:00|11416.5|11401.5|11414.1|11399.1|11416.5|11401.5|11414.1|11399.1|1
1635919830000|2021-11-03 06:10:30|11414.9|11399.9|11415.1|11400.1|11415.1|11400.1|11414.9|11399.9|2
1635919840000|2021-11-03 06:10:40|11415.3|11400.3|11416.1|11401.1|11416.1|11401.1|11415.3|11400.3|0
1635919870000|2021-11-03 06:11:10|11415.9|11400.9|11416.1|11401.1|11416.6|11401.6|11415.1|11400.1|0
1635919920000|2021-11-03 06:12:00|11417.3|11402.3|11417.9|11402.9|11417.9|11402.9|11417.3|11402.3|1
1635919930000|2021-11-03 06:12:10|11417.4|11402.4|11417.9|11402.9|11417.9|11402.9|11417.4|11402.4|1
1635920030000|2021-11-03 06:13:50|||||||||1
1635920040000|2021-11-03 06:14:00|||||||||3
1635920100000|2021-11-03 06:15:00|11418.4|11403.4|11417.9|11402.9|11418.4|11403.4|11417.9|11402.9|2
1635920170000|2021-11-03 06:16:10|11419.4|11404.4|11419|11404|11419.4|11404.4|11419|11404|1
1635920240000|2021-11-03 06:17:20|11419.4|11404.4|11419|11404|11419.4|11404.4|11419|11404|9
1635920290000|2021-11-03 06:18:10|11419.1|11404.1|11419.5|11404.5|11419.5|11404.5|11419.1|11404.1|0
1635920300000|2021-11-03 06:18:20|11419.4|11404.4|11418.1|11403.1|11419.4|11404.4|11418.1|11403.1|3
1635920310000|2021-11-03 06:18:30|11417.3|11402.3|11417.2|11402.2|11417.3|11402.3|11417.2|11402.2|0
1635920320000|2021-11-03 06:18:40|11418.4|11403.4|11418.4|11403.4|11418.4|11403.4|11418.4|11403.4|0
1635920340000|2021-11-03 06:19:00|11419.9|11404.9|11418.9|11403.9|11419.9|11404.9|11418.9|11403.9|0
1635920350000|2021-11-03 06:19:10|11419.3|11404.3|11419.3|11404.3|11419.3|11404.3|11419.3|11404.3|0
1635920370000|2021-11-03 06:19:30|11420.8|11405.8|11420.8|11405.8|11420.8|11405.8|11420.8|11405.8|0
1635920400000|2021-11-03 06:20:00|11420.9|11405.9|11420.9|11405.9|11420.9|11405.9|11420.9|11405.9|0
1635920430000|2021-11-03 06:20:30|11421.8|11406.8|11421.8|11406.8|11421.8|11406.8|11421.8|11406.8|0
1635920440000|2021-11-03 06:20:40|11421.4|11406.4|11421.4|11406.4|11421.4|11406.4|11421.4|11406.4|0
1635920460000|2021-11-03 06:21:00|11421.8|11406.8|11421.8|11406.8|11421.8|11406.8|11421.8|11406.8|0
1635920490000|2021-11-03 06:21:30|11420.9|11405.9|11420.9|11405.9|11420.9|11405.9|11420.9|11405.9|0
1635920580000|2021-11-03 06:23:00|11421.4|11406.4|11421.8|11406.8|11421.8|11406.8|11421.4|11406.4|2
1635920610000|2021-11-03 06:23:30|11422.2|11407.2|11422.2|11407.2|11422.2|11407.2|11422.2|11407.2|0
1635920650000|2021-11-03 06:24:10|11422.4|11407.4|11423.2|11408.2|11423.2|11408.2|11422.4|11407.4|0
1635920690000|2021-11-03 06:24:50|11423.3|11408.3|11421.7|11406.7|11423.7|11408.7|11421.7|11406.7|4
1635920700000|2021-11-03 06:25:00|11421.3|11406.3|11420.8|11405.8|11423.2|11408.2|11420.8|11405.8|9
1635920710000|2021-11-03 06:25:10|11421.2|11406.2|11421.2|11406.2|11421.2|11406.2|11421.2|11406.2|0
1635920730000|2021-11-03 06:25:30|11419.7|11404.7|11417.1|11402.1|11419.7|11404.7|11417.1|11402.1|4
1635920740000|2021-11-03 06:25:40|11417|11402|11417|11402|11417|11402|11417|11402|0
1635920760000|2021-11-03 06:26:00|11417.3|11402.3|11418.5|11403.5|11418.5|11403.5|11417.3|11402.3|0
1635920770000|2021-11-03 06:26:10|||||||||1
1635920790000|2021-11-03 06:26:30|11419.2|11404.2|11419.2|11404.2|11419.2|11404.2|11419.2|11404.2|0
1635920820000|2021-11-03 06:27:00|11419.7|11404.7|11419.7|11404.7|11419.7|11404.7|11419.7|11404.7|0
1635920830000|2021-11-03 06:27:10|11420.2|11405.2|11425|11410|11425|11410|11420.2|11405.2|0
1635920880000|2021-11-03 06:28:00|11425.3|11410.3|11425.5|11410.5|11425.5|11410.5|11425.3|11410.3|1
1635920890000|2021-11-03 06:28:10|11428|11413|11433.4|11418.4|11434.5|11419.5|11428|11413|2
1635920900000|2021-11-03 06:28:20|11433.5|11418.5|11433.5|11418.5|11433.5|11418.5|11433.5|11418.5|0
1635920920000|2021-11-03 06:28:40|11439|11424|11439|11424|11439.3|11424.3|11439|11424|7
1635920960000|2021-11-03 06:29:20|11439.5|11424.5|11439|11424|11439.5|11424.5|11439|11424|0
1635920980000|2021-11-03 06:29:40|11439.3|11424.3|11433.1|11418.1|11439.3|11424.3|11433.1|11418.1|1
1635921000000|2021-11-03 06:30:00|11431.6|11416.6|11432.7|11417.7|11432.7|11417.7|11431.2|11416.2|1
1635921010000|2021-11-03 06:30:10|11431.2|11416.2|11433.2|11418.2|11433.2|11418.2|11431.2|11416.2|0
1635921020000|2021-11-03 06:30:20|11428.7|11413.7|11428.7|11413.7|11428.7|11413.7|11428.7|11413.7|1
1635921030000|2021-11-03 06:30:30|11428.9|11413.9|11429.7|11414.7|11429.7|11414.7|11428.9|11413.9|0
1635921060000|2021-11-03 06:31:00|11428.2|11413.2|11428.2|11413.2|11428.2|11413.2|11428.2|11413.2|0
1635921110000|2021-11-03 06:31:50|11430.7|11405.7|11423.2|11408.2|11430.7|11408.2|11423.2|11405.6|3
1635921120000|2021-11-03 06:32:00|11423.7|11408.7|11423.7|11408.7|11423.7|11408.7|11423.7|11408.7|0
1635921130000|2021-11-03 06:32:10|11423.8|11408.8|11423.8|11408.8|11423.8|11408.8|11423.8|11408.8|0
1635921140000|2021-11-03 06:32:20|11428.8|11413.8|11425.8|11410.8|11428.8|11413.8|11425.8|11410.8|0
1635921150000|2021-11-03 06:32:30|11430.3|11415.3|11431.6|11416.6|11431.6|11416.6|11430.3|11415.3|1
1635921160000|2021-11-03 06:32:40|11432.7|11417.7|11432.7|11417.7|11432.7|11417.7|11432.7|11417.7|0
1635921170000|2021-11-03 06:32:50|11436.5|11421.5|11436.5|11421.5|11436.5|11421.5|11436.5|11421.5|0
1635921180000|2021-11-03 06:33:00|11433.1|11418.1|11433.1|11418.1|11433.1|11418.1|11433.1|11418.1|1
1635921190000|2021-11-03 06:33:10|11432.7|11417.7|11432.7|11417.7|11432.7|11417.7|11432.7|11417.7|0
1635921230000|2021-11-03 06:33:50|11432.3|11417.3|11432.3|11417.3|11432.3|11417.3|11432.3|11417.3|1
1635921300000|2021-11-03 06:35:00|11432.8|11417.8|11432.8|11417.8|11432.8|11417.8|11432.8|11417.8|0
1635921310000|2021-11-03 06:35:10|11432.4|11417.4|11432.4|11417.4|11432.4|11417.4|11432.4|11417.4|3
1635921320000|2021-11-03 06:35:20|||||||||1
1635921360000|2021-11-03 06:36:00|11432.8|11417.8|11432.8|11417.8|11432.8|11417.8|11432.8|11417.8|0
1635921470000|2021-11-03 06:37:50|11430.9|11415.9|11430.2|11415.2|11430.9|11415.9|11430.2|11415.2|1
1635921480000|2021-11-03 06:38:00|11429.4|11414.4|11429.4|11414.4|11429.4|11414.4|11429.4|11414.4|0
1635921540000|2021-11-03 06:39:00|11427.4|11412.4|11427.4|11412.4|11427.4|11412.4|11427.4|11412.4|0
1635921610000|2021-11-03 06:40:10|11427|11412|11427|11412|11427|11412|11427|11412|0
1635921640000|2021-11-03 06:40:40|11427.8|11412.8|11430.5|11415.5|11430.5|11415.5|11427.8|11412.8|0
1635921650000|2021-11-03 06:40:50|11431|11416|11433.7|11418.7|11433.7|11418.7|11431|11416|4
1635921660000|2021-11-03 06:41:00|||||||||4
1635921720000|2021-11-03 06:42:00|||||||||5
1635921730000|2021-11-03 06:42:10|11433.9|11418.9|11434.7|11419.7|11434.7|11419.7|11433.9|11418.9|0
1635921750000|2021-11-03 06:42:30|||||||||14
1635921760000|2021-11-03 06:42:40|11434.3|11419.3|11435.5|11420.5|11435.5|11420.5|11434.3|11419.3|16
1635921780000|2021-11-03 06:43:00|||||||||4
1635921790000|2021-11-03 06:43:10|11436|11421|11435.5|11420.5|11436|11421|11435.5|11420.5|1
1635921840000|2021-11-03 06:44:00|11436.3|11421.3|11436.4|11421.4|11436.4|11421.4|11436|11421|14
1635921870000|2021-11-03 06:44:30|11437.5|11422.5|11437.5|11422.5|11437.5|11422.5|11437.5|11422.5|0
1635921880000|2021-11-03 06:44:40|11439.1|11424.1|11439.1|11424.1|11439.1|11424.1|11439.1|11424.1|0
1635921890000|2021-11-03 06:44:50|11437.9|11422.9|11437.9|11422.9|11437.9|11422.9|11437.9|11422.9|2
1635921900000|2021-11-03 06:45:00|11436.8|11421.8|11436.5|11421.5|11436.8|11421.8|11436.5|11421.5|5
1635921910000|2021-11-03 06:45:10|11435|11420|11431.7|11416.7|11435|11420|11431.7|11416.7|1
1635921920000|2021-11-03 06:45:20|11432.3|11417.3|11436.2|11421.2|11436.2|11421.2|11432.3|11417.3|1
1635921930000|2021-11-03 06:45:30|11434.7|11419.7|11434.5|11419.5|11434.7|11419.7|11434.5|11419.5|0
1635921940000|2021-11-03 06:45:40|11431.5|11416.5|11431.5|11416.5|11431.5|11416.5|11431.5|11416.5|0
1635921950000|2021-11-03 06:45:50|11432.3|11417.3|11431.9|11416.9|11432.4|11417.4|11431.9|11416.9|4
1635921960000|2021-11-03 06:46:00|11432|11417|11432.8|11417.8|11432.8|11417.8|11432|11417|4
1635921970000|2021-11-03 06:46:10|11432.4|11417.4|11432.4|11417.4|11432.4|11417.4|11432.4|11417.4|0
1635921980000|2021-11-03 06:46:20|11432.3|11417.3|11432.3|11417.3|11432.3|11417.3|11432.3|11417.3|0
1635921990000|2021-11-03 06:46:30|11430.3|11415.3|11430.8|11415.8|11430.8|11415.8|11430.3|11415.3|0
1635922000000|2021-11-03 06:46:40|11430.3|11415.3|11430.3|11415.3|11430.3|11415.3|11430.3|11415.3|0
1635922010000|2021-11-03 06:46:50|11430.1|11415.1|11428.8|11413.8|11430.1|11415.1|11428.8|11413.8|3
1635922020000|2021-11-03 06:47:00|11428.9|11413.9|11432|11417|11432|11417|11428.9|11413.9|0
1635922030000|2021-11-03 06:47:10|11431.9|11416.9|11431.9|11416.9|11431.9|11416.9|11431.9|11416.9|0
1635922060000|2021-11-03 06:47:40|11432.4|11417.4|11432.4|11417.4|11432.4|11417.4|11431.9|11416.9|0
1635922150000|2021-11-03 06:49:10|11432.3|11417.3|11432.3|11417.3|11432.3|11417.3|11432.3|11417.3|0
1635922170000|2021-11-03 06:49:30|11431.9|11416.9|11430.4|11415.4|11431.9|11416.9|11430.4|11415.4|0
1635922190000|2021-11-03 06:49:50|11431.3|11416.3|11431.3|11416.3|11431.3|11416.3|11431.3|11416.3|0
1635922230000|2021-11-03 06:50:30|11430.9|11415.9|11430.8|11415.8|11430.9|11415.9|11430.8|11415.8|0
1635922240000|2021-11-03 06:50:40|11430.9|11415.9|11430.9|11415.9|11430.9|11415.9|11430.9|11415.9|0
1635922280000|2021-11-03 06:51:20|11430.8|11415.8|11430.4|11415.4|11430.8|11415.8|11430.4|11415.4|0
1635922290000|2021-11-03 06:51:30|11430.3|11415.3|11430.3|11415.3|11430.3|11415.3|11430.3|11415.3|0
1635922370000|2021-11-03 06:52:50|11430.9|11415.9|11430.4|11415.4|11430.9|11415.9|11430.4|11415.4|0
1635922380000|2021-11-03 06:53:00|11430.5|11415.5|11430.5|11415.5|11430.5|11415.5|11430.5|11415.5|20
1635922430000|2021-11-03 06:53:50|11430.6|11415.6|11428.1|11413.1|11430.6|11415.6|11428.1|11413.1|1
1635922450000|2021-11-03 06:54:10|11427.9|11412.9|11427.9|11412.9|11427.9|11412.9|11427.9|11412.9|0
1635922540000|2021-11-03 06:55:40|11427.3|11412.3|11428.1|11413.1|11428.1|11413.1|11427.3|11412.3|0
1635922550000|2021-11-03 06:55:50|11428.6|11413.6|11429.9|11414.9|11429.9|11414.9|11428.6|11413.6|2
1635922560000|2021-11-03 06:56:00|11430|11415|11430|11415|11430|11415|11430|11415|0
1635922570000|2021-11-03 06:56:10|11429.9|11414.9|11429.9|11414.9|11429.9|11414.9|11429.9|11414.9|0
1635922580000|2021-11-03 06:56:20|11430.8|11415.8|11430.7|11415.7|11430.8|11415.8|11430.7|11415.7|0
1635922600000|2021-11-03 06:56:40|11431.9|11416.9|11431.9|11416.9|11431.9|11416.9|11431.9|11416.9|0
1635922610000|2021-11-03 06:56:50|11432.4|11417.4|11431.1|11416.1|11432.6|11417.6|11431.1|11416.1|2
1635922620000|2021-11-03 06:57:00|11431.2|11416.2|11431.2|11416.2|11431.2|11416.2|11431.2|11416.2|0
1635922630000|2021-11-03 06:57:10|11431.1|11416.1|11431.1|11416.1|11431.6|11416.6|11431.1|11416.1|0
1635922720000|2021-11-03 06:58:40|11429.1|11414.1|11429.1|11414.1|11429.1|11414.1|11429.1|11414.1|0
1635922740000|2021-11-03 06:59:00|11428.4|11413.4|11423.7|11408.7|11428.4|11413.4|11423.7|11408.7|0
1635922750000|2021-11-03 06:59:10|11422.6|11407.6|11422.6|11407.6|11422.6|11407.6|11422.6|11407.6|0
1635922770000|2021-11-03 06:59:30|11426.7|11411.7|11432.4|11407.4|11432.4|11411.7|11426.7|11407.4|1
1635922780000|2021-11-03 06:59:40|11432.3|11407.3|11425.5|11410.5|11432.3|11412|11425.5|11407.3|0
1635922790000|2021-11-03 06:59:50|11425.4|11410.4|11416.6|11401.6|11425.4|11410.4|11416.6|11401.6|3
1635922800000|2021-11-03 07:00:00|11416.5|11401.5|11415.6|11400.6|11416.5|11401.5|11415.6|11400.6|0
1635922810000|2021-11-03 07:00:10|11412.5|11397.5|11412.5|11397.5|11412.5|11397.5|11412.5|11397.5|0
1635922850000|2021-11-03 07:00:50|11412.4|11397.4|11411.5|11396.5|11412.4|11397.4|11411.5|11396.5|0
1635922900000|2021-11-03 07:01:40|11411.1|11396.1|11411.1|11396.1|11411.1|11396.1|11411.1|11396.1|0
1635922920000|2021-11-03 07:02:00|11410.9|11395.9|11414.6|11399.6|11422.1|11402.1|11410.9|11395.9|2
1635922950000|2021-11-03 07:02:30|11422.1|11397.1|11416.3|11401.3|11422.1|11401.3|11416.3|11397.1|0
1635922960000|2021-11-03 07:02:40|11413.6|11398.6|11413.6|11398.6|11413.6|11398.6|11413.6|11398.6|0
1635923040000|2021-11-03 07:04:00|11413.7|11398.7|11421.9|11396.9|11421.9|11398.7|11413.7|11394.8|1
1635923050000|2021-11-03 07:04:10|11422.3|11397.3|11422.7|11397.7|11422.7|11397.7|11422.3|11397.3|0
1635923060000|2021-11-03 07:04:20|11424.6|11399.6|11423.2|11398.2|11424.6|11399.6|11423.2|11398.2|0
1635923070000|2021-11-03 07:04:30|11423.6|11398.6|11423.6|11398.6|11423.6|11398.6|11423.6|11398.6|0
1635923090000|2021-11-03 07:04:50|11425.6|11400.6|11425.1|11400.1|11426.1|11401.1|11425.1|11400.1|0
1635923100000|2021-11-03 07:05:00|11424.8|11399.8|11424.1|11399.1|11424.8|11399.8|11424.1|11399.1|0
1635923130000|2021-11-03 07:05:30|11426.1|11401.1|11426.1|11401.1|11426.1|11401.1|11426.1|11401.1|0
1635923190000|2021-11-03 07:06:30|11425.1|11400.1|11425.1|11400.1|11425.1|11400.1|11425.1|11400.1|1
1635923320000|2021-11-03 07:08:40|11424.8|11399.8|11424.1|11399.1|11424.8|11399.8|11424.1|11399.1|0
1635923330000|2021-11-03 07:08:50|11424.4|11399.4|11425.6|11400.6|11425.6|11400.6|11424.4|11399.4|0
1635923340000|2021-11-03 07:09:00|11425.2|11400.2|11425.2|11400.2|11425.2|11400.2|11425.2|11400.2|0
1635923360000|2021-11-03 07:09:20|11424.5|11399.5|11424.5|11399.5|11424.5|11399.5|11424.5|11399.5|0
1635923370000|2021-11-03 07:09:30|11424.8|11399.8|11424.8|11399.8|11424.8|11399.8|11424.8|11399.8|0
1635923380000|2021-11-03 07:09:40|11426|11401|11426.5|11401.5|11426.5|11401.5|11426|11401|0
1635923450000|2021-11-03 07:10:50|11426.3|11401.3|11425.5|11400.5|11426.3|11401.3|11425.5|11400.5|0
1635923460000|2021-11-03 07:11:00|11425.4|11400.4|11424.1|11399.1|11425.4|11400.4|11424.1|11399.1|0
1635923470000|2021-11-03 07:11:10|11425|11400|11425|11400|11425|11400|11425|11400|0
1635923490000|2021-11-03 07:11:30|11424.5|11399.5|11421.5|11406.5|11424.5|11406.5|11421.5|11399.5|0
1635923530000|2021-11-03 07:12:10|11422|11407|11422|11407|11422|11407|11422|11407|1
1635923560000|2021-11-03 07:12:40|||||||||1
1635923570000|2021-11-03 07:12:50|11421.5|11406.5|11421.5|11406.5|11421.5|11406.5|11421.5|11406.5|0
1635923630000|2021-11-03 07:13:50|11421.9|11406.9|11421.9|11406.9|11421.9|11406.9|11421.9|11406.9|101
1635923640000|2021-11-03 07:14:00|11422.3|11407.3|11422.3|11407.3|11422.3|11407.3|11422.3|11407.3|0
1635923840000|2021-11-03 07:17:20|11421.1|11406.1|11421.1|11406.1|11421.1|11406.1|11421.1|11406.1|2
1635923850000|2021-11-03 07:17:30|11421.2|11406.2|11421.2|11406.2|11421.2|11406.2|11421.2|11406.2|0
1635923950000|2021-11-03 07:19:10|11420.8|11405.8|11420.8|11405.8|11420.8|11405.8|11420.8|11405.8|0
1635923970000|2021-11-03 07:19:30|11420.7|11405.7|11420.7|11405.7|11420.7|11405.7|11420.7|11405.7|0
1635923980000|2021-11-03 07:19:40|11420.3|11405.3|11420.3|11405.3|11420.3|11405.3|11420.3|11405.3|0
1635924010000|2021-11-03 07:20:10|11419.9|11404.9|11419.9|11404.9|11419.9|11404.9|11419.9|11404.9|0
1635924050000|2021-11-03 07:20:50|||||||||2
1635924070000|2021-11-03 07:21:10|11419.4|11404.4|11419.4|11404.4|11419.4|11404.4|11419.4|11404.4|1
1635924080000|2021-11-03 07:21:20|11420|11405|11420|11405|11420|11405|11420|11405|0
1635924110000|2021-11-03 07:21:50|11418.9|11403.9|11415.4|11400.4|11418.9|11403.9|11415.4|11400.4|0
1635924120000|2021-11-03 07:22:00|11414.3|11399.3|11416.9|11401.9|11417.9|11402.9|11413.9|11398.9|4
1635924130000|2021-11-03 07:22:10|11422.5|11397.5|11422.4|11397.4|11422.5|11397.5|11422.4|11397.4|0
1635924140000|2021-11-03 07:22:20|11416.9|11401.9|11416.9|11401.9|11416.9|11401.9|11416.9|11401.9|0
1635924150000|2021-11-03 07:22:30|11422.7|11397.7|11423|11398|11423|11398|11422.7|11397.7|1
1635924170000|2021-11-03 07:22:50|11418.5|11403.5|11418.5|11403.5|11418.5|11403.5|11418.5|11403.5|0
1635924220000|2021-11-03 07:23:40|11414.4|11399.4|11414.4|11399.4|11414.4|11399.4|11414.4|11399.4|0
1635924400000|2021-11-03 07:26:40|11415.6|11400.6|11414.4|11399.4|11415.6|11400.6|11414.4|11399.4|2
1635924410000|2021-11-03 07:26:50|11405.2|11390.2|11406|11391|11406|11391|11403.9|11388.9|2
1635924420000|2021-11-03 07:27:00|11404.8|11389.8|11404.5|11389.5|11404.8|11389.8|11404.5|11389.5|0
1635924440000|2021-11-03 07:27:20|11404.6|11389.6|11401|11386|11405|11390|11401|11386|0
1635924460000|2021-11-03 07:27:40|11398.9|11383.9|11398.4|11383.4|11398.9|11383.9|11398.4|11383.4|13
1635924480000|2021-11-03 07:28:00|11396.9|11381.9|11396.6|11381.6|11396.9|11381.9|11396.6|11381.6|1
1635924490000|2021-11-03 07:28:10|11397|11382|11397|11382|11397|11382|11397|11382|1
1635924510000|2021-11-03 07:28:30|11395|11380|11395|11380|11395|11380|11395|11380|3
1635924550000|2021-11-03 07:29:10|11396.2|11381.2|11396.2|11381.2|11396.2|11381.2|11396.2|11381.2|0
1635924680000|2021-11-03 07:31:20|||||||||1
1635924810000|2021-11-03 07:33:30|11396.1|11381.1|11395.7|11380.7|11396.1|11381.1|11395.7|11380.7|0
1635924850000|2021-11-03 07:34:10|11396.6|11381.6|11396.6|11381.6|11396.6|11381.6|11396.6|11381.6|0
1635924880000|2021-11-03 07:34:40|11396.2|11381.2|11396.2|11381.2|11396.2|11381.2|11396.2|11381.2|0
1635924940000|2021-11-03 07:35:40|||||||||1
1635924990000|2021-11-03 07:36:30|11397.4|11382.4|11397.4|11382.4|11397.4|11382.4|11397.4|11382.4|0
1635925010000|2021-11-03 07:36:50|||||||||2
1635925020000|2021-11-03 07:37:00|11395.2|11380.2|11395.2|11380.2|11395.2|11380.2|11395.2|11380.2|2
1635925030000|2021-11-03 07:37:10|||||||||1
1635925040000|2021-11-03 07:37:20|11394.8|11379.8|11394.1|11379.1|11394.8|11379.8|11394.1|11379.1|3
1635925060000|2021-11-03 07:37:40|11394.5|11379.5|11394.6|11379.6|11394.6|11379.6|11394.5|11379.5|2
1635925080000|2021-11-03 07:38:00|11394.2|11379.2|11394.2|11379.2|11394.2|11379.2|11394.2|11379.2|0
1635925120000|2021-11-03 07:38:40|11394.6|11379.6|11394.6|11379.6|11394.6|11379.6|11394.6|11379.6|0
1635925140000|2021-11-03 07:39:00|11394.9|11379.9|11395.9|11380.9|11395.9|11380.9|11394.9|11379.9|0
1635925150000|2021-11-03 07:39:10|11395.6|11380.6|11395.6|11380.6|11395.6|11380.6|11395.6|11380.6|0
1635925200000|2021-11-03 07:40:00|11395.2|11380.2|11395.2|11380.2|11395.2|11380.2|11395.2|11380.2|1
1635925210000|2021-11-03 07:40:10|11396.1|11381.1|11396.1|11381.1|11396.1|11381.1|11396.1|11381.1|1
1635925240000|2021-11-03 07:40:40|11395.4|11380.4|11395.7|11380.7|11395.7|11380.7|11395.4|11380.4|1
1635925250000|2021-11-03 07:40:50|||||||||2
1635925290000|2021-11-03 07:41:30|11398.2|11383.2|11398.2|11383.2|11398.2|11383.2|11398.2|11383.2|5
1635925300000|2021-11-03 07:41:40|11397.8|11382.8|11398.8|11383.8|11398.8|11383.8|11397.8|11382.8|0
1635925310000|2021-11-03 07:41:50|11398.5|11383.5|11394.4|11379.4|11398.5|11383.5|11394.4|11379.4|2
1635925320000|2021-11-03 07:42:00|11398|11383|11398|11383|11398|11383|11398|11383|0
1635925330000|2021-11-03 07:42:10|11398.3|11383.3|11398.3|11383.3|11398.3|11383.3|11398.3|11383.3|0
1635925350000|2021-11-03 07:42:30|11398.9|11383.9|11399.8|11384.8|11399.8|11384.8|11398.9|11383.9|0
1635925370000|2021-11-03 07:42:50|11400.5|11385.5|11400.7|11385.7|11400.7|11385.7|11400.5|11385.5|1
1635925600000|2021-11-03 07:46:40|11401.1|11386.1|11401.1|11386.1|11401.1|11386.1|11401.1|11386.1|0
1635925610000|2021-11-03 07:46:50|11403.8|11388.8|11403.8|11388.8|11403.8|11388.8|11403.8|11388.8|0
1635925670000|2021-11-03 07:47:50|11405.4|11390.4|11409.2|11394.2|11413.9|11394.2|11405.4|11386.9|1
1635925680000|2021-11-03 07:48:00|11409.9|11394.9|11413.9|11388.9|11413.9|11394.9|11409.4|11388.9|0
1635925690000|2021-11-03 07:48:10|11409.4|11394.4|11409.4|11394.4|11409.4|11394.4|11409.4|11394.4|0
1635925700000|2021-11-03 07:48:20|11408.4|11393.4|11408.4|11393.4|11408.4|11393.4|11408.4|11393.4|0
1635925710000|2021-11-03 07:48:30|11409.8|11394.8|11407.9|11392.9|11409.8|11394.8|11407.9|11392.9|0
1635925790000|2021-11-03 07:49:50|11413.9|11388.9|11413.9|11388.9|11413.9|11388.9|11413.9|11388.9|5
1635925810000|2021-11-03 07:50:10|11408.3|11393.3|11408.3|11393.3|11408.3|11393.3|11408.3|11393.3|0
1635925830000|2021-11-03 07:50:30|11405.9|11390.9|11405.9|11390.9|11405.9|11390.9|11405.9|11390.9|0
1635925850000|2021-11-03 07:50:50|11406.4|11391.4|11406.4|11391.4|11406.4|11391.4|11406.4|11391.4|5
1635925900000|2021-11-03 07:51:40|11406.8|11391.8|11406.8|11391.8|11406.8|11391.8|11406.8|11391.8|0
1635925910000|2021-11-03 07:51:50|11405.8|11390.8|11406.3|11391.3|11406.3|11391.3|11405.8|11390.8|1
1635925970000|2021-11-03 07:52:50|11406.1|11391.1|11403.8|11388.8|11406.1|11391.1|11403.8|11388.8|0
1635926010000|2021-11-03 07:53:30|11401.3|11386.3|11399.3|11384.3|11401.3|11386.3|11399.3|11384.3|1
1635926020000|2021-11-03 07:53:40|11399.2|11384.2|11399|11384|11399.2|11384.2|11399|11384|0
1635926070000|2021-11-03 07:54:30|11399.3|11384.3|11401.3|11386.3|11401.3|11386.3|11399.3|11384.3|0
1635926080000|2021-11-03 07:54:40|11401.2|11386.2|11401.8|11386.8|11401.8|11386.8|11400.9|11385.9|0
1635926090000|2021-11-03 07:54:50|11401.9|11386.9|11401.8|11386.8|11403.3|11388.3|11400.4|11385.4|0
1635926100000|2021-11-03 07:55:00|11402.3|11387.3|11403.9|11388.9|11404.9|11389.9|11402.3|11387.3|5
1635926110000|2021-11-03 07:55:10|11403.4|11388.4|11402.9|11387.9|11403.4|11388.4|11402.9|11387.9|0
1635926120000|2021-11-03 07:55:20|11402.8|11387.8|11399.4|11384.4|11402.8|11387.8|11399.4|11384.4|0
1635926130000|2021-11-03 07:55:30|11398.9|11383.9|11398.4|11383.4|11398.9|11383.9|11398.4|11383.4|0
1635926140000|2021-11-03 07:55:40|11398.3|11383.3|11398.2|11383.2|11398.3|11383.3|11398.2|11383.2|0
1635926150000|2021-11-03 07:55:50|11398|11383|11397.9|11382.9|11398|11383|11397.9|11382.9|0
1635926390000|2021-11-03 07:59:50|11392.9|11377.9|11389.8|11374.8|11392.9|11377.9|11389.8|11374.8|4
1635926400000|2021-11-03 08:00:00|11389.7|11374.7|11389.7|11374.7|11389.7|11374.7|11389.7|11374.7|6
1635926420000|2021-11-03 08:00:20|11389.8|11374.8|11389.8|11374.8|11389.8|11374.8|11389.8|11374.8|5
1635926440000|2021-11-03 08:00:40|11390.9|11375.9|11390.7|11375.7|11390.9|11375.9|11390.7|11375.7|0
1635926460000|2021-11-03 08:01:00|11392.1|11377.1|11392.1|11377.1|11392.1|11377.1|11392.1|11377.1|7
1635926470000|2021-11-03 08:01:10|11396.8|11381.8|11404.8|11379.8|11404.8|11381.8|11396.8|11379.8|1
1635926490000|2021-11-03 08:01:30|11404.4|11379.4|11404.4|11379.4|11404.4|11379.4|11404.4|11379.4|0
1635926510000|2021-11-03 08:01:50|11393.3|11378.3|11393.3|11378.3|11393.3|11378.3|11393.3|11378.3|1
1635926620000|2021-11-03 08:03:40|11404.9|11379.9|11404.9|11379.9|11404.9|11379.9|11404.9|11379.9|1
1635926650000|2021-11-03 08:04:10|11400.1|11385.1|11401.4|11386.4|11401.8|11386.8|11400.1|11385.1|0
1635926670000|2021-11-03 08:04:30|11402.2|11387.2|11402.2|11387.2|11402.2|11387.2|11402.2|11387.2|0
1635926710000|2021-11-03 08:05:10|11400.5|11385.5|11400.1|11385.1|11400.5|11385.5|11400.1|11385.1|1
1635926730000|2021-11-03 08:05:30|11398.9|11383.9|11398.9|11383.9|11398.9|11383.9|11398.9|11383.9|1
1635926760000|2021-11-03 08:06:00|11398.5|11383.5|11398.5|11383.5|11398.5|11383.5|11398.5|11383.5|1
1635926810000|2021-11-03 08:06:50|11398.6|11383.6|11399|11384|11399|11384|11398.6|11383.6|0
1635926890000|2021-11-03 08:08:10|11399.5|11384.5|11399.5|11384.5|11399.5|11384.5|11399.5|11384.5|0
1635927120000|2021-11-03 08:12:00|11399.1|11384.1|11399|11384|11399.5|11384.5|11399|11384|2
1635927160000|2021-11-03 08:12:40|11399.7|11384.7|11399.7|11384.7|11399.7|11384.7|11399.7|11384.7|0
1635927210000|2021-11-03 08:13:30|11399.3|11384.3|11399.3|11384.3|11399.3|11384.3|11399.3|11384.3|0
1635927310000|2021-11-03 08:15:10|11399.7|11384.7|11399.7|11384.7|11399.7|11384.7|11399.7|11384.7|0
1635927460000|2021-11-03 08:17:40|11400.1|11385.1|11400.1|11385.1|11400.1|11385.1|11400.1|11385.1|0
1635927570000|2021-11-03 08:19:30|11400|11385|11399.5|11384.5|11400|11385|11399.5|11384.5|0
1635927580000|2021-11-03 08:19:40|11400.3|11385.3|11400.3|11385.3|11400.3|11385.3|11400.3|11385.3|0
1635927600000|2021-11-03 08:20:00|11400.8|11385.8|11400.3|11385.3|11400.8|11385.8|11400.3|11385.3|0
1635927670000|2021-11-03 08:21:10|11403.3|11388.3|11403.8|11388.8|11403.8|11388.8|11403.3|11388.3|1
1635927760000|2021-11-03 08:22:40|11404.2|11389.2|11404.2|11389.2|11404.2|11389.2|11404.2|11389.2|0
1635927840000|2021-11-03 08:24:00|11403.7|11388.7|11403.7|11388.7|11403.7|11388.7|11403.7|11388.7|0
1635927930000|2021-11-03 08:25:30|11404.2|11389.2|11404.2|11389.2|11404.2|11389.2|11404.2|11389.2|0
1635927950000|2021-11-03 08:25:50|11414.7|11399.7|11414.2|11399.2|11414.7|11399.7|11414.2|11399.2|9
1635927960000|2021-11-03 08:26:00|11414.6|11399.6|11415.1|11400.1|11415.1|11400.1|11414.6|11399.6|4
1635927970000|2021-11-03 08:26:10|11415.2|11400.2|11415.6|11400.6|11415.6|11400.6|11415.2|11400.2|0
1635927980000|2021-11-03 08:26:20|11414.1|11399.1|11414.1|11399.1|11414.1|11399.1|11414.1|11399.1|0
1635927990000|2021-11-03 08:26:30|11414.5|11399.5|11414.5|11399.5|11414.5|11399.5|11414.5|11399.5|0
1635928000000|2021-11-03 08:26:40|||||||||1
1635928010000|2021-11-03 08:26:50|11414|11399|11414|11399|11414|11399|11414|11399|6
1635928050000|2021-11-03 08:27:30|||||||||9
1635928080000|2021-11-03 08:28:00|||||||||1
1635928110000|2021-11-03 08:28:30|11408.5|11393.5|11408.5|11393.5|11408.5|11393.5|11408.5|11393.5|1
1635928200000|2021-11-03 08:30:00|11407.5|11392.5|11407.5|11392.5|11407.5|11392.5|11407.5|11392.5|0
1635928260000|2021-11-03 08:31:00|||||||||2
1635928280000|2021-11-03 08:31:20|11406.6|11391.6|11406.6|11391.6|11406.6|11391.6|11406.6|11391.6|0
1635928300000|2021-11-03 08:31:40|||||||||1
1635928360000|2021-11-03 08:32:40|11405.5|11390.5|11405|11390|11405.5|11390.5|11405|11390|1
1635928390000|2021-11-03 08:33:10|11406|11391|11406.1|11391.1|11406.1|11391.1|11406|11391|0
1635928410000|2021-11-03 08:33:30|11406.5|11391.5|11406.5|11391.5|11406.5|11391.5|11406.5|11391.5|0
1635928420000|2021-11-03 08:33:40|11406|11391|11406|11391|11406|11391|11406|11391|0
1635928430000|2021-11-03 08:33:50|11408.7|11393.7|11409.2|11394.2|11409.2|11394.2|11408.7|11393.7|1
1635928440000|2021-11-03 08:34:00|11409.6|11394.6|11408.2|11393.2|11409.6|11394.6|11408.2|11393.2|1
1635928460000|2021-11-03 08:34:20|||||||||1
1635928470000|2021-11-03 08:34:30|11408.6|11393.6|11410.7|11395.7|11410.7|11395.7|11408.2|11393.2|8
1635928480000|2021-11-03 08:34:40|||||||||3
1635928490000|2021-11-03 08:34:50|11410.2|11395.2|11410.2|11395.2|11410.2|11395.2|11410.2|11395.2|0
1635928520000|2021-11-03 08:35:20|11410.1|11395.1|11410.1|11395.1|11410.1|11395.1|11410.1|11395.1|0
1635928530000|2021-11-03 08:35:30|11407|11392|11406|11391|11407|11392|11406|11391|1
1635928570000|2021-11-03 08:36:10|11405.9|11390.9|11405.4|11390.4|11405.9|11390.9|11405.4|11390.4|0
1635928580000|2021-11-03 08:36:20|11404.2|11389.2|11404.2|11389.2|11404.2|11389.2|11404.2|11389.2|1
1635928590000|2021-11-03 08:36:30|11403.7|11388.7|11403|11388|11403.7|11388.7|11402.5|11387.5|1
1635928600000|2021-11-03 08:36:40|11402.9|11387.9|11402.1|11387.1|11402.9|11387.9|11402.1|11387.1|0
1635928640000|2021-11-03 08:37:20|11401.7|11386.7|11401.7|11386.7|11401.7|11386.7|11401.7|11386.7|1
1635928650000|2021-11-03 08:37:30|11402.1|11387.1|11402.1|11387.1|11402.1|11387.1|11402.1|11387.1|1
1635928670000|2021-11-03 08:37:50|11402.2|11387.2|11402.2|11387.2|11402.2|11387.2|11402.2|11387.2|0
1635928680000|2021-11-03 08:38:00|11401.7|11386.7|11399.7|11384.7|11401.7|11386.7|11399.7|11384.7|0
1635928760000|2021-11-03 08:39:20|11398.5|11383.5|11398.1|11383.1|11398.5|11383.5|11398.1|11383.1|1
1635928770000|2021-11-03 08:39:30|11398.5|11383.5|11398.5|11383.5|11398.5|11383.5|11398.5|11383.5|0
1635928780000|2021-11-03 08:39:40|11397.7|11382.7|11397.7|11382.7|11397.7|11382.7|11397.7|11382.7|0
1635928800000|2021-11-03 08:40:00|11397.6|11382.6|11397.2|11382.2|11397.6|11382.6|11397.2|11382.2|0
1635928810000|2021-11-03 08:40:10|11396.7|11381.7|11396.7|11381.7|11396.7|11381.7|11396.7|11381.7|0
1635928820000|2021-11-03 08:40:20|11396.2|11381.2|11396.2|11381.2|11396.2|11381.2|11396.2|11381.2|0
1635928830000|2021-11-03 08:40:30|11392.7|11377.7|11396.2|11381.2|11396.2|11381.2|11392.7|11377.7|1
1635928840000|2021-11-03 08:40:40|11396.3|11381.3|11397|11382|11397.1|11382.1|11396.3|11381.3|0
1635928860000|2021-11-03 08:41:00|11396.2|11381.2|11398.7|11383.7|11398.7|11383.7|11396.2|11381.2|0
1635928870000|2021-11-03 08:41:10|11398.8|11383.8|11399.2|11384.2|11399.2|11384.2|11398.8|11383.8|0
1635928880000|2021-11-03 08:41:20|11399.7|11384.7|11399.7|11384.7|11399.7|11384.7|11399.7|11384.7|0
1635928890000|2021-11-03 08:41:30|11399.2|11384.2|11399.2|11384.2|11399.2|11384.2|11399.2|11384.2|3
1635928950000|2021-11-03 08:42:30|11399.6|11384.6|11398.1|11383.1|11399.6|11384.6|11398.1|11383.1|2
1635928960000|2021-11-03 08:42:40|11397.6|11382.6|11397.1|11382.1|11397.6|11382.6|11397.1|11382.1|6
1635928970000|2021-11-03 08:42:50|11397.6|11382.6|11400.7|11385.7|11400.7|11385.7|11397.6|11382.6|1
1635928990000|2021-11-03 08:43:10|11404.6|11389.6|11406.2|11391.2|11406.2|11391.2|11404.6|11389.6|1
1635929000000|2021-11-03 08:43:20|11407.5|11392.5|11407.5|11392.5|11407.5|11392.5|11407.5|11392.5|0
1635929020000|2021-11-03 08:43:40|11408.3|11393.3|11408.3|11393.3|11408.3|11393.3|11408.3|11393.3|0
1635929030000|2021-11-03 08:43:50|||||||||1
1635929070000|2021-11-03 08:44:30|11408.4|11393.4|11408.8|11393.8|11408.8|11393.8|11408.4|11393.4|0
1635929140000|2021-11-03 08:45:40|11411.1|11396.1|11411.1|11396.1|11411.1|11396.1|11411.1|11396.1|16
1635929160000|2021-11-03 08:46:00|11411.5|11396.5|11411.5|11396.5|11411.5|11396.5|11411.5|11396.5|0
1635929190000|2021-11-03 08:46:30|11409.2|11394.2|11409.2|11394.2|11409.2|11394.2|11409.2|11394.2|0
1635929210000|2021-11-03 08:46:50|11409.5|11394.5|11409.5|11394.5|11409.5|11394.5|11409.5|11394.5|0
1635929240000|2021-11-03 08:47:20|11409.4|11394.4|11409.7|11394.7|11409.7|11394.7|11409.4|11394.4|0
1635929270000|2021-11-03 08:47:50|11409.4|11394.4|11409.7|11394.7|11410|11395|11409.4|11394.4|3
1635929280000|2021-11-03 08:48:00|11409.6|11394.6|11410|11395|11410|11395|11409.6|11394.6|0
1635929300000|2021-11-03 08:48:20|11410.5|11395.5|11410.5|11395.5|11410.5|11395.5|11410.5|11395.5|0
1635929310000|2021-11-03 08:48:30|11410.4|11395.4|11410.4|11395.4|11410.4|11395.4|11410.4|11395.4|0
1635929320000|2021-11-03 08:48:40|11410.8|11395.8|11410.8|11395.8|11410.8|11395.8|11410.8|11395.8|0
1635929330000|2021-11-03 08:48:50|11409.5|11394.5|11409.5|11394.5|11409.5|11394.5|11409.5|11394.5|0
1635929340000|2021-11-03 08:49:00|11409|11394|11409|11394|11409|11394|11409|11394|1
1635929350000|2021-11-03 08:49:10|11408|11393|11407.5|11392.5|11408|11393|11407.5|11392.5|2
1635929370000|2021-11-03 08:49:30|11406.5|11391.5|11406.5|11391.5|11406.5|11391.5|11406.5|11391.5|2
1635929380000|2021-11-03 08:49:40|11406.6|11391.6|11406|11391|11406.8|11391.8|11406|11391|0
1635929400000|2021-11-03 08:50:00|11405.5|11390.5|11405.5|11390.5|11405.5|11390.5|11405.5|11390.5|1
1635929420000|2021-11-03 08:50:20|11405.2|11390.2|11405.2|11390.2|11405.2|11390.2|11405.2|11390.2|4
1635929430000|2021-11-03 08:50:30|11405.7|11390.7|11405.7|11390.7|11405.7|11390.7|11405.7|11390.7|2
1635929460000|2021-11-03 08:51:00|11406.2|11391.2|11406.2|11391.2|11406.2|11391.2|11406.2|11391.2|1
1635929470000|2021-11-03 08:51:10|11409.7|11394.7|11409.7|11394.7|11409.7|11394.7|11409.7|11394.7|0
1635929480000|2021-11-03 08:51:20|11410.7|11395.7|11411.7|11396.7|11411.7|11396.7|11410.7|11395.7|0
1635929500000|2021-11-03 08:51:40|11412.1|11397.1|11412.1|11397.1|11412.1|11397.1|11412.1|11397.1|0
1635929510000|2021-11-03 08:51:50|11413.1|11398.1|11413.1|11398.1|11413.1|11398.1|11413.1|11398.1|0
1635929530000|2021-11-03 08:52:10|11413.5|11398.5|11413.5|11398.5|11413.5|11398.5|11413.5|11398.5|2
1635929540000|2021-11-03 08:52:20|11413.6|11398.6|11414|11399|11414|11399|11413.6|11398.6|0
1635929550000|2021-11-03 08:52:30|11416|11401|11416|11401|11416|11401|11416|11401|1
1635929580000|2021-11-03 08:53:00|11413.5|11398.5|11412.5|11397.5|11413.5|11398.5|11412.5|11397.5|0
1635929590000|2021-11-03 08:53:10|11412.1|11397.1|11412.1|11397.1|11412.1|11397.1|11412.1|11397.1|0
1635929640000|2021-11-03 08:54:00|11412|11397|11411.6|11396.6|11412|11397|11411.6|11396.6|0
1635929650000|2021-11-03 08:54:10|11411.7|11396.7|11412.1|11397.1|11412.1|11397.1|11411.7|11396.7|1
1635929730000|2021-11-03 08:55:30|11412.9|11397.9|11412.9|11397.9|11412.9|11397.9|11412.9|11397.9|0
1635929740000|2021-11-03 08:55:40|11413.2|11398.2|11413.2|11398.2|11413.2|11398.2|11413.2|11398.2|0
1635929780000|2021-11-03 08:56:20|11414.4|11399.4|11414.4|11399.4|11414.4|11399.4|11414.4|11399.4|14
1635929790000|2021-11-03 08:56:30|11414.8|11399.8|11414.8|11399.8|11414.8|11399.8|11414.8|11399.8|0
1635929820000|2021-11-03 08:57:00|11415.2|11400.2|11415.2|11400.2|11415.2|11400.2|11415.2|11400.2|2
1635929830000|2021-11-03 08:57:10|11415.7|11400.7|11417.7|11402.7|11417.7|11402.7|11415.7|11400.7|0
1635929850000|2021-11-03 08:57:30|11415.1|11400.1|11415.6|11400.6|11415.6|11400.6|11415.1|11400.1|9
1635929860000|2021-11-03 08:57:40|11415.7|11400.7|11416.1|11401.1|11416.1|11401.1|11415.7|11400.7|0
1635929910000|2021-11-03 08:58:30|11418|11403|11418.5|11403.5|11418.5|11403.5|11418|11403|1
1635929950000|2021-11-03 08:59:10|11417|11402|11417|11402|11417|11402|11417|11402|0
1635929960000|2021-11-03 08:59:20|11417.8|11402.8|11417.8|11402.8|11417.8|11402.8|11417.8|11402.8|2
1635929970000|2021-11-03 08:59:30|11417.9|11402.9|11418.3|11403.3|11418.3|11403.3|11417.9|11402.9|0
1635930000000|2021-11-03 09:00:00|||||||||3
1635930010000|2021-11-03 09:00:10|11418.6|11403.6|11418.6|11403.6|11418.6|11403.6|11418.6|11403.6|0
1635930070000|2021-11-03 09:01:10|||||||||1
1635930150000|2021-11-03 09:02:30|||||||||17
1635930210000|2021-11-03 09:03:30|11419|11404|11419|11404|11419|11404|11419|11404|0
1635930270000|2021-11-03 09:04:30|11418.8|11403.8|11418.8|11403.8|11418.8|11403.8|11418.8|11403.8|1
1635930300000|2021-11-03 09:05:00|11416.7|11401.7|11416.7|11401.7|11416.7|11401.7|11416.7|11401.7|1
1635930310000|2021-11-03 09:05:10|11416.6|11401.6|11415.1|11400.1|11416.6|11401.6|11415.1|11400.1|0
1635930320000|2021-11-03 09:05:20|11413.5|11398.5|11413|11398|11413.5|11398.5|11413|11398|1
1635930370000|2021-11-03 09:06:10|11413.4|11398.4|11414.2|11399.2|11414.2|11399.2|11413.4|11398.4|0
1635930420000|2021-11-03 09:07:00|11414.1|11399.1|11414.1|11399.1|11414.1|11399.1|11414.1|11399.1|0
1635930450000|2021-11-03 09:07:30|11413.7|11398.7|11414.1|11399.1|11414.1|11399.1|11413.7|11398.7|5
1635930460000|2021-11-03 09:07:40|11413.7|11398.7|11413.7|11398.7|11413.7|11398.7|11413.7|11398.7|0
1635930490000|2021-11-03 09:08:10|11415.7|11400.7|11416.1|11401.1|11416.1|11401.1|11415.7|11400.7|0
1635930500000|2021-11-03 09:08:20|11392.3|11377.3|11392.5|11377.5|11392.5|11377.5|11392.3|11377.3|8
1635930520000|2021-11-03 09:08:40|11392.3|11377.3|11390.5|11375.5|11392.3|11377.3|11390.5|11375.5|7
1635930530000|2021-11-03 09:08:50|11390.3|11375.3|11390.9|11353.4|11391.9|11375.3|11383.8|11353.4|61
1635930540000|2021-11-03 09:09:00|11384.1|11359.1|11380.3|11355.3|11384.1|11359.1|11372.1|11355.3|6
1635930550000|2021-11-03 09:09:10|11372.1|11357.1|11382.1|11357.1|11382.7|11357.7|11372.1|11353.2|2
1635930570000|2021-11-03 09:09:30|11382.5|11357.5|11382.5|11357.5|11382.5|11357.5|11382.5|11357.5|1
1635930580000|2021-11-03 09:09:40|11382.9|11357.9|11382.9|11357.9|11382.9|11357.9|11382.9|11357.9|0
1635930590000|2021-11-03 09:09:50|11382.8|11357.8|11381.2|11366.2|11382.8|11366.2|11381.2|11357.4|0
1635930610000|2021-11-03 09:10:10|11381.5|11366.5|11383.6|11368.6|11383.6|11368.6|11381.5|11366.5|0
1635930620000|2021-11-03 09:10:20|11381.2|11366.2|11381.2|11366.2|11381.2|11366.2|11381.2|11366.2|1
1635930650000|2021-11-03 09:10:50|11381.6|11366.6|11380.4|11365.4|11381.6|11366.6|11380.4|11365.4|2
1635930700000|2021-11-03 09:11:40|11381.1|11366.1|11383.3|11368.3|11383.3|11368.3|11381.1|11366.1|1
1635930710000|2021-11-03 09:11:50|11381.9|11366.9|11381.9|11366.9|11381.9|11366.9|11381.9|11366.9|0
1635930720000|2021-11-03 09:12:00|11382.5|11367.5|11383.9|11368.9|11383.9|11368.9|11382.5|11367.5|0
1635930730000|2021-11-03 09:12:10|11383.5|11368.5|11383.5|11368.5|11383.5|11368.5|11383.5|11368.5|0
1635930740000|2021-11-03 09:12:20|11383.3|11368.3|11381.6|11366.6|11383.3|11368.3|11381.6|11366.6|0
1635930780000|2021-11-03 09:13:00|11382|11367|11382.1|11367.1|11382.1|11367.1|11382|11367|0
1635930840000|2021-11-03 09:14:00|11382|11367|11381.7|11366.7|11382|11367|11381.6|11366.6|0
1635930850000|2021-11-03 09:14:10|11382.1|11367.1|11382.1|11367.1|11382.1|11367.1|11382.1|11367.1|0
1635930860000|2021-11-03 09:14:20|11381.3|11366.3|11381.2|11366.2|11381.3|11366.3|11381.2|11366.2|1
1635930870000|2021-11-03 09:14:30|11378.9|11363.9|11378.2|11363.2|11378.9|11363.9|11378.2|11363.2|1
1635930880000|2021-11-03 09:14:40|11376.3|11361.3|11377.7|11362.7|11377.7|11362.7|11376.3|11361.3|8
1635930900000|2021-11-03 09:15:00|11378.8|11363.8|11377.4|11362.4|11378.8|11363.8|11377.4|11362.4|0
1635930910000|2021-11-03 09:15:10|11377.9|11362.9|11376.3|11361.3|11377.9|11362.9|11376.3|11361.3|30
1635930920000|2021-11-03 09:15:20|11375.9|11360.9|11369.9|11354.9|11375.9|11360.9|11369.9|11354.9|5
1635930930000|2021-11-03 09:15:30|11370|11355|11370|11355|11370|11355|11370|11355|1
1635930940000|2021-11-03 09:15:40|11369.6|11354.6|11369.6|11354.6|11369.6|11354.6|11369.6|11354.6|0
1635930950000|2021-11-03 09:15:50|||||||||1
1635930960000|2021-11-03 09:16:00|11369.2|11354.2|11369.1|11354.1|11369.2|11354.2|11369.1|11354.1|3
1635930970000|2021-11-03 09:16:10|11368.7|11353.7|11368.7|11353.7|11368.8|11353.8|11368.7|11353.7|3
1635931000000|2021-11-03 09:16:40|11369.1|11354.1|11369.1|11354.1|11369.1|11354.1|11369.1|11354.1|0
1635931010000|2021-11-03 09:16:50|11369.2|11354.2|11369.2|11354.2|11369.2|11354.2|11369.2|11354.2|0
1635931020000|2021-11-03 09:17:00|11371.6|11356.6|11372.1|11357.1|11372.1|11357.1|11371.6|11356.6|1
1635931030000|2021-11-03 09:17:10|11373|11358|11376.1|11361.1|11378.8|11363.8|11373|11358|1
1635931050000|2021-11-03 09:17:30|11376.8|11361.8|11378.3|11363.3|11378.3|11363.3|11376.8|11361.8|0
1635931070000|2021-11-03 09:17:50|11378.4|11363.4|11379.3|11364.3|11379.3|11364.3|11378.4|11363.4|1
1635931090000|2021-11-03 09:18:10|11378.9|11363.9|11379.3|11364.3|11379.3|11364.3|11378.9|11363.9|1
1635931110000|2021-11-03 09:18:30|11381.3|11366.3|11381.3|11366.3|11381.3|11366.3|11381.3|11366.3|0
1635931140000|2021-11-03 09:19:00|11380.9|11365.9|11380.9|11365.9|11380.9|11365.9|11380.9|11365.9|0
1635931170000|2021-11-03 09:19:30|11379.8|11364.8|11380.9|11365.9|11380.9|11365.9|11379.8|11364.8|1
1635931220000|2021-11-03 09:20:20|11381.4|11366.4|11381.4|11366.4|11381.4|11366.4|11381.4|11366.4|0
1635931260000|2021-11-03 09:21:00|11384.5|11369.5|11384.5|11369.5|11384.5|11369.5|11384.5|11369.5|2
1635931270000|2021-11-03 09:21:10|11384.1|11369.1|11384.1|11369.1|11384.1|11369.1|11384.1|11369.1|0
1635931290000|2021-11-03 09:21:30|11384.5|11369.5|11384.5|11369.5|11384.5|11369.5|11384.5|11369.5|0
1635931300000|2021-11-03 09:21:40|11383.8|11368.8|11383.8|11368.8|11383.8|11368.8|11383.8|11368.8|1
1635931360000|2021-11-03 09:22:40|11383.9|11368.9|11385|11370|11385|11370|11383.9|11368.9|2
1635931380000|2021-11-03 09:23:00|11389|11374|11393.2|11378.2|11393.2|11378.2|11388.9|11373.9|3
1635931390000|2021-11-03 09:23:10|11392.8|11377.8|11392.8|11377.8|11392.8|11377.8|11392.8|11377.8|0
1635931400000|2021-11-03 09:23:20|11392.2|11377.2|11390|11375|11392.2|11377.2|11390|11375|0
1635931410000|2021-11-03 09:23:30|11392.7|11377.7|11398.5|11373.5|11398.5|11377.7|11392.7|11373.5|1
1635931420000|2021-11-03 09:23:40|11394.5|11379.5|11394.4|11379.4|11394.5|11379.5|11394.4|11379.4|0
1635931440000|2021-11-03 09:24:00|11394|11379|11394|11379|11394|11379|11394|11379|0
1635931450000|2021-11-03 09:24:10|11393.2|11378.2|11394.1|11379.1|11394.2|11379.2|11393.1|11378.1|1
1635931470000|2021-11-03 09:24:30|11398.7|11373.7|11398.7|11373.7|11398.7|11373.7|11398.7|11373.7|0
1635931480000|2021-11-03 09:24:40|11396.7|11371.7|11395.1|11370.1|11396.7|11371.7|11395.1|11370.1|0
1635931500000|2021-11-03 09:25:00|11390.7|11375.7|11389.8|11374.8|11391|11376|11389.7|11374.7|2
1635931510000|2021-11-03 09:25:10|11390.2|11375.2|11390.2|11375.2|11390.2|11375.2|11390.2|11375.2|0
1635931530000|2021-11-03 09:25:30|11390.3|11375.3|11390.3|11375.3|11390.3|11375.3|11390.3|11375.3|2
1635931540000|2021-11-03 09:25:40|11391.1|11376.1|11391.8|11376.8|11393.4|11378.4|11391.1|11376.1|1
1635931560000|2021-11-03 09:26:00|11392.2|11377.2|11392.2|11377.2|11392.2|11377.2|11392.2|11377.2|0
1635931570000|2021-11-03 09:26:10|11391.8|11376.8|11391.8|11376.8|11391.8|11376.8|11391.8|11376.8|0
1635931580000|2021-11-03 09:26:20|11390.7|11375.7|11390.7|11375.7|11390.7|11375.7|11390.7|11375.7|0
1635931630000|2021-11-03 09:27:10|11394.4|11379.4|11392.9|11377.9|11394.4|11379.4|11392.9|11377.9|1
1635931660000|2021-11-03 09:27:40|11395.2|11380.2|11395.3|11380.3|11395.3|11380.3|11395.2|11380.2|0
1635931670000|2021-11-03 09:27:50|11395.8|11380.8|11393.8|11378.8|11396.2|11381.2|11393.8|11378.8|2
1635931680000|2021-11-03 09:28:00|11394.6|11379.6|11394.7|11379.7|11394.7|11379.7|11394.3|11379.3|0
1635931710000|2021-11-03 09:28:30|11394.2|11379.2|11394.6|11379.6|11394.6|11379.6|11394.1|11379.1|0
1635931730000|2021-11-03 09:28:50|11394.5|11379.5|11394.2|11379.2|11394.5|11379.5|11394.1|11379.1|0
1635931740000|2021-11-03 09:29:00|11394.1|11379.1|11394.1|11379.1|11394.1|11379.1|11394.1|11379.1|0
1635931750000|2021-11-03 09:29:10|11394.2|11379.2|11394.2|11379.2|11394.2|11379.2|11394.2|11379.2|0
1635931760000|2021-11-03 09:29:20|11394.6|11379.6|11394.5|11379.5|11394.6|11379.6|11394.5|11379.5|4
1635931770000|2021-11-03 09:29:30|11393.9|11378.9|11393.9|11378.9|11393.9|11378.9|11393.9|11378.9|0
1635931780000|2021-11-03 09:29:40|11392|11377|11392|11377|11392|11377|11392|11377|0
1635931810000|2021-11-03 09:30:10|11391.6|11376.6|11391.6|11376.6|11391.6|11376.6|11391.6|11376.6|4
1635931840000|2021-11-03 09:30:40|11386.1|11371.1|11375.1|11360.1|11386.3|11371.3|11375.1|11360.1|6
1635931850000|2021-11-03 09:30:50|11376.1|11361.1|11375.8|11360.8|11376.6|11361.6|11374.5|11359.5|2
1635931860000|2021-11-03 09:31:00|11375.9|11360.9|11375.8|11360.8|11375.9|11360.9|11375.8|11360.8|0
1635931870000|2021-11-03 09:31:10|11375.5|11360.5|11373.1|11358.1|11375.8|11360.8|11373.1|11358.1|3
1635931880000|2021-11-03 09:31:20|11373.2|11358.2|11374.5|11359.5|11374.5|11359.5|11373.2|11358.2|0
1635931890000|2021-11-03 09:31:30|11374.6|11359.6|11374.6|11359.6|11374.6|11359.6|11374.6|11359.6|5
1635931900000|2021-11-03 09:31:40|||||||||5
1635931920000|2021-11-03 09:32:00|11374|11359|11374.5|11359.5|11374.6|11359.6|11371.6|11356.6|5
1635931930000|2021-11-03 09:32:10|11374.1|11359.1|11369.1|11354.1|11374.1|11359.1|11369.1|11354.1|7
1635931940000|2021-11-03 09:32:20|11368.1|11353.1|11373.4|11358.4|11373.4|11358.4|11366|11351|6
1635931950000|2021-11-03 09:32:30|11373|11358|11373.5|11358.5|11373.5|11358.5|11370.3|11355.3|0
1635931960000|2021-11-03 09:32:40|11373.7|11358.7|11374.6|11359.6|11374.6|11359.6|11373.7|11358.7|6
1635931970000|2021-11-03 09:32:50|11374.7|11359.7|11374.2|11359.2|11375.1|11360.1|11374.2|11359.2|2
1635931980000|2021-11-03 09:33:00|11372.2|11357.2|11371.2|11356.2|11372.2|11357.2|11371|11356|1
1635931990000|2021-11-03 09:33:10|11370.8|11355.8|11373.8|11358.8|11373.8|11358.8|11370.8|11355.8|9
1635932000000|2021-11-03 09:33:20|11373.5|11358.5|11372.9|11357.9|11373.7|11358.7|11372.9|11357.9|0
1635932010000|2021-11-03 09:33:30|11370.2|11355.2|11367.3|11352.3|11370.8|11355.8|11367.3|11352.3|32
1635932020000|2021-11-03 09:33:40|11365.3|11350.3|11363.5|11348.5|11365.3|11350.3|11363.5|11348.5|5
1635932030000|2021-11-03 09:33:50|11363|11348|11360.5|11345.5|11363|11348|11360.5|11345.5|3
1635932040000|2021-11-03 09:34:00|11363.6|11348.6|11365.5|11350.5|11365.5|11350.5|11363.6|11348.6|6
1635932050000|2021-11-03 09:34:10|11370.2|11355.2|11376.4|11351.4|11376.4|11355.2|11370.2|11351.4|4
1635932060000|2021-11-03 09:34:20|11376.2|11351.2|11374.6|11349.6|11376.2|11351.2|11374.6|11349.6|0
1635932070000|2021-11-03 09:34:30|11369.9|11354.9|11369|11354|11369.9|11354.9|11369|11354|0
1635932080000|2021-11-03 09:34:40|11365.9|11350.9|11365.9|11350.9|11365.9|11350.9|11365.9|11350.9|0
1635932090000|2021-11-03 09:34:50|11363.9|11348.9|11363.9|11348.9|11363.9|11348.9|11363.9|11348.9|0
1635932100000|2021-11-03 09:35:00|11363.8|11348.8|11362.8|11347.8|11363.8|11348.8|11362.8|11347.8|8
1635932110000|2021-11-03 09:35:10|11361.6|11346.6|11365.6|11350.6|11365.9|11350.9|11361.5|11346.5|5
1635932130000|2021-11-03 09:35:30|11366|11351|11366|11351|11366|11351|11366|11351|25
1635932140000|2021-11-03 09:35:40|11365.3|11350.3|11365.3|11350.3|11365.3|11350.3|11365.3|11350.3|0
1635932160000|2021-11-03 09:36:00|11362.6|11347.6|11361.4|11346.4|11362.6|11347.6|11360.1|11345.1|12
1635932170000|2021-11-03 09:36:10|11366.1|11351.1|11366.1|11351.1|11366.1|11351.1|11366.1|11351.1|0
1635932180000|2021-11-03 09:36:20|11365.4|11350.4|11362.1|11347.1|11365.4|11350.4|11361.6|11346.6|0
1635932190000|2021-11-03 09:36:30|||||||||1
1635932200000|2021-11-03 09:36:40|11362.5|11347.5|11362.5|11347.5|11362.5|11347.5|11362.5|11347.5|0
1635932210000|2021-11-03 09:36:50|||||||||10
1635932220000|2021-11-03 09:37:00|11361|11346|11361|11346|11361|11346|11361|11346|7
1635932230000|2021-11-03 09:37:10|11361.4|11346.4|11361.4|11346.4|11361.4|11346.4|11361.4|11346.4|5
1635932240000|2021-11-03 09:37:20|11360.4|11345.4|11340.9|11325.9|11360.4|11345.4|11339.2|11324.2|51
1635932250000|2021-11-03 09:37:30|11339.3|11324.3|11342.9|11327.9|11342.9|11327.9|11339.3|11324.3|3
1635932260000|2021-11-03 09:37:40|11340.3|11325.3|11340.3|11325.3|11340.3|11325.3|11340.3|11325.3|0
1635932270000|2021-11-03 09:37:50|11340.2|11325.2|11340.3|11325.3|11340.3|11325.3|11339.4|11324.4|5
1635932280000|2021-11-03 09:38:00|11340.7|11325.7|11340.7|11325.7|11340.7|11325.7|11340.7|11325.7|1
1635932290000|2021-11-03 09:38:10|11342.3|11327.3|11342.3|11327.3|11342.3|11327.3|11342.3|11327.3|0
1635932310000|2021-11-03 09:38:30|||||||||4
1635932330000|2021-11-03 09:38:50|11345.8|11330.8|11345.8|11330.8|11345.8|11330.8|11341.3|11326.3|7
1635932340000|2021-11-03 09:39:00|||||||||1
1635932350000|2021-11-03 09:39:10|11343.3|11328.3|11342.8|11327.8|11343.3|11328.3|11342.8|11327.8|5
1635932380000|2021-11-03 09:39:40|11341.6|11326.6|11340.7|11325.7|11341.6|11326.6|11340.7|11325.7|2
1635932400000|2021-11-03 09:40:00|11340.3|11325.3|11339.6|11324.6|11340.3|11325.3|11339.6|11324.6|10
1635932410000|2021-11-03 09:40:10|11339.7|11324.7|11339.7|11324.7|11339.7|11324.7|11339.7|11324.7|0
1635932420000|2021-11-03 09:40:20|11339.2|11324.2|11339.2|11324.2|11339.2|11324.2|11339.2|11324.2|4
1635932430000|2021-11-03 09:40:30|11337.7|11322.7|11337.7|11322.7|11337.7|11322.7|11337.7|11322.7|5
1635932440000|2021-11-03 09:40:40|11337.6|11322.6|11338|11323|11338|11323|11337.6|11322.6|2
1635932450000|2021-11-03 09:40:50|11339.2|11324.2|11340.5|11325.5|11340.5|11325.5|11339.2|11324.2|5
1635932460000|2021-11-03 09:41:00|11341|11326|11346.3|11331.3|11346.3|11331.3|11341|11326|10
1635932470000|2021-11-03 09:41:10|11343|11328|11355.8|11340.8|11362.8|11345.9|11342.5|11325.2|54
1635932480000|2021-11-03 09:41:20|11356.2|11341.2|11357.3|11342.3|11357.8|11342.8|11356.2|11341.2|4
1635932490000|2021-11-03 09:41:30|11356.5|11341.5|11357|11342|11357|11342|11354|11339|3
1635932500000|2021-11-03 09:41:40|11354.8|11339.8|11354.8|11339.8|11354.8|11339.8|11354.8|11339.8|0
1635932510000|2021-11-03 09:41:50|11353.5|11338.5|11353.5|11338.5|11353.5|11338.5|11353.5|11338.5|2
1635932520000|2021-11-03 09:42:00|11353.9|11338.9|11353.9|11338.9|11353.9|11338.9|11353.9|11338.9|0
1635932530000|2021-11-03 09:42:10|11353.6|11338.6|11352|11337|11353.6|11338.6|11352|11337|0
1635932540000|2021-11-03 09:42:20|11352.8|11337.8|11352.8|11337.8|11352.8|11337.8|11352.8|11337.8|1
1635932560000|2021-11-03 09:42:40|11353.7|11338.7|11353.7|11338.7|11354.1|11339.1|11353.3|11338.3|2
1635932580000|2021-11-03 09:43:00|11353.3|11338.3|11353.3|11338.3|11353.3|11338.3|11353.3|11338.3|0
1635932600000|2021-11-03 09:43:20|||||||||1
1635932650000|2021-11-03 09:44:10|||||||||2
1635932660000|2021-11-03 09:44:20|11352.8|11337.8|11352.8|11337.8|11352.8|11337.8|11352.8|11337.8|0
1635932680000|2021-11-03 09:44:40|11350.9|11335.9|11350.9|11335.9|11350.9|11335.9|11350.9|11335.9|7
1635932690000|2021-11-03 09:44:50|11350.7|11335.7|11350.9|11335.9|11350.9|11335.9|11350.4|11335.4|1
1635932700000|2021-11-03 09:45:00|11350.5|11335.5|11351.5|11336.5|11351.5|11336.5|11350.5|11335.5|8
1635932710000|2021-11-03 09:45:10|11351|11336|11349.5|11334.5|11351|11336|11349.1|11334.1|1
1635932720000|2021-11-03 09:45:20|11352.6|11337.6|11354.5|11339.5|11354.5|11339.5|11352.6|11337.6|3
1635932730000|2021-11-03 09:45:30|11352.1|11337.1|11352.1|11337.1|11352.1|11337.1|11352.1|11337.1|11
1635932760000|2021-11-03 09:46:00|11352.2|11337.2|11352.6|11337.6|11352.6|11337.6|11352.2|11337.2|0
1635932770000|2021-11-03 09:46:10|11353|11338|11353|11338|11353|11338|11353|11338|12
1635932780000|2021-11-03 09:46:20|11352.6|11337.6|11350|11335|11352.6|11337.6|11350|11335|2
1635932810000|2021-11-03 09:46:50|11350.1|11335.1|11350.1|11335.1|11350.1|11335.1|11350.1|11335.1|1
1635932820000|2021-11-03 09:47:00|11350|11335|11350|11335|11350|11335|11350|11335|0
1635932850000|2021-11-03 09:47:30|11350.1|11335.1|11350|11335|11350.1|11335.1|11350|11335|0
1635932870000|2021-11-03 09:47:50|11350.3|11335.3|11350|11335|11350.3|11335.3|11350|11335|3
1635932880000|2021-11-03 09:48:00|11357.1|11342.1|11357.1|11342.1|11357.1|11342.1|11357.1|11342.1|25
1635932890000|2021-11-03 09:48:10|11363.1|11348.1|11363.1|11348.1|11363.1|11348.1|11363.1|11348.1|4
1635932900000|2021-11-03 09:48:20|11363.4|11348.4|11363.4|11348.4|11363.4|11348.4|11363.4|11348.4|0
1635932920000|2021-11-03 09:48:40|11363.2|11348.2|11362.4|11347.4|11363.2|11348.2|11362.4|11347.4|0
1635932940000|2021-11-03 09:49:00|11362.1|11347.1|11359.9|11344.9|11362.1|11347.1|11359.9|11344.9|0
1635932970000|2021-11-03 09:49:30|11359.1|11344.1|11359.6|11344.6|11359.6|11344.6|11359|11344|5
1635932990000|2021-11-03 09:49:50|11359.5|11344.5|11359.5|11344.5|11359.5|11344.5|11359.5|11344.5|0
1635933010000|2021-11-03 09:50:10|11359.9|11344.9|11359.9|11344.9|11359.9|11344.9|11359.9|11344.9|0
1635933020000|2021-11-03 09:50:20|11359.1|11344.1|11357.5|11342.5|11359.1|11344.1|11357.5|11342.5|0
1635933050000|2021-11-03 09:50:50|11360|11345|11360.5|11345.5|11360.5|11345.5|11360|11345|1
1635933070000|2021-11-03 09:51:10|11360.8|11345.8|11365|11350|11365|11350|11360.8|11345.8|1
1635933090000|2021-11-03 09:51:30|11364.9|11349.9|11364.5|11349.5|11364.9|11349.9|11364.5|11349.5|0
1635933100000|2021-11-03 09:51:40|11363|11348|11362.5|11347.5|11363|11348|11362.5|11347.5|1
1635933120000|2021-11-03 09:52:00|11364.4|11349.4|11364.4|11349.4|11364.4|11349.4|11364.4|11349.4|1
1635933130000|2021-11-03 09:52:10|11366|11351|11366.5|11351.5|11366.5|11351.5|11366|11351|1
1635933150000|2021-11-03 09:52:30|11366.9|11351.9|11374.2|11359.2|11374.2|11359.2|11366.9|11351.9|1
1635933160000|2021-11-03 09:52:40|11375|11360|11375|11360|11375|11360|11375|11360|0
1635933170000|2021-11-03 09:52:50|11374.9|11359.9|11374.9|11359.9|11374.9|11359.9|11374.9|11359.9|0
1635933180000|2021-11-03 09:53:00|11375|11360|11375|11360|11375|11360|11375|11360|0
1635933190000|2021-11-03 09:53:10|11375.4|11360.4|11375.4|11360.4|11375.4|11360.4|11375.4|11360.4|0
1635933240000|2021-11-03 09:54:00|11375.3|11360.3|11375.3|11360.3|11375.3|11360.3|11375.3|11360.3|0
1635933250000|2021-11-03 09:54:10|11375.2|11360.2|11374.8|11359.8|11375.2|11360.2|11374.8|11359.8|0
1635933340000|2021-11-03 09:55:40|11375.2|11360.2|11375.2|11360.2|11375.2|11360.2|11375.2|11360.2|0
1635933400000|2021-11-03 09:56:40|11374.8|11359.8|11375.8|11360.8|11376.2|11361.2|11374.8|11359.8|4
1635933410000|2021-11-03 09:56:50|11376.6|11361.6|11377.7|11362.7|11377.7|11362.7|11376.6|11361.6|0
1635933420000|2021-11-03 09:57:00|11376.2|11361.2|11376.7|11361.7|11379|11364|11375.8|11360.8|2
1635933440000|2021-11-03 09:57:20|11378.3|11363.3|11378.3|11363.3|11378.3|11363.3|11378.3|11363.3|0
1635933470000|2021-11-03 09:57:50|11382.2|11367.2|11383.2|11368.2|11383.2|11368.2|11382.2|11367.2|1
1635933490000|2021-11-03 09:58:10|11385|11370|11391.3|11376.3|11391.3|11376.3|11385|11370|1
1635933510000|2021-11-03 09:58:30|11393.7|11368.7|11394.1|11369.1|11394.1|11369.1|11393.7|11368.7|5
1635933520000|2021-11-03 09:58:40|11387.7|11372.7|11381.8|11366.8|11387.7|11372.7|11381|11366|8
1635933530000|2021-11-03 09:58:50|11381.6|11366.6|11381.6|11366.6|11381.6|11366.6|11381.6|11366.6|8
1635933540000|2021-11-03 09:59:00|11380.8|11365.8|11380.3|11365.3|11380.8|11365.8|11380.3|11365.3|0
1635933610000|2021-11-03 10:00:10|11390.4|11375.4|11391.8|11376.8|11394.9|11379.9|11390.4|11375.4|32
1635933620000|2021-11-03 10:00:20|11391.3|11376.3|11391.9|11376.9|11392.2|11377.2|11391.3|11376.3|0
1635933630000|2021-11-03 10:00:30|11388.5|11373.5|11388.5|11373.5|11388.5|11373.5|11388.5|11373.5|1
1635933640000|2021-11-03 10:00:40|11391.7|11376.7|11382.9|11367.9|11391.7|11376.7|11382.9|11367.9|2
1635933660000|2021-11-03 10:01:00|11382.4|11367.4|11382.4|11367.4|11382.4|11367.4|11382.4|11367.4|0
1635933670000|2021-11-03 10:01:10|11382.8|11367.8|11384.9|11369.9|11384.9|11369.9|11382.8|11367.8|1
1635933680000|2021-11-03 10:01:20|11384.8|11369.8|11383.7|11368.7|11384.8|11369.8|11383.7|11368.7|1
1635933710000|2021-11-03 10:01:50|11381.7|11366.7|11381.7|11366.7|11381.7|11366.7|11381.7|11366.7|0
1635933740000|2021-11-03 10:02:20|11384.4|11369.4|11389.5|11374.5|11390.4|11375.4|11384.4|11369.4|23
1635933750000|2021-11-03 10:02:30|11384.8|11369.8|11383.4|11368.4|11384.8|11369.8|11383.4|11368.4|0
1635933760000|2021-11-03 10:02:40|11383.2|11368.2|11382.4|11367.4|11383.2|11368.2|11382.4|11367.4|4
1635933780000|2021-11-03 10:03:00|11382.3|11367.3|11381.9|11366.9|11382.3|11367.3|11381.9|11366.9|0
1635933790000|2021-11-03 10:03:10|11381.4|11366.4|11381.4|11366.4|11381.4|11366.4|11381.4|11366.4|1
1635933800000|2021-11-03 10:03:20|11383|11368|11384.5|11369.5|11384.5|11369.5|11383|11368|0
1635933810000|2021-11-03 10:03:30|11383.8|11368.8|11383.8|11368.8|11383.8|11368.8|11383.8|11368.8|0
1635933820000|2021-11-03 10:03:40|11387.2|11372.2|11387.2|11372.2|11387.2|11372.2|11387.2|11372.2|5
1635933830000|2021-11-03 10:03:50|11388.6|11373.6|11388.6|11373.6|11388.6|11373.6|11388.6|11373.6|3
1635933840000|2021-11-03 10:04:00|11393.3|11378.3|11393.3|11378.3|11393.3|11378.3|11393.3|11378.3|0
1635933850000|2021-11-03 10:04:10|11391.3|11376.3|11384.9|11369.9|11391.3|11376.3|11384.9|11369.9|12
1635933860000|2021-11-03 10:04:20|11385.3|11370.3|11384.4|11369.4|11385.3|11370.3|11384.4|11369.4|1
1635933880000|2021-11-03 10:04:40|11384.5|11369.5|11389.3|11374.3|11389.3|11374.3|11384.5|11369.5|7
1635933900000|2021-11-03 10:05:00|11388.9|11373.9|11392.4|11377.4|11392.4|11377.4|11388.9|11373.9|0
1635933920000|2021-11-03 10:05:20|11390.8|11375.8|11390|11375|11390.8|11375.8|11390|11375|2
1635933980000|2021-11-03 10:06:20|11390.8|11375.8|11392.7|11377.7|11392.7|11377.7|11390|11375|1
1635933990000|2021-11-03 10:06:30|11393.2|11378.2|11390.2|11375.2|11393.2|11378.2|11390.2|11375.2|0
1635934060000|2021-11-03 10:07:40|||||||||2
1635934070000|2021-11-03 10:07:50|11390.5|11375.5|11388.7|11373.7|11390.5|11375.5|11388.7|11373.7|1
1635934080000|2021-11-03 10:08:00|11389|11374|11389|11374|11389|11374|11389|11374|0
1635934090000|2021-11-03 10:08:10|11388.7|11373.7|11389.5|11374.5|11389.5|11374.5|11388.7|11373.7|0
1635934170000|2021-11-03 10:09:30|11390.7|11375.7|11390.7|11375.7|11390.7|11375.7|11390.7|11375.7|0
1635934180000|2021-11-03 10:09:40|11392|11377|11394.7|11379.7|11394.7|11379.7|11392|11377|1
1635934200000|2021-11-03 10:10:00|11395.3|11380.3|11395.3|11380.3|11395.3|11380.3|11395.3|11380.3|0
1635934210000|2021-11-03 10:10:10|11395.7|11380.7|11395.7|11380.7|11395.7|11380.7|11395.7|11380.7|0
1635934230000|2021-11-03 10:10:30|11394.9|11379.9|11394.9|11379.9|11394.9|11379.9|11394.9|11379.9|0
1635934240000|2021-11-03 10:10:40|11392.2|11377.2|11392.2|11377.2|11392.2|11377.2|11392.2|11377.2|0
1635934280000|2021-11-03 10:11:20|11395.7|11380.7|11395.7|11380.7|11395.7|11380.7|11395.7|11380.7|1
1635934290000|2021-11-03 10:11:30|11396.1|11381.1|11398.1|11383.1|11398.1|11383.1|11396.1|11381.1|0
1635934310000|2021-11-03 10:11:50|11399.6|11384.6|11405.4|11390.4|11405.4|11390.4|11399.6|11384.6|3
1635934320000|2021-11-03 10:12:00|11405.9|11390.9|11407.1|11392.1|11407.1|11392.1|11405.9|11390.9|0
1635934340000|2021-11-03 10:12:20|11407.6|11392.6|11409.1|11394.1|11409.1|11394.1|11407.6|11392.6|0
1635934350000|2021-11-03 10:12:30|11411.9|11396.9|11412.4|11397.4|11412.4|11397.4|11411.9|11396.9|2
1635934360000|2021-11-03 10:12:40|11412.3|11397.3|11410.9|11395.9|11412.3|11397.3|11410.9|11395.9|0
1635934380000|2021-11-03 10:13:00|11410.5|11395.5|11400.1|11385.1|11410.5|11395.5|11400.1|11385.1|8
1635934390000|2021-11-03 10:13:10|11400.2|11385.2|11402.5|11387.5|11402.5|11387.5|11400.2|11385.2|1
1635934400000|2021-11-03 10:13:20|11407.5|11392.5|11415.9|11400.9|11415.9|11400.9|11407.5|11392.5|16
1635934410000|2021-11-03 10:13:30|11415.5|11400.5|11416.8|11401.8|11417.6|11402.6|11415.5|11400.5|2
1635934440000|2021-11-03 10:14:00|11416.4|11401.4|11416|11401|11416.4|11401.4|11416|11401|12
1635934450000|2021-11-03 10:14:10|11416.4|11401.4|11416.4|11401.4|11416.4|11401.4|11416.4|11401.4|0
1635934490000|2021-11-03 10:14:50|11417.1|11402.1|11417.4|11402.4|11417.4|11402.4|11417.1|11402.1|1
1635934500000|2021-11-03 10:15:00|11417.5|11402.5|11417.5|11402.5|11417.5|11402.5|11417.5|11402.5|1
1635934510000|2021-11-03 10:15:10|11417.7|11402.7|11418.2|11403.2|11418.2|11403.2|11417.7|11402.7|0
1635934520000|2021-11-03 10:15:20|||||||||5
1635934530000|2021-11-03 10:15:30|11420.7|11395.7|11423.8|11408.8|11424.2|11409.2|11420.7|11395.7|16
1635934540000|2021-11-03 10:15:40|11423.9|11408.9|11426.1|11411.1|11426.9|11411.9|11423.8|11408.8|0
1635934550000|2021-11-03 10:15:50|11425.5|11410.5|11425.5|11410.5|11425.5|11410.5|11425.5|11410.5|1
1635934560000|2021-11-03 10:16:00|11424.3|11409.3|11421.8|11406.8|11424.3|11409.3|11421.8|11406.8|0
1635934570000|2021-11-03 10:16:10|11418|11403|11416.5|11401.5|11418|11403|11416.5|11401.5|1
1635934580000|2021-11-03 10:16:20|11415.2|11390.2|11415.2|11390.2|11415.2|11390.2|11415.2|11390.2|0
1635934600000|2021-11-03 10:16:40|11417.5|11402.5|11417.5|11402.5|11417.5|11402.5|11417.5|11402.5|1
1635934610000|2021-11-03 10:16:50|11416.3|11401.3|11415.3|11400.3|11419.3|11404.3|11415.3|11400.3|1
1635934620000|2021-11-03 10:17:00|11415.1|11400.1|11414.5|11399.5|11415.1|11400.1|11414.3|11399.3|1
1635934630000|2021-11-03 10:17:10|11414.6|11399.6|11418.1|11403.1|11418.1|11403.1|11413.8|11398.8|13
1635934650000|2021-11-03 10:17:30|11420.8|11405.8|11420.8|11405.8|11420.8|11405.8|11420.8|11405.8|0
1635934700000|2021-11-03 10:18:20|11420.3|11405.3|11420.3|11405.3|11420.3|11405.3|11420.3|11405.3|0
1635934810000|2021-11-03 10:20:10|11424.7|11399.7|11424.7|11399.7|11424.7|11399.7|11424.7|11399.7|1
1635934820000|2021-11-03 10:20:20|11414.6|11399.6|11421.7|11406.7|11424.7|11409.2|11414.6|11399.6|0
1635934830000|2021-11-03 10:20:30|11421.1|11406.1|11416|11401|11421.1|11406.1|11416|11401|1
1635934840000|2021-11-03 10:20:40|11416.5|11401.5|11416.8|11401.8|11416.8|11401.8|11416.5|11401.5|0
1635934870000|2021-11-03 10:21:10|11417.8|11402.8|11417.8|11402.8|11417.8|11402.8|11417.8|11402.8|0
1635934920000|2021-11-03 10:22:00|11418.6|11403.6|11418.2|11403.2|11418.6|11403.6|11418.2|11403.2|1
1635934930000|2021-11-03 10:22:10|11418.6|11403.6|11418.6|11403.6|11418.6|11403.6|11418.6|11403.6|0
1635934980000|2021-11-03 10:23:00|11419.4|11404.4|11414.8|11399.8|11419.4|11404.4|11414.8|11399.8|5
1635934990000|2021-11-03 10:23:10|11414.4|11399.4|11409.9|11394.9|11414.4|11399.4|11409.9|11394.9|2
1635935050000|2021-11-03 10:24:10|11410|11395|11410|11395|11410|11395|11410|11395|0
1635935160000|2021-11-03 10:26:00|11409.9|11394.9|11409.5|11394.5|11409.9|11394.9|11409.5|11394.5|0
1635935200000|2021-11-03 10:26:40|11417.6|11402.6|11418|11403|11418|11403|11417.6|11402.6|6
1635935210000|2021-11-03 10:26:50|11416.4|11401.4|11415|11400|11416.4|11401.4|11415|11400|1
1635935220000|2021-11-03 10:27:00|11419.9|11394.9|11417.6|11392.6|11419.9|11394.9|11417.6|11392.6|0
1635935270000|2021-11-03 10:27:50|11413.2|11398.2|11413.2|11398.2|11413.2|11398.2|11413.2|11398.2|0
1635935280000|2021-11-03 10:28:00|11413.6|11398.6|11413.6|11398.6|11413.6|11398.6|11413.6|11398.6|0
1635935360000|2021-11-03 10:29:20|11413.3|11398.3|11414.2|11399.2|11414.2|11399.2|11413.3|11398.3|0
1635935400000|2021-11-03 10:30:00|11414.1|11399.1|11414.1|11399.1|11414.1|11399.1|11414.1|11399.1|0
1635935490000|2021-11-03 10:31:30|11414.7|11399.7|11423.9|11408.9|11424.5|11409.5|11414.7|11399.7|5
1635935500000|2021-11-03 10:31:40|11424.7|11409.7|11424.7|11409.7|11424.7|11409.7|11424.7|11409.7|0
1635935520000|2021-11-03 10:32:00|11425.5|11410.5|11429.4|11404.4|11429.6|11414.6|11425.5|11404.4|31
1635935530000|2021-11-03 10:32:10|11418.2|11403.2|11418.3|11403.3|11418.3|11403.3|11418.2|11403.2|0
1635935540000|2021-11-03 10:32:20|11417.8|11402.8|11417.8|11402.8|11417.8|11402.8|11417.8|11402.8|0
1635935560000|2021-11-03 10:32:40|11418.2|11403.2|11418.2|11403.2|11418.2|11403.2|11418.2|11403.2|0
1635935580000|2021-11-03 10:33:00|11419.2|11404.2|11421.9|11406.9|11421.9|11406.9|11419.2|11404.2|0
1635935610000|2021-11-03 10:33:30|11422.7|11407.7|11422.7|11407.7|11422.7|11407.7|11422.7|11407.7|0
1635935620000|2021-11-03 10:33:40|11422.3|11407.3|11422.3|11407.3|11422.3|11407.3|11422.3|11407.3|0
1635935630000|2021-11-03 10:33:50|11425.9|11410.9|11423.3|11408.3|11425.9|11410.9|11423.3|11408.3|2
1635935690000|2021-11-03 10:34:50|11423.6|11408.6|11423.6|11408.6|11423.6|11408.6|11423.6|11408.6|2
1635935760000|2021-11-03 10:36:00|11423.4|11408.4|11422.6|11407.6|11423.4|11408.4|11422.6|11407.6|0
1635935820000|2021-11-03 10:37:00|11423|11408|11422|11407|11423|11408|11422|11407|1
1635935850000|2021-11-03 10:37:30|11423|11398|11423|11398|11423|11403.1|11418.1|11398|9
1635935860000|2021-11-03 10:37:40|11423.8|11398.8|11423.8|11398.8|11423.8|11398.8|11423.8|11398.8|0
1635935880000|2021-11-03 10:38:00|11419.5|11404.5|11419.5|11404.5|11419.5|11404.5|11419.5|11404.5|0
1635935940000|2021-11-03 10:39:00|11419.4|11404.4|11419.4|11404.4|11424.6|11404.4|11419.4|11399.6|0
1635935960000|2021-11-03 10:39:20|11418.9|11403.9|11418.9|11403.9|11418.9|11403.9|11418.9|11403.9|0
1635935990000|2021-11-03 10:39:50|11419.1|11404.1|11419.4|11404.4|11419.4|11404.4|11419.1|11404.1|0
1635936000000|2021-11-03 10:40:00|11418.6|11403.6|11418.6|11403.6|11418.6|11403.6|11418.6|11403.6|0
1635936010000|2021-11-03 10:40:10|11418.8|11403.8|11419.2|11404.2|11419.2|11404.2|11418.8|11403.8|0
1635936050000|2021-11-03 10:40:50|11418.7|11403.7|11418.7|11403.7|11418.7|11403.7|11418.7|11403.7|2
1635936060000|2021-11-03 10:41:00|11415.7|11400.7|11415.2|11400.2|11415.7|11400.7|11415.2|11400.2|0
1635936110000|2021-11-03 10:41:50|11415.6|11400.6|11415.8|11400.8|11415.8|11400.8|11415.4|11400.4|5
1635936120000|2021-11-03 10:42:00|11416.3|11401.3|11415.8|11400.8|11416.3|11401.3|11415.8|11400.8|0
1635936180000|2021-11-03 10:43:00|11416.3|11401.3|11416.1|11401.1|11416.3|11401.3|11415.8|11400.8|9
1635936210000|2021-11-03 10:43:30|11416.3|11401.3|11415.5|11400.5|11416.3|11401.3|11415.5|11400.5|0
1635936240000|2021-11-03 10:44:00|11416|11401|11415.9|11400.9|11416|11401|11415.9|11400.9|0
1635936250000|2021-11-03 10:44:10|11415.5|11400.5|11416.1|11401.1|11416.1|11401.1|11415.5|11400.5|1
1635936300000|2021-11-03 10:45:00|11416.2|11401.2|11416.1|11401.1|11416.2|11401.2|11416.1|11401.1|0
1635936340000|2021-11-03 10:45:40|11416.5|11401.5|11416.6|11401.6|11416.6|11401.6|11416.5|11401.5|1
1635936370000|2021-11-03 10:46:10|11417.9|11402.9|11418.5|11403.5|11418.5|11403.5|11417.9|11402.9|1
1635936380000|2021-11-03 10:46:20|11421.4|11406.4|11423|11408|11423|11408|11421.4|11406.4|0
1635936390000|2021-11-03 10:46:30|11426.1|11411.1|11425.5|11410.5|11426.1|11411.1|11425.5|11410.5|2
1635936400000|2021-11-03 10:46:40|11425.9|11410.9|11425.9|11410.9|11425.9|11410.9|11425.9|11410.9|0
1635936410000|2021-11-03 10:46:50|11425.6|11410.6|11424|11409|11425.6|11410.6|11424|11409|0
1635936420000|2021-11-03 10:47:00|11426.4|11411.4|11426.2|11411.2|11426.4|11411.4|11425.2|11410.2|2
1635936430000|2021-11-03 10:47:10|11428.5|11413.5|11428.5|11413.5|11428.5|11413.5|11428.5|11413.5|0
1635936460000|2021-11-03 10:47:40|11429|11414|11429|11414|11429|11414|11429|11414|0
1635936470000|2021-11-03 10:47:50|11426.3|11411.3|11425.3|11410.3|11426.3|11411.3|11425.3|11410.3|1
1635936480000|2021-11-03 10:48:00|11425.2|11410.2|11425.1|11410.1|11425.2|11410.2|11425.1|11410.1|2
1635936490000|2021-11-03 10:48:10|11424.7|11409.7|11424.7|11409.7|11424.7|11409.7|11424.7|11409.7|1
1635936510000|2021-11-03 10:48:30|11423.5|11408.5|11423.5|11408.5|11423.5|11408.5|11423.5|11408.5|0
1635936540000|2021-11-03 10:49:00|11422.9|11407.9|11420.8|11405.8|11422.9|11407.9|11420.8|11405.8|0
1635936550000|2021-11-03 10:49:10|11420.9|11405.9|11421.3|11406.3|11421.3|11406.3|11420.9|11405.9|0
1635936560000|2021-11-03 10:49:20|11421.4|11406.4|11421.8|11406.8|11421.8|11406.8|11421.4|11406.4|0
1635936600000|2021-11-03 10:50:00|11421.4|11406.4|11423.3|11408.3|11423.3|11408.3|11421.4|11406.4|0
1635936610000|2021-11-03 10:50:10|11422.5|11407.5|11421.3|11406.3|11422.5|11407.5|11420.9|11405.9|5
1635936620000|2021-11-03 10:50:20|11421.7|11406.7|11421.4|11406.4|11421.7|11406.7|11421.4|11406.4|1
1635936660000|2021-11-03 10:51:00|11421.7|11406.7|11422.5|11407.5|11422.5|11407.5|11421.7|11406.7|0
1635936670000|2021-11-03 10:51:10|11421.9|11406.9|11421.9|11406.9|11421.9|11406.9|11421.9|11406.9|0
1635936680000|2021-11-03 10:51:20|11419.4|11404.4|11419.4|11404.4|11419.4|11404.4|11419.4|11404.4|0
1635936720000|2021-11-03 10:52:00|11419.3|11404.3|11418.9|11403.9|11419.3|11404.3|11418.9|11403.9|0
1635936770000|2021-11-03 10:52:50|11418.6|11403.6|11418.6|11403.6|11418.6|11403.6|11418.6|11403.6|2
1635936780000|2021-11-03 10:53:00|11418.5|11403.5|11418.1|11403.1|11418.5|11403.5|11418.1|11403.1|0
1635936840000|2021-11-03 10:54:00|11418.6|11403.6|11419.1|11404.1|11419.1|11404.1|11418.6|11403.6|0
1635936900000|2021-11-03 10:55:00|11419|11404|11418.6|11403.6|11419|11404|11418.6|11403.6|0
1635936910000|2021-11-03 10:55:10|11419|11404|11418.7|11403.7|11419|11404|11418.7|11403.7|2
1635936930000|2021-11-03 10:55:30|11418.6|11403.6|11419.5|11404.5|11419.5|11404.5|11418.6|11403.6|0
1635936960000|2021-11-03 10:56:00|11419.4|11404.4|11420.7|11405.7|11420.7|11405.7|11419.4|11404.4|0
1635936970000|2021-11-03 10:56:10|11420.3|11405.3|11420.3|11405.3|11420.3|11405.3|11420.3|11405.3|0
1635937010000|2021-11-03 10:56:50|||||||||3
1635937020000|2021-11-03 10:57:00|11419.3|11404.3|11419.3|11404.3|11419.3|11404.3|11419.3|11404.3|0
1635937040000|2021-11-03 10:57:20|11418.3|11403.3|11419.3|11404.3|11419.3|11404.3|11418.2|11403.2|0
1635937080000|2021-11-03 10:58:00|11419.5|11404.5|11419.4|11404.4|11420.4|11405.4|11419.4|11404.4|0
1635937130000|2021-11-03 10:58:50|11419.5|11404.5|11420.3|11405.3|11420.3|11405.3|11419.5|11404.5|0
1635937140000|2021-11-03 10:59:00|11420.4|11405.4|11420.7|11405.7|11420.7|11405.7|11420.4|11405.4|0
1635937150000|2021-11-03 10:59:10|11420.3|11405.3|11420.8|11405.8|11420.8|11405.8|11420.3|11405.3|0
1635937170000|2021-11-03 10:59:30|11420.4|11405.4|11420.4|11405.4|11420.4|11405.4|11420.4|11405.4|0
1635937200000|2021-11-03 11:00:00|11420.7|11405.7|11420.3|11405.3|11420.7|11405.7|11420.3|11405.3|0
1635937210000|2021-11-03 11:00:10|11420.8|11405.8|11421.3|11406.3|11421.3|11406.3|11420.8|11405.8|1
1635937230000|2021-11-03 11:00:30|11422.8|11407.8|11421.8|11406.8|11422.8|11407.8|11421.8|11406.8|1
1635937260000|2021-11-03 11:01:00|11421.1|11406.1|11417.2|11402.2|11421.1|11406.1|11417.2|11402.2|0
1635937270000|2021-11-03 11:01:10|11417.5|11402.5|11417.5|11402.5|11417.5|11402.5|11417.5|11402.5|0
1635937290000|2021-11-03 11:01:30|11417.4|11402.4|11414.3|11399.3|11417.4|11402.4|11414.3|11399.3|0
1635937300000|2021-11-03 11:01:40|11413.1|11398.1|11413.1|11398.1|11413.1|11398.1|11413.1|11398.1|0
1635937310000|2021-11-03 11:01:50|11412.8|11397.8|11412.8|11397.8|11412.8|11397.8|11412.8|11397.8|2
1635937320000|2021-11-03 11:02:00|11412.6|11397.6|11410.8|11395.8|11412.6|11397.6|11410.8|11395.8|1
1635937330000|2021-11-03 11:02:10|11411.4|11396.4|11411.4|11396.4|11411.4|11396.4|11411.4|11396.4|2
1635937380000|2021-11-03 11:03:00|11411.3|11396.3|11411.3|11396.3|11411.3|11396.3|11411.3|11396.3|0
1635937440000|2021-11-03 11:04:00|11411.4|11396.4|11411.3|11396.3|11411.4|11396.4|11411.3|11396.3|0
1635937500000|2021-11-03 11:05:00|11411.4|11396.4|11409|11394|11411.4|11396.4|11409|11394|1
1635937560000|2021-11-03 11:06:00|11409.6|11394.6|11409|11394|11409.6|11394.6|11409|11394|0
1635937570000|2021-11-03 11:06:10|11409.4|11394.4|11409.4|11394.4|11409.4|11394.4|11409.4|11394.4|2
1635937610000|2021-11-03 11:06:50|||||||||3
1635937620000|2021-11-03 11:07:00|11410.4|11395.4|11409.9|11394.9|11410.4|11395.4|11409.9|11394.9|0
1635937630000|2021-11-03 11:07:10|11410.3|11395.3|11410.3|11395.3|11410.3|11395.3|11410.3|11395.3|1
1635937680000|2021-11-03 11:08:00|11410.1|11395.1|11409.3|11394.3|11410.1|11395.1|11409.3|11394.3|0
1635937730000|2021-11-03 11:08:50|11409.9|11394.9|11409.8|11394.8|11409.9|11394.9|11409.8|11394.8|0
1635937740000|2021-11-03 11:09:00|11408.8|11393.8|11409.3|11394.3|11409.3|11394.3|11408.8|11393.8|0
1635937800000|2021-11-03 11:10:00|11409.6|11394.6|11410.3|11395.3|11410.4|11395.4|11409.6|11394.6|0
1635937810000|2021-11-03 11:10:10|11413.3|11398.3|11417.3|11402.3|11417.3|11402.3|11413.3|11398.3|2
1635937820000|2021-11-03 11:10:20|11418.1|11403.1|11422.7|11407.7|11422.7|11407.7|11418.1|11403.1|0
1635937830000|2021-11-03 11:10:30|11422.3|11407.3|11422.3|11407.3|11422.3|11407.3|11422.3|11407.3|4
1635937850000|2021-11-03 11:10:50|11423.8|11408.8|11426.3|11411.3|11426.3|11411.3|11423.8|11408.8|1
1635937860000|2021-11-03 11:11:00|11426.2|11411.2|11420.8|11405.8|11426.2|11411.2|11420.8|11405.8|1
1635937870000|2021-11-03 11:11:10|11419.9|11404.9|11419.9|11404.9|11419.9|11404.9|11419.9|11404.9|0
1635937890000|2021-11-03 11:11:30|11423.3|11398.3|11423.3|11398.3|11423.3|11398.3|11423.3|11398.3|1
1635937900000|2021-11-03 11:11:40|11417.2|11402.2|11412.4|11397.4|11417.2|11402.2|11412.3|11397.3|0
1635937910000|2021-11-03 11:11:50|11412|11397|11412|11397|11412|11397|11412|11397|3
1635937920000|2021-11-03 11:12:00|11411.9|11396.9|11411.5|11396.5|11411.9|11396.9|11411.5|11396.5|0
1635937980000|2021-11-03 11:13:00|11412|11397|11411.5|11396.5|11412|11397|11411.5|11396.5|0
1635938020000|2021-11-03 11:13:40|11411.1|11396.1|11411.1|11396.1|11411.1|11396.1|11411.1|11396.1|0
1635938040000|2021-11-03 11:14:00|11411.5|11396.5|11411.5|11396.5|11411.6|11396.6|11411.5|11396.5|0
1635938070000|2021-11-03 11:14:30|11420.5|11395.5|11420.2|11395.2|11420.6|11395.6|11420.2|11395.2|1
1635938080000|2021-11-03 11:14:40|11420.6|11395.6|11420.6|11395.6|11420.6|11395.6|11420.6|11395.6|0
1635938090000|2021-11-03 11:14:50|||||||||4
1635938100000|2021-11-03 11:15:00|11420.2|11395.2|11414.7|11399.7|11420.2|11399.7|11414.7|11395.2|0
1635938160000|2021-11-03 11:16:00|11420.2|11395.2|11414.7|11399.7|11420.2|11399.7|11414.7|11395.2|0
1635938190000|2021-11-03 11:16:30|11414.3|11399.3|11414.3|11399.3|11414.3|11399.3|11414.3|11399.3|3
1635938200000|2021-11-03 11:16:40|11414.5|11399.5|11414|11399|11414.5|11399.5|11414|11399|0
1635938210000|2021-11-03 11:16:50|11414.5|11399.5|11413.1|11398.1|11415|11400|11413.1|11398.1|2
1635938220000|2021-11-03 11:17:00|11412.6|11397.6|11411.6|11396.6|11412.6|11397.6|11411.6|11396.6|0
1635938230000|2021-11-03 11:17:10|11411.7|11396.7|11411.7|11396.7|11412.1|11397.1|11411.7|11396.7|0
1635938250000|2021-11-03 11:17:30|11412.1|11397.1|11412.1|11397.1|11412.1|11397.1|11412.1|11397.1|0
1635938280000|2021-11-03 11:18:00|11412|11397|11411.6|11396.6|11412|11397|11411.6|11396.6|0
1635938340000|2021-11-03 11:19:00|11412.1|11397.1|11411.6|11396.6|11412.1|11397.1|11411.6|11396.6|0
1635938350000|2021-11-03 11:19:10|11411.3|11396.3|11411.1|11396.1|11411.3|11396.3|11410.6|11395.6|0
1635938360000|2021-11-03 11:19:20|11402.5|11387.5|11399.7|11384.7|11402.5|11387.5|11399.7|11384.7|9
1635938370000|2021-11-03 11:19:30|11399|11384|11398.5|11383.5|11399|11384|11398.5|11383.5|0
1635938390000|2021-11-03 11:19:50|11398.8|11383.8|11399|11384|11399|11384|11398.8|11383.8|1
1635938400000|2021-11-03 11:20:00|11398.8|11383.8|11398.8|11383.8|11398.8|11383.8|11398.8|11383.8|0
1635938410000|2021-11-03 11:20:10|11397.3|11382.3|11398.6|11383.6|11398.6|11383.6|11397.3|11382.3|1
1635938420000|2021-11-03 11:20:20|11393.5|11378.5|11392.2|11377.2|11393.5|11378.5|11392.2|11377.2|4
1635938450000|2021-11-03 11:20:50|11391.7|11376.7|11391.7|11376.7|11391.7|11376.7|11391.7|11376.7|0
1635938460000|2021-11-03 11:21:00|11391.6|11376.6|11397.7|11382.7|11398.2|11383.2|11391.6|11376.6|4
1635938480000|2021-11-03 11:21:20|11399.2|11384.2|11399.3|11384.3|11399.8|11384.8|11399.2|11384.2|1
1635938490000|2021-11-03 11:21:30|11400.3|11385.3|11400.8|11385.8|11400.8|11385.8|11400.3|11385.3|0
1635938510000|2021-11-03 11:21:50|11400.4|11385.4|11400.4|11385.4|11400.4|11385.4|11400.4|11385.4|1
1635938520000|2021-11-03 11:22:00|11399.8|11384.8|11399.8|11384.8|11399.8|11384.8|11399.8|11384.8|0
1635938530000|2021-11-03 11:22:10|11398.6|11383.6|11398.6|11383.6|11398.6|11383.6|11398.6|11383.6|0
1635938580000|2021-11-03 11:23:00|11397.8|11382.8|11397.8|11382.8|11397.8|11382.8|11397.8|11382.8|0
1635938590000|2021-11-03 11:23:10|11397.7|11382.7|11397.7|11382.7|11397.7|11382.7|11397.7|11382.7|1
1635938650000|2021-11-03 11:24:10|11398.1|11383.1|11398.1|11383.1|11398.1|11383.1|11398.1|11383.1|0
1635938730000|2021-11-03 11:25:30|11398|11383|11398|11383|11398.1|11383.1|11398|11383|1
1635938740000|2021-11-03 11:25:40|11404|11389|11404|11389|11404|11389|11404|11389|1
1635938760000|2021-11-03 11:26:00|11403.6|11388.6|11403.6|11388.6|11403.6|11388.6|11403.6|11388.6|0
1635938780000|2021-11-03 11:26:20|11404.1|11389.1|11405.1|11390.1|11405.1|11390.1|11404.1|11389.1|0
1635938790000|2021-11-03 11:26:30|11409|11394|11409.8|11394.8|11409.8|11394.8|11409|11394|2
1635938800000|2021-11-03 11:26:40|11410.3|11395.3|11410.3|11395.3|11410.3|11395.3|11410.3|11395.3|0
1635938810000|2021-11-03 11:26:50|11404.8|11389.8|11404.8|11389.8|11404.8|11389.8|11404.8|11389.8|1
1635938860000|2021-11-03 11:27:40|11406.3|11391.3|11407.3|11392.3|11407.3|11392.3|11406.3|11391.3|1
1635938870000|2021-11-03 11:27:50|11406.3|11391.3|11407.3|11392.3|11407.3|11392.3|11406.3|11391.3|5
1635938910000|2021-11-03 11:28:30|11406.8|11391.8|11406.8|11391.8|11406.8|11391.8|11406.8|11391.8|0
1635938960000|2021-11-03 11:29:20|11406.7|11391.7|11406.3|11391.3|11406.7|11391.7|11406.3|11391.3|0
1635938970000|2021-11-03 11:29:30|11406.1|11391.1|11406.1|11391.1|11406.1|11391.1|11406.1|11391.1|5
1635939000000|2021-11-03 11:30:00|11406|11391|11406|11391|11406|11391|11406|11391|0
1635939060000|2021-11-03 11:31:00|11406.1|11391.1|11406|11391|11406.1|11391.1|11406|11391|0
1635939120000|2021-11-03 11:32:00|11406.1|11391.1|11406|11391|11406.1|11391.1|11406|11391|4
1635939130000|2021-11-03 11:32:10|11404|11389|11404|11389|11404|11389|11404|11389|0
1635939180000|2021-11-03 11:33:00|11403.9|11388.9|11403.8|11388.8|11403.9|11388.9|11403.5|11388.5|1
1635939190000|2021-11-03 11:33:10|11403.9|11388.9|11403.8|11388.8|11403.9|11388.9|11403.5|11388.5|1
1635939200000|2021-11-03 11:33:20|11406|11391|11404|11389|11406.1|11391.1|11403.9|11388.9|1
1635939220000|2021-11-03 11:33:40|11407.3|11392.3|11407.4|11392.4|11407.4|11392.4|11407.3|11392.3|3
1635939250000|2021-11-03 11:34:10|11408.4|11393.4|11412|11397|11412|11397|11408.4|11393.4|0
1635939260000|2021-11-03 11:34:20|11412.2|11397.2|11413|11398|11413|11398|11412.2|11397.2|0
1635939300000|2021-11-03 11:35:00|11414.4|11399.4|11414|11399|11414.4|11399.4|11413|11398|1
1635939310000|2021-11-03 11:35:10|11414.5|11399.5|11416.5|11401.5|11416.5|11401.5|11414.5|11399.5|0
1635939330000|2021-11-03 11:35:30|11416.9|11401.9|11416.9|11401.9|11416.9|11401.9|11416.9|11401.9|0
1635939340000|2021-11-03 11:35:40|11417|11402|11417|11402|11417|11402|11417|11402|0
1635939350000|2021-11-03 11:35:50|11417.5|11402.5|11418.5|11403.5|11418.5|11403.5|11417.5|11402.5|0
1635939360000|2021-11-03 11:36:00|11417.7|11402.7|11417.3|11402.3|11417.7|11402.7|11417.3|11402.3|1
1635939370000|2021-11-03 11:36:10|11417.5|11402.5|11417.9|11402.9|11417.9|11402.9|11417.5|11402.5|0
1635939410000|2021-11-03 11:36:50|11415.3|11400.3|11415.3|11400.3|11415.3|11400.3|11415.3|11400.3|2
1635939420000|2021-11-03 11:37:00|11414.9|11399.9|11415.4|11400.4|11415.4|11400.4|11414.3|11399.3|0
1635939540000|2021-11-03 11:39:00|11417.7|11402.7|11421|11406|11421|11406|11417.7|11402.7|2
1635939570000|2021-11-03 11:39:30|11425.3|11410.3|11427.5|11412.5|11427.5|11412.5|11425.3|11410.3|1
1635939640000|2021-11-03 11:40:40|11427.4|11412.4|11427.4|11412.4|11427.4|11412.4|11427.4|11412.4|0
1635939650000|2021-11-03 11:40:50|11427|11412|11427|11412|11427|11412|11427|11412|5
1635939690000|2021-11-03 11:41:30|11427.4|11412.4|11427.4|11412.4|11427.4|11412.4|11427.4|11412.4|0
1635939720000|2021-11-03 11:42:00|||||||||2
1635939740000|2021-11-03 11:42:20|11426.9|11411.9|11425.4|11410.4|11426.9|11411.9|11425.4|11410.4|0
1635939840000|2021-11-03 11:44:00|11425.3|11410.3|11424.3|11409.3|11425.3|11410.3|11424.3|11409.3|0
1635939940000|2021-11-03 11:45:40|11426.6|11411.6|11427.3|11412.3|11427.3|11412.3|11426.6|11411.6|2
1635940000000|2021-11-03 11:46:40|11429.4|11414.4|11429.4|11414.4|11429.4|11414.4|11429.4|11414.4|1
1635940040000|2021-11-03 11:47:20|11429.8|11414.8|11429.9|11414.9|11429.9|11414.9|11429.8|11414.8|1
1635940070000|2021-11-03 11:47:50|11432.3|11417.3|11432.5|11417.5|11432.5|11417.5|11432.3|11417.3|1
1635940080000|2021-11-03 11:48:00|11433.3|11418.3|11433.3|11418.3|11433.3|11418.3|11433.3|11418.3|0
1635940090000|2021-11-03 11:48:10|11441.3|11416.3|11440.4|11425.4|11441.3|11425.4|11437.1|11416.3|2
1635940100000|2021-11-03 11:48:20|11441.9|11426.9|11442.5|11427.5|11442.5|11427.5|11441.9|11426.9|0
1635940110000|2021-11-03 11:48:30|11443.9|11428.9|11444.4|11429.4|11444.4|11429.4|11443.9|11428.9|0
1635940180000|2021-11-03 11:49:40|11444|11429|11443.8|11428.8|11444|11429|11443.8|11428.8|2
1635940190000|2021-11-03 11:49:50|11443|11428|11442.9|11427.9|11443|11428|11442.9|11427.9|1
1635940260000|2021-11-03 11:51:00|11442.4|11427.4|11442.4|11427.4|11442.4|11427.4|11442.4|11427.4|1
1635940270000|2021-11-03 11:51:10|11442.8|11427.8|11442.8|11427.8|11442.8|11427.8|11442.8|11427.8|0
1635940300000|2021-11-03 11:51:40|11442.7|11427.7|11442.7|11427.7|11442.7|11427.7|11442.7|11427.7|0
1635940310000|2021-11-03 11:51:50|11444.7|11419.7|11436.2|11421.2|11445.2|11421.2|11436.2|11419.7|4
1635940420000|2021-11-03 11:53:40|11444.2|11419.2|11446.9|11421.9|11446.9|11421.9|11444.2|11419.2|6
1635940430000|2021-11-03 11:53:50|11442.1|11427.1|11443.9|11428.9|11443.9|11428.9|11442.1|11427.1|0
1635940500000|2021-11-03 11:55:00|11443.6|11428.6|11443.9|11428.9|11443.9|11428.9|11443.1|11428.1|0
1635940510000|2021-11-03 11:55:10|11443.5|11428.5|11443.5|11428.5|11443.5|11428.5|11443.5|11428.5|1
1635940530000|2021-11-03 11:55:30|11444.2|11429.2|11444.2|11429.2|11444.2|11429.2|11444.2|11429.2|0
1635940550000|2021-11-03 11:55:50|11443.9|11428.9|11443.9|11428.9|11443.9|11428.9|11443.9|11428.9|1
1635940560000|2021-11-03 11:56:00|11444.2|11429.2|11444.2|11429.2|11444.2|11429.2|11444.2|11429.2|0
1635940610000|2021-11-03 11:56:50|11442.9|11427.9|11442.9|11427.9|11442.9|11427.9|11442.9|11427.9|2
1635940620000|2021-11-03 11:57:00|11439.4|11424.4|11437.9|11422.9|11439.4|11424.4|11437.9|11422.9|0
1635940630000|2021-11-03 11:57:10|||||||||3
1635940650000|2021-11-03 11:57:30|11437.6|11422.6|11436.9|11421.9|11437.6|11422.6|11436.9|11421.9|0
1635940680000|2021-11-03 11:58:00|11436.4|11421.4|11436.4|11421.4|11436.4|11421.4|11436.4|11421.4|0
1635940690000|2021-11-03 11:58:10|11436.3|11421.3|11436.3|11421.3|11436.3|11421.3|11436.3|11421.3|0
1635940710000|2021-11-03 11:58:30|11436.7|11421.7|11437.7|11422.7|11437.7|11422.7|11436.7|11421.7|2
1635940720000|2021-11-03 11:58:40|11446.2|11421.2|11446.2|11421.2|11446.2|11421.2|11446.2|11421.2|1
1635940730000|2021-11-03 11:58:50|11442|11427|11444.2|11429.2|11444.2|11429.2|11442|11427|0
1635940740000|2021-11-03 11:59:00|11445.8|11430.8|11445.8|11430.8|11445.8|11430.8|11445.3|11430.3|0
1635940750000|2021-11-03 11:59:10|11444.2|11429.2|11446.5|11431.5|11446.5|11431.5|11444.2|11429.2|0
1635940770000|2021-11-03 11:59:30|11446.8|11431.8|11446.6|11431.6|11446.8|11431.8|11446.2|11431.2|0
1635940780000|2021-11-03 11:59:40|11447.3|11432.3|11445.2|11430.2|11447.3|11432.3|11445.2|11430.2|6
1635940790000|2021-11-03 11:59:50|11446|11431|11446.2|11431.2|11446.2|11431.2|11446|11431|2
1635940800000|2021-11-03 12:00:00|11446.7|11431.7|11445.2|11430.2|11446.7|11431.7|11444.8|11429.8|2
1635940810000|2021-11-03 12:00:10|11446.3|11431.3|11446.5|11431.5|11446.5|11431.5|11446.3|11431.3|22
1635940830000|2021-11-03 12:00:30|11447|11432|11450|11435|11450|11435|11447|11432|3
1635940840000|2021-11-03 12:00:40|11449.1|11434.1|11449.1|11434.1|11449.1|11434.1|11449.1|11434.1|0
1635940850000|2021-11-03 12:00:50|11446.6|11431.6|11449.6|11434.6|11449.6|11434.6|11446.6|11431.6|1
1635940860000|2021-11-03 12:01:00|11449.8|11434.8|11451|11436|11451|11436|11449.8|11434.8|0
1635940870000|2021-11-03 12:01:10|11451.2|11436.2|11451.6|11436.6|11451.6|11436.6|11451.2|11436.2|0
1635940880000|2021-11-03 12:01:20|11451.2|11436.2|11450.4|11435.4|11451.2|11436.2|11450.4|11435.4|8
1635940890000|2021-11-03 12:01:30|||||||||1
1635940900000|2021-11-03 12:01:40|11450.7|11435.7|11449.4|11434.4|11450.7|11435.7|11449.4|11434.4|0
1635940920000|2021-11-03 12:02:00|11449.8|11434.8|11449.8|11434.8|11449.8|11434.8|11449.8|11434.8|0
1635940930000|2021-11-03 12:02:10|11449.4|11434.4|11449.4|11434.4|11449.4|11434.4|11449.4|11434.4|5
1635940970000|2021-11-03 12:02:50|11448.9|11433.9|11448.9|11433.9|11448.9|11433.9|11448.9|11433.9|0
1635941000000|2021-11-03 12:03:20|11450.4|11435.4|11450.4|11435.4|11450.4|11435.4|11450.4|11435.4|4
1635941010000|2021-11-03 12:03:30|11450.6|11435.6|11453.6|11438.6|11454.5|11439.5|11450.6|11435.6|2
1635941020000|2021-11-03 12:03:40|11463.1|11448.1|11464.2|11449.2|11464.3|11449.3|11462.7|11447.7|10
1635941030000|2021-11-03 12:03:50|11464.3|11449.3|11464.3|11449.3|11464.3|11449.3|11464.3|11449.3|0
1635941040000|2021-11-03 12:04:00|11464.2|11449.2|11463.8|11448.8|11464.2|11449.2|11463.8|11448.8|0
1635941050000|2021-11-03 12:04:10|11463.9|11448.9|11463.9|11448.9|11463.9|11448.9|11463.9|11448.9|0
1635941060000|2021-11-03 12:04:20|11464.3|11449.3|11463.7|11448.7|11464.3|11449.3|11463.7|11448.7|1
1635941080000|2021-11-03 12:04:40|11463.2|11448.2|11463.6|11448.6|11463.6|11448.6|11463.2|11448.2|1
1635941090000|2021-11-03 12:04:50|11462.4|11447.4|11462.1|11447.1|11462.4|11447.4|11462.1|11447.1|1
1635941150000|2021-11-03 12:05:50|11461.7|11446.7|11461.2|11446.2|11461.7|11446.7|11461.2|11446.2|3
1635941160000|2021-11-03 12:06:00|11465.1|11450.1|11467.1|11452.1|11467.1|11452.1|11465.1|11450.1|2
1635941170000|2021-11-03 12:06:10|||||||||1
1635941180000|2021-11-03 12:06:20|11468.1|11453.1|11469.1|11454.1|11469.1|11454.1|11468.1|11453.1|2
1635941190000|2021-11-03 12:06:30|11469|11454|11465.4|11450.4|11469|11454|11464.2|11449.2|6
1635941200000|2021-11-03 12:06:40|11466.6|11451.6|11460.5|11445.5|11466.6|11451.6|11459.6|11444.6|7
1635941210000|2021-11-03 12:06:50|11461.7|11446.7|11461.7|11446.7|11461.7|11446.7|11461.7|11446.7|0
1635941220000|2021-11-03 12:07:00|11461.6|11446.6|11460.5|11445.5|11462.2|11447.2|11460.5|11445.5|9
1635941240000|2021-11-03 12:07:20|11463.9|11448.9|11464.8|11449.8|11464.8|11449.8|11463.9|11448.9|2
1635941250000|2021-11-03 12:07:30|11468.4|11453.4|11467.2|11452.2|11468.8|11453.8|11467.2|11452.2|23
1635941260000|2021-11-03 12:07:40|11465.9|11450.9|11466|11451|11466|11451|11465.9|11450.9|6
1635941270000|2021-11-03 12:07:50|11466.4|11451.4|11466.8|11451.8|11466.8|11451.8|11466|11451|5
1635941280000|2021-11-03 12:08:00|11467.7|11452.7|11467.7|11452.7|11467.7|11452.7|11467.7|11452.7|5
1635941290000|2021-11-03 12:08:10|11468.9|11453.9|11469.4|11454.4|11469.8|11454.8|11468.5|11453.5|7
1635941300000|2021-11-03 12:08:20|11470.1|11455.1|11470.1|11455.1|11470.1|11455.1|11470.1|11455.1|1
1635941310000|2021-11-03 12:08:30|11469.4|11454.4|11467.1|11452.1|11469.4|11454.4|11467.1|11452.1|4
1635941320000|2021-11-03 12:08:40|11466.1|11451.1|11466.1|11451.1|11466.1|11451.1|11466.1|11451.1|15
1635941330000|2021-11-03 12:08:50|11466|11451|11466.7|11451.7|11466.7|11451.7|11465.4|11450.4|5
1635941340000|2021-11-03 12:09:00|11466.8|11451.8|11466.7|11451.7|11466.8|11451.8|11466.7|11451.7|4
1635941350000|2021-11-03 12:09:10|11466.6|11451.6|11467.1|11452.1|11467.1|11452.1|11466.2|11451.2|11
1635941360000|2021-11-03 12:09:20|11467.9|11452.9|11467.9|11452.9|11467.9|11452.9|11467.5|11452.5|7
1635941370000|2021-11-03 12:09:30|11467.2|11452.2|11467.2|11452.2|11467.2|11452.2|11467.2|11452.2|0
1635941400000|2021-11-03 12:10:00|11459.3|11444.3|11444.7|11429.7|11462.3|11447.3|11444.7|11429.7|9
1635941430000|2021-11-03 12:10:30|11445.1|11430.1|11445.1|11430.1|11447.1|11432.1|11445.1|11430.1|2
1635941440000|2021-11-03 12:10:40|11444.6|11429.6|11444.2|11429.2|11444.6|11429.6|11444.2|11429.2|0
1635941470000|2021-11-03 12:11:10|11443.8|11428.8|11443.8|11428.8|11443.8|11428.8|11443.8|11428.8|0
1635941490000|2021-11-03 12:11:30|11449.3|11434.3|11455.5|11440.5|11455.5|11440.5|11448.5|11433.5|3
1635941500000|2021-11-03 12:11:40|11455.4|11440.4|11452.5|11437.5|11455.4|11440.4|11452.5|11437.5|0
1635941520000|2021-11-03 12:12:00|11452.1|11437.1|11449.1|11434.1|11452.1|11437.1|11447.1|11432.1|7
1635941530000|2021-11-03 12:12:10|11449.5|11434.5|11449.1|11434.1|11449.9|11434.9|11449.1|11434.1|4
1635941550000|2021-11-03 12:12:30|11448.9|11433.9|11448.1|11433.1|11448.9|11433.9|11448.1|11433.1|0
1635941560000|2021-11-03 12:12:40|11454.2|11439.2|11453.8|11438.8|11454.2|11439.2|11453.8|11438.8|5
1635941570000|2021-11-03 12:12:50|11454.1|11439.1|11454.1|11439.1|11454.1|11439.1|11454.1|11439.1|6
1635941580000|2021-11-03 12:13:00|11455.4|11440.4|11455.4|11440.4|11455.4|11440.4|11455.4|11440.4|0
1635941590000|2021-11-03 12:13:10|11460.2|11435.2|11459.5|11434.5|11460.2|11435.2|11459.5|11434.5|0
1635941610000|2021-11-03 12:13:30|11453.8|11438.8|11451.4|11436.4|11453.8|11438.8|11451.4|11436.4|0
1635941620000|2021-11-03 12:13:40|11451|11436|11451.1|11436.1|11451.1|11436.1|11451|11436|2
1635941640000|2021-11-03 12:14:00|11452.1|11437.1|11452.1|11437.1|11452.1|11437.1|11452.1|11437.1|50
1635941650000|2021-11-03 12:14:10|11457|11442|11461.9|11436.9|11461.9|11442|11457|11436.9|7
1635941670000|2021-11-03 12:14:30|11462.2|11437.2|11451.9|11436.9|11462.2|11442.7|11451.9|11436.9|1
1635941680000|2021-11-03 12:14:40|11455.2|11440.2|11454.9|11439.9|11455.3|11440.3|11454.9|11439.9|1
1635941690000|2021-11-03 12:14:50|11455.5|11440.5|11456.4|11441.4|11458.4|11443.4|11455.5|11440.5|0
1635941700000|2021-11-03 12:15:00|11456.5|11441.5|11457.7|11442.7|11457.7|11442.7|11456.5|11441.5|0
1635941710000|2021-11-03 12:15:10|11458.1|11443.1|11460.4|11445.4|11460.4|11445.4|11458.1|11443.1|1
1635941720000|2021-11-03 12:15:20|11460.9|11445.9|11460.9|11445.9|11461.4|11446.4|11460.9|11445.9|5
1635941730000|2021-11-03 12:15:30|11460.4|11445.4|11461.4|11446.4|11461.4|11446.4|11460.4|11445.4|1
1635941740000|2021-11-03 12:15:40|11461|11446|11461.4|11446.4|11462.5|11447.5|11461|11446|4
1635941750000|2021-11-03 12:15:50|11460.5|11445.5|11460.5|11445.5|11460.5|11445.5|11460.5|11445.5|2
1635941760000|2021-11-03 12:16:00|11460.1|11445.1|11459.1|11444.1|11460.1|11445.1|11459.1|11444.1|0
1635941820000|2021-11-03 12:17:00|11459.5|11444.5|11458.2|11443.2|11459.5|11444.5|11458.2|11443.2|2
1635941840000|2021-11-03 12:17:20|11459.4|11444.4|11458.5|11443.5|11459.4|11444.4|11458.5|11443.5|6
1635941850000|2021-11-03 12:17:30|11456.5|11441.5|11456.5|11441.5|11456.5|11441.5|11456.5|11441.5|0
1635941860000|2021-11-03 12:17:40|11455.5|11440.5|11455|11440|11455.5|11440.5|11454.2|11439.2|5
1635941870000|2021-11-03 12:17:50|11454.1|11439.1|11454.5|11439.5|11454.5|11439.5|11454.1|11439.1|1
1635941880000|2021-11-03 12:18:00|11453|11438|11451.6|11436.6|11453|11438|11451.6|11436.6|0
1635941910000|2021-11-03 12:18:30|11451.4|11436.4|11450.6|11435.6|11451.4|11436.4|11450.2|11435.2|1
1635941930000|2021-11-03 12:18:50|11453.4|11438.4|11453.4|11438.4|11453.4|11438.4|11453.4|11438.4|0
1635941940000|2021-11-03 12:19:00|11451.1|11436.1|11450.5|11435.5|11451.1|11436.1|11450.5|11435.5|7
1635941950000|2021-11-03 12:19:10|11450.1|11435.1|11449.5|11434.5|11450.1|11435.1|11449.5|11434.5|2
1635941960000|2021-11-03 12:19:20|11449.1|11434.1|11448.5|11433.5|11449.5|11434.5|11448.5|11433.5|2
1635942000000|2021-11-03 12:20:00|11448.4|11433.4|11448|11433|11448.4|11433.4|11448|11433|0
1635942040000|2021-11-03 12:20:40|11448.1|11433.1|11448.1|11433.1|11448.1|11433.1|11448.1|11433.1|0
1635942060000|2021-11-03 12:21:00|11449.1|11434.1|11448.6|11433.6|11449.1|11434.1|11448.6|11433.6|1
1635942080000|2021-11-03 12:21:20|11449|11434|11449|11434|11449|11434|11449|11434|1
1635942090000|2021-11-03 12:21:30|11448.7|11433.7|11450.2|11435.2|11450.2|11435.2|11448.7|11433.7|2
1635942120000|2021-11-03 12:22:00|11451|11436|11449.6|11434.6|11451|11436|11449.6|11434.6|1
1635942150000|2021-11-03 12:22:30|||||||||1
1635942160000|2021-11-03 12:22:40|11449.5|11434.5|11449.5|11434.5|11449.5|11434.5|11449.5|11434.5|0
1635942180000|2021-11-03 12:23:00|11449.1|11434.1|11449.1|11434.1|11449.1|11434.1|11449.1|11434.1|0
1635942190000|2021-11-03 12:23:10|11448.6|11433.6|11448.6|11433.6|11448.6|11433.6|11448.6|11433.6|3
1635942200000|2021-11-03 12:23:20|11446.6|11431.6|11446.6|11431.6|11446.6|11431.6|11446.2|11431.2|5
1635942210000|2021-11-03 12:23:30|11446.2|11431.2|11446.2|11431.2|11446.2|11431.2|11446.2|11431.2|0
1635942220000|2021-11-03 12:23:40|11446.6|11431.6|11446.6|11431.6|11446.6|11431.6|11446.6|11431.6|5
1635942230000|2021-11-03 12:23:50|11439.1|11424.1|11441.1|11426.1|11441.1|11426.1|11439.1|11424.1|5
1635942240000|2021-11-03 12:24:00|11441.8|11426.8|11446.1|11431.1|11447|11432|11441.8|11426.8|1
1635942250000|2021-11-03 12:24:10|11446.3|11431.3|11447.1|11432.1|11447.1|11432.1|11446.3|11431.3|1
1635942260000|2021-11-03 12:24:20|11447.5|11432.5|11447.5|11432.5|11447.5|11432.5|11447.5|11432.5|1
1635942270000|2021-11-03 12:24:30|11447.1|11432.1|11447.1|11432.1|11447.1|11432.1|11447.1|11432.1|0
1635942280000|2021-11-03 12:24:40|11447.5|11432.5|11447.5|11432.5|11447.5|11432.5|11447.5|11432.5|2
1635942290000|2021-11-03 12:24:50|||||||||4
1635942320000|2021-11-03 12:25:20|||||||||2
1635942350000|2021-11-03 12:25:50|11445.1|11430.1|11442.1|11427.1|11445.1|11430.1|11442.1|11427.1|7
1635942360000|2021-11-03 12:26:00|11442|11427|11440.4|11425.4|11442|11427|11440.4|11425.4|0
1635942370000|2021-11-03 12:26:10|11439.6|11424.6|11439.6|11424.6|11439.6|11424.6|11439.6|11424.6|2
1635942380000|2021-11-03 12:26:20|11439.2|11424.2|11439.1|11424.1|11439.2|11424.2|11439.1|11424.1|2
1635942390000|2021-11-03 12:26:30|||||||||11
1635942410000|2021-11-03 12:26:50|||||||||5
1635942420000|2021-11-03 12:27:00|11436.2|11421.2|11435.6|11420.6|11436.2|11421.2|11435.6|11420.6|5
1635942430000|2021-11-03 12:27:10|11435.5|11420.5|11435.1|11420.1|11435.5|11420.5|11435.1|11420.1|1
1635942440000|2021-11-03 12:27:20|||||||||1
1635942450000|2021-11-03 12:27:30|||||||||1
1635942460000|2021-11-03 12:27:40|11435.2|11420.2|11435.2|11420.2|11435.2|11420.2|11435.2|11420.2|1
1635942470000|2021-11-03 12:27:50|||||||||1
1635942480000|2021-11-03 12:28:00|11437.2|11422.2|11437.5|11422.5|11437.7|11422.7|11437.2|11422.2|4
1635942490000|2021-11-03 12:28:10|11437.1|11422.1|11436.2|11421.2|11437.1|11422.1|11436.2|11421.2|0
1635942500000|2021-11-03 12:28:20|||||||||1
1635942510000|2021-11-03 12:28:30|||||||||1
1635942520000|2021-11-03 12:28:40|11435.7|11420.7|11435.6|11420.6|11435.7|11420.7|11435.6|11420.6|15
1635942530000|2021-11-03 12:28:50|11435.9|11420.9|11435.9|11420.9|11435.9|11420.9|11435.9|11420.9|1
1635942560000|2021-11-03 12:29:20|11437.6|11422.6|11440.6|11425.6|11440.6|11425.6|11437.6|11422.6|1
1635942570000|2021-11-03 12:29:30|11442.1|11427.1|11442.1|11427.1|11442.1|11427.1|11442.1|11427.1|0
1635942590000|2021-11-03 12:29:50|11443|11428|11445.3|11430.3|11445.3|11430.3|11443|11428|1
1635942600000|2021-11-03 12:30:00|11450.6|11435.6|11450.6|11435.6|11450.6|11435.6|11450.6|11435.6|0
1635942610000|2021-11-03 12:30:10|11451.1|11436.1|11460.2|11445.2|11460.2|11445.2|11451.1|11436.1|6
1635942620000|2021-11-03 12:30:20|11460.7|11445.7|11461.1|11446.1|11461.1|11446.1|11460.7|11445.7|0
1635942630000|2021-11-03 12:30:30|11461.5|11446.5|11468.6|11453.6|11468.6|11453.6|11461.5|11446.5|2
1635942640000|2021-11-03 12:30:40|11469|11454|11468.7|11453.7|11469|11454|11468.6|11453.6|2
1635942650000|2021-11-03 12:30:50|11469.2|11454.2|11470.2|11455.2|11470.2|11455.2|11469.2|11454.2|20
1635942660000|2021-11-03 12:31:00|11470.6|11455.6|11472.3|11457.3|11473.4|11458.4|11470.6|11455.6|30
1635942670000|2021-11-03 12:31:10|11471.9|11456.9|11464.2|11449.2|11471.9|11456.9|11464.2|11449.2|5
1635942680000|2021-11-03 12:31:20|11465.6|11450.6|11465.2|11450.2|11465.6|11450.6|11465.2|11450.2|1
1635942690000|2021-11-03 12:31:30|11465.6|11450.6|11463.9|11448.9|11465.6|11450.6|11461.9|11446.9|1
1635942700000|2021-11-03 12:31:40|11464.4|11449.4|11464.3|11449.3|11464.9|11449.9|11464.3|11449.3|0
1635942720000|2021-11-03 12:32:00|11464.7|11449.7|11465.2|11450.2|11465.2|11450.2|11464.7|11449.7|0
1635942750000|2021-11-03 12:32:30|11463.7|11448.7|11463.7|11448.7|11463.7|11448.7|11463.7|11448.7|0
1635942770000|2021-11-03 12:32:50|11463.8|11448.8|11463.8|11448.8|11463.8|11448.8|11463.8|11448.8|2
1635942780000|2021-11-03 12:33:00|11463.9|11448.9|11463.8|11448.8|11464.3|11449.3|11463.8|11448.8|1
1635942790000|2021-11-03 12:33:10|11463.9|11448.9|11454.8|11439.8|11464.3|11449.3|11452.8|11437.8|12
1635942800000|2021-11-03 12:33:20|11455.8|11440.8|11455.8|11440.8|11455.8|11440.8|11455.8|11440.8|0
1635942840000|2021-11-03 12:34:00|11467.8|11442.8|11460.3|11445.3|11467.8|11445.3|11460.3|11442.3|2
1635942860000|2021-11-03 12:34:20|11463.4|11448.4|11463.4|11448.4|11463.4|11448.4|11463.4|11448.4|0
1635942870000|2021-11-03 12:34:30|11463.5|11448.5|11466.2|11451.2|11466.2|11451.2|11463.5|11448.5|5
1635942880000|2021-11-03 12:34:40|11466.3|11451.3|11462.8|11447.8|11466.3|11451.3|11462.8|11447.8|2
1635942900000|2021-11-03 12:35:00|11462.1|11447.1|11459.4|11444.4|11462.1|11447.1|11459.4|11444.4|2
1635942910000|2021-11-03 12:35:10|11459|11444|11459|11444|11459|11444|11459|11444|0
1635942920000|2021-11-03 12:35:20|11459.3|11444.3|11460.9|11435.9|11460.9|11445|11458|11435.9|2
1635942950000|2021-11-03 12:35:50|11452.8|11437.8|11452.3|11437.3|11452.8|11437.8|11449.3|11434.3|2
1635942960000|2021-11-03 12:36:00|11452|11437|11452|11437|11452|11437|11452|11437|0
1635942970000|2021-11-03 12:36:10|11450.8|11435.8|11446.8|11431.8|11450.8|11435.8|11446.8|11431.8|5
1635942980000|2021-11-03 12:36:20|11446.9|11431.9|11441.3|11426.3|11446.9|11431.9|11441.3|11426.3|8
1635943000000|2021-11-03 12:36:40|11440.9|11425.9|11438.4|11423.4|11440.9|11425.9|11438.4|11423.4|3
1635943010000|2021-11-03 12:36:50|11436.8|11421.8|11438.9|11423.9|11438.9|11423.9|11436.8|11421.8|0
1635943020000|2021-11-03 12:37:00|11438.8|11423.8|11437.7|11422.7|11438.8|11423.8|11437.2|11422.2|1
1635943060000|2021-11-03 12:37:40|11438.6|11423.6|11438.6|11423.6|11438.6|11423.6|11438.6|11423.6|5
1635943070000|2021-11-03 12:37:50|11439.6|11424.6|11438.6|11423.6|11439.6|11424.6|11438.6|11423.6|3
1635943080000|2021-11-03 12:38:00|11438.4|11423.4|11438.4|11423.4|11438.4|11423.4|11438.4|11423.4|0
1635943090000|2021-11-03 12:38:10|11437.6|11422.6|11437.6|11422.6|11437.6|11422.6|11437.6|11422.6|0
1635943120000|2021-11-03 12:38:40|11437.2|11422.2|11435.1|11420.1|11437.2|11422.2|11435.1|11420.1|9
1635943130000|2021-11-03 12:38:50|11433.5|11418.5|11433.5|11418.5|11433.5|11418.5|11433.5|11418.5|4
1635943170000|2021-11-03 12:39:30|||||||||2
1635943190000|2021-11-03 12:39:50|11432.1|11417.1|11428.6|11413.6|11432.1|11417.1|11428.6|11413.6|17
1635943200000|2021-11-03 12:40:00|11425.1|11410.1|11423.3|11408.3|11425.1|11410.1|11422.7|11407.7|5
1635943210000|2021-11-03 12:40:10|11422.6|11407.6|11423.1|11408.1|11423.1|11408.1|11422.6|11407.6|17
1635943220000|2021-11-03 12:40:20|11421.2|11406.2|11420.5|11405.5|11421.2|11406.2|11420.5|11405.5|7
1635943230000|2021-11-03 12:40:30|11420.4|11405.4|11420.4|11405.4|11420.4|11405.4|11420.4|11405.4|0
1635943240000|2021-11-03 12:40:40|11422.6|11407.6|11427.1|11412.1|11427.5|11412.5|11422.6|11407.6|6
1635943250000|2021-11-03 12:40:50|11426.7|11411.7|11427.9|11412.9|11427.9|11412.9|11426.7|11411.7|5
1635943260000|2021-11-03 12:41:00|11431.8|11416.8|11431.7|11416.7|11431.8|11416.8|11431.2|11416.2|2
1635943270000|2021-11-03 12:41:10|11434.3|11419.3|11439.8|11424.8|11439.8|11424.8|11434.3|11419.3|1
1635943290000|2021-11-03 12:41:30|11440.2|11425.2|11440.6|11425.6|11440.6|11425.6|11440.2|11425.2|1
1635943300000|2021-11-03 12:41:40|11441|11426|11441|11426|11441|11426|11441|11426|0
1635943320000|2021-11-03 12:42:00|11440.6|11425.6|11433.9|11418.9|11440.6|11425.6|11433|11418|7
1635943330000|2021-11-03 12:42:10|11433.1|11418.1|11433.1|11418.1|11433.1|11418.1|11433.1|11418.1|0
1635943340000|2021-11-03 12:42:20|11433.4|11418.4|11434.6|11419.6|11434.6|11419.6|11433.4|11418.4|0
1635943360000|2021-11-03 12:42:40|11435.4|11420.4|11437.1|11412.1|11438.5|11423.5|11433.4|11412.1|1
1635943370000|2021-11-03 12:42:50|11437.5|11412.5|11433.4|11418.4|11437.5|11418.4|11432.3|11412.5|5
1635943380000|2021-11-03 12:43:00|11435.4|11420.4|11435.4|11420.4|11435.4|11420.4|11435.4|11420.4|1
1635943400000|2021-11-03 12:43:20|11434.1|11419.1|11433.7|11418.7|11434.1|11419.1|11433.7|11418.7|14
1635943410000|2021-11-03 12:43:30|11433.5|11418.5|11432.7|11417.7|11433.5|11418.5|11432.7|11417.7|4
1635943420000|2021-11-03 12:43:40|11433.7|11418.7|11434.2|11419.2|11434.2|11419.2|11433.7|11418.7|2
1635943430000|2021-11-03 12:43:50|11434|11419|11429|11414|11434|11419|11428.8|11413.8|6
1635943480000|2021-11-03 12:44:40|11428.8|11413.8|11428.8|11413.8|11428.8|11413.8|11428.8|11413.8|1
1635943490000|2021-11-03 12:44:50|11427.7|11412.7|11429.2|11414.2|11429.2|11414.2|11427.3|11412.3|3
1635943500000|2021-11-03 12:45:00|11428.8|11413.8|11427.8|11412.8|11428.8|11413.8|11427.8|11412.8|0
1635943520000|2021-11-03 12:45:20|11428.8|11413.8|11428.8|11413.8|11428.8|11413.8|11428.8|11413.8|0
1635943530000|2021-11-03 12:45:30|11428.5|11413.5|11427.7|11412.7|11428.5|11413.5|11427.7|11412.7|0
1635943540000|2021-11-03 12:45:40|||||||||1
1635943550000|2021-11-03 12:45:50|11432.5|11417.5|11434.2|11419.2|11434.2|11419.2|11432.5|11417.5|5
1635943570000|2021-11-03 12:46:10|11434.1|11419.1|11433|11418|11434.1|11419.1|11433|11418|0
1635943580000|2021-11-03 12:46:20|11433.1|11418.1|11433.3|11418.3|11433.5|11418.5|11433.1|11418.1|0
1635943590000|2021-11-03 12:46:30|11433|11418|11434.5|11419.5|11434.5|11419.5|11433|11418|0
1635943600000|2021-11-03 12:46:40|||||||||1
1635943610000|2021-11-03 12:46:50|11434.6|11419.6|11432|11417|11435|11420|11432|11417|2
1635943620000|2021-11-03 12:47:00|11427.2|11412.2|11426.8|11411.8|11427.8|11412.8|11426.8|11411.8|2
1635943630000|2021-11-03 12:47:10|11427.4|11412.4|11433|11418|11433.3|11418.3|11427.4|11412.4|3
1635943650000|2021-11-03 12:47:30|11430.6|11415.6|11429.8|11414.8|11430.6|11415.6|11428.2|11413.2|8
1635943660000|2021-11-03 12:47:40|11430.2|11415.2|11428.2|11413.2|11430.2|11415.2|11428.2|11413.2|1
1635943670000|2021-11-03 12:47:50|11427.8|11412.8|11426.6|11411.6|11427.8|11412.8|11426.6|11411.6|0
1635943680000|2021-11-03 12:48:00|11426.2|11411.2|11425|11410|11426.6|11411.6|11425|11410|5
1635943690000|2021-11-03 12:48:10|11424|11409|11423.5|11408.5|11424|11409|11423.5|11408.5|3
1635943710000|2021-11-03 12:48:30|11423.1|11408.1|11423.1|11408.1|11423.1|11408.1|11422.9|11407.9|0
1635943720000|2021-11-03 12:48:40|11422.9|11407.9|11422.1|11407.1|11422.9|11407.9|11422.1|11407.1|1
1635943730000|2021-11-03 12:48:50|11421.1|11406.1|11422.1|11407.1|11422.1|11407.1|11421.1|11406.1|1
1635943740000|2021-11-03 12:49:00|11421.6|11406.6|11421.6|11406.6|11421.6|11406.6|11421.6|11406.6|0
1635943750000|2021-11-03 12:49:10|11420.6|11405.6|11419.7|11404.7|11420.6|11405.6|11419.7|11404.7|5
1635943760000|2021-11-03 12:49:20|11418.9|11403.9|11414.2|11399.2|11418.9|11403.9|11414.2|11399.2|31
1635943770000|2021-11-03 12:49:30|11414.5|11399.5|11414.5|11399.5|11414.5|11399.5|11414.5|11399.5|2
1635943780000|2021-11-03 12:49:40|11414.4|11399.4|11416.2|11401.2|11416.6|11401.6|11412.9|11397.9|40
1635943790000|2021-11-03 12:49:50|11414.7|11399.7|11418.7|11403.7|11418.7|11403.7|11414.2|11399.2|15
1635943800000|2021-11-03 12:50:00|11417.1|11402.1|11419.4|11404.4|11419.4|11404.4|11416.7|11401.7|3
1635943820000|2021-11-03 12:50:20|11419.7|11404.7|11418.9|11403.9|11419.7|11404.7|11418.9|11403.9|7
1635943830000|2021-11-03 12:50:30|11420.5|11405.5|11422.5|11407.5|11427.2|11412.2|11420.5|11405.5|3
1635943840000|2021-11-03 12:50:40|||||||||1
1635943850000|2021-11-03 12:50:50|11421.4|11406.4|11417.6|11402.6|11421.4|11406.4|11417.6|11402.6|0
1635943860000|2021-11-03 12:51:00|11415.3|11400.3|11414.4|11399.4|11415.3|11400.3|11410.3|11395.3|1
1635943870000|2021-11-03 12:51:10|11413.6|11398.6|11413.6|11398.6|11413.6|11398.6|11413.6|11398.6|0
1635943900000|2021-11-03 12:51:40|||||||||1
1635943910000|2021-11-03 12:51:50|11410|11395|11405.1|11390.1|11410|11395|11402.1|11387.1|8
1635943920000|2021-11-03 12:52:00|11406.6|11391.6|11405.5|11390.5|11406.6|11391.6|11405.5|11390.5|4
1635943940000|2021-11-03 12:52:20|11406|11391|11406.5|11391.5|11406.5|11391.5|11406|11391|0
1635943950000|2021-11-03 12:52:30|11406.9|11391.9|11406.9|11391.9|11406.9|11391.9|11406.9|11391.9|0
1635943960000|2021-11-03 12:52:40|||||||||1
1635943970000|2021-11-03 12:52:50|11414.4|11399.4|11415.8|11400.8|11415.8|11400.8|11414|11399|4
1635943980000|2021-11-03 12:53:00|11415.4|11400.4|11417.3|11402.3|11417.3|11402.3|11414.4|11399.4|0
1635943990000|2021-11-03 12:53:10|11417.8|11402.8|11417.8|11402.8|11417.8|11402.8|11417.8|11402.8|1
1635944010000|2021-11-03 12:53:30|11419.3|11404.3|11419.3|11404.3|11419.3|11404.3|11419.3|11404.3|1
1635944020000|2021-11-03 12:53:40|||||||||1
1635944030000|2021-11-03 12:53:50|11415.1|11400.1|11415.6|11400.6|11415.6|11400.6|11414.2|11399.2|3
1635944040000|2021-11-03 12:54:00|11414.2|11399.2|11418.7|11393.7|11418.7|11399.2|11414.2|11393.7|0
1635944050000|2021-11-03 12:54:10|11412.5|11397.5|11414.6|11399.6|11414.6|11399.6|11412.5|11397.5|0
1635944070000|2021-11-03 12:54:30|11414.9|11399.9|11416.1|11401.1|11416.1|11401.1|11414.9|11399.9|0
1635944080000|2021-11-03 12:54:40|||||||||1
1635944090000|2021-11-03 12:54:50|11416.8|11401.8|11416.3|11401.3|11418.8|11403.8|11416.3|11401.3|13
1635944100000|2021-11-03 12:55:00|11416.7|11401.7|11416.7|11401.7|11416.7|11401.7|11416.7|11401.7|1
1635944120000|2021-11-03 12:55:20|11416.2|11401.2|11416.2|11401.2|11416.2|11401.2|11416.2|11401.2|0
1635944140000|2021-11-03 12:55:40|||||||||1
1635944150000|2021-11-03 12:55:50|11413.8|11398.8|11414.7|11399.7|11414.7|11399.7|11413.8|11398.8|2
1635944160000|2021-11-03 12:56:00|11414.2|11399.2|11414.2|11399.2|11414.2|11399.2|11414.2|11399.2|0
1635944170000|2021-11-03 12:56:10|11414.3|11399.3|11414.7|11399.7|11414.7|11399.7|11414.3|11399.3|0
1635944200000|2021-11-03 12:56:40|||||||||4
1635944210000|2021-11-03 12:56:50|11414.2|11399.2|11409.2|11394.2|11414.2|11399.2|11408.7|11393.7|12
1635944220000|2021-11-03 12:57:00|11408.7|11393.7|11409.2|11394.2|11409.2|11394.2|11408.7|11393.7|0
1635944250000|2021-11-03 12:57:30|11408.2|11393.2|11409.6|11394.6|11409.6|11394.6|11408.1|11393.1|7
1635944260000|2021-11-03 12:57:40|||||||||1
1635944270000|2021-11-03 12:57:50|11410.1|11395.1|11409.6|11394.6|11410.1|11395.1|11409.6|11394.6|1
1635944300000|2021-11-03 12:58:20|||||||||1
1635944310000|2021-11-03 12:58:30|||||||||5
1635944320000|2021-11-03 12:58:40|||||||||5
1635944330000|2021-11-03 12:58:50|11412|11397|11412|11397|11412|11397|11412|11397|2
1635944340000|2021-11-03 12:59:00|11412.3|11397.3|11416.2|11401.2|11416.2|11401.2|11412.3|11397.3|0
1635944360000|2021-11-03 12:59:20|11415.2|11400.2|11415.2|11400.2|11415.2|11400.2|11415.2|11400.2|1
1635944370000|2021-11-03 12:59:30|11415.5|11400.5|11416.2|11401.2|11416.2|11401.2|11415.5|11400.5|0
1635944380000|2021-11-03 12:59:40|||||||||1
1635944390000|2021-11-03 12:59:50|11417|11402|11417|11402|11417|11402|11417|11402|3
1635944400000|2021-11-03 13:00:00|11416.8|11401.8|11417.7|11402.7|11417.7|11402.7|11416.8|11401.8|13
1635944410000|2021-11-03 13:00:10|||||||||1
1635944420000|2021-11-03 13:00:20|11416.5|11401.5|11408.8|11393.8|11416.5|11401.5|11408.8|11393.8|5
1635944430000|2021-11-03 13:00:30|||||||||7
1635944440000|2021-11-03 13:00:40|||||||||6
1635944450000|2021-11-03 13:00:50|11408.4|11393.4|11409.3|11394.3|11409.3|11394.3|11408.4|11393.4|5
1635944460000|2021-11-03 13:01:00|||||||||4
1635944470000|2021-11-03 13:01:10|11409.5|11394.5|11409.9|11394.9|11409.9|11394.9|11409.5|11394.5|0
1635944480000|2021-11-03 13:01:20|11408.2|11393.2|11396.7|11381.7|11408.2|11393.2|11394.3|11379.3|21
1635944490000|2021-11-03 13:01:30|11396.8|11381.8|11397.2|11382.2|11397.2|11382.2|11396.8|11381.8|2
1635944500000|2021-11-03 13:01:40|11396.7|11381.7|11396.7|11381.7|11396.7|11381.7|11396.7|11381.7|1
1635944510000|2021-11-03 13:01:50|11396.2|11381.2|11396.6|11381.6|11396.6|11381.6|11396.2|11381.2|8
1635944520000|2021-11-03 13:02:00|11395.8|11380.8|11396.3|11381.3|11396.3|11381.3|11395.8|11380.8|3
1635944530000|2021-11-03 13:02:10|||||||||2
1635944540000|2021-11-03 13:02:20|||||||||1
1635944560000|2021-11-03 13:02:40|||||||||2
1635944570000|2021-11-03 13:02:50|||||||||2
1635944580000|2021-11-03 13:03:00|11395.8|11380.8|11395.8|11380.8|11395.8|11380.8|11395.8|11380.8|0
1635944610000|2021-11-03 13:03:30|||||||||1
1635944620000|2021-11-03 13:03:40|11395.7|11380.7|11395.4|11380.4|11395.7|11380.7|11395.4|11380.4|1
1635944640000|2021-11-03 13:04:00|11395.5|11380.5|11394.1|11379.1|11396|11381|11394.1|11379.1|10
1635944650000|2021-11-03 13:04:10|11393.2|11378.2|11391.6|11376.6|11393.2|11378.2|11391.6|11376.6|5
1635944660000|2021-11-03 13:04:20|11391.7|11376.7|11391.7|11376.7|11391.7|11376.7|11391.7|11376.7|0
1635944670000|2021-11-03 13:04:30|11392.6|11377.6|11392.6|11377.6|11392.6|11377.6|11392.6|11377.6|0
1635944680000|2021-11-03 13:04:40|11392.7|11377.7|11392.7|11377.7|11392.7|11377.7|11392.7|11377.7|1
1635944690000|2021-11-03 13:04:50|11393.2|11378.2|11393.2|11378.2|11393.2|11378.2|11393.2|11378.2|0
1635944700000|2021-11-03 13:05:00|11393.4|11378.4|11394.2|11379.2|11394.6|11379.6|11393.4|11378.4|2
1635944720000|2021-11-03 13:05:20|||||||||37
1635944730000|2021-11-03 13:05:30|11395|11380|11399.5|11384.5|11400|11385|11395|11380|24
1635944740000|2021-11-03 13:05:40|11403.5|11388.5|11404|11389|11404|11389|11403.1|11388.1|20
1635944750000|2021-11-03 13:05:50|11403.6|11388.6|11403.6|11388.6|11403.6|11388.6|11403.6|11388.6|2
1635944760000|2021-11-03 13:06:00|11400.5|11385.5|11395.4|11380.4|11400.5|11385.5|11395.4|11380.4|3
1635944770000|2021-11-03 13:06:10|||||||||2
1635944780000|2021-11-03 13:06:20|11393.5|11378.5|11393.5|11378.5|11393.5|11378.5|11393.5|11378.5|12
1635944800000|2021-11-03 13:06:40|||||||||2
1635944820000|2021-11-03 13:07:00|11393.1|11378.1|11392.8|11377.8|11393.4|11378.4|11392.8|11377.8|107
1635944830000|2021-11-03 13:07:10|||||||||4
1635944840000|2021-11-03 13:07:20|11392|11377|11391.8|11376.8|11392|11377|11391.8|11376.8|1
1635944860000|2021-11-03 13:07:40|11391.9|11376.9|11391.8|11376.8|11391.9|11376.9|11391.8|11376.8|1
1635944870000|2021-11-03 13:07:50|11398.2|11383.2|11397.8|11382.8|11398.2|11383.2|11397.8|11382.8|6
1635944910000|2021-11-03 13:08:30|||||||||2
1635944930000|2021-11-03 13:08:50|11396.6|11381.6|11397.6|11382.6|11397.6|11382.6|11396.6|11381.6|9
1635944940000|2021-11-03 13:09:00|11397.5|11382.5|11396.7|11381.7|11397.5|11382.5|11396.7|11381.7|2
1635944950000|2021-11-03 13:09:10|11397.1|11382.1|11397.1|11382.1|11397.1|11382.1|11397.1|11382.1|1
1635944960000|2021-11-03 13:09:20|11397.5|11382.5|11395|11380|11397.5|11382.5|11395|11380|2
1635944970000|2021-11-03 13:09:30|11394.7|11379.7|11393.9|11378.9|11394.7|11379.7|11393.9|11378.9|0
1635944980000|2021-11-03 13:09:40|||||||||1
1635944990000|2021-11-03 13:09:50|11392.9|11377.9|11394.3|11379.3|11394.3|11379.3|11392.9|11377.9|35
1635945000000|2021-11-03 13:10:00|||||||||2
1635945010000|2021-11-03 13:10:10|11394.7|11379.7|11394.7|11379.7|11394.7|11379.7|11394.7|11379.7|0
1635945020000|2021-11-03 13:10:20|||||||||2
1635945030000|2021-11-03 13:10:30|11394.3|11379.3|11393.2|11378.2|11394.3|11379.3|11393.2|11378.2|7
1635945040000|2021-11-03 13:10:40|||||||||1
1635945060000|2021-11-03 13:11:00|11392.8|11377.8|11392.8|11377.8|11392.8|11377.8|11392.8|11377.8|0
1635945070000|2021-11-03 13:11:10|11393.2|11378.2|11393.2|11378.2|11393.2|11378.2|11393.2|11378.2|50
1635945080000|2021-11-03 13:11:20|11392|11377|11393.2|11378.2|11393.2|11378.2|11391.8|11376.8|12
1635945090000|2021-11-03 13:11:30|11397.4|11382.4|11399.1|11384.1|11399.4|11384.4|11397.4|11382.4|24
1635945100000|2021-11-03 13:11:40|11399.3|11384.3|11398.2|11383.2|11399.5|11384.5|11397.9|11382.9|2
1635945110000|2021-11-03 13:11:50|11396.2|11381.2|11395.7|11380.7|11396.2|11381.2|11395.2|11380.2|14
1635945120000|2021-11-03 13:12:00|11394.8|11379.8|11393.2|11378.2|11394.8|11379.8|11393.2|11378.2|3
1635945130000|2021-11-03 13:12:10|11395.7|11380.7|11395.3|11380.3|11395.7|11380.7|11395.3|11380.3|6
1635945140000|2021-11-03 13:12:20|11394.9|11379.9|11393.7|11378.7|11394.9|11379.9|11393.7|11378.7|0
1635945150000|2021-11-03 13:12:30|||||||||2
1635945170000|2021-11-03 13:12:50|11393.3|11378.3|11393.3|11378.3|11393.3|11378.3|11393.3|11378.3|1
1635945180000|2021-11-03 13:13:00|||||||||3
1635945210000|2021-11-03 13:13:30|||||||||1
1635945220000|2021-11-03 13:13:40|||||||||1
1635945240000|2021-11-03 13:14:00|11393.8|11378.8|11391.9|11376.9|11393.8|11378.8|11391.8|11376.8|13
1635945250000|2021-11-03 13:14:10|11395.8|11380.8|11395.8|11380.8|11395.8|11380.8|11395.8|11380.8|1
1635945260000|2021-11-03 13:14:20|11397.8|11382.8|11397.8|11382.8|11397.8|11382.8|11397.8|11382.8|4
1635945280000|2021-11-03 13:14:40|11394.8|11379.8|11394.3|11379.3|11394.8|11379.8|11394.3|11379.3|0
1635945300000|2021-11-03 13:15:00|11391.8|11376.8|11392.3|11377.3|11392.3|11377.3|11391.8|11376.8|6
1635945310000|2021-11-03 13:15:10|11392.1|11377.1|11391.7|11376.7|11392.1|11377.1|11391.7|11376.7|10
1635945320000|2021-11-03 13:15:20|11391.8|11376.8|11392.2|11377.2|11392.2|11377.2|11391.8|11376.8|0
1635945330000|2021-11-03 13:15:30|||||||||1
1635945340000|2021-11-03 13:15:40|11392.3|11377.3|11392.3|11377.3|11392.3|11377.3|11392.3|11377.3|0
1635945350000|2021-11-03 13:15:50|||||||||1
1635945360000|2021-11-03 13:16:00|||||||||1
1635945370000|2021-11-03 13:16:10|11391.7|11376.7|11392.2|11377.2|11392.2|11377.2|11391.7|11376.7|0
1635945380000|2021-11-03 13:16:20|11390.2|11375.2|11390.2|11375.2|11390.2|11375.2|11390.2|11375.2|6
1635945390000|2021-11-03 13:16:30|11389.2|11374.2|11387.7|11372.7|11389.2|11374.2|11387.7|11372.7|3
1635945400000|2021-11-03 13:16:40|||||||||3
1635945410000|2021-11-03 13:16:50|||||||||1
1635945420000|2021-11-03 13:17:00|11386.8|11371.8|11385.8|11370.8|11386.8|11371.8|11385.3|11370.3|5
1635945430000|2021-11-03 13:17:10|||||||||3
1635945440000|2021-11-03 13:17:20|11385.4|11370.4|11385.4|11370.4|11385.4|11370.4|11385.4|11370.4|1
1635945450000|2021-11-03 13:17:30|11385.8|11370.8|11377.3|11362.3|11385.8|11370.8|11377.3|11362.3|16
1635945460000|2021-11-03 13:17:40|11377.1|11362.1|11376.3|11361.3|11377.1|11362.1|11376.3|11361.3|0
1635945470000|2021-11-03 13:17:50|11375.8|11360.8|11375.9|11360.9|11375.9|11360.9|11373.8|11358.8|3
1635945480000|2021-11-03 13:18:00|11376.3|11361.3|11375.8|11360.8|11376.3|11361.3|11375.8|11360.8|1
1635945490000|2021-11-03 13:18:10|11376.3|11361.3|11375.4|11360.4|11376.3|11361.3|11375.4|11360.4|6
1635945500000|2021-11-03 13:18:20|11375.8|11360.8|11375.8|11360.8|11375.8|11360.8|11375.8|11360.8|1
1635945510000|2021-11-03 13:18:30|||||||||1
1635945520000|2021-11-03 13:18:40|11375.3|11360.3|11375.3|11360.3|11375.3|11360.3|11375.3|11360.3|2
1635945530000|2021-11-03 13:18:50|11375|11360|11374.3|11359.3|11375|11360|11373.3|11358.3|9
1635945540000|2021-11-03 13:19:00|11373.9|11358.9|11373.9|11358.9|11373.9|11358.9|11373.9|11358.9|2
1635945550000|2021-11-03 13:19:10|11374.3|11359.3|11379.7|11364.7|11379.7|11364.7|11374.3|11359.3|10
1635945560000|2021-11-03 13:19:20|11389.4|11364.4|11388.3|11373.3|11392.3|11373.3|11387.2|11364.4|11
1635945570000|2021-11-03 13:19:30|11387.9|11372.9|11390.8|11375.8|11390.8|11375.8|11387.9|11372.9|0
1635945580000|2021-11-03 13:19:40|11393.2|11378.2|11393.2|11378.2|11393.2|11378.2|11393.2|11378.2|8
1635945590000|2021-11-03 13:19:50|11394.8|11379.8|11394.3|11379.3|11397.8|11382.8|11390.9|11375.9|1
1635945600000|2021-11-03 13:20:00|11391.8|11376.8|11390.3|11375.3|11391.8|11376.8|11390.3|11375.3|2
1635945610000|2021-11-03 13:20:10|11390.8|11375.8|11390.9|11375.9|11390.9|11375.9|11390.7|11375.7|0
1635945620000|2021-11-03 13:20:20|11392.4|11377.4|11385.9|11370.9|11392.4|11377.4|11385.9|11370.9|2
1635945630000|2021-11-03 13:20:30|11385.4|11370.4|11385.7|11370.7|11385.7|11370.7|11385.3|11370.3|15
1635945640000|2021-11-03 13:20:40|11385.5|11370.5|11385.2|11370.2|11385.5|11370.5|11384.7|11369.7|3
1635945650000|2021-11-03 13:20:50|11384.7|11369.7|11384.7|11369.7|11384.7|11369.7|11384.7|11369.7|14
1635945660000|2021-11-03 13:21:00|11388.1|11373.1|11391.1|11376.1|11391.1|11376.1|11388.1|11373.1|2
1635945670000|2021-11-03 13:21:10|11391.2|11376.2|11391.2|11376.2|11391.2|11376.2|11391.2|11376.2|4
1635945680000|2021-11-03 13:21:20|11391.6|11376.6|11393.9|11378.9|11394.2|11379.2|11391.6|11376.6|27
1635945690000|2021-11-03 13:21:30|11394|11379|11404.3|11389.3|11404.4|11389.4|11394|11379|16
1635945710000|2021-11-03 13:21:50|||||||||1
1635945720000|2021-11-03 13:22:00|11404|11389|11402.4|11387.4|11404|11389|11402.4|11387.4|0
1635945730000|2021-11-03 13:22:10|11399.1|11384.1|11398.8|11383.8|11399.1|11384.1|11398.8|11383.8|44
1635945750000|2021-11-03 13:22:30|11397.2|11382.2|11397.5|11382.5|11399.1|11384.1|11397.1|11382.1|2
1635945760000|2021-11-03 13:22:40|11397.2|11382.2|11393.6|11378.6|11397.2|11382.2|11393.6|11378.6|1
1635945770000|2021-11-03 13:22:50|||||||||3
1635945780000|2021-11-03 13:23:00|11389|11374|11387|11372|11389|11374|11386.7|11371.7|21
1635945790000|2021-11-03 13:23:10|11385|11370|11384.1|11369.1|11385|11370|11383|11368|5
1635945800000|2021-11-03 13:23:20|11382.4|11367.4|11381.2|11366.2|11382.4|11367.4|11381.2|11366.2|28
1635945810000|2021-11-03 13:23:30|11381.6|11366.6|11381.4|11366.4|11381.7|11366.7|11381.3|11366.3|9
1635945820000|2021-11-03 13:23:40|11386.7|11371.7|11387.5|11372.5|11388.4|11373.4|11386.7|11371.7|185
1635945830000|2021-11-03 13:23:50|11387.9|11372.9|11386.8|11371.8|11387.9|11372.9|11386.4|11371.4|7
1635945840000|2021-11-03 13:24:00|11387.2|11372.2|11387.2|11372.2|11387.2|11372.2|11387.2|11372.2|0
1635945850000|2021-11-03 13:24:10|11385.9|11370.9|11388.7|11373.7|11388.7|11373.7|11385.9|11370.9|0
1635945860000|2021-11-03 13:24:20|11388.5|11373.5|11388.5|11373.5|11388.5|11373.5|11388.5|11373.5|1
1635945870000|2021-11-03 13:24:30|11388.7|11373.7|11388.7|11373.7|11388.7|11373.7|11388.7|11373.7|2
1635945880000|2021-11-03 13:24:40|11388.8|11373.8|11388.8|11373.8|11388.9|11373.9|11388.8|11373.8|0
1635945890000|2021-11-03 13:24:50|11387|11372|11387|11372|11387|11372|11387|11372|0
1635945900000|2021-11-03 13:25:00|||||||||2
1635945910000|2021-11-03 13:25:10|11389.4|11374.4|11390.3|11375.3|11390.3|11375.3|11389.4|11374.4|2
1635945920000|2021-11-03 13:25:20|11389.6|11374.6|11388.4|11373.4|11389.6|11374.6|11388.4|11373.4|0
1635945930000|2021-11-03 13:25:30|11388.6|11373.6|11393.8|11378.8|11393.8|11378.8|11388.6|11373.6|1
1635945940000|2021-11-03 13:25:40|11393.9|11378.9|11394.3|11379.3|11394.3|11379.3|11393.9|11378.9|0
1635945950000|2021-11-03 13:25:50|||||||||1
1635945960000|2021-11-03 13:26:00|11393.9|11378.9|11390.4|11375.4|11393.9|11378.9|11390.4|11375.4|3
1635945970000|2021-11-03 13:26:10|11389.8|11374.8|11387.5|11372.5|11390.8|11375.8|11387.5|11372.5|4
1635945990000|2021-11-03 13:26:30|11387.1|11372.1|11387.3|11372.3|11387.3|11372.3|11386.7|11371.7|3
1635946000000|2021-11-03 13:26:40|11387.8|11372.8|11387.8|11372.8|11387.8|11372.8|11387.8|11372.8|2
1635946010000|2021-11-03 13:26:50|11387.6|11372.6|11389|11374|11389.6|11374.6|11387.6|11372.6|3
1635946020000|2021-11-03 13:27:00|11389.4|11374.4|11389.7|11374.7|11389.7|11374.7|11389.3|11374.3|1
1635946030000|2021-11-03 13:27:10|11389.3|11374.3|11384.3|11369.3|11389.3|11374.3|11384.3|11369.3|2
1635946040000|2021-11-03 13:27:20|11384.4|11369.4|11382.4|11367.4|11384.4|11369.4|11382.4|11367.4|4
1635946050000|2021-11-03 13:27:30|11380.5|11365.5|11380.5|11365.5|11380.5|11365.5|11380.5|11365.5|2
1635946060000|2021-11-03 13:27:40|11380.7|11365.7|11381.5|11366.5|11381.5|11366.5|11380.7|11365.7|2
1635946070000|2021-11-03 13:27:50|11383.1|11368.1|11383.5|11368.5|11383.5|11368.5|11383.1|11368.1|8
1635946080000|2021-11-03 13:28:00|11383.6|11368.6|11383.9|11368.9|11384|11369|11382.5|11367.5|9
1635946100000|2021-11-03 13:28:20|11383.5|11368.5|11384.1|11369.1|11385.1|11370.1|11382.4|11367.4|5
1635946120000|2021-11-03 13:28:40|11384|11369|11384.4|11369.4|11384.4|11369.4|11384|11369|4
1635946130000|2021-11-03 13:28:50|11385.2|11370.2|11385.4|11370.4|11385.4|11370.4|11385.2|11370.2|2
1635946140000|2021-11-03 13:29:00|11384.6|11369.6|11384.2|11369.2|11385.1|11370.1|11384.1|11369.1|38
1635946150000|2021-11-03 13:29:10|11384.5|11369.5|11387|11372|11387|11372|11384.5|11369.5|5
1635946170000|2021-11-03 13:29:30|11383.9|11368.9|11387.4|11372.4|11387.4|11372.4|11382.9|11367.9|5
1635946190000|2021-11-03 13:29:50|11387.3|11372.3|11387.3|11372.3|11387.3|11372.3|11387.3|11372.3|2
1635946200000|2021-11-03 13:30:00|11388.9|11373.9|11393.4|11378.4|11393.9|11378.9|11388.9|11373.9|37
1635946210000|2021-11-03 13:30:10|11393.3|11378.3|11398.1|11383.1|11398.1|11383.1|11393.3|11378.3|4
1635946220000|2021-11-03 13:30:20|11402.4|11387.4|11406.1|11391.1|11406.1|11391.1|11402.3|11387.3|14
1635946230000|2021-11-03 13:30:30|11406.8|11391.8|11405.5|11390.5|11408.6|11393.6|11405.4|11390.4|21
1635946240000|2021-11-03 13:30:40|11403.4|11388.4|11403.4|11388.4|11403.4|11388.4|11403.4|11388.4|0
1635946250000|2021-11-03 13:30:50|11402.4|11387.4|11402.4|11387.4|11402.4|11387.4|11402.4|11387.4|1
1635946260000|2021-11-03 13:31:00|11402|11387|11396.6|11381.6|11402|11387|11396.6|11381.6|1
1635946270000|2021-11-03 13:31:10|11396.9|11381.9|11396.9|11381.9|11396.9|11381.9|11396.9|11381.9|1
1635946280000|2021-11-03 13:31:20|11395.1|11380.1|11399.8|11384.8|11399.8|11384.8|11393.3|11378.3|7
1635946290000|2021-11-03 13:31:30|11399.4|11384.4|11399.8|11384.8|11399.8|11384.8|11399.4|11384.4|1
1635946300000|2021-11-03 13:31:40|11400.2|11385.2|11400.2|11385.2|11400.2|11385.2|11400.2|11385.2|2
1635946310000|2021-11-03 13:31:50|11399.9|11384.9|11399.9|11384.9|11399.9|11384.9|11399.9|11384.9|0
1635946320000|2021-11-03 13:32:00|11399.5|11384.5|11394.1|11379.1|11399.9|11384.9|11394.1|11379.1|6
1635946330000|2021-11-03 13:32:10|11394.7|11379.7|11397.7|11382.7|11397.7|11382.7|11394.7|11379.7|1
1635946340000|2021-11-03 13:32:20|11397.4|11382.4|11392.6|11377.6|11397.4|11382.4|11392.6|11377.6|4
1635946350000|2021-11-03 13:32:30|11392.7|11377.7|11391.6|11376.6|11394.6|11379.6|11391.6|11376.6|1
1635946360000|2021-11-03 13:32:40|11391.8|11376.8|11390.1|11375.1|11392.6|11377.6|11390.1|11375.1|3
1635946370000|2021-11-03 13:32:50|11389.6|11374.6|11387.9|11372.9|11389.6|11374.6|11387.9|11372.9|1
1635946380000|2021-11-03 13:33:00|11386|11371|11384|11369|11386.7|11371.7|11384|11369|8
1635946390000|2021-11-03 13:33:10|11385|11370|11385|11370|11385|11370|11384.4|11369.4|0
1635946400000|2021-11-03 13:33:20|11385.4|11370.4|11385.8|11370.8|11385.8|11370.8|11385.4|11370.4|2
1635946410000|2021-11-03 13:33:30|11385.5|11370.5|11383.9|11368.9|11385.5|11370.5|11383.9|11368.9|6
1635946420000|2021-11-03 13:33:40|11383.7|11368.7|11383.7|11368.7|11383.7|11368.7|11383.7|11368.7|2
1635946430000|2021-11-03 13:33:50|11383.3|11368.3|11383.3|11368.3|11383.8|11368.8|11381|11366|12
1635946440000|2021-11-03 13:34:00|11382.9|11367.9|11381|11366|11382.9|11367.9|11381|11366|1
1635946450000|2021-11-03 13:34:10|11379.8|11364.8|11380.3|11365.3|11380.3|11365.3|11379.8|11364.8|19
1635946460000|2021-11-03 13:34:20|11382.7|11367.7|11382.7|11367.7|11382.7|11367.7|11382.7|11367.7|34
1635946470000|2021-11-03 13:34:30|11384.2|11369.2|11384.2|11369.2|11386.8|11371.8|11384.2|11369.2|11
1635946480000|2021-11-03 13:34:40|11384.5|11369.5|11384.3|11369.3|11384.5|11369.5|11384.2|11369.2|7
1635946490000|2021-11-03 13:34:50|11384.8|11369.8|11385.2|11370.2|11385.2|11370.2|11384.8|11369.8|20
1635946500000|2021-11-03 13:35:00|11385.3|11370.3|11386.2|11371.2|11386.2|11371.2|11385|11370|42
1635946510000|2021-11-03 13:35:10|11386.4|11371.4|11388.7|11373.7|11388.7|11373.7|11386.4|11371.4|7
1635946520000|2021-11-03 13:35:20|||||||||70
1635946530000|2021-11-03 13:35:30|11389|11374|11390.4|11375.4|11390.5|11375.5|11388.7|11373.7|32
1635946540000|2021-11-03 13:35:40|11389.2|11374.2|11387.9|11372.9|11389.2|11374.2|11387.9|11372.9|17
1635946550000|2021-11-03 13:35:50|11386.8|11371.8|11383.4|11368.4|11387.2|11372.2|11383.4|11368.4|6
1635946560000|2021-11-03 13:36:00|11383.5|11368.5|11382.3|11367.3|11383.5|11368.5|11379.9|11364.9|48
1635946570000|2021-11-03 13:36:10|11382.4|11367.4|11384.2|11369.2|11384.3|11369.3|11382.4|11367.4|2
1635946580000|2021-11-03 13:36:20|11383.9|11368.9|11388.4|11373.4|11388.4|11373.4|11383.2|11368.2|3
1635946590000|2021-11-03 13:36:30|11388.9|11373.9|11390|11375|11390|11375|11388.9|11373.9|15
1635946600000|2021-11-03 13:36:40|11392.9|11377.9|11393.8|11378.8|11395|11380|11392.9|11377.9|25
1635946610000|2021-11-03 13:36:50|11393.4|11378.4|11396.3|11381.3|11396.3|11381.3|11393.4|11378.4|8
1635946620000|2021-11-03 13:37:00|11395.9|11380.9|11393.8|11378.8|11395.9|11380.9|11393.8|11378.8|7
1635946640000|2021-11-03 13:37:20|11392.3|11377.3|11389.4|11374.4|11392.3|11377.3|11389.4|11374.4|3
1635946650000|2021-11-03 13:37:30|11389.9|11374.9|11388.9|11373.9|11389.9|11374.9|11388.9|11373.9|0
1635946660000|2021-11-03 13:37:40|11391.9|11376.9|11393|11378|11393|11378|11391.9|11376.9|1
1635946670000|2021-11-03 13:37:50|11394|11379|11393.4|11378.4|11395.9|11380.9|11393.4|11378.4|1
1635946680000|2021-11-03 13:38:00|11393.2|11378.2|11391.2|11376.2|11393.2|11378.2|11391.2|11376.2|4
1635946690000|2021-11-03 13:38:10|11392|11377|11396.4|11381.4|11396.5|11381.5|11392|11377|18
1635946700000|2021-11-03 13:38:20|11396.5|11381.5|11396.9|11381.9|11396.9|11381.9|11396.5|11381.5|2
1635946710000|2021-11-03 13:38:30|11396.8|11381.8|11396.4|11381.4|11396.8|11381.8|11396.4|11381.4|0
1635946720000|2021-11-03 13:38:40|11393.3|11378.3|11391.3|11376.3|11393.3|11378.3|11391.3|11376.3|8
1635946730000|2021-11-03 13:38:50|11391.1|11376.1|11390.3|11375.3|11391.1|11376.1|11390.3|11375.3|0
1635946740000|2021-11-03 13:39:00|11388.8|11373.8|11386.9|11371.9|11388.8|11373.8|11386.9|11371.9|5
1635946750000|2021-11-03 13:39:10|11386.6|11371.6|11385.2|11370.2|11386.6|11371.6|11385.2|11370.2|0
1635946760000|2021-11-03 13:39:20|11391.8|11376.8|11394.4|11379.4|11394.4|11379.4|11391.8|11376.8|6
1635946770000|2021-11-03 13:39:30|11394.3|11379.3|11394.3|11379.3|11394.4|11379.4|11394.3|11379.3|1
1635946780000|2021-11-03 13:39:40|11393.7|11378.7|11398.7|11383.7|11398.7|11383.7|11393.7|11378.7|19
1635946790000|2021-11-03 13:39:50|11399.3|11384.3|11402.7|11387.7|11402.7|11387.7|11399.3|11384.3|17
1635946800000|2021-11-03 13:40:00|11403.6|11388.6|11407.4|11392.4|11407.4|11392.4|11402.7|11387.7|38
1635946810000|2021-11-03 13:40:10|11407.1|11392.1|11407.6|11392.6|11407.6|11392.6|11406.5|11391.5|5
1635946820000|2021-11-03 13:40:20|11408.1|11393.1|11418.7|11403.7|11418.7|11403.7|11408.1|11393.1|14
1635946830000|2021-11-03 13:40:30|11419.1|11404.1|11411.9|11396.9|11419.6|11404.6|11411.9|11396.9|14
1635946840000|2021-11-03 13:40:40|11411.6|11396.6|11411.6|11396.6|11411.6|11396.6|11411.6|11396.6|1
1635946850000|2021-11-03 13:40:50|11412.5|11397.5|11413.3|11398.3|11413.3|11398.3|11412.5|11397.5|1
1635946860000|2021-11-03 13:41:00|11413|11398|11415.6|11400.6|11415.6|11400.6|11412.5|11397.5|5
1635946870000|2021-11-03 13:41:10|11416.5|11401.5|11418.8|11403.8|11418.8|11403.8|11416.5|11401.5|5
1635946880000|2021-11-03 13:41:20|11418.6|11403.6|11418.6|11403.6|11418.6|11403.6|11418.6|11403.6|1
1635946890000|2021-11-03 13:41:30|11419.1|11404.1|11419.1|11404.1|11419.1|11404.1|11419.1|11404.1|0
1635946900000|2021-11-03 13:41:40|11419.5|11404.5|11418.4|11403.4|11419.5|11404.5|11418.4|11403.4|2
1635946910000|2021-11-03 13:41:50|11420.1|11405.1|11433.3|11418.3|11434.9|11419.9|11419.6|11404.6|27
1635946920000|2021-11-03 13:42:00|11433.8|11418.8|11433.8|11418.8|11435|11420|11433.6|11418.6|6
1635946930000|2021-11-03 13:42:10|11433.5|11418.5|11434.4|11419.4|11434.4|11419.4|11432.8|11417.8|9
1635946940000|2021-11-03 13:42:20|11433.4|11418.4|11434.3|11419.3|11434.4|11419.4|11433.4|11418.4|5
1635946950000|2021-11-03 13:42:30|11434.4|11419.4|11435.4|11420.4|11435.4|11420.4|11434.4|11419.4|16
1635946960000|2021-11-03 13:42:40|11435|11420|11441.3|11426.3|11441.3|11426.3|11435|11420|13
1635946970000|2021-11-03 13:42:50|11440.8|11425.8|11444.6|11429.6|11446.1|11431.1|11440.8|11425.8|24
1635946980000|2021-11-03 13:43:00|11444.9|11429.9|11444.5|11429.5|11446|11431|11443|11428|16
1635946990000|2021-11-03 13:43:10|11444.8|11429.8|11446.6|11431.6|11447.6|11432.6|11444.5|11429.5|4
1635947000000|2021-11-03 13:43:20|11446.8|11431.8|11446.8|11431.8|11446.8|11431.8|11446.8|11431.8|0
1635947010000|2021-11-03 13:43:30|||||||||3
1635947020000|2021-11-03 13:43:40|11450|11435|11448.9|11433.9|11451.5|11436.5|11447.3|11432.3|3
1635947030000|2021-11-03 13:43:50|11448.3|11433.3|11447.1|11432.1|11448.3|11433.3|11447.1|11432.1|15
1635947040000|2021-11-03 13:44:00|11438.6|11423.6|11434.3|11419.3|11438.6|11423.6|11434.3|11419.3|28
1635947050000|2021-11-03 13:44:10|11434.4|11419.4|11446.6|11431.6|11446.6|11431.6|11434.4|11419.4|50
1635947060000|2021-11-03 13:44:20|11446.7|11431.7|11457.6|11442.6|11457.6|11442.6|11446.7|11431.7|3
1635947070000|2021-11-03 13:44:30|11458|11443|11452|11437|11458|11443|11451.5|11436.5|22
1635947080000|2021-11-03 13:44:40|11451.2|11436.2|11452.6|11437.6|11452.6|11437.6|11451.2|11436.2|18
1635947090000|2021-11-03 13:44:50|11453.2|11438.2|11453.2|11438.2|11453.2|11438.2|11453.2|11438.2|5
1635947100000|2021-11-03 13:45:00|11454.5|11439.5|11451.7|11436.7|11454.5|11439.5|11451.7|11436.7|3
1635947110000|2021-11-03 13:45:10|11451.5|11436.5|11450.5|11435.5|11451.5|11436.5|11450.5|11435.5|6
1635947120000|2021-11-03 13:45:20|11451.4|11436.4|11439.7|11424.7|11451.7|11436.7|11439.7|11424.7|14
1635947130000|2021-11-03 13:45:30|11437.2|11422.2|11434.4|11419.4|11437.2|11422.2|11433.5|11418.5|3
1635947140000|2021-11-03 13:45:40|11433.2|11418.2|11460.5|11435.5|11467.5|11435.9|11433.2|11418.2|78
1635947150000|2021-11-03 13:45:50|11459.7|11434.7|11456.3|11441.3|11459.7|11441.3|11454.5|11434.7|17
1635947160000|2021-11-03 13:46:00|11456.2|11441.2|11460.2|11445.2|11460.2|11445.2|11453.2|11438.2|7
1635947170000|2021-11-03 13:46:10|11460.1|11445.1|11459.8|11444.8|11461.5|11446.5|11459.7|11444.7|1
1635947180000|2021-11-03 13:46:20|11459.9|11444.9|11454.3|11439.3|11460.6|11445.6|11454.3|11439.3|11
1635947190000|2021-11-03 13:46:30|11451.9|11436.9|11451.3|11436.3|11451.9|11436.9|11451.3|11436.3|1
1635947200000|2021-11-03 13:46:40|11451.7|11436.7|11450.7|11435.7|11451.7|11436.7|11450.7|11435.7|2
1635947210000|2021-11-03 13:46:50|11451.1|11436.1|11451.6|11436.6|11451.6|11436.6|11450.1|11435.1|2
1635947220000|2021-11-03 13:47:00|11451.3|11436.3|11451.3|11436.3|11451.3|11436.3|11451.3|11436.3|0
1635947230000|2021-11-03 13:47:10|11450.9|11435.9|11447.8|11432.8|11450.9|11435.9|11447.8|11432.8|8
1635947240000|2021-11-03 13:47:20|11447.2|11432.2|11444.9|11429.9|11447.2|11432.2|11444.9|11429.9|0
1635947250000|2021-11-03 13:47:30|11445|11430|11445.6|11430.6|11445.7|11430.7|11445|11430|3
1635947260000|2021-11-03 13:47:40|11446.6|11431.6|11448.9|11433.9|11448.9|11433.9|11446.6|11431.6|0
1635947270000|2021-11-03 13:47:50|11462.6|11447.6|11464.8|11449.8|11464.8|11449.8|11462.6|11447.6|50
1635947280000|2021-11-03 13:48:00|11466|11451|11459.1|11444.1|11466.1|11451.1|11459.1|11444.1|4
1635947290000|2021-11-03 13:48:10|11456.3|11441.3|11468.1|11453.1|11468.2|11453.2|11456.3|11441.3|22
1635947300000|2021-11-03 13:48:20|11468.4|11453.4|11467.7|11452.7|11468.5|11453.5|11467.7|11452.7|5
1635947310000|2021-11-03 13:48:30|11468.8|11453.8|11469.8|11454.8|11471.4|11456.4|11468.8|11453.8|3
1635947320000|2021-11-03 13:48:40|11470.4|11455.4|11470.4|11455.4|11470.4|11455.4|11470.4|11455.4|1
1635947330000|2021-11-03 13:48:50|11471.1|11456.1|11472.4|11457.4|11472.4|11457.4|11471.1|11456.1|2
1635947340000|2021-11-03 13:49:00|11472.3|11457.3|11471.1|11456.1|11472.3|11457.3|11471.1|11456.1|47
1635947350000|2021-11-03 13:49:10|11470.6|11455.6|11471.1|11456.1|11471.1|11456.1|11469.1|11454.1|6
1635947360000|2021-11-03 13:49:20|11470.7|11455.7|11471.1|11456.1|11471.1|11456.1|11469.3|11454.3|1
1635947370000|2021-11-03 13:49:30|11471.8|11456.8|11475.8|11460.8|11476.6|11461.6|11471.8|11456.8|11
1635947380000|2021-11-03 13:49:40|11475|11460|11479.6|11464.6|11480.1|11465.1|11475|11460|64
1635947390000|2021-11-03 13:49:50|11478.1|11463.1|11473|11458|11478.1|11463.1|11471.6|11456.6|4
1635947400000|2021-11-03 13:50:00|11473.4|11458.4|11454.2|11429.2|11473.9|11458.9|11451.7|11429.2|35
1635947410000|2021-11-03 13:50:10|11448.8|11433.8|11446.9|11431.9|11448.8|11433.8|11446.9|11431.9|0
1635947420000|2021-11-03 13:50:20|11447.3|11432.3|11447.3|11432.3|11447.3|11432.3|11447.3|11432.3|1
1635947440000|2021-11-03 13:50:40|11449.6|11434.6|11449.6|11434.6|11449.6|11434.6|11449.6|11434.6|0
1635947450000|2021-11-03 13:50:50|11449.1|11434.1|11445.1|11430.1|11449.1|11434.1|11445.1|11430.1|1
1635947460000|2021-11-03 13:51:00|||||||||4
1635947470000|2021-11-03 13:51:10|||||||||2
1635947490000|2021-11-03 13:51:30|11446.3|11431.3|11446.3|11431.3|11446.3|11431.3|11446.3|11431.3|1
1635947500000|2021-11-03 13:51:40|11448.6|11433.6|11449.2|11434.2|11449.2|11434.2|11448.6|11433.6|2
1635947510000|2021-11-03 13:51:50|11449.6|11434.6|11462.4|11447.4|11462.4|11447.4|11449.6|11434.6|12
1635947520000|2021-11-03 13:52:00|11464|11449|11465.3|11450.3|11465.3|11450.3|11463.9|11448.9|8
1635947530000|2021-11-03 13:52:10|11464.9|11449.9|11463.6|11448.6|11465.1|11450.1|11463.6|11448.6|11
1635947540000|2021-11-03 13:52:20|11463.3|11448.3|11462.1|11447.1|11463.3|11448.3|11462.1|11447.1|5
1635947550000|2021-11-03 13:52:30|11462.3|11447.3|11463|11448|11463.1|11448.1|11462.3|11447.3|0
1635947560000|2021-11-03 13:52:40|11463.1|11448.1|11450.7|11435.7|11463.1|11448.1|11450.7|11435.7|7
1635947570000|2021-11-03 13:52:50|11450.2|11435.2|11452|11437|11452|11437|11450.2|11435.2|3
1635947590000|2021-11-03 13:53:10|11452.1|11437.1|11453.7|11438.7|11453.7|11438.7|11452.1|11437.1|1
1635947600000|2021-11-03 13:53:20|11453.6|11438.6|11453.6|11438.6|11453.7|11438.7|11453.6|11438.6|0
1635947610000|2021-11-03 13:53:30|11453.7|11438.7|11449|11434|11453.7|11438.7|11448.9|11433.9|1
1635947630000|2021-11-03 13:53:50|11450.3|11435.3|11450.3|11435.3|11450.4|11435.4|11450.3|11435.3|0
1635947640000|2021-11-03 13:54:00|11451.1|11436.1|11451.1|11436.1|11451.1|11436.1|11451.1|11436.1|1
1635947650000|2021-11-03 13:54:10|11451.4|11436.4|11451.4|11436.4|11451.4|11436.4|11451.4|11436.4|1
1635947660000|2021-11-03 13:54:20|11452.2|11437.2|11452.2|11437.2|11452.2|11437.2|11452.2|11437.2|1
1635947670000|2021-11-03 13:54:30|11452.4|11437.4|11462.4|11447.4|11462.4|11447.4|11451|11436|4
1635947680000|2021-11-03 13:54:40|11460.7|11445.7|11460.7|11445.7|11460.7|11445.7|11460.7|11445.7|4
1635947690000|2021-11-03 13:54:50|11460.5|11445.5|11455|11440|11460.5|11445.5|11455|11440|0
1635947700000|2021-11-03 13:55:00|11450.1|11435.1|11450.2|11435.2|11450.2|11435.2|11450.1|11435.1|0
1635947710000|2021-11-03 13:55:10|11452.3|11437.3|11451.7|11436.7|11452.3|11437.3|11451.7|11436.7|4
1635947720000|2021-11-03 13:55:20|11451.8|11436.8|11449.5|11434.5|11451.8|11436.8|11449.5|11434.5|1
1635947730000|2021-11-03 13:55:30|11452|11437|11452|11437|11452.1|11437.1|11451.6|11436.6|0
1635947740000|2021-11-03 13:55:40|11451.7|11436.7|11456.2|11441.2|11456.8|11441.8|11451.7|11436.7|4
1635947750000|2021-11-03 13:55:50|11455.7|11440.7|11455.7|11440.7|11456.9|11441.9|11455.7|11440.7|4
1635947760000|2021-11-03 13:56:00|11456.1|11441.1|11457.3|11442.3|11457.3|11442.3|11456.1|11441.1|1
1635947770000|2021-11-03 13:56:10|11455.7|11440.7|11455.7|11440.7|11455.7|11440.7|11455.7|11440.7|1
1635947780000|2021-11-03 13:56:20|11455.9|11440.9|11455.7|11440.7|11457.1|11442.1|11455.7|11440.7|0
1635947800000|2021-11-03 13:56:40|11455.8|11440.8|11460|11445|11460.3|11445.3|11455.8|11440.8|13
1635947810000|2021-11-03 13:56:50|11459.6|11444.6|11456.8|11441.8|11476.3|11457.5|11455.8|11440.8|45
1635947820000|2021-11-03 13:57:00|11458.4|11443.4|11458.4|11443.4|11458.5|11443.5|11457.7|11442.7|9
1635947830000|2021-11-03 13:57:10|11458.8|11443.8|11458.8|11443.8|11458.8|11443.8|11458.8|11443.8|7
1635947850000|2021-11-03 13:57:30|11459.8|11444.8|11458.4|11443.4|11459.8|11444.8|11458.4|11443.4|0
1635947860000|2021-11-03 13:57:40|11458.2|11443.2|11449.7|11434.7|11458.6|11443.6|11449.7|11434.7|48
1635947870000|2021-11-03 13:57:50|11446.2|11431.2|11446.2|11431.2|11446.2|11431.2|11446.2|11431.2|3
1635947880000|2021-11-03 13:58:00|11450.1|11435.1|11450.1|11435.1|11450.1|11435.1|11450.1|11435.1|1
1635947890000|2021-11-03 13:58:10|11451|11436|11451|11436|11451|11436|11451|11436|1
1635947900000|2021-11-03 13:58:20|11451.4|11436.4|11451.8|11436.8|11451.8|11436.8|11451.4|11436.4|2
1635947930000|2021-11-03 13:58:50|11451.7|11436.7|11452.6|11437.6|11452.6|11437.6|11451.7|11436.7|0
1635947940000|2021-11-03 13:59:00|11452.7|11437.7|11454.7|11439.7|11454.8|11439.8|11451.7|11436.7|14
1635947950000|2021-11-03 13:59:10|11450.8|11435.8|11449.9|11434.9|11450.8|11435.8|11449.1|11434.1|9
1635947970000|2021-11-03 13:59:30|11449.5|11434.5|11447.4|11432.4|11449.5|11434.5|11447.1|11432.1|15
1635947980000|2021-11-03 13:59:40|11447.8|11432.8|11447.8|11432.8|11447.8|11432.8|11447.8|11432.8|1
1635947990000|2021-11-03 13:59:50|11447.6|11432.6|11446|11431|11447.6|11432.6|11446|11431|0
1635948000000|2021-11-03 14:00:00|11447.8|11432.8|11445|11430|11447.8|11432.8|11444.5|11429.5|8
1635948010000|2021-11-03 14:00:10|11445.1|11430.1|11444.5|11429.5|11445.1|11430.1|11444.5|11429.5|7
1635948020000|2021-11-03 14:00:20|11445|11430|11442|11427|11445|11430|11442|11427|28
1635948030000|2021-11-03 14:00:30|11442.4|11427.4|11442.4|11427.4|11442.4|11427.4|11442.3|11427.3|6
1635948040000|2021-11-03 14:00:40|11442.2|11427.2|11443.2|11428.2|11443.2|11428.2|11441.7|11426.7|6
1635948050000|2021-11-03 14:00:50|11443.7|11428.7|11443.7|11428.7|11443.7|11428.7|11443.7|11428.7|4
1635948070000|2021-11-03 14:01:10|11438.4|11423.4|11434.6|11419.6|11438.4|11423.4|11434.6|11419.6|5
1635948080000|2021-11-03 14:01:20|11434.9|11419.9|11437.3|11422.3|11437.3|11422.3|11434.4|11419.4|10
1635948090000|2021-11-03 14:01:30|11437.9|11422.9|11437.6|11422.6|11438|11423|11437.6|11422.6|8
1635948100000|2021-11-03 14:01:40|11437.9|11422.9|11440.1|11425.1|11440.1|11425.1|11437.9|11422.9|6
1635948110000|2021-11-03 14:01:50|11438.4|11423.4|11440.2|11425.2|11440.2|11425.2|11433.1|11418.1|4
1635948120000|2021-11-03 14:02:00|11442.3|11427.3|11447.1|11432.1|11447.1|11432.1|11441.7|11426.7|0
1635948130000|2021-11-03 14:02:10|11447.6|11432.6|11442.9|11427.9|11449.1|11434.1|11442.9|11427.9|7
1635948140000|2021-11-03 14:02:20|||||||||8
1635948150000|2021-11-03 14:02:30|11443.1|11428.1|11443.9|11428.9|11443.9|11428.9|11443.1|11428.1|4
1635948160000|2021-11-03 14:02:40|11443.5|11428.5|11444.3|11429.3|11444.3|11429.3|11443.4|11428.4|15
1635948170000|2021-11-03 14:02:50|11444|11429|11444|11429|11444|11429|11444|11429|15
1635948180000|2021-11-03 14:03:00|11443.4|11428.4|11439.5|11424.5|11443.4|11428.4|11439.5|11424.5|3
1635948190000|2021-11-03 14:03:10|11442.8|11427.8|11442.8|11427.8|11442.8|11427.8|11442.8|11427.8|1
1635948200000|2021-11-03 14:03:20|11443.8|11428.8|11443.3|11428.3|11443.8|11428.8|11442.4|11427.4|12
1635948220000|2021-11-03 14:03:40|11442.6|11427.6|11442.6|11427.6|11442.6|11427.6|11442.6|11427.6|1
1635948230000|2021-11-03 14:03:50|11443.3|11428.3|11443.3|11428.3|11443.6|11428.6|11442.6|11427.6|1
1635948240000|2021-11-03 14:04:00|11444.6|11429.6|11445.1|11430.1|11445.8|11430.8|11444.6|11429.6|6
1635948250000|2021-11-03 14:04:10|11443.1|11428.1|11443.1|11428.1|11443.1|11428.1|11443.1|11428.1|0
1635948260000|2021-11-03 14:04:20|11442.5|11427.5|11436.6|11421.6|11442.5|11427.5|11436.6|11421.6|4
1635948270000|2021-11-03 14:04:30|11437.6|11422.6|11437|11422|11437.6|11422.6|11437|11422|3
1635948280000|2021-11-03 14:04:40|||||||||3
1635948290000|2021-11-03 14:04:50|11435.9|11420.9|11435.6|11420.6|11435.9|11420.9|11435.6|11420.6|2
1635948300000|2021-11-03 14:05:00|11435.9|11420.9|11437|11422|11437|11422|11435.9|11420.9|0
1635948320000|2021-11-03 14:05:20|11436.6|11421.6|11441.3|11426.3|11441.6|11426.6|11434.6|11419.6|9
1635948330000|2021-11-03 14:05:30|11441.6|11426.6|11440.6|11425.6|11441.6|11426.6|11440.6|11425.6|2
1635948340000|2021-11-03 14:05:40|11440.8|11425.8|11442|11427|11442.5|11427.5|11440.8|11425.8|31
1635948370000|2021-11-03 14:06:10|11442.3|11427.3|11437.6|11422.6|11442.6|11427.6|11437.6|11422.6|15
1635948380000|2021-11-03 14:06:20|11439.6|11424.6|11437.3|11422.3|11439.6|11424.6|11437.3|11422.3|3
1635948390000|2021-11-03 14:06:30|11436.5|11421.5|11437.1|11422.1|11438.1|11423.1|11436.5|11421.5|3
1635948400000|2021-11-03 14:06:40|11436.8|11421.8|11436.5|11421.5|11436.8|11421.8|11436.5|11421.5|1
1635948420000|2021-11-03 14:07:00|11436.8|11421.8|11409.1|11394.1|11437.5|11422.5|11408.3|11393.3|42
1635948430000|2021-11-03 14:07:10|11412.8|11397.8|11412.6|11397.6|11412.8|11397.8|11412.6|11397.6|0
1635948440000|2021-11-03 14:07:20|11408.6|11393.6|11407.1|11392.1|11408.6|11393.6|11407.1|11392.1|0
1635948450000|2021-11-03 14:07:30|11408.1|11393.1|11409.1|11394.1|11409.1|11394.1|11408.1|11393.1|3
1635948460000|2021-11-03 14:07:40|11410|11395|11410.8|11395.8|11412.1|11397.1|11410|11395|7
1635948470000|2021-11-03 14:07:50|11412.7|11397.7|11413.1|11398.1|11413.1|11398.1|11411.1|11396.1|2
1635948480000|2021-11-03 14:08:00|11410.6|11395.6|11410.6|11395.6|11410.6|11395.6|11410.6|11395.6|0
1635948490000|2021-11-03 14:08:10|11410.8|11395.8|11411.5|11396.5|11411.5|11396.5|11410.8|11395.8|0
1635948500000|2021-11-03 14:08:20|11413.5|11398.5|11412.5|11397.5|11413.5|11398.5|11412.5|11397.5|2
1635948520000|2021-11-03 14:08:40|11412.6|11397.6|11412.6|11397.6|11412.6|11397.6|11412.6|11397.6|2
1635948530000|2021-11-03 14:08:50|11412.5|11397.5|11411|11396|11412.5|11397.5|11411|11396|2
1635948540000|2021-11-03 14:09:00|11410.7|11395.7|11408.6|11393.6|11411|11396|11408.6|11393.6|6
1635948550000|2021-11-03 14:09:10|11400.6|11385.6|11398.9|11383.9|11400.6|11385.6|11398.9|11383.9|20
1635948560000|2021-11-03 14:09:20|11398.8|11383.8|11409.9|11394.9|11410.8|11395.8|11398.4|11383.4|2
1635948570000|2021-11-03 14:09:30|11407.5|11392.5|11405.3|11390.3|11408.5|11393.5|11405.3|11390.3|1
1635948580000|2021-11-03 14:09:40|11405.4|11390.4|11405.4|11390.4|11405.4|11390.4|11405.4|11390.4|0
1635948590000|2021-11-03 14:09:50|11404.9|11389.9|11406.3|11391.3|11406.3|11391.3|11398.9|11383.9|5
1635948600000|2021-11-03 14:10:00|11406.5|11391.5|11407.2|11392.2|11407.2|11392.2|11406.5|11391.5|0
1635948610000|2021-11-03 14:10:10|11408|11393|11410.5|11395.5|11410.5|11395.5|11408|11393|1
1635948620000|2021-11-03 14:10:20|11410.7|11395.7|11398.7|11383.7|11410.7|11395.7|11398.2|11383.2|5
1635948630000|2021-11-03 14:10:30|11398.4|11383.4|11396.7|11381.7|11398.4|11383.4|11396.7|11381.7|2
1635948640000|2021-11-03 14:10:40|11397.1|11382.1|11401.5|11386.5|11401.5|11386.5|11395.7|11380.7|7
1635948650000|2021-11-03 14:10:50|11401.6|11386.6|11401.6|11386.6|11401.6|11386.6|11401.6|11386.6|2
1635948660000|2021-11-03 14:11:00|11406.6|11391.6|11409.6|11394.6|11409.6|11394.6|11406.6|11391.6|3
1635948670000|2021-11-03 14:11:10|11410.1|11395.1|11410.1|11395.1|11410.1|11395.1|11410.1|11395.1|2
1635948680000|2021-11-03 14:11:20|11410.7|11395.7|11412.6|11397.6|11412.6|11397.6|11410.7|11395.7|13
1635948710000|2021-11-03 14:11:50|||||||||1
1635948720000|2021-11-03 14:12:00|11413.1|11398.1|11413.1|11398.1|11413.1|11398.1|11413.1|11398.1|1
1635948730000|2021-11-03 14:12:10|11411.7|11396.7|11411.7|11396.7|11412|11397|11411.7|11396.7|2
1635948740000|2021-11-03 14:12:20|11412.7|11397.7|11412.7|11397.7|11412.7|11397.7|11412.7|11397.7|2
1635948750000|2021-11-03 14:12:30|11413.1|11398.1|11413.7|11398.7|11413.7|11398.7|11413.1|11398.1|1
1635948760000|2021-11-03 14:12:40|11414.1|11399.1|11414.1|11399.1|11414.1|11399.1|11414.1|11399.1|1
1635948770000|2021-11-03 14:12:50|11410.1|11395.1|11405|11390|11410.1|11395.1|11403.1|11388.1|3
1635948790000|2021-11-03 14:13:10|11415.6|11400.6|11435|11410|11435|11410|11415.6|11400.6|45
1635948800000|2021-11-03 14:13:20|11434.1|11419.1|11428.3|11390.8|11434.9|11419.9|11424.6|11387.9|11
1635948810000|2021-11-03 14:13:30|11427.7|11390.2|11429.2|11391.7|11429.2|11391.7|11427.7|11390.2|4
1635948820000|2021-11-03 14:13:40|11429.3|11391.8|11429.3|11391.8|11429.3|11391.8|11429.3|11391.8|2
1635948830000|2021-11-03 14:13:50|11425.4|11400.4|11416.1|11401.1|11425.4|11403.5|11416.1|11398.7|2
1635948840000|2021-11-03 14:14:00|11405.5|11390.5|11403.1|11388.1|11405.5|11390.5|11399.4|11384.4|11
1635948850000|2021-11-03 14:14:10|11403.5|11388.5|11403.7|11388.7|11403.7|11388.7|11403.5|11388.5|1
1635948860000|2021-11-03 14:14:20|11405.1|11390.1|11403.8|11388.8|11405.1|11390.1|11403.8|11388.8|2
1635948870000|2021-11-03 14:14:30|11404.2|11389.2|11409.7|11394.7|11409.7|11394.7|11404.2|11389.2|1
1635948880000|2021-11-03 14:14:40|11409.9|11394.9|11412.4|11397.4|11412.4|11397.4|11409.9|11394.9|0
1635948890000|2021-11-03 14:14:50|11412|11397|11412.1|11397.1|11412.1|11397.1|11412|11397|1
1635948910000|2021-11-03 14:15:10|11413.9|11398.9|11411.5|11396.5|11413.9|11398.9|11411.5|11396.5|3
1635948920000|2021-11-03 14:15:20|11413.2|11398.2|11413.2|11398.2|11413.2|11398.2|11413.2|11398.2|1
1635948930000|2021-11-03 14:15:30|11413.1|11398.1|11409.7|11394.7|11413.1|11398.1|11409.7|11394.7|5
1635948940000|2021-11-03 14:15:40|11410|11395|11407.1|11392.1|11410.7|11395.7|11407.1|11392.1|1
1635948950000|2021-11-03 14:15:50|11407.5|11392.5|11411.1|11396.1|11411.1|11396.1|11407.5|11392.5|1
1635948960000|2021-11-03 14:16:00|11412.7|11397.7|11412.7|11397.7|11412.7|11397.7|11412.7|11397.7|0
1635948970000|2021-11-03 14:16:10|11414|11399|11414|11399|11414|11399|11414|11399|1
1635948980000|2021-11-03 14:16:20|11414.2|11399.2|11415|11400|11415|11400|11414.2|11399.2|1
1635948990000|2021-11-03 14:16:30|11415.7|11400.7|11417.5|11402.5|11417.5|11402.5|11415.7|11400.7|10
1635949000000|2021-11-03 14:16:40|11416.6|11401.6|11416.6|11401.6|11416.6|11401.6|11416.6|11401.6|0
1635949010000|2021-11-03 14:16:50|11416.5|11401.5|11415.5|11400.5|11416.5|11401.5|11415.5|11400.5|1
1635949020000|2021-11-03 14:17:00|11415|11400|11410.1|11395.1|11415|11400|11406.2|11391.2|10
1635949030000|2021-11-03 14:17:10|11413.5|11398.5|11416.6|11401.6|11416.8|11401.8|11413.5|11398.5|28
1635949040000|2021-11-03 14:17:20|11416.7|11401.7|11416.7|11401.7|11416.8|11401.8|11416.3|11401.3|2
1635949050000|2021-11-03 14:17:30|11419.6|11404.6|11411.3|11396.3|11419.6|11404.6|11411.3|11396.3|9
1635949060000|2021-11-03 14:17:40|11410.7|11395.7|11411.8|11396.8|11411.8|11396.8|11410.7|11395.7|0
1635949070000|2021-11-03 14:17:50|11410.2|11395.2|11405.8|11390.8|11410.2|11395.2|11405.8|11390.8|1
1635949080000|2021-11-03 14:18:00|11405.1|11390.1|11406.1|11391.1|11406.1|11391.1|11405|11390|2
1635949090000|2021-11-03 14:18:10|11403.6|11388.6|11401.8|11386.8|11403.6|11388.6|11401.8|11386.8|2
1635949100000|2021-11-03 14:18:20|11404.3|11389.3|11406.1|11391.1|11407.1|11392.1|11404.3|11389.3|1
1635949110000|2021-11-03 14:18:30|11407|11392|11406.5|11391.5|11407|11392|11406.5|11391.5|2
1635949120000|2021-11-03 14:18:40|11403.3|11388.3|11403.3|11388.3|11403.3|11388.3|11403.3|11388.3|0
1635949130000|2021-11-03 14:18:50|11403.8|11388.8|11403.8|11388.8|11403.8|11388.8|11403.8|11388.8|2
1635949140000|2021-11-03 14:19:00|11403.7|11388.7|11400.4|11385.4|11403.7|11388.7|11400.4|11385.4|3
1635949150000|2021-11-03 14:19:10|11400|11385|11403.4|11388.4|11403.4|11388.4|11400|11385|4
1635949160000|2021-11-03 14:19:20|11403.3|11388.3|11402.9|11387.9|11403.3|11388.3|11402.9|11387.9|1
1635949170000|2021-11-03 14:19:30|11403.3|11388.3|11410.2|11395.2|11410.2|11395.2|11403.3|11388.3|4
1635949180000|2021-11-03 14:19:40|11410.7|11395.7|11410.9|11395.9|11411.8|11396.8|11409.9|11394.9|8
1635949190000|2021-11-03 14:19:50|11411.8|11396.8|11410.8|11395.8|11411.8|11396.8|11410.8|11395.8|0
1635949200000|2021-11-03 14:20:00|11409.3|11394.3|11402.3|11387.3|11409.3|11394.3|11401.8|11386.8|6
1635949210000|2021-11-03 14:20:10|11404.6|11389.6|11407.8|11392.8|11410|11395|11404.6|11389.6|13
1635949220000|2021-11-03 14:20:20|11407.7|11392.7|11408.9|11393.9|11410.3|11395.3|11406.7|11391.7|4
1635949230000|2021-11-03 14:20:30|11407.7|11392.7|11403.5|11388.5|11410.1|11395.1|11402.9|11387.9|9
1635949240000|2021-11-03 14:20:40|11403.4|11388.4|11400.5|11385.5|11403.4|11388.4|11400.5|11385.5|3
1635949250000|2021-11-03 14:20:50|11401.3|11386.3|11400.3|11385.3|11401.7|11386.7|11398.2|11383.2|18
1635949260000|2021-11-03 14:21:00|11400.7|11385.7|11401.3|11386.3|11401.3|11386.3|11398.5|11383.5|7
1635949270000|2021-11-03 14:21:10|11403.1|11388.1|11398.9|11383.9|11403.1|11388.1|11398.9|11383.9|1
1635949280000|2021-11-03 14:21:20|11398.7|11383.7|11397.8|11382.8|11398.7|11383.7|11397.8|11382.8|8
1635949290000|2021-11-03 14:21:30|11400.8|11385.8|11392.4|11377.4|11400.8|11385.8|11392.3|11377.3|9
1635949300000|2021-11-03 14:21:40|11392.8|11377.8|11394.9|11379.9|11394.9|11379.9|11392.8|11377.8|1
1635949310000|2021-11-03 14:21:50|11394.4|11379.4|11394.9|11379.9|11394.9|11379.9|11393.9|11378.9|5
1635949320000|2021-11-03 14:22:00|11394.4|11379.4|11395.5|11380.5|11395.5|11380.5|11394.4|11379.4|1
1635949330000|2021-11-03 14:22:10|11398.4|11383.4|11388.2|11373.2|11401.4|11386.4|11388.2|11373.2|29
1635949340000|2021-11-03 14:22:20|11388|11373|11389.1|11374.1|11389.1|11374.1|11388|11373|9
1635949350000|2021-11-03 14:22:30|11387.6|11372.6|11385.1|11370.1|11387.6|11372.6|11385.1|11370.1|4
1635949360000|2021-11-03 14:22:40|11384.1|11369.1|11382.8|11367.8|11384.1|11369.1|11382.1|11367.1|5
1635949370000|2021-11-03 14:22:50|11381|11366|11379|11364|11381|11366|11379|11364|1
1635949380000|2021-11-03 14:23:00|11378.5|11363.5|11382|11367|11382.8|11367.8|11378.5|11363.5|9
1635949390000|2021-11-03 14:23:10|11382.4|11367.4|11381|11366|11382.8|11367.8|11381|11366|6
1635949400000|2021-11-03 14:23:20|11380.8|11365.8|11376.8|11361.8|11380.8|11365.8|11376.8|11361.8|5
1635949410000|2021-11-03 14:23:30|11377.3|11362.3|11376|11361|11377.3|11362.3|11376|11361|4
1635949420000|2021-11-03 14:23:40|11375.3|11360.3|11383.8|11368.8|11383.8|11368.8|11375.3|11360.3|12
1635949430000|2021-11-03 14:23:50|11383.3|11368.3|11383.3|11368.3|11383.3|11368.3|11383.3|11368.3|1
1635949440000|2021-11-03 14:24:00|11383.4|11368.4|11383|11368|11384.6|11369.6|11383|11368|0
1635949450000|2021-11-03 14:24:10|11380|11365|11377.1|11362.1|11380|11365|11377.1|11362.1|7
1635949460000|2021-11-03 14:24:20|11376.8|11361.8|11370.3|11355.3|11377.3|11362.3|11370.3|11355.3|5
1635949470000|2021-11-03 14:24:30|11368.3|11353.3|11367|11352|11369.1|11354.1|11366.6|11351.6|17
1635949480000|2021-11-03 14:24:40|11366|11351|11366.3|11351.3|11366.3|11351.3|11366|11351|4
1635949490000|2021-11-03 14:24:50|11369|11354|11368.2|11353.2|11369|11354|11366.9|11351.9|22
1635949500000|2021-11-03 14:25:00|11366.9|11351.9|11365|11350|11367.3|11352.3|11364.7|11349.7|29
1635949510000|2021-11-03 14:25:10|11365.4|11350.4|11367.3|11352.3|11367.3|11352.3|11365.4|11350.4|8
1635949520000|2021-11-03 14:25:20|11366.1|11351.1|11358.8|11343.8|11366.1|11351.1|11358.8|11343.8|68
1635949530000|2021-11-03 14:25:30|11358.4|11343.4|11356.8|11341.8|11358.5|11343.5|11356.8|11341.8|7
1635949540000|2021-11-03 14:25:40|11355.6|11340.6|11361|11346|11361.5|11346.5|11355.3|11340.3|13
1635949550000|2021-11-03 14:25:50|11360|11345|11362.5|11347.5|11362.5|11347.5|11360|11345|5
1635949560000|2021-11-03 14:26:00|11364|11349|11364|11349|11366|11351|11364|11349|2
1635949570000|2021-11-03 14:26:10|11365|11350|11360|11345|11365|11350|11359.9|11344.9|1
1635949580000|2021-11-03 14:26:20|11361.1|11346.1|11361.4|11346.4|11361.4|11346.4|11360|11345|3
1635949590000|2021-11-03 14:26:30|11362.3|11347.3|11361.8|11346.8|11362.3|11347.3|11361.5|11346.5|1
1635949600000|2021-11-03 14:26:40|11361.2|11346.2|11358.4|11343.4|11361.2|11346.2|11358.4|11343.4|4
1635949610000|2021-11-03 14:26:50|11359|11344|11356.1|11341.1|11359|11344|11355.5|11340.5|97
1635949620000|2021-11-03 14:27:00|11357.6|11342.6|11363.3|11348.3|11363.3|11348.3|11357.1|11342.1|5
1635949630000|2021-11-03 14:27:10|||||||||1
1635949640000|2021-11-03 14:27:20|11363.7|11348.7|11368.8|11353.8|11376.4|11361.4|11363.7|11348.7|13
1635949650000|2021-11-03 14:27:30|11368.2|11353.2|11367.9|11352.9|11368.2|11353.2|11367.7|11352.7|3
1635949660000|2021-11-03 14:27:40|11368.2|11353.2|11364|11349|11368.2|11353.2|11363.2|11348.2|1
1635949670000|2021-11-03 14:27:50|11363.6|11348.6|11358.2|11343.2|11363.6|11348.6|11358.2|11343.2|6
1635949680000|2021-11-03 14:28:00|11358.7|11343.7|11357.2|11342.2|11358.7|11343.7|11357.2|11342.2|3
1635949690000|2021-11-03 14:28:10|11356.6|11341.6|11355.7|11340.7|11356.6|11341.6|11355.6|11340.6|8
1635949700000|2021-11-03 14:28:20|11355.6|11340.6|11354.6|11339.6|11356.6|11341.6|11354.6|11339.6|1
1635949710000|2021-11-03 14:28:30|11354.2|11339.2|11353.2|11338.2|11354.2|11339.2|11353.2|11338.2|13
1635949720000|2021-11-03 14:28:40|11352.8|11337.8|11354.7|11339.7|11354.7|11339.7|11352.7|11337.7|21
1635949730000|2021-11-03 14:28:50|11354.3|11339.3|11352.8|11337.8|11354.3|11339.3|11352.8|11337.8|3
1635949740000|2021-11-03 14:29:00|11352.7|11337.7|11357.2|11342.2|11357.2|11342.2|11352.7|11337.7|14
1635949750000|2021-11-03 14:29:10|11356.2|11341.2|11354.5|11339.5|11356.2|11341.2|11354.5|11339.5|6
1635949760000|2021-11-03 14:29:20|11354.1|11339.1|11356.1|11341.1|11356.1|11341.1|11354.1|11339.1|6
1635949770000|2021-11-03 14:29:30|11355.7|11340.7|11360.1|11345.1|11360.1|11345.1|11355.7|11340.7|6
1635949780000|2021-11-03 14:29:40|11358.7|11343.7|11358.7|11343.7|11358.7|11343.7|11358.7|11343.7|15
1635949790000|2021-11-03 14:29:50|11358.6|11343.6|11363.2|11348.2|11363.2|11348.2|11356.2|11341.2|9
1635949800000|2021-11-03 14:30:00|11359.8|11344.8|11359.7|11344.7|11362.1|11347.1|11358.3|11343.3|6
1635949810000|2021-11-03 14:30:10|11361.7|11346.7|11363.6|11348.6|11363.6|11348.6|11361.7|11346.7|4
1635949820000|2021-11-03 14:30:20|11364.8|11349.8|11367.5|11352.5|11367.5|11352.5|11364.8|11349.8|12
1635949830000|2021-11-03 14:30:30|11367.9|11352.9|11369.9|11354.9|11369.9|11354.9|11367.9|11352.9|1
1635949840000|2021-11-03 14:30:40|11371|11356|11381.3|11366.3|11381.3|11366.3|11371|11356|28
1635949850000|2021-11-03 14:30:50|11382|11367|11379|11364|11383.7|11368.7|11378.6|11363.6|4
1635949860000|2021-11-03 14:31:00|11378.6|11363.6|11377.6|11362.6|11381.3|11366.3|11377.6|11362.6|2
1635949880000|2021-11-03 14:31:20|11381.8|11366.8|11387.1|11372.1|11387.1|11372.1|11381.8|11366.8|28
1635949890000|2021-11-03 14:31:30|11386.7|11371.7|11387.3|11372.3|11387.4|11372.4|11385.8|11370.8|5
1635949900000|2021-11-03 14:31:40|11387.2|11372.2|11391.2|11376.2|11392|11377|11386.7|11371.7|32
1635949910000|2021-11-03 14:31:50|11391.7|11376.7|11393|11378|11396.4|11381.4|11386.7|11371.7|24
1635949920000|2021-11-03 14:32:00|11395.4|11380.4|11396.9|11381.9|11397.3|11382.3|11392.9|11377.9|29
1635949930000|2021-11-03 14:32:10|11399.6|11384.6|11403.2|11388.2|11405.7|11390.7|11399.6|11384.6|6
1635949940000|2021-11-03 14:32:20|11402.9|11387.9|11402.2|11387.2|11403.6|11388.6|11386|11371|20
1635949950000|2021-11-03 14:32:30|11402.6|11387.6|11396.7|11381.7|11402.6|11387.6|11393.8|11378.8|4
1635949960000|2021-11-03 14:32:40|11396.6|11381.6|11398.9|11383.9|11398.9|11383.9|11396.1|11381.1|3
1635949970000|2021-11-03 14:32:50|11398.8|11383.8|11401.1|11386.1|11408.2|11393.2|11398.4|11383.4|26
1635949980000|2021-11-03 14:33:00|11400.8|11385.8|11403.3|11388.3|11403.4|11388.4|11399.3|11384.3|6
1635949990000|2021-11-03 14:33:10|11402.9|11387.9|11401.8|11386.8|11402.9|11387.9|11401.8|11386.8|1
1635950000000|2021-11-03 14:33:20|11399.8|11384.8|11401.8|11386.8|11402.1|11387.1|11399.8|11384.8|9
1635950010000|2021-11-03 14:33:30|11401.3|11386.3|11401|11386|11401.4|11386.4|11401|11386|0
1635950020000|2021-11-03 14:33:40|11401.4|11386.4|11401.8|11386.8|11402.5|11387.5|11401.1|11386.1|18
1635950030000|2021-11-03 14:33:50|11404.8|11389.8|11400|11385|11404.8|11389.8|11400|11385|1
1635950040000|2021-11-03 14:34:00|11402.6|11387.6|11404.4|11389.4|11404.5|11389.5|11402.6|11387.6|6
1635950050000|2021-11-03 14:34:10|11404.6|11389.6|11404.9|11389.9|11404.9|11389.9|11404.5|11389.5|2
1635950060000|2021-11-03 14:34:20|||||||||2
1635950070000|2021-11-03 14:34:30|11401.8|11386.8|11400.9|11385.9|11401.8|11386.8|11400.9|11385.9|4
1635950080000|2021-11-03 14:34:40|11401.6|11386.6|11401.2|11386.2|11401.6|11386.6|11401.2|11386.2|1
1635950090000|2021-11-03 14:34:50|11400.3|11385.3|11396.3|11381.3|11401|11386|11396.3|11381.3|18
1635950100000|2021-11-03 14:35:00|11394.7|11379.7|11391.9|11376.9|11395.3|11380.3|11383.6|11368.6|27
1635950110000|2021-11-03 14:35:10|11393.3|11378.3|11393.3|11378.3|11393.3|11378.3|11393.3|11378.3|0
1635950120000|2021-11-03 14:35:20|11388.6|11373.6|11384.4|11369.4|11388.6|11373.6|11383.7|11368.7|14
1635950130000|2021-11-03 14:35:30|11383.3|11368.3|11382.7|11367.7|11383.3|11368.3|11382.7|11367.7|1
1635950140000|2021-11-03 14:35:40|11376|11361|11371|11356|11376|11361|11371|11356|24
1635950150000|2021-11-03 14:35:50|11370.8|11355.8|11371.3|11356.3|11371.3|11356.3|11369.6|11354.6|2
1635950160000|2021-11-03 14:36:00|11371.1|11356.1|11377.1|11362.1|11379.4|11364.4|11371.1|11356.1|12
1635950170000|2021-11-03 14:36:10|11376|11361|11376.4|11361.4|11376.4|11361.4|11375.4|11360.4|31
1635950180000|2021-11-03 14:36:20|11376.5|11361.5|11371.2|11356.2|11376.5|11361.5|11371.2|11356.2|5
1635950190000|2021-11-03 14:36:30|11370.7|11355.7|11372|11357|11372.6|11357.6|11370.2|11355.2|2
1635950200000|2021-11-03 14:36:40|11372.8|11357.8|11376.6|11361.6|11376.6|11361.6|11372.8|11357.8|7
1635950210000|2021-11-03 14:36:50|11376.5|11361.5|11376.5|11361.5|11376.5|11361.5|11376.5|11361.5|0
1635950220000|2021-11-03 14:37:00|11381.8|11366.8|11384.7|11369.7|11384.7|11369.7|11381.7|11366.7|6
1635950230000|2021-11-03 14:37:10|11385.5|11370.5|11386.6|11371.6|11386.6|11371.6|11385.5|11370.5|2
1635950240000|2021-11-03 14:37:20|11378.6|11363.6|11378.6|11363.6|11378.6|11363.6|11378.6|11363.6|1
1635950250000|2021-11-03 14:37:30|11379.4|11364.4|11379.4|11364.4|11379.4|11364.4|11379.4|11364.4|1
1635950260000|2021-11-03 14:37:40|11377.5|11362.5|11377.5|11362.5|11377.5|11362.5|11377.5|11362.5|0
1635950270000|2021-11-03 14:37:50|11377.9|11362.9|11379.1|11364.1|11379.1|11364.1|11377.9|11362.9|2
1635950280000|2021-11-03 14:38:00|11382.7|11367.7|11381|11366|11384.6|11369.6|11380.6|11365.6|8
1635950290000|2021-11-03 14:38:10|11381.4|11366.4|11381.4|11366.4|11381.4|11366.4|11381.4|11366.4|3
1635950300000|2021-11-03 14:38:20|11382.4|11367.4|11380.9|11365.9|11382.4|11367.4|11380.9|11365.9|4
1635950310000|2021-11-03 14:38:30|11381.6|11366.6|11381.7|11366.7|11381.7|11366.7|11381.6|11366.6|2
1635950320000|2021-11-03 14:38:40|11381.6|11366.6|11378.1|11363.1|11381.6|11366.6|11378.1|11363.1|15
1635950330000|2021-11-03 14:38:50|11377.4|11362.4|11375.5|11360.5|11377.4|11362.4|11374.6|11359.6|13
1635950340000|2021-11-03 14:39:00|11375.1|11360.1|11378|11363|11378.3|11363.3|11370.7|11355.7|8
1635950350000|2021-11-03 14:39:10|11378.2|11363.2|11376.9|11361.9|11378.2|11363.2|11376.9|11361.9|4
1635950360000|2021-11-03 14:39:20|11377.3|11362.3|11377.3|11362.3|11377.3|11362.3|11377.3|11362.3|1
1635950370000|2021-11-03 14:39:30|11376.5|11361.5|11374.5|11359.5|11376.5|11361.5|11374.5|11359.5|3
1635950380000|2021-11-03 14:39:40|11375.4|11360.4|11374.4|11359.4|11375.4|11360.4|11373.3|11358.3|14
1635950400000|2021-11-03 14:40:00|11374|11359|11375.4|11360.4|11376|11361|11374|11359|10
1635950410000|2021-11-03 14:40:10|11375.9|11360.9|11380.8|11365.8|11380.8|11365.8|11375.8|11360.8|1
1635950420000|2021-11-03 14:40:20|11381.4|11366.4|11379.1|11364.1|11381.4|11366.4|11379.1|11364.1|6
1635950430000|2021-11-03 14:40:30|11382.2|11367.2|11379.4|11364.4|11383.1|11368.1|11379.4|11364.4|11
1635950440000|2021-11-03 14:40:40|11379.5|11364.5|11379.4|11364.4|11379.5|11364.5|11379.4|11364.4|2
1635950450000|2021-11-03 14:40:50|11379.5|11364.5|11380.4|11365.4|11380.4|11365.4|11379.4|11364.4|1
1635950460000|2021-11-03 14:41:00|11379.9|11364.9|11380.5|11365.5|11380.5|11365.5|11379.9|11364.9|8
1635950470000|2021-11-03 14:41:10|11379.6|11364.6|11375.3|11360.3|11379.6|11364.6|11375.3|11360.3|20
1635950480000|2021-11-03 14:41:20|11374.7|11359.7|11373.5|11358.5|11374.7|11359.7|11373.5|11358.5|1
1635950490000|2021-11-03 14:41:30|11378.9|11363.9|11379.3|11364.3|11379.3|11364.3|11378.9|11363.9|8
1635950500000|2021-11-03 14:41:40|11380.2|11365.2|11384.5|11369.5|11384.5|11369.5|11380.2|11365.2|14
1635950510000|2021-11-03 14:41:50|11386.2|11371.2|11386.2|11371.2|11386.2|11371.2|11386.2|11371.2|0
1635950520000|2021-11-03 14:42:00|11387.8|11372.8|11386.2|11371.2|11387.8|11372.8|11386.2|11371.2|1
1635950530000|2021-11-03 14:42:10|11379.8|11364.8|11385.9|11370.9|11385.9|11370.9|11379.8|11364.8|28
1635950540000|2021-11-03 14:42:20|11385.4|11370.4|11385.3|11370.3|11385.9|11370.9|11385.3|11370.3|4
1635950550000|2021-11-03 14:42:30|11390.5|11375.5|11408.5|11393.5|11409.9|11394.9|11390.5|11375.5|70
1635950560000|2021-11-03 14:42:40|11408|11393|11409|11394|11409|11394|11402.7|11387.7|9
1635950580000|2021-11-03 14:43:00|11409.4|11394.4|11411.9|11396.9|11413.2|11398.2|11409.4|11394.4|9
1635950590000|2021-11-03 14:43:10|11411.1|11396.1|11413.4|11398.4|11415.2|11400.2|11411.1|11396.1|3
1635950600000|2021-11-03 14:43:20|11412.4|11397.4|11414.5|11399.5|11414.7|11399.7|11412.4|11397.4|7
1635950610000|2021-11-03 14:43:30|11415.3|11400.3|11415.3|11400.3|11415.3|11400.3|11415.3|11400.3|0
1635950620000|2021-11-03 14:43:40|11414.7|11399.7|11414.6|11399.6|11414.7|11399.7|11414.6|11399.6|1
1635950630000|2021-11-03 14:43:50|11412.3|11397.3|11412.3|11397.3|11412.3|11397.3|11410.9|11395.9|16
1635950640000|2021-11-03 14:44:00|11412|11397|11415.2|11400.2|11415.2|11400.2|11412|11397|6
1635950650000|2021-11-03 14:44:10|11417.6|11402.6|11419.8|11404.8|11419.8|11404.8|11417.6|11402.6|28
1635950660000|2021-11-03 14:44:20|11418.4|11403.4|11417.5|11402.5|11418.4|11403.4|11417.5|11402.5|6
1635950670000|2021-11-03 14:44:30|11417.9|11402.9|11418.8|11403.8|11420.2|11405.2|11417.9|11402.9|12
1635950680000|2021-11-03 14:44:40|11418|11403|11414.5|11399.5|11418|11403|11413.9|11398.9|4
1635950700000|2021-11-03 14:45:00|11413.4|11398.4|11422.2|11407.2|11422.6|11407.6|11413.4|11398.4|12
1635950710000|2021-11-03 14:45:10|11422.1|11407.1|11417.6|11402.6|11422.1|11407.1|11417.6|11402.6|10
1635950730000|2021-11-03 14:45:30|11419.1|11404.1|11418.3|11403.3|11420.4|11405.4|11418.3|11403.3|11
1635950740000|2021-11-03 14:45:40|11416.5|11401.5|11416.5|11401.5|11416.5|11401.5|11416.5|11401.5|1
1635950750000|2021-11-03 14:45:50|11417.6|11402.6|11417.6|11402.6|11417.6|11402.6|11417.6|11402.6|2
1635950760000|2021-11-03 14:46:00|11418.4|11403.4|11416.4|11401.4|11418.4|11403.4|11413.3|11398.3|16
1635950770000|2021-11-03 14:46:10|11413.2|11398.2|11412.8|11397.8|11413.2|11398.2|11412.8|11397.8|1
1635950780000|2021-11-03 14:46:20|11411.3|11396.3|11415.5|11400.5|11415.5|11400.5|11410.8|11395.8|39
1635950790000|2021-11-03 14:46:30|11418.5|11403.5|11418.9|11403.9|11418.9|11403.9|11418.5|11403.5|10
1635950800000|2021-11-03 14:46:40|11420.5|11405.5|11420.5|11405.5|11420.5|11405.5|11420.5|11405.5|2
1635950810000|2021-11-03 14:46:50|11420.8|11405.8|11423|11408|11423.3|11408.3|11420.8|11405.8|12
1635950820000|2021-11-03 14:47:00|11423.1|11408.1|11423.1|11408.1|11423.1|11408.1|11422.9|11407.9|2
1635950850000|2021-11-03 14:47:30|11418.8|11403.8|11414.2|11399.2|11418.8|11403.8|11410.4|11395.4|5
1635950860000|2021-11-03 14:47:40|11414.6|11399.6|11415.1|11400.1|11415.1|11400.1|11414.6|11399.6|0
1635950870000|2021-11-03 14:47:50|11415.2|11400.2|11413.5|11398.5|11416|11401|11413.5|11398.5|3
1635950880000|2021-11-03 14:48:00|11411.5|11396.5|11411|11396|11411.5|11396.5|11411|11396|3
1635950890000|2021-11-03 14:48:10|||||||||1
1635950900000|2021-11-03 14:48:20|||||||||1
1635950910000|2021-11-03 14:48:30|11411.9|11396.9|11411.9|11396.9|11411.9|11396.9|11411.9|11396.9|0
1635950920000|2021-11-03 14:48:40|||||||||1
1635950930000|2021-11-03 14:48:50|11411.8|11396.8|11411.1|11396.1|11411.8|11396.8|11411.1|11396.1|2
1635950940000|2021-11-03 14:49:00|11411.5|11396.5|11405.3|11390.3|11411.5|11396.5|11404.9|11389.9|4
1635950950000|2021-11-03 14:49:10|11404.5|11389.5|11404.9|11389.9|11404.9|11389.9|11404.5|11389.5|1
1635950960000|2021-11-03 14:49:20|11404.4|11389.4|11404.4|11389.4|11405|11390|11402.9|11387.9|9
1635950970000|2021-11-03 14:49:30|11403.4|11388.4|11402.6|11387.6|11403.4|11388.4|11402.6|11387.6|3
1635950980000|2021-11-03 14:49:40|11404.5|11389.5|11405.5|11390.5|11405.5|11390.5|11404.5|11389.5|0
1635950990000|2021-11-03 14:49:50|11405.2|11390.2|11404|11389|11405.2|11390.2|11404|11389|2
1635951000000|2021-11-03 14:50:00|11404.4|11389.4|11404.4|11389.4|11404.4|11389.4|11404.4|11389.4|1
1635951010000|2021-11-03 14:50:10|11409.7|11394.7|11410.2|11395.2|11410.4|11395.4|11409.7|11394.7|17
1635951020000|2021-11-03 14:50:20|11409.7|11394.7|11410.7|11395.7|11410.8|11395.8|11409.7|11394.7|1
1635951030000|2021-11-03 14:50:30|11410.3|11395.3|11410.3|11395.3|11410.3|11395.3|11410.3|11395.3|1
1635951050000|2021-11-03 14:50:50|11409.8|11394.8|11406|11391|11409.8|11394.8|11405|11390|5
1635951060000|2021-11-03 14:51:00|||||||||3
1635951070000|2021-11-03 14:51:10|11405.8|11390.8|11402.5|11387.5|11405.8|11390.8|11402.5|11387.5|4
1635951080000|2021-11-03 14:51:20|11402|11387|11402.8|11387.8|11402.8|11387.8|11402|11387|15
1635951090000|2021-11-03 14:51:30|11403.2|11388.2|11403.4|11388.4|11403.7|11388.7|11403.2|11388.2|1
1635951100000|2021-11-03 14:51:40|11402.5|11387.5|11402.2|11387.2|11402.5|11387.5|11402.2|11387.2|0
1635951110000|2021-11-03 14:51:50|11401.8|11386.8|11399|11384|11402.2|11387.2|11399|11384|6
1635951120000|2021-11-03 14:52:00|11398.7|11383.7|11402.5|11387.5|11402.5|11387.5|11398.7|11383.7|4
1635951130000|2021-11-03 14:52:10|11403|11388|11405.9|11390.9|11406.5|11391.5|11403|11388|6
1635951140000|2021-11-03 14:52:20|11405.5|11390.5|11405.5|11390.5|11405.5|11390.5|11405.5|11390.5|5
1635951150000|2021-11-03 14:52:30|11405.3|11390.3|11402.2|11387.2|11407.7|11392.7|11402.2|11387.2|3
1635951160000|2021-11-03 14:52:40|11401.7|11386.7|11401.7|11386.7|11401.7|11386.7|11401.7|11386.7|0
1635951170000|2021-11-03 14:52:50|11403|11388|11400.8|11385.8|11403|11388|11400.8|11385.8|6
1635951180000|2021-11-03 14:53:00|11399.8|11384.8|11399.9|11384.9|11399.9|11384.9|11399.8|11384.8|3
1635951190000|2021-11-03 14:53:10|11403.3|11388.3|11402.1|11387.1|11403.3|11388.3|11401.3|11386.3|11
1635951200000|2021-11-03 14:53:20|11400.5|11385.5|11401.5|11386.5|11401.5|11386.5|11400.5|11385.5|3
1635951210000|2021-11-03 14:53:30|11400.1|11385.1|11401|11386|11401|11386|11400.1|11385.1|0
1635951220000|2021-11-03 14:53:40|11401.1|11386.1|11404.4|11389.4|11404.4|11389.4|11401|11386|7
1635951230000|2021-11-03 14:53:50|11408.2|11393.2|11408.8|11393.8|11409.9|11394.9|11408.2|11393.2|4
1635951240000|2021-11-03 14:54:00|11409.2|11394.2|11411.2|11396.2|11411.2|11396.2|11409.2|11394.2|3
1635951250000|2021-11-03 14:54:10|11411.3|11396.3|11410.8|11395.8|11412.3|11397.3|11410.4|11395.4|1
1635951260000|2021-11-03 14:54:20|11412.9|11397.9|11414.7|11399.7|11414.7|11399.7|11412.3|11397.3|6
1635951270000|2021-11-03 14:54:30|11414.5|11399.5|11415.2|11400.2|11415.2|11400.2|11414.2|11399.2|1
1635951280000|2021-11-03 14:54:40|11416|11401|11416.2|11401.2|11416.2|11401.2|11416|11401|0
1635951290000|2021-11-03 14:54:50|11416.3|11401.3|11414.8|11399.8|11416.3|11401.3|11414.8|11399.8|1
1635951300000|2021-11-03 14:55:00|11416.8|11401.8|11410.7|11395.7|11416.8|11401.8|11410.7|11395.7|6
1635951310000|2021-11-03 14:55:10|11415.4|11400.4|11412.6|11397.6|11417.1|11402.1|11412.6|11397.6|22
1635951320000|2021-11-03 14:55:20|11413.3|11398.3|11413.3|11398.3|11413.3|11398.3|11413.3|11398.3|0
1635951340000|2021-11-03 14:55:40|11419.1|11404.1|11428|11413|11428|11413|11419.1|11404.1|27
1635951350000|2021-11-03 14:55:50|11428.2|11413.2|11430.5|11415.5|11430.9|11415.9|11428.2|11413.2|11
1635951360000|2021-11-03 14:56:00|11430.9|11415.9|11431.4|11416.4|11431.4|11416.4|11430.9|11415.9|14
1635951370000|2021-11-03 14:56:10|11431|11416|11431|11416|11431|11416|11431|11416|1
1635951380000|2021-11-03 14:56:20|11440.4|11425.4|11432.4|11417.4|11440.4|11425.4|11432.4|11417.4|30
1635951390000|2021-11-03 14:56:30|11434.2|11419.2|11434.2|11419.2|11434.2|11419.2|11434.2|11419.2|1
1635951400000|2021-11-03 14:56:40|11435.6|11420.6|11432.1|11417.1|11435.6|11420.6|11432.1|11417.1|4
1635951410000|2021-11-03 14:56:50|11431.1|11416.1|11431.1|11416.1|11431.3|11416.3|11431.1|11416.1|0
1635951420000|2021-11-03 14:57:00|11428.8|11413.8|11427.8|11412.8|11428.8|11413.8|11427.8|11412.8|0
1635951430000|2021-11-03 14:57:10|11427.9|11412.9|11436.7|11421.7|11438.6|11423.6|11427.3|11412.3|2
1635951440000|2021-11-03 14:57:20|11435.8|11420.8|11434.5|11419.5|11435.8|11420.8|11426.5|11411.5|14
1635951450000|2021-11-03 14:57:30|11436.1|11421.1|11437.2|11422.2|11437.2|11422.2|11436.1|11421.1|12
1635951460000|2021-11-03 14:57:40|11437.4|11422.4|11437.4|11422.4|11437.8|11422.8|11436.5|11421.5|7
1635951470000|2021-11-03 14:57:50|11437.5|11422.5|11444.6|11429.6|11444.6|11429.6|11437.5|11422.5|9
1635951480000|2021-11-03 14:58:00|11443.8|11428.8|11444.2|11429.2|11444.2|11429.2|11442.6|11427.6|6
1635951490000|2021-11-03 14:58:10|11444.6|11429.6|11454.8|11439.8|11455.6|11440.6|11444.6|11429.6|47
1635951500000|2021-11-03 14:58:20|11455.4|11440.4|11454.5|11439.5|11457.8|11442.8|11454.5|11439.5|4
1635951510000|2021-11-03 14:58:30|11453.6|11438.6|11454.8|11439.8|11454.9|11439.9|11453.6|11438.6|2
1635951520000|2021-11-03 14:58:40|11453.2|11438.2|11453.4|11438.4|11453.9|11438.9|11452.4|11437.4|10
1635951530000|2021-11-03 14:58:50|11453.5|11438.5|11454|11439|11454.2|11439.2|11452.4|11437.4|5
1635951540000|2021-11-03 14:59:00|11453.8|11438.8|11452.5|11437.5|11453.8|11438.8|11452.5|11437.5|0
1635951550000|2021-11-03 14:59:10|11452.7|11437.7|11453.5|11438.5|11453.5|11438.5|11452.7|11437.7|0
1635951560000|2021-11-03 14:59:20|11453.4|11438.4|11452|11437|11454.2|11439.2|11451.1|11436.1|6
1635951570000|2021-11-03 14:59:30|11453.3|11438.3|11457.2|11442.2|11457.6|11442.6|11453.3|11438.3|8
1635951580000|2021-11-03 14:59:40|11456|11441|11457.3|11442.3|11457.3|11442.3|11456|11441|0
1635951590000|2021-11-03 14:59:50|11455.7|11440.7|11455.6|11440.6|11455.7|11440.7|11455.6|11440.6|1
1635951600000|2021-11-03 15:00:00|11455.5|11440.5|11453.5|11438.5|11455.5|11440.5|11451.5|11436.5|6
1635951610000|2021-11-03 15:00:10|11453.9|11438.9|11452.5|11437.5|11453.9|11438.9|11452.5|11437.5|1
1635951620000|2021-11-03 15:00:20|11453.9|11438.9|11454.3|11439.3|11454.3|11439.3|11453.9|11438.9|6
1635951630000|2021-11-03 15:00:30|||||||||9
1635951640000|2021-11-03 15:00:40|||||||||1
1635951650000|2021-11-03 15:00:50|11454|11439|11449.6|11434.6|11454|11439|11449.6|11434.6|2
1635951660000|2021-11-03 15:01:00|11450|11435|11445|11430|11450|11435|11445|11430|0
1635951670000|2021-11-03 15:01:10|11444.1|11429.1|11442.7|11427.7|11444.1|11429.1|11442.7|11427.7|4
1635951690000|2021-11-03 15:01:30|11442.9|11427.9|11444.4|11429.4|11444.9|11429.9|11442.9|11427.9|12
1635951700000|2021-11-03 15:01:40|11442.8|11427.8|11438.7|11423.7|11444.4|11429.4|11438.7|11423.7|12
1635951710000|2021-11-03 15:01:50|11439.7|11424.7|11439.7|11424.7|11439.7|11424.7|11439.7|11424.7|5
1635951720000|2021-11-03 15:02:00|11438|11423|11439.7|11424.7|11439.7|11424.7|11438|11423|7
1635951730000|2021-11-03 15:02:10|11439.3|11424.3|11436.5|11421.5|11439.3|11424.3|11436.5|11421.5|4
1635951740000|2021-11-03 15:02:20|||||||||2
1635951750000|2021-11-03 15:02:30|11436.4|11421.4|11428.2|11413.2|11436.4|11421.4|11426.2|11411.2|9
1635951760000|2021-11-03 15:02:40|11432.6|11417.6|11432.7|11417.7|11432.7|11417.7|11432.6|11417.6|11
1635951770000|2021-11-03 15:02:50|11432.3|11417.3|11431.3|11416.3|11436.8|11421.8|11429.3|11414.3|11
1635951780000|2021-11-03 15:03:00|11423.6|11408.6|11420.3|11405.3|11423.6|11408.6|11420.3|11405.3|10
1635951790000|2021-11-03 15:03:10|11420|11405|11420|11405|11420|11405|11420|11405|0
1635951810000|2021-11-03 15:03:30|11420.3|11405.3|11422.5|11407.5|11422.5|11407.5|11420.3|11405.3|1
1635951820000|2021-11-03 15:03:40|11422.1|11407.1|11421.3|11406.3|11422.1|11407.1|11421.3|11406.3|1
1635951830000|2021-11-03 15:03:50|11420.6|11405.6|11413|11398|11420.6|11405.6|11413|11398|4
1635951840000|2021-11-03 15:04:00|11413.3|11398.3|11420.1|11405.1|11420.1|11405.1|11413.3|11398.3|3
1635951850000|2021-11-03 15:04:10|11420.6|11405.6|11428.5|11413.5|11428.5|11413.5|11420.6|11405.6|34
1635951860000|2021-11-03 15:04:20|11419.4|11404.4|11416.8|11401.8|11419.5|11404.5|11416.8|11401.8|2
1635951880000|2021-11-03 15:04:40|11414.3|11399.3|11414.3|11399.3|11414.3|11399.3|11414.3|11399.3|0
1635951890000|2021-11-03 15:04:50|11414.8|11399.8|11417.6|11402.6|11417.6|11402.6|11414.8|11399.8|2
1635951900000|2021-11-03 15:05:00|11418.8|11403.8|11424.1|11409.1|11424.3|11409.3|11418.8|11403.8|1
1635951910000|2021-11-03 15:05:10|11420|11405|11420|11405|11420.6|11405.6|11420|11405|3
1635951920000|2021-11-03 15:05:20|11433.8|11418.8|11439.2|11424.2|11439.2|11424.2|11433.8|11418.8|35
1635951930000|2021-11-03 15:05:30|11442.2|11427.2|11442.2|11427.2|11442.2|11427.2|11442.2|11427.2|1
1635951940000|2021-11-03 15:05:40|11442|11427|11439.3|11424.3|11442|11427|11439.3|11424.3|1
1635951950000|2021-11-03 15:05:50|11436|11421|11438.8|11423.8|11438.8|11423.8|11435.5|11420.5|5
1635951960000|2021-11-03 15:06:00|11440|11425|11438.6|11423.6|11445.7|11430.7|11438.6|11423.6|7
1635951970000|2021-11-03 15:06:10|11438.1|11423.1|11438.1|11423.1|11438.1|11423.1|11438.1|11423.1|1
1635951990000|2021-11-03 15:06:30|11436.6|11421.6|11433.7|11418.7|11437|11422|11433.7|11418.7|20
1635952000000|2021-11-03 15:06:40|11434.5|11419.5|11434.5|11419.5|11434.5|11419.5|11434.5|11419.5|2
1635952010000|2021-11-03 15:06:50|11444.8|11429.8|11444.8|11429.8|11444.8|11429.8|11444.8|11429.8|15
1635952020000|2021-11-03 15:07:00|11447.2|11432.2|11448.6|11433.6|11448.6|11433.6|11447.2|11432.2|9
1635952030000|2021-11-03 15:07:10|11446.6|11431.6|11444|11429|11446.6|11431.6|11444|11429|2
1635952040000|2021-11-03 15:07:20|11443.5|11428.5|11440.1|11425.1|11443.8|11428.8|11439.5|11424.5|2
1635952050000|2021-11-03 15:07:30|11440.5|11425.5|11439.5|11424.5|11440.5|11425.5|11439.5|11424.5|0
1635952060000|2021-11-03 15:07:40|11440.6|11425.6|11436|11421|11440.6|11425.6|11436|11421|15
1635952070000|2021-11-03 15:07:50|11436.1|11421.1|11444.5|11429.5|11444.5|11429.5|11434.5|11419.5|5
1635952080000|2021-11-03 15:08:00|11444.4|11429.4|11444.3|11429.3|11445.2|11430.2|11444.3|11429.3|2
1635952090000|2021-11-03 15:08:10|11444.2|11429.2|11444.2|11429.2|11444.2|11429.2|11444.2|11429.2|0
1635952100000|2021-11-03 15:08:20|11442.4|11427.4|11442.4|11427.4|11442.4|11427.4|11442.4|11427.4|0
1635952110000|2021-11-03 15:08:30|11442.9|11427.9|11442.9|11427.9|11442.9|11427.9|11442.9|11427.9|1
1635952120000|2021-11-03 15:08:40|11442.8|11427.8|11441.9|11426.9|11443.1|11428.1|11441.9|11426.9|0
1635952130000|2021-11-03 15:08:50|11441.5|11426.5|11438.8|11423.8|11441.5|11426.5|11438.8|11423.8|2
1635952140000|2021-11-03 15:09:00|11438.7|11423.7|11438.5|11423.5|11438.7|11423.7|11437.7|11422.7|6
1635952150000|2021-11-03 15:09:10|11438.4|11423.4|11438.9|11423.9|11438.9|11423.9|11438.4|11423.4|2
1635952160000|2021-11-03 15:09:20|11435.5|11420.5|11434.5|11419.5|11435.5|11420.5|11433.6|11418.6|30
1635952170000|2021-11-03 15:09:30|11434|11419|11434|11419|11434|11419|11434|11419|1
1635952180000|2021-11-03 15:09:40|11427.1|11412.1|11425.3|11410.3|11427.9|11412.9|11425.3|11410.3|14
1635952190000|2021-11-03 15:09:50|11426.3|11411.3|11432.4|11417.4|11432.4|11417.4|11425.8|11410.8|18
1635952200000|2021-11-03 15:10:00|11431.9|11416.9|11431.9|11416.9|11431.9|11416.9|11431.9|11416.9|0
1635952220000|2021-11-03 15:10:20|11424.9|11409.9|11424.9|11409.9|11424.9|11409.9|11421.2|11406.2|5
1635952230000|2021-11-03 15:10:30|11424.8|11409.8|11425.2|11410.2|11425.2|11410.2|11424.8|11409.8|1
1635952250000|2021-11-03 15:10:50|11426.5|11411.5|11428.2|11413.2|11428.4|11413.4|11426|11411|2
1635952260000|2021-11-03 15:11:00|11428.3|11413.3|11428.7|11413.7|11428.7|11413.7|11428.2|11413.2|1
1635952270000|2021-11-03 15:11:10|11427|11412|11426.7|11411.7|11427|11412|11426.7|11411.7|2
1635952280000|2021-11-03 15:11:20|11426.3|11411.3|11426.5|11411.5|11427.4|11412.4|11426.3|11411.3|7
1635952290000|2021-11-03 15:11:30|11426.4|11411.4|11425.5|11410.5|11426.4|11411.4|11425.5|11410.5|1
1635952300000|2021-11-03 15:11:40|11426.4|11411.4|11433|11418|11433|11418|11426.4|11411.4|6
1635952320000|2021-11-03 15:12:00|11429.5|11414.5|11431|11416|11431|11416|11429.5|11414.5|9
1635952330000|2021-11-03 15:12:10|||||||||8
1635952340000|2021-11-03 15:12:20|11431.3|11416.3|11432.5|11417.5|11433.4|11418.4|11431.3|11416.3|6
1635952350000|2021-11-03 15:12:30|||||||||1
1635952360000|2021-11-03 15:12:40|11428.4|11413.4|11429.4|11414.4|11429.7|11414.7|11428.4|11413.4|10
1635952380000|2021-11-03 15:13:00|11429.6|11414.6|11433.5|11418.5|11433.5|11418.5|11429.4|11414.4|8
1635952390000|2021-11-03 15:13:10|||||||||1
1635952400000|2021-11-03 15:13:20|11429.7|11414.7|11433|11418|11433|11418|11429.7|11414.7|2
1635952410000|2021-11-03 15:13:30|11432.7|11417.7|11431.4|11416.4|11432.7|11417.7|11430|11415|0
1635952420000|2021-11-03 15:13:40|11428|11413|11437.1|11422.1|11437.2|11422.2|11424|11409|15
1635952430000|2021-11-03 15:13:50|11431.1|11416.1|11433.9|11418.9|11433.9|11418.9|11431|11416|4
1635952440000|2021-11-03 15:14:00|11430.8|11415.8|11430.8|11415.8|11430.8|11415.8|11430.8|11415.8|1
1635952450000|2021-11-03 15:14:10|11430.6|11415.6|11428.4|11413.4|11430.6|11415.6|11428.4|11413.4|1
1635952460000|2021-11-03 15:14:20|11429.1|11414.1|11425.2|11410.2|11429.1|11414.1|11425.2|11410.2|7
1635952470000|2021-11-03 15:14:30|11423.6|11408.6|11423.6|11408.6|11423.6|11408.6|11423.6|11408.6|1
1635952480000|2021-11-03 15:14:40|||||||||3
1635952490000|2021-11-03 15:14:50|11428.4|11413.4|11405.3|11390.3|11428.8|11413.8|11405.3|11390.3|72
1635952500000|2021-11-03 15:15:00|11404.9|11389.9|11407.6|11392.6|11407.6|11392.6|11402.1|11387.1|3
1635952510000|2021-11-03 15:15:10|11407.5|11392.5|11403.8|11388.8|11407.5|11392.5|11401.6|11386.6|13
1635952520000|2021-11-03 15:15:20|11404.1|11389.1|11404.4|11389.4|11404.5|11389.5|11404.1|11389.1|4
1635952530000|2021-11-03 15:15:30|11404|11389|11412.6|11397.6|11412.6|11397.6|11404|11389|9
1635952540000|2021-11-03 15:15:40|11413.4|11398.4|11414|11399|11414|11399|11413.4|11398.4|2
1635952550000|2021-11-03 15:15:50|11414.5|11399.5|11414.5|11399.5|11414.9|11399.9|11414.4|11399.4|0
1635952560000|2021-11-03 15:16:00|11414.9|11399.9|11411.9|11396.9|11414.9|11399.9|11411.9|11396.9|10
1635952570000|2021-11-03 15:16:10|11413.4|11398.4|11420.7|11405.7|11420.8|11405.8|11413.4|11398.4|3
1635952580000|2021-11-03 15:16:20|11420.3|11405.3|11419.9|11404.9|11420.3|11405.3|11419.9|11404.9|5
1635952590000|2021-11-03 15:16:30|11422.6|11407.6|11434.9|11419.9|11434.9|11419.9|11422.6|11407.6|25
1635952600000|2021-11-03 15:16:40|11435.9|11420.9|11437.7|11422.7|11437.7|11422.7|11435.9|11420.9|4
1635952610000|2021-11-03 15:16:50|||||||||3
1635952620000|2021-11-03 15:17:00|11434.5|11419.5|11438.2|11423.2|11438.2|11423.2|11433.2|11418.2|5
1635952630000|2021-11-03 15:17:10|11437.4|11422.4|11437.4|11422.4|11437.4|11422.4|11437|11422|7
1635952640000|2021-11-03 15:17:20|11437.9|11422.9|11437.7|11422.7|11437.9|11422.9|11437.7|11422.7|1
1635952650000|2021-11-03 15:17:30|11437.8|11422.8|11437.8|11422.8|11437.8|11422.8|11437.7|11422.7|3
1635952660000|2021-11-03 15:17:40|11434.3|11419.3|11433.9|11418.9|11434.3|11419.3|11433.9|11418.9|2
1635952680000|2021-11-03 15:18:00|11434.8|11419.8|11440|11425|11440.4|11425.4|11434.8|11419.8|9
1635952690000|2021-11-03 15:18:10|11440.3|11425.3|11440.4|11425.4|11440.4|11425.4|11439.9|11424.9|0
1635952700000|2021-11-03 15:18:20|11440.1|11425.1|11440.1|11425.1|11440.1|11425.1|11440.1|11425.1|0
1635952720000|2021-11-03 15:18:40|11443.2|11428.2|11444.2|11429.2|11444.2|11429.2|11443.2|11428.2|5
1635952730000|2021-11-03 15:18:50|11444.4|11429.4|11445.2|11430.2|11445.2|11430.2|11444.4|11429.4|1
1635952740000|2021-11-03 15:19:00|||||||||2
1635952750000|2021-11-03 15:19:10|11445.6|11430.6|11445.6|11430.6|11445.6|11430.6|11445.6|11430.6|0
1635952770000|2021-11-03 15:19:30|11446|11431|11445.3|11430.3|11446|11431|11445.3|11430.3|0
1635952780000|2021-11-03 15:19:40|11443.7|11428.7|11441.8|11426.8|11443.8|11428.8|11441.8|11426.8|14
1635952790000|2021-11-03 15:19:50|11441.6|11426.6|11442.3|11427.3|11442.3|11427.3|11441.6|11426.6|0
1635952800000|2021-11-03 15:20:00|11440.8|11425.8|11439.8|11424.8|11440.8|11425.8|11438.6|11423.6|3
1635952810000|2021-11-03 15:20:10|11439.7|11424.7|11439.8|11424.8|11439.8|11424.8|11439|11424|2
1635952820000|2021-11-03 15:20:20|||||||||5
1635952840000|2021-11-03 15:20:40|11440.2|11425.2|11440.2|11425.2|11440.2|11425.2|11440.2|11425.2|1
1635952850000|2021-11-03 15:20:50|11439.3|11424.3|11444.7|11429.7|11444.7|11429.7|11439.3|11424.3|14
1635952860000|2021-11-03 15:21:00|11446.2|11431.2|11446.2|11431.2|11446.2|11431.2|11446.2|11431.2|0
1635952870000|2021-11-03 15:21:10|11446.5|11431.5|11445.6|11430.6|11446.5|11431.5|11445.6|11430.6|0
1635952880000|2021-11-03 15:21:20|11446|11431|11447.7|11432.7|11447.7|11432.7|11446|11431|3
1635952890000|2021-11-03 15:21:30|11448.1|11433.1|11453.3|11438.3|11453.3|11438.3|11448.1|11433.1|7
1635952900000|2021-11-03 15:21:40|11453.1|11438.1|11453.3|11438.3|11453.3|11438.3|11452.5|11437.5|5
1635952910000|2021-11-03 15:21:50|11454|11439|11457.6|11442.6|11457.6|11442.6|11453.6|11438.6|23
1635952920000|2021-11-03 15:22:00|11457.7|11442.7|11455.5|11440.5|11458.1|11443.1|11455.5|11440.5|11
1635952930000|2021-11-03 15:22:10|11455.8|11440.8|11459.8|11444.8|11459.8|11444.8|11454.4|11439.4|5
1635952940000|2021-11-03 15:22:20|11460|11445|11467.1|11452.1|11467.1|11452.1|11460|11445|13
1635952950000|2021-11-03 15:22:30|11467.6|11452.6|11475|11460|11475|11460|11467.6|11452.6|2
1635952960000|2021-11-03 15:22:40|11475.7|11460.7|11487.2|11472.2|11487.2|11472.2|11475.7|11460.7|36
1635952970000|2021-11-03 15:22:50|11487.4|11472.4|11492.2|11477.2|11498.6|11483.6|11487.4|11472.4|41
1635952980000|2021-11-03 15:23:00|11492.6|11477.6|11498.6|11483.6|11498.6|11483.6|11491.7|11476.7|17
1635952990000|2021-11-03 15:23:10|11498.1|11483.1|11503.5|11488.5|11504|11489|11498.1|11483.1|13
1635953000000|2021-11-03 15:23:20|11503.1|11488.1|11501|11486|11503.1|11488.1|11501|11486|10
1635953010000|2021-11-03 15:23:30|11500.6|11485.6|11493.4|11478.4|11502|11487|11493.4|11478.4|7
1635953020000|2021-11-03 15:23:40|11493.2|11478.2|11494.2|11479.2|11494.5|11479.5|11493.2|11478.2|7
1635953030000|2021-11-03 15:23:50|11492.7|11477.7|11493.8|11478.8|11493.8|11478.8|11492.7|11477.7|0
1635953040000|2021-11-03 15:24:00|11491.5|11476.5|11498.9|11483.9|11498.9|11483.9|11488.8|11473.8|9
1635953050000|2021-11-03 15:24:10|11499.5|11484.5|11499.5|11484.5|11499.5|11484.5|11499.5|11484.5|0
1635953060000|2021-11-03 15:24:20|11499.8|11484.8|11499.8|11484.8|11499.8|11484.8|11499.8|11484.8|0
1635953070000|2021-11-03 15:24:30|11499.6|11484.6|11499.8|11484.8|11499.8|11484.8|11499.6|11484.6|6
1635953080000|2021-11-03 15:24:40|11504.5|11489.5|11520.2|11505.2|11523.1|11508.1|11504.5|11489.5|22
1635953090000|2021-11-03 15:24:50|11520.4|11505.4|11518.1|11503.1|11521.7|11506.7|11515.1|11500.1|22
1635953100000|2021-11-03 15:25:00|11511.6|11496.6|11510.3|11485.3|11518|11496.6|11507.7|11480.5|15
1635953110000|2021-11-03 15:25:10|11510.1|11485.1|11496.2|11481.2|11510.1|11489.1|11495.2|11480.2|11
1635953120000|2021-11-03 15:25:20|11496.4|11481.4|11496.1|11481.1|11498.6|11483.6|11493.4|11478.4|5
1635953130000|2021-11-03 15:25:30|11495.6|11480.6|11497.2|11482.2|11498.5|11483.5|11494|11479|4
1635953140000|2021-11-03 15:25:40|11497.7|11482.7|11497.5|11482.5|11497.7|11482.7|11497.5|11482.5|0
1635953150000|2021-11-03 15:25:50|11498|11483|11514.2|11499.2|11514.5|11499.5|11498|11483|9
1635953160000|2021-11-03 15:26:00|11513.8|11498.8|11513.8|11498.8|11514.1|11499.1|11513.8|11498.8|6
1635953170000|2021-11-03 15:26:10|11513.5|11498.5|11518.3|11503.3|11518.4|11503.4|11513.5|11498.5|8
1635953180000|2021-11-03 15:26:20|11517.8|11502.8|11516|11501|11519.7|11504.7|11516|11501|7
1635953190000|2021-11-03 15:26:30|11512.5|11497.5|11515.6|11500.6|11515.6|11500.6|11511.5|11496.5|3
1635953200000|2021-11-03 15:26:40|11514|11499|11515.9|11500.9|11515.9|11500.9|11513.9|11498.9|1
1635953210000|2021-11-03 15:26:50|11516.8|11501.8|11525.9|11510.9|11525.9|11510.9|11516.8|11501.8|9
1635953220000|2021-11-03 15:27:00|11523.5|11508.5|11541.5|11526.5|11541.5|11526.5|11523.5|11508.5|60
1635953230000|2021-11-03 15:27:10|11539.9|11524.9|11535.8|11520.8|11542.3|11527.3|11535.8|11520.8|55
1635953240000|2021-11-03 15:27:20|11542.5|11517.5|11546.1|11531.1|11546.1|11531.1|11538.6|11517.5|21
1635953250000|2021-11-03 15:27:30|11548.5|11533.5|11543.5|11528.5|11550.1|11535.1|11540.7|11525.7|24
1635953260000|2021-11-03 15:27:40|11543.9|11528.9|11555|11540|11555.7|11540.7|11543.9|11528.9|9
1635953270000|2021-11-03 15:27:50|11554.6|11539.6|11564.8|11549.8|11564.9|11549.9|11554.6|11539.6|2
1635953280000|2021-11-03 15:28:00|11564.4|11549.4|11564.8|11549.8|11566.7|11551.7|11563.7|11548.7|10
1635953290000|2021-11-03 15:28:10|11566.2|11551.2|11566.1|11551.1|11566.2|11551.2|11566.1|11551.1|0
1635953300000|2021-11-03 15:28:20|||||||||3
1635953310000|2021-11-03 15:28:30|11565.7|11550.7|11544.6|11529.6|11566.7|11551.7|11544.6|11529.6|71
1635953320000|2021-11-03 15:28:40|11530.5|11515.5|11521.6|11506.6|11534.4|11519.4|11521.6|11506.6|19
1635953330000|2021-11-03 15:28:50|11523.5|11498.5|11527.5|11490|11527.5|11498.5|11521.9|11490|3
1635953340000|2021-11-03 15:29:00|11521.4|11496.4|11506.1|11491.1|11521.6|11502.5|11504.3|11489.3|83
1635953350000|2021-11-03 15:29:10|11505.9|11490.9|11505.9|11490.9|11505.9|11490.9|11505.2|11490.2|5
1635953360000|2021-11-03 15:29:20|11506.9|11491.9|11508.1|11493.1|11508.1|11493.1|11506.9|11491.9|16
1635953370000|2021-11-03 15:29:30|11508.5|11493.5|11517.3|11502.3|11517.9|11502.9|11508.5|11493.5|9
1635953380000|2021-11-03 15:29:40|11525.5|11500.5|11517.7|11502.7|11525.9|11504.7|11517.7|11500.5|2
1635953390000|2021-11-03 15:29:50|11517.9|11502.9|11519.1|11504.1|11519.1|11504.1|11517.9|11502.9|1
1635953400000|2021-11-03 15:30:00|11527.5|11512.5|11535.7|11520.7|11535.7|11520.7|11527.5|11512.5|21
1635953410000|2021-11-03 15:30:10|11534.8|11519.8|11511.7|11496.7|11534.8|11519.8|11511.7|11496.7|30
1635953420000|2021-11-03 15:30:20|11510.7|11495.7|11500.1|11485.1|11510.7|11495.7|11500.1|11485.1|16
1635953430000|2021-11-03 15:30:30|11499.4|11484.4|11512.7|11487.7|11513.2|11498.2|11496.4|11481.4|12
1635953440000|2021-11-03 15:30:40|11508.1|11483.1|11515.8|11500.8|11515.8|11500.8|11504.2|11483.1|5
1635953450000|2021-11-03 15:30:50|11516.2|11501.2|11514.9|11499.9|11516.2|11501.2|11514.7|11499.7|3
1635953460000|2021-11-03 15:31:00|11515.7|11500.7|11515.7|11500.7|11515.7|11500.7|11515.7|11500.7|1
1635953470000|2021-11-03 15:31:10|11521.3|11506.3|11529.3|11514.3|11530.2|11515.2|11521.3|11506.3|7
1635953480000|2021-11-03 15:31:20|11529.7|11514.7|11513.5|11498.5|11530.1|11515.1|11513.5|11498.5|11
1635953490000|2021-11-03 15:31:30|11513.9|11498.9|11517.4|11502.4|11517.4|11502.4|11513.9|11498.9|8
1635953500000|2021-11-03 15:31:40|11518.7|11503.7|11523.6|11508.6|11523.6|11508.6|11518.7|11503.7|6
1635953510000|2021-11-03 15:31:50|11528.7|11513.7|11535.7|11520.7|11535.7|11520.7|11528.7|11513.7|4
1635953520000|2021-11-03 15:32:00|11535.6|11520.6|11534.2|11519.2|11535.6|11520.6|11534.2|11519.2|4
1635953530000|2021-11-03 15:32:10|11534.7|11519.7|11534.3|11519.3|11534.7|11519.7|11534.3|11519.3|4
1635953540000|2021-11-03 15:32:20|11531.9|11516.9|11527.9|11512.9|11531.9|11516.9|11527.9|11512.9|2
1635953550000|2021-11-03 15:32:30|11529.1|11514.1|11527.7|11512.7|11529.1|11514.1|11527.7|11512.7|1
1635953560000|2021-11-03 15:32:40|11527.9|11512.9|11527.9|11512.9|11527.9|11512.9|11527.9|11512.9|2
1635953570000|2021-11-03 15:32:50|11529.4|11514.4|11526|11511|11529.4|11514.4|11526|11511|11
1635953580000|2021-11-03 15:33:00|11526.8|11511.8|11533|11518|11533|11518|11526.8|11511.8|8
1635953590000|2021-11-03 15:33:10|11532.6|11517.6|11537|11522|11537|11522|11532.6|11517.6|6
1635953600000|2021-11-03 15:33:20|11536.3|11521.3|11538.9|11523.9|11538.9|11523.9|11536.3|11521.3|7
1635953610000|2021-11-03 15:33:30|11539.4|11524.4|11538.6|11523.6|11539.4|11524.4|11538.5|11523.5|1
1635953620000|2021-11-03 15:33:40|11539.4|11524.4|11526.4|11511.4|11539.4|11524.4|11524.8|11509.8|13
1635953630000|2021-11-03 15:33:50|11526|11511|11523.6|11508.6|11526|11511|11523.6|11508.6|12
1635953640000|2021-11-03 15:34:00|11521.6|11506.6|11523.6|11508.6|11523.6|11508.6|11520.8|11505.8|2
1635953650000|2021-11-03 15:34:10|11523.7|11508.7|11531.9|11516.9|11531.9|11516.9|11523.2|11508.2|1
1635953660000|2021-11-03 15:34:20|11531.5|11516.5|11530.7|11515.7|11531.5|11516.5|11530.7|11515.7|0
1635953670000|2021-11-03 15:34:30|11533.4|11518.4|11533.4|11518.4|11533.4|11518.4|11533.4|11518.4|0
1635953680000|2021-11-03 15:34:40|11533.9|11518.9|11539.2|11524.2|11539.2|11524.2|11533.9|11518.9|3
1635953690000|2021-11-03 15:34:50|11538|11523|11538|11523|11538|11523|11538|11523|1
1635953700000|2021-11-03 15:35:00|11537.7|11522.7|11531.5|11516.5|11537.7|11522.7|11531.5|11516.5|8
1635953710000|2021-11-03 15:35:10|11531|11516|11531.9|11516.9|11531.9|11516.9|11531|11516|3
1635953720000|2021-11-03 15:35:20|11535|11520|11529|11514|11535|11520|11529|11514|3
1635953730000|2021-11-03 15:35:30|11529.6|11514.6|11530.3|11515.3|11532.1|11517.1|11529.6|11514.6|7
1635953740000|2021-11-03 15:35:40|11529.4|11514.4|11529.5|11514.5|11529.5|11514.5|11529.4|11514.4|5
1635953750000|2021-11-03 15:35:50|11529.1|11514.1|11528.9|11513.9|11529.1|11514.1|11528.9|11513.9|1
1635953760000|2021-11-03 15:36:00|11529.2|11514.2|11529.1|11514.1|11529.2|11514.2|11528.5|11513.5|1
1635953770000|2021-11-03 15:36:10|11527.6|11512.6|11522.5|11507.5|11527.6|11512.6|11522.5|11507.5|3
1635953780000|2021-11-03 15:36:20|11520.2|11505.2|11519.4|11504.4|11520.2|11505.2|11519.4|11504.4|1
1635953790000|2021-11-03 15:36:30|11513.8|11498.8|11514.1|11499.1|11514.1|11499.1|11513.8|11498.8|2
1635953800000|2021-11-03 15:36:40|11515.1|11500.1|11517.2|11502.2|11517.2|11502.2|11515.1|11500.1|4
1635953810000|2021-11-03 15:36:50|11517.1|11502.1|11517.1|11502.1|11517.1|11502.1|11517.1|11502.1|2
1635953820000|2021-11-03 15:37:00|11517.5|11502.5|11516|11501|11517.5|11502.5|11516|11501|1
1635953830000|2021-11-03 15:37:10|11509.3|11494.3|11504.9|11489.9|11518.6|11494.3|11504.9|11481.1|5
1635953840000|2021-11-03 15:37:20|11505.2|11490.2|11506.4|11491.4|11506.4|11491.4|11505.2|11490.2|5
1635953860000|2021-11-03 15:37:40|11504.4|11489.4|11507.9|11492.9|11507.9|11492.9|11504.4|11489.4|5
1635953870000|2021-11-03 15:37:50|11507.8|11492.8|11506.4|11491.4|11507.8|11492.8|11506.4|11491.4|1
1635953880000|2021-11-03 15:38:00|11509.9|11494.9|11510.4|11495.4|11510.4|11495.4|11509.9|11494.9|9
1635953900000|2021-11-03 15:38:20|11512.7|11497.7|11527.6|11512.6|11527.6|11512.6|11512.7|11497.7|16
1635953910000|2021-11-03 15:38:30|11528.8|11513.8|11539.4|11524.4|11539.4|11524.4|11528.8|11513.8|7
1635953920000|2021-11-03 15:38:40|11546|11531|11556|11541|11556|11541|11545.6|11530.6|25
1635953930000|2021-11-03 15:38:50|11556.8|11541.8|11557.2|11542.2|11557.2|11542.2|11556.4|11541.4|16
1635953940000|2021-11-03 15:39:00|11556.7|11541.7|11559.7|11544.7|11559.7|11544.7|11556.3|11541.3|17
1635953950000|2021-11-03 15:39:10|11559.3|11544.3|11551.9|11536.9|11559.4|11544.4|11551.9|11536.9|51
1635953960000|2021-11-03 15:39:20|11550.3|11535.3|11552.1|11537.1|11552.1|11537.1|11550.3|11535.3|2
1635953970000|2021-11-03 15:39:30|11549.9|11534.9|11549.8|11534.8|11549.9|11534.9|11549.4|11534.4|2
1635953980000|2021-11-03 15:39:40|11558.9|11543.9|11560.7|11545.7|11560.7|11545.7|11558.9|11543.9|21
1635953990000|2021-11-03 15:39:50|11561.2|11546.2|11576.3|11561.3|11576.4|11561.4|11561.2|11546.2|24
1635954000000|2021-11-03 15:40:00|11575.9|11560.9|11569.3|11554.3|11575.9|11560.9|11567.3|11546.5|18
1635954010000|2021-11-03 15:40:10|11572.4|11557.4|11567.9|11552.9|11572.4|11557.4|11567.9|11552.9|2
1635954020000|2021-11-03 15:40:20|11568|11553|11568.5|11553.5|11568.9|11553.9|11568|11553|4
1635954030000|2021-11-03 15:40:30|11568|11553|11568.3|11553.3|11568.3|11553.3|11568|11553|3
1635954040000|2021-11-03 15:40:40|11568.2|11553.2|11569|11554|11569|11554|11567.9|11552.9|1
1635954050000|2021-11-03 15:40:50|11568.2|11553.2|11566.6|11551.6|11569|11554|11566.5|11551.5|10
1635954060000|2021-11-03 15:41:00|11566.5|11551.5|11567.9|11552.9|11567.9|11552.9|11566.5|11551.5|1
1635954070000|2021-11-03 15:41:10|11570.3|11555.3|11571|11556|11571|11556|11570.3|11555.3|1
1635954080000|2021-11-03 15:41:20|11571.1|11556.1|11571.1|11556.1|11571.1|11556.1|11571.1|11556.1|3
1635954090000|2021-11-03 15:41:30|11570.7|11555.7|11568|11553|11570.7|11555.7|11568|11553|3
1635954100000|2021-11-03 15:41:40|11567.6|11552.6|11555|11540|11567.6|11552.6|11555|11540|4
1635954110000|2021-11-03 15:41:50|11555.8|11540.8|11547.1|11532.1|11556.1|11541.1|11547|11529|3
1635954120000|2021-11-03 15:42:00|11547.5|11532.5|11546.5|11531.5|11547.5|11532.5|11545.5|11530.5|4
1635954130000|2021-11-03 15:42:10|11556.1|11541.1|11556.3|11541.3|11557.5|11542.5|11556.1|11541.1|2
1635954150000|2021-11-03 15:42:30|11556.5|11541.5|11559.3|11544.3|11559.4|11544.4|11556.5|11541.5|7
1635954160000|2021-11-03 15:42:40|11559.7|11544.7|11559.7|11544.7|11559.7|11544.7|11559.7|11544.7|1
1635954170000|2021-11-03 15:42:50|11560.1|11545.1|11560.1|11545.1|11560.1|11545.1|11560.1|11545.1|1
1635954180000|2021-11-03 15:43:00|11559|11544|11559.1|11544.1|11559.1|11544.1|11558.5|11543.5|12
1635954190000|2021-11-03 15:43:10|11559.2|11544.2|11560|11545|11560|11545|11559.1|11544.1|0
1635954200000|2021-11-03 15:43:20|||||||||1
1635954210000|2021-11-03 15:43:30|11559.8|11544.8|11560.1|11545.1|11560.1|11545.1|11559.8|11544.8|1
1635954220000|2021-11-03 15:43:40|11560|11545|11571.5|11556.5|11571.5|11556.5|11559.9|11544.9|3
1635954230000|2021-11-03 15:43:50|11572.2|11557.2|11570.1|11555.1|11572.2|11557.2|11570.1|11555.1|9
1635954240000|2021-11-03 15:44:00|11570.4|11545.4|11566.5|11551.5|11570.4|11551.5|11565.5|11545.4|1
1635954250000|2021-11-03 15:44:10|11566.9|11551.9|11567.4|11552.4|11567.7|11552.7|11564.6|11549.6|3
1635954260000|2021-11-03 15:44:20|11564.1|11549.1|11564.1|11549.1|11564.1|11549.1|11564.1|11549.1|0
1635954270000|2021-11-03 15:44:30|11558.3|11543.3|11555.2|11540.2|11558.3|11543.3|11555.2|11540.2|2
1635954280000|2021-11-03 15:44:40|11555.3|11540.3|11554.6|11539.6|11555.3|11540.3|11554.1|11539.1|1
1635954290000|2021-11-03 15:44:50|11555.1|11540.1|11551.8|11536.8|11555.6|11540.6|11551.8|11536.8|3
1635954300000|2021-11-03 15:45:00|11552.2|11537.2|11554.4|11539.4|11554.4|11539.4|11552.2|11537.2|6
1635954310000|2021-11-03 15:45:10|11552.5|11537.5|11552.5|11537.5|11552.5|11537.5|11552.5|11537.5|1
1635954320000|2021-11-03 15:45:20|11555.2|11540.2|11558.7|11543.7|11558.7|11543.7|11555.2|11540.2|7
1635954330000|2021-11-03 15:45:30|11558.1|11543.1|11558.2|11543.2|11558.2|11543.2|11558.1|11543.1|2
1635954340000|2021-11-03 15:45:40|11557.8|11542.8|11557.8|11542.8|11557.8|11542.8|11557.8|11542.8|0
1635954350000|2021-11-03 15:45:50|11557.7|11542.7|11557.7|11542.7|11557.7|11542.7|11557.7|11542.7|3
1635954360000|2021-11-03 15:46:00|11556.1|11541.1|11548.8|11533.8|11556.1|11541.1|11548.8|11533.8|10
1635954370000|2021-11-03 15:46:10|11548.9|11533.9|11542.3|11527.3|11548.9|11533.9|11542.3|11527.3|6
1635954380000|2021-11-03 15:46:20|11535.6|11520.6|11548.8|11533.8|11548.8|11533.8|11535.6|11520.6|5
1635954390000|2021-11-03 15:46:30|11550.8|11535.8|11549.4|11534.4|11550.8|11535.8|11549.3|11534.3|3
1635954410000|2021-11-03 15:46:50|11549.1|11534.1|11548.9|11533.9|11549.1|11534.1|11548.9|11533.9|1
1635954420000|2021-11-03 15:47:00|11549.3|11534.3|11550.1|11535.1|11550.1|11535.1|11547.8|11532.8|5
1635954440000|2021-11-03 15:47:20|11550.5|11535.5|11550.5|11535.5|11550.5|11535.5|11550.5|11535.5|2
1635954450000|2021-11-03 15:47:30|11550.1|11535.1|11550.1|11535.1|11550.1|11535.1|11550.1|11535.1|1
1635954460000|2021-11-03 15:47:40|11550.5|11535.5|11550.5|11535.5|11550.5|11535.5|11550.5|11535.5|1
1635954470000|2021-11-03 15:47:50|11550.1|11535.1|11548.6|11533.6|11550.1|11535.1|11548.6|11533.6|2
1635954480000|2021-11-03 15:48:00|11548.2|11533.2|11539.1|11524.1|11548.2|11533.2|11539.1|11524.1|11
1635954490000|2021-11-03 15:48:10|11540.4|11525.4|11551.5|11536.5|11551.5|11536.5|11540.4|11525.4|23
1635954500000|2021-11-03 15:48:20|11550.5|11535.5|11550.5|11535.5|11550.5|11535.5|11550.5|11535.5|1
1635954510000|2021-11-03 15:48:30|11547|11532|11547|11532|11547|11532|11547|11532|7
1635954520000|2021-11-03 15:48:40|11546.6|11531.6|11545.1|11530.1|11546.6|11531.6|11545|11530|1
1635954530000|2021-11-03 15:48:50|11543.6|11528.6|11547|11532|11547.9|11532.9|11543.5|11528.5|4
1635954550000|2021-11-03 15:49:10|11548|11533|11548|11533|11548|11533|11548|11533|1
1635954560000|2021-11-03 15:49:20|11547.7|11532.7|11546.5|11531.5|11547.7|11532.7|11546.5|11531.5|0
1635954570000|2021-11-03 15:49:30|11546.1|11531.1|11559.4|11544.4|11560.2|11545.2|11546.1|11531.1|31
1635954580000|2021-11-03 15:49:40|11559.7|11544.7|11559.6|11544.6|11559.7|11544.7|11559.5|11544.5|1
1635954590000|2021-11-03 15:49:50|11559.7|11544.7|11559.5|11544.5|11559.7|11544.7|11559.5|11544.5|1
1635954600000|2021-11-03 15:50:00|11559.7|11544.7|11563.6|11548.6|11563.8|11548.8|11559.6|11544.6|14
1635954610000|2021-11-03 15:50:10|11564.7|11549.7|11567|11552|11567.2|11552.2|11564.7|11549.7|17
1635954620000|2021-11-03 15:50:20|11567.4|11552.4|11565.2|11550.2|11567.4|11552.4|11565.2|11550.2|3
1635954630000|2021-11-03 15:50:30|11566|11551|11566.1|11551.1|11566.1|11551.1|11566|11551|2
1635954640000|2021-11-03 15:50:40|11563.4|11548.4|11563.4|11548.4|11563.4|11548.4|11563.4|11548.4|2
1635954650000|2021-11-03 15:50:50|11563.8|11548.8|11571.1|11556.1|11571.3|11556.3|11563.8|11548.8|12
1635954660000|2021-11-03 15:51:00|11571.4|11556.4|11571.1|11556.1|11571.4|11556.4|11571.1|11556.1|1
1635954670000|2021-11-03 15:51:10|11571.4|11556.4|11571.4|11556.4|11571.4|11556.4|11571.4|11556.4|2
1635954680000|2021-11-03 15:51:20|11570.9|11555.9|11569.9|11554.9|11570.9|11555.9|11569.7|11554.7|0
1635954690000|2021-11-03 15:51:30|11570.3|11555.3|11570.5|11555.5|11570.5|11555.5|11570.1|11555.1|1
1635954700000|2021-11-03 15:51:40|11570.2|11555.2|11570.6|11555.6|11570.6|11555.6|11570.2|11555.2|4
1635954710000|2021-11-03 15:51:50|11571.1|11556.1|11571|11556|11571.1|11556.1|11571|11556|7
1635954720000|2021-11-03 15:52:00|11570.6|11555.6|11566.4|11551.4|11570.6|11555.6|11566.4|11551.4|3
1635954730000|2021-11-03 15:52:10|11566.1|11551.1|11565.4|11550.4|11566.1|11551.1|11565.4|11550.4|1
1635954740000|2021-11-03 15:52:20|11563.5|11548.5|11558.4|11543.4|11563.5|11548.5|11558.4|11543.4|2
1635954750000|2021-11-03 15:52:30|||||||||1
1635954760000|2021-11-03 15:52:40|11557.7|11542.7|11553.7|11538.7|11557.7|11542.7|11553.7|11538.7|2
1635954770000|2021-11-03 15:52:50|11554.1|11539.1|11554|11539|11554.1|11539.1|11554|11539|3
1635954780000|2021-11-03 15:53:00|11553.5|11538.5|11554|11539|11554|11539|11553.4|11538.4|1
1635954790000|2021-11-03 15:53:10|11553.7|11538.7|11553|11538|11553.7|11538.7|11552.5|11537.5|0
1635954800000|2021-11-03 15:53:20|11553.5|11538.5|11538.6|11523.6|11553.5|11538.5|11532.6|11517.6|17
1635954810000|2021-11-03 15:53:30|11537.7|11522.7|11539.1|11524.1|11539.1|11524.1|11537.2|11522.2|4
1635954820000|2021-11-03 15:53:40|11539|11524|11534.8|11519.8|11539.1|11524.1|11534.2|11519.2|8
1635954830000|2021-11-03 15:53:50|11537.2|11522.2|11537.2|11522.2|11537.2|11522.2|11537.2|11522.2|3
1635954840000|2021-11-03 15:54:00|11537.7|11522.7|11539.7|11524.7|11540.3|11525.3|11537.7|11522.7|3
1635954850000|2021-11-03 15:54:10|11537|11522|11538|11523|11538|11523|11537|11522|0
1635954860000|2021-11-03 15:54:20|11545.1|11530.1|11544.1|11529.1|11545.1|11530.1|11544.1|11529.1|13
1635954870000|2021-11-03 15:54:30|11543.9|11528.9|11543.7|11528.7|11544.2|11529.2|11543.7|11528.7|4
1635954880000|2021-11-03 15:54:40|11544.1|11529.1|11544.6|11529.6|11544.6|11529.6|11544.1|11529.1|2
1635954890000|2021-11-03 15:54:50|11543.4|11528.4|11544|11529|11544|11529|11543.4|11528.4|1
1635954900000|2021-11-03 15:55:00|11543.5|11528.5|11553.1|11538.1|11553.1|11538.1|11543.5|11528.5|12
1635954910000|2021-11-03 15:55:10|11553.3|11538.3|11554.1|11539.1|11554.1|11539.1|11553.3|11538.3|0
1635954920000|2021-11-03 15:55:20|||||||||5
1635954940000|2021-11-03 15:55:40|11555|11540|11558.5|11543.5|11558.5|11543.5|11555|11540|3
1635954950000|2021-11-03 15:55:50|11559.3|11544.3|11558.5|11543.5|11559.6|11544.6|11558.5|11543.5|5
1635954960000|2021-11-03 15:56:00|11558.9|11521.4|11547|11532|11559.4|11532|11547|11521.4|6
1635954970000|2021-11-03 15:56:10|11546.5|11531.5|11543.1|11528.1|11546.5|11531.5|11543.1|11528.1|3
1635954980000|2021-11-03 15:56:20|11543|11528|11542.6|11527.6|11543|11528|11542.6|11527.6|12
1635954990000|2021-11-03 15:56:30|11543|11528|11542.6|11527.6|11543|11528|11542.6|11527.6|4
1635955000000|2021-11-03 15:56:40|||||||||1
1635955020000|2021-11-03 15:57:00|||||||||3
1635955040000|2021-11-03 15:57:20|11544.9|11529.9|11547.3|11532.3|11547.3|11532.3|11544.9|11529.9|8
1635955050000|2021-11-03 15:57:30|11546.8|11531.8|11554|11539|11554|11539|11546.8|11531.8|7
1635955060000|2021-11-03 15:57:40|11554.2|11539.2|11560.3|11545.3|11560.3|11545.3|11554.2|11539.2|5
1635955070000|2021-11-03 15:57:50|11556.3|11541.3|11554.6|11539.6|11556.3|11541.3|11554.6|11539.6|4
1635955080000|2021-11-03 15:58:00|11556.2|11531.2|11549.6|11534.6|11556.2|11536|11549.6|11531.2|1
1635955090000|2021-11-03 15:58:10|11549.7|11534.7|11546.6|11531.6|11549.7|11534.7|11546.6|11531.6|2
1635955110000|2021-11-03 15:58:30|11545.8|11530.8|11554.3|11539.3|11554.3|11539.3|11543.9|11528.9|3
1635955120000|2021-11-03 15:58:40|11554.2|11539.2|11565.4|11550.4|11565.4|11550.4|11554.2|11539.2|19
1635955130000|2021-11-03 15:58:50|11565.8|11550.8|11565|11550|11567|11552|11564.7|11549.7|6
1635955140000|2021-11-03 15:59:00|11567.5|11552.5|11568.4|11553.4|11568.4|11553.4|11567.5|11552.5|34
1635955150000|2021-11-03 15:59:10|11568|11553|11568|11553|11568|11553|11568|11553|0
1635955160000|2021-11-03 15:59:20|11566.2|11551.2|11568.7|11553.7|11568.7|11553.7|11566.2|11551.2|5
1635955170000|2021-11-03 15:59:30|11568.6|11553.6|11569.6|11554.6|11569.6|11554.6|11568.6|11553.6|4
1635955180000|2021-11-03 15:59:40|11570|11555|11570|11555|11570|11555|11570|11555|0
1635955190000|2021-11-03 15:59:50|11568.6|11553.6|11569.1|11554.1|11569.1|11554.1|11568.6|11553.6|3
1635955200000|2021-11-03 16:00:00|11569|11554|11569|11554|11569|11554|11569|11554|4
1635955210000|2021-11-03 16:00:10|11565.7|11550.7|11563.6|11548.6|11566.2|11551.2|11563.6|11548.6|5
1635955220000|2021-11-03 16:00:20|11563.8|11548.8|11563.8|11548.8|11563.8|11548.8|11563.8|11548.8|10
1635955230000|2021-11-03 16:00:30|11565|11550|11551.6|11536.6|11567.6|11552.6|11551.6|11536.6|35
1635955240000|2021-11-03 16:00:40|11549.9|11534.9|11547.3|11532.3|11549.9|11534.9|11547|11532|0
1635955250000|2021-11-03 16:00:50|11547.6|11532.6|11547|11532|11547.6|11532.6|11546.4|11531.4|2
1635955260000|2021-11-03 16:01:00|11546.1|11531.1|11543.2|11528.2|11548.9|11533.9|11538.7|11523.7|5
1635955270000|2021-11-03 16:01:10|11540.8|11525.8|11540.7|11525.7|11540.8|11525.8|11540.7|11525.7|1
1635955290000|2021-11-03 16:01:30|11540.3|11525.3|11538.9|11523.9|11540.3|11525.3|11538.9|11523.9|1
1635955300000|2021-11-03 16:01:40|11538.4|11523.4|11533.8|11518.8|11538.4|11523.4|11533.8|11518.8|7
1635955310000|2021-11-03 16:01:50|11534.6|11519.6|11535.4|11520.4|11535.8|11520.8|11534.6|11519.6|24
1635955320000|2021-11-03 16:02:00|11536.6|11521.6|11536.6|11521.6|11536.6|11521.6|11536.6|11521.6|1
1635955330000|2021-11-03 16:02:10|||||||||2
1635955350000|2021-11-03 16:02:30|11537|11522|11535.9|11520.9|11537|11522|11535.9|11520.9|5
1635955360000|2021-11-03 16:02:40|11534.4|11519.4|11534.5|11519.5|11534.5|11519.5|11534.4|11519.4|1
1635955370000|2021-11-03 16:02:50|11534.9|11519.9|11541.1|11526.1|11542|11527|11534.9|11519.9|19
1635955380000|2021-11-03 16:03:00|||||||||1
1635955400000|2021-11-03 16:03:20|11540.3|11525.3|11558.4|11543.4|11558.4|11543.4|11540.2|11525.2|21
1635955410000|2021-11-03 16:03:30|11560.3|11545.3|11557.7|11542.7|11560.3|11545.3|11553.7|11538.7|2
1635955420000|2021-11-03 16:03:40|11558|11543|11545.6|11530.6|11558|11543|11545.6|11530.6|5
1635955430000|2021-11-03 16:03:50|11545.5|11530.5|11545.5|11530.5|11545.5|11530.5|11545.5|11530.5|2
1635955440000|2021-11-03 16:04:00|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|0
1635955450000|2021-11-03 16:04:10|11546.7|11531.7|11545.5|11530.5|11547.8|11532.8|11545.5|11530.5|1
1635955460000|2021-11-03 16:04:20|11545.8|11530.8|11545.8|11530.8|11545.8|11530.8|11545.8|11530.8|8
1635955470000|2021-11-03 16:04:30|11547|11532|11547.3|11532.3|11547.3|11532.3|11547|11532|1
1635955480000|2021-11-03 16:04:40|11547.5|11532.5|11548.2|11533.2|11548.7|11533.7|11547.1|11532.1|6
1635955490000|2021-11-03 16:04:50|11548.1|11533.1|11548.6|11533.6|11548.6|11533.6|11548.1|11533.1|0
1635955500000|2021-11-03 16:05:00|11549.4|11534.4|11549.4|11534.4|11549.4|11534.4|11549.4|11534.4|0
1635955510000|2021-11-03 16:05:10|11549|11534|11548.5|11533.5|11549|11534|11548.5|11533.5|0
1635955520000|2021-11-03 16:05:20|11548.6|11533.6|11548.6|11533.6|11548.6|11533.6|11548.6|11533.6|8
1635955530000|2021-11-03 16:05:30|11548.1|11533.1|11549.2|11534.2|11549.2|11534.2|11548.1|11533.1|5
1635955540000|2021-11-03 16:05:40|11549.6|11534.6|11533.8|11518.8|11552|11537|11533.4|11518.4|13
1635955550000|2021-11-03 16:05:50|11533.6|11518.6|11533.8|11518.8|11533.8|11518.8|11532.8|11517.8|2
1635955560000|2021-11-03 16:06:00|11533.4|11518.4|11533.7|11518.7|11533.7|11518.7|11533.2|11518.2|10
1635955570000|2021-11-03 16:06:10|||||||||8
1635955580000|2021-11-03 16:06:20|11531.8|11516.8|11529|11514|11532.4|11517.4|11526.5|11511.5|16
1635955610000|2021-11-03 16:06:50|11530|11515|11532.5|11517.5|11537.1|11522.1|11530|11515|15
1635955620000|2021-11-03 16:07:00|11532.8|11517.8|11533.6|11518.6|11533.6|11518.6|11532.8|11517.8|2
1635955630000|2021-11-03 16:07:10|11535|11520|11535|11520|11535|11520|11535|11520|11
1635955640000|2021-11-03 16:07:20|11537|11522|11537|11522|11537|11522|11537|11522|1
1635955650000|2021-11-03 16:07:30|||||||||2
1635955660000|2021-11-03 16:07:40|11536|11521|11535.9|11520.9|11536|11521|11535.9|11520.9|3
1635955670000|2021-11-03 16:07:50|11536.1|11521.1|11536.1|11521.1|11536.1|11521.1|11536.1|11521.1|11
1635955680000|2021-11-03 16:08:00|11535.9|11520.9|11535.9|11520.9|11535.9|11520.9|11535.9|11520.9|5
1635955690000|2021-11-03 16:08:10|11535.5|11520.5|11538|11523|11539|11524|11535.5|11520.5|7
1635955710000|2021-11-03 16:08:30|11537.6|11522.6|11536.2|11521.2|11537.7|11522.7|11536.2|11521.2|0
1635955720000|2021-11-03 16:08:40|11536.1|11521.1|11535.7|11520.7|11536.1|11521.1|11535.7|11520.7|0
1635955730000|2021-11-03 16:08:50|11535.8|11520.8|11535.8|11520.8|11535.8|11520.8|11535.8|11520.8|0
1635955740000|2021-11-03 16:09:00|11537.8|11522.8|11538.2|11523.2|11538.2|11523.2|11537.8|11522.8|1
1635955760000|2021-11-03 16:09:20|||||||||28
1635955770000|2021-11-03 16:09:30|11538.4|11523.4|11538.5|11523.5|11538.6|11523.6|11538.4|11523.4|21
1635955780000|2021-11-03 16:09:40|11538.6|11523.6|11538.6|11523.6|11538.6|11523.6|11538.6|11523.6|24
1635955790000|2021-11-03 16:09:50|||||||||1
1635955800000|2021-11-03 16:10:00|11538.1|11523.1|11539.5|11524.5|11545.1|11530.1|11536.6|11521.6|11
1635955810000|2021-11-03 16:10:10|11539.3|11524.3|11539.6|11524.6|11540|11525|11538.5|11523.5|3
1635955820000|2021-11-03 16:10:20|11539.7|11524.7|11539|11524|11540.1|11525.1|11539|11524|6
1635955830000|2021-11-03 16:10:30|||||||||7
1635955840000|2021-11-03 16:10:40|11534.3|11519.3|11536.3|11521.3|11536.4|11521.4|11534.3|11519.3|28
1635955850000|2021-11-03 16:10:50|11535.9|11520.9|11535.9|11520.9|11535.9|11520.9|11535.9|11520.9|17
1635955860000|2021-11-03 16:11:00|||||||||2
1635955880000|2021-11-03 16:11:20|11535.7|11520.7|11534.9|11519.9|11535.7|11520.7|11534.4|11519.4|7
1635955890000|2021-11-03 16:11:30|||||||||2
1635955900000|2021-11-03 16:11:40|11534.8|11519.8|11533.4|11518.4|11534.8|11519.8|11532.9|11517.9|6
1635955910000|2021-11-03 16:11:50|11532.3|11517.3|11532.7|11517.7|11532.7|11517.7|11531.3|11516.3|2
1635955920000|2021-11-03 16:12:00|11532.3|11517.3|11531.9|11516.9|11532.8|11517.8|11531.8|11516.8|16
1635955930000|2021-11-03 16:12:10|11531.8|11516.8|11529.4|11514.4|11531.8|11516.8|11529.3|11514.3|4
1635955940000|2021-11-03 16:12:20|11531.7|11516.7|11533.7|11518.7|11533.7|11518.7|11531.7|11516.7|3
1635955950000|2021-11-03 16:12:30|11531.9|11516.9|11533.7|11518.7|11533.7|11518.7|11531.9|11516.9|2
1635955960000|2021-11-03 16:12:40|11532.8|11517.8|11531.3|11516.3|11532.8|11517.8|11530.9|11515.9|0
1635955980000|2021-11-03 16:13:00|11530.9|11515.9|11533.4|11518.4|11533.4|11518.4|11530.9|11515.9|0
1635955990000|2021-11-03 16:13:10|11532.5|11517.5|11529.9|11514.9|11532.5|11517.5|11529.9|11514.9|11
1635956010000|2021-11-03 16:13:30|11529.5|11514.5|11531.1|11516.1|11531.1|11516.1|11528.5|11513.5|5
1635956020000|2021-11-03 16:13:40|11530.9|11515.9|11530.5|11515.5|11530.9|11515.9|11530.5|11515.5|0
1635956030000|2021-11-03 16:13:50|11531|11516|11532|11517|11532.1|11517.1|11531|11516|6
1635956040000|2021-11-03 16:14:00|11533|11518|11532.1|11517.1|11533|11518|11532.1|11517.1|0
1635956050000|2021-11-03 16:14:10|11533.1|11518.1|11533.1|11518.1|11533.1|11518.1|11533.1|11518.1|0
1635956060000|2021-11-03 16:14:20|11541.5|11526.5|11545.8|11530.8|11545.8|11530.8|11541.5|11526.5|10
1635956070000|2021-11-03 16:14:30|11546.2|11531.2|11558.9|11543.9|11561.7|11546.7|11546.2|11531.2|39
1635956080000|2021-11-03 16:14:40|11559.3|11544.3|11559.4|11544.4|11559.4|11544.4|11559.3|11544.3|1
1635956090000|2021-11-03 16:14:50|11559.6|11544.6|11562.6|11547.6|11562.6|11547.6|11559.6|11544.6|3
1635956100000|2021-11-03 16:15:00|||||||||1
1635956110000|2021-11-03 16:15:10|11562.3|11547.3|11561.3|11546.3|11562.3|11547.3|11560.9|11545.9|0
1635956120000|2021-11-03 16:15:20|11560.3|11545.3|11562.3|11547.3|11562.3|11547.3|11560.3|11545.3|0
1635956130000|2021-11-03 16:15:30|11561.9|11546.9|11562.3|11547.3|11562.3|11547.3|11561.9|11546.9|9
1635956140000|2021-11-03 16:15:40|11554.1|11539.1|11561|11546|11561|11546|11552.2|11537.2|8
1635956150000|2021-11-03 16:15:50|11561.9|11546.9|11564|11549|11564|11549|11561.9|11546.9|14
1635956160000|2021-11-03 16:16:00|11564.4|11549.4|11566.9|11551.9|11567.3|11552.3|11558.1|11543.1|18
1635956170000|2021-11-03 16:16:10|11567.3|11552.3|11568.9|11553.9|11568.9|11553.9|11567.3|11552.3|5
1635956180000|2021-11-03 16:16:20|11568.5|11553.5|11574.7|11559.7|11574.7|11559.7|11568.3|11553.3|5
1635956190000|2021-11-03 16:16:30|11573.1|11558.1|11572.2|11557.2|11573.1|11558.1|11571.8|11556.8|3
1635956200000|2021-11-03 16:16:40|11571.8|11556.8|11569.5|11554.5|11572.2|11557.2|11569.5|11554.5|2
1635956210000|2021-11-03 16:16:50|11570.6|11555.6|11570.6|11555.6|11570.6|11555.6|11570.6|11555.6|0
1635956220000|2021-11-03 16:17:00|11569.8|11554.8|11568.3|11553.3|11570.1|11555.1|11568.3|11553.3|1
1635956230000|2021-11-03 16:17:10|11568.2|11553.2|11572|11557|11572|11557|11568.2|11553.2|2
1635956240000|2021-11-03 16:17:20|11572.6|11557.6|11572.5|11557.5|11572.6|11557.6|11572.5|11557.5|2
1635956250000|2021-11-03 16:17:30|11572.4|11557.4|11572.4|11557.4|11572.4|11557.4|11572.4|11557.4|2
1635956260000|2021-11-03 16:17:40|11571.5|11556.5|11568.4|11553.4|11571.5|11556.5|11568.4|11553.4|5
1635956270000|2021-11-03 16:17:50|11570.8|11555.8|11566.5|11551.5|11570.8|11555.8|11566.5|11551.5|0
1635956280000|2021-11-03 16:18:00|11566.8|11551.8|11566.8|11551.8|11567|11552|11566.8|11551.8|6
1635956290000|2021-11-03 16:18:10|11566.4|11551.4|11566.4|11551.4|11566.4|11551.4|11566.4|11551.4|0
1635956310000|2021-11-03 16:18:30|11567.1|11552.1|11567.1|11552.1|11567.1|11552.1|11567.1|11552.1|1
1635956320000|2021-11-03 16:18:40|||||||||1
1635956330000|2021-11-03 16:18:50|11565.7|11550.7|11570.8|11555.8|11572.8|11557.8|11565.7|11550.7|21
1635956340000|2021-11-03 16:19:00|11567.6|11552.6|11560.1|11545.1|11567.6|11552.6|11560.1|11545.1|9
1635956350000|2021-11-03 16:19:10|11560.8|11545.8|11563.7|11548.7|11563.7|11548.7|11560.8|11545.8|2
1635956370000|2021-11-03 16:19:30|11564.1|11549.1|11562.7|11547.7|11564.1|11549.1|11562.7|11547.7|1
1635956380000|2021-11-03 16:19:40|11562.2|11547.2|11562.8|11547.8|11563.2|11548.2|11556.8|11541.8|10
1635956390000|2021-11-03 16:19:50|11563.3|11548.3|11562.8|11547.8|11563.9|11548.9|11562.8|11547.8|1
1635956400000|2021-11-03 16:20:00|11562|11547|11570.2|11555.2|11571.7|11556.7|11561.9|11546.9|21
1635956410000|2021-11-03 16:20:10|11570.5|11555.5|11571.7|11556.7|11571.7|11556.7|11570.5|11555.5|0
1635956420000|2021-11-03 16:20:20|11571|11556|11571|11556|11571|11556|11571|11556|0
1635956430000|2021-11-03 16:20:30|11571.1|11556.1|11571.2|11556.2|11571.2|11556.2|11571.1|11556.1|1
1635956440000|2021-11-03 16:20:40|11572.4|11557.4|11574.7|11559.7|11574.7|11559.7|11572.4|11557.4|8
1635956450000|2021-11-03 16:20:50|11575.2|11560.2|11575.5|11560.5|11575.5|11560.5|11575.1|11560.1|3
1635956460000|2021-11-03 16:21:00|11575.2|11560.2|11573.6|11558.6|11575.2|11560.2|11571.9|11556.9|4
1635956470000|2021-11-03 16:21:10|11573.2|11558.2|11571.1|11556.1|11573.2|11558.2|11571.1|11556.1|3
1635956480000|2021-11-03 16:21:20|11569.9|11554.9|11569.9|11554.9|11569.9|11554.9|11569.9|11554.9|2
1635956490000|2021-11-03 16:21:30|11570.2|11555.2|11565.7|11550.7|11570.2|11555.2|11563.9|11548.9|4
1635956500000|2021-11-03 16:21:40|11565.9|11550.9|11570.3|11555.3|11570.3|11555.3|11565.9|11550.9|26
1635956510000|2021-11-03 16:21:50|11571.9|11556.9|11570.9|11555.9|11571.9|11556.9|11569.8|11554.8|3
1635956520000|2021-11-03 16:22:00|11570.2|11555.2|11566.7|11551.7|11570.2|11555.2|11566.7|11551.7|3
1635956530000|2021-11-03 16:22:10|11567.5|11552.5|11564|11549|11567.5|11552.5|11563.9|11548.9|2
1635956540000|2021-11-03 16:22:20|11563.7|11548.7|11563.5|11548.5|11563.7|11548.7|11558.5|11543.5|3
1635956550000|2021-11-03 16:22:30|||||||||2
1635956560000|2021-11-03 16:22:40|11563.4|11548.4|11562|11547|11563.7|11548.7|11561.5|11546.5|3
1635956570000|2021-11-03 16:22:50|11561.9|11546.9|11561.4|11546.4|11562|11547|11561.4|11546.4|5
1635956580000|2021-11-03 16:23:00|11561.6|11546.6|11563.5|11548.5|11563.5|11548.5|11561.6|11546.6|4
1635956590000|2021-11-03 16:23:10|11563.9|11548.9|11548.1|11533.1|11563.9|11548.9|11547.2|11532.2|58
1635956600000|2021-11-03 16:23:20|11551.3|11536.3|11552.4|11537.4|11552.8|11537.8|11550.9|11535.9|1
1635956610000|2021-11-03 16:23:30|11553.3|11538.3|11536.5|11521.5|11553.3|11538.3|11536.5|11521.5|58
1635956620000|2021-11-03 16:23:40|11536.1|11521.1|11537.3|11522.3|11537.5|11522.5|11535.7|11520.7|5
1635956630000|2021-11-03 16:23:50|11537|11522|11536.3|11521.3|11537.4|11522.4|11535.7|11520.7|6
1635956640000|2021-11-03 16:24:00|11538.3|11523.3|11537|11522|11542.2|11527.2|11536.7|11521.7|12
1635956650000|2021-11-03 16:24:10|11538.6|11523.6|11542.3|11527.3|11543.2|11528.2|11538.6|11523.6|2
1635956660000|2021-11-03 16:24:20|11540.8|11525.8|11536.7|11521.7|11540.8|11525.8|11536.7|11521.7|16
1635956670000|2021-11-03 16:24:30|11535.9|11520.9|11542.4|11527.4|11545.3|11530.3|11535.9|11520.9|4
1635956680000|2021-11-03 16:24:40|11541.4|11526.4|11539.7|11524.7|11541.4|11526.4|11539.7|11524.7|1
1635956690000|2021-11-03 16:24:50|11539.5|11524.5|11535|11520|11539.5|11524.5|11535|11520|5
1635956700000|2021-11-03 16:25:00|11535.4|11520.4|11534.6|11519.6|11535.4|11520.4|11532.2|11517.2|12
1635956710000|2021-11-03 16:25:10|11534.2|11519.2|11534.2|11519.2|11534.2|11519.2|11534.2|11519.2|0
1635956720000|2021-11-03 16:25:20|11540.6|11525.6|11554|11539|11554|11539|11540.6|11525.6|3
1635956730000|2021-11-03 16:25:30|11553.7|11538.7|11551.9|11536.9|11553.7|11538.7|11551.9|11536.9|2
1635956750000|2021-11-03 16:25:50|11550.5|11535.5|11552.2|11537.2|11552.2|11537.2|11550.4|11535.4|4
1635956760000|2021-11-03 16:26:00|11552.1|11537.1|11547.9|11532.9|11552.1|11537.1|11547.9|11532.9|2
1635956780000|2021-11-03 16:26:20|11542|11527|11539.8|11524.8|11542.7|11527.7|11539.3|11524.3|3
1635956790000|2021-11-03 16:26:30|11540.6|11525.6|11540.6|11525.6|11540.6|11525.6|11540.5|11525.5|1
1635956800000|2021-11-03 16:26:40|11540.3|11525.3|11537.8|11522.8|11540.3|11525.3|11537.8|11522.8|0
1635956810000|2021-11-03 16:26:50|11537.6|11522.6|11537.3|11522.3|11537.6|11522.6|11537.3|11522.3|1
1635956820000|2021-11-03 16:27:00|11537.6|11522.6|11541.1|11526.1|11541.1|11526.1|11537.6|11522.6|1
1635956840000|2021-11-03 16:27:20|11547.2|11532.2|11551|11536|11551.1|11536.1|11547.2|11532.2|14
1635956850000|2021-11-03 16:27:30|11551.1|11536.1|11551.1|11536.1|11551.1|11536.1|11551.1|11536.1|0
1635956860000|2021-11-03 16:27:40|11550.8|11535.8|11551.1|11536.1|11551.1|11536.1|11550.8|11535.8|0
1635956870000|2021-11-03 16:27:50|11553.2|11538.2|11552.7|11537.7|11553.2|11538.2|11552.7|11537.7|5
1635956880000|2021-11-03 16:28:00|11551.5|11536.5|11552.8|11537.8|11552.8|11537.8|11549.5|11534.5|12
1635956890000|2021-11-03 16:28:10|11552.6|11537.6|11552.8|11537.8|11552.8|11537.8|11552.6|11537.6|0
1635956900000|2021-11-03 16:28:20|11552.6|11537.6|11551.7|11536.7|11552.6|11537.6|11551.7|11536.7|9
1635956910000|2021-11-03 16:28:30|11549.7|11534.7|11549.1|11534.1|11549.7|11534.7|11549.1|11534.1|0
1635956920000|2021-11-03 16:28:40|11541.6|11526.6|11538.8|11523.8|11541.6|11526.6|11538.8|11523.8|5
1635956930000|2021-11-03 16:28:50|11538.1|11523.1|11538.1|11523.1|11538.1|11523.1|11538.1|11523.1|3
1635956950000|2021-11-03 16:29:10|11535.8|11520.8|11540.1|11525.1|11540.1|11525.1|11535.8|11520.8|1
1635956960000|2021-11-03 16:29:20|11542.8|11527.8|11543.4|11528.4|11543.4|11528.4|11542.8|11527.8|3
1635956970000|2021-11-03 16:29:30|11544.1|11529.1|11544.1|11529.1|11544.1|11529.1|11544.1|11529.1|7
1635956980000|2021-11-03 16:29:40|11543.7|11528.7|11542.8|11527.8|11543.7|11528.7|11542.8|11527.8|1
1635956990000|2021-11-03 16:29:50|11543.2|11528.2|11541.4|11526.4|11544|11529|11541.4|11526.4|3
1635957000000|2021-11-03 16:30:00|11541.8|11526.8|11538.4|11523.4|11541.8|11526.8|11537.2|11522.2|2
1635957010000|2021-11-03 16:30:10|11543.4|11528.4|11544.4|11529.4|11544.4|11529.4|11543.4|11528.4|9
1635957030000|2021-11-03 16:30:30|11543.9|11528.9|11543.4|11528.4|11543.9|11528.9|11543.4|11528.4|0
1635957040000|2021-11-03 16:30:40|11544.6|11529.6|11533.2|11518.2|11545.2|11530.2|11533.2|11518.2|3
1635957050000|2021-11-03 16:30:50|11533|11518|11532.2|11517.2|11533|11518|11532.2|11517.2|0
1635957060000|2021-11-03 16:31:00|11533.7|11518.7|11534.3|11519.3|11534.3|11519.3|11532.2|11517.2|5
1635957070000|2021-11-03 16:31:10|11532.9|11517.9|11534.3|11519.3|11534.3|11519.3|11532.9|11517.9|4
1635957080000|2021-11-03 16:31:20|11536.2|11521.2|11537.4|11522.4|11537.4|11522.4|11536.2|11521.2|1
1635957090000|2021-11-03 16:31:30|11537.8|11522.8|11555.7|11540.7|11555.7|11540.7|11537.8|11522.8|47
1635957100000|2021-11-03 16:31:40|11554.5|11539.5|11554.5|11539.5|11554.5|11539.5|11554.5|11539.5|0
1635957110000|2021-11-03 16:31:50|11556.3|11518.8|11556.3|11518.8|11556.3|11518.8|11556.3|11518.8|50
1635957120000|2021-11-03 16:32:00|11555.1|11517.6|11540.7|11525.7|11555.1|11525.7|11540.7|11517.6|3
1635957130000|2021-11-03 16:32:10|11541.2|11526.2|11541.2|11526.2|11541.2|11526.2|11541.2|11526.2|0
1635957140000|2021-11-03 16:32:20|11541.7|11526.7|11543.2|11528.2|11543.2|11528.2|11541.7|11526.7|1
1635957150000|2021-11-03 16:32:30|||||||||1
1635957160000|2021-11-03 16:32:40|11543.1|11528.1|11543.7|11528.7|11546|11531|11541.9|11526.9|6
1635957170000|2021-11-03 16:32:50|11542.7|11527.7|11542.7|11527.7|11542.7|11527.7|11541.7|11526.7|4
1635957180000|2021-11-03 16:33:00|11541.7|11526.7|11541.7|11526.7|11541.7|11526.7|11541.2|11526.2|17
1635957190000|2021-11-03 16:33:10|11543.2|11528.2|11543.7|11528.7|11544|11529|11543.2|11528.2|19
1635957200000|2021-11-03 16:33:20|11542.9|11527.9|11543.3|11528.3|11543.3|11528.3|11542.8|11527.8|5
1635957210000|2021-11-03 16:33:30|11543.4|11528.4|11543.2|11528.2|11543.4|11528.4|11543.2|11528.2|7
1635957220000|2021-11-03 16:33:40|11544|11529|11551.5|11536.5|11551.5|11536.5|11544|11529|5
1635957230000|2021-11-03 16:33:50|11552.5|11537.5|11550.4|11535.4|11552.5|11537.5|11550.4|11535.4|0
1635957240000|2021-11-03 16:34:00|11547.9|11532.9|11549.3|11534.3|11549.5|11534.5|11547.2|11532.2|5
1635957260000|2021-11-03 16:34:20|11549.8|11534.8|11548.8|11533.8|11549.8|11534.8|11548.8|11533.8|16
1635957270000|2021-11-03 16:34:30|11548.4|11533.4|11549.5|11534.5|11549.5|11534.5|11548.4|11533.4|2
1635957280000|2021-11-03 16:34:40|11549.3|11534.3|11549.3|11534.3|11549.3|11534.3|11549.3|11534.3|3
1635957290000|2021-11-03 16:34:50|||||||||1
1635957300000|2021-11-03 16:35:00|11549.1|11534.1|11542.4|11527.4|11549.1|11534.1|11541.9|11526.9|11
1635957310000|2021-11-03 16:35:10|11542.8|11527.8|11530|11515|11542.8|11527.8|11528.9|11513.9|22
1635957320000|2021-11-03 16:35:20|||||||||1
1635957330000|2021-11-03 16:35:30|11529.7|11514.7|11534|11519|11534|11519|11529.7|11514.7|3
1635957350000|2021-11-03 16:35:50|11540.2|11525.2|11539|11524|11540.5|11525.5|11539|11524|5
1635957360000|2021-11-03 16:36:00|11538.8|11523.8|11552.7|11537.7|11552.7|11537.7|11538.4|11523.4|28
1635957370000|2021-11-03 16:36:10|11553.5|11538.5|11558.7|11543.7|11560.7|11545.7|11553.5|11538.5|25
1635957380000|2021-11-03 16:36:20|11559|11544|11553.2|11538.2|11559|11544|11553.2|11538.2|4
1635957390000|2021-11-03 16:36:30|11551.6|11536.6|11551.6|11536.6|11551.6|11536.6|11551.6|11536.6|0
1635957400000|2021-11-03 16:36:40|11550|11535|11550|11535|11550|11535|11550|11535|1
1635957410000|2021-11-03 16:36:50|11550.1|11535.1|11550.1|11535.1|11550.1|11535.1|11550.1|11535.1|0
1635957420000|2021-11-03 16:37:00|11549.6|11534.6|11546.2|11531.2|11549.6|11534.6|11546.2|11531.2|2
1635957430000|2021-11-03 16:37:10|11546.9|11531.9|11546.8|11531.8|11546.9|11531.9|11546.8|11531.8|0
1635957440000|2021-11-03 16:37:20|11546.5|11531.5|11544.5|11529.5|11546.5|11531.5|11544.5|11529.5|0
1635957460000|2021-11-03 16:37:40|11553.2|11538.2|11553.2|11538.2|11553.2|11538.2|11553.2|11538.2|11
1635957470000|2021-11-03 16:37:50|11553.6|11538.6|11553.6|11538.6|11553.6|11538.6|11553.6|11538.6|1
1635957480000|2021-11-03 16:38:00|11554.7|11539.7|11554.7|11539.7|11554.7|11539.7|11554.7|11539.7|1
1635957490000|2021-11-03 16:38:10|11562.2|11547.2|11562.2|11547.2|11562.2|11547.2|11562.2|11547.2|3
1635957500000|2021-11-03 16:38:20|11562.7|11547.7|11562.7|11547.7|11562.7|11547.7|11562.7|11547.7|0
1635957510000|2021-11-03 16:38:30|11562.2|11547.2|11565.6|11550.6|11570.8|11555.8|11562.2|11547.2|6
1635957520000|2021-11-03 16:38:40|11565.1|11550.1|11565.1|11550.1|11565.1|11550.1|11565.1|11550.1|0
1635957530000|2021-11-03 16:38:50|11565.2|11550.2|11565.2|11550.2|11565.2|11550.2|11565.1|11550.1|0
1635957540000|2021-11-03 16:39:00|11565.1|11550.1|11564.6|11549.6|11565.2|11550.2|11564.6|11549.6|0
1635957550000|2021-11-03 16:39:10|11563.3|11548.3|11562.9|11547.9|11563.3|11548.3|11562.9|11547.9|0
1635957560000|2021-11-03 16:39:20|11562.7|11547.7|11562.7|11547.7|11562.7|11547.7|11562.7|11547.7|0
1635957570000|2021-11-03 16:39:30|11560.7|11545.7|11554.6|11539.6|11560.7|11545.7|11553.7|11538.7|9
1635957580000|2021-11-03 16:39:40|11554.3|11539.3|11570.2|11555.2|11570.7|11555.7|11554|11539|14
1635957590000|2021-11-03 16:39:50|11571.2|11556.2|11570.7|11555.7|11571.2|11556.2|11570.7|11555.7|3
1635957600000|2021-11-03 16:40:00|11570.6|11555.6|11575.8|11560.8|11576.2|11561.2|11570.6|11555.6|1
1635957610000|2021-11-03 16:40:10|11576.8|11561.8|11578|11563|11578.4|11563.4|11576.8|11561.8|0
1635957620000|2021-11-03 16:40:20|11577.9|11562.9|11577.5|11562.5|11577.9|11562.9|11577.5|11562.5|8
1635957630000|2021-11-03 16:40:30|11577.1|11562.1|11576.6|11561.6|11577.1|11562.1|11576.6|11561.6|0
1635957640000|2021-11-03 16:40:40|11576.5|11561.5|11576.1|11561.1|11576.5|11561.5|11576.1|11561.1|0
1635957650000|2021-11-03 16:40:50|11575.9|11560.9|11574.7|11559.7|11575.9|11560.9|11574.7|11559.7|7
1635957660000|2021-11-03 16:41:00|11575.1|11560.1|11569.5|11554.5|11575.1|11560.1|11569.5|11554.5|2
1635957670000|2021-11-03 16:41:10|11568.6|11553.6|11561.8|11546.8|11568.6|11553.6|11561.8|11546.8|1
1635957680000|2021-11-03 16:41:20|11562.4|11547.4|11562.8|11547.8|11562.8|11547.8|11562.3|11547.3|2
1635957690000|2021-11-03 16:41:30|11563.3|11548.3|11564.8|11549.8|11564.8|11549.8|11563.3|11548.3|3
1635957700000|2021-11-03 16:41:40|11563.1|11548.1|11562.3|11547.3|11563.1|11548.1|11562.3|11547.3|1
1635957710000|2021-11-03 16:41:50|11560.3|11545.3|11563.2|11548.2|11563.2|11548.2|11560.3|11545.3|4
1635957720000|2021-11-03 16:42:00|11563.1|11548.1|11563.1|11548.1|11563.1|11548.1|11563.1|11548.1|0
1635957730000|2021-11-03 16:42:10|11568.1|11553.1|11567.7|11552.7|11568.1|11553.1|11567.7|11552.7|5
1635957740000|2021-11-03 16:42:20|11566.4|11551.4|11569.2|11554.2|11569.2|11554.2|11566.4|11551.4|4
1635957770000|2021-11-03 16:42:50|11569.1|11554.1|11568.8|11553.8|11569.7|11554.7|11568.8|11553.8|5
1635957780000|2021-11-03 16:43:00|11569.2|11554.2|11566.7|11551.7|11569.2|11554.2|11566.7|11551.7|3
1635957800000|2021-11-03 16:43:20|11566.4|11551.4|11567.7|11552.7|11567.7|11552.7|11566.4|11551.4|9
1635957810000|2021-11-03 16:43:30|11566.3|11551.3|11566.4|11551.4|11566.4|11551.4|11566.3|11551.3|0
1635957820000|2021-11-03 16:43:40|11566.3|11551.3|11566.4|11551.4|11566.4|11551.4|11566.1|11551.1|0
1635957830000|2021-11-03 16:43:50|11566.6|11551.6|11566.6|11551.6|11566.7|11551.7|11566.6|11551.6|8
1635957840000|2021-11-03 16:44:00|11566.4|11551.4|11558.3|11543.3|11566.4|11551.4|11558.3|11543.3|8
1635957850000|2021-11-03 16:44:10|11558.5|11543.5|11557.7|11542.7|11558.5|11543.5|11557.7|11542.7|0
1635957860000|2021-11-03 16:44:20|11557.8|11542.8|11558.6|11543.6|11558.6|11543.6|11557.8|11542.8|0
1635957870000|2021-11-03 16:44:30|11558.7|11543.7|11562.8|11547.8|11562.8|11547.8|11558.7|11543.7|0
1635957880000|2021-11-03 16:44:40|11563.7|11548.7|11568.1|11553.1|11568.1|11553.1|11563.7|11548.7|1
1635957890000|2021-11-03 16:44:50|11567.7|11552.7|11567.5|11552.5|11567.7|11552.7|11567.5|11552.5|1
1635957900000|2021-11-03 16:45:00|11567.3|11552.3|11565.1|11550.1|11567.3|11552.3|11563.2|11548.2|2
1635957910000|2021-11-03 16:45:10|11564.7|11549.7|11564.3|11549.3|11564.7|11549.7|11564.3|11549.3|12
1635957930000|2021-11-03 16:45:30|11563.5|11548.5|11563.5|11548.5|11563.5|11548.5|11563.4|11548.4|0
1635957950000|2021-11-03 16:45:50|11563.4|11548.4|11563.1|11548.1|11563.5|11548.5|11563.1|11548.1|5
1635957960000|2021-11-03 16:46:00|11562.8|11547.8|11562.8|11547.8|11562.8|11547.8|11562.8|11547.8|0
1635957990000|2021-11-03 16:46:30|11562.4|11547.4|11562.3|11547.3|11562.4|11547.4|11562.3|11547.3|0
1635958000000|2021-11-03 16:46:40|11562.1|11547.1|11562.3|11547.3|11562.5|11547.5|11562.1|11547.1|4
1635958010000|2021-11-03 16:46:50|11559.6|11544.6|11559.6|11544.6|11560.4|11545.4|11557.9|11542.9|12
1635958020000|2021-11-03 16:47:00|11560|11545|11559.7|11544.7|11560|11545|11559.7|11544.7|0
1635958030000|2021-11-03 16:47:10|11558.9|11543.9|11558.9|11543.9|11558.9|11543.9|11558.9|11543.9|2
1635958050000|2021-11-03 16:47:30|11558.4|11543.4|11558.4|11543.4|11558.4|11543.4|11558.4|11543.4|0
1635958070000|2021-11-03 16:47:50|11557.9|11542.9|11560.9|11545.9|11560.9|11545.9|11556.8|11541.8|7
1635958080000|2021-11-03 16:48:00|11560.6|11545.6|11559.8|11544.8|11560.6|11545.6|11559.8|11544.8|2
1635958100000|2021-11-03 16:48:20|||||||||1
1635958110000|2021-11-03 16:48:30|11559.4|11544.4|11557|11542|11559.4|11544.4|11557|11542|0
1635958130000|2021-11-03 16:48:50|11558.7|11543.7|11562.4|11547.4|11562.4|11547.4|11558.3|11543.3|12
1635958140000|2021-11-03 16:49:00|11562.5|11547.5|11562.7|11547.7|11562.7|11547.7|11562.5|11547.5|3
1635958160000|2021-11-03 16:49:20|11562.5|11547.5|11562.2|11547.2|11562.5|11547.5|11562.2|11547.2|1
1635958170000|2021-11-03 16:49:30|11562.7|11547.7|11568.3|11553.3|11568.3|11553.3|11562.7|11547.7|6
1635958180000|2021-11-03 16:49:40|11568.8|11553.8|11568.6|11553.6|11569.2|11554.2|11567.9|11552.9|2
1635958190000|2021-11-03 16:49:50|11567.1|11552.1|11567.1|11552.1|11567.1|11552.1|11567.1|11552.1|6
1635958200000|2021-11-03 16:50:00|11566.7|11551.7|11567.3|11552.3|11567.5|11552.5|11565.3|11550.3|5
1635958210000|2021-11-03 16:50:10|11566.7|11551.7|11566.7|11551.7|11566.7|11551.7|11566.7|11551.7|1
1635958230000|2021-11-03 16:50:30|11566.8|11551.8|11567.2|11552.2|11567.6|11552.6|11566.7|11551.7|3
1635958240000|2021-11-03 16:50:40|11567|11552|11567|11552|11567|11552|11567|11552|0
1635958250000|2021-11-03 16:50:50|11565.9|11550.9|11565.8|11550.8|11565.9|11550.9|11565.8|11550.8|1
1635958260000|2021-11-03 16:51:00|11565.7|11550.7|11565.3|11550.3|11565.7|11550.7|11564.2|11549.2|2
1635958270000|2021-11-03 16:51:10|11563.8|11548.8|11559.2|11544.2|11563.8|11548.8|11559.2|11544.2|3
1635958280000|2021-11-03 16:51:20|11559.5|11544.5|11560.2|11545.2|11560.2|11545.2|11559.5|11544.5|4
1635958290000|2021-11-03 16:51:30|11560.6|11545.6|11561.2|11546.2|11561.2|11546.2|11560.6|11545.6|0
1635958300000|2021-11-03 16:51:40|11561.1|11546.1|11561.1|11546.1|11561.1|11546.1|11561.1|11546.1|0
1635958310000|2021-11-03 16:51:50|11559.9|11544.9|11560.2|11545.2|11560.2|11545.2|11559.7|11544.7|4
1635958320000|2021-11-03 16:52:00|11562.4|11547.4|11561.8|11546.8|11562.4|11547.4|11561.8|11546.8|2
1635958330000|2021-11-03 16:52:10|11560.2|11545.2|11560.2|11545.2|11560.2|11545.2|11560.2|11545.2|0
1635958340000|2021-11-03 16:52:20|11560.8|11545.8|11563.2|11548.2|11563.2|11548.2|11560.8|11545.8|1
1635958350000|2021-11-03 16:52:30|11563.6|11548.6|11563.2|11548.2|11563.7|11548.7|11563.2|11548.2|3
1635958360000|2021-11-03 16:52:40|||||||||1
1635958370000|2021-11-03 16:52:50|11563.8|11548.8|11566.9|11551.9|11568|11553|11563.8|11548.8|15
1635958380000|2021-11-03 16:53:00|11567|11552|11567|11552|11568.4|11553.4|11565|11550|11
1635958390000|2021-11-03 16:53:10|11566.8|11551.8|11565.2|11550.2|11566.8|11551.8|11565.2|11550.2|1
1635958420000|2021-11-03 16:53:40|11564.8|11549.8|11562.7|11547.7|11564.8|11549.8|11562.3|11547.3|1
1635958440000|2021-11-03 16:54:00|11562.8|11547.8|11562.8|11547.8|11562.8|11547.8|11562.8|11547.8|0
1635958450000|2021-11-03 16:54:10|11562.5|11547.5|11561|11546|11562.5|11547.5|11561|11546|0
1635958460000|2021-11-03 16:54:20|11560.8|11545.8|11560.8|11545.8|11560.8|11545.8|11560.8|11545.8|0
1635958490000|2021-11-03 16:54:50|||||||||1
1635958500000|2021-11-03 16:55:00|11564|11549|11564|11549|11564.7|11549.7|11563.5|11548.5|11
1635958510000|2021-11-03 16:55:10|11566.1|11551.1|11567.3|11552.3|11567.4|11552.4|11566.1|11551.1|13
1635958520000|2021-11-03 16:55:20|11567.4|11552.4|11568.4|11553.4|11568.4|11553.4|11567.4|11552.4|4
1635958530000|2021-11-03 16:55:30|11570.9|11555.9|11571.5|11556.5|11571.5|11556.5|11570.9|11555.9|10
1635958540000|2021-11-03 16:55:40|11571.9|11556.9|11571.9|11556.9|11571.9|11556.9|11571.9|11556.9|0
1635958550000|2021-11-03 16:55:50|||||||||2
1635958560000|2021-11-03 16:56:00|11572|11557|11572|11557|11572|11557|11572|11557|3
1635958570000|2021-11-03 16:56:10|11571.9|11556.9|11571.9|11556.9|11571.9|11556.9|11571.9|11556.9|1
1635958580000|2021-11-03 16:56:20|||||||||4
1635958600000|2021-11-03 16:56:40|11572|11557|11570.1|11555.1|11572|11557|11570.1|11555.1|4
1635958610000|2021-11-03 16:56:50|11570|11555|11568.5|11553.5|11570|11555|11567.5|11552.5|1
1635958620000|2021-11-03 16:57:00|11568.6|11553.6|11567.8|11552.8|11568.7|11553.7|11567.7|11552.7|2
1635958650000|2021-11-03 16:57:30|11567.7|11552.7|11567.8|11552.8|11567.8|11552.8|11567.7|11552.7|4
1635958660000|2021-11-03 16:57:40|11567.2|11552.2|11569.6|11554.6|11569.6|11554.6|11567.2|11552.2|3
1635958670000|2021-11-03 16:57:50|11570.3|11555.3|11570.3|11555.3|11570.3|11555.3|11570.2|11555.2|2
1635958680000|2021-11-03 16:58:00|11570.6|11555.6|11571.1|11556.1|11571.1|11556.1|11570.6|11555.6|2
1635958690000|2021-11-03 16:58:10|11570.9|11555.9|11570.1|11555.1|11570.9|11555.9|11570.1|11555.1|0
1635958700000|2021-11-03 16:58:20|11570.2|11555.2|11570.2|11555.2|11570.2|11555.2|11570.2|11555.2|0
1635958710000|2021-11-03 16:58:30|11569.3|11554.3|11569.3|11554.3|11569.3|11554.3|11569.3|11554.3|0
1635958720000|2021-11-03 16:58:40|11569.7|11554.7|11570.6|11555.6|11571|11556|11569.6|11554.6|6
1635958730000|2021-11-03 16:58:50|11571.4|11556.4|11571.4|11556.4|11571.4|11556.4|11571.4|11556.4|5
1635958740000|2021-11-03 16:59:00|11569.9|11554.9|11569.1|11554.1|11571|11556|11569.1|11554.1|18
1635958750000|2021-11-03 16:59:10|11569.3|11554.3|11570.1|11555.1|11570.6|11555.6|11569.3|11554.3|2
1635958770000|2021-11-03 16:59:30|11567.4|11552.4|11567.8|11552.8|11567.8|11552.8|11567.4|11552.4|1
1635958780000|2021-11-03 16:59:40|11566.9|11551.9|11566.9|11551.9|11566.9|11551.9|11566.9|11551.9|1
1635958790000|2021-11-03 16:59:50|11566.1|11551.1|11567.1|11552.1|11567.1|11552.1|11566.1|11551.1|2
1635958800000|2021-11-03 17:00:00|11566.4|11551.4|11566.1|11551.1|11566.4|11551.4|11566.1|11551.1|1
1635958820000|2021-11-03 17:00:20|11565.8|11550.8|11573|11558|11573.7|11558.7|11564|11549|25
1635958830000|2021-11-03 17:00:30|11572.7|11557.7|11575|11560|11575.4|11560.4|11572.7|11557.7|16
1635958840000|2021-11-03 17:00:40|11574.6|11559.6|11577.8|11562.8|11577.8|11562.8|11574.6|11559.6|6
1635958850000|2021-11-03 17:00:50|11577.3|11562.3|11576.7|11561.7|11577.3|11562.3|11576.7|11561.7|1
1635958860000|2021-11-03 17:01:00|11575.2|11560.2|11573.6|11558.6|11575.2|11560.2|11573.6|11558.6|2
1635958870000|2021-11-03 17:01:10|11571.6|11556.6|11572.6|11557.6|11572.6|11557.6|11571.6|11556.6|2
1635958880000|2021-11-03 17:01:20|11574.7|11559.7|11575.2|11560.2|11575.2|11560.2|11574.7|11559.7|2
1635958890000|2021-11-03 17:01:30|11575|11560|11574.2|11559.2|11575|11560|11574.2|11559.2|1
1635958900000|2021-11-03 17:01:40|11574.1|11559.1|11574.1|11559.1|11574.1|11559.1|11574.1|11559.1|1
1635958920000|2021-11-03 17:02:00|11573.7|11558.7|11572.7|11557.7|11573.7|11558.7|11571.2|11556.2|3
1635958930000|2021-11-03 17:02:10|11570.3|11555.3|11569.6|11554.6|11570.3|11555.3|11569.6|11554.6|1
1635958940000|2021-11-03 17:02:20|11568.8|11553.8|11569|11554|11569|11554|11568.8|11553.8|1
1635958950000|2021-11-03 17:02:30|11567.5|11552.5|11567.7|11552.7|11568.5|11553.5|11567.5|11552.5|2
1635958960000|2021-11-03 17:02:40|11567|11552|11566.1|11551.1|11567|11552|11566|11551|1
1635958970000|2021-11-03 17:02:50|11566.5|11551.5|11570|11555|11570|11555|11566.5|11551.5|5
1635958980000|2021-11-03 17:03:00|11570.2|11555.2|11572.7|11557.7|11572.7|11557.7|11569.1|11554.1|3
1635958990000|2021-11-03 17:03:10|11572.6|11557.6|11572.6|11557.6|11572.6|11557.6|11572.6|11557.6|0
1635959000000|2021-11-03 17:03:20|11572.7|11557.7|11572.7|11557.7|11572.7|11557.7|11572.7|11557.7|0
1635959010000|2021-11-03 17:03:30|||||||||1
1635959020000|2021-11-03 17:03:40|11572.6|11557.6|11572.7|11557.7|11572.7|11557.7|11572.6|11557.6|2
1635959030000|2021-11-03 17:03:50|11572.1|11557.1|11570.7|11555.7|11572.1|11557.1|11570.7|11555.7|1
1635959040000|2021-11-03 17:04:00|11569.6|11554.6|11570.1|11555.1|11570.1|11555.1|11567.8|11552.8|10
1635959050000|2021-11-03 17:04:10|11571.7|11556.7|11575.3|11560.3|11575.3|11560.3|11571.7|11556.7|2
1635959060000|2021-11-03 17:04:20|11574.8|11559.8|11578.4|11563.4|11578.4|11563.4|11573.8|11558.8|5
1635959070000|2021-11-03 17:04:30|11578.5|11563.5|11579.5|11564.5|11579.5|11564.5|11578.5|11563.5|0
1635959080000|2021-11-03 17:04:40|11579|11564|11578.2|11563.2|11579|11564|11578.2|11563.2|7
1635959090000|2021-11-03 17:04:50|11578.6|11563.6|11578.8|11563.8|11578.8|11563.8|11578|11563|2
1635959100000|2021-11-03 17:05:00|11578.7|11563.7|11578.7|11563.7|11578.7|11563.7|11578.7|11563.7|2
1635959110000|2021-11-03 17:05:10|||||||||1
1635959130000|2021-11-03 17:05:30|11578.3|11563.3|11578.2|11563.2|11578.4|11563.4|11578.2|11563.2|1
1635959140000|2021-11-03 17:05:40|11577.8|11562.8|11577.8|11562.8|11577.8|11562.8|11577.8|11562.8|0
1635959150000|2021-11-03 17:05:50|||||||||1
1635959160000|2021-11-03 17:06:00|||||||||1
1635959170000|2021-11-03 17:06:10|11577.9|11562.9|11578|11563|11578|11563|11577.9|11562.9|4
1635959180000|2021-11-03 17:06:20|||||||||1
1635959190000|2021-11-03 17:06:30|11577.9|11562.9|11577.5|11562.5|11577.9|11562.9|11577.5|11562.5|0
1635959200000|2021-11-03 17:06:40|11578.3|11563.3|11579.7|11564.7|11580|11565|11578.3|11563.3|14
1635959210000|2021-11-03 17:06:50|11579.8|11564.8|11577.7|11562.7|11579.8|11564.8|11577.7|11562.7|4
1635959220000|2021-11-03 17:07:00|11577.6|11562.6|11577.7|11562.7|11577.7|11562.7|11577.6|11562.6|0
1635959240000|2021-11-03 17:07:20|11576.3|11561.3|11576.2|11561.2|11576.3|11561.3|11576.2|11561.2|0
1635959260000|2021-11-03 17:07:40|11575.8|11560.8|11572.2|11557.2|11575.8|11560.8|11572.2|11557.2|6
1635959270000|2021-11-03 17:07:50|11572.3|11557.3|11571.1|11556.1|11572.3|11557.3|11571.1|11556.1|0
1635959280000|2021-11-03 17:08:00|11571.5|11556.5|11571.5|11556.5|11571.5|11556.5|11571.5|11556.5|0
1635959290000|2021-11-03 17:08:10|11570.7|11555.7|11570.7|11555.7|11570.7|11555.7|11570.7|11555.7|1
1635959300000|2021-11-03 17:08:20|11569.3|11554.3|11568.8|11553.8|11569.3|11554.3|11568.8|11553.8|7
1635959320000|2021-11-03 17:08:40|11572|11557|11572.7|11557.7|11572.7|11557.7|11572|11557|2
1635959330000|2021-11-03 17:08:50|11572.8|11557.8|11572.7|11557.7|11572.8|11557.8|11572.7|11557.7|2
1635959340000|2021-11-03 17:09:00|11573|11558|11573.8|11558.8|11573.8|11558.8|11573|11558|0
1635959350000|2021-11-03 17:09:10|11573.6|11558.6|11573.2|11558.2|11573.6|11558.6|11572.8|11557.8|2
1635959370000|2021-11-03 17:09:30|11573|11558|11573.1|11558.1|11573.1|11558.1|11572.6|11557.6|2
1635959380000|2021-11-03 17:09:40|11573.2|11558.2|11573.2|11558.2|11573.2|11558.2|11573.2|11558.2|1
1635959390000|2021-11-03 17:09:50|11573.1|11558.1|11573.1|11558.1|11573.1|11558.1|11573.1|11558.1|1
1635959400000|2021-11-03 17:10:00|11572.6|11557.6|11567.2|11552.2|11572.6|11557.6|11565.6|11550.6|6
1635959410000|2021-11-03 17:10:10|11566.1|11551.1|11566.2|11551.2|11566.2|11551.2|11565.7|11550.7|6
1635959420000|2021-11-03 17:10:20|||||||||1
1635959430000|2021-11-03 17:10:30|11565.6|11550.6|11569.6|11554.6|11569.7|11554.7|11565.6|11550.6|9
1635959460000|2021-11-03 17:11:00|11569.2|11554.2|11569.2|11554.2|11569.2|11554.2|11569.2|11554.2|0
1635959470000|2021-11-03 17:11:10|11568.2|11553.2|11568.2|11553.2|11568.2|11553.2|11568.2|11553.2|1
1635959480000|2021-11-03 17:11:20|11567.8|11552.8|11566.6|11551.6|11567.8|11552.8|11566.6|11551.6|2
1635959490000|2021-11-03 17:11:30|11566.1|11551.1|11568.8|11553.8|11569.7|11554.7|11566.1|11551.1|10
1635959500000|2021-11-03 17:11:40|11569.2|11554.2|11569.2|11554.2|11569.2|11554.2|11569.2|11554.2|0
1635959510000|2021-11-03 17:11:50|11571.3|11556.3|11572.7|11557.7|11572.7|11557.7|11571.3|11556.3|6
1635959520000|2021-11-03 17:12:00|11573.7|11558.7|11573.8|11558.8|11574.3|11559.3|11573.7|11558.7|3
1635959530000|2021-11-03 17:12:10|11573.3|11558.3|11573.3|11558.3|11573.3|11558.3|11573.3|11558.3|0
1635959540000|2021-11-03 17:12:20|11573.2|11558.2|11572.5|11557.5|11573.2|11558.2|11572.5|11557.5|5
1635959550000|2021-11-03 17:12:30|11571.7|11556.7|11571.2|11556.2|11571.7|11556.7|11571.2|11556.2|0
1635959560000|2021-11-03 17:12:40|11570.7|11555.7|11570.2|11555.2|11570.7|11555.7|11570.2|11555.2|0
1635959570000|2021-11-03 17:12:50|11572.9|11557.9|11573.5|11558.5|11573.5|11558.5|11572.9|11557.9|3
1635959600000|2021-11-03 17:13:20|11574.5|11559.5|11574.1|11559.1|11574.5|11559.5|11574.1|11559.1|12
1635959610000|2021-11-03 17:13:30|11573.7|11558.7|11576.5|11561.5|11576.9|11561.9|11573.3|11558.3|28
1635959620000|2021-11-03 17:13:40|11577.3|11562.3|11577.3|11562.3|11577.3|11562.3|11577.3|11562.3|4
1635959630000|2021-11-03 17:13:50|11576.9|11561.9|11576.9|11561.9|11576.9|11561.9|11576.9|11561.9|6
1635959640000|2021-11-03 17:14:00|11577.3|11562.3|11588.5|11573.5|11588.5|11573.5|11577.3|11562.3|22
1635959650000|2021-11-03 17:14:10|11588.9|11573.9|11585.7|11570.7|11589.5|11574.5|11585.7|11570.7|14
1635959660000|2021-11-03 17:14:20|11584.9|11569.9|11584.8|11569.8|11584.9|11569.9|11584.8|11569.8|1
1635959680000|2021-11-03 17:14:40|11585.2|11570.2|11585.2|11570.2|11585.2|11570.2|11585.2|11570.2|0
1635959700000|2021-11-03 17:15:00|11584.8|11569.8|11585.5|11570.5|11585.5|11570.5|11584.8|11569.8|4
1635959710000|2021-11-03 17:15:10|11585.2|11570.2|11584.9|11569.9|11585.2|11570.2|11584.9|11569.9|0
1635959720000|2021-11-03 17:15:20|11586.6|11571.6|11587.4|11572.4|11587.4|11572.4|11586.6|11571.6|6
1635959730000|2021-11-03 17:15:30|11588.1|11573.1|11589.6|11574.6|11589.6|11574.6|11588.1|11573.1|7
1635959740000|2021-11-03 17:15:40|11588.6|11573.6|11589.2|11574.2|11589.2|11574.2|11588.6|11573.6|4
1635959750000|2021-11-03 17:15:50|11588|11573|11588.7|11573.7|11588.7|11573.7|11587.2|11572.2|2
1635959760000|2021-11-03 17:16:00|11589.2|11574.2|11589.2|11574.2|11589.2|11574.2|11589.2|11574.2|0
1635959770000|2021-11-03 17:16:10|11589.1|11574.1|11588.7|11573.7|11589.1|11574.1|11588.7|11573.7|0
1635959780000|2021-11-03 17:16:20|11586.6|11571.6|11588.8|11573.8|11588.8|11573.8|11586.6|11571.6|6
1635959790000|2021-11-03 17:16:30|11587.9|11572.9|11588.1|11573.1|11588.1|11573.1|11583.7|11568.7|13
1635959820000|2021-11-03 17:17:00|11588|11573|11584.1|11569.1|11588|11573|11581.7|11566.7|9
1635959830000|2021-11-03 17:17:10|11583.2|11568.2|11588.8|11573.8|11588.8|11573.8|11583.2|11568.2|29
1635959840000|2021-11-03 17:17:20|11589.8|11574.8|11591.8|11576.8|11591.8|11576.8|11589.8|11574.8|4
1635959850000|2021-11-03 17:17:30|11593.2|11578.2|11593.1|11578.1|11593.4|11578.4|11593.1|11578.1|8
1635959860000|2021-11-03 17:17:40|11593.4|11578.4|11597.6|11582.6|11598.4|11583.4|11593.4|11578.4|12
1635959870000|2021-11-03 17:17:50|11596.7|11581.7|11596.7|11581.7|11596.7|11581.7|11594|11579|27
1635959880000|2021-11-03 17:18:00|11596.3|11581.3|11594.8|11579.8|11597.2|11582.2|11594.7|11579.7|4
1635959890000|2021-11-03 17:18:10|11596|11581|11593.4|11578.4|11596|11581|11593.4|11578.4|3
1635959910000|2021-11-03 17:18:30|11593.2|11578.2|11593.9|11578.9|11593.9|11578.9|11593.2|11578.2|6
1635959930000|2021-11-03 17:18:50|11593.4|11578.4|11594.4|11579.4|11594.5|11579.5|11593.4|11578.4|10
1635959940000|2021-11-03 17:19:00|11595|11580|11594.5|11579.5|11595|11580|11593.9|11578.9|5
1635959950000|2021-11-03 17:19:10|11594|11579|11590|11575|11594|11579|11590|11575|5
1635959960000|2021-11-03 17:19:20|11590.4|11575.4|11588.6|11573.6|11591.6|11576.6|11587.9|11572.9|4
1635959970000|2021-11-03 17:19:30|11589|11574|11589.1|11574.1|11589.1|11574.1|11589|11574|1
1635959980000|2021-11-03 17:19:40|||||||||1
1635959990000|2021-11-03 17:19:50|11589.5|11574.5|11590|11575|11590|11575|11589.5|11574.5|1
1635960000000|2021-11-03 17:20:00|11591.5|11576.5|11591.5|11576.5|11591.5|11576.5|11591.5|11576.5|0
1635960010000|2021-11-03 17:20:10|||||||||2
1635960020000|2021-11-03 17:20:20|11592.5|11577.5|11595.9|11580.9|11597.1|11582.1|11592.5|11577.5|11
1635960030000|2021-11-03 17:20:30|11595.8|11580.8|11595.4|11580.4|11595.8|11580.8|11591.2|11576.2|14
1635960040000|2021-11-03 17:20:40|11596.8|11581.8|11597.7|11582.7|11597.7|11582.7|11596.8|11581.8|2
1635960060000|2021-11-03 17:21:00|11597.3|11582.3|11607.3|11592.3|11607.3|11592.3|11596.9|11581.9|22
1635960070000|2021-11-03 17:21:10|11607.5|11592.5|11608.7|11593.7|11608.7|11593.7|11607.5|11592.5|2
1635960080000|2021-11-03 17:21:20|11608.2|11593.2|11608.2|11593.2|11608.2|11593.2|11608.2|11593.2|4
1635960090000|2021-11-03 17:21:30|11607.9|11592.9|11607.9|11592.9|11607.9|11592.9|11607.9|11592.9|5
1635960100000|2021-11-03 17:21:40|11607.5|11592.5|11607.4|11592.4|11608.2|11593.2|11607.3|11592.3|4
1635960110000|2021-11-03 17:21:50|11607|11592|11608|11593|11608|11593|11607|11592|1
1635960120000|2021-11-03 17:22:00|11608.1|11593.1|11609|11594|11609|11594|11608.1|11593.1|24
1635960130000|2021-11-03 17:22:10|11608.9|11593.9|11613.7|11598.7|11613.9|11598.9|11608.9|11593.9|14
1635960140000|2021-11-03 17:22:20|11613.3|11598.3|11613.2|11598.2|11613.3|11598.3|11613.2|11598.2|2
1635960150000|2021-11-03 17:22:30|11613.4|11598.4|11614.8|11599.8|11614.8|11599.8|11612.6|11597.6|9
1635960160000|2021-11-03 17:22:40|11615.3|11600.3|11615.9|11600.9|11615.9|11600.9|11615.3|11600.3|0
1635960170000|2021-11-03 17:22:50|11615.7|11600.7|11616.1|11601.1|11616.1|11601.1|11615.7|11600.7|7
1635960180000|2021-11-03 17:23:00|11617.1|11602.1|11616.5|11601.5|11617.1|11602.1|11616.5|11601.5|2
1635960190000|2021-11-03 17:23:10|11616.9|11601.9|11617.5|11602.5|11617.5|11602.5|11616.8|11601.8|9
1635960200000|2021-11-03 17:23:20|11617.1|11602.1|11617.1|11602.1|11617.1|11602.1|11617.1|11602.1|2
1635960210000|2021-11-03 17:23:30|11616.8|11601.8|11616.1|11601.1|11617.6|11602.6|11616.1|11601.1|6
1635960220000|2021-11-03 17:23:40|11616.2|11601.2|11617.1|11602.1|11617.4|11602.4|11616.2|11601.2|0
1635960230000|2021-11-03 17:23:50|11616.4|11601.4|11616.4|11601.4|11616.4|11601.4|11616.4|11601.4|1
1635960240000|2021-11-03 17:24:00|11616.5|11601.5|11611.5|11596.5|11616.5|11601.5|11611.5|11596.5|14
1635960250000|2021-11-03 17:24:10|11611.6|11596.6|11613.5|11598.5|11613.5|11598.5|11611.6|11596.6|1
1635960270000|2021-11-03 17:24:30|11613.7|11598.7|11611.4|11596.4|11614.5|11599.5|11611.4|11596.4|2
1635960280000|2021-11-03 17:24:40|11612.4|11597.4|11609.6|11594.6|11612.4|11597.4|11608.8|11593.8|22
1635960290000|2021-11-03 17:24:50|||||||||1
1635960300000|2021-11-03 17:25:00|11608.2|11593.2|11607.2|11592.2|11608.2|11593.2|11607.2|11592.2|1
1635960310000|2021-11-03 17:25:10|11604|11589|11600.2|11585.2|11604|11589|11600.2|11585.2|1
1635960320000|2021-11-03 17:25:20|11602.7|11587.7|11606.9|11591.9|11607.9|11592.9|11602.7|11587.7|7
1635960330000|2021-11-03 17:25:30|11606.3|11591.3|11605.5|11590.5|11606.3|11591.3|11605.5|11590.5|0
1635960340000|2021-11-03 17:25:40|11606.4|11591.4|11609.1|11594.1|11609.1|11594.1|11606.4|11591.4|6
1635960350000|2021-11-03 17:25:50|11610.4|11595.4|11605|11590|11611.3|11596.3|11605|11590|12
1635960360000|2021-11-03 17:26:00|11603.8|11588.8|11607.9|11592.9|11607.9|11592.9|11602.9|11587.9|8
1635960370000|2021-11-03 17:26:10|11604|11589|11602.6|11587.6|11604|11589|11602.6|11587.6|2
1635960380000|2021-11-03 17:26:20|11603.8|11588.8|11604.9|11589.9|11604.9|11589.9|11603.8|11588.8|2
1635960390000|2021-11-03 17:26:30|11606.4|11591.4|11606.4|11591.4|11606.4|11591.4|11606.4|11591.4|0
1635960400000|2021-11-03 17:26:40|11609.2|11594.2|11608.8|11593.8|11609.2|11594.2|11608.8|11593.8|6
1635960420000|2021-11-03 17:27:00|11609.2|11594.2|11608.7|11593.7|11609.2|11594.2|11608.7|11593.7|3
1635960430000|2021-11-03 17:27:10|11607.2|11592.2|11607.2|11592.2|11607.2|11592.2|11607.2|11592.2|0
1635960440000|2021-11-03 17:27:20|11607.3|11592.3|11606.5|11591.5|11607.7|11592.7|11605.9|11590.9|1
1635960450000|2021-11-03 17:27:30|11608.1|11593.1|11608.3|11593.3|11608.3|11593.3|11607.9|11592.9|2
1635960460000|2021-11-03 17:27:40|11606.8|11591.8|11606.8|11591.8|11606.8|11591.8|11606.8|11591.8|0
1635960470000|2021-11-03 17:27:50|11606.5|11591.5|11606.5|11591.5|11606.5|11591.5|11606.5|11591.5|3
1635960480000|2021-11-03 17:28:00|11606.6|11591.6|11606.6|11591.6|11606.6|11591.6|11606.6|11591.6|1
1635960490000|2021-11-03 17:28:10|11606.7|11591.7|11609.1|11594.1|11609.1|11594.1|11606.7|11591.7|1
1635960510000|2021-11-03 17:28:30|11609.2|11594.2|11609.2|11594.2|11609.2|11594.2|11609.2|11594.2|1
1635960530000|2021-11-03 17:28:50|11607.7|11592.7|11612.6|11597.6|11612.6|11597.6|11607.7|11592.7|5
1635960540000|2021-11-03 17:29:00|11613|11598|11613.5|11598.5|11614|11599|11613|11598|0
1635960550000|2021-11-03 17:29:10|11613.4|11598.4|11613.4|11598.4|11613.4|11598.4|11613.4|11598.4|0
1635960560000|2021-11-03 17:29:20|11615.7|11600.7|11615.2|11600.2|11616.3|11601.3|11614.7|11599.7|3
1635960570000|2021-11-03 17:29:30|11614.6|11599.6|11615.2|11600.2|11615.2|11600.2|11614.6|11599.6|0
1635960590000|2021-11-03 17:29:50|11614.9|11599.9|11615.6|11600.6|11615.7|11600.7|11614|11599|2
1635960600000|2021-11-03 17:30:00|||||||||1
1635960610000|2021-11-03 17:30:10|11615.7|11600.7|11615.7|11600.7|11615.7|11600.7|11615.7|11600.7|0
1635960620000|2021-11-03 17:30:20|11615.9|11600.9|11616|11601|11616.5|11601.5|11615.6|11600.6|2
1635960630000|2021-11-03 17:30:30|11615.6|11600.6|11624.7|11609.7|11624.7|11609.7|11615.6|11600.6|12
1635960640000|2021-11-03 17:30:40|11623.6|11608.6|11627.2|11612.2|11627.3|11612.3|11623.6|11608.6|16
1635960650000|2021-11-03 17:30:50|11626.8|11611.8|11626|11611|11627.6|11612.6|11622.3|11607.3|19
1635960660000|2021-11-03 17:31:00|11624.8|11609.8|11626.5|11611.5|11626.9|11611.9|11624.8|11609.8|7
1635960670000|2021-11-03 17:31:10|11625.8|11610.8|11630.9|11615.9|11630.9|11615.9|11624.9|11609.9|29
1635960680000|2021-11-03 17:31:20|11633.4|11618.4|11632.3|11617.3|11633.4|11618.4|11632.3|11617.3|5
1635960700000|2021-11-03 17:31:40|11631.9|11616.9|11631.7|11616.7|11631.9|11616.9|11631.4|11616.4|6
1635960710000|2021-11-03 17:31:50|11631.2|11616.2|11627.3|11612.3|11631.6|11616.6|11627.3|11612.3|10
1635960720000|2021-11-03 17:32:00|11626.9|11611.9|11627.7|11612.7|11627.7|11612.7|11626.9|11611.9|0
1635960730000|2021-11-03 17:32:10|11628.9|11613.9|11630|11615|11630|11615|11627.9|11612.9|6
1635960740000|2021-11-03 17:32:20|11630.3|11615.3|11628.7|11613.7|11630.4|11615.4|11628.6|11613.6|3
1635960750000|2021-11-03 17:32:30|11628.6|11613.6|11628.2|11613.2|11628.7|11613.7|11626.3|11611.3|1
1635960760000|2021-11-03 17:32:40|11628.7|11613.7|11628.6|11613.6|11628.7|11613.7|11628.6|11613.6|2
1635960770000|2021-11-03 17:32:50|11629.7|11614.7|11630.5|11615.5|11630.5|11615.5|11629.7|11614.7|2
1635960780000|2021-11-03 17:33:00|11629.7|11614.7|11629.6|11614.6|11629.9|11614.9|11629.6|11614.6|10
1635960790000|2021-11-03 17:33:10|11629.7|11614.7|11631.1|11616.1|11631.1|11616.1|11629.7|11614.7|12
1635960800000|2021-11-03 17:33:20|11629.6|11614.6|11629.6|11614.6|11629.6|11614.6|11629.6|11614.6|2
1635960810000|2021-11-03 17:33:30|11631|11616|11631|11616|11631|11616|11631|11616|0
1635960820000|2021-11-03 17:33:40|11630.6|11615.6|11628.9|11613.9|11630.6|11615.6|11627.3|11612.3|10
1635960830000|2021-11-03 17:33:50|11628.8|11613.8|11628.1|11613.1|11628.8|11613.8|11627|11612|4
1635960840000|2021-11-03 17:34:00|11627.1|11612.1|11627.6|11612.6|11627.6|11612.6|11627.1|11612.1|1
1635960860000|2021-11-03 17:34:20|11622.3|11607.3|11623.1|11608.1|11623.1|11608.1|11622.3|11607.3|21
1635960870000|2021-11-03 17:34:30|11628.7|11613.7|11628.6|11613.6|11629|11614|11628.1|11613.1|7
1635960880000|2021-11-03 17:34:40|11631.5|11616.5|11632.3|11617.3|11632.3|11617.3|11631.5|11616.5|7
1635960890000|2021-11-03 17:34:50|11631.8|11616.8|11630.8|11615.8|11631.8|11616.8|11630.8|11615.8|3
1635960900000|2021-11-03 17:35:00|11630.3|11615.3|11630.3|11615.3|11630.3|11615.3|11630.3|11615.3|0
1635960910000|2021-11-03 17:35:10|11629.8|11614.8|11626.7|11611.7|11629.8|11614.8|11626.7|11611.7|1
1635960920000|2021-11-03 17:35:20|11625.9|11610.9|11625.1|11610.1|11625.9|11610.9|11625.1|11610.1|5
1635960930000|2021-11-03 17:35:30|11625.5|11610.5|11635.3|11620.3|11635.4|11620.4|11625.5|11610.5|5
1635960940000|2021-11-03 17:35:40|11634.1|11619.1|11633.9|11618.9|11634.1|11619.1|11633.9|11618.9|1
1635960950000|2021-11-03 17:35:50|11635|11620|11635.4|11620.4|11635.4|11620.4|11635|11620|2
1635960960000|2021-11-03 17:36:00|11635.8|11620.8|11634.4|11619.4|11636|11621|11634.4|11619.4|1
1635960970000|2021-11-03 17:36:10|11638.3|11623.3|11637.4|11622.4|11638.3|11623.3|11637.4|11622.4|6
1635960980000|2021-11-03 17:36:20|11637|11622|11636.8|11621.8|11637|11622|11636.8|11621.8|1
1635960990000|2021-11-03 17:36:30|11636.4|11621.4|11636.4|11621.4|11636.4|11621.4|11636.4|11621.4|0
1635961000000|2021-11-03 17:36:40|11636.8|11621.8|11636.1|11621.1|11636.8|11621.8|11636.1|11621.1|9
1635961010000|2021-11-03 17:36:50|11637.3|11622.3|11636.6|11621.6|11637.7|11622.7|11636.6|11621.6|6
1635961020000|2021-11-03 17:37:00|11636.7|11621.7|11636.3|11621.3|11636.7|11621.7|11635.8|11620.8|1
1635961040000|2021-11-03 17:37:20|11640.3|11625.3|11640.3|11625.3|11640.3|11625.3|11640.3|11625.3|10
1635961050000|2021-11-03 17:37:30|11638.2|11623.2|11639|11624|11639|11624|11638.2|11623.2|4
1635961060000|2021-11-03 17:37:40|11638.6|11623.6|11638.6|11623.6|11638.6|11623.6|11638.6|11623.6|2
1635961070000|2021-11-03 17:37:50|11639.3|11624.3|11640.5|11625.5|11641|11626|11639.1|11624.1|5
1635961080000|2021-11-03 17:38:00|11640.1|11625.1|11640.1|11625.1|11640.1|11625.1|11640.1|11625.1|1
1635961090000|2021-11-03 17:38:10|11639.8|11624.8|11644.4|11629.4|11644.5|11629.5|11639.8|11624.8|4
1635961100000|2021-11-03 17:38:20|11644.8|11629.8|11648.1|11633.1|11648.1|11633.1|11644.8|11629.8|21
1635961110000|2021-11-03 17:38:30|11648.6|11633.6|11653.6|11638.6|11653.6|11638.6|11648.6|11633.6|3
1635961120000|2021-11-03 17:38:40|11654.7|11639.7|11654.7|11639.7|11655.5|11640.5|11654.7|11639.7|6
1635961130000|2021-11-03 17:38:50|11654.3|11639.3|11655.9|11640.9|11660.2|11645.2|11654.3|11639.3|14
1635961140000|2021-11-03 17:39:00|11655.6|11640.6|11650.3|11635.3|11655.6|11640.6|11649.9|11634.9|12
1635961150000|2021-11-03 17:39:10|11649.1|11634.1|11648.7|11633.7|11649.3|11634.3|11648.7|11633.7|5
1635961170000|2021-11-03 17:39:30|11648.3|11633.3|11646.2|11631.2|11648.3|11633.3|11646.2|11631.2|1
1635961180000|2021-11-03 17:39:40|||||||||1
1635961190000|2021-11-03 17:39:50|11646.6|11631.6|11636.9|11621.9|11646.6|11631.6|11636.1|11621.1|3
1635961200000|2021-11-03 17:40:00|11636.6|11621.6|11636.4|11621.4|11637.1|11622.1|11636.4|11621.4|4
1635961210000|2021-11-03 17:40:10|11636.6|11621.6|11637.3|11622.3|11637.3|11622.3|11636.6|11621.6|13
1635961220000|2021-11-03 17:40:20|11633.9|11618.9|11633.9|11618.9|11633.9|11618.9|11633.9|11618.9|1
1635961230000|2021-11-03 17:40:30|11633.6|11618.6|11634.7|11619.7|11634.8|11619.8|11632.8|11617.8|0
1635961240000|2021-11-03 17:40:40|11632.8|11617.8|11632.2|11617.2|11632.8|11617.8|11632.2|11617.2|1
1635961250000|2021-11-03 17:40:50|11631.7|11616.7|11629.7|11614.7|11631.7|11616.7|11629.1|11614.1|5
1635961260000|2021-11-03 17:41:00|11628.8|11613.8|11628.6|11613.6|11628.8|11613.8|11627.8|11612.8|3
1635961270000|2021-11-03 17:41:10|11629|11614|11628.1|11613.1|11629|11614|11628.1|11613.1|1
1635961290000|2021-11-03 17:41:30|11627.6|11612.6|11627.6|11612.6|11627.6|11612.6|11627.6|11612.6|1
1635961300000|2021-11-03 17:41:40|11628|11613|11628.6|11613.6|11628.6|11613.6|11628|11613|3
1635961320000|2021-11-03 17:42:00|11630.8|11615.8|11632.3|11617.3|11632.3|11617.3|11630.8|11615.8|4
1635961330000|2021-11-03 17:42:10|11632.2|11617.2|11631.3|11616.3|11632.2|11617.2|11631.3|11616.3|2
1635961340000|2021-11-03 17:42:20|11631.7|11616.7|11630.1|11615.1|11632.1|11617.1|11630.1|11615.1|3
1635961350000|2021-11-03 17:42:30|11630.2|11615.2|11630.2|11615.2|11630.2|11615.2|11630.2|11615.2|0
1635961360000|2021-11-03 17:42:40|11629.8|11614.8|11629.8|11614.8|11629.8|11614.8|11629.8|11614.8|0
1635961370000|2021-11-03 17:42:50|11629.9|11614.9|11631.5|11616.5|11631.5|11616.5|11629.9|11614.9|5
1635961380000|2021-11-03 17:43:00|11631.1|11616.1|11632.6|11617.6|11632.6|11617.6|11631.1|11616.1|7
1635961390000|2021-11-03 17:43:10|11632.2|11617.2|11631.7|11616.7|11632.2|11617.2|11631.7|11616.7|1
1635961400000|2021-11-03 17:43:20|11630.4|11615.4|11632|11617|11632.5|11617.5|11630.4|11615.4|6
1635961410000|2021-11-03 17:43:30|11630.5|11615.5|11629.4|11614.4|11630.5|11615.5|11629.4|11614.4|9
1635961420000|2021-11-03 17:43:40|11630.2|11615.2|11631|11616|11631|11616|11630.1|11615.1|1
1635961430000|2021-11-03 17:43:50|11631.1|11616.1|11630.2|11615.2|11631.7|11616.7|11630.2|11615.2|1
1635961450000|2021-11-03 17:44:10|11630.1|11615.1|11625|11610|11630.8|11615.8|11625|11610|7
1635961460000|2021-11-03 17:44:20|11627.8|11612.8|11628.1|11613.1|11628.2|11613.2|11627.8|11612.8|3
1635961470000|2021-11-03 17:44:30|11627.7|11612.7|11628.5|11613.5|11629.3|11614.3|11627.7|11612.7|0
1635961480000|2021-11-03 17:44:40|11625.4|11610.4|11619.1|11604.1|11625.4|11610.4|11619.1|11604.1|6
1635961490000|2021-11-03 17:44:50|11619|11604|11618.5|11603.5|11619|11604|11617.5|11602.5|1
1635961500000|2021-11-03 17:45:00|11619.3|11604.3|11617.5|11602.5|11619.3|11604.3|11617.5|11602.5|2
1635961510000|2021-11-03 17:45:10|11616.7|11601.7|11615.9|11600.9|11616.7|11601.7|11615.9|11600.9|3
1635961520000|2021-11-03 17:45:20|11615.3|11600.3|11614.4|11599.4|11615.3|11600.3|11614.4|11599.4|7
1635961530000|2021-11-03 17:45:30|11614|11599|11611.3|11596.3|11614|11599|11611.3|11596.3|7
1635961540000|2021-11-03 17:45:40|11610.1|11595.1|11609.6|11594.6|11610.1|11595.1|11609.6|11594.6|6
1635961550000|2021-11-03 17:45:50|11609.5|11594.5|11610.8|11595.8|11611.1|11596.1|11609.5|11594.5|5
1635961560000|2021-11-03 17:46:00|11611.2|11596.2|11611.2|11596.2|11611.2|11596.2|11611.2|11596.2|0
1635961570000|2021-11-03 17:46:10|11611.1|11596.1|11609.6|11594.6|11611.1|11596.1|11609.6|11594.6|3
1635961580000|2021-11-03 17:46:20|11609.2|11594.2|11606.7|11591.7|11609.2|11594.2|11606.7|11591.7|2
1635961590000|2021-11-03 17:46:30|11602.1|11587.1|11600.8|11585.8|11602.4|11587.4|11600.8|11585.8|10
1635961600000|2021-11-03 17:46:40|11601.1|11586.1|11599.7|11584.7|11602.3|11587.3|11599.7|11584.7|1
1635961610000|2021-11-03 17:46:50|11599.4|11584.4|11598.1|11583.1|11599.4|11584.4|11597.7|11582.7|8
1635961620000|2021-11-03 17:47:00|11599.1|11584.1|11608.1|11593.1|11608.1|11593.1|11599.1|11584.1|11
1635961630000|2021-11-03 17:47:10|11608.2|11593.2|11608.7|11593.7|11608.9|11593.9|11608.2|11593.2|1
1635961640000|2021-11-03 17:47:20|11608.8|11593.8|11609.2|11594.2|11609.2|11594.2|11608.8|11593.8|2
1635961650000|2021-11-03 17:47:30|11608.6|11593.6|11608|11593|11609|11594|11608|11593|21
1635961660000|2021-11-03 17:47:40|11607.9|11592.9|11608.3|11593.3|11608.3|11593.3|11607.9|11592.9|14
1635961670000|2021-11-03 17:47:50|11607.1|11592.1|11606.4|11591.4|11607.1|11592.1|11606|11591|13
1635961680000|2021-11-03 17:48:00|11606.2|11591.2|11605.6|11590.6|11607.3|11592.3|11605.6|11590.6|5
1635961690000|2021-11-03 17:48:10|11605.5|11590.5|11606.7|11591.7|11606.7|11591.7|11605.5|11590.5|0
1635961700000|2021-11-03 17:48:20|11607.1|11592.1|11607.3|11592.3|11607.3|11592.3|11607.1|11592.1|1
1635961710000|2021-11-03 17:48:30|||||||||1
1635961720000|2021-11-03 17:48:40|||||||||1
1635961730000|2021-11-03 17:48:50|11606.9|11591.9|11610|11595|11610|11595|11606.9|11591.9|4
1635961740000|2021-11-03 17:49:00|11610.2|11595.2|11611.7|11596.7|11611.7|11596.7|11610.2|11595.2|8
1635961750000|2021-11-03 17:49:10|11614.4|11599.4|11613.3|11598.3|11614.4|11599.4|11613.3|11598.3|3
1635961760000|2021-11-03 17:49:20|11613.2|11598.2|11620.5|11605.5|11620.5|11605.5|11612.8|11597.8|16
1635961770000|2021-11-03 17:49:30|11620.6|11605.6|11621.8|11606.8|11621.8|11606.8|11620.1|11605.1|2
1635961780000|2021-11-03 17:49:40|11622.1|11607.1|11622.9|11607.9|11622.9|11607.9|11616.9|11601.9|10
1635961790000|2021-11-03 17:49:50|11622.6|11607.6|11621|11606|11622.7|11607.7|11620.7|11605.7|6
1635961800000|2021-11-03 17:50:00|11621.7|11606.7|11621.7|11606.7|11621.7|11606.7|11621.7|11606.7|0
1635961820000|2021-11-03 17:50:20|11621.3|11606.3|11621.3|11606.3|11621.3|11606.3|11621.3|11606.3|3
1635961830000|2021-11-03 17:50:30|11621.7|11606.7|11621.3|11606.3|11621.7|11606.7|11621.3|11606.3|1
1635961840000|2021-11-03 17:50:40|11621.4|11606.4|11621.4|11606.4|11621.4|11606.4|11621.4|11606.4|0
1635961850000|2021-11-03 17:50:50|11621.8|11606.8|11620.4|11605.4|11621.8|11606.8|11620.4|11605.4|10
1635961860000|2021-11-03 17:51:00|11620|11605|11617.7|11602.7|11620|11605|11617.7|11602.7|6
1635961900000|2021-11-03 17:51:40|||||||||1
1635961920000|2021-11-03 17:52:00|11615.5|11600.5|11615.4|11600.4|11616.4|11601.4|11615|11600|2
1635961930000|2021-11-03 17:52:10|11615.2|11600.2|11615.2|11600.2|11615.2|11600.2|11615.2|11600.2|14
1635961940000|2021-11-03 17:52:20|11614.9|11599.9|11614.9|11599.9|11614.9|11599.9|11614.9|11599.9|2
1635961950000|2021-11-03 17:52:30|11614.8|11599.8|11614.8|11599.8|11614.8|11599.8|11614.8|11599.8|0
1635961960000|2021-11-03 17:52:40|11614.9|11599.9|11614.9|11599.9|11614.9|11599.9|11614.9|11599.9|1
1635961970000|2021-11-03 17:52:50|11614.8|11599.8|11614.3|11599.3|11615.1|11600.1|11614.3|11599.3|2
1635961980000|2021-11-03 17:53:00|11613.9|11598.9|11616.1|11601.1|11616.1|11601.1|11613.9|11598.9|0
1635961990000|2021-11-03 17:53:10|11615.9|11600.9|11615.9|11600.9|11615.9|11600.9|11615.9|11600.9|0
1635962000000|2021-11-03 17:53:20|11615.4|11600.4|11615.3|11600.3|11615.4|11600.4|11615.3|11600.3|3
1635962010000|2021-11-03 17:53:30|11614.6|11599.6|11613.8|11598.8|11614.8|11599.8|11613.7|11598.7|23
1635962020000|2021-11-03 17:53:40|11613.7|11598.7|11610|11595|11613.7|11598.7|11608.6|11593.6|8
1635962030000|2021-11-03 17:53:50|||||||||1
1635962040000|2021-11-03 17:54:00|11609.6|11594.6|11606|11591|11609.6|11594.6|11606|11591|4
1635962060000|2021-11-03 17:54:20|11605.8|11590.8|11602.1|11587.1|11605.8|11590.8|11601.9|11586.9|2
1635962080000|2021-11-03 17:54:40|11600.1|11585.1|11600.5|11585.5|11600.5|11585.5|11600.1|11585.1|1
1635962090000|2021-11-03 17:54:50|11600.1|11585.1|11608|11593|11611.3|11596.3|11599.7|11584.7|3
1635962100000|2021-11-03 17:55:00|11607.2|11592.2|11607.6|11592.6|11607.7|11592.7|11607.2|11592.2|1
1635962110000|2021-11-03 17:55:10|11608.6|11593.6|11609.4|11594.4|11609.4|11594.4|11608.6|11593.6|6
1635962120000|2021-11-03 17:55:20|11608|11593|11607.7|11592.7|11608|11593|11607.7|11592.7|5
1635962150000|2021-11-03 17:55:50|||||||||2
1635962160000|2021-11-03 17:56:00|11607.5|11592.5|11609.5|11594.5|11609.5|11594.5|11606.7|11591.7|2
1635962170000|2021-11-03 17:56:10|11609.6|11594.6|11611.1|11596.1|11611.5|11596.5|11609.6|11594.6|7
1635962180000|2021-11-03 17:56:20|11611.4|11596.4|11614.6|11599.6|11614.9|11599.9|11611.4|11596.4|10
1635962190000|2021-11-03 17:56:30|11614.9|11599.9|11615.6|11600.6|11615.6|11600.6|11614.9|11599.9|0
1635962200000|2021-11-03 17:56:40|11617.1|11602.1|11614.7|11599.7|11617.6|11602.6|11614.7|11599.7|2
1635962210000|2021-11-03 17:56:50|11608.7|11593.7|11608.1|11593.1|11609.1|11594.1|11607.6|11592.6|1
1635962220000|2021-11-03 17:57:00|11607.7|11592.7|11610|11595|11610|11595|11607.3|11592.3|13
1635962240000|2021-11-03 17:57:20|11610.8|11595.8|11610.8|11595.8|11610.8|11595.8|11610.8|11595.8|1
1635962250000|2021-11-03 17:57:30|11611.2|11596.2|11611.2|11596.2|11611.2|11596.2|11611.2|11596.2|0
1635962260000|2021-11-03 17:57:40|11607.3|11592.3|11606.3|11591.3|11607.3|11592.3|11606.3|11591.3|3
1635962270000|2021-11-03 17:57:50|11605.4|11590.4|11605.4|11590.4|11605.4|11590.4|11605.4|11590.4|2
1635962280000|2021-11-03 17:58:00|11605.3|11590.3|11604.9|11589.9|11605.3|11590.3|11604.9|11589.9|0
1635962290000|2021-11-03 17:58:10|||||||||2
1635962310000|2021-11-03 17:58:30|11605.7|11590.7|11607.1|11592.1|11608.1|11593.1|11605.7|11590.7|1
1635962320000|2021-11-03 17:58:40|11606.7|11591.7|11605.6|11590.6|11606.7|11591.7|11605.6|11590.6|4
1635962330000|2021-11-03 17:58:50|11606|11591|11606.4|11591.4|11606.4|11591.4|11605.6|11590.6|3
1635962340000|2021-11-03 17:59:00|11606.3|11591.3|11605.7|11590.7|11606.3|11591.3|11603.3|11588.3|6
1635962350000|2021-11-03 17:59:10|11604|11589|11603.6|11588.6|11605.9|11590.9|11603.6|11588.6|7
1635962360000|2021-11-03 17:59:20|11605.3|11590.3|11596.3|11581.3|11605.3|11590.3|11596.3|11581.3|4
1635962370000|2021-11-03 17:59:30|11594|11579|11592.8|11577.8|11594|11579|11592.8|11577.8|4
1635962380000|2021-11-03 17:59:40|11595.5|11580.5|11595.5|11580.5|11595.5|11580.5|11595.5|11580.5|0
1635962390000|2021-11-03 17:59:50|11591.3|11576.3|11592.1|11577.1|11593.1|11578.1|11590.5|11575.5|25
1635962400000|2021-11-03 18:00:00|11591.7|11576.7|11590.2|11575.2|11591.7|11576.7|11589.8|11574.8|3
1635962410000|2021-11-03 18:00:10|11590.6|11575.6|11590.2|11575.2|11590.6|11575.6|11590.2|11575.2|6
1635962430000|2021-11-03 18:00:30|11589.8|11574.8|11589.6|11574.6|11589.8|11574.8|11589.6|11574.6|3
1635962440000|2021-11-03 18:00:40|||||||||1
1635962450000|2021-11-03 18:00:50|11590|11575|11589.6|11574.6|11590|11575|11589.6|11574.6|2
1635962460000|2021-11-03 18:01:00|11590|11575|11593.3|11578.3|11593.3|11578.3|11590|11575|6
1635962470000|2021-11-03 18:01:10|11592.5|11577.5|11592.5|11577.5|11592.5|11577.5|11592.5|11577.5|0
1635962480000|2021-11-03 18:01:20|11594.5|11579.5|11594.5|11579.5|11594.5|11579.5|11594.5|11579.5|6
1635962490000|2021-11-03 18:01:30|11593.7|11578.7|11595.7|11580.7|11595.7|11580.7|11593.7|11578.7|2
1635962500000|2021-11-03 18:01:40|11595.3|11580.3|11601.5|11586.5|11601.5|11586.5|11595.3|11580.3|2
1635962510000|2021-11-03 18:01:50|11601.7|11586.7|11602.9|11587.9|11603|11588|11601.7|11586.7|1
1635962520000|2021-11-03 18:02:00|11604.4|11589.4|11595.7|11580.7|11604.4|11589.4|11595.7|11580.7|14
1635962530000|2021-11-03 18:02:10|11596.2|11581.2|11596.2|11581.2|11596.2|11581.2|11596.2|11581.2|2
1635962540000|2021-11-03 18:02:20|11596.3|11581.3|11598.6|11583.6|11598.6|11583.6|11596.3|11581.3|6
1635962550000|2021-11-03 18:02:30|11597.8|11582.8|11597.8|11582.8|11597.8|11582.8|11597.8|11582.8|2
1635962560000|2021-11-03 18:02:40|11597.4|11582.4|11597.4|11582.4|11597.4|11582.4|11597.4|11582.4|0
1635962570000|2021-11-03 18:02:50|11600.9|11585.9|11607.8|11592.8|11607.8|11592.8|11600.9|11585.9|3
1635962580000|2021-11-03 18:03:00|11609|11594|11611.7|11596.7|11612.6|11597.6|11609|11594|4
1635962590000|2021-11-03 18:03:10|11611.3|11596.3|11611.7|11596.7|11612.2|11597.2|11611.3|11596.3|4
1635962600000|2021-11-03 18:03:20|11611.2|11596.2|11611.2|11596.2|11611.2|11596.2|11611.2|11596.2|5
1635962610000|2021-11-03 18:03:30|11611.7|11596.7|11611.2|11596.2|11611.7|11596.7|11611.2|11596.2|13
1635962620000|2021-11-03 18:03:40|||||||||4
1635962630000|2021-11-03 18:03:50|11611.7|11596.7|11611.2|11596.2|11611.7|11596.7|11611.2|11596.2|5
1635962640000|2021-11-03 18:04:00|11611.7|11596.7|11615.2|11600.2|11615.2|11600.2|11611.7|11596.7|3
1635962650000|2021-11-03 18:04:10|11614.8|11599.8|11615.3|11600.3|11615.3|11600.3|11614.8|11599.8|3
1635962670000|2021-11-03 18:04:30|11615.7|11600.7|11617.7|11602.7|11617.7|11602.7|11615.7|11600.7|3
1635962680000|2021-11-03 18:04:40|||||||||6
1635962700000|2021-11-03 18:05:00|11618|11603|11618.8|11603.8|11618.8|11603.8|11618|11603|8
1635962710000|2021-11-03 18:05:10|11618.5|11603.5|11625.6|11610.6|11625.9|11610.9|11618.5|11603.5|14
1635962720000|2021-11-03 18:05:20|11626.6|11611.6|11627.5|11612.5|11627.5|11612.5|11625.1|11610.1|16
1635962730000|2021-11-03 18:05:30|11628.3|11613.3|11633.4|11618.4|11633.4|11618.4|11628.3|11613.3|12
1635962740000|2021-11-03 18:05:40|11633.6|11618.6|11636.3|11621.3|11636.7|11621.7|11633.6|11618.6|14
1635962750000|2021-11-03 18:05:50|11628.8|11613.8|11630.4|11615.4|11630.4|11615.4|11626.9|11611.9|73
1635962760000|2021-11-03 18:06:00|11631.9|11616.9|11635.2|11620.2|11635.2|11620.2|11631.9|11616.9|2
1635962770000|2021-11-03 18:06:10|11635.1|11620.1|11630.5|11615.5|11635.1|11620.1|11630.5|11615.5|8
1635962780000|2021-11-03 18:06:20|11630.8|11615.8|11628.8|11613.8|11630.8|11615.8|11626.3|11611.3|5
1635962790000|2021-11-03 18:06:30|11628.4|11613.4|11628.7|11613.7|11630.9|11615.9|11627.3|11612.3|50
1635962800000|2021-11-03 18:06:40|11630.7|11615.7|11627.7|11612.7|11631.6|11616.6|11627.7|11612.7|11
1635962810000|2021-11-03 18:06:50|11625.1|11610.1|11625|11610|11625.5|11610.5|11625|11610|0
1635962820000|2021-11-03 18:07:00|11625.4|11610.4|11626.8|11611.8|11626.8|11611.8|11625.4|11610.4|2
1635962830000|2021-11-03 18:07:10|11626.4|11611.4|11626.7|11611.7|11626.7|11611.7|11626.3|11611.3|0
1635962840000|2021-11-03 18:07:20|11622.8|11607.8|11623.1|11608.1|11623.6|11608.6|11621.6|11606.6|11
1635962850000|2021-11-03 18:07:30|11623.5|11608.5|11623.5|11608.5|11623.5|11608.5|11623.5|11608.5|2
1635962860000|2021-11-03 18:07:40|11624.3|11609.3|11619.1|11604.1|11625.7|11610.7|11619.1|11604.1|12
1635962870000|2021-11-03 18:07:50|11618.9|11603.9|11621.8|11606.8|11621.8|11606.8|11618.8|11603.8|14
1635962880000|2021-11-03 18:08:00|11622.1|11607.1|11621.9|11606.9|11622.1|11607.1|11621.9|11606.9|2
1635962890000|2021-11-03 18:08:10|11622.5|11607.5|11624.9|11609.9|11624.9|11609.9|11622.5|11607.5|7
1635962900000|2021-11-03 18:08:20|11624.6|11609.6|11624.4|11609.4|11624.9|11609.9|11624.4|11609.4|32
1635962910000|2021-11-03 18:08:30|11625.1|11610.1|11624.9|11609.9|11625.1|11610.1|11624.9|11609.9|9
1635962920000|2021-11-03 18:08:40|11626.5|11611.5|11629.6|11614.6|11630|11615|11626.5|11611.5|5
1635962930000|2021-11-03 18:08:50|||||||||4
1635962940000|2021-11-03 18:09:00|11629.1|11614.1|11626.7|11611.7|11629.1|11614.1|11626.7|11611.7|8
1635962950000|2021-11-03 18:09:10|11626.3|11611.3|11626.2|11611.2|11626.3|11611.3|11625.4|11610.4|3
1635962970000|2021-11-03 18:09:30|11625.1|11610.1|11625.3|11610.3|11625.3|11610.3|11625.1|11610.1|0
1635962980000|2021-11-03 18:09:40|11624.9|11609.9|11624.9|11609.9|11624.9|11609.9|11624.9|11609.9|0
1635962990000|2021-11-03 18:09:50|11625.3|11610.3|11625.1|11610.1|11625.3|11610.3|11625.1|11610.1|5
1635963000000|2021-11-03 18:10:00|11624.8|11609.8|11625.2|11610.2|11625.3|11610.3|11624.1|11609.1|44
1635963010000|2021-11-03 18:10:10|11625.3|11610.3|11629.3|11614.3|11629.3|11614.3|11625.2|11610.2|4
1635963020000|2021-11-03 18:10:20|11631.4|11616.4|11631.7|11616.7|11631.7|11616.7|11631.4|11616.4|6
1635963030000|2021-11-03 18:10:30|11631.8|11616.8|11631.8|11616.8|11631.8|11616.8|11631.8|11616.8|0
1635963040000|2021-11-03 18:10:40|11632.1|11617.1|11632.1|11617.1|11632.1|11617.1|11632.1|11617.1|3
1635963060000|2021-11-03 18:11:00|11632.9|11617.9|11630.9|11615.9|11634.6|11619.6|11630.9|11615.9|11
1635963070000|2021-11-03 18:11:10|11629.9|11614.9|11627.3|11612.3|11630.6|11615.6|11624.1|11609.1|36
1635963080000|2021-11-03 18:11:20|11627|11612|11627.9|11612.9|11627.9|11612.9|11625.4|11610.4|17
1635963090000|2021-11-03 18:11:30|11627.5|11612.5|11627.4|11612.4|11628.8|11613.8|11627.4|11612.4|6
1635963100000|2021-11-03 18:11:40|||||||||2
1635963110000|2021-11-03 18:11:50|||||||||1
1635963120000|2021-11-03 18:12:00|11627.2|11612.2|11628.1|11613.1|11628.1|11613.1|11627.2|11612.2|3
1635963130000|2021-11-03 18:12:10|11629.2|11614.2|11634|11619|11634.1|11619.1|11629.2|11614.2|8
1635963140000|2021-11-03 18:12:20|11634.1|11619.1|11637.7|11622.7|11637.7|11622.7|11634.1|11619.1|3
1635963150000|2021-11-03 18:12:30|11634.5|11619.5|11637.6|11622.6|11638.4|11623.4|11634.5|11619.5|20
1635963160000|2021-11-03 18:12:40|11637.2|11622.2|11630.5|11615.5|11637.3|11622.3|11630.5|11615.5|11
1635963170000|2021-11-03 18:12:50|11632|11617|11631.4|11616.4|11633.4|11618.4|11631.4|11616.4|3
1635963180000|2021-11-03 18:13:00|11631.3|11616.3|11630.5|11615.5|11631.8|11616.8|11630.5|11615.5|5
1635963190000|2021-11-03 18:13:10|11629.9|11614.9|11625.1|11610.1|11629.9|11614.9|11623.1|11608.1|11
1635963200000|2021-11-03 18:13:20|11624.8|11609.8|11620|11605|11624.8|11609.8|11620|11605|45
1635963210000|2021-11-03 18:13:30|11619.8|11604.8|11620.4|11605.4|11620.4|11605.4|11615.4|11600.4|6
1635963220000|2021-11-03 18:13:40|11621.4|11606.4|11626.2|11611.2|11628|11613|11621.4|11606.4|10
1635963230000|2021-11-03 18:13:50|11628.5|11613.5|11624|11609|11628.5|11613.5|11624|11609|61
1635963240000|2021-11-03 18:14:00|11625.3|11610.3|11626|11611|11630.5|11615.5|11625.3|11610.3|77
1635963250000|2021-11-03 18:14:10|11625.9|11610.9|11621.5|11606.5|11627.7|11612.7|11621.2|11606.2|98
1635963260000|2021-11-03 18:14:20|11622.3|11607.3|11625|11610|11625.4|11610.4|11621.8|11606.8|58
1635963270000|2021-11-03 18:14:30|11624.4|11609.4|11623.7|11608.7|11624.5|11609.5|11622.9|11607.9|129
1635963280000|2021-11-03 18:14:40|11623.6|11608.6|11623.2|11608.2|11624.6|11609.6|11620.5|11605.5|113
1635963290000|2021-11-03 18:14:50|11622.9|11607.9|11625.9|11610.9|11626.2|11611.2|11622.9|11607.9|123
1635963300000|2021-11-03 18:15:00|11626.1|11611.1|11624.5|11609.5|11626.9|11611.9|11623.6|11608.6|14
1635963310000|2021-11-03 18:15:10|11625.3|11610.3|11626.1|11611.1|11626.9|11611.9|11625.1|11610.1|57
1635963320000|2021-11-03 18:15:20|11625.5|11610.5|11623.4|11608.4|11625.5|11610.5|11622.4|11607.4|25
1635963330000|2021-11-03 18:15:30|11623.3|11608.3|11620.1|11605.1|11623.3|11608.3|11620.1|11605.1|0
1635963340000|2021-11-03 18:15:40|11620.5|11605.5|11618|11603|11620.5|11605.5|11617.7|11602.7|11
1635963350000|2021-11-03 18:15:50|11619.2|11604.2|11617.8|11602.8|11619.2|11604.2|11615.8|11600.8|4
1635963370000|2021-11-03 18:16:10|11617.6|11602.6|11611.2|11596.2|11617.6|11602.6|11610|11595|20
1635963380000|2021-11-03 18:16:20|11611.6|11596.6|11612.3|11597.3|11612.3|11597.3|11611.6|11596.6|6
1635963390000|2021-11-03 18:16:30|11612.7|11597.7|11611.5|11596.5|11612.8|11597.8|11611.5|11596.5|2
1635963400000|2021-11-03 18:16:40|11611.4|11596.4|11609.3|11594.3|11611.4|11596.4|11609|11594|5
1635963410000|2021-11-03 18:16:50|11609.7|11594.7|11609.7|11594.7|11609.7|11594.7|11609.7|11594.7|2
1635963420000|2021-11-03 18:17:00|11610.1|11595.1|11612.1|11597.1|11613.1|11598.1|11610.1|11595.1|6
1635963430000|2021-11-03 18:17:10|11611.7|11596.7|11612.1|11597.1|11612.1|11597.1|11611.7|11596.7|1
1635963440000|2021-11-03 18:17:20|11612.5|11597.5|11614|11599|11614.4|11599.4|11612.5|11597.5|6
1635963450000|2021-11-03 18:17:30|11614.4|11599.4|11614.4|11599.4|11614.4|11599.4|11614.4|11599.4|3
1635963460000|2021-11-03 18:17:40|11613.6|11598.6|11613.6|11598.6|11613.6|11598.6|11613.6|11598.6|1
1635963480000|2021-11-03 18:18:00|||||||||2
1635963490000|2021-11-03 18:18:10|11614.4|11599.4|11610.2|11595.2|11614.4|11599.4|11610.2|11595.2|5
1635963500000|2021-11-03 18:18:20|11610.1|11595.1|11609.7|11594.7|11610.1|11595.1|11609.7|11594.7|0
1635963510000|2021-11-03 18:18:30|11608.7|11593.7|11602.3|11587.3|11608.7|11593.7|11602.3|11587.3|5
1635963520000|2021-11-03 18:18:40|11603.1|11588.1|11601.1|11586.1|11603.1|11588.1|11601.1|11586.1|2
1635963530000|2021-11-03 18:18:50|11602.6|11587.6|11602|11587|11602.6|11587.6|11602|11587|8
1635963540000|2021-11-03 18:19:00|||||||||1
1635963550000|2021-11-03 18:19:10|11601.5|11586.5|11601.1|11586.1|11601.5|11586.5|11599.1|11584.1|8
1635963560000|2021-11-03 18:19:20|11601.8|11586.8|11605|11590|11605|11590|11601.8|11586.8|8
1635963570000|2021-11-03 18:19:30|||||||||4
1635963580000|2021-11-03 18:19:40|11605.8|11590.8|11606|11591|11606|11591|11605.8|11590.8|1
1635963590000|2021-11-03 18:19:50|11605.6|11590.6|11610.6|11595.6|11610.6|11595.6|11605.6|11590.6|13
1635987600000|2021-11-04 01:00:00|11574.8|11559.8|11589|11551.5|11601.8|11586.2|11574.5|11546.5|9
1635987610000|2021-11-04 01:00:10|11590.2|11552.7|11590.6|11553.1|11594|11556.5|11589.8|11552.3|2
1635987620000|2021-11-04 01:00:20|11590.3|11552.8|11565.5|11550.5|11590.3|11562.9|11565.5|11550.5|8
1635987630000|2021-11-04 01:00:30|11570.2|11555.2|11565.2|11540.2|11571.5|11556.5|11560.3|11535.3|9
1635987640000|2021-11-04 01:00:40|11562.5|11537.5|11569.5|11532|11569.5|11537.5|11562.5|11531.8|2
1635987650000|2021-11-04 01:00:50|11569.4|11531.9|11548.2|11533.2|11569.4|11533.2|11548.2|11531.9|3
1635987660000|2021-11-04 01:01:00|11547.8|11532.8|11570.7|11545.7|11570.7|11545.7|11547.8|11532.8|10
1635987670000|2021-11-04 01:01:10|11577.4|11539.9|11577.9|11540.4|11577.9|11540.4|11577.4|11539.9|0
1635987680000|2021-11-04 01:01:20|11570.2|11555.2|11567.7|11552.7|11572.5|11557.5|11567.7|11552.7|2
1635987690000|2021-11-04 01:01:30|11573.5|11548.5|11571.2|11556.2|11573.5|11556.2|11571.2|11548.5|1
1635987700000|2021-11-04 01:01:40|11570.9|11555.9|11570.3|11555.3|11571.2|11556.2|11570.2|11555.2|1
1635987710000|2021-11-04 01:01:50|11570.4|11555.4|11572.7|11557.7|11572.7|11557.7|11570.4|11555.4|1
1635987720000|2021-11-04 01:02:00|11573.7|11558.7|11573.5|11558.5|11574|11559|11573|11558|6
1635987730000|2021-11-04 01:02:10|11573.2|11558.2|11572.5|11535|11574.8|11558.2|11572|11535|19
1635987740000|2021-11-04 01:02:20|11572.6|11535.1|11572.5|11535|11572.6|11535.1|11572.5|11535|0
1635987750000|2021-11-04 01:02:30|11572.1|11534.6|11565.7|11540.7|11572.1|11540.7|11565.7|11534.6|11
1635987760000|2021-11-04 01:02:40|11571.9|11534.4|11566.6|11529.1|11571.9|11534.4|11566.6|11529.1|5
1635987770000|2021-11-04 01:02:50|11565.2|11527.7|11536.1|11521.1|11565.2|11527.7|11536.1|11521.1|12
1635987780000|2021-11-04 01:03:00|11541.6|11516.6|11534|11519|11556.4|11523.4|11534|11516.6|16
1635987790000|2021-11-04 01:03:10|11542.6|11527.6|11559.9|11522.4|11559.9|11527.6|11542.6|11521.9|5
1635987800000|2021-11-04 01:03:20|11562.5|11525|11561.8|11524.3|11562.5|11525|11561.8|11524.3|1
1635987810000|2021-11-04 01:03:30|11562.6|11525.1|11562.9|11525.4|11563.4|11525.9|11562.5|11525|1
1635987820000|2021-11-04 01:03:40|11562.6|11525.1|11570.1|11532.6|11570.2|11538.4|11561.6|11524.1|6
1635987830000|2021-11-04 01:03:50|11570|11532.5|11565.6|11528.1|11570|11532.5|11563.9|11526.4|2
1635987840000|2021-11-04 01:04:00|11567.2|11529.7|11567.9|11530.4|11567.9|11530.4|11566.7|11529.2|0
1635987850000|2021-11-04 01:04:10|11571.9|11534.4|11571.9|11534.4|11571.9|11534.4|11571.9|11534.4|0
1635987860000|2021-11-04 01:04:20|11572.2|11534.7|11572|11534.5|11573.4|11535.9|11572|11534.5|1
1635987870000|2021-11-04 01:04:30|11573.5|11536|11573.1|11535.6|11573.5|11536|11573|11535.5|2
1635987880000|2021-11-04 01:04:40|11573|11535.5|11573.1|11535.6|11573.1|11535.6|11573|11535.5|0
1635987890000|2021-11-04 01:04:50|||||||||1
1635987900000|2021-11-04 01:05:00|11572.7|11535.2|11572.9|11535.4|11573.5|11536|11572.5|11535|2
1635987910000|2021-11-04 01:05:10|11572.5|11535|11572.5|11535|11572.5|11535|11572.5|11535|0
1635987920000|2021-11-04 01:05:20|11573.1|11535.6|11573.4|11535.9|11573.7|11536.2|11573.1|11535.6|11
1635987940000|2021-11-04 01:05:40|11567.6|11542.6|11568.1|11543.1|11568.1|11543.1|11567.6|11542.6|0
1635987950000|2021-11-04 01:05:50|11568.5|11543.5|11568|11543|11568.5|11543.5|11567.6|11542.6|4
1635987960000|2021-11-04 01:06:00|11572.7|11535.2|11554.1|11529.1|11573.1|11544.1|11554.1|11528.2|31
1635987970000|2021-11-04 01:06:10|11552.8|11527.8|11552.8|11527.8|11552.8|11527.8|11552.8|11527.8|3
1635987980000|2021-11-04 01:06:20|||||||||1
1635987990000|2021-11-04 01:06:30|11552.4|11527.4|11559.6|11534.6|11562.5|11534.6|11550.8|11523|2
1635988000000|2021-11-04 01:06:40|11556.2|11541.2|11556.3|11541.3|11556.3|11541.3|11556.2|11541.2|5
1635988010000|2021-11-04 01:06:50|11555.9|11540.9|11555.8|11540.8|11555.9|11540.9|11554.8|11539.8|6
1635988020000|2021-11-04 01:07:00|11555.7|11540.7|11561|11523.5|11561|11540.7|11555.7|11523.5|3
1635988030000|2021-11-04 01:07:10|11560.8|11523.3|11556|11531|11560.8|11531|11555|11523.3|0
1635988040000|2021-11-04 01:07:20|11556.8|11541.8|11556.8|11541.8|11556.8|11541.8|11556.8|11541.8|0
1635988050000|2021-11-04 01:07:30|11559.3|11544.3|11559.3|11544.3|11559.3|11544.3|11559.3|11544.3|0
1635988060000|2021-11-04 01:07:40|11559.5|11544.5|11558|11543|11569.4|11544.5|11556.2|11531.2|0
1635988080000|2021-11-04 01:08:00|11558.3|11543.3|11558.3|11543.3|11558.3|11543.3|11558.3|11543.3|0
1635988110000|2021-11-04 01:08:30|11556.2|11531.2|11556.2|11531.2|11556.2|11531.2|11556.2|11531.2|0
1635988120000|2021-11-04 01:08:40|11556.1|11531.1|11556.1|11531.1|11556.1|11531.1|11556.1|11531.1|0
1635988140000|2021-11-04 01:09:00|11554.5|11529.5|11549.4|11524.4|11555|11530|11549.4|11524.4|0
1635988150000|2021-11-04 01:09:10|11549.5|11524.5|11549.5|11524.5|11549.5|11524.5|11549.5|11524.5|0
1635988170000|2021-11-04 01:09:30|11549.4|11524.4|11546.7|11531.7|11549.5|11531.7|11544.6|11524.4|0
1635988180000|2021-11-04 01:09:40|11548.7|11533.7|11542.6|11527.6|11548.7|11533.7|11542.6|11527.6|0
1635988190000|2021-11-04 01:09:50|11543|11528|11561.7|11524.2|11561.7|11528|11542|11524.2|1
1635988200000|2021-11-04 01:10:00|11546.5|11531.5|11546.1|11531.1|11546.5|11531.5|11546.1|11531.1|5
1635988210000|2021-11-04 01:10:10|11545.4|11530.4|11546.1|11531.1|11547.7|11532.7|11545.4|11530.4|3
1635988220000|2021-11-04 01:10:20|11544.1|11529.1|11544.1|11529.1|11544.1|11529.1|11544.1|11529.1|0
1635988230000|2021-11-04 01:10:30|11544.2|11529.2|11544.1|11529.1|11544.2|11529.2|11544.1|11529.1|0
1635988240000|2021-11-04 01:10:40|11544.2|11529.2|11544.1|11529.1|11544.2|11529.2|11544.1|11529.1|2
1635988250000|2021-11-04 01:10:50|11545.3|11530.3|11546.5|11531.5|11546.5|11531.5|11545.3|11530.3|2
1635988260000|2021-11-04 01:11:00|11546.3|11531.3|11543.6|11528.6|11546.3|11531.3|11543.6|11528.6|4
1635988280000|2021-11-04 01:11:20|11541.6|11526.6|11531.7|11516.7|11541.6|11526.6|11531.7|11514.1|16
1635988290000|2021-11-04 01:11:30|11526.7|11511.7|11526.7|11511.7|11526.7|11511.7|11526.7|11511.7|10
1635988300000|2021-11-04 01:11:40|11527.1|11512.1|11527.1|11512.1|11527.1|11512.1|11527.1|11512.1|5
1635988310000|2021-11-04 01:11:50|11527.6|11512.6|11525.5|11510.5|11527.6|11512.6|11525.5|11510.5|8
1635988320000|2021-11-04 01:12:00|11525.7|11510.7|11524.8|11509.8|11525.7|11510.7|11522.5|11507.5|4
1635988330000|2021-11-04 01:12:10|11522|11507|11523.7|11508.7|11524|11509|11522|11507|3
1635988350000|2021-11-04 01:12:30|11524.7|11509.7|11524.7|11509.7|11524.7|11509.7|11524.7|11509.7|3
1635988370000|2021-11-04 01:12:50|11524.3|11509.3|11524.9|11509.9|11524.9|11509.9|11524.3|11509.3|3
1635988380000|2021-11-04 01:13:00|11526.9|11511.9|11527.5|11512.5|11527.5|11512.5|11526.9|11511.9|3
1635988390000|2021-11-04 01:13:10|||||||||2
1635988400000|2021-11-04 01:13:20|11527|11512|11529.9|11514.9|11529.9|11514.9|11525|11510|1
1635988410000|2021-11-04 01:13:30|11530.3|11515.3|11525|11510|11532.3|11515.3|11524.8|11507.3|3
1635988430000|2021-11-04 01:13:50|||||||||1
1635988440000|2021-11-04 01:14:00|||||||||1
1635988460000|2021-11-04 01:14:20|||||||||1
1635988490000|2021-11-04 01:14:50|||||||||1
1635988500000|2021-11-04 01:15:00|11525.5|11510.5|11531.8|11516.8|11531.8|11516.8|11525.5|11510.5|3
1635988520000|2021-11-04 01:15:20|11529.9|11514.9|11529.3|11514.3|11529.9|11514.9|11529.3|11514.3|1
1635988540000|2021-11-04 01:15:40|11530.5|11515.5|11530.1|11515.1|11530.5|11515.5|11530.1|11515.1|3
1635988550000|2021-11-04 01:15:50|11538.8|11513.8|11538.7|11513.7|11538.8|11513.8|11538.7|11513.7|1
1635988560000|2021-11-04 01:16:00|11538.8|11513.8|11538.8|11513.8|11538.8|11513.8|11538.8|11513.8|1
1635988580000|2021-11-04 01:16:20|11539.3|11524.3|11532.2|11517.2|11542.9|11524.3|11532.2|11517.2|1
1635988600000|2021-11-04 01:16:40|11532.6|11517.6|11532.6|11517.6|11532.6|11517.6|11532.6|11517.6|0
1635988610000|2021-11-04 01:16:50|||||||||1
1635988630000|2021-11-04 01:17:10|||||||||1
1635988660000|2021-11-04 01:17:40|11532.7|11517.7|11532.7|11517.7|11532.7|11517.7|11532.7|11517.7|2
1635988670000|2021-11-04 01:17:50|11532.6|11517.6|11532.6|11517.6|11532.6|11517.6|11532.6|11517.6|2
1635988730000|2021-11-04 01:18:50|11529.5|11514.5|11532.6|11517.6|11532.6|11517.6|11529.5|11514.5|1
1635988740000|2021-11-04 01:19:00|11528|11513|11528|11513|11528|11513|11528|11513|3
1635988760000|2021-11-04 01:19:20|||||||||3
1635988800000|2021-11-04 01:20:00|11531.9|11516.9|11533.1|11518.1|11533.1|11518.1|11531.9|11516.9|4
1635988820000|2021-11-04 01:20:20|11533.4|11518.4|11537|11522|11537|11522|11533.4|11518.4|0
1635988830000|2021-11-04 01:20:30|11535.8|11520.8|11537.8|11522.8|11537.8|11522.8|11535.8|11520.8|2
1635988840000|2021-11-04 01:20:40|11538.2|11523.2|11541.4|11526.4|11541.4|11526.4|11538.2|11523.2|4
1635988850000|2021-11-04 01:20:50|11539.8|11514.8|11530.2|11515.2|11539.8|11515.2|11530.1|11513.3|5
1635988870000|2021-11-04 01:21:10|11530.1|11515.1|11530.1|11515.1|11530.1|11515.1|11530.1|11515.1|0
1635988950000|2021-11-04 01:22:30|11530.5|11515.5|11530.5|11515.5|11530.5|11515.5|11530.5|11515.5|0
1635988980000|2021-11-04 01:23:00|11529.7|11514.7|11529.7|11514.7|11529.7|11514.7|11529.7|11514.7|0
1635988990000|2021-11-04 01:23:10|11529.3|11514.3|11529.3|11514.3|11529.3|11514.3|11529.3|11514.3|0
1635989020000|2021-11-04 01:23:40|11528.9|11513.9|11528.9|11513.9|11528.9|11513.9|11528.9|11513.9|0
1635989030000|2021-11-04 01:23:50|11526.6|11511.6|11529|11514|11529|11514|11526.6|11511.6|1
1635989040000|2021-11-04 01:24:00|11528.9|11513.9|11526.6|11511.6|11528.9|11513.9|11526.6|11511.6|3
1635989070000|2021-11-04 01:24:30|11525.8|11510.8|11525.9|11510.9|11525.9|11510.9|11524.8|11509.8|1
1635989080000|2021-11-04 01:24:40|11526.3|11511.3|11526.3|11511.3|11526.3|11511.3|11526.3|11511.3|0
1635989100000|2021-11-04 01:25:00|11528.3|11513.3|11528.7|11513.7|11528.8|11513.8|11528.3|11513.3|3
1635989150000|2021-11-04 01:25:50|11528.3|11513.3|11528.4|11513.4|11528.4|11513.4|11528.3|11513.3|1
1635989190000|2021-11-04 01:26:30|11528.8|11513.8|11528.8|11513.8|11528.8|11513.8|11528.8|11513.8|2
1635989200000|2021-11-04 01:26:40|11527.5|11512.5|11528.4|11513.4|11528.4|11513.4|11527.5|11512.5|2
1635989210000|2021-11-04 01:26:50|11529.6|11514.6|11529.6|11514.6|11529.6|11514.6|11529.6|11514.6|3
1635989220000|2021-11-04 01:27:00|||||||||3
1635989230000|2021-11-04 01:27:10|||||||||1
1635989250000|2021-11-04 01:27:30|11529.1|11514.1|11529.1|11514.1|11529.1|11514.1|11529.1|11514.1|0
1635989270000|2021-11-04 01:27:50|11528.6|11513.6|11528.6|11513.6|11528.6|11513.6|11528.6|11513.6|1
1635989280000|2021-11-04 01:28:00|11529.1|11514.1|11527.1|11512.1|11529.1|11514.1|11527.1|11512.1|0
1635989340000|2021-11-04 01:29:00|11529.5|11514.5|11529.5|11514.5|11529.5|11514.5|11529.5|11514.5|6
1635989360000|2021-11-04 01:29:20|11529|11514|11527.1|11512.1|11529|11514|11527.1|11512.1|0
1635989380000|2021-11-04 01:29:40|11527.2|11512.2|11528|11513|11528|11513|11527.2|11512.2|0
1635989390000|2021-11-04 01:29:50|11533.1|11518.1|11533.1|11518.1|11533.1|11518.1|11533.1|11518.1|4
1635989400000|2021-11-04 01:30:00|11535.1|11520.1|11532|11517|11535.6|11520.6|11532|11517|5
1635989440000|2021-11-04 01:30:40|11539.6|11524.6|11539.5|11524.5|11539.6|11524.6|11539.5|11524.5|2
1635989450000|2021-11-04 01:30:50|11539.6|11524.6|11539.6|11524.6|11539.6|11524.6|11539.6|11524.6|13
1635989460000|2021-11-04 01:31:00|||||||||3
1635989480000|2021-11-04 01:31:20|11540.1|11525.1|11540.1|11525.1|11540.1|11525.1|11540.1|11525.1|4
1635989500000|2021-11-04 01:31:40|11541.8|11526.8|11541.8|11526.8|11541.8|11526.8|11541.8|11526.8|2
1635989540000|2021-11-04 01:32:20|11542.2|11527.2|11542.6|11527.6|11542.6|11527.6|11542.2|11527.2|1
1635989550000|2021-11-04 01:32:30|11545|11530|11544.6|11529.6|11545.1|11530.1|11544.6|11529.6|2
1635989570000|2021-11-04 01:32:50|11543.1|11528.1|11543.1|11528.1|11543.1|11528.1|11543.1|11528.1|0
1635989590000|2021-11-04 01:33:10|11542.7|11527.7|11542.7|11527.7|11542.7|11527.7|11542.7|11527.7|0
1635989630000|2021-11-04 01:33:50|||||||||1
1635989640000|2021-11-04 01:34:00|||||||||5
1635989760000|2021-11-04 01:36:00|11542.3|11527.3|11542.3|11527.3|11542.3|11527.3|11542.3|11527.3|2
1635989780000|2021-11-04 01:36:20|11545.4|11530.4|11549.9|11524.9|11549.9|11534.3|11545.4|11524.5|20
1635989790000|2021-11-04 01:36:30|11550|11525|11549.3|11524.3|11550.4|11525.4|11549.3|11524.3|0
1635989800000|2021-11-04 01:36:40|11544.4|11529.4|11548.9|11523.9|11548.9|11529.4|11544.4|11523.9|0
1635989830000|2021-11-04 01:37:10|11549.3|11524.3|11547.9|11532.9|11549.3|11532.9|11547.9|11524.3|0
1635989870000|2021-11-04 01:37:50|11543.8|11528.8|11543.8|11528.8|11543.8|11528.8|11543.8|11528.8|1
1635989880000|2021-11-04 01:38:00|11544.9|11529.9|11544.9|11529.9|11544.9|11529.9|11544.9|11529.9|0
1635989890000|2021-11-04 01:38:10|11545.4|11530.4|11546.6|11531.6|11546.6|11531.6|11545.4|11530.4|0
1635989910000|2021-11-04 01:38:30|11546.2|11531.2|11546.1|11531.1|11546.2|11531.2|11546.1|11531.1|1
1635989990000|2021-11-04 01:39:50|11548.2|11533.2|11548.2|11533.2|11548.2|11533.2|11548.2|11533.2|0
1635990000000|2021-11-04 01:40:00|11548.7|11533.7|11548.7|11533.7|11548.7|11533.7|11548.7|11533.7|1
1635990010000|2021-11-04 01:40:10|11547.9|11532.9|11548.3|11533.3|11548.3|11533.3|11547.9|11532.9|0
1635990020000|2021-11-04 01:40:20|11546.2|11531.2|11546.2|11531.2|11546.2|11531.2|11546.2|11531.2|0
1635990030000|2021-11-04 01:40:30|11552.9|11537.9|11554.2|11539.2|11555.1|11540.1|11552.9|11537.9|2
1635990060000|2021-11-04 01:41:00|11553.7|11538.7|11553.7|11538.7|11553.7|11538.7|11553.7|11538.7|1
1635990070000|2021-11-04 01:41:10|11553.8|11538.8|11547.1|11532.1|11557.5|11539.2|11546.7|11527.1|11
1635990080000|2021-11-04 01:41:20|11546.6|11531.6|11542.6|11527.6|11546.6|11531.6|11542.6|11527.6|0
1635990120000|2021-11-04 01:42:00|||||||||3
1635990130000|2021-11-04 01:42:10|11547.1|11532.1|11547.1|11532.1|11547.1|11532.1|11547.1|11532.1|9
1635990140000|2021-11-04 01:42:20|11545.5|11530.5|11545.1|11530.1|11545.5|11530.5|11545.1|11530.1|11
1635990150000|2021-11-04 01:42:30|11542.6|11527.6|11542.1|11527.1|11542.6|11527.6|11542.1|11527.1|2
1635990160000|2021-11-04 01:42:40|11546.1|11531.1|11546.1|11531.1|11546.1|11531.1|11546.1|11531.1|18
1635990170000|2021-11-04 01:42:50|11543.1|11528.1|11544.2|11529.2|11547.1|11532.1|11542.1|11527.1|31
1635990180000|2021-11-04 01:43:00|11546.6|11531.6|11544.2|11529.2|11546.7|11531.7|11544.2|11529.2|1
1635990190000|2021-11-04 01:43:10|11544.1|11529.1|11543.7|11528.7|11546.2|11531.2|11543.7|11528.7|4
1635990200000|2021-11-04 01:43:20|11541.7|11526.7|11539.7|11524.7|11542.7|11527.7|11539.7|11524.7|3
1635990210000|2021-11-04 01:43:30|11542.7|11527.7|11542.7|11527.7|11542.7|11527.7|11539.7|11524.7|3
1635990230000|2021-11-04 01:43:50|11540.7|11525.7|11540.7|11525.7|11540.7|11525.7|11540.7|11525.7|5
1635990240000|2021-11-04 01:44:00|11542.7|11527.7|11541.7|11526.7|11542.7|11527.7|11538.2|11523.2|12
1635990250000|2021-11-04 01:44:10|11542.7|11527.7|11542.7|11527.7|11542.7|11527.7|11542.7|11527.7|0
1635990260000|2021-11-04 01:44:20|11540.7|11525.7|11540.7|11525.7|11540.7|11525.7|11540.7|11525.7|5
1635990270000|2021-11-04 01:44:30|11542.7|11527.7|11540.7|11525.7|11542.7|11527.7|11540.7|11525.7|11
1635990280000|2021-11-04 01:44:40|11539.2|11524.2|11532.7|11517.7|11541.7|11526.7|11532.7|11517.7|2
1635990300000|2021-11-04 01:45:00|11534.7|11519.7|11534.6|11519.6|11534.7|11519.7|11534.6|11519.6|0
1635990310000|2021-11-04 01:45:10|11534.2|11519.2|11534.2|11519.2|11534.2|11519.2|11534.2|11519.2|0
1635990330000|2021-11-04 01:45:30|11533|11518|11530.5|11515.5|11533|11518|11530.5|11515.5|0
1635990420000|2021-11-04 01:47:00|11527.1|11512.1|11527.1|11512.1|11527.1|11512.1|11527.1|11512.1|2
1635990430000|2021-11-04 01:47:10|11526.7|11511.7|11526.7|11511.7|11526.7|11511.7|11526.7|11511.7|0
1635990440000|2021-11-04 01:47:20|11526.4|11511.4|11526.4|11511.4|11526.4|11511.4|11526.4|11511.4|1
1635990450000|2021-11-04 01:47:30|11525.3|11510.3|11525.7|11510.7|11525.7|11510.7|11525.3|11510.3|0
1635990460000|2021-11-04 01:47:40|11521.2|11506.2|11516.7|11501.7|11521.2|11506.2|11516.7|11501.7|6
1635990470000|2021-11-04 01:47:50|11518.5|11493.5|11518.5|11493.5|11518.6|11493.6|11518.5|11493.5|7
1635990480000|2021-11-04 01:48:00|11514.6|11499.6|11497.1|11472.1|11514.6|11499.6|11492.4|11472.1|32
1635990490000|2021-11-04 01:48:10|11497.7|11472.7|11511.4|11473.9|11511.4|11473.9|11497.7|11472.6|0
1635990500000|2021-11-04 01:48:20|11511.2|11473.7|11509.9|11472.4|11511.2|11473.7|11509.9|11472.4|0
1635990510000|2021-11-04 01:48:30|11509.4|11471.9|11509.4|11471.9|11509.4|11471.9|11509.4|11471.9|0
1635990520000|2021-11-04 01:48:40|11509.9|11472.4|11509.9|11472.4|11509.9|11472.4|11509.9|11472.4|7
1635990530000|2021-11-04 01:48:50|11509.7|11472.2|11486.2|11471.2|11509.7|11477.5|11486.2|11471.2|2
1635990540000|2021-11-04 01:49:00|11484.8|11469.8|11484.3|11469.3|11484.8|11469.8|11484.3|11469.3|2
1635990570000|2021-11-04 01:49:30|11486.4|11471.4|11486.4|11471.4|11486.4|11471.4|11486.4|11471.4|0
1635990580000|2021-11-04 01:49:40|11480.5|11465.5|11476.7|11461.7|11480.5|11465.5|11476.7|11461.7|3
1635990600000|2021-11-04 01:50:00|||||||||3
1635990610000|2021-11-04 01:50:10|11475.5|11460.5|11475.2|11460.2|11475.5|11460.5|11475.2|11460.2|2
1635990630000|2021-11-04 01:50:30|11476.1|11461.1|11479.7|11464.7|11479.7|11464.7|11476.1|11461.1|0
1635990650000|2021-11-04 01:50:50|11479.8|11464.8|11480.3|11465.3|11480.3|11465.3|11479.8|11464.8|1
1635990660000|2021-11-04 01:51:00|11480.7|11465.7|11480.8|11465.8|11480.8|11465.8|11480.7|11465.7|0
1635990680000|2021-11-04 01:51:20|11479.3|11464.3|11479.2|11464.2|11479.3|11464.3|11479.2|11464.2|0
1635990690000|2021-11-04 01:51:30|11478.8|11463.8|11478.8|11463.8|11478.8|11463.8|11478.8|11463.8|0
1635990700000|2021-11-04 01:51:40|11478.7|11463.7|11478.7|11463.7|11478.7|11463.7|11478.7|11463.7|0
1635990710000|2021-11-04 01:51:50|11478.8|11463.8|11478.8|11463.8|11478.8|11463.8|11478.8|11463.8|1
1635990720000|2021-11-04 01:52:00|11478.7|11463.7|11478.6|11463.6|11478.7|11463.7|11478.6|11463.6|2
1635990730000|2021-11-04 01:52:10|11478.1|11463.1|11478.2|11463.2|11478.2|11463.2|11478.1|11463.1|6
1635990740000|2021-11-04 01:52:20|11478.7|11463.7|11478.7|11463.7|11478.7|11463.7|11478.7|11463.7|0
1635990750000|2021-11-04 01:52:30|11481.3|11466.3|11481.3|11466.3|11481.3|11466.3|11481.3|11466.3|0
1635990760000|2021-11-04 01:52:40|11495|11457.5|11505.1|11467.6|11505.5|11468|11495|11457.5|4
1635990780000|2021-11-04 01:53:00|11505.5|11468|11505.5|11468|11505.5|11468|11505.5|11468|0
1635990790000|2021-11-04 01:53:10|11505.9|11468.4|11505.4|11467.9|11505.9|11468.4|11505.4|11467.9|0
1635990800000|2021-11-04 01:53:20|11505.2|11467.7|11504.4|11466.9|11505.2|11467.7|11504.4|11466.9|0
1635990920000|2021-11-04 01:55:20|||||||||1
1635990940000|2021-11-04 01:55:40|11503.9|11466.4|11503.9|11466.4|11503.9|11466.4|11503.9|11466.4|0
1635990990000|2021-11-04 01:56:30|11504.3|11466.8|11511.4|11473.9|11511.4|11473.9|11504.3|11466.8|3
1635991000000|2021-11-04 01:56:40|11511.5|11474|11511.6|11474.1|11511.6|11474.1|11511.5|11474|0
1635991010000|2021-11-04 01:56:50|11512|11474.5|11512.2|11474.7|11512.5|11475|11512|11474.5|0
1635991020000|2021-11-04 01:57:00|11511.9|11474.4|11511.9|11474.4|11511.9|11474.4|11511.9|11474.4|0
1635991030000|2021-11-04 01:57:10|11512.3|11474.8|11512.3|11474.8|11512.3|11474.8|11512.3|11474.8|0
1635991040000|2021-11-04 01:57:20|11512.2|11474.7|11512.2|11474.7|11512.2|11474.7|11512.2|11474.7|0
1635991050000|2021-11-04 01:57:30|11512.6|11475.1|11512.4|11474.9|11512.6|11475.1|11512.4|11474.9|0
1635991060000|2021-11-04 01:57:40|11512.8|11475.3|11512.8|11475.3|11512.8|11475.3|11512.8|11475.3|0
1635991080000|2021-11-04 01:58:00|11513.2|11475.7|11513.3|11475.8|11513.3|11475.8|11513.2|11475.7|0
1635991100000|2021-11-04 01:58:20|11513.8|11476.3|11513.8|11476.3|11513.8|11476.3|11513.8|11476.3|0
1635991130000|2021-11-04 01:58:50|11513.9|11476.4|11514.3|11476.8|11514.3|11476.8|11513.9|11476.4|0
1635991140000|2021-11-04 01:59:00|11514.8|11477.3|11514.8|11477.3|11514.8|11477.3|11514.8|11477.3|0
1635991180000|2021-11-04 01:59:40|11515.6|11478.1|11515.6|11478.1|11515.6|11478.1|11515.6|11478.1|0
1635991230000|2021-11-04 02:00:30|11516.8|11479.3|11517.2|11479.7|11517.2|11479.7|11516.8|11479.3|1
1635991240000|2021-11-04 02:00:40|11517.7|11480.2|11518.6|11481.1|11518.6|11481.1|11517.7|11480.2|0
1635991250000|2021-11-04 02:00:50|11518.2|11480.7|11519.1|11481.6|11519.1|11481.6|11516.6|11479.1|3
1635991260000|2021-11-04 02:01:00|11519.5|11482|11520.5|11483|11520.5|11483|11519.5|11482|0
1635991270000|2021-11-04 02:01:10|11526|11488.5|11526|11488.5|11526|11488.5|11526|11488.5|0
1635991280000|2021-11-04 02:01:20|11525.7|11488.2|11526.1|11488.6|11526.1|11488.6|11525.7|11488.2|0
1635991290000|2021-11-04 02:01:30|11526.2|11488.7|11526.6|11489.1|11526.6|11489.1|11526.2|11488.7|0
1635991300000|2021-11-04 02:01:40|11526.7|11489.2|11527.1|11489.6|11527.1|11489.6|11526.7|11489.2|0
1635991320000|2021-11-04 02:02:00|11527.5|11490|11528|11490.5|11528|11490.5|11526.6|11489.1|0
1635991330000|2021-11-04 02:02:10|11528.1|11490.6|11528.1|11490.6|11528.1|11490.6|11528.1|11490.6|0
1635991340000|2021-11-04 02:02:20|11527.9|11490.4|11527.9|11490.4|11527.9|11490.4|11527.9|11490.4|0
1635991350000|2021-11-04 02:02:30|11528.3|11490.8|11528|11490.5|11528.8|11491.3|11527.9|11490.4|0
1635991360000|2021-11-04 02:02:40|11528.4|11490.9|11528.4|11490.9|11528.4|11490.9|11528.4|11490.9|0
1635991380000|2021-11-04 02:03:00|11529.3|11491.8|11529.3|11491.8|11529.3|11491.8|11529.3|11491.8|0
1635991400000|2021-11-04 02:03:20|11522.6|11497.6|11522.9|11497.9|11529.3|11497.9|11522.6|11491.8|0
1635991410000|2021-11-04 02:03:30|11522.6|11497.6|11522.6|11497.6|11522.6|11497.6|11522.6|11497.6|0
1635991510000|2021-11-04 02:05:10|11522.5|11497.5|11522.5|11497.5|11522.5|11497.5|11522.5|11497.5|0
1635991540000|2021-11-04 02:05:40|11532.3|11494.8|11529.7|11492.2|11532.3|11494.8|11529.3|11491.8|4
1635991560000|2021-11-04 02:06:00|11529.3|11491.8|11529.3|11491.8|11529.3|11491.8|11529.3|11491.8|0
1635991610000|2021-11-04 02:06:50|11531.7|11494.2|11532.4|11494.9|11532.4|11494.9|11531.7|11494.2|1
1635991620000|2021-11-04 02:07:00|11532.8|11495.3|11532.9|11495.4|11532.9|11495.4|11532.8|11495.3|0
1635991630000|2021-11-04 02:07:10|11534.5|11497|11535.8|11498.3|11535.8|11498.3|11534.5|11497|4
1635991640000|2021-11-04 02:07:20|11535.9|11498.4|11536.8|11499.3|11536.8|11499.3|11535.9|11498.4|0
1635991670000|2021-11-04 02:07:50|11537.2|11499.7|11537.3|11499.8|11537.3|11499.8|11537.2|11499.7|1
1635991680000|2021-11-04 02:08:00|11536.8|11499.3|11536.8|11499.3|11536.8|11499.3|11536.8|11499.3|0
1635991700000|2021-11-04 02:08:20|11536.9|11499.4|11537.7|11500.2|11537.7|11500.2|11536.9|11499.4|1
1635991710000|2021-11-04 02:08:30|11538.2|11500.7|11538.6|11501.1|11538.6|11501.1|11538.2|11500.7|0
1635991750000|2021-11-04 02:09:10|11539|11501.5|11539|11501.5|11539|11501.5|11539|11501.5|0
1635991780000|2021-11-04 02:09:40|11538.9|11501.4|11532.2|11507.2|11538.9|11507.2|11532.2|11501.4|0
1635991810000|2021-11-04 02:10:10|11532.1|11507.1|11536.2|11498.7|11536.2|11507.1|11530.2|11498.7|3
1635991820000|2021-11-04 02:10:20|11533.9|11496.4|11534.5|11497|11534.5|11497|11533|11495.5|1
1635991830000|2021-11-04 02:10:30|11535.3|11497.8|11535.6|11498.1|11535.6|11498.1|11535.3|11497.8|6
1635991840000|2021-11-04 02:10:40|11535.2|11497.7|11535.2|11497.7|11535.2|11497.7|11535.2|11497.7|0
1635991850000|2021-11-04 02:10:50|11535.4|11497.9|11535.5|11498|11535.5|11498|11535|11497.5|0
1635991860000|2021-11-04 02:11:00|11528.5|11503.5|11528.5|11503.5|11528.5|11503.5|11528.5|11503.5|0
1635991870000|2021-11-04 02:11:10|11528.9|11503.9|11528.3|11503.3|11528.9|11503.9|11528.3|11503.3|0
1635991880000|2021-11-04 02:11:20|||||||||1
1635991900000|2021-11-04 02:11:40|11532.1|11494.6|11532.1|11494.6|11532.1|11494.6|11532.1|11494.6|1
1635991920000|2021-11-04 02:12:00|11532|11494.5|11532|11494.5|11532|11494.5|11532|11494.5|0
1635991950000|2021-11-04 02:12:30|11532.1|11494.6|11532.5|11495|11532.5|11495|11532.1|11494.6|0
1635992090000|2021-11-04 02:14:50|||||||||1
1635992100000|2021-11-04 02:15:00|11526.7|11501.7|11526.7|11501.7|11526.7|11501.7|11526.7|11501.7|0
1635992120000|2021-11-04 02:15:20|11526.6|11501.6|11526.6|11501.6|11526.6|11501.6|11526.6|11501.6|1
1635992130000|2021-11-04 02:15:30|11527.6|11502.6|11523.1|11508.1|11527.6|11508.1|11521.9|11501.7|0
1635992200000|2021-11-04 02:16:40|11523.6|11508.6|11527.7|11512.7|11527.7|11512.7|11523.6|11508.6|0
1635992210000|2021-11-04 02:16:50|11528.7|11513.7|11529|11514|11529|11514|11528.7|11513.7|0
1635992220000|2021-11-04 02:17:00|11529.5|11514.5|11531.7|11516.7|11531.7|11516.7|11529.5|11514.5|0
1635992260000|2021-11-04 02:17:40|11531.3|11516.3|11531.3|11516.3|11531.3|11516.3|11531.3|11516.3|0
1635992270000|2021-11-04 02:17:50|||||||||1
1635992300000|2021-11-04 02:18:20|11531.5|11516.5|11531.3|11516.3|11531.5|11516.5|11531.3|11516.3|0
1635992380000|2021-11-04 02:19:40|11529|11514|11533|11508|11533|11514|11529|11508|2
1635992390000|2021-11-04 02:19:50|11533.1|11508.1|11533|11508|11533.1|11508.1|11533|11508|0
1635992410000|2021-11-04 02:20:10|11532.9|11507.9|11532.9|11507.9|11532.9|11507.9|11532.9|11507.9|1
1635992420000|2021-11-04 02:20:20|11533|11508|11533|11508|11533|11508|11533|11508|0
1635992440000|2021-11-04 02:20:40|11531.8|11506.8|11531.8|11506.8|11531.8|11506.8|11531.8|11506.8|1
1635992460000|2021-11-04 02:21:00|11536.6|11499.1|11536.6|11499.1|11536.6|11499.1|11536.6|11499.1|1
1635992470000|2021-11-04 02:21:10|||||||||1
1635992490000|2021-11-04 02:21:30|11537|11499.5|11537|11499.5|11537|11499.5|11537|11499.5|1
1635992500000|2021-11-04 02:21:40|11536.6|11499.1|11532.6|11495.1|11536.6|11499.1|11532.6|11495.1|3
1635992510000|2021-11-04 02:21:50|11533.1|11495.6|11533.1|11495.6|11533.1|11495.6|11533.1|11495.6|0
1635992520000|2021-11-04 02:22:00|11532.8|11495.3|11531.4|11493.9|11532.8|11495.3|11531.4|11493.9|0
1635992530000|2021-11-04 02:22:10|11531.5|11494|11530.5|11493|11531.5|11494|11530.5|11493|0
1635992540000|2021-11-04 02:22:20|11531.1|11493.6|11531|11493.5|11531.5|11494|11531|11493.5|0
1635992580000|2021-11-04 02:23:00|11530.1|11492.6|11530.2|11492.7|11530.2|11492.7|11530.1|11492.6|0
1635992770000|2021-11-04 02:26:10|11530.6|11493.1|11530.6|11493.1|11530.6|11493.1|11530.6|11493.1|0
1635992800000|2021-11-04 02:26:40|11533.6|11496.1|11534|11496.5|11534|11496.5|11533.6|11496.1|3
1635992810000|2021-11-04 02:26:50|11534.1|11496.6|11534.2|11496.7|11534.2|11496.7|11534.1|11496.6|0
1635992820000|2021-11-04 02:27:00|11535|11497.5|11534.6|11497.1|11535.1|11497.6|11534.1|11496.6|0
1635992940000|2021-11-04 02:29:00|||||||||1
1635992950000|2021-11-04 02:29:10|11509.9|11494.9|11509.9|11494.9|11509.9|11494.9|11509.9|11494.9|10
1635992960000|2021-11-04 02:29:20|11506.9|11491.9|11506.9|11491.9|11506.9|11491.9|11506.9|11491.9|0
1635992970000|2021-11-04 02:29:30|11506.4|11491.4|11506.4|11491.4|11506.4|11491.4|11506.4|11491.4|0
1635992980000|2021-11-04 02:29:40|||||||||1
1635993000000|2021-11-04 02:30:00|11506.8|11491.8|11506.8|11491.8|11506.8|11491.8|11506.8|11491.8|0
1635993010000|2021-11-04 02:30:10|11506.4|11491.4|11506.4|11491.4|11506.4|11491.4|11506.4|11491.4|0
1635993030000|2021-11-04 02:30:30|11496.2|11481.2|11492.2|11477.2|11496.2|11481.2|11492.2|11477.2|2
1635993040000|2021-11-04 02:30:40|11497|11472|11491.8|11476.8|11497.1|11477.2|11491.8|11472|6
1635993050000|2021-11-04 02:30:50|11492.3|11477.3|11492.3|11477.3|11492.3|11477.3|11492.3|11477.3|44
1635993070000|2021-11-04 02:31:10|11492.4|11477.4|11492.4|11477.4|11492.4|11477.4|11492.4|11477.4|0
1635993080000|2021-11-04 02:31:20|11497.9|11482.9|11510.8|11473.3|11510.8|11482.9|11497.9|11473.3|1
1635993090000|2021-11-04 02:31:30|11511.2|11473.7|11511.2|11473.7|11511.2|11473.7|11511.2|11473.7|0
1635993120000|2021-11-04 02:32:00|11511.3|11473.8|11511.3|11473.8|11511.3|11473.8|11511.3|11473.8|0
1635993140000|2021-11-04 02:32:20|11494.8|11479.8|11515.3|11490.3|11515.3|11490.3|11494.8|11479.8|1
1635993150000|2021-11-04 02:32:30|11515.9|11490.9|11515.9|11490.9|11515.9|11490.9|11515.9|11490.9|0
1635993160000|2021-11-04 02:32:40|11517|11492|11517|11492|11517|11492|11517|11492|0
1635993200000|2021-11-04 02:33:20|11507.5|11492.5|11507.5|11492.5|11507.5|11492.5|11507.5|11492.5|1
1635993220000|2021-11-04 02:33:40|11506.4|11491.4|11506.4|11491.4|11506.4|11491.4|11506.4|11491.4|0
1635993240000|2021-11-04 02:34:00|11507.8|11492.8|11518.2|11493.2|11518.2|11496.7|11507.8|11492.8|2
1635993250000|2021-11-04 02:34:10|11520.5|11495.5|11520.5|11495.5|11520.5|11495.5|11520.5|11495.5|0
1635993270000|2021-11-04 02:34:30|11521|11496|11522.5|11497.5|11522.5|11497.5|11521|11496|0
1635993350000|2021-11-04 02:35:50|11512.9|11497.9|11512.9|11497.9|11512.9|11497.9|11512.9|11497.9|0
1635993450000|2021-11-04 02:37:30|11513.1|11498.1|11513.1|11498.1|11513.1|11498.1|11513.1|11498.1|0
1635993540000|2021-11-04 02:39:00|11523.1||11523.1||11523.1||11523.1||1
1635993730000|2021-11-04 02:42:10|11525.1|11500.1|11525.2|11500.2|11525.2|11500.2|11525.1|11500.1|10
1635993740000|2021-11-04 02:42:20|11526.2|11501.2|11526.2|11501.2|11526.2|11501.2|11526.2|11501.2|3
1635993750000|2021-11-04 02:42:30|11525.8|11500.8|11526.1|11501.1|11526.6|11501.6|11525.8|11500.8|15
1635993760000|2021-11-04 02:42:40|11526.8|11501.8|11526.8|11501.8|11526.8|11501.8|11526.8|11501.8|6
1635993770000|2021-11-04 02:42:50|11527.2|11502.2|11522.7|11507.7|11527.2|11507.7|11522.1|11502.2|5
1635993780000|2021-11-04 02:43:00|11522.6|11507.6|11523|11508|11523|11508|11522.6|11507.6|84
1635993790000|2021-11-04 02:43:10|||||||||21
1635993800000|2021-11-04 02:43:20|11522.7|11507.7|11531.4|11506.4|11531.4|11510.1|11522.7|11505.2|9
1635993810000|2021-11-04 02:43:30|||||||||23
1635993820000|2021-11-04 02:43:40|11531.2|11506.2|11527.3|11512.3|11531.2|11512.3|11526.1|11506.2|20
1635993830000|2021-11-04 02:43:50|11532.4|11507.4|11517.7|11502.7|11532.4|11510.5|11517.7|11502.7|4
1635993840000|2021-11-04 02:44:00|11515.8|11500.8|11516.8|11501.8|11516.8|11501.8|11515.7|11500.7|1
1635993850000|2021-11-04 02:44:10|11516.6|11501.6|11514.6|11499.6|11516.6|11501.6|11514.6|11499.6|0
1635993860000|2021-11-04 02:44:20|11515.9|11490.9|11519.1|11481.6|11519.1|11490.9|11515.9|11481.6|0
1635993880000|2021-11-04 02:44:40|11519.2|11481.7|11518.6|11481.1|11520|11482.5|11518.1|11480.6|4
1635993890000|2021-11-04 02:44:50|11518.7|11481.2|11519.1|11481.6|11519.1|11481.6|11518.7|11481.2|0
1635993900000|2021-11-04 02:45:00|11517.9|11480.4|11511.5|11486.5|11517.9|11486.5|11511.5|11480.4|0
1635993910000|2021-11-04 02:45:10|11517.9|11480.4|11511.4|11486.4|11517.9|11486.4|11511.4|11480.4|4
1635993920000|2021-11-04 02:45:20|11512.7|11487.7|11511.9|11486.9|11512.7|11487.7|11511.9|11486.9|0
1635993930000|2021-11-04 02:45:30|11518.2|11480.7|11518.2|11480.7|11518.2|11480.7|11518.2|11480.7|0
1635993940000|2021-11-04 02:45:40|11512.6|11487.6|11512.6|11487.6|11512.7|11487.7|11512.2|11487.2|20
1635993950000|2021-11-04 02:45:50|11511.7|11486.7|11512.5|11487.5|11512.5|11487.5|11511.7|11486.7|0
1635993960000|2021-11-04 02:46:00|11512.4|11487.4|11512.4|11487.4|11512.4|11487.4|11512.4|11487.4|14
1635993970000|2021-11-04 02:46:10|11512.5|11487.5|11512.5|11487.5|11512.5|11487.5|11512.5|11487.5|20
1635993980000|2021-11-04 02:46:20|11512|11487|11512|11487|11512|11487|11512|11487|0
1635993990000|2021-11-04 02:46:30|11510.9|11485.9|11512.2|11487.2|11517.6|11487.2|11510.9|11479.6|1
1635994000000|2021-11-04 02:46:40|11511.9|11486.9|11511.8|11486.8|11512.3|11487.3|11511.8|11486.8|0
1635994010000|2021-11-04 02:46:50|11511.5|11486.5|11511.5|11486.5|11511.5|11486.5|11511.5|11486.5|0
1635994020000|2021-11-04 02:47:00|11517.9|11480.4|11517.9|11480.4|11517.9|11480.4|11517.9|11480.4|0
1635994030000|2021-11-04 02:47:10|11505.9|11490.9|11505.9|11490.9|11505.9|11490.9|11505.9|11490.9|0
1635994050000|2021-11-04 02:47:30|11503.1|11488.1|11503.1|11488.1|11503.1|11488.1|11503.1|11488.1|0
1635994060000|2021-11-04 02:47:40|11503.9|11488.9|11509.1|11484.1|11509.1|11488.9|11503.9|11483.8|1
1635994120000|2021-11-04 02:48:40|11495.1|11480.1|11508.4|11483.4|11509.5|11484.5|11495.1|11480.1|1
1635994130000|2021-11-04 02:48:50|11508.6|11483.6|11508.6|11483.6|11508.6|11483.6|11508.6|11483.6|0
1635994160000|2021-11-04 02:49:20|11516.9|11479.4|11516.9|11479.4|11516.9|11479.4|11516.9|11479.4|0
1635994170000|2021-11-04 02:49:30|11515.4|11477.9|11515.3|11477.8|11515.4|11477.9|11515.3|11477.8|5
1635994180000|2021-11-04 02:49:40|11504.3|11489.3|11504|11479|11505.3|11489.3|11499.8|11479|1
1635994210000|2021-11-04 02:50:10|11499.3|11484.3|11499.3|11484.3|11499.3|11484.3|11499.3|11484.3|0
1635994270000|2021-11-04 02:51:10|11490.2|11475.2|11491.6|11476.6|11491.6|11476.6|11488.1|11473.1|1
1635994280000|2021-11-04 02:51:20|||||||||5
1635994290000|2021-11-04 02:51:30|11491|11476|11491|11476|11491|11476|11491|11476|4
1635994470000|2021-11-04 02:54:30|11499.8|11474.8|11499.8|11474.8|11499.8|11474.8|11499.8|11474.8|2
1635994500000|2021-11-04 02:55:00|11499.6|11474.6|11499.6|11474.6|11499.6|11474.6|11499.6|11474.6|0
1635994510000|2021-11-04 02:55:10|11500.1|11475.1|11498|11483|11500.1|11483|11495.7|11475|0
1635994620000|2021-11-04 02:57:00|11496.5|11481.5|11500.8|11475.8|11500.8|11481.5|11496.5|11475.8|1
1635994640000|2021-11-04 02:57:20|11500.5|11475.5|11500.1|11475.1|11500.6|11475.6|11500.1|11475.1|0
1635994650000|2021-11-04 02:57:30|11500.2|11475.2|11500.2|11475.2|11500.6|11475.6|11500.1|11475.1|0
1635994660000|2021-11-04 02:57:40|11500.1|11475.1|11500.5|11475.5|11500.6|11475.6|11500.1|11475.1|0
1635994670000|2021-11-04 02:57:50|11500.2|11475.2|11495.3|11480.3|11500.6|11480.3|11495.3|11474.9|0
1635994680000|2021-11-04 02:58:00|11495.7|11480.7|11495.7|11480.7|11495.7|11480.7|11495.7|11480.7|0
1635994690000|2021-11-04 02:58:10|11495.3|11480.3|11495.3|11480.3|11495.3|11480.3|11495.3|11480.3|0
1635994720000|2021-11-04 02:58:40|11495.7|11480.7|11495.7|11480.7|11495.7|11480.7|11495.7|11480.7|0
1635994820000|2021-11-04 03:00:20|11498.7|11483.7|11498.7|11483.7|11498.7|11483.7|11498.7|11483.7|0
1635994890000|2021-11-04 03:01:30|11498.3|11483.3|11495.6|11480.6|11498.3|11483.3|11495.6|11480.6|0
1635994900000|2021-11-04 03:01:40|11495.9|11480.9|11492|11477|11498.7|11483.7|11491.6|11476.6|1
1635994910000|2021-11-04 03:01:50|11495.2|11480.2|11495.2|11480.2|11495.2|11480.2|11495.2|11480.2|4
1635994990000|2021-11-04 03:03:10|11496.7|11481.7|11502.5|11477.5|11502.5|11481.7|11496.7|11477.5|1
1635995050000|2021-11-04 03:04:10|11502.1|11477.1|11502.1|11477.1|11502.1|11477.1|11502.1|11477.1|0
1635995300000|2021-11-04 03:08:20|11489.9|11474.9|11501.3|11476.3|11501.3|11476.3|11489.9|11474.9|0
1635995330000|2021-11-04 03:08:50|11488.3|11473.3|11494.6|11469.6|11501.3|11476.3|11488.2|11469.6|4
1635995340000|2021-11-04 03:09:00|11501.3|11476.3|11501.3|11476.3|11501.3|11476.3|11501.3|11476.3|0
1635995440000|2021-11-04 03:10:40|11500.1|11475.1|11500.1|11475.1|11500.1|11475.1|11500.1|11475.1|0
1635995460000|2021-11-04 03:11:00|11507.6|11470.1|11507.6|11470.1|11507.6|11470.1|11507.6|11470.1|0
1635995480000|2021-11-04 03:11:20|11507.7|11470.2|11507.7|11470.2|11507.7|11470.2|11507.7|11470.2|0
1635995690000|2021-11-04 03:14:50|11500.6|11463.1|11488.1|11473.1|11500.6|11473.1|11488.1|11463.1|2
1635995710000|2021-11-04 03:15:10|11487.3|11472.3|11487.3|11472.3|11487.3|11472.3|11487.3|11472.3|0
1635995760000|2021-11-04 03:16:00|11485.3|11470.3|11484.4|11469.4|11485.3|11470.3|11484.4|11469.4|2
1635995780000|2021-11-04 03:16:20|11484.3|11469.3|11484.3|11469.3|11484.4|11469.4|11484.3|11469.3|0
1635995790000|2021-11-04 03:16:30|11484.4|11469.4|11484.3|11469.3|11484.4|11469.4|11484.3|11469.3|0
1635995800000|2021-11-04 03:16:40|11484.4|11469.4|11484|11469|11484.4|11469.4|11484|11469|0
1635995820000|2021-11-04 03:17:00|11483.3|11468.3|11482.1|11467.1|11483.3|11468.3|11482.1|11467.1|2
1635995830000|2021-11-04 03:17:10|11484|11469|11484|11469|11484|11469|11484|11469|0
1635995980000|2021-11-04 03:19:40|11485.7|11470.7|11485.7|11470.7|11485.7|11470.7|11485.7|11470.7|1
1635996060000|2021-11-04 03:21:00|11495.6|11470.6|11495.6|11470.6|11495.6|11470.6|11495.6|11470.6|1
1635996090000|2021-11-04 03:21:30|11496|11471|11496|11471|11496|11471|11496|11471|0
1635996260000|2021-11-04 03:24:20|||||||||1
1635996290000|2021-11-04 03:24:50|11492.8|11477.8|11493.3|11478.3|11493.3|11478.3|11492.8|11477.8|0
1635996350000|2021-11-04 03:25:50|11493.6|11478.6|11495.2|11480.2|11495.2|11480.2|11493.6|11478.6|0
1635996440000|2021-11-04 03:27:20|11502.9|11477.9|11502.9|11477.9|11502.9|11477.9|11502.9|11477.9|1
1635996500000|2021-11-04 03:28:20|11502.4|11487.4|11502.4|11487.4|11502.4|11487.4|11502.4|11487.4|0
1635996510000|2021-11-04 03:28:30|11502.3|11487.3|11502.3|11487.3|11502.3|11487.3|11502.3|11487.3|0
1635996550000|2021-11-04 03:29:10|||||||||1
1635996580000|2021-11-04 03:29:40|11506.7|11491.7|11507.3|11492.3|11507.3|11492.3|11506.7|11491.7|1
1635996600000|2021-11-04 03:30:00|11511.3|11496.3|11510.5|11495.5|11511.3|11496.3|11510.5|11495.5|1
1635996610000|2021-11-04 03:30:10|11507.7|11492.7|11507.7|11492.7|11507.7|11492.7|11507.7|11492.7|0
1635996630000|2021-11-04 03:30:30|11503.4|11488.4|11507.1|11482.1|11507.1|11488.4|11503.4|11482.1|1
1635996640000|2021-11-04 03:30:40|11507.5|11482.5|11507.1|11482.1|11507.5|11482.5|11507.1|11482.1|0
1635996700000|2021-11-04 03:31:40|11506.7|11481.7|11506.7|11481.7|11506.7|11481.7|11506.7|11481.7|0
1635996760000|2021-11-04 03:32:40|11506.8|11481.8|11506.7|11481.7|11507.2|11482.2|11506.7|11481.7|0
1635996780000|2021-11-04 03:33:00|11506.2|11481.2|11506.2|11481.2|11506.2|11481.2|11506.2|11481.2|0
1635996790000|2021-11-04 03:33:10|11505.8|11480.8|11505.8|11480.8|11505.8|11480.8|11505.8|11480.8|0
1635997020000|2021-11-04 03:37:00|11506.2|11481.2|11506.2|11481.2|11506.2|11481.2|11506.2|11481.2|0
1635997200000|2021-11-04 03:40:00|11505.7|11480.7|11506.2|11481.2|11506.2|11481.2|11505.7|11480.7|0
1635997240000|2021-11-04 03:40:40|11505.8|11480.8|11505.8|11480.8|11505.8|11480.8|11505.8|11480.8|0
1635997260000|2021-11-04 03:41:00|11505|11480|11504.6|11479.6|11505|11480|11504.6|11479.6|2
1635997270000|2021-11-04 03:41:10|11504.2|11479.2|11504.2|11479.2|11504.2|11479.2|11504.2|11479.2|0
1635997350000|2021-11-04 03:42:30|11504.1|11479.1|11504.1|11479.1|11504.1|11479.1|11504.1|11479.1|1
1635997380000|2021-11-04 03:43:00|11504|11479|11504|11479|11504|11479|11504|11479|1
1635997390000|2021-11-04 03:43:10|11504.4|11479.4|11504.4|11479.4|11504.4|11479.4|11504.4|11479.4|0
1635997420000|2021-11-04 03:43:40|11504.5|11479.5|11504.5|11479.5|11504.5|11479.5|11504.5|11479.5|0
1635997440000|2021-11-04 03:44:00|11504.4|11479.4|11504.4|11479.4|11504.4|11479.4|11504.4|11479.4|0
1635997470000|2021-11-04 03:44:30|11499.5|11484.5|11504.4|11479.4|11504.4|11484.5|11499.5|11479.4|0
1635997680000|2021-11-04 03:48:00|11504.9|11479.9|11504.9|11479.9|11504.9|11479.9|11504.9|11479.9|1
1635997720000|2021-11-04 03:48:40|11505|11480|11505|11480|11505|11480|11505|11480|0
1635998090000|2021-11-04 03:54:50|11504.9|11479.9|11504.9|11479.9|11504.9|11479.9|11504.9|11479.9|0
1635998420000|2021-11-04 04:00:20|11503.3|11488.3|11503.3|11488.3|11503.3|11488.3|11503.3|11488.3|0
1635998450000|2021-11-04 04:00:50|11502.4|11487.4|11504.9|11479.9|11504.9|11487.4|11502.4|11479.9|0
1635998730000|2021-11-04 04:05:30|11502.8|11487.8|11502.8|11487.8|11502.8|11487.8|11502.8|11487.8|0
1635999020000|2021-11-04 04:10:20|11505.1|11467.6|11505|11467.5|11505.5|11468|11504.8|11467.3|55
1635999030000|2021-11-04 04:10:30|11505.3|11467.8|11505.5|11468|11505.5|11468|11505.2|11467.7|0
1635999040000|2021-11-04 04:10:40|11505.4|11467.9|11504.6|11467.1|11505.5|11468|11504.6|11467.1|0
1635999100000|2021-11-04 04:11:40|11505|11467.5|11505|11467.5|11505|11467.5|11505|11467.5|0
1635999140000|2021-11-04 04:12:20|11504.6|11467.1|11504.6|11467.1|11504.6|11467.1|11504.6|11467.1|1
1635999150000|2021-11-04 04:12:30|11505|11467.5|11505.4|11467.9|11505.4|11467.9|11505|11467.5|0
1635999160000|2021-11-04 04:12:40|11499.3|11474.3|11499.3|11474.3|11499.3|11474.3|11499.3|11474.3|0
1635999170000|2021-11-04 04:12:50|11499.7|11474.7|11499.3|11474.3|11499.7|11474.7|11499.3|11474.3|0
1635999180000|2021-11-04 04:13:00|11499.7|11474.7|11499.3|11474.3|11500.1|11475.1|11499.3|11474.3|0
1635999190000|2021-11-04 04:13:10|11499.7|11474.7|11499.3|11474.3|11499.7|11474.7|11499.3|11474.3|0
1635999220000|2021-11-04 04:13:40|11499.7|11474.7|11499.7|11474.7|11499.7|11474.7|11499.7|11474.7|0
1635999250000|2021-11-04 04:14:10|11498.9|11473.9|11498.9|11473.9|11498.9|11473.9|11498.9|11473.9|0
1635999270000|2021-11-04 04:14:30|11499.3|11474.3|11499.7|11474.7|11499.7|11474.7|11499.3|11474.3|0
1635999280000|2021-11-04 04:14:40|11498.9|11473.9|11498.9|11473.9|11498.9|11473.9|11498.9|11473.9|0
1635999310000|2021-11-04 04:15:10|11499.3|11474.3|11499.7|11474.7|11499.7|11474.7|11499.3|11474.3|0
1635999330000|2021-11-04 04:15:30|11499.3|11474.3|11499.3|11474.3|11499.3|11474.3|11499.3|11474.3|0
1635999340000|2021-11-04 04:15:40|11498.5|11473.5|11498.5|11473.5|11498.5|11473.5|11498.5|11473.5|0
1635999430000|2021-11-04 04:17:10|||||||||2
1635999450000|2021-11-04 04:17:30|11498.9|11473.9|11498.9|11473.9|11498.9|11473.9|11498.9|11473.9|0
1635999510000|2021-11-04 04:18:30|||||||||1
1635999530000|2021-11-04 04:18:50|11499|11474|11499.4|11474.4|11499.4|11474.4|11499|11474|0
1635999550000|2021-11-04 04:19:10|11499.8|11474.8|11499.8|11474.8|11499.8|11474.8|11499.8|11474.8|0
1635999590000|2021-11-04 04:19:50|11499.3|11474.3|11499.3|11474.3|11499.3|11474.3|11499.3|11474.3|0
1635999640000|2021-11-04 04:20:40|||||||||1
1635999670000|2021-11-04 04:21:10|11501.3|11476.3|11496.8|11481.8|11501.3|11481.8|11496.8|11476.3|1
1635999720000|2021-11-04 04:22:00|11496.4|11481.4|11494.8|11479.8|11496.4|11481.4|11494.8|11479.8|0
1635999780000|2021-11-04 04:23:00|||||||||1
1635999790000|2021-11-04 04:23:10|11494.4|11479.4|11494.4|11479.4|11494.4|11479.4|11494.4|11479.4|0
1635999920000|2021-11-04 04:25:20|11493.9|11478.9|11493.9|11478.9|11493.9|11478.9|11493.9|11478.9|0
1635999940000|2021-11-04 04:25:40|11492.1|11477.1|11492.1|11477.1|11492.1|11477.1|11492.1|11477.1|0
1636000010000|2021-11-04 04:26:50|11492.6|11477.6|11492.6|11477.6|11492.6|11477.6|11492.6|11477.6|0
1636000040000|2021-11-04 04:27:20|11494.6|11479.6|11494.6|11479.6|11494.6|11479.6|11494.6|11479.6|0
1636000070000|2021-11-04 04:27:50|11493|11478|11492.6|11477.6|11493|11478|11492.6|11477.6|1
1636000140000|2021-11-04 04:29:00|11494.4|11479.4|11494.4|11479.4|11494.4|11479.4|11494.4|11479.4|0
1636000170000|2021-11-04 04:29:30|11495.4|11470.4|11495.4|11470.4|11495.4|11470.4|11495.4|11470.4|1
1636000190000|2021-11-04 04:29:50|11503.4|11465.9|11497.8|11472.8|11503.4|11472.8|11497|11465.9|1
1636000200000|2021-11-04 04:30:00|11497.4|11472.4|11498.3|11473.3|11498.3|11473.3|11497.4|11472.4|0
1636000260000|2021-11-04 04:31:00|11498.4|11473.4|11498.4|11473.4|11498.4|11473.4|11498.4|11473.4|0
1636000270000|2021-11-04 04:31:10|11499.3|11474.3|11499.3|11474.3|11499.3|11474.3|11499.3|11474.3|0
1636000320000|2021-11-04 04:32:00|11498.9|11473.9|11498.9|11473.9|11498.9|11473.9|11498.9|11473.9|0
1636000340000|2021-11-04 04:32:20|11499|11474|11498.3|11473.3|11499|11474|11498.3|11473.3|0
1636000560000|2021-11-04 04:36:00|11497.9|11472.9|11497.9|11472.9|11497.9|11472.9|11497.9|11472.9|0
1636000780000|2021-11-04 04:39:40|11498.3|11473.3|11498.3|11473.3|11498.3|11473.3|11498.3|11473.3|0
1636001000000|2021-11-04 04:43:20|11498.4|11473.4|11498.4|11473.4|11498.4|11473.4|11498.4|11473.4|0
1636001070000|2021-11-04 04:44:30|11498.9|11473.9|11496.9|11471.9|11504.6|11473.9|11496.9|11467.1|14
1636001080000|2021-11-04 04:44:40|11496.2|11471.2|11496.2|11471.2|11496.2|11471.2|11496.2|11471.2|0
1636001250000|2021-11-04 04:47:30|11503.4|11465.9|11503.4|11465.9|11503.4|11465.9|11503.4|11465.9|1
1636001390000|2021-11-04 04:49:50|11504.1|11466.6|11504.1|11466.6|11504.1|11466.6|11504.1|11466.6|0
1636001400000|2021-11-04 04:50:00|11498.4|11473.4|11498.4|11473.4|11498.4|11473.4|11498.4|11473.4|0
1636001680000|2021-11-04 04:54:40|11504.5|11467|11504.1|11466.6|11504.5|11467|11504.1|11466.6|0
1636001700000|2021-11-04 04:55:00|11503.7|11466.2|11503.7|11466.2|11503.7|11466.2|11503.7|11466.2|0
1636001720000|2021-11-04 04:55:20|11497|11472|11503.7|11466.2|11503.7|11472|11497|11466.2|0
1636001790000|2021-11-04 04:56:30|11497.4|11472.4|11497|11472|11497.4|11472.4|11497|11472|0
1636001850000|2021-11-04 04:57:30|11497.8|11472.8|11498|11473|11498|11473|11497.8|11472.8|4
1636001950000|2021-11-04 04:59:10|||||||||1
1636001970000|2021-11-04 04:59:30|11498.5|11473.5|11498.5|11473.5|11498.5|11473.5|11498.5|11473.5|0
1636002000000|2021-11-04 05:00:00|11492.9|11477.9|11492.9|11477.9|11492.9|11477.9|11492.9|11477.9|0
1636002010000|2021-11-04 05:00:10|11490.6|11475.6|11490.6|11475.6|11490.6|11475.6|11490.6|11475.6|0
1636002060000|2021-11-04 05:01:00|11495.1|11470.1|11495.1|11470.1|11495.1|11470.1|11495.1|11470.1|0
1636002210000|2021-11-04 05:03:30|11495.5|11470.5|11495.5|11470.5|11495.5|11470.5|11495.5|11470.5|0
1636002460000|2021-11-04 05:07:40|||||||||2
1636002520000|2021-11-04 05:08:40|11495.4|11470.4|11495.4|11470.4|11495.4|11470.4|11495.4|11470.4|0
1636002550000|2021-11-04 05:09:10|11495.3|11470.3|11494.9|11469.9|11495.3|11470.3|11494.9|11469.9|0
1636002690000|2021-11-04 05:11:30|11494.6|11469.6|11494.6|11469.6|11494.6|11469.6|11494.6|11469.6|0
1636002810000|2021-11-04 05:13:30|11494.5|11469.5|11497.8|11472.8|11497.8|11472.8|11494.5|11469.5|1
1636002820000|2021-11-04 05:13:40|11497.4|11472.4|11497.4|11472.4|11497.4|11472.4|11497.4|11472.4|0
1636002910000|2021-11-04 05:15:10|11497.8|11472.8|11497.8|11472.8|11497.8|11472.8|11497.8|11472.8|0
1636002970000|2021-11-04 05:16:10|11497.4|11472.4|11497.4|11472.4|11497.4|11472.4|11497.4|11472.4|0
1636003060000|2021-11-04 05:17:40|11497.3|11472.3|11497.3|11472.3|11497.3|11472.3|11497.3|11472.3|2
1636003080000|2021-11-04 05:18:00|11496.9|11471.9|11496.9|11471.9|11496.9|11471.9|11496.9|11471.9|0
1636003380000|2021-11-04 05:23:00|11495.4|11470.4|11495.4|11470.4|11495.4|11470.4|11495.4|11470.4|0
1636003390000|2021-11-04 05:23:10|11496.2|11471.2|11496.2|11471.2|11496.2|11471.2|11496.2|11471.2|0
1636003430000|2021-11-04 05:23:50|11496.1|11471.1|11495.7|11470.7|11496.1|11471.1|11495.7|11470.7|0
1636003660000|2021-11-04 05:27:40|11496.1|11471.1|11496.1|11471.1|11496.1|11471.1|11496.1|11471.1|0
1636003670000|2021-11-04 05:27:50|||||||||3
1636003800000|2021-11-04 05:30:00|11495.2|11470.2|11495.2|11470.2|11495.2|11470.2|11495.2|11470.2|0
1636004040000|2021-11-04 05:34:00|||||||||1
1636004070000|2021-11-04 05:34:30|11496.2|11471.2|11496.2|11471.2|11496.2|11471.2|11496.2|11471.2|1
1636004200000|2021-11-04 05:36:40|11491.6|11476.6|11489.1|11474.1|11491.6|11476.6|11487.1|11472.1|14
1636004210000|2021-11-04 05:36:50|11489|11474|11488.8|11473.8|11489|11474|11488.1|11473.1|9
1636004230000|2021-11-04 05:37:10|11488.2|11473.2|11488.2|11473.2|11488.2|11473.2|11488.2|11473.2|1
1636004250000|2021-11-04 05:37:30|11491.9|11476.9|11487.6|11472.6|11491.9|11476.9|11487.6|11472.6|2
1636004260000|2021-11-04 05:37:40|11487.7|11472.7|11479.6|11464.6|11488.1|11473.1|11479.6|11464.6|18
1636004270000|2021-11-04 05:37:50|11479|11464|11479.1|11464.1|11479.5|11464.5|11478.3|11463.3|12
1636004280000|2021-11-04 05:38:00|11478.5|11463.5|11477.5|11462.5|11478.5|11463.5|11476.5|11461.5|10
1636004290000|2021-11-04 05:38:10|11477.7|11462.7|11479.5|11464.5|11479.5|11464.5|11477.7|11462.7|8
1636004300000|2021-11-04 05:38:20|11478.5|11463.5|11477.5|11462.5|11478.5|11463.5|11477.5|11462.5|7
1636004310000|2021-11-04 05:38:30|11477|11462|11473.6|11458.6|11477|11462|11473.6|11458.6|8
1636004330000|2021-11-04 05:38:50|11473.5|11458.5|11469.4|11454.4|11473.5|11458.5|11469|11454|13
1636004340000|2021-11-04 05:39:00|11468.5|11453.5|11468.5|11453.5|11468.5|11453.5|11468.5|11453.5|1
1636004350000|2021-11-04 05:39:10|11468.3|11453.3|11467.5|11452.5|11468.3|11453.3|11467.5|11452.5|0
1636004360000|2021-11-04 05:39:20|11466.5|11451.5|11463.9|11448.9|11466.5|11451.5|11463.9|11448.9|3
1636004370000|2021-11-04 05:39:30|11468.4|11453.4|11466.9|11451.9|11468.4|11453.4|11466.9|11451.9|5
1636004380000|2021-11-04 05:39:40|11466.5|11451.5|11463.9|11448.9|11466.5|11451.5|11463.9|11448.9|11
1636004390000|2021-11-04 05:39:50|11463.5|11448.5|11463.9|11448.9|11463.9|11448.9|11463.5|11448.5|2
1636004400000|2021-11-04 05:40:00|11463.5|11448.5|11463.9|11448.9|11463.9|11448.9|11463.5|11448.5|10
1636004410000|2021-11-04 05:40:10|11464.7|11449.7|11464.9|11449.9|11464.9|11449.9|11464.7|11449.7|1
1636004420000|2021-11-04 05:40:20|11464.5|11449.5|11464.5|11449.5|11464.5|11449.5|11464.5|11449.5|2
1636004430000|2021-11-04 05:40:30|11464.9|11449.9|11460.4|11445.4|11464.9|11449.9|11460.4|11445.4|1
1636004440000|2021-11-04 05:40:40|11460.5|11445.5|11453.9|11438.9|11461|11446|11453.9|11438.9|24
1636004450000|2021-11-04 05:40:50|11453.4|11438.4|11453.4|11438.4|11453.4|11438.4|11453.4|11438.4|5
1636004460000|2021-11-04 05:41:00|11451.9|11436.9|11453.4|11438.4|11453.4|11438.4|11450.9|11435.9|7
1636004470000|2021-11-04 05:41:10|11453|11438|11453|11438|11453|11438|11453|11438|1
1636004480000|2021-11-04 05:41:20|11460.8|11445.8|11474.1|11436.6|11474.1|11445.8|11460.8|11436.6|1
1636004780000|2021-11-04 05:46:20|11474.6|11437.1|11474.6|11437.1|11474.6|11437.1|11474.6|11437.1|1
1636004860000|2021-11-04 05:47:40|11469.5|11444.5|11469.5|11444.5|11469.5|11444.5|11469.5|11444.5|0
1636004880000|2021-11-04 05:48:00|11464.4|11449.4|11468.5|11443.5|11468.5|11449.4|11464.4|11443.5|1
1636004890000|2021-11-04 05:48:10|11468.9|11443.9|11464.4|11449.4|11468.9|11449.4|11464|11443.9|4
1636004910000|2021-11-04 05:48:30|11464|11449|11464|11449|11464|11449|11464|11449|0
1636004930000|2021-11-04 05:48:50|||||||||1
1636004960000|2021-11-04 05:49:20|11463.6|11448.6|11468.5|11443.5|11468.5|11448.6|11463.6|11443.5|3
1636005000000|2021-11-04 05:50:00|11468.9|11443.9|11468.9|11443.9|11468.9|11443.9|11468.9|11443.9|0
1636005010000|2021-11-04 05:50:10|11468.5|11443.5|11468.5|11443.5|11468.5|11443.5|11468.5|11443.5|0
1636005030000|2021-11-04 05:50:30|11468.9|11443.9|11468.9|11443.9|11468.9|11443.9|11468.9|11443.9|0
1636005040000|2021-11-04 05:50:40|11468.5|11443.5|11468.5|11443.5|11468.5|11443.5|11468.5|11443.5|0
1636005070000|2021-11-04 05:51:10|11468.9|11443.9|11468.9|11443.9|11468.9|11443.9|11468.9|11443.9|0
1636005110000|2021-11-04 05:51:50|11463.6|11448.6|11463.6|11448.6|11463.6|11448.6|11463.6|11448.6|0
1636005120000|2021-11-04 05:52:00|11464.8|11449.8|11464.8|11449.8|11464.8|11449.8|11464.8|11449.8|0
1636005130000|2021-11-04 05:52:10|11464|11449|11464|11449|11464|11449|11464|11449|0
1636005180000|2021-11-04 05:53:00|11465.6|11450.6|11465.6|11450.6|11465.6|11450.6|11465.6|11450.6|0
1636005370000|2021-11-04 05:56:10|11465.8|11450.8|11465.8|11450.8|11465.8|11450.8|11465.8|11450.8|0
1636005380000|2021-11-04 05:56:20|11466.2|11451.2|11467|11452|11467|11452|11466.2|11451.2|0
1636005410000|2021-11-04 05:56:50|11467.5|11452.5|11467.5|11452.5|11467.5|11452.5|11467.5|11452.5|1
1636005460000|2021-11-04 05:57:40|11469.1|11454.1|11469.5|11454.5|11469.5|11454.5|11469.1|11454.1|1
1636005490000|2021-11-04 05:58:10|||||||||2
1636005520000|2021-11-04 05:58:40|11469|11454|11469|11454|11469|11454|11469|11454|0
1636005600000|2021-11-04 06:00:00|11468.5|11453.5|11468|11453|11468.5|11453.5|11468|11453|0
1636005810000|2021-11-04 06:03:30|11489.8|11452.3|11490|11452.5|11490.2|11452.7|11489.8|11452.3|17
1636005820000|2021-11-04 06:03:40|11490.5|11453|11491.3|11453.8|11491.3|11453.8|11490.4|11452.9|0
1636005830000|2021-11-04 06:03:50|11491.5|11454|11492.3|11454.8|11492.3|11454.8|11491.5|11454|0
1636005840000|2021-11-04 06:04:00|11491.9|11454.4|11491.9|11454.4|11491.9|11454.4|11491.9|11454.4|0
1636005850000|2021-11-04 06:04:10|11491.8|11454.3|11493.9|11456.4|11494.3|11456.8|11491.8|11454.3|0
1636005870000|2021-11-04 06:04:30|11493.3|11455.8|11493.3|11455.8|11493.3|11455.8|11493.3|11455.8|0
1636005900000|2021-11-04 06:05:00|11493.4|11455.9|11493.8|11456.3|11493.8|11456.3|11493.4|11455.9|0
1636005960000|2021-11-04 06:06:00|11494.3|11456.8|11494.3|11456.8|11494.3|11456.8|11494.3|11456.8|0
1636005970000|2021-11-04 06:06:10|11493.2|11455.7|11493.2|11455.7|11493.2|11455.7|11493.2|11455.7|0
1636006000000|2021-11-04 06:06:40|11492.8|11455.3|11492.8|11455.3|11492.8|11455.3|11492.8|11455.3|0
1636006020000|2021-11-04 06:07:00|11492.4|11454.9|11486.6|11461.6|11492.4|11461.6|11486.6|11454.9|0
1636006030000|2021-11-04 06:07:10|11486.9|11461.9|11486.2|11461.2|11486.9|11461.9|11486.2|11461.2|0
1636006060000|2021-11-04 06:07:40|11485.7|11460.7|11485.7|11460.7|11486.2|11461.2|11485.7|11460.7|0
1636006080000|2021-11-04 06:08:00|11486.1|11461.1|11486.6|11449.1|11486.6|11461.1|11485.7|11449|1
1636006090000|2021-11-04 06:08:10|11487|11449.5|11487.8|11450.3|11487.8|11450.3|11487|11449.5|2
1636006100000|2021-11-04 06:08:20|11487.3|11449.8|11487.1|11449.6|11487.8|11450.3|11486.6|11449.1|0
1636006120000|2021-11-04 06:08:40|11486.9|11449.4|11487.3|11449.8|11487.3|11449.8|11486.9|11449.4|0
1636006140000|2021-11-04 06:09:00|11486.1|11448.6|11486.6|11449.1|11486.6|11449.1|11486.1|11448.6|0
1636006150000|2021-11-04 06:09:10|11486.3|11448.8|11486.3|11448.8|11486.3|11448.8|11486.3|11448.8|0
1636006170000|2021-11-04 06:09:30|11486.6|11449.1|11486.6|11449.1|11486.6|11449.1|11486.6|11449.1|0
1636006180000|2021-11-04 06:09:40|11485.8|11448.3|11486.3|11448.8|11486.3|11448.8|11485.8|11448.3|0
1636006190000|2021-11-04 06:09:50|11485.8|11448.3|11479.4|11454.4|11486.3|11454.4|11479.3|11448.3|0
1636006200000|2021-11-04 06:10:00|11479.8|11454.8|11479.7|11454.7|11479.8|11454.8|11479.6|11454.6|0
1636006210000|2021-11-04 06:10:10|11480.1|11455.1|11474.9|11449.9|11480.1|11455.1|11474.9|11449.9|1
1636006230000|2021-11-04 06:10:30|11475.3|11450.3|11475.3|11450.3|11475.3|11450.3|11475.3|11450.3|0
1636006240000|2021-11-04 06:10:40|11475.1|11450.1|11474.3|11449.3|11475.1|11450.1|11474.3|11449.3|0
1636006260000|2021-11-04 06:11:00|11474.8|11449.8|11474.8|11449.8|11474.8|11449.8|11474.8|11449.8|0
1636006280000|2021-11-04 06:11:20|11474.4|11449.4|11474.3|11449.3|11474.4|11449.4|11474.3|11449.3|1
1636006290000|2021-11-04 06:11:30|11473.4|11448.4|11473.4|11448.4|11473.4|11448.4|11473.4|11448.4|1
1636006300000|2021-11-04 06:11:40|11477.6|11440.1|11477.5|11440|11477.7|11440.2|11477.5|11440|1
1636006310000|2021-11-04 06:11:50|11477.6|11440.1|11477.6|11440.1|11477.6|11440.1|11477.6|11440.1|0
1636006320000|2021-11-04 06:12:00|11477.7|11440.2|11477.7|11440.2|11477.8|11447.4|11472|11440.2|1
1636006370000|2021-11-04 06:12:50|11477.8|11440.3|11477.8|11440.3|11477.8|11440.3|11477.8|11440.3|0
1636006380000|2021-11-04 06:13:00|11479.7|11442.2|11479.7|11442.2|11479.7|11442.2|11479.7|11442.2|0
1636006390000|2021-11-04 06:13:10|11479.4|11441.9|11479.4|11441.9|11479.4|11441.9|11479.4|11441.9|0
1636006420000|2021-11-04 06:13:40|11479.7|11442.2|11479.7|11442.2|11479.7|11442.2|11479.7|11442.2|0
1636006440000|2021-11-04 06:14:00|11479.2|11441.7|11479.2|11441.7|11479.2|11441.7|11479.2|11441.7|0
1636006470000|2021-11-04 06:14:30|11479|11441.5|11479|11441.5|11479|11441.5|11479|11441.5|1
1636006480000|2021-11-04 06:14:40|11479.4|11441.9|11479.4|11441.9|11479.4|11441.9|11479.4|11441.9|0
1636006490000|2021-11-04 06:14:50|11479.5|11442|11479.5|11442|11479.5|11442|11479.5|11442|0
1636006500000|2021-11-04 06:15:00|11482|11444.5|11482|11444.5|11482|11444.5|11482|11444.5|0
1636006510000|2021-11-04 06:15:10|11479.6|11442.1|11479.9|11442.4|11479.9|11442.4|11479.5|11442|1
1636006520000|2021-11-04 06:15:20|11479.1|11441.6|11479|11441.5|11479.1|11441.6|11479|11441.5|1
1636006560000|2021-11-04 06:16:00|11480.4|11442.9|11480.4|11442.9|11480.4|11442.9|11480.4|11442.9|0
1636006620000|2021-11-04 06:17:00|11474.4|11449.4|11478.9|11441.4|11481.3|11450.2|11474.4|11441.4|1
1636006690000|2021-11-04 06:18:10|11471.7|11446.7|11471.7|11446.7|11471.7|11446.7|11471.7|11446.7|1
1636006810000|2021-11-04 06:20:10|11472.1|11447.1|11472.1|11447.1|11472.1|11447.1|11472.1|11447.1|0
1636006840000|2021-11-04 06:20:40|11470.9|11445.9|11470.9|11445.9|11470.9|11445.9|11470.9|11445.9|0
1636006850000|2021-11-04 06:20:50|11470.4|11445.4|11470.4|11445.4|11470.4|11445.4|11470.4|11445.4|1
1636006860000|2021-11-04 06:21:00|11470.9|11445.9|11470.9|11445.9|11470.9|11445.9|11470.9|11445.9|0
1636006920000|2021-11-04 06:22:00|11470.4|11445.4|11470.9|11445.9|11470.9|11445.9|11470.4|11445.4|0
1636006980000|2021-11-04 06:23:00|11470.8|11445.8|11470.9|11445.9|11470.9|11445.9|11470.4|11445.4|0
1636007040000|2021-11-04 06:24:00|11470.8|11445.8|11470.9|11445.9|11470.9|11445.9|11470.4|11445.4|0
1636007050000|2021-11-04 06:24:10|11471.3|11446.3|11471.3|11446.3|11471.3|11446.3|11471.3|11446.3|0
1636007100000|2021-11-04 06:25:00|11470.8|11445.8|11470.9|11445.9|11470.9|11445.9|11470.8|11445.8|0
1636007110000|2021-11-04 06:25:10|11471.3|11446.3|11471.3|11446.3|11471.3|11446.3|11471.3|11446.3|0
1636007160000|2021-11-04 06:26:00|11470.8|11445.8|11471.3|11446.3|11471.3|11446.3|11470.8|11445.8|0
1636007170000|2021-11-04 06:26:10|11471.7|11446.7|11471.7|11446.7|11471.7|11446.7|11471.7|11446.7|0
1636007220000|2021-11-04 06:27:00|11471.2|11446.2|11471.7|11446.7|11471.7|11446.7|11471.2|11446.2|0
1636007250000|2021-11-04 06:27:30|11468.2|11453.2|11472.2|11447.2|11472.8|11453.2|11468.2|11447.2|0
1636007280000|2021-11-04 06:28:00|11467.7|11452.7|11473.7|11448.7|11473.7|11453.4|11467.7|11448.7|3
1636007290000|2021-11-04 06:28:10|11477.6|11452.6|11477.6|11452.6|11477.6|11452.6|11477.6|11452.6|0
1636007300000|2021-11-04 06:28:20|11484.4|11446.9|11483.9|11446.4|11484.4|11446.9|11483.9|11446.4|2
1636007340000|2021-11-04 06:29:00|11484|11446.5|11484.4|11446.9|11484.4|11446.9|11484|11446.5|0
1636007370000|2021-11-04 06:29:30|11480.7|11455.7|11480.7|11455.7|11480.7|11455.7|11480.7|11455.7|0
1636007380000|2021-11-04 06:29:40|11481.2|11456.2|11481.2|11456.2|11481.2|11456.2|11481.2|11456.2|0
1636007400000|2021-11-04 06:30:00|11481.7|11456.7|11481.7|11456.7|11481.7|11456.7|11481.7|11456.7|0
1636007460000|2021-11-04 06:31:00|11481.2|11456.2|11481.3|11456.3|11481.3|11456.3|11481.2|11456.2|0
1636007470000|2021-11-04 06:31:10|11481.7|11456.7|11481.7|11456.7|11481.7|11456.7|11481.7|11456.7|0
1636007480000|2021-11-04 06:31:20|11477.2|11462.2|11477.2|11462.2|11477.2|11462.2|11477.2|11462.2|0
1636007490000|2021-11-04 06:31:30|11482.4|11457.4|11482|11457|11482.9|11457.9|11482|11457|0
1636007500000|2021-11-04 06:31:40|11481.7|11456.7|11481.7|11456.7|11481.7|11456.7|11481.7|11456.7|0
1636007520000|2021-11-04 06:32:00|11481.2|11456.2|11481.7|11456.7|11481.7|11456.7|11481.2|11456.2|0
1636007550000|2021-11-04 06:32:30|11481.6|11456.6|11481.6|11456.6|11481.6|11456.6|11481.6|11456.6|0
1636007580000|2021-11-04 06:33:00|11481.5|11456.5|11481.6|11456.6|11481.6|11456.6|11481.1|11456.1|0
1636007610000|2021-11-04 06:33:30|11482|11457|11482|11457|11482|11457|11482|11457|0
1636007640000|2021-11-04 06:34:00|11481.9|11456.9|11481.3|11456.3|11481.9|11456.9|11481.3|11456.3|0
1636007650000|2021-11-04 06:34:10|11481.6|11456.6|11481.6|11456.6|11481.6|11456.6|11481.6|11456.6|0
1636007700000|2021-11-04 06:35:00|11481.1|11456.1|11481.6|11456.6|11481.6|11456.6|11481.1|11456.1|0
1636007760000|2021-11-04 06:36:00|11481.5|11456.5|11482|11457|11482|11457|11481.1|11456.1|0
1636007770000|2021-11-04 06:36:10|11481.6|11456.6|11481.6|11456.6|11481.6|11456.6|11481.6|11456.6|0
1636007800000|2021-11-04 06:36:40|11476.1|11461.1|11476.1|11461.1|11476.1|11461.1|11476.1|11461.1|0
1636007820000|2021-11-04 06:37:00|11474.1|11459.1|11473.8|11458.8|11474.1|11459.1|11473.6|11458.6|0
1636007830000|2021-11-04 06:37:10|11474.1|11459.1|11474.1|11459.1|11474.1|11459.1|11474.1|11459.1|0
1636007870000|2021-11-04 06:37:50|11474.4|11459.4|11475.1|11460.1|11475.1|11460.1|11474.4|11459.4|0
1636007880000|2021-11-04 06:38:00|11475.2|11460.2|11475.6|11460.6|11475.6|11460.6|11475.2|11460.2|0
1636007910000|2021-11-04 06:38:30|||||||||2
1636007920000|2021-11-04 06:38:40|11476|11461|11477.1|11462.1|11477.1|11462.1|11476|11461|0
1636007940000|2021-11-04 06:39:00|11478.2|11463.2|11478.2|11463.2|11478.2|11463.2|11478.2|11463.2|1
1636007950000|2021-11-04 06:39:10|11480.1|11465.1|11480.1|11465.1|11480.1|11465.1|11480.1|11465.1|0
1636007960000|2021-11-04 06:39:20|11480.6|11465.6|11481.2|11466.2|11481.2|11466.2|11480.6|11465.6|2
1636007970000|2021-11-04 06:39:30|11481.6|11466.6|11482.6|11467.6|11482.6|11467.6|11481.6|11466.6|0
1636008000000|2021-11-04 06:40:00|11483.1|11468.1|11483.1|11468.1|11483.1|11468.1|11483.1|11468.1|0
1636008040000|2021-11-04 06:40:40|11482.9|11467.9|11482.1|11467.1|11482.9|11467.9|11482.1|11467.1|0
1636008060000|2021-11-04 06:41:00|11482.2|11467.2|11482.6|11467.6|11482.6|11467.6|11482.2|11467.2|0
1636008090000|2021-11-04 06:41:30|11486.6|11471.6|11487|11472|11487.1|11472.1|11486.6|11471.6|1
1636008100000|2021-11-04 06:41:40|11486.6|11471.6|11486.6|11471.6|11486.6|11471.6|11486.6|11471.6|0
1636008110000|2021-11-04 06:41:50|11486.5|11471.5|11486.1|11471.1|11486.5|11471.5|11486.1|11471.1|0
1636008120000|2021-11-04 06:42:00|11486.2|11471.2|11486.1|11471.1|11486.6|11471.6|11485.6|11470.6|2
1636008130000|2021-11-04 06:42:10|11485.6|11470.6|11485.6|11470.6|11485.6|11470.6|11485.6|11470.6|0
1636008140000|2021-11-04 06:42:20|11486.1|11471.1|11487.1|11472.1|11487.1|11472.1|11485.6|11470.6|0
1636008160000|2021-11-04 06:42:40|11486.6|11471.6|11486.6|11471.6|11486.6|11471.6|11486.6|11471.6|0
1636008180000|2021-11-04 06:43:00|11487.6|11472.6|11487.1|11472.1|11487.6|11472.6|11487.1|11472.1|0
1636008190000|2021-11-04 06:43:10|11488.6|11473.6|11488.5|11473.5|11488.6|11473.6|11488.5|11473.5|0
1636008200000|2021-11-04 06:43:20|11488.6|11473.6|11488.6|11473.6|11488.6|11473.6|11488.6|11473.6|0
1636008240000|2021-11-04 06:44:00|11488.5|11473.5|11488.6|11473.6|11488.6|11473.6|11488.5|11473.5|0
1636008300000|2021-11-04 06:45:00|11488.5|11473.5|11488.7|11473.7|11488.7|11473.7|11488.5|11473.5|0
1636008310000|2021-11-04 06:45:10|11489.1|11474.1|11490.6|11475.6|11490.6|11475.6|11489.1|11474.1|1
1636008320000|2021-11-04 06:45:20|11494.1|11479.1|11494.1|11479.1|11494.1|11479.1|11494.1|11479.1|1
1636008340000|2021-11-04 06:45:40|11494.6|11479.6|11496.5|11481.5|11500.1|11481.5|11494.6|11475.1|1
1636008360000|2021-11-04 06:46:00|11496.1|11481.1|11496.1|11481.1|11496.6|11481.6|11496.1|11481.1|0
1636008420000|2021-11-04 06:47:00|11496.2|11481.2|11496.6|11481.6|11496.6|11481.6|11496.2|11481.2|0
1636008470000|2021-11-04 06:47:50|11498.6|11483.6|11499.6|11484.6|11499.6|11484.6|11498.6|11483.6|22
1636008480000|2021-11-04 06:48:00|11499.7|11484.7|11501.7|11486.7|11501.7|11486.7|11499.7|11484.7|20
1636008500000|2021-11-04 06:48:20|||||||||1
1636008510000|2021-11-04 06:48:30|||||||||2
1636008520000|2021-11-04 06:48:40|11500.5|11485.5|11501.8|11486.8|11501.8|11486.8|11500.3|11485.3|51
1636008540000|2021-11-04 06:49:00|11501.9|11486.9|11502.3|11487.3|11502.3|11487.3|11501.9|11486.9|0
1636008590000|2021-11-04 06:49:50|11497|11482|11497|11482|11497|11482|11497|11482|1
1636008600000|2021-11-04 06:50:00|11494.7|11479.7|11495.2|11480.2|11495.2|11480.2|11494.7|11479.7|0
1636008640000|2021-11-04 06:50:40|11493.7|11478.7|11493.7|11478.7|11493.7|11478.7|11493.7|11478.7|0
1636008660000|2021-11-04 06:51:00|11493.2|11478.2|11493.3|11478.3|11493.3|11478.3|11493.2|11478.2|0
1636008670000|2021-11-04 06:51:10|11493.7|11478.7|11493.7|11478.7|11493.7|11478.7|11493.3|11478.3|1
1636008710000|2021-11-04 06:51:50|11491.7|11476.7|11491.2|11476.2|11491.7|11476.7|11491.2|11476.2|2
1636008720000|2021-11-04 06:52:00|11490.8|11475.8|11491.7|11476.7|11491.7|11476.7|11490.8|11475.8|0
1636008780000|2021-11-04 06:53:00|11491.2|11476.2|11492.2|11477.2|11492.2|11477.2|11491.2|11476.2|0
1636008830000|2021-11-04 06:53:50|11492.3|11477.3|11492.7|11477.7|11492.7|11477.7|11492.3|11477.3|0
1636008840000|2021-11-04 06:54:00|11491.9|11476.9|11492|11477|11492|11477|11491.9|11476.9|2
1636008850000|2021-11-04 06:54:10|11491.2|11476.2|11491.2|11476.2|11491.2|11476.2|11491.2|11476.2|0
1636008900000|2021-11-04 06:55:00|11491.7|11476.7|11491.7|11476.7|11491.7|11476.7|11491.7|11476.7|0
1636008910000|2021-11-04 06:55:10|11492.1|11477.1|11501.2|11476.2|11501.2|11477.1|11492.1|11475|1
1636008930000|2021-11-04 06:55:30|11500.8|11475.8|11500.8|11475.8|11500.8|11475.8|11500.8|11475.8|0
1636008940000|2021-11-04 06:55:40|11501.2|11476.2|11501.2|11476.2|11501.2|11476.2|11501.2|11476.2|0
1636008950000|2021-11-04 06:55:50|11495|11480|11495|11480|11495|11480|11495|11480|0
1636008960000|2021-11-04 06:56:00|11494.2|11479.2|11484.7|11469.7|11494.2|11479.2|11484.5|11469.5|1
1636009020000|2021-11-04 06:57:00|11485.2|11470.2|11485.2|11470.2|11485.2|11470.2|11485.2|11470.2|0
1636009030000|2021-11-04 06:57:10|11486|11471|11486|11471|11486|11471|11486|11471|0
1636009040000|2021-11-04 06:57:20|11485|11470|11482.1|11467.1|11485|11470|11482.1|11467.1|1
1636009050000|2021-11-04 06:57:30|11482.9|11467.9|11482.9|11467.9|11482.9|11467.9|11481.2|11466.2|0
1636009120000|2021-11-04 06:58:40|11483.3|11468.3|11478.8|11463.8|11483.8|11468.8|11477.2|11462.2|4
1636009140000|2021-11-04 06:59:00|11475.8|11460.8|11475.8|11460.8|11475.8|11460.8|11475.8|11460.8|0
1636009170000|2021-11-04 06:59:30|11478.8|11463.8|11478.8|11463.8|11478.8|11463.8|11478.8|11463.8|1
1636009180000|2021-11-04 06:59:40|11479.3|11464.3|11478.8|11463.8|11479.3|11464.3|11478.8|11463.8|1
1636009190000|2021-11-04 06:59:50|11478.9|11463.9|11478.8|11463.8|11478.9|11463.9|11476.8|11461.8|1
1636009200000|2021-11-04 07:00:00|11479.6|11464.6|11481.6|11466.6|11481.6|11466.6|11479.6|11464.6|0
1636009230000|2021-11-04 07:00:30|11487.5|11462.5|11490.3|11465.3|11490.3|11465.3|11487.5|11462.5|0
1636009240000|2021-11-04 07:00:40|11491.4|11466.4|11493.3|11468.3|11493.3|11468.3|11491.4|11466.4|0
1636009320000|2021-11-04 07:02:00|||||||||1
1636009330000|2021-11-04 07:02:10|11493.6|11468.6|11493.6|11468.6|11493.6|11468.6|11493.6|11468.6|0
1636009600000|2021-11-04 07:06:40|11492.2|11477.2|11492.2|11477.2|11492.2|11477.2|11492.2|11477.2|3
1636009620000|2021-11-04 07:07:00|11491.8|11476.8|11491.8|11476.8|11491.8|11476.8|11491.8|11476.8|0
1636009640000|2021-11-04 07:07:20|11492.8|11477.8|11492.8|11477.8|11492.8|11477.8|11492.8|11477.8|0
1636009720000|2021-11-04 07:08:40|11493.2|11478.2|11493.2|11478.2|11493.2|11478.2|11493.2|11478.2|2
1636009730000|2021-11-04 07:08:50|11494.2|11479.2|11494.2|11479.2|11494.2|11479.2|11494.2|11479.2|0
1636009740000|2021-11-04 07:09:00|11499.7|11474.7|11500.4|11475.4|11500.4|11475.4|11499.7|11474.7|0
1636009750000|2021-11-04 07:09:10|11501.6|11476.6|11501.6|11476.6|11501.6|11476.6|11501.6|11476.6|0
1636009800000|2021-11-04 07:10:00|11501.1|11476.1|11501.2|11476.2|11501.2|11476.2|11501.1|11476.1|0
1636009810000|2021-11-04 07:10:10|11501.6|11476.6|11501.6|11476.6|11501.6|11476.6|11501.6|11476.6|0
1636009860000|2021-11-04 07:11:00|11501.1|11476.1|11501.2|11476.2|11501.2|11476.2|11501.1|11476.1|0
1636009870000|2021-11-04 07:11:10|11503|11478|11503|11478|11503|11478|11503|11478|0
1636009920000|2021-11-04 07:12:00|11502.7|11477.7|11502.5|11477.5|11502.7|11477.7|11501.6|11476.6|0
1636009930000|2021-11-04 07:12:10|11501.1|11476.1|11501.1|11476.1|11501.1|11476.1|11501.1|11476.1|0
1636009980000|2021-11-04 07:13:00|11500.4|11475.4|11500.7|11475.7|11500.7|11475.7|11500.4|11475.4|0
1636009990000|2021-11-04 07:13:10|11501.1|11476.1|11501.1|11476.1|11501.1|11476.1|11501.1|11476.1|0
1636010040000|2021-11-04 07:14:00|11501.6|11476.6|11501.9|11476.9|11501.9|11476.9|11501.6|11476.6|0
1636010080000|2021-11-04 07:14:40|11502.3|11477.3|11502.3|11477.3|11502.3|11477.3|11502.3|11477.3|0
1636010100000|2021-11-04 07:15:00|11501.3|11476.3|11502.3|11477.3|11502.3|11477.3|11501.3|11476.3|0
1636010160000|2021-11-04 07:16:00|11497.9|11482.9|11501.1|11486.1|11501.1|11486.1|11497.9|11482.9|0
1636010190000|2021-11-04 07:16:30|||||||||4
1636010210000|2021-11-04 07:16:50|11501.2|11486.2|11501.2|11486.2|11501.2|11486.2|11501.2|11486.2|0
1636010220000|2021-11-04 07:17:00|11506.3|11491.3|11506.4|11491.4|11506.4|11491.4|11506.3|11491.3|1
1636010230000|2021-11-04 07:17:10|11506.9|11491.9|11508.4|11493.4|11508.4|11493.4|11506.9|11491.9|0
1636010240000|2021-11-04 07:17:20|||||||||4
1636010280000|2021-11-04 07:18:00|11508.9|11493.9|11508.9|11493.9|11508.9|11493.9|11508.9|11493.9|0
1636010330000|2021-11-04 07:18:50|||||||||2
1636010340000|2021-11-04 07:19:00|11508.8|11493.8|11508.9|11493.9|11508.9|11493.9|11508.8|11493.8|0
1636010350000|2021-11-04 07:19:10|11509.4|11494.4|11509|11494|11509.4|11494.4|11508.9|11493.9|1
1636010360000|2021-11-04 07:19:20|11509.4|11494.4|11509.4|11494.4|11509.4|11494.4|11509.4|11494.4|1
1636010400000|2021-11-04 07:20:00|11509.5|11494.5|11509.9|11494.9|11509.9|11494.9|11509.5|11494.5|0
1636010460000|2021-11-04 07:21:00|11509.4|11494.4|11509.5|11494.5|11509.5|11494.5|11509.4|11494.4|0
1636010470000|2021-11-04 07:21:10|11509.9|11494.9|11509.9|11494.9|11509.9|11494.9|11509.9|11494.9|0
1636010520000|2021-11-04 07:22:00|11508.4|11493.4|11505.9|11490.9|11508.9|11493.9|11505.9|11490.9|3
1636010610000|2021-11-04 07:23:30|11508.3|11493.3|11508.3|11493.3|11508.3|11493.3|11508.3|11493.3|0
1636010660000|2021-11-04 07:24:20|||||||||1
1636010670000|2021-11-04 07:24:30|11508.9|11493.9|11508.9|11493.9|11508.9|11493.9|11508.9|11493.9|0
1636010730000|2021-11-04 07:25:30|11508.3|11493.3|11508.3|11493.3|11508.3|11493.3|11508.3|11493.3|1
1636010750000|2021-11-04 07:25:50|11508.8|11493.8|11508.3|11493.3|11508.8|11493.8|11508.3|11493.3|0
1636010760000|2021-11-04 07:26:00|11508.8|11493.8|11508.3|11493.3|11508.8|11493.8|11508.3|11493.3|1
1636010780000|2021-11-04 07:26:20|11508.4|11493.4|11508.4|11493.4|11508.4|11493.4|11508.4|11493.4|1
1636010790000|2021-11-04 07:26:30|11509.4|11494.4|11509.4|11494.4|11509.4|11494.4|11509.4|11494.4|0
1636010800000|2021-11-04 07:26:40|11509.8|11494.8|11509.8|11494.8|11509.8|11494.8|11509.8|11494.8|0
1636010820000|2021-11-04 07:27:00|11501.2|11486.2|11501.2|11486.2|11501.2|11486.2|11501.2|11486.2|2
1636010850000|2021-11-04 07:27:30|11501.6|11486.6|11501.6|11486.6|11501.6|11486.6|11501.6|11486.6|0
1636010860000|2021-11-04 07:27:40|11502|11487|11503.2|11488.2|11503.2|11488.2|11502|11487|1
1636010920000|2021-11-04 07:28:40|11503.1|11488.1|11502.6|11487.6|11503.1|11488.1|11502.6|11487.6|0
1636010940000|2021-11-04 07:29:00|||||||||1
1636011010000|2021-11-04 07:30:10|11502.8|11487.8|11503.6|11488.6|11503.6|11488.6|11502.8|11487.8|0
1636011060000|2021-11-04 07:31:00|11504.1|11489.1|11504.1|11489.1|11504.1|11489.1|11504.1|11489.1|0
1636011120000|2021-11-04 07:32:00|11502.9|11487.9|11503.2|11488.2|11503.2|11488.2|11502.9|11487.9|2
1636011130000|2021-11-04 07:32:10|||||||||1
1636011150000|2021-11-04 07:32:30|11503.6|11488.6|11503.6|11488.6|11503.6|11488.6|11503.6|11488.6|0
1636011270000|2021-11-04 07:34:30|11504|11489|11504.6|11489.6|11504.6|11489.6|11504|11489|1
1636011310000|2021-11-04 07:35:10|11503.7|11488.7|11503.7|11488.7|11503.7|11488.7|11503.7|11488.7|1
1636011330000|2021-11-04 07:35:30|11504.1|11489.1|11504.1|11489.1|11504.1|11489.1|11504.1|11489.1|0
1636011370000|2021-11-04 07:36:10|11503.1|11488.1|11503.1|11488.1|11503.1|11488.1|11503.1|11488.1|1
1636011400000|2021-11-04 07:36:40|11502.7|11487.7|11500.9|11485.9|11506.3|11487.7|11500.5|11475.5|3
1636011440000|2021-11-04 07:37:20||11475.9||11485.9||11485.9||11475.9|1
1636011500000|2021-11-04 07:38:20|11501.1|11486.1|11501|11486|11501.1|11486.1|11501|11486|0
1636011540000|2021-11-04 07:39:00|11501.1|11486.1|11501|11486|11501.1|11486.1|11501|11486|1
1636011560000|2021-11-04 07:39:20|11501.1|11486.1|11501|11486|11501.1|11486.1|11501|11486|0
1636011600000|2021-11-04 07:40:00|11501.1|11486.1|11501|11486|11501.1|11486.1|11501|11486|0
1636011630000|2021-11-04 07:40:30|11501.1|11486.1|11501|11486|11501.1|11486.1|11501|11486|0
1636011660000|2021-11-04 07:41:00|11501.1|11486.1|11501.1|11486.1|11501.1|11486.1|11501.1|11486.1|0
1636011690000|2021-11-04 07:41:30|11500.9|11485.9|11501.1|11486.1|11501.1|11486.1|11500.9|11485.9|0
1636011720000|2021-11-04 07:42:00|11501.6|11486.6|11501.6|11486.6|11501.6|11486.6|11501.6|11486.6|0
1636011730000|2021-11-04 07:42:10|11502.8|11487.8|11502.8|11487.8|11502.8|11487.8|11502.8|11487.8|0
1636011780000|2021-11-04 07:43:00|11502.9|11487.9|11502.9|11487.9|11503.2|11488.2|11502.9|11487.9|0
1636011790000|2021-11-04 07:43:10|11503.3|11488.3|11503.3|11488.3|11503.3|11488.3|11503.3|11488.3|0
1636011830000|2021-11-04 07:43:50|11502.8|11487.8|11503.3|11488.3|11503.3|11488.3|11502.8|11487.8|0
1636011840000|2021-11-04 07:44:00|11503.2|11488.2|11503|11488|11503.2|11488.2|11503|11488|0
1636011850000|2021-11-04 07:44:10|11503.8|11488.8|11503.8|11488.8|11503.8|11488.8|11503.8|11488.8|2
1636011860000|2021-11-04 07:44:20|11505.8|11490.8|11507.3|11492.3|11507.3|11492.3|11505.8|11490.8|7
1636011870000|2021-11-04 07:44:30|11506.9|11491.9|11507.9|11492.9|11507.9|11492.9|11506.9|11491.9|0
1636011900000|2021-11-04 07:45:00|11508.9|11493.9|11509.4|11494.4|11509.4|11494.4|11508.9|11493.9|0
1636011960000|2021-11-04 07:46:00|11509.9|11494.9|11509.9|11494.9|11509.9|11494.9|11509.9|11494.9|0
1636012000000|2021-11-04 07:46:40|11510.8|11495.8|11510.8|11495.8|11510.8|11495.8|11510.8|11495.8|1
1636012020000|2021-11-04 07:47:00|11510.4|11495.4|11510.9|11495.9|11510.9|11495.9|11510.4|11495.4|2
1636012030000|2021-11-04 07:47:10|11511.3|11496.3|11511.4|11496.4|11511.4|11496.4|11511.3|11496.3|0
1636012040000|2021-11-04 07:47:20|11512.2|11497.2|11512.2|11497.2|11512.2|11497.2|11511.8|11496.8|1
1636012050000|2021-11-04 07:47:30|11511.8|11496.8|11511.8|11496.8|11511.8|11496.8|11511.8|11496.8|0
1636012080000|2021-11-04 07:48:00|11512.3|11497.3|11512.3|11497.3|11512.3|11497.3|11512.3|11497.3|0
1636012100000|2021-11-04 07:48:20|11513.1|11498.1|11513.4|11498.4|11513.4|11498.4|11513.1|11498.1|1
1636012130000|2021-11-04 07:48:50|11519.6|11494.6|11519.2|11504.2|11519.6|11504.2|11519.2|11494.6|0
1636012140000|2021-11-04 07:49:00|11518.2|11503.2|11518.3|11503.3|11518.3|11503.3|11518.2|11503.2|0
1636012150000|2021-11-04 07:49:10|11518.8|11503.8|11520.8|11505.8|11520.8|11505.8|11518.8|11503.8|2
1636012170000|2021-11-04 07:49:30|11521.2|11506.2|11521.2|11506.2|11521.2|11506.2|11521.2|11506.2|0
1636012200000|2021-11-04 07:50:00|11521.3|11506.3|11521.7|11506.7|11521.7|11506.7|11521.3|11506.3|0
1636012260000|2021-11-04 07:51:00|11522.2|11507.2|11522.2|11507.2|11522.2|11507.2|11522.2|11507.2|0
1636012310000|2021-11-04 07:51:50|11522.6|11507.6|11524|11509|11524|11509|11522.6|11507.6|1
1636012320000|2021-11-04 07:52:00|11523.2|11508.2|11523.7|11508.7|11523.7|11508.7|11523.2|11508.2|0
1636012330000|2021-11-04 07:52:10|11524.1|11509.1|11524.1|11509.1|11524.1|11509.1|11524.1|11509.1|0
1636012350000|2021-11-04 07:52:30|11523.1|11508.1|11523.1|11508.1|11523.1|11508.1|11523.1|11508.1|0
1636012380000|2021-11-04 07:53:00|11523.6|11508.6|11523.6|11508.6|11523.6|11508.6|11523.6|11508.6|0
1636012420000|2021-11-04 07:53:40|11517.8|11502.8|11517.8|11502.8|11517.8|11502.8|11517.8|11502.8|3
1636012470000|2021-11-04 07:54:30|11518.3|11503.3|11518.3|11503.3|11518.3|11503.3|11518.3|11503.3|0
1636012620000|2021-11-04 07:57:00|11517.5|11502.5|11517.2|11502.2|11517.5|11502.5|11517.2|11502.2|2
1636012750000|2021-11-04 07:59:10|||||||||1
1636012840000|2021-11-04 08:00:40|11518.7|11493.7|11516.7|11501.7|11518.7|11501.7|11516.7|11493.7|1
1636012860000|2021-11-04 08:01:00|||||||||2
1636013140000|2021-11-04 08:05:40|11517.2|11502.2|11517.2|11502.2|11517.2|11502.2|11517.2|11502.2|0
1636013210000|2021-11-04 08:06:50|11520.4|11495.4|11517.2|11502.2|11520.4|11502.2|11517.2|11495.4|1
1636013360000|2021-11-04 08:09:20|||||||||1
1636013440000|2021-11-04 08:10:40|11517|11502|11516.7|11501.7|11517|11502|11516.7|11501.7|0
1636013510000|2021-11-04 08:11:50|11516.8|11501.8|11517.2|11502.2|11517.2|11502.2|11516.8|11501.8|0
1636013580000|2021-11-04 08:13:00|11517.1|11502.1|11517.1|11502.1|11517.1|11502.1|11517.1|11502.1|0
1636013790000|2021-11-04 08:16:30|11519.1|11504.1|11519.1|11504.1|11519.1|11504.1|11519.1|11504.1|0
1636013820000|2021-11-04 08:17:00|11518.6|11503.6|11518.6|11503.6|11518.6|11503.6|11518.6|11503.6|0
1636013850000|2021-11-04 08:17:30|11519|11504|11517.9|11502.9|11519|11504|11517.9|11502.9|2
1636013860000|2021-11-04 08:17:40|11518.2|11503.2|11518.2|11503.2|11518.2|11503.2|11518.2|11503.2|1
1636013960000|2021-11-04 08:19:20|||||||||2
1636014010000|2021-11-04 08:20:10|11518.1|11503.1|11517.7|11502.7|11518.1|11503.1|11517.7|11502.7|0
1636014030000|2021-11-04 08:20:30|11518.2|11503.2|11518.2|11503.2|11518.2|11503.2|11518.2|11503.2|0
1636014070000|2021-11-04 08:21:10|11515.9|11500.9|11515.4|11500.4|11515.9|11500.9|11515.4|11500.4|1
1636014130000|2021-11-04 08:22:10|11515.3|11500.3|11515.3|11500.3|11515.3|11500.3|11515.3|11500.3|0
1636014200000|2021-11-04 08:23:20|11515.5|11500.5|11517|11502|11517|11502|11515.5|11500.5|0
1636014210000|2021-11-04 08:23:30|||||||||1
1636014260000|2021-11-04 08:24:20|11516.9|11501.9|11516.9|11501.9|11516.9|11501.9|11516.9|11501.9|0
1636014390000|2021-11-04 08:26:30|11525.3|11510.3|11525.3|11510.3|11525.3|11510.3|11525.3|11510.3|22
1636014410000|2021-11-04 08:26:50|11525.6|11510.6|11527.9|11512.9|11527.9|11512.9|11525.6|11510.6|0
1636014470000|2021-11-04 08:27:50|11531.7|11516.7|11531.9|11516.9|11531.9|11516.9|11531.7|11516.7|8
1636014530000|2021-11-04 08:28:50|11531.8|11516.8|11531.8|11516.8|11531.9|11516.9|11531.8|11516.8|0
1636014550000|2021-11-04 08:29:10|11531.4|11516.4|11531.4|11516.4|11531.4|11516.4|11531.4|11516.4|0
1636014560000|2021-11-04 08:29:20|11530.3|11515.3|11527.3|11512.3|11530.3|11515.3|11527.3|11512.3|2
1636014720000|2021-11-04 08:32:00|11527.7|11512.7|11527.7|11512.7|11527.7|11512.7|11527.7|11512.7|0
1636014750000|2021-11-04 08:32:30|11528|11513|11528|11513|11528|11513|11528|11513|0
1636014820000|2021-11-04 08:33:40|11527.7|11512.7|11526.5|11511.5|11527.7|11512.7|11526.5|11511.5|2
1636014840000|2021-11-04 08:34:00|11527.3|11512.3|11528.2|11513.2|11528.2|11513.2|11527.3|11512.3|1
1636014850000|2021-11-04 08:34:10|||||||||3
1636014860000|2021-11-04 08:34:20|11538.1|11513.1|11538.1|11513.1|11538.1|11513.1|11538.1|11513.1|10
1636014870000|2021-11-04 08:34:30|11538|11513|11538|11513|11538|11513|11538|11513|0
1636014910000|2021-11-04 08:35:10|11537.9|11512.9|11537.9|11512.9|11537.9|11512.9|11537.9|11512.9|0
1636014980000|2021-11-04 08:36:20|11536|11511|11536|11511|11536|11511|11536|11511|1
1636015060000|2021-11-04 08:37:40|11535.6|11510.6|11535.6|11510.6|11535.6|11510.6|11535.6|11510.6|0
1636015070000|2021-11-04 08:37:50|11535.2|11510.2|11535.5|11510.5|11535.5|11510.5|11535.2|11510.2|0
1636015080000|2021-11-04 08:38:00|11535.7|11510.7|11535.7|11510.7|11535.7|11510.7|11535.7|11510.7|0
1636015110000|2021-11-04 08:38:30|11535.6|11510.6|11535.6|11510.6|11535.6|11510.6|11535.6|11510.6|0
1636015230000|2021-11-04 08:40:30|11535.7|11510.7|11535.7|11510.7|11535.7|11510.7|11535.7|11510.7|0
1636015270000|2021-11-04 08:41:10|11535.5|11510.5|11535.5|11510.5|11535.5|11510.5|11535.5|11510.5|0
1636015280000|2021-11-04 08:41:20|11535.7|11510.7|11535.6|11510.6|11535.7|11510.7|11535.6|11510.6|0
1636015410000|2021-11-04 08:43:30|11535.1|11510.1|11534.6|11509.6|11535.1|11510.1|11534.6|11509.6|0
1636015670000|2021-11-04 08:47:50|||||||||1
1636015760000|2021-11-04 08:49:20|11535.1|11510.1|11535.1|11510.1|11535.1|11510.1|11535.1|11510.1|0
1636015770000|2021-11-04 08:49:30|11534.6|11509.6|11534.6|11509.6|11534.6|11509.6|11534.6|11509.6|0
1636015810000|2021-11-04 08:50:10|11536.3|11511.3|11536.3|11511.3|11536.3|11511.3|11536.3|11511.3|1
1636015820000|2021-11-04 08:50:20|11536.8|11511.8|11537.2|11512.2|11537.2|11512.2|11536.8|11511.8|0
1636015850000|2021-11-04 08:50:50|11535.2|11520.2|11535.2|11520.2|11535.2|11520.2|11535.2|11520.2|0
1636015860000|2021-11-04 08:51:00|11535.4|11520.4|11537.7|11522.7|11537.7|11522.7|11535.4|11520.4|0
1636015870000|2021-11-04 08:51:10|11538.1|11523.1|11538.2|11523.2|11538.2|11523.2|11537.7|11522.7|2
1636015880000|2021-11-04 08:51:20|11538.3|11523.3|11538.7|11523.7|11538.7|11523.7|11538.3|11523.3|0
1636015900000|2021-11-04 08:51:40|11535.2|11520.2|11533.7|11518.7|11535.2|11520.2|11533.7|11518.7|1
1636015910000|2021-11-04 08:51:50|11534.2|11519.2|11535.7|11520.7|11536.2|11521.2|11534.2|11519.2|0
1636015930000|2021-11-04 08:52:10|11538.4|11523.4|11538.6|11523.6|11538.6|11523.6|11538.4|11523.4|0
1636015950000|2021-11-04 08:52:30|11538.9|11523.9|11539.2|11524.2|11539.2|11524.2|11538.9|11523.9|0
1636015960000|2021-11-04 08:52:40|11539.9|11524.9|11539.9|11524.9|11539.9|11524.9|11539.9|11524.9|0
1636015970000|2021-11-04 08:52:50|11536.9|11521.9|11536.9|11521.9|11536.9|11521.9|11536.9|11521.9|1
1636015980000|2021-11-04 08:53:00|11537.3|11522.3|11537.3|11522.3|11537.3|11522.3|11537.3|11522.3|0
1636016010000|2021-11-04 08:53:30|11536.9|11521.9|11536.8|11521.8|11536.9|11521.9|11536.8|11521.8|0
1636016030000|2021-11-04 08:53:50|11536.9|11521.9|11536.9|11521.9|11536.9|11521.9|11536.9|11521.9|0
1636016070000|2021-11-04 08:54:30|11537.3|11522.3|11538.4|11523.4|11538.4|11523.4|11537.3|11522.3|0
1636016080000|2021-11-04 08:54:40|11538.7|11523.7|11539.4|11524.4|11539.4|11524.4|11538.7|11523.7|0
1636016090000|2021-11-04 08:54:50|11539.9|11524.9|11539.9|11524.9|11539.9|11524.9|11539.9|11524.9|0
1636016100000|2021-11-04 08:55:00|11536.8|11521.8|11536.8|11521.8|11536.8|11521.8|11536.8|11521.8|2
1636016110000|2021-11-04 08:55:10|11537.2|11522.2|11537.2|11522.2|11537.2|11522.2|11537.2|11522.2|0
1636016130000|2021-11-04 08:55:30|11536.7|11521.7|11536.7|11521.7|11536.7|11521.7|11536.7|11521.7|2
1636016190000|2021-11-04 08:56:30|||||||||1
1636016220000|2021-11-04 08:57:00|11536.5|11521.5|11536.5|11521.5|11536.5|11521.5|11536.5|11521.5|0
1636016340000|2021-11-04 08:59:00|11534.5|11519.5|11534|11519|11534.5|11519.5|11534|11519|1
1636016350000|2021-11-04 08:59:10|11534.5|11519.5|11534|11519|11534.5|11519.5|11534|11519|1
1636016390000|2021-11-04 08:59:50|11533.4|11518.4|11532.2|11517.2|11533.4|11518.4|11532.2|11517.2|2
1636016400000|2021-11-04 09:00:00|||||||||1
1636016450000|2021-11-04 09:00:50|||||||||1
1636016520000|2021-11-04 09:02:00|11533.3|11518.3|11533.3|11518.3|11533.3|11518.3|11533.3|11518.3|0
1636016550000|2021-11-04 09:02:30|11532.5|11517.5|11532.8|11517.8|11532.8|11517.8|11532.5|11517.5|0
1636016610000|2021-11-04 09:03:30|11533.4|11518.4|11533.4|11518.4|11533.4|11518.4|11533.4|11518.4|1
1636016630000|2021-11-04 09:03:50|11533.3|11518.3|11533.3|11518.3|11533.3|11518.3|11533.3|11518.3|0
1636016700000|2021-11-04 09:05:00|11533.2|11518.2|11533.4|11518.4|11533.4|11518.4|11533.2|11518.2|0
1636016770000|2021-11-04 09:06:10|11533.3|11518.3|11533.4|11518.4|11533.4|11518.4|11533.2|11518.2|0
1636016830000|2021-11-04 09:07:10|11533.3|11518.3|11533.3|11518.3|11533.3|11518.3|11533.3|11518.3|0
1636016840000|2021-11-04 09:07:20|11533.2|11518.2|11532.7|11517.7|11533.2|11518.2|11532.7|11517.7|0
1636016850000|2021-11-04 09:07:30|11532.2|11517.2|11532.2|11517.2|11532.2|11517.2|11532.2|11517.2|0
1636016920000|2021-11-04 09:08:40|11531.7|11516.7|11529.2|11514.2|11531.7|11516.7|11529.1|11514.1|1
1636016970000|2021-11-04 09:09:30|11529.1|11514.1|11528.8|11513.8|11529.1|11514.1|11528.8|11513.8|1
1636016980000|2021-11-04 09:09:40|11529.2|11514.2|11529.2|11514.2|11529.2|11514.2|11529.2|11514.2|0
1636016990000|2021-11-04 09:09:50|||||||||1
1636017140000|2021-11-04 09:12:20|11529.3|11514.3|11529.3|11514.3|11529.3|11514.3|11529.3|11514.3|2
1636017300000|2021-11-04 09:15:00|11531.1|11516.1|11531.1|11516.1|11531.1|11516.1|11531.1|11516.1|10
1636017310000|2021-11-04 09:15:10|||||||||1
1636017360000|2021-11-04 09:16:00|11528.2|11513.2|11527.6|11512.6|11528.2|11513.2|11527.6|11512.6|1
1636017380000|2021-11-04 09:16:20|11526.6|11511.6|11525.4|11510.4|11526.6|11511.6|11525.1|11510.1|0
1636017450000|2021-11-04 09:17:30|11524|11509|11524|11509|11524|11509|11524|11509|0
1636017460000|2021-11-04 09:17:40|11524.4|11509.4|11524.4|11509.4|11524.4|11509.4|11524.4|11509.4|3
1636017480000|2021-11-04 09:18:00|11524.3|11509.3|11524|11509|11524.3|11509.3|11524|11509|2
1636017500000|2021-11-04 09:18:20|11524.2|11509.2|11523.4|11508.4|11524.2|11509.2|11523.4|11508.4|0
1636017580000|2021-11-04 09:19:40|11523.5|11508.5|11523.5|11508.5|11523.5|11508.5|11523.5|11508.5|0
1636017640000|2021-11-04 09:20:40|11522.9|11507.9|11522.9|11507.9|11522.9|11507.9|11522.9|11507.9|0
1636017650000|2021-11-04 09:20:50|11522.8|11507.8|11522.8|11507.8|11522.8|11507.8|11522.8|11507.8|0
1636017770000|2021-11-04 09:22:50|11523|11508|11522.8|11507.8|11523|11508|11522.8|11507.8|2
1636017840000|2021-11-04 09:24:00|11523.4|11508.4|11525.7|11510.7|11525.7|11510.7|11523.4|11508.4|0
1636017900000|2021-11-04 09:25:00|11525.4|11510.4|11525.4|11510.4|11525.4|11510.4|11525.4|11510.4|1
1636017950000|2021-11-04 09:25:50|||||||||1
1636018090000|2021-11-04 09:28:10|11525.8|11510.8|11525.8|11510.8|11525.8|11510.8|11525.8|11510.8|0
1636018200000|2021-11-04 09:30:00|11526|11511|11526.4|11511.4|11526.4|11511.4|11526|11511|1
1636018240000|2021-11-04 09:30:40|11526.3|11511.3|11525.9|11510.9|11526.3|11511.3|11525.9|11510.9|0
1636018260000|2021-11-04 09:31:00|11525.8|11510.8|11525.9|11510.9|11526.4|11511.4|11525.8|11510.8|0
1636018320000|2021-11-04 09:32:00|11525.8|11510.8|11525.9|11510.9|11525.9|11510.9|11525.8|11510.8|0
1636018370000|2021-11-04 09:32:50|11526|11511|11526.4|11511.4|11526.4|11511.4|11526|11511|0
1636018380000|2021-11-04 09:33:00|11526.5|11511.5|11526.9|11511.9|11526.9|11511.9|11526.5|11511.5|0
1636018440000|2021-11-04 09:34:00|11526.4|11511.4|11526.9|11511.9|11526.9|11511.9|11526.4|11511.4|0
1636018460000|2021-11-04 09:34:20|11526.4|11511.4|11526.4|11511.4|11526.4|11511.4|11526.4|11511.4|1
1636018470000|2021-11-04 09:34:30|11523.8|11508.8|11526.4|11511.4|11526.4|11511.4|11523.8|11508.8|1
1636018480000|2021-11-04 09:34:40|11527.9|11512.9|11527.9|11512.9|11527.9|11512.9|11527.9|11512.9|4
1636018510000|2021-11-04 09:35:10|11528.3|11513.3|11528.3|11513.3|11528.3|11513.3|11528.3|11513.3|0
1636018670000|2021-11-04 09:37:50|||||||||2
1636018690000|2021-11-04 09:38:10|11527.1|11512.1|11527.1|11512.1|11527.2|11512.2|11527.1|11512.1|2
1636018700000|2021-11-04 09:38:20|11527.2|11512.2|11527.1|11512.1|11527.2|11512.2|11527.1|11512.1|0
1636018710000|2021-11-04 09:38:30|11526.7|11511.7|11526.7|11511.7|11526.7|11511.7|11526.7|11511.7|1
1636018720000|2021-11-04 09:38:40|11527.1|11512.1|11527.1|11512.1|11527.1|11512.1|11527.1|11512.1|0
1636018740000|2021-11-04 09:39:00|11527.5|11512.5|11527.5|11512.5|11527.5|11512.5|11527.5|11512.5|0
1636018800000|2021-11-04 09:40:00|11527.4|11512.4|11527|11512|11527.4|11512.4|11527|11512|0
1636018810000|2021-11-04 09:40:10|||||||||1
1636018840000|2021-11-04 09:40:40|11526.9|11511.9|11526.9|11511.9|11526.9|11511.9|11526.9|11511.9|1
1636018890000|2021-11-04 09:41:30|11527.1|11512.1|11528.3|11513.3|11528.3|11513.3|11527.1|11512.1|0
1636018900000|2021-11-04 09:41:40|11528.7|11513.7|11528.7|11513.7|11528.7|11513.7|11528.7|11513.7|1
1636018920000|2021-11-04 09:42:00|11529.1|11514.1|11529.7|11514.7|11529.7|11514.7|11529.1|11514.1|4
1636018930000|2021-11-04 09:42:10|11531.3|11516.3|11531.3|11516.3|11531.3|11516.3|11531.3|11516.3|0
1636018950000|2021-11-04 09:42:30|11531.7|11516.7|11529.6|11514.6|11531.7|11516.7|11529.6|11514.6|1
1636018980000|2021-11-04 09:43:00|11530.2|11515.2|11530.2|11515.2|11530.2|11515.2|11530.2|11515.2|0
1636019040000|2021-11-04 09:44:00|||||||||1
1636019110000|2021-11-04 09:45:10|11530.4|11515.4|11530.4|11515.4|11530.4|11515.4|11530.4|11515.4|0
1636019120000|2021-11-04 09:45:20|11529.9|11514.9|11529.9|11514.9|11529.9|11514.9|11529.9|11514.9|2
1636019130000|2021-11-04 09:45:30|11530.3|11515.3|11530.5|11515.5|11530.5|11515.5|11530.2|11515.2|2
1636019290000|2021-11-04 09:48:10|11530|11515|11529.4|11514.4|11530|11515|11529.4|11514.4|6
1636019300000|2021-11-04 09:48:20|11526.4|11511.4|11524.6|11509.6|11526.4|11511.4|11524.6|11509.6|2
1636019340000|2021-11-04 09:49:00|||||||||7
1636019350000|2021-11-04 09:49:10|||||||||2
1636019400000|2021-11-04 09:50:00|11524.7|11509.7|11524.6|11509.6|11524.8|11509.8|11524.6|11509.6|3
1636019410000|2021-11-04 09:50:10|11525|11510|11525.3|11510.3|11525.3|11510.3|11525|11510|0
1636019420000|2021-11-04 09:50:20|11525|11510|11525|11510|11525|11510|11525|11510|0
1636019520000|2021-11-04 09:52:00|11525.8|11510.8|11525.8|11510.8|11525.8|11510.8|11525.8|11510.8|0
1636019550000|2021-11-04 09:52:30|11525.4|11510.4|11525.4|11510.4|11525.4|11510.4|11525.4|11510.4|0
1636019590000|2021-11-04 09:53:10|11525|11510|11525|11510|11525|11510|11525|11510|0
1636019640000|2021-11-04 09:54:00|11525.4|11510.4|11525.4|11510.4|11525.4|11510.4|11525.4|11510.4|0
1636019740000|2021-11-04 09:55:40|11525.2|11510.2|11525.2|11510.2|11525.2|11510.2|11525.2|11510.2|0
1636019760000|2021-11-04 09:56:00|11525.6|11510.6|11525.6|11510.6|11525.6|11510.6|11525.6|11510.6|0
1636019780000|2021-11-04 09:56:20|||||||||1
1636019820000|2021-11-04 09:57:00|11525.7|11510.7|11525.7|11510.7|11525.7|11510.7|11525.7|11510.7|0
1636019880000|2021-11-04 09:58:00|11525.6|11510.6|11525|11510|11526|11511|11525|11510|0
1636019910000|2021-11-04 09:58:30|||||||||3
1636019940000|2021-11-04 09:59:00|11524.5|11509.5|11524|11509|11524.5|11509.5|11524|11509|0
1636019960000|2021-11-04 09:59:20|11530.7|11515.7|11530.7|11515.7|11530.7|11515.7|11530.7|11515.7|1
1636020000000|2021-11-04 10:00:00|11528.1|11513.1|11528.1|11513.1|11528.1|11513.1|11528.1|11513.1|13
1636020010000|2021-11-04 10:00:10|11524.6|11509.6|11522.8|11507.8|11524.6|11509.6|11522.8|11507.8|1
1636020020000|2021-11-04 10:00:20|11519.7|11504.7|11519.8|11504.8|11519.9|11504.9|11519.4|11504.4|3
1636020060000|2021-11-04 10:01:00|11522.8|11507.8|11522.8|11507.8|11522.8|11507.8|11522.8|11507.8|17
1636020070000|2021-11-04 10:01:10|11523.9|11508.9|11523.9|11508.9|11523.9|11508.9|11523.9|11508.9|0
1636020120000|2021-11-04 10:02:00|11523.5|11508.5|11521.9|11506.9|11523.9|11508.9|11521.9|11506.9|20
1636020150000|2021-11-04 10:02:30|11521.8|11506.8|11521.9|11506.9|11521.9|11506.9|11521.8|11506.8|0
1636020180000|2021-11-04 10:03:00|11521.8|11506.8|11520.5|11505.5|11521.8|11506.8|11520.5|11505.5|1
1636020200000|2021-11-04 10:03:20|11520.2|11505.2|11519.4|11504.4|11520.2|11505.2|11519.4|11504.4|0
1636020280000|2021-11-04 10:04:40|11518.2|11503.2|11518.2|11503.2|11518.2|11503.2|11518.2|11503.2|0
1636020300000|2021-11-04 10:05:00|11518.4|11503.4|11518.9|11503.9|11518.9|11503.9|11518.3|11503.3|3
1636020310000|2021-11-04 10:05:10|11519.3|11504.3|11519.3|11504.3|11519.3|11504.3|11519.3|11504.3|0
1636020320000|2021-11-04 10:05:20|11520.1|11505.1|11520.1|11505.1|11520.1|11505.1|11520.1|11505.1|2
1636020340000|2021-11-04 10:05:40|||||||||7
1636020360000|2021-11-04 10:06:00|11520.3|11505.3|11520.3|11505.3|11520.3|11505.3|11520.3|11505.3|0
1636020420000|2021-11-04 10:07:00|11520.4|11505.4|11520.4|11505.4|11520.4|11505.4|11520.4|11505.4|0
1636020440000|2021-11-04 10:07:20|11520.5|11505.5|11520.5|11505.5|11520.5|11505.5|11520.5|11505.5|9
1636020470000|2021-11-04 10:07:50|11520.4|11505.4|11520.5|11505.5|11520.5|11505.5|11520.4|11505.4|0
1636020480000|2021-11-04 10:08:00|11520.6|11505.6|11520.6|11505.6|11520.6|11505.6|11520.6|11505.6|0
1636020540000|2021-11-04 10:09:00|11521.5|11506.5|11521.5|11506.5|11521.5|11506.5|11521.5|11506.5|0
1636020560000|2021-11-04 10:09:20|11521.4|11506.4|11521.4|11506.4|11521.4|11506.4|11521.4|11506.4|0
1636020600000|2021-11-04 10:10:00|11521.9|11506.9|11521.9|11506.9|11521.9|11506.9|11521.9|11506.9|0
1636020640000|2021-11-04 10:10:40|11522.2|11507.2|11522.2|11507.2|11522.2|11507.2|11522.2|11507.2|0
1636020660000|2021-11-04 10:11:00|11519.8|11504.8|11519.2|11504.2|11519.8|11504.8|11519.2|11504.2|1
1636020690000|2021-11-04 10:11:30|11519.3|11504.3|11520.1|11505.1|11520.1|11505.1|11519.3|11504.3|0
1636020720000|2021-11-04 10:12:00|11518.1|11503.1|11518.1|11503.1|11518.1|11503.1|11518.1|11503.1|6
1636020790000|2021-11-04 10:13:10|11516.6|11501.6|11516.6|11501.6|11516.6|11501.6|11516.6|11501.6|0
1636020800000|2021-11-04 10:13:20|11515.4|11500.4|11515.2|11500.2|11515.4|11500.4|11515.2|11500.2|1
1636020860000|2021-11-04 10:14:20|11516|11501|11515.8|11500.8|11516|11501|11515.8|11500.8|1
1636020890000|2021-11-04 10:14:50|11515.7|11500.7|11515|11500|11515.7|11500.7|11515|11500|0
1636020900000|2021-11-04 10:15:00|||||||||2
1636020910000|2021-11-04 10:15:10|||||||||1
1636020920000|2021-11-04 10:15:20|||||||||2
1636020940000|2021-11-04 10:15:40|11516.5|11501.5|11517.5|11502.5|11517.5|11502.5|11516.5|11501.5|1
1636020980000|2021-11-04 10:16:20|11516|11501|11516|11501|11516|11501|11516|11501|5
1636021010000|2021-11-04 10:16:50|11506.3|11491.3|11506.3|11491.3|11506.3|11491.3|11506.3|11491.3|8
1636021030000|2021-11-04 10:17:10|11506|11491|11506|11491|11506|11491|11506|11491|0
1636021040000|2021-11-04 10:17:20|11505.8|11490.8|11505.8|11490.8|11505.8|11490.8|11505.8|11490.8|1
1636021050000|2021-11-04 10:17:30|11506.2|11491.2|11506.2|11491.2|11506.2|11491.2|11506.2|11491.2|0
1636021100000|2021-11-04 10:18:20|||||||||2
1636021130000|2021-11-04 10:18:50|11507.2|11492.2|11507.2|11492.2|11507.2|11492.2|11507.2|11492.2|3
1636021140000|2021-11-04 10:19:00|11507.1|11492.1|11507.1|11492.1|11507.1|11492.1|11507.1|11492.1|2
1636021200000|2021-11-04 10:20:00|||||||||3
1636021210000|2021-11-04 10:20:10|||||||||1
1636021240000|2021-11-04 10:20:40|11507|11492|11506.6|11491.6|11507|11492|11506.6|11491.6|0
1636021260000|2021-11-04 10:21:00|||||||||1
1636021310000|2021-11-04 10:21:50|||||||||1
1636021320000|2021-11-04 10:22:00|11501.9|11476.9|11501.9|11476.9|11501.9|11476.9|11501.9|11476.9|1
1636021330000|2021-11-04 10:22:10|11496.7|11481.7|11494.8|11469.8|11500.1|11481.7|11489.7|11469.8|2
1636021340000|2021-11-04 10:22:20|11489.5|11474.5|11488.4|11473.4|11489.5|11474.5|11488.4|11473.4|0
1636021350000|2021-11-04 10:22:30|11486.8|11471.8|11486.8|11471.8|11486.8|11471.8|11486.8|11471.8|0
1636021370000|2021-11-04 10:22:50|11485.3|11470.3|11485.3|11470.3|11485.3|11470.3|11485.3|11470.3|3
1636021380000|2021-11-04 10:23:00|11485.2|11470.2|11483.7|11468.7|11485.2|11470.2|11483.7|11468.7|3
1636021390000|2021-11-04 10:23:10|11483.3|11468.3|11483.3|11468.3|11483.3|11468.3|11483.3|11468.3|0
1636021430000|2021-11-04 10:23:50|11483.7|11468.7|11483.7|11468.7|11483.7|11468.7|11483.7|11468.7|9
1636021450000|2021-11-04 10:24:10|11483.3|11468.3|11482.2|11467.2|11483.3|11468.3|11482.2|11467.2|3
1636021460000|2021-11-04 10:24:20|11482.1|11467.1|11483.8|11468.8|11483.8|11468.8|11482.1|11467.1|0
1636021480000|2021-11-04 10:24:40|11483.3|11468.3|11483.3|11468.3|11483.3|11468.3|11483.3|11468.3|0
1636021490000|2021-11-04 10:24:50|11482.8|11467.8|11482.8|11467.8|11482.8|11467.8|11482.8|11467.8|0
1636021550000|2021-11-04 10:25:50|||||||||2
1636021560000|2021-11-04 10:26:00|||||||||10
1636021580000|2021-11-04 10:26:20|11486.7|11471.7|11482|11467|11487.9|11472.9|11482|11467|3
1636021590000|2021-11-04 10:26:30|11481.6|11466.6|11481.7|11466.7|11481.8|11466.8|11481.6|11466.6|0
1636021620000|2021-11-04 10:27:00|11481.9|11466.9|11482.4|11467.4|11482.4|11467.4|11481.9|11466.9|0
1636021630000|2021-11-04 10:27:10|||||||||3
1636021640000|2021-11-04 10:27:20|11482.9|11467.9|11482.8|11467.8|11482.9|11467.9|11482.6|11467.6|1
1636021650000|2021-11-04 10:27:30|11482.4|11467.4|11482.5|11467.5|11482.5|11467.5|11482.4|11467.4|0
1636021660000|2021-11-04 10:27:40|||||||||1
1636021670000|2021-11-04 10:27:50|11483|11468|11483|11468|11484.5|11469.5|11483|11468|0
1636021680000|2021-11-04 10:28:00|11483.1|11468.1|11483.1|11468.1|11483.5|11468.5|11482.5|11467.5|1
1636021720000|2021-11-04 10:28:40|11482.6|11467.6|11482.6|11467.6|11482.6|11467.6|11482.6|11467.6|0
1636021740000|2021-11-04 10:29:00|11482.5|11467.5|11482.3|11467.3|11482.5|11467.5|11482.1|11467.1|0
1636021800000|2021-11-04 10:30:00|11482.1|11467.1|11482.6|11467.6|11482.6|11467.6|11482.1|11467.1|0
1636021860000|2021-11-04 10:31:00|11482.5|11467.5|11482.6|11467.6|11482.6|11467.6|11482.5|11467.5|1
1636021870000|2021-11-04 10:31:10|11482.1|11467.1|11482.1|11467.1|11482.1|11467.1|11482.1|11467.1|0
1636021920000|2021-11-04 10:32:00|11481.4|11466.4|11481.6|11466.6|11481.6|11466.6|11481.4|11466.4|0
1636021960000|2021-11-04 10:32:40|||||||||2
1636021980000|2021-11-04 10:33:00|11482.1|11467.1|11482.1|11467.1|11482.1|11467.1|11482.1|11467.1|1
1636021990000|2021-11-04 10:33:10|11483.9|11468.9|11490.4|11475.4|11490.4|11475.4|11483.9|11468.9|3
1636022000000|2021-11-04 10:33:20|11494.3|11479.3|11494.3|11479.3|11494.3|11479.3|11494.3|11479.3|1
1636022010000|2021-11-04 10:33:30|11495.6|11480.6|11495.6|11480.6|11495.6|11480.6|11495.6|11480.6|0
1636022020000|2021-11-04 10:33:40|11496.1|11481.1|11511.1|11486.1|11511.1|11486.1|11496.1|11481.1|4
1636022040000|2021-11-04 10:34:00|11512.1|11487.1|11512.1|11487.1|11512.1|11487.1|11512.1|11487.1|0
1636022050000|2021-11-04 10:34:10|11511.6|11486.6|11511.6|11486.6|11511.6|11486.6|11511.6|11486.6|0
1636022070000|2021-11-04 10:34:30|11513.1|11488.1|11513.1|11488.1|11513.1|11488.1|11513.1|11488.1|0
1636022100000|2021-11-04 10:35:00|11508.3|11493.3|11508.3|11493.3|11508.3|11493.3|11508.3|11493.3|0
1636022130000|2021-11-04 10:35:30|11508|11493|11508|11493|11508|11493|11508|11493|0
1636022160000|2021-11-04 10:36:00|11508.2|11493.2|11508.2|11493.2|11508.2|11493.2|11508.2|11493.2|0
1636022210000|2021-11-04 10:36:50|11508.6|11493.6|11508.6|11493.6|11508.6|11493.6|11508.6|11493.6|1
1636022220000|2021-11-04 10:37:00|11508.2|11493.2|11507.8|11492.8|11509.1|11494.1|11507.8|11492.8|1
1636022240000|2021-11-04 10:37:20|11508.3|11493.3|11509.8|11494.8|11509.8|11494.8|11508.3|11493.3|0
1636022280000|2021-11-04 10:38:00|11509.1|11494.1|11509.1|11494.1|11509.1|11494.1|11509.1|11494.1|0
1636022340000|2021-11-04 10:39:00|||||||||1
1636022350000|2021-11-04 10:39:10|11509.4|11494.4|11509.4|11494.4|11509.4|11494.4|11509.4|11494.4|0
1636022460000|2021-11-04 10:41:00|11509.8|11494.8|11509.8|11494.8|11509.8|11494.8|11509.8|11494.8|0
1636022520000|2021-11-04 10:42:00|11509.7|11494.7|11509.7|11494.7|11509.7|11494.7|11509.7|11494.7|2
1636022530000|2021-11-04 10:42:10|11510.1|11495.1|11510.2|11495.2|11510.2|11495.2|11510.1|11495.1|1
1636022540000|2021-11-04 10:42:20|11512.2|11497.2|11517.7|11492.7|11517.7|11497.2|11512.2|11492.7|1
1636022550000|2021-11-04 10:42:30|11517.3|11492.3|11517.3|11492.3|11517.3|11492.3|11517.3|11492.3|0
1636022560000|2021-11-04 10:42:40|11517.7|11492.7|11519.2|11494.2|11519.7|11494.7|11517.7|11492.7|3
1636022570000|2021-11-04 10:42:50|11515.1|11500.1|11518.8|11503.8|11518.8|11503.8|11515.1|11500.1|0
1636022590000|2021-11-04 10:43:10|11519.5|11504.5|11519.7|11504.7|11519.7|11504.7|11519.5|11504.5|0
1636022610000|2021-11-04 10:43:30|11519.5|11504.5|11519.5|11504.5|11519.5|11504.5|11519.5|11504.5|0
1636022620000|2021-11-04 10:43:40|11519.8|11504.8|11519.8|11504.8|11519.8|11504.8|11519.8|11504.8|0
1636022650000|2021-11-04 10:44:10|11520.2|11505.2|11520.2|11505.2|11520.2|11505.2|11520.2|11505.2|0
1636022700000|2021-11-04 10:45:00|11520.5|11505.5|11520.5|11505.5|11520.5|11505.5|11520.5|11505.5|1
1636022740000|2021-11-04 10:45:40|11520|11505|11520|11505|11520|11505|11520|11505|1
1636022770000|2021-11-04 10:46:10|11520.2|11505.2|11520.5|11505.5|11520.5|11505.5|11520.2|11505.2|0
1636022830000|2021-11-04 10:47:10|||||||||2
1636022910000|2021-11-04 10:48:30|11520.9|11505.9|11520.8|11505.8|11521.3|11506.3|11520.8|11505.8|3
1636022920000|2021-11-04 10:48:40|11519.8|11504.8|11520.3|11505.3|11520.3|11505.3|11519.8|11504.8|1
1636022940000|2021-11-04 10:49:00|11520.7|11505.7|11520.7|11505.7|11520.7|11505.7|11520.7|11505.7|1
1636022950000|2021-11-04 10:49:10|11520.6|11505.6|11520.2|11505.2|11520.6|11505.6|11520.2|11505.2|0
1636022960000|2021-11-04 10:49:20|11520.4|11505.4|11521.6|11506.6|11521.6|11506.6|11520.4|11505.4|1
1636022990000|2021-11-04 10:49:50|11521.5|11506.5|11521.5|11506.5|11521.5|11506.5|11521.5|11506.5|3
1636023000000|2021-11-04 10:50:00|11521.6|11506.6|11521.6|11506.6|11521.6|11506.6|11521.6|11506.6|0
1636023010000|2021-11-04 10:50:10|11522.6|11507.6|11522.6|11507.6|11522.6|11507.6|11522.6|11507.6|9
1636023030000|2021-11-04 10:50:30|11526.5|11511.5|11526.5|11511.5|11526.5|11511.5|11526.5|11511.5|0
1636023090000|2021-11-04 10:51:30|11526.9|11511.9|11526.9|11511.9|11526.9|11511.9|11526.9|11511.9|0
1636023110000|2021-11-04 10:51:50|11534|11509|11533.8|11508.8|11534|11509|11533.6|11508.6|24
1636023120000|2021-11-04 10:52:00|11529.3|11514.3|11528.8|11513.8|11529.3|11514.3|11528.8|11513.8|29
1636023130000|2021-11-04 10:52:10|11529.2|11514.2|11530.9|11515.9|11530.9|11515.9|11529.2|11514.2|0
1636023140000|2021-11-04 10:52:20|11531|11516|11531|11516|11531|11516|11531|11516|0
1636023150000|2021-11-04 10:52:30|11532.7|11517.7|11537.1|11522.1|11537.1|11522.1|11532.7|11517.7|10
1636023170000|2021-11-04 10:52:50|11543|11528|11544.6|11529.6|11544.6|11529.6|11543|11528|1
1636023200000|2021-11-04 10:53:20|11547.2|11532.2|11547.2|11532.2|11547.2|11532.2|11547.2|11532.2|0
1636023330000|2021-11-04 10:55:30|11547.6|11532.6|11548.4|11533.4|11548.7|11533.7|11547.6|11532.6|5
1636023340000|2021-11-04 10:55:40|11548.8|11533.8|11545.9|11530.9|11548.8|11533.8|11545.9|11530.9|1
1636023350000|2021-11-04 10:55:50|11545.8|11530.8|11546.3|11531.3|11546.3|11531.3|11545.8|11530.8|0
1636023370000|2021-11-04 10:56:10|11546.7|11531.7|11546.7|11531.7|11546.7|11531.7|11546.7|11531.7|1
1636023380000|2021-11-04 10:56:20|11547.8|11532.8|11547.8|11532.8|11547.8|11532.8|11547.8|11532.8|0
1636023390000|2021-11-04 10:56:30|11541.7|11526.7|11541.7|11526.7|11541.7|11526.7|11541.7|11526.7|10
1636023400000|2021-11-04 10:56:40|||||||||1
1636023410000|2021-11-04 10:56:50|11540.1|11525.1|11540.1|11525.1|11540.1|11525.1|11540.1|11525.1|3
1636023430000|2021-11-04 10:57:10|11540.2|11525.2|11540.2|11525.2|11540.2|11525.2|11540.2|11525.2|2
1636023440000|2021-11-04 10:57:20|||||||||1
1636023480000|2021-11-04 10:58:00|11539.4|11524.4|11539.7|11524.7|11539.7|11524.7|11539.4|11524.4|2
1636023520000|2021-11-04 10:58:40|11540.1|11525.1|11540.1|11525.1|11540.1|11525.1|11540.1|11525.1|0
1636023540000|2021-11-04 10:59:00|11540.5|11525.5|11540.5|11525.5|11540.5|11525.5|11540.5|11525.5|0
1636023570000|2021-11-04 10:59:30|11539.7|11524.7|11539.7|11524.7|11539.7|11524.7|11539.7|11524.7|0
1636023670000|2021-11-04 11:01:10|11540.1|11525.1|11540.1|11525.1|11540.1|11525.1|11540.1|11525.1|0
1636023700000|2021-11-04 11:01:40|11532.6|11517.6|11532.6|11517.6|11532.6|11517.6|11532.6|11517.6|26
1636023710000|2021-11-04 11:01:50|11532.4|11517.4|11530.5|11515.5|11532.4|11517.4|11530.5|11515.5|1
1636023720000|2021-11-04 11:02:00|11530.3|11515.3|11529.9|11514.9|11530.3|11515.3|11529.9|11514.9|0
1636023770000|2021-11-04 11:02:50|11530.2|11515.2|11530.5|11515.5|11530.6|11515.6|11530.2|11515.2|0
1636023780000|2021-11-04 11:03:00|11530.4|11515.4|11530.6|11515.6|11530.6|11515.6|11529.4|11514.4|1
1636023800000|2021-11-04 11:03:20|11530.5|11515.5|11530.6|11515.6|11530.6|11515.6|11530.5|11515.5|0
1636023810000|2021-11-04 11:03:30|11531.4|11516.4|11531.4|11516.4|11531.4|11516.4|11531.4|11516.4|0
1636023820000|2021-11-04 11:03:40|11531.5|11516.5|11531.5|11516.5|11531.5|11516.5|11531.5|11516.5|0
1636023900000|2021-11-04 11:05:00|11531.4|11516.4|11531.4|11516.4|11531.4|11516.4|11531.4|11516.4|1
1636023940000|2021-11-04 11:05:40|11533.3|11518.3|11532.6|11517.6|11533.3|11518.3|11532.6|11517.6|9
1636023950000|2021-11-04 11:05:50|11533.1|11518.1|11533.1|11518.1|11533.1|11518.1|11533.1|11518.1|1
1636023970000|2021-11-04 11:06:10|11533.2|11518.2|11533.2|11518.2|11533.2|11518.2|11533.2|11518.2|5
1636023990000|2021-11-04 11:06:30|11532.2|11517.2|11532.2|11517.2|11532.2|11517.2|11532.2|11517.2|1
1636024010000|2021-11-04 11:06:50|11531.7|11516.7|11531.7|11516.7|11531.7|11516.7|11531.7|11516.7|2
1636024050000|2021-11-04 11:07:30|11532.1|11517.1|11532.1|11517.1|11532.1|11517.1|11532.1|11517.1|0
1636024100000|2021-11-04 11:08:20|11531.9|11516.9|11531.5|11516.5|11531.9|11516.9|11531.5|11516.5|0
1636024110000|2021-11-04 11:08:30|11531.1|11516.1|11531.1|11516.1|11531.1|11516.1|11531.1|11516.1|0
1636024120000|2021-11-04 11:08:40|11531.6|11516.6|11531.6|11516.6|11531.6|11516.6|11531.6|11516.6|4
1636024140000|2021-11-04 11:09:00|||||||||4
1636024150000|2021-11-04 11:09:10|11532.8|11517.8|11532|11517|11532.8|11517.8|11532|11517|1
1636024180000|2021-11-04 11:09:40|11532.1|11517.1|11532|11517|11532.1|11517.1|11532|11517|0
1636024230000|2021-11-04 11:10:30|11531.4|11516.4|11532.4|11517.4|11532.4|11517.4|11531.4|11516.4|0
1636024250000|2021-11-04 11:10:50|11531.6|11516.6|11531.5|11516.5|11531.6|11516.6|11531.5|11516.5|1
1636024290000|2021-11-04 11:11:30|11531.8|11516.8|11531.8|11516.8|11531.8|11516.8|11531.8|11516.8|2
1636024300000|2021-11-04 11:11:40|11532.8|11517.8|11532.8|11517.8|11532.8|11517.8|11532.8|11517.8|0
1636024310000|2021-11-04 11:11:50|11532|11517|11531.9|11516.9|11532|11517|11531.9|11516.9|2
1636024320000|2021-11-04 11:12:00|11532.3|11517.3|11532.3|11517.3|11532.3|11517.3|11532.3|11517.3|0
1636024330000|2021-11-04 11:12:10|11532.2|11517.2|11532.2|11517.2|11532.2|11517.2|11532.2|11517.2|0
1636024340000|2021-11-04 11:12:20|11532.1|11517.1|11532.1|11517.1|11532.1|11517.1|11532.1|11517.1|1
1636024440000|2021-11-04 11:14:00|11531.9|11516.9|11531.9|11516.9|11531.9|11516.9|11531.9|11516.9|8
1636024490000|2021-11-04 11:14:50|11531|11516|11531.1|11516.1|11531.1|11516.1|11531|11516|0
1636024500000|2021-11-04 11:15:00|11531.5|11516.5|11531.5|11516.5|11531.5|11516.5|11531.5|11516.5|0
1636024580000|2021-11-04 11:16:20|11531|11516|11531.5|11516.5|11531.5|11516.5|11531|11516|5
1636024590000|2021-11-04 11:16:30|11533.4|11518.4|11533.5|11518.5|11534|11519|11533.3|11518.3|1
1636024620000|2021-11-04 11:17:00|11532.7|11517.7|11532.3|11517.3|11532.7|11517.7|11532.3|11517.3|3
1636024630000|2021-11-04 11:17:10|11531.6|11516.6|11530.5|11515.5|11531.6|11516.6|11530.5|11515.5|0
1636024650000|2021-11-04 11:17:30|11530.2|11515.2|11530.2|11515.2|11530.2|11515.2|11530.2|11515.2|0
1636024660000|2021-11-04 11:17:40|11529.5|11514.5|11529.5|11514.5|11529.5|11514.5|11529.5|11514.5|0
1636024670000|2021-11-04 11:17:50|||||||||1
1636024740000|2021-11-04 11:19:00|||||||||3
1636024770000|2021-11-04 11:19:30|11529.8|11514.8|11529.8|11514.8|11529.8|11514.8|11529.8|11514.8|0
1636024820000|2021-11-04 11:20:20|||||||||1
1636024840000|2021-11-04 11:20:40|11532.8|11517.8|11532.8|11517.8|11532.8|11517.8|11532.8|11517.8|3
1636024860000|2021-11-04 11:21:00|||||||||2
1636024910000|2021-11-04 11:21:50|11532.1|11517.1|11531.9|11516.9|11532.1|11517.1|11531.9|11516.9|5
1636024930000|2021-11-04 11:22:10|11531.6|11516.6|11531.6|11516.6|11531.6|11516.6|11531.6|11516.6|0
1636024950000|2021-11-04 11:22:30|11532.3|11517.3|11532.3|11517.3|11532.3|11517.3|11532.3|11517.3|0
1636024980000|2021-11-04 11:23:00|||||||||1
1636025020000|2021-11-04 11:23:40|||||||||3
1636025080000|2021-11-04 11:24:40|11531.8|11516.8|11531.8|11516.8|11531.8|11516.8|11531.8|11516.8|0
1636025120000|2021-11-04 11:25:20|11531.4|11516.4|11531.3|11516.3|11531.4|11516.4|11531.3|11516.3|2
1636025130000|2021-11-04 11:25:30|11530.5|11515.5|11530.5|11515.5|11530.5|11515.5|11530.5|11515.5|0
1636025150000|2021-11-04 11:25:50|||||||||9
1636025170000|2021-11-04 11:26:10|11530.9|11515.9|11530.9|11515.9|11530.9|11515.9|11530.9|11515.9|0
1636025200000|2021-11-04 11:26:40|11530.5|11515.5|11530.9|11515.9|11530.9|11515.9|11530.5|11515.5|1
1636025210000|2021-11-04 11:26:50|11525.9|11510.9|11525.9|11510.9|11525.9|11510.9|11525.9|11510.9|18
1636025230000|2021-11-04 11:27:10|11525.4|11510.4|11525.9|11510.9|11525.9|11510.9|11525.4|11510.4|0
1636025250000|2021-11-04 11:27:30|11525.8|11510.8|11524.4|11509.4|11525.8|11510.8|11524.4|11509.4|0
1636025260000|2021-11-04 11:27:40|11524.3|11509.3|11524.2|11509.2|11524.3|11509.3|11523.9|11508.9|1
1636025280000|2021-11-04 11:28:00|11524.9|11509.9|11524.9|11509.9|11524.9|11509.9|11524.9|11509.9|0
1636025300000|2021-11-04 11:28:20|11525.4|11510.4|11525.4|11510.4|11525.4|11510.4|11525.4|11510.4|0
1636025340000|2021-11-04 11:29:00|||||||||1
1636025370000|2021-11-04 11:29:30|||||||||2
1636025390000|2021-11-04 11:29:50|11525.3|11510.3|11525.4|11510.4|11525.4|11510.4|11525.3|11510.3|1
1636025410000|2021-11-04 11:30:10|||||||||2
1636025450000|2021-11-04 11:30:50|||||||||1
1636025480000|2021-11-04 11:31:20|||||||||1
1636025500000|2021-11-04 11:31:40|11525.8|11510.8|11525.1|11510.1|11525.8|11510.8|11525.1|11510.1|6
1636025510000|2021-11-04 11:31:50|11522.3|11507.3|11518.8|11503.8|11522.3|11507.3|11518.8|11503.8|2
1636025520000|2021-11-04 11:32:00|11518.6|11503.6|11517.7|11502.7|11518.6|11503.6|11517.7|11502.7|1
1636025530000|2021-11-04 11:32:10|11518.1|11503.1|11518.1|11503.1|11518.1|11503.1|11518.1|11503.1|1
1636025540000|2021-11-04 11:32:20|11518|11503|11517.6|11502.6|11518|11503|11517.5|11502.5|1
1636025570000|2021-11-04 11:32:50|11517.5|11502.5|11515.1|11500.1|11517.5|11502.5|11515.1|11500.1|1
1636025580000|2021-11-04 11:33:00|11515.2|11500.2|11515.6|11500.6|11515.6|11500.6|11515.2|11500.2|0
1636025590000|2021-11-04 11:33:10|||||||||4
1636025600000|2021-11-04 11:33:20|||||||||1
1636025630000|2021-11-04 11:33:50|||||||||1
1636025640000|2021-11-04 11:34:00|11515.7|11500.7|11516.1|11501.1|11516.1|11501.1|11515.7|11500.7|6
1636025650000|2021-11-04 11:34:10|11516.6|11501.6|11516.6|11501.6|11516.6|11501.6|11516.6|11501.6|0
1636025670000|2021-11-04 11:34:30|||||||||1
1636025690000|2021-11-04 11:34:50|11513.6|11498.6|11513.6|11498.6|11513.6|11498.6|11513.6|11498.6|6
1636025700000|2021-11-04 11:35:00|11514.4|11499.4|11512.6|11497.6|11515.6|11500.6|11512.6|11497.6|3
1636025710000|2021-11-04 11:35:10|11512.7|11497.7|11512.7|11497.7|11512.7|11497.7|11512.7|11497.7|0
1636025730000|2021-11-04 11:35:30|11513.1|11498.1|11513.1|11498.1|11513.1|11498.1|11513.1|11498.1|0
1636025760000|2021-11-04 11:36:00|11514.6|11499.6|11514.6|11499.6|11514.6|11499.6|11514.6|11499.6|7
1636025770000|2021-11-04 11:36:10|11515.1|11500.1|11515.1|11500.1|11515.1|11500.1|11515.1|11500.1|1
1636025780000|2021-11-04 11:36:20|11518.1|11503.1|11518.1|11503.1|11518.1|11503.1|11518.1|11503.1|1
1636025790000|2021-11-04 11:36:30|11518.6|11503.6|11518.1|11503.1|11518.6|11503.6|11518.1|11503.1|3
1636025800000|2021-11-04 11:36:40|11518.6|11503.6|11518.6|11503.6|11518.6|11503.6|11518.6|11503.6|3
1636025810000|2021-11-04 11:36:50|||||||||1
1636025830000|2021-11-04 11:37:10|||||||||1
1636025860000|2021-11-04 11:37:40|||||||||1
1636025890000|2021-11-04 11:38:10|11524.6|11509.6|11523.1|11508.1|11524.6|11509.6|11522.6|11507.6|7
1636025900000|2021-11-04 11:38:20|11520.9|11505.9|11520.7|11505.7|11521.8|11506.8|11520.7|11505.7|1
1636025910000|2021-11-04 11:38:30|11522.6|11507.6|11519|11504|11524.6|11508.4|11519|11498.9|5
1636025930000|2021-11-04 11:38:50|11518.9|11503.9|11518|11503|11518.9|11503.9|11518|11503|0
1636025960000|2021-11-04 11:39:20|11517.6|11502.6|11517.6|11502.6|11517.6|11502.6|11517.6|11502.6|1
1636025990000|2021-11-04 11:39:50|11517.9|11502.9|11517.8|11502.8|11517.9|11502.9|11517.8|11502.8|5
1636026000000|2021-11-04 11:40:00|11517.4|11502.4|11517.4|11502.4|11517.4|11502.4|11517.4|11502.4|0
1636026020000|2021-11-04 11:40:20|11517.7|11502.7|11518.2|11503.2|11518.2|11503.2|11517.7|11502.7|0
1636026090000|2021-11-04 11:41:30|11517.4|11502.4|11517.6|11502.6|11517.6|11502.6|11517.4|11502.4|9
1636026100000|2021-11-04 11:41:40|11517.7|11502.7|11517.6|11502.6|11517.7|11502.7|11517.6|11502.6|5
1636026120000|2021-11-04 11:42:00|11517.7|11502.7|11518.6|11503.6|11518.6|11503.6|11517.7|11502.7|0
1636026130000|2021-11-04 11:42:10|11518.5|11503.5|11519|11504|11519|11504|11518.5|11503.5|0
1636026140000|2021-11-04 11:42:20|11518.5|11503.5|11518.9|11503.9|11518.9|11503.9|11518.5|11503.5|0
1636026160000|2021-11-04 11:42:40|11518.8|11503.8|11519.2|11504.2|11519.2|11504.2|11518.8|11503.8|2
1636026230000|2021-11-04 11:43:50|11519.6|11504.6|11519.4|11504.4|11519.6|11504.6|11519.4|11504.4|1
1636026240000|2021-11-04 11:44:00|11519|11504|11520.2|11505.2|11520.2|11505.2|11519|11504|1
1636026250000|2021-11-04 11:44:10|11520.6|11505.6|11520.6|11505.6|11520.6|11505.6|11520.6|11505.6|0
1636026260000|2021-11-04 11:44:20|11520.1|11505.1|11520.1|11505.1|11520.1|11505.1|11520.1|11505.1|0
1636026280000|2021-11-04 11:44:40|11520|11505|11519.7|11504.7|11520.2|11505.2|11519.6|11504.6|1
1636026290000|2021-11-04 11:44:50|11519.6|11504.6|11519.6|11504.6|11519.6|11504.6|11519.6|11504.6|0
1636026320000|2021-11-04 11:45:20|11519.5|11504.5|11519.5|11504.5|11519.5|11504.5|11519.5|11504.5|0
1636026350000|2021-11-04 11:45:50|11519.7|11504.7|11520.8|11505.8|11520.8|11505.8|11519.7|11504.7|1
1636026380000|2021-11-04 11:46:20|11520.4|11505.4|11520.4|11505.4|11520.5|11505.5|11520.4|11505.4|4
1636026390000|2021-11-04 11:46:30|11518.1|11503.1|11517.2|11502.2|11518.1|11503.1|11517.1|11502.1|2
1636026400000|2021-11-04 11:46:40|11516|11501|11516|11501|11516|11501|11516|11501|0
1636026450000|2021-11-04 11:47:30|11516.4|11501.4|11516.4|11501.4|11516.4|11501.4|11516.4|11501.4|0
1636026480000|2021-11-04 11:48:00|11516|11501|11516|11501|11516|11501|11516|11501|0
1636026520000|2021-11-04 11:48:40|11517|11492|11517|11492|11517|11492|11517|11492|2
1636026540000|2021-11-04 11:49:00|11517.4|11492.4|11509.4|11494.4|11517.4|11494.4|11509.4|11492.4|0
1636026550000|2021-11-04 11:49:10|11509.3|11494.3|11508.9|11493.9|11509.3|11494.3|11508.9|11493.9|0
1636026610000|2021-11-04 11:50:10|11507|11492|11507|11492|11507|11492|11507|11492|0
1636026620000|2021-11-04 11:50:20|11506.5|11491.5|11502.9|11487.9|11506.5|11491.5|11502.9|11487.9|0
1636026640000|2021-11-04 11:50:40|11501.7|11486.7|11499.2|11484.2|11501.7|11486.7|11499.2|11484.2|7
1636026650000|2021-11-04 11:50:50|||||||||3
1636026670000|2021-11-04 11:51:10|11499.5|11484.5|11505.8|11490.8|11505.8|11490.8|11499.5|11484.5|2
1636026700000|2021-11-04 11:51:40|||||||||2
1636026770000|2021-11-04 11:52:50|11514.8|11499.8|11514.8|11499.8|11514.8|11499.8|11514.8|11499.8|2
1636026780000|2021-11-04 11:53:00|11515.3|11500.3|11514.6|11499.6|11515.3|11500.3|11514.6|11499.6|0
1636026790000|2021-11-04 11:53:10|11514.7|11499.7|11514.7|11499.7|11514.7|11499.7|11514.7|11499.7|0
1636026870000|2021-11-04 11:54:30|||||||||3
1636026890000|2021-11-04 11:54:50|11514.6|11499.6|11514.7|11499.7|11514.7|11499.7|11514.6|11499.6|4
1636026900000|2021-11-04 11:55:00|11514.6|11499.6|11514.7|11499.7|11514.7|11499.7|11514.2|11499.2|0
1636026910000|2021-11-04 11:55:10|11514.6|11499.6|11514.2|11499.2|11514.6|11499.6|11514.2|11499.2|0
1636026940000|2021-11-04 11:55:40|11514.7|11499.7|11514.7|11499.7|11514.7|11499.7|11514.7|11499.7|0
1636026950000|2021-11-04 11:55:50|11511.9|11496.9|11511.2|11496.2|11511.9|11496.9|11511.2|11496.2|2
1636026980000|2021-11-04 11:56:20|||||||||1
1636027030000|2021-11-04 11:57:10|||||||||2
1636027070000|2021-11-04 11:57:50|11509.7|11494.7|11508.3|11493.3|11509.7|11494.7|11508.3|11493.3|4
1636027080000|2021-11-04 11:58:00|11506.3|11491.3|11506.3|11491.3|11506.3|11491.3|11506.3|11491.3|0
1636027120000|2021-11-04 11:58:40|11507.8|11492.8|11508.3|11493.3|11508.3|11493.3|11507.8|11492.8|0
1636027130000|2021-11-04 11:58:50|11507.8|11492.8|11508.3|11493.3|11508.3|11493.3|11507.8|11492.8|0
1636027140000|2021-11-04 11:59:00|11509.3|11494.3|11509.3|11494.3|11509.3|11494.3|11509.3|11494.3|0
1636027150000|2021-11-04 11:59:10|||||||||1
1636027190000|2021-11-04 11:59:50|||||||||1
1636027200000|2021-11-04 12:00:00|||||||||9
1636027210000|2021-11-04 12:00:10|11509.6|11494.6|11511|11496|11511|11496|11509.6|11494.6|3
1636027230000|2021-11-04 12:00:30|11512.6|11497.6|11512.6|11497.6|11512.6|11497.6|11512.6|11497.6|0
1636027250000|2021-11-04 12:00:50|11512.9|11497.9|11516.9|11501.9|11517|11502|11512.9|11497.9|27
1636027260000|2021-11-04 12:01:00|11518.2|11503.2|11518.2|11503.2|11518.2|11503.2|11518.2|11503.2|0
1636027290000|2021-11-04 12:01:30|||||||||1
1636027320000|2021-11-04 12:02:00|11518.3|11503.3|11518.3|11503.3|11518.3|11503.3|11518.3|11503.3|0
1636027350000|2021-11-04 12:02:30|11518.2|11503.2|11518.2|11503.2|11518.2|11503.2|11518.2|11503.2|3
1636027370000|2021-11-04 12:02:50|11519.4|11504.4|11522.2|11507.2|11522.2|11507.2|11519.4|11504.4|1
1636027380000|2021-11-04 12:03:00|11522.1|11507.1|11521.4|11506.4|11522.2|11507.2|11521.4|11506.4|4
1636027390000|2021-11-04 12:03:10|11521.8|11506.8|11521.5|11506.5|11521.8|11506.8|11521.4|11506.4|4
1636027400000|2021-11-04 12:03:20|11521.9|11506.9|11523.1|11508.1|11523.1|11508.1|11521.5|11506.5|1
1636027440000|2021-11-04 12:04:00|11528|11513|11528|11513|11528|11513|11528|11513|1
1636027450000|2021-11-04 12:04:10|11530|11515|11530|11515|11530|11515|11530|11515|0
1636027520000|2021-11-04 12:05:20|11531.6|11516.6|11531.6|11516.6|11531.6|11516.6|11531.6|11516.6|1
1636027530000|2021-11-04 12:05:30|11531.2|11516.2|11532|11517|11532|11517|11531.2|11516.2|1
1636027540000|2021-11-04 12:05:40|||||||||20
1636027550000|2021-11-04 12:05:50|11527.8|11512.8|11530.4|11515.4|11530.4|11515.4|11527.8|11512.8|5
1636027560000|2021-11-04 12:06:00|||||||||13
1636027590000|2021-11-04 12:06:30|11533.4|11518.4|11535|11520|11535.1|11520.1|11533.2|11518.2|1
1636027600000|2021-11-04 12:06:40|11535.2|11520.2|11536.1|11521.1|11536.1|11521.1|11534.4|11519.4|8
1636027610000|2021-11-04 12:06:50|11536.6|11521.6|11536.7|11521.7|11536.7|11521.7|11536.6|11521.6|0
1636027620000|2021-11-04 12:07:00|11536.8|11521.8|11536.7|11521.7|11536.8|11521.8|11536.7|11521.7|0
1636027630000|2021-11-04 12:07:10|11537.5|11522.5|11537.3|11522.3|11537.5|11522.5|11537.3|11522.3|0
1636027640000|2021-11-04 12:07:20|11537.4|11522.4|11537.4|11522.4|11537.4|11522.4|11537.4|11522.4|1
1636027650000|2021-11-04 12:07:30|11537.3|11522.3|11533.3|11518.3|11537.7|11522.7|11530.8|11515.8|6
1636027660000|2021-11-04 12:07:40|11533.7|11518.7|11533.7|11518.7|11533.7|11518.7|11533.7|11518.7|0
1636027670000|2021-11-04 12:07:50|11533.3|11518.3|11533.3|11518.3|11533.3|11518.3|11533.3|11518.3|1
1636027680000|2021-11-04 12:08:00|11534.2|11519.2|11534.3|11519.3|11534.3|11519.3|11534.2|11519.2|3
1636027690000|2021-11-04 12:08:10|11536.3|11521.3|11536.3|11521.3|11536.3|11521.3|11536.3|11521.3|0
1636027710000|2021-11-04 12:08:30|11535.9|11520.9|11535.9|11520.9|11535.9|11520.9|11535.9|11520.9|0
1636027720000|2021-11-04 12:08:40|||||||||2
1636027740000|2021-11-04 12:09:00|11537.9|11522.9|11538.9|11523.9|11538.9|11523.9|11537.9|11522.9|0
1636027760000|2021-11-04 12:09:20|11539.3|11524.3|11540.9|11525.9|11540.9|11525.9|11539.3|11524.3|1
1636027790000|2021-11-04 12:09:50|11538.9|11523.9|11538.9|11523.9|11538.9|11523.9|11538.9|11523.9|1
1636027800000|2021-11-04 12:10:00|11538.6|11523.6|11538.4|11523.4|11538.6|11523.6|11538.4|11523.4|0
1636027900000|2021-11-04 12:11:40|11532.6|11517.6|11537.6|11522.6|11537.6|11522.6|11531.2|11516.2|5
1636027910000|2021-11-04 12:11:50|11537.5|11522.5|11537.1|11522.1|11537.5|11522.5|11537.1|11522.1|0
1636027920000|2021-11-04 12:12:00|11537.5|11522.5|11540.3|11525.3|11540.3|11525.3|11537.5|11522.5|2
1636027930000|2021-11-04 12:12:10|11539.8|11524.8|11539.7|11524.7|11539.8|11524.8|11539.7|11524.7|0
1636027960000|2021-11-04 12:12:40|11540.1|11525.1|11540.1|11525.1|11540.1|11525.1|11540.1|11525.1|0
1636027980000|2021-11-04 12:13:00|11540.5|11525.5|11544.3|11529.3|11544.3|11529.3|11540.5|11525.5|7
1636027990000|2021-11-04 12:13:10|11544.7|11529.7|11545.1|11530.1|11545.1|11530.1|11544.6|11529.6|1
1636028000000|2021-11-04 12:13:20|11547.1|11532.1|11547.1|11532.1|11547.1|11532.1|11547.1|11532.1|1
1636028010000|2021-11-04 12:13:30|11547.5|11532.5|11547.5|11532.5|11547.5|11532.5|11547.5|11532.5|0
1636028020000|2021-11-04 12:13:40|11546.3|11531.3|11542.1|11527.1|11546.3|11531.3|11542.1|11527.1|1
1636028030000|2021-11-04 12:13:50|11542.6|11527.6|11544.6|11529.6|11544.6|11529.6|11542.6|11527.6|0
1636028040000|2021-11-04 12:14:00|11546|11531|11546|11531|11546|11531|11546|11531|47
1636028050000|2021-11-04 12:14:10|11550.3|11535.3|11550.3|11535.3|11550.3|11535.3|11550.3|11535.3|1
1636028060000|2021-11-04 12:14:20|11550.6|11535.6|11556.1|11541.1|11556.1|11541.1|11550.6|11535.6|14
1636028070000|2021-11-04 12:14:30|11558.1|11543.1|11558.7|11543.7|11561.2|11546.2|11556.4|11541.4|20
1636028080000|2021-11-04 12:14:40|11555.5|11540.5|11553.2|11538.2|11555.5|11540.5|11553.2|11538.2|2
1636028100000|2021-11-04 12:15:00|11544.2|11529.2|11552.4|11537.4|11552.4|11537.4|11544.2|11529.2|8
1636028120000|2021-11-04 12:15:20|11552.3|11537.3|11552.3|11537.3|11552.3|11537.3|11552.3|11537.3|1
1636028130000|2021-11-04 12:15:30|11551.9|11536.9|11550.6|11535.6|11551.9|11536.9|11550.6|11535.6|0
1636028140000|2021-11-04 12:15:40|11550.2|11535.2|11550.2|11535.2|11550.2|11535.2|11550.2|11535.2|0
1636028160000|2021-11-04 12:16:00|11548.2|11533.2|11548.2|11533.2|11548.2|11533.2|11548.2|11533.2|0
1636028170000|2021-11-04 12:16:10|||||||||3
1636028190000|2021-11-04 12:16:30|11547.4|11532.4|11547.4|11532.4|11547.4|11532.4|11547.4|11532.4|1
1636028240000|2021-11-04 12:17:20|11547.2|11532.2|11547.7|11532.7|11547.7|11532.7|11547.2|11532.2|3
1636028260000|2021-11-04 12:17:40|11547.2|11532.2|11545.4|11530.4|11547.2|11532.2|11545.4|11530.4|4
1636028270000|2021-11-04 12:17:50|11545.5|11530.5|11545.1|11530.1|11545.5|11530.5|11545.1|11530.1|0
1636028280000|2021-11-04 12:18:00|11544.4|11529.4|11543.4|11528.4|11544.4|11529.4|11543.4|11528.4|0
1636028300000|2021-11-04 12:18:20|11543|11528|11542.2|11527.2|11543|11528|11542.2|11527.2|1
1636028320000|2021-11-04 12:18:40|11542.1|11527.1|11541.6|11526.6|11542.1|11527.1|11541.6|11526.6|0
1636028330000|2021-11-04 12:18:50|11541.2|11526.2|11541.1|11526.1|11541.2|11526.2|11541.1|11526.1|1
1636028340000|2021-11-04 12:19:00|11540.7|11525.7|11540.7|11525.7|11540.7|11525.7|11540.7|11525.7|4
1636028360000|2021-11-04 12:19:20|11540.4|11525.4|11540.3|11525.3|11540.4|11525.4|11540.3|11525.3|0
1636028390000|2021-11-04 12:19:50|11539.9|11524.9|11539.9|11524.9|11539.9|11524.9|11539.9|11524.9|1
1636028440000|2021-11-04 12:20:40|11540.3|11525.3|11540.3|11525.3|11540.3|11525.3|11540.3|11525.3|0
1636028450000|2021-11-04 12:20:50|11539.1|11524.1|11539.1|11524.1|11539.1|11524.1|11539.1|11524.1|3
1636028460000|2021-11-04 12:21:00|11537.5|11522.5|11532|11517|11537.5|11522.5|11532|11517|2
1636028470000|2021-11-04 12:21:10|11532.4|11517.4|11532.4|11517.4|11532.4|11517.4|11530.4|11515.4|2
1636028480000|2021-11-04 12:21:20|11532.8|11517.8|11532.8|11517.8|11532.8|11517.8|11532.8|11517.8|1
1636028490000|2021-11-04 12:21:30|11532.9|11517.9|11533.1|11518.1|11533.3|11518.3|11532.5|11517.5|2
1636028500000|2021-11-04 12:21:40|11531.9|11516.9|11531.6|11516.6|11531.9|11516.9|11531.6|11516.6|2
1636028510000|2021-11-04 12:21:50|11530.8|11515.8|11527.2|11512.2|11532.6|11517.6|11527.2|11512.2|3
1636028520000|2021-11-04 12:22:00|11527.3|11512.3|11527.7|11512.7|11527.7|11512.7|11527.3|11512.3|2
1636028530000|2021-11-04 12:22:10|11527.6|11512.6|11527.6|11512.6|11527.6|11512.6|11527.6|11512.6|2
1636028540000|2021-11-04 12:22:20|11527.7|11512.7|11528.1|11513.1|11528.1|11513.1|11527.7|11512.7|0
1636028560000|2021-11-04 12:22:40|11528.6|11513.6|11529.1|11514.1|11529.1|11514.1|11528.6|11513.6|7
1636028650000|2021-11-04 12:24:10|11529.5|11514.5|11529.5|11514.5|11529.5|11514.5|11529.5|11514.5|1
1636028660000|2021-11-04 12:24:20|11529.4|11514.4|11529|11514|11529.4|11514.4|11529|11514|0
1636028680000|2021-11-04 12:24:40|11533|11518|11539|11514|11539|11518|11533|11514|6
1636028690000|2021-11-04 12:24:50|11539.4|11514.4|11530.6|11515.6|11539.4|11515.6|11530.6|11514.4|11
1636028700000|2021-11-04 12:25:00|||||||||1
1636028710000|2021-11-04 12:25:10|||||||||1
1636028730000|2021-11-04 12:25:30|||||||||2
1636028770000|2021-11-04 12:26:10|||||||||1
1636028800000|2021-11-04 12:26:40|||||||||1
1636028830000|2021-11-04 12:27:10|11529.1|11514.1|11529.1|11514.1|11529.1|11514.1|11529.1|11514.1|0
1636028840000|2021-11-04 12:27:20|11530.5|11515.5|11530.5|11515.5|11530.5|11515.5|11530.5|11515.5|3
1636028870000|2021-11-04 12:27:50|11523.1|11508.1|11523.1|11508.1|11523.1|11508.1|11523.1|11508.1|1
1636028880000|2021-11-04 12:28:00|11522.7|11507.7|11521.6|11506.6|11522.8|11507.8|11521.6|11506.6|4
1636028890000|2021-11-04 12:28:10|||||||||1
1636028900000|2021-11-04 12:28:20|||||||||1
1636028910000|2021-11-04 12:28:30|||||||||1
1636028920000|2021-11-04 12:28:40|||||||||2
1636028930000|2021-11-04 12:28:50|11521.5|11506.5|11521.5|11506.5|11521.5|11506.5|11521.5|11506.5|1
1636028940000|2021-11-04 12:29:00|11521.6|11506.6|11521.6|11506.6|11521.6|11506.6|11521.6|11506.6|0
1636028950000|2021-11-04 12:29:10|||||||||3
1636028970000|2021-11-04 12:29:30|11522.1|11507.1|11523.2|11508.2|11523.2|11508.2|11522.1|11507.1|4
1636028980000|2021-11-04 12:29:40|11521.6|11506.6|11521.6|11506.6|11521.6|11506.6|11521.6|11506.6|6
1636029000000|2021-11-04 12:30:00|11524.1|11509.1|11521.6|11506.6|11524.1|11509.1|11521.1|11506.1|3
1636029010000|2021-11-04 12:30:10|11521.4|11506.4|11523.3|11498.3|11523.4|11506.4|11520.4|11498.3|14
1636029020000|2021-11-04 12:30:20|11523.2|11498.2|11523.3|11498.3|11523.3|11498.3|11523.2|11498.2|7
1636029030000|2021-11-04 12:30:30|11516.6|11501.6|11515.8|11500.8|11516.6|11501.6|11515.8|11500.8|3
1636029040000|2021-11-04 12:30:40|11518.1|11503.1|11515.8|11500.8|11518.1|11503.1|11515.8|11500.8|0
1636029050000|2021-11-04 12:30:50|11514.3|11499.3|11515.8|11478.3|11517.8|11499.3|11514.3|11478.3|42
1636029060000|2021-11-04 12:31:00|11515.4|11477.9|11515.4|11477.9|11515.4|11477.9|11515.4|11477.9|0
1636029070000|2021-11-04 12:31:10|11515.1|11477.6|11515.5|11478|11515.5|11478|11515.1|11477.6|0
1636029080000|2021-11-04 12:31:20|11513.9|11476.4|11503.3|11478.3|11513.9|11481.1|11503.3|11475.5|0
1636029090000|2021-11-04 12:31:30|11502.9|11477.9|11487.6|11472.6|11502.9|11482.3|11485.6|11470.6|26
1636029100000|2021-11-04 12:31:40|11496.9|11471.9|11488.7|11473.7|11496.9|11475.2|11488.7|11470.7|6
1636029110000|2021-11-04 12:31:50|11487.8|11472.8|11483.7|11468.7|11487.8|11472.8|11482.4|11467.4|3
1636029120000|2021-11-04 12:32:00|11484.1|11469.1|11489.8|11474.8|11494.2|11475.2|11484.1|11469.1|2
1636029130000|2021-11-04 12:32:10|11490.2|11475.2|11489.7|11474.7|11490.2|11475.2|11489.7|11474.7|2
1636029140000|2021-11-04 12:32:20|11487.2|11472.2|11488.3|11473.3|11488.3|11473.3|11487.2|11472.2|8
1636029150000|2021-11-04 12:32:30|11487.9|11472.9|11487.9|11472.9|11487.9|11472.9|11487.9|11472.9|2
1636029160000|2021-11-04 12:32:40|11487.8|11472.8|11490.3|11475.3|11490.3|11475.3|11487.8|11472.8|5
1636029170000|2021-11-04 12:32:50|11490.8|11475.8|11491.8|11476.8|11492.3|11477.3|11490.8|11475.8|0
1636029220000|2021-11-04 12:33:40|11498.4|11473.4|11498|11473|11498.4|11473.4|11498|11473|1
1636029230000|2021-11-04 12:33:50|11498.7|11473.7|11498.7|11473.7|11498.7|11473.7|11498.7|11473.7|0
1636029240000|2021-11-04 12:34:00|11498.8|11473.8|11499.2|11484.2|11499.2|11484.2|11493.6|11473.7|2
1636029250000|2021-11-04 12:34:10|11499.3|11484.3|11500.3|11485.3|11500.7|11485.7|11498.8|11483.8|32
1636029260000|2021-11-04 12:34:20|11500.4|11485.4|11501.2|11486.2|11502.2|11487.2|11500.3|11485.3|1
1636029270000|2021-11-04 12:34:30|11500.8|11485.8|11500.9|11485.9|11504.3|11489.3|11500.8|11485.8|1
1636029280000|2021-11-04 12:34:40|11499.2|11484.2|11501.8|11486.8|11501.8|11486.8|11498.7|11483.7|4
1636029300000|2021-11-04 12:35:00|11501.9|11486.9|11502.9|11487.9|11502.9|11487.9|11501.9|11486.9|16
1636029310000|2021-11-04 12:35:10|11503.3|11488.3|11503.3|11488.3|11503.3|11488.3|11503.3|11488.3|0
1636029330000|2021-11-04 12:35:30|||||||||2
1636029340000|2021-11-04 12:35:40|11503.2|11488.2|11502.7|11487.7|11503.2|11488.2|11502.7|11487.7|22
1636029350000|2021-11-04 12:35:50|11497.8|11482.8|11497.8|11482.8|11497.8|11482.8|11497.8|11482.8|3
1636029360000|2021-11-04 12:36:00|11496.8|11481.8|11495.3|11480.3|11496.8|11481.8|11495.2|11480.2|0
1636029380000|2021-11-04 12:36:20|11506.8|11491.8|11509.7|11494.7|11509.7|11494.7|11506.8|11491.8|5
1636029390000|2021-11-04 12:36:30|11508.7|11493.7|11508.7|11493.7|11508.7|11493.7|11508.7|11493.7|2
1636029400000|2021-11-04 12:36:40|11507.5|11492.5|11507.7|11492.7|11507.7|11492.7|11507.3|11492.3|1
1636029410000|2021-11-04 12:36:50|11508|11493|11509.6|11494.6|11509.6|11494.6|11508|11493|1
1636029420000|2021-11-04 12:37:00|11509.2|11494.2|11521.7|11506.7|11521.7|11506.7|11509.2|11494.2|21
1636029430000|2021-11-04 12:37:10|11525.1|11510.1|11524.9|11509.9|11525.1|11510.1|11524.9|11509.9|17
1636029440000|2021-11-04 12:37:20|11524.8|11509.8|11523.9|11508.9|11524.8|11509.8|11521.3|11506.3|5
1636029450000|2021-11-04 12:37:30|11508.4|11483.4|11508.3|11483.3|11508.4|11483.4|11507.7|11482.7|8
1636029460000|2021-11-04 12:37:40|11508.2|11483.2|11498.1|11483.1|11508.3|11488.2|11498.1|11483.1|0
1636029470000|2021-11-04 12:37:50|11495.8|11480.8|11497.8|11472.8|11498.3|11480.8|11495.8|11472.3|6
1636029480000|2021-11-04 12:38:00|11497.4|11472.4|11505.3|11480.3|11505.3|11480.3|11497.4|11472.4|2
1636029490000|2021-11-04 12:38:10|11507.5|11482.5|11509.2|11484.2|11509.2|11484.2|11507.5|11482.5|0
1636029510000|2021-11-04 12:38:30|11508.4|11483.4|11508.4|11483.4|11508.4|11483.4|11508.4|11483.4|0
1636029550000|2021-11-04 12:39:10|11508.3|11483.3|11519|11481.5|11519|11501.3|11505.4|11481.5|29
1636029560000|2021-11-04 12:39:20|11511.2|11486.2|11497.4|11482.4|11511.2|11489.2|11497.4|11482.4|11
1636029570000|2021-11-04 12:39:30|11497|11482|11501|11486|11506.1|11486|11497|11479.1|1
1636029580000|2021-11-04 12:39:40|11505.5|11480.5|11505.5|11480.5|11505.5|11480.5|11505.5|11480.5|0
1636029600000|2021-11-04 12:40:00|11501|11486|11502|11487|11502|11487|11501|11486|0
1636029610000|2021-11-04 12:40:10|||||||||1
1636029620000|2021-11-04 12:40:20|11502.1|11487.1|11504|11489|11504|11489|11502.1|11487.1|0
1636029630000|2021-11-04 12:40:30|||||||||2
1636029690000|2021-11-04 12:41:30|11505|11490|11505|11490|11505|11490|11505|11490|0
1636029700000|2021-11-04 12:41:40|||||||||1
1636029730000|2021-11-04 12:42:10|11505.8|11490.8|11508.1|11493.1|11508.1|11493.1|11505.8|11490.8|1
1636029740000|2021-11-04 12:42:20|11509.5|11494.5|11510|11495|11510|11495|11509.5|11494.5|3
1636029750000|2021-11-04 12:42:30|||||||||10
1636029760000|2021-11-04 12:42:40|11509.9|11494.9|11509.5|11494.5|11509.9|11494.9|11509.5|11494.5|0
1636029770000|2021-11-04 12:42:50|11505.6|11490.6|11505.6|11490.6|11505.6|11490.6|11505.6|11490.6|2
1636029780000|2021-11-04 12:43:00|11505|11490|11500.6|11485.6|11505|11490|11500.6|11485.6|4
1636029790000|2021-11-04 12:43:10|11501.4|11486.4|11506|11491|11506|11491|11501.4|11486.4|3
1636029800000|2021-11-04 12:43:20|11507.6|11492.6|11507.5|11492.5|11508.1|11493.1|11507.5|11492.5|18
1636029810000|2021-11-04 12:43:30|11507.9|11492.9|11508.9|11493.9|11508.9|11493.9|11507.9|11492.9|3
1636029820000|2021-11-04 12:43:40|11509.7|11494.7|11510.3|11495.3|11510.3|11495.3|11509.7|11494.7|2
1636029830000|2021-11-04 12:43:50|11510.8|11495.8|11510.3|11495.3|11510.8|11495.8|11510.3|11495.3|5
1636029840000|2021-11-04 12:44:00|||||||||3
1636029850000|2021-11-04 12:44:10|11506.8|11491.8|11502.3|11487.3|11506.8|11491.8|11502.3|11487.3|1
1636029860000|2021-11-04 12:44:20|11502.2|11487.2|11502.2|11487.2|11502.2|11487.2|11502.2|11487.2|4
1636029870000|2021-11-04 12:44:30|11506.7|11481.7|11505.7|11480.7|11506.7|11481.7|11505.7|11480.7|1
1636029880000|2021-11-04 12:44:40|||||||||6
1636029890000|2021-11-04 12:44:50|11505.4|11480.4|11499.8|11484.8|11505.4|11484.8|11499.8|11479.7|1
1636029900000|2021-11-04 12:45:00|11499.7|11484.7|11499.7|11484.7|11499.7|11484.7|11499.7|11484.7|1
1636029910000|2021-11-04 12:45:10|11497.7|11482.7|11497.9|11482.9|11497.9|11482.9|11497.7|11482.7|1
1636029920000|2021-11-04 12:45:20|11497.7|11482.7|11496.8|11481.8|11497.8|11482.8|11496.3|11481.3|2
1636029930000|2021-11-04 12:45:30|11497.3|11482.3|11497.3|11482.3|11497.3|11482.3|11497.3|11482.3|0
1636029940000|2021-11-04 12:45:40|11497|11482|11496.2|11481.2|11497|11482|11496.2|11481.2|2
1636029950000|2021-11-04 12:45:50|11496.3|11481.3|11496.7|11481.7|11496.7|11481.7|11496.3|11481.3|0
1636029970000|2021-11-04 12:46:10|11495.9|11480.9|11496.7|11481.7|11496.7|11481.7|11495.9|11480.9|7
1636029980000|2021-11-04 12:46:20|11495.9|11480.9|11495.9|11480.9|11495.9|11480.9|11495.9|11480.9|2
1636029990000|2021-11-04 12:46:30|11496.1|11481.1|11496.9|11481.9|11497.4|11482.4|11496.1|11481.1|0
1636030020000|2021-11-04 12:47:00|||||||||2
1636030030000|2021-11-04 12:47:10|11499.4|11484.4|11496.5|11481.5|11499.4|11484.4|11496.5|11481.5|2
1636030040000|2021-11-04 12:47:20|11497.4|11482.4|11496.4|11481.4|11497.4|11482.4|11496.4|11481.4|0
1636030050000|2021-11-04 12:47:30|11496|11481|11494.9|11479.9|11496|11481|11494.9|11479.9|2
1636030070000|2021-11-04 12:47:50|11494.5|11479.5|11494.9|11479.9|11494.9|11479.9|11494.5|11479.5|10
1636030080000|2021-11-04 12:48:00|||||||||3
1636030090000|2021-11-04 12:48:10|||||||||1
1636030110000|2021-11-04 12:48:30|||||||||6
1636030120000|2021-11-04 12:48:40|11490|11475|11490|11475|11490.4|11475.4|11490|11475|49
1636030130000|2021-11-04 12:48:50|11490.4|11475.4|11489.4|11474.4|11490.4|11475.4|11489.4|11474.4|1
1636030140000|2021-11-04 12:49:00|11492.9|11477.9|11493.5|11478.5|11493.5|11478.5|11492.9|11477.9|1
1636030150000|2021-11-04 12:49:10|11493.9|11478.9|11496.9|11481.9|11496.9|11481.9|11493.9|11478.9|1
1636030160000|2021-11-04 12:49:20|11497|11482|11496.9|11481.9|11497.4|11482.4|11496.9|11481.9|0
1636030170000|2021-11-04 12:49:30|11497|11482|11498|11483|11498|11483|11497|11482|0
1636030180000|2021-11-04 12:49:40|11498.2|11483.2|11498.9|11483.9|11499|11484|11498.2|11483.2|1
1636030190000|2021-11-04 12:49:50|11499|11484|11499|11484|11499|11484|11499|11484|0
1636030200000|2021-11-04 12:50:00|11498.6|11483.6|11498.6|11483.6|11498.6|11483.6|11498.6|11483.6|3
1636030210000|2021-11-04 12:50:10|11497.5|11482.5|11497.5|11482.5|11497.5|11482.5|11497.5|11482.5|1
1636030220000|2021-11-04 12:50:20|11488.5|11473.5|11489.5|11474.5|11489.5|11474.5|11488.5|11473.5|34
1636030230000|2021-11-04 12:50:30|11489.6|11474.6|11491.9|11476.9|11491.9|11476.9|11489.6|11474.6|0
1636030240000|2021-11-04 12:50:40|11489.5|11474.5|11484.9|11469.9|11489.5|11474.5|11484.9|11469.9|8
1636030250000|2021-11-04 12:50:50|11482.9|11467.9|11480.8|11465.8|11482.9|11467.9|11480.8|11465.8|7
1636030260000|2021-11-04 12:51:00|11480.4|11465.4|11487.9|11472.9|11487.9|11472.9|11480.4|11465.4|5
1636030280000|2021-11-04 12:51:20|11487.7|11472.7|11487|11472|11487.7|11472.7|11487|11472|1
1636030290000|2021-11-04 12:51:30|11487.4|11472.4|11488.9|11473.9|11488.9|11473.9|11487.4|11472.4|2
1636030310000|2021-11-04 12:51:50|||||||||28
1636030320000|2021-11-04 12:52:00|||||||||28
1636030330000|2021-11-04 12:52:10|11487|11472|11485.6|11470.6|11487|11472|11485.6|11470.6|39
1636030340000|2021-11-04 12:52:20|11487.1|11472.1|11487.6|11472.6|11487.6|11472.6|11487.1|11472.1|0
1636030350000|2021-11-04 12:52:30|11488.6|11473.6|11488.6|11473.6|11488.6|11473.6|11487.8|11472.8|13
1636030360000|2021-11-04 12:52:40|11487.8|11472.8|11487.8|11472.8|11487.8|11472.8|11487.8|11472.8|0
1636030370000|2021-11-04 12:52:50|11488|11473|11488.3|11473.3|11488.3|11473.3|11488|11473|2
1636030440000|2021-11-04 12:54:00|11489.2|11474.2|11489.1|11474.1|11489.2|11474.2|11489.1|11474.1|1
1636030450000|2021-11-04 12:54:10|11488.7|11473.7|11488.7|11473.7|11488.7|11473.7|11488.7|11473.7|0
1636030480000|2021-11-04 12:54:40|11488.9|11473.9|11489.4|11474.4|11489.4|11474.4|11488.9|11473.9|0
1636030490000|2021-11-04 12:54:50|11488.8|11473.8|11488.8|11473.8|11488.8|11473.8|11488.8|11473.8|0
1636030500000|2021-11-04 12:55:00|11488.9|11473.9|11494.7|11479.7|11494.7|11479.7|11488.9|11473.9|5
1636030510000|2021-11-04 12:55:10|11493.3|11478.3|11493.8|11478.8|11493.8|11478.8|11492.7|11477.7|0
1636030540000|2021-11-04 12:55:40|11494.3|11479.3|11495.3|11480.3|11495.8|11480.8|11494.3|11479.3|0
1636030550000|2021-11-04 12:55:50|11499.9|11484.9|11499.9|11484.9|11499.9|11484.9|11499.9|11484.9|3
1636030560000|2021-11-04 12:56:00|11499.8|11484.8|11501|11486|11501|11486|11499.8|11484.8|4
1636030570000|2021-11-04 12:56:10|11501.1|11486.1|11507.8|11492.8|11507.8|11492.8|11501.1|11486.1|1
1636030620000|2021-11-04 12:57:00|11508.4|11493.4|11511.9|11496.9|11512.6|11497.6|11508.4|11493.4|3
1636030630000|2021-11-04 12:57:10|11507.9|11492.9|11500.8|11485.8|11507.9|11492.9|11500.8|11481.4|9
1636030640000|2021-11-04 12:57:20|11504.9|11489.9|11504.8|11489.8|11504.9|11489.9|11504.8|11489.8|1
1636030650000|2021-11-04 12:57:30|11505.2|11490.2|11506.9|11491.9|11506.9|11491.9|11504.9|11489.9|17
1636030670000|2021-11-04 12:57:50|11507|11492|11505.5|11490.5|11507|11492|11505.5|11490.5|1
1636030680000|2021-11-04 12:58:00|11504.7|11489.7|11501.7|11486.7|11504.7|11489.7|11501.7|11486.7|4
1636030690000|2021-11-04 12:58:10|11503.1|11488.1|11503.1|11488.1|11503.1|11488.1|11503.1|11488.1|4
1636030700000|2021-11-04 12:58:20|11502.9|11487.9|11502.9|11487.9|11502.9|11487.9|11502.9|11487.9|22
1636030710000|2021-11-04 12:58:30|11503.3|11488.3|11504.3|11489.3|11504.3|11489.3|11503.3|11488.3|0
1636030730000|2021-11-04 12:58:50|11504.8|11489.8|11504.8|11489.8|11504.8|11489.8|11504.8|11489.8|0
1636030740000|2021-11-04 12:59:00|||||||||4
1636030750000|2021-11-04 12:59:10|||||||||2
1636030780000|2021-11-04 12:59:40|11503.6|11488.6|11503.8|11488.8|11504.8|11489.8|11503.6|11488.6|10
1636030790000|2021-11-04 12:59:50|11503.7|11488.7|11500|11485|11503.7|11488.7|11500|11485|2
1636030800000|2021-11-04 13:00:00|11500.8|11485.8|11498.9|11483.9|11500.8|11485.8|11498.9|11483.9|1
1636030810000|2021-11-04 13:00:10|11496.3|11481.3|11493.2|11478.2|11496.3|11481.3|11492.7|11477.7|3
1636030820000|2021-11-04 13:00:20|11492.6|11477.6|11492.2|11477.2|11492.6|11477.6|11492.2|11477.2|0
1636030840000|2021-11-04 13:00:40|11488.7|11473.7|11486.9|11471.9|11488.7|11473.7|11486.9|11471.9|8
1636030860000|2021-11-04 13:01:00|11487.3|11472.3|11484.8|11469.8|11487.4|11472.4|11484.8|11469.8|17
1636030870000|2021-11-04 13:01:10|11484.4|11469.4|11483.6|11468.6|11484.4|11469.4|11483.6|11468.6|17
1636030880000|2021-11-04 13:01:20|11484.1|11469.1|11479.8|11464.8|11484.1|11469.1|11479.8|11464.8|5
1636030890000|2021-11-04 13:01:30|11480.2|11465.2|11481.1|11466.1|11481.1|11466.1|11480.2|11465.2|47
1636030900000|2021-11-04 13:01:40|11482.4|11467.4|11482.4|11467.4|11482.4|11467.4|11482.4|11467.4|1
1636030910000|2021-11-04 13:01:50|11481.4|11466.4|11481.4|11466.4|11481.4|11466.4|11481.4|11466.4|2
1636030920000|2021-11-04 13:02:00|11482.4|11467.4|11483.9|11468.9|11483.9|11468.9|11482.4|11467.4|7
1636030930000|2021-11-04 13:02:10|11483.6|11468.6|11483.4|11468.4|11483.9|11468.9|11483.4|11468.4|0
1636030940000|2021-11-04 13:02:20|11483.9|11468.9|11483.4|11468.4|11483.9|11468.9|11483.4|11468.4|16
1636030950000|2021-11-04 13:02:30|11482.9|11467.9|11484.1|11469.1|11484.1|11469.1|11482.9|11467.9|3
1636030960000|2021-11-04 13:02:40|11483.9|11468.9|11484.1|11469.1|11484.1|11469.1|11483.6|11468.6|1
1636030970000|2021-11-04 13:02:50|11485.1|11470.1|11486.1|11471.1|11486.1|11471.1|11485.1|11470.1|4
1636030980000|2021-11-04 13:03:00|11486.4|11471.4|11485.6|11470.6|11486.4|11471.4|11485.6|11470.6|3
1636030990000|2021-11-04 13:03:10|11484.4|11469.4|11484.4|11469.4|11484.4|11469.4|11484.4|11469.4|0
1636031040000|2021-11-04 13:04:00|11484.8|11469.8|11485.9|11470.9|11485.9|11470.9|11484.8|11469.8|3
1636031050000|2021-11-04 13:04:10|||||||||4
1636031060000|2021-11-04 13:04:20|11486.3|11471.3|11485.9|11470.9|11486.4|11471.4|11485.9|11470.9|15
1636031070000|2021-11-04 13:04:30|11486.2|11471.2|11492.5|11477.5|11492.5|11477.5|11486.2|11471.2|7
1636031080000|2021-11-04 13:04:40|11493|11478|11493.5|11478.5|11493.5|11478.5|11493|11478|0
1636031090000|2021-11-04 13:04:50|11493.9|11478.9|11493.4|11478.4|11493.9|11478.9|11493.4|11478.4|2
1636031100000|2021-11-04 13:05:00|11493|11478|11493.9|11478.9|11493.9|11478.9|11493|11478|7
1636031110000|2021-11-04 13:05:10|11493.5|11478.5|11492.5|11477.5|11493.5|11478.5|11492.5|11477.5|7
1636031120000|2021-11-04 13:05:20|11492|11477|11492|11477|11492|11477|11492|11477|0
1636031150000|2021-11-04 13:05:50|11490.9|11475.9|11491.9|11476.9|11491.9|11476.9|11490|11475|1
1636031170000|2021-11-04 13:06:10|11491.3|11476.3|11486.4|11471.4|11491.3|11476.3|11486.4|11471.4|1
1636031180000|2021-11-04 13:06:20|11486|11471|11483.5|11468.5|11486|11471|11483.5|11468.5|0
1636031190000|2021-11-04 13:06:30|11482.9|11467.9|11482.9|11467.9|11482.9|11467.9|11482.9|11467.9|4
1636031200000|2021-11-04 13:06:40|11483.3|11468.3|11483.3|11468.3|11483.3|11468.3|11483.3|11468.3|3
1636031210000|2021-11-04 13:06:50|11482.8|11467.8|11481.3|11466.3|11482.8|11467.8|11481.3|11466.3|3
1636031220000|2021-11-04 13:07:00|||||||||29
1636031230000|2021-11-04 13:07:10|||||||||26
1636031240000|2021-11-04 13:07:20|11481.4|11466.4|11482.2|11467.2|11482.2|11467.2|11481.4|11466.4|3
1636031250000|2021-11-04 13:07:30|11481.8|11466.8|11484.8|11469.8|11484.8|11469.8|11481.8|11466.8|7
1636031260000|2021-11-04 13:07:40|||||||||3
1636031340000|2021-11-04 13:09:00|11485.8|11470.8|11485.8|11470.8|11485.8|11470.8|11485.8|11470.8|2
1636031360000|2021-11-04 13:09:20|||||||||3
1636031370000|2021-11-04 13:09:30|||||||||2
1636031380000|2021-11-04 13:09:40|11486.1|11471.1|11489.3|11474.3|11489.3|11474.3|11486.1|11471.1|6
1636031390000|2021-11-04 13:09:50|11489.8|11474.8|11489.9|11474.9|11489.9|11474.9|11489.8|11474.8|1
1636031400000|2021-11-04 13:10:00|11491.8|11476.8|11494.3|11479.3|11494.3|11479.3|11491.8|11476.8|1
1636031410000|2021-11-04 13:10:10|11494.2|11479.2|11494.2|11479.2|11494.2|11479.2|11494.2|11479.2|22
1636031420000|2021-11-04 13:10:20|||||||||2
1636031430000|2021-11-04 13:10:30|||||||||1
1636031440000|2021-11-04 13:10:40|11493.3|11478.3|11489.2|11474.2|11493.3|11478.3|11487.2|11472.2|17
1636031480000|2021-11-04 13:11:20|11489.7|11474.7|11489.5|11474.5|11489.7|11474.7|11489.2|11474.2|1
1636031490000|2021-11-04 13:11:30|11490.3|11475.3|11490.3|11475.3|11490.3|11475.3|11490.3|11475.3|1
1636031500000|2021-11-04 13:11:40|||||||||1
1636031520000|2021-11-04 13:12:00|||||||||1
1636031530000|2021-11-04 13:12:10|||||||||15
1636031540000|2021-11-04 13:12:20|11491.1|11476.1|11491.2|11476.2|11491.2|11476.2|11491.1|11476.1|1
1636031550000|2021-11-04 13:12:30|11490.8|11475.8|11490.8|11475.8|11490.8|11475.8|11490.8|11475.8|0
1636031580000|2021-11-04 13:13:00|11491.7|11476.7|11492.2|11477.2|11492.2|11477.2|11491.7|11476.7|8
1636031590000|2021-11-04 13:13:10|11492.3|11477.3|11492.7|11477.7|11492.7|11477.7|11492.3|11477.3|0
1636031600000|2021-11-04 13:13:20|||||||||1
1636031640000|2021-11-04 13:14:00|11493.2|11478.2|11493.3|11478.3|11493.3|11478.3|11493.2|11478.2|3
1636031660000|2021-11-04 13:14:20|11491.7|11476.7|11487.2|11472.2|11491.7|11476.7|11487.2|11472.2|6
1636031670000|2021-11-04 13:14:30|11486|11471|11485.9|11470.9|11486|11471|11485.9|11470.9|30
1636031680000|2021-11-04 13:14:40|11486.3|11471.3|11486.8|11471.8|11486.8|11471.8|11486.3|11471.3|0
1636031690000|2021-11-04 13:14:50|11487.3|11472.3|11487.3|11472.3|11487.3|11472.3|11487.3|11472.3|1
1636031700000|2021-11-04 13:15:00|11487.7|11472.7|11488.8|11473.8|11488.9|11473.9|11487.7|11472.7|3
1636031710000|2021-11-04 13:15:10|11489.3|11474.3|11487.3|11472.3|11489.3|11474.3|11487.3|11472.3|0
1636031720000|2021-11-04 13:15:20|||||||||1
1636031750000|2021-11-04 13:15:50|11488.3|11473.3|11487.1|11472.1|11488.3|11473.3|11486.3|11471.3|27
1636031760000|2021-11-04 13:16:00|11488.6|11473.6|11488.6|11473.6|11488.6|11473.6|11488.6|11473.6|5
1636031780000|2021-11-04 13:16:20|11488.1|11473.1|11488.1|11473.1|11488.1|11473.1|11488.1|11473.1|1
1636031810000|2021-11-04 13:16:50|11485.7|11470.7|11482.7|11467.7|11485.7|11470.7|11482.7|11467.7|12
1636031820000|2021-11-04 13:17:00|11483.1|11468.1|11485.1|11470.1|11485.1|11470.1|11483.1|11468.1|47
1636031830000|2021-11-04 13:17:10|||||||||10
1636031840000|2021-11-04 13:17:20|11489.6|11474.6|11492.5|11477.5|11492.5|11477.5|11489.6|11474.6|18
1636031850000|2021-11-04 13:17:30|11492.9|11477.9|11494.5|11479.5|11494.5|11479.5|11491.9|11476.9|4
1636031860000|2021-11-04 13:17:40|11494.9|11479.9|11495.4|11480.4|11495.4|11480.4|11494.9|11479.9|3
1636031870000|2021-11-04 13:17:50|||||||||13
1636031880000|2021-11-04 13:18:00|11496.4|11481.4|11497|11482|11497|11482|11494.4|11479.4|27
1636031890000|2021-11-04 13:18:10|11497.4|11482.4|11500.5|11485.5|11500.5|11485.5|11497.4|11482.4|3
1636031900000|2021-11-04 13:18:20|11500.6|11485.6|11500.6|11485.6|11500.6|11485.6|11500.6|11485.6|1
1636031910000|2021-11-04 13:18:30|11501|11486|11503|11488|11503|11488|11501|11486|0
1636031920000|2021-11-04 13:18:40|11501.5|11486.5|11499|11484|11501.5|11486.5|11499|11484|4
1636031940000|2021-11-04 13:19:00|11500.5|11485.5|11500.5|11485.5|11500.5|11485.5|11500.5|11485.5|0
1636031960000|2021-11-04 13:19:20|11500.9|11485.9|11502.5|11487.5|11502.5|11487.5|11500.9|11485.9|0
1636032010000|2021-11-04 13:20:10|11498.9|11483.9|11496|11481|11502|11487|11493.9|11478.9|32
1636032020000|2021-11-04 13:20:20|11494.5|11479.5|11494.5|11479.5|11494.5|11479.5|11494.5|11479.5|1
1636032030000|2021-11-04 13:20:30|11493.5|11478.5|11495.8|11480.8|11495.8|11480.8|11493.4|11478.4|10
1636032040000|2021-11-04 13:20:40|11496.2|11481.2|11495.2|11480.2|11496.2|11481.2|11494.7|11479.7|4
1636032050000|2021-11-04 13:20:50|11493.6|11478.6|11497.7|11482.7|11499.6|11484.6|11493.6|11478.6|18
1636032060000|2021-11-04 13:21:00|11498.1|11483.1|11495.1|11480.1|11502.5|11483.1|11495.1|11474.4|5
1636032070000|2021-11-04 13:21:10|11495.8|11480.8|11495.8|11480.8|11495.8|11480.8|11495.8|11480.8|0
1636032080000|2021-11-04 13:21:20|11494.7|11479.7|11488.8|11473.8|11494.7|11479.7|11488.8|11473.8|0
1636032100000|2021-11-04 13:21:40|11491.1|11476.1|11489.1|11474.1|11491.1|11476.1|11489.1|11474.1|3
1636032110000|2021-11-04 13:21:50|11490.3|11475.3|11487.9|11472.9|11490.3|11475.3|11487.9|11472.9|3
1636032120000|2021-11-04 13:22:00|11487.1|11472.1|11487.7|11472.7|11487.7|11472.7|11487.1|11472.1|10
1636032130000|2021-11-04 13:22:10|11488|11473|11483.4|11468.4|11488|11473|11483.4|11468.4|61
1636032140000|2021-11-04 13:22:20|11483.3|11468.3|11483.3|11468.3|11483.3|11468.3|11483.3|11468.3|0
1636032150000|2021-11-04 13:22:30|11482.9|11467.9|11483.3|11468.3|11483.3|11468.3|11482.9|11467.9|50
1636032160000|2021-11-04 13:22:40|11482.7|11467.7|11482.6|11467.6|11482.7|11467.7|11482.6|11467.6|28
1636032170000|2021-11-04 13:22:50|11482.5|11467.5|11480.9|11465.9|11482.5|11467.5|11480.9|11465.9|4
1636032190000|2021-11-04 13:23:10|11480.6|11465.6|11479.2|11464.2|11480.7|11465.7|11479.2|11464.2|4
1636032210000|2021-11-04 13:23:30|11478.9|11463.9|11478.4|11463.4|11478.9|11463.9|11478.4|11463.4|7
1636032220000|2021-11-04 13:23:40|11478|11463|11478|11463|11478|11463|11478|11463|5
1636032250000|2021-11-04 13:24:10|11477|11462|11480.1|11465.1|11480.1|11465.1|11477|11462|1
1636032280000|2021-11-04 13:24:40|11479.7|11464.7|11479.7|11464.7|11479.7|11464.7|11479.7|11464.7|0
1636032300000|2021-11-04 13:25:00|11479.3|11464.3|11477.6|11462.6|11479.3|11464.3|11477.6|11462.6|3
1636032320000|2021-11-04 13:25:20|||||||||10
1636032330000|2021-11-04 13:25:30|||||||||20
1636032340000|2021-11-04 13:25:40|||||||||50
1636032350000|2021-11-04 13:25:50|11477.5|11462.5|11466.4|11451.4|11477.5|11462.5|11466.4|11451.4|5
1636032360000|2021-11-04 13:26:00|11466.6|11451.6|11473.8|11458.8|11473.8|11458.8|11466.6|11451.6|56
1636032370000|2021-11-04 13:26:10|11474.2|11459.2|11472|11457|11477|11462|11472|11457|1
1636032380000|2021-11-04 13:26:20|11473|11458|11473|11458|11473|11458|11473|11458|0
1636032390000|2021-11-04 13:26:30|11470.9|11455.9|11473|11458|11473|11458|11470.9|11455.9|0
1636032410000|2021-11-04 13:26:50|||||||||11
1636032420000|2021-11-04 13:27:00|11471|11456|11471|11456|11471|11456|11471|11456|2
1636032440000|2021-11-04 13:27:20|11471.5|11456.5|11471.5|11456.5|11471.7|11456.7|11471.5|11456.5|2
1636032460000|2021-11-04 13:27:40|11471.9|11456.9|11471.9|11456.9|11471.9|11456.9|11471.9|11456.9|1
1636032470000|2021-11-04 13:27:50|11472.4|11457.4|11471.5|11456.5|11472.4|11457.4|11471.5|11456.5|3
1636032480000|2021-11-04 13:28:00|11471.4|11456.4|11471.4|11456.4|11471.5|11456.5|11471.4|11456.4|2
1636032490000|2021-11-04 13:28:10|11472.8|11457.8|11472.8|11457.8|11472.8|11457.8|11472.8|11457.8|0
1636032500000|2021-11-04 13:28:20|11472.5|11457.5|11472.4|11457.4|11472.5|11457.5|11472.1|11457.1|0
1636032510000|2021-11-04 13:28:30|11471.7|11456.7|11470.1|11455.1|11471.7|11456.7|11470.1|11455.1|0
1636032520000|2021-11-04 13:28:40|||||||||1
1636032530000|2021-11-04 13:28:50|11467|11452|11469.5|11454.5|11469.5|11454.5|11466.8|11451.8|4
1636032540000|2021-11-04 13:29:00|11469.1|11454.1|11468.6|11453.6|11469.5|11454.5|11468.6|11453.6|1
1636032560000|2021-11-04 13:29:20|11469.8|11454.8|11469.8|11454.8|11469.8|11454.8|11469.8|11454.8|0
1636032580000|2021-11-04 13:29:40|11470.1|11445.1|11461|11446|11470.1|11448.5|11460.6|11444.3|57
1636032590000|2021-11-04 13:29:50|||||||||2
1636032600000|2021-11-04 13:30:00|11461.5|11446.5|11461.5|11446.5|11461.8|11446.8|11461.5|11446.5|11
1636032610000|2021-11-04 13:30:10|11463.4|11448.4|11463|11448|11463.7|11448.7|11461.6|11446.6|7
1636032620000|2021-11-04 13:30:20|11462.5|11447.5|11463.9|11448.9|11463.9|11448.9|11462.5|11447.5|1
1636032630000|2021-11-04 13:30:30|11463.3|11448.3|11458.5|11443.5|11463.3|11448.3|11456.5|11441.5|45
1636032640000|2021-11-04 13:30:40|11457.6|11442.6|11466.3|11451.3|11467|11452|11457|11442|8
1636032650000|2021-11-04 13:30:50|11465.8|11450.8|11475.6|11460.6|11475.8|11460.8|11465.4|11450.4|5
1636032660000|2021-11-04 13:31:00|11476|11461|11467.4|11452.4|11476|11461|11465.3|11450.3|8
1636032670000|2021-11-04 13:31:10|11467.1|11452.1|11471|11456|11471.3|11456.3|11465.4|11450.4|7
1636032690000|2021-11-04 13:31:30|11469.9|11454.9|11466.7|11451.7|11469.9|11454.9|11466.7|11451.7|9
1636032700000|2021-11-04 13:31:40|11468.8|11453.8|11469.3|11454.3|11469.3|11454.3|11468.8|11453.8|2
1636032720000|2021-11-04 13:32:00|11469.1|11454.1|11469.9|11454.9|11469.9|11454.9|11467.5|11452.5|2
1636032730000|2021-11-04 13:32:10|11473.5|11458.5|11476.2|11461.2|11476.7|11461.7|11473.5|11458.5|4
1636032740000|2021-11-04 13:32:20|11477.1|11462.1|11475.2|11460.2|11477.1|11462.1|11475.1|11460.1|3
1636032750000|2021-11-04 13:32:30|11475.6|11460.6|11474.6|11459.6|11475.6|11460.6|11474.6|11459.6|7
1636032760000|2021-11-04 13:32:40|11474.8|11459.8|11482.2|11467.2|11482.4|11467.4|11474.8|11459.8|8
1636032770000|2021-11-04 13:32:50|11484.2|11469.2|11485.7|11470.7|11485.7|11470.7|11484.2|11469.2|1
1636032780000|2021-11-04 13:33:00|11485.9|11470.9|11477.9|11462.9|11486.5|11471.5|11477.9|11462.9|4
1636032790000|2021-11-04 13:33:10|11477.1|11462.1|11477.1|11462.1|11477.1|11462.1|11477.1|11462.1|0
1636032800000|2021-11-04 13:33:20|11477|11462|11468.6|11453.6|11477|11462|11467.6|11452.6|2
1636032810000|2021-11-04 13:33:30|11468.2|11453.2|11470.3|11455.3|11470.3|11455.3|11468.2|11453.2|2
1636032820000|2021-11-04 13:33:40|11470.7|11455.7|11470.7|11455.7|11470.7|11455.7|11470.7|11455.7|0
1636032830000|2021-11-04 13:33:50|11468.9|11453.9|11484.2|11469.2|11484.2|11469.2|11468.9|11453.9|49
1636032840000|2021-11-04 13:34:00|11484.7|11469.7|11488.9|11473.9|11493.4|11478.4|11484.7|11469.7|14
1636032850000|2021-11-04 13:34:10|11486.6|11471.6|11485.5|11470.5|11486.6|11471.6|11484|11469|3
1636032860000|2021-11-04 13:34:20|11485.9|11470.9|11488.1|11473.1|11490.4|11475.4|11485.9|11470.9|14
1636032880000|2021-11-04 13:34:40|11490.8|11475.8|11489.6|11474.6|11491.8|11476.8|11489.6|11474.6|9
1636032890000|2021-11-04 13:34:50|11490|11475|11489.3|11474.3|11491.6|11476.6|11489.3|11474.3|4
1636032900000|2021-11-04 13:35:00|11493.1|11478.1|11496.3|11481.3|11496.7|11481.7|11493.1|11478.1|22
1636032910000|2021-11-04 13:35:10|11499.8|11484.8|11502.6|11487.6|11502.7|11487.7|11499.8|11484.8|2
1636032920000|2021-11-04 13:35:20|11501|11486|11501.6|11486.6|11502|11487|11500.5|11485.5|6
1636032930000|2021-11-04 13:35:30|11502.8|11487.8|11504.6|11489.6|11504.6|11489.6|11502.8|11487.8|1
1636032940000|2021-11-04 13:35:40|11505|11490|11505.1|11490.1|11505.5|11490.5|11503.6|11488.6|3
1636032950000|2021-11-04 13:35:50|11504.8|11489.8|11504.8|11489.8|11504.8|11489.8|11504.8|11489.8|0
1636032960000|2021-11-04 13:36:00|11505.2|11490.2|11506.6|11491.6|11506.6|11491.6|11505.2|11490.2|1
1636032970000|2021-11-04 13:36:10|11507|11492|11508.4|11493.4|11508.4|11493.4|11507|11492|2
1636032980000|2021-11-04 13:36:20|11508.5|11493.5|11505.2|11490.2|11508.6|11493.6|11505.2|11490.2|16
1636032990000|2021-11-04 13:36:30|11506.1|11491.1|11503.2|11488.2|11506.1|11491.1|11503.2|11488.2|13
1636033000000|2021-11-04 13:36:40|11503|11488|11500.3|11485.3|11503|11488|11500.3|11485.3|5
1636033010000|2021-11-04 13:36:50|11496.9|11481.9|11497.3|11482.3|11497.3|11482.3|11496.9|11481.9|6
1636033020000|2021-11-04 13:37:00|11497.7|11482.7|11496.9|11481.9|11497.7|11482.7|11496.9|11481.9|2
1636033030000|2021-11-04 13:37:10|11495.4|11480.4|11490.9|11465.9|11495.4|11480.4|11490.3|11465.4|4
1636033040000|2021-11-04 13:37:20|11491|11466|11481.8|11466.8|11491|11470.8|11481.8|11466|2
1636033050000|2021-11-04 13:37:30|11481.5|11466.5|11481.2|11466.2|11481.5|11466.5|11481.2|11466.2|0
1636033060000|2021-11-04 13:37:40|11480.8|11465.8|11478.3|11463.3|11480.8|11465.8|11478.3|11463.3|2
1636033070000|2021-11-04 13:37:50|11477.8|11462.8|11478.3|11463.3|11478.3|11463.3|11477.8|11462.8|1
1636033080000|2021-11-04 13:38:00|11488.6|11473.6|11492|11477|11492|11477|11488.4|11473.4|8
1636033090000|2021-11-04 13:38:10|11492.3|11477.3|11491|11476|11492.3|11477.3|11491|11476|1
1636033100000|2021-11-04 13:38:20|11493|11478|11496|11481|11496|11481|11492.9|11477.9|26
1636033130000|2021-11-04 13:38:50|11493.7|11478.7|11497|11482|11497|11482|11493.7|11478.7|1
1636033140000|2021-11-04 13:39:00|11497.5|11482.5|11497.5|11482.5|11497.5|11482.5|11497.1|11482.1|5
1636033150000|2021-11-04 13:39:10|11499.5|11484.5|11499.3|11484.3|11500|11485|11499.3|11484.3|49
1636033160000|2021-11-04 13:39:20|11499.2|11484.2|11497.4|11482.4|11499.2|11484.2|11497.4|11482.4|3
1636033170000|2021-11-04 13:39:30|11497.8|11482.8|11497.8|11482.8|11497.8|11482.8|11497.8|11482.8|0
1636033180000|2021-11-04 13:39:40|11494.3|11479.3|11488.9|11473.9|11494.4|11479.4|11488.9|11473.9|9
1636033190000|2021-11-04 13:39:50|11487.1|11472.1|11482.5|11467.5|11487.1|11472.1|11482.5|11467.5|7
1636033200000|2021-11-04 13:40:00|11482|11467|11481.5|11466.5|11482|11467|11481.5|11466.5|0
1636033210000|2021-11-04 13:40:10|11483.1|11468.1|11492|11477|11492|11477|11483.1|11468.1|16
1636033220000|2021-11-04 13:40:20|11489.5|11474.5|11490|11475|11490|11475|11489.5|11474.5|1
1636033230000|2021-11-04 13:40:30|11492|11477|11492|11477|11492|11477|11492|11477|1
1636033250000|2021-11-04 13:40:50|11493.2|11478.2|11493.2|11478.2|11493.2|11478.2|11493.2|11478.2|13
1636033260000|2021-11-04 13:41:00|||||||||2
1636033270000|2021-11-04 13:41:10|11493.3|11478.3|11493.7|11478.7|11494.1|11479.1|11493.3|11478.3|9
1636033290000|2021-11-04 13:41:30|11493.3|11478.3|11493.7|11478.7|11493.7|11478.7|11493.3|11478.3|2
1636033300000|2021-11-04 13:41:40|11493.3|11478.3|11488.2|11473.2|11493.3|11478.3|11488.2|11473.2|5
1636033310000|2021-11-04 13:41:50|||||||||3
1636033320000|2021-11-04 13:42:00|||||||||10
1636033330000|2021-11-04 13:42:10|11486.2|11471.2|11483.4|11468.4|11486.2|11471.2|11483.4|11468.4|15
1636033350000|2021-11-04 13:42:30|11484.1|11469.1|11484.1|11469.1|11484.1|11469.1|11484.1|11469.1|1
1636033370000|2021-11-04 13:42:50|11483.6|11468.6|11484.6|11469.6|11484.6|11469.6|11483.6|11468.6|3
1636033380000|2021-11-04 13:43:00|11484.4|11469.4|11487|11472|11487|11472|11484.4|11469.4|4
1636033390000|2021-11-04 13:43:10|11486.9|11471.9|11487|11472|11487|11472|11486.5|11471.5|0
1636033400000|2021-11-04 13:43:20|11488.2|11473.2|11487|11472|11488.2|11473.2|11487|11472|2
1636033410000|2021-11-04 13:43:30|11486.6|11471.6|11488|11473|11488.4|11473.4|11486.5|11471.5|18
1636033420000|2021-11-04 13:43:40|11487.6|11472.6|11487.6|11472.6|11487.6|11472.6|11487.6|11472.6|1
1636033430000|2021-11-04 13:43:50|11488|11473|11488|11473|11488|11473|11488|11473|1
1636033440000|2021-11-04 13:44:00|11492.1|11477.1|11495.4|11480.4|11495.4|11480.4|11492.1|11477.1|1
1636033450000|2021-11-04 13:44:10|11495|11480|11495|11480|11495|11480|11495|11480|1
1636033460000|2021-11-04 13:44:20|11495.4|11480.4|11496.9|11481.9|11496.9|11481.9|11495.4|11480.4|2
1636033470000|2021-11-04 13:44:30|11500|11485|11500|11485|11500|11485|11500|11485|1
1636033480000|2021-11-04 13:44:40|11499.5|11484.5|11499.5|11484.5|11500|11485|11499.5|11484.5|1
1636033490000|2021-11-04 13:44:50|11499.1|11484.1|11498.5|11483.5|11500.1|11485.1|11498.5|11483.5|4
1636033500000|2021-11-04 13:45:00|11498.6|11483.6|11498.6|11483.6|11498.6|11483.6|11498.6|11483.6|9
1636033510000|2021-11-04 13:45:10|11499.1|11484.1|11496.1|11481.1|11499.1|11484.1|11496.1|11481.1|2
1636033520000|2021-11-04 13:45:20|11495.7|11480.7|11488.2|11473.2|11495.7|11480.7|11488.2|11473.2|7
1636033530000|2021-11-04 13:45:30|11488|11473|11488|11473|11488|11473|11486.6|11471.6|0
1636033540000|2021-11-04 13:45:40|11488.1|11473.1|11495.8|11480.8|11496.7|11481.7|11488.1|11473.1|3
1636033550000|2021-11-04 13:45:50|11496.3|11481.3|11496.6|11481.6|11496.6|11481.6|11496.2|11481.2|4
1636033560000|2021-11-04 13:46:00|11496.7|11481.7|11496.3|11481.3|11497.1|11482.1|11496.3|11481.3|2
1636033570000|2021-11-04 13:46:10|11496|11481|11497.1|11482.1|11498.8|11483.8|11496|11481|3
1636033580000|2021-11-04 13:46:20|11497|11482|11496|11481|11497|11482|11496|11481|9
1636033600000|2021-11-04 13:46:40|11497.9|11482.9|11497.9|11482.9|11497.9|11482.9|11497.9|11482.9|1
1636033610000|2021-11-04 13:46:50|11498.1|11483.1|11496.9|11481.9|11498.1|11483.1|11496.9|11481.9|1
1636033630000|2021-11-04 13:47:10|11497|11482|11492.6|11477.6|11498.1|11483.1|11491.9|11476.9|8
1636033650000|2021-11-04 13:47:30|11492.7|11477.7|11495.2|11480.2|11495.2|11480.2|11491.6|11476.6|6
1636033670000|2021-11-04 13:47:50|11495.1|11480.1|11495.7|11480.7|11495.7|11480.7|11495.1|11480.1|6
1636033680000|2021-11-04 13:48:00|11495.6|11480.6|11495.6|11480.6|11495.6|11480.6|11495.6|11480.6|1
1636033690000|2021-11-04 13:48:10|11495.2|11480.2|11495.7|11480.7|11495.7|11480.7|11495.2|11480.2|3
1636033700000|2021-11-04 13:48:20|11496.2|11481.2|11496.2|11481.2|11496.2|11481.2|11496.2|11481.2|0
1636033710000|2021-11-04 13:48:30|11495.4|11480.4|11494.8|11479.8|11495.4|11480.4|11494.8|11479.8|6
1636033730000|2021-11-04 13:48:50|11494.6|11479.6|11493.4|11478.4|11494.6|11479.6|11493.4|11478.4|0
1636033740000|2021-11-04 13:49:00|11492.3|11477.3|11493.5|11478.5|11493.5|11478.5|11492.3|11477.3|1
1636033750000|2021-11-04 13:49:10|11493.4|11478.4|11492.9|11477.9|11493.4|11478.4|11492.9|11477.9|0
1636033760000|2021-11-04 13:49:20|11492.8|11477.8|11492.9|11477.9|11492.9|11477.9|11492.8|11477.8|2
1636033770000|2021-11-04 13:49:30|11492.8|11477.8|11492.8|11477.8|11492.8|11477.8|11492.8|11477.8|1
1636033780000|2021-11-04 13:49:40|11492.6|11477.6|11491.6|11476.6|11492.6|11477.6|11491.6|11476.6|13
1636033790000|2021-11-04 13:49:50|11491.7|11476.7|11492.4|11477.4|11492.5|11477.5|11491.7|11476.7|7
1636033800000|2021-11-04 13:50:00|11492.2|11477.2|11486.9|11471.9|11492.2|11477.2|11486.9|11471.9|7
1636033810000|2021-11-04 13:50:10|11486.8|11471.8|11487.4|11472.4|11487.4|11472.4|11486.8|11471.8|27
1636033820000|2021-11-04 13:50:20|11486.9|11471.9|11486.8|11471.8|11486.9|11471.9|11484.2|11469.2|29
1636033830000|2021-11-04 13:50:30|11486.9|11471.9|11491.2|11476.2|11491.3|11476.3|11486.9|11471.9|2
1636033840000|2021-11-04 13:50:40|11488.8|11473.8|11488.5|11473.5|11490.5|11475.5|11485.1|11470.1|14
1636033850000|2021-11-04 13:50:50|11488.1|11473.1|11487.1|11472.1|11488.1|11473.1|11487.1|11472.1|2
1636033860000|2021-11-04 13:51:00|11487.2|11472.2|11487.1|11472.1|11487.2|11472.2|11487.1|11472.1|11
1636033880000|2021-11-04 13:51:20|11487.7|11472.7|11487.7|11472.7|11487.7|11472.7|11487.7|11472.7|1
1636033890000|2021-11-04 13:51:30|11488.2|11473.2|11489.3|11474.3|11490|11475|11487.2|11472.2|7
1636033900000|2021-11-04 13:51:40|11487.9|11472.9|11490.7|11475.7|11490.7|11475.7|11487.9|11472.9|0
1636033920000|2021-11-04 13:52:00|11490.3|11475.3|11487.7|11472.7|11490.3|11475.3|11487.7|11472.7|2
1636033930000|2021-11-04 13:52:10|11487.3|11472.3|11487.3|11472.3|11487.3|11472.3|11487.3|11472.3|0
1636033940000|2021-11-04 13:52:20|11487|11472|11494.7|11479.7|11494.7|11479.7|11487|11472|2
1636033950000|2021-11-04 13:52:30|11494.3|11479.3|11495.2|11480.2|11495.2|11480.2|11492.6|11477.6|41
1636033960000|2021-11-04 13:52:40|11496.1|11481.1|11495.6|11480.6|11496.1|11481.1|11495.6|11480.6|0
1636033980000|2021-11-04 13:53:00|11494.7|11479.7|11495.2|11480.2|11495.2|11480.2|11494.7|11479.7|10
1636033990000|2021-11-04 13:53:10|11495.6|11480.6|11497.5|11482.5|11497.5|11482.5|11495.6|11480.6|56
1636034000000|2021-11-04 13:53:20|11498.2|11483.2|11498.2|11483.2|11498.2|11483.2|11498.2|11483.2|1
1636034010000|2021-11-04 13:53:30|11497.8|11482.8|11496.2|11481.2|11497.8|11482.8|11495.6|11480.6|12
1636034020000|2021-11-04 13:53:40|11496.3|11481.3|11496.1|11481.1|11496.6|11481.6|11495.9|11480.9|3
1636034030000|2021-11-04 13:53:50|11495.8|11480.8|11492.5|11477.5|11495.8|11480.8|11489.5|11474.5|3
1636034040000|2021-11-04 13:54:00|11492.2|11477.2|11492.2|11477.2|11492.2|11477.2|11492.2|11477.2|0
1636034050000|2021-11-04 13:54:10|11491|11476|11491.4|11476.4|11491.4|11476.4|11491|11476|8
1636034080000|2021-11-04 13:54:40|||||||||1
1636034090000|2021-11-04 13:54:50|11491.3|11476.3|11491|11476|11491.4|11476.4|11490.9|11475.9|2
1636034100000|2021-11-04 13:55:00|11491.4|11476.4|11493.2|11478.2|11493.2|11478.2|11491.2|11476.2|9
1636034110000|2021-11-04 13:55:10|11492.7|11477.7|11492.7|11477.7|11492.7|11477.7|11492.7|11477.7|1
1636034130000|2021-11-04 13:55:30|11493.1|11478.1|11505.9|11490.9|11505.9|11490.9|11493.1|11478.1|15
1636034140000|2021-11-04 13:55:40|11506.4|11491.4|11509.3|11494.3|11509.8|11494.8|11506.4|11491.4|14
1636034150000|2021-11-04 13:55:50|11509.4|11494.4|11507.8|11492.8|11509.4|11494.4|11507.8|11492.8|18
1636034160000|2021-11-04 13:56:00|11508.1|11493.1|11510.6|11495.6|11510.6|11495.6|11508.1|11493.1|2
1636034170000|2021-11-04 13:56:10|11510.2|11495.2|11509.4|11494.4|11510.2|11495.2|11509.4|11494.4|3
1636034180000|2021-11-04 13:56:20|11509.6|11494.6|11510|11495|11510|11495|11509.6|11494.6|0
1636034200000|2021-11-04 13:56:40|11510.8|11495.8|11510.8|11495.8|11510.8|11495.8|11510.8|11495.8|0
1636034210000|2021-11-04 13:56:50|11510.9|11495.9|11511.3|11496.3|11511.3|11496.3|11510.9|11495.9|4
1636034220000|2021-11-04 13:57:00|11510.9|11495.9|11511.2|11496.2|11511.2|11496.2|11510.7|11495.7|2
1636034230000|2021-11-04 13:57:10|11513.2|11498.2|11523.9|11508.9|11524.4|11509.4|11513.2|11498.2|50
1636034240000|2021-11-04 13:57:20|11524.7|11509.7|11524.7|11509.7|11524.7|11509.7|11523.7|11508.7|3
1636034250000|2021-11-04 13:57:30|11524.9|11509.9|11517.6|11502.6|11524.9|11509.9|11517.2|11502.2|4
1636034260000|2021-11-04 13:57:40|11516.4|11501.4|11513.5|11498.5|11516.4|11501.4|11512.3|11497.3|0
1636034270000|2021-11-04 13:57:50|11512.1|11497.1|11512.1|11497.1|11512.1|11497.1|11512.1|11497.1|0
1636034280000|2021-11-04 13:58:00|11512.3|11497.3|11513.5|11498.5|11513.5|11498.5|11512.3|11497.3|0
1636034290000|2021-11-04 13:58:10|11513.4|11498.4|11513|11498|11513.4|11498.4|11513|11498|0
1636034300000|2021-11-04 13:58:20|11514.2|11499.2|11521.1|11506.1|11521.5|11506.5|11512.6|11497.6|7
1636034310000|2021-11-04 13:58:30|11519.2|11504.2|11519.2|11504.2|11519.6|11504.6|11519.2|11504.2|5
1636034340000|2021-11-04 13:59:00|11518.8|11503.8|11518|11503|11518.8|11503.8|11518|11503|3
1636034350000|2021-11-04 13:59:10|11517|11502|11517.4|11502.4|11517.4|11502.4|11517|11502|1
1636034360000|2021-11-04 13:59:20|11516.2|11501.2|11517.9|11502.9|11517.9|11502.9|11516.2|11501.2|1
1636034370000|2021-11-04 13:59:30|11518.6|11503.6|11520.6|11505.6|11520.6|11505.6|11518.6|11503.6|2
1636034390000|2021-11-04 13:59:50|11523.2|11508.2|11521.7|11506.7|11523.2|11508.2|11521.7|11506.7|12
1636034400000|2021-11-04 14:00:00|11522.5|11507.5|11527.1|11512.1|11527.1|11512.1|11522.5|11507.5|2
1636034410000|2021-11-04 14:00:10|11526.8|11511.8|11523|11508|11526.8|11511.8|11523|11508|8
1636034420000|2021-11-04 14:00:20|11523.1|11508.1|11523.1|11508.1|11523.1|11508.1|11523.1|11508.1|0
1636034430000|2021-11-04 14:00:30|11521.6|11506.6|11523.5|11508.5|11523.5|11508.5|11521.6|11506.6|1
1636034440000|2021-11-04 14:00:40|11520.7|11505.7|11518.2|11503.2|11520.7|11505.7|11518.2|11503.2|15
1636034450000|2021-11-04 14:00:50|11518.1|11503.1|11518.5|11503.5|11518.5|11503.5|11518.1|11503.1|0
1636034460000|2021-11-04 14:01:00|11518.6|11503.6|11519.1|11504.1|11519.1|11504.1|11518.2|11503.2|3
1636034470000|2021-11-04 14:01:10|11518.9|11503.9|11518.1|11503.1|11518.9|11503.9|11518.1|11503.1|2
1636034480000|2021-11-04 14:01:20|||||||||1
1636034490000|2021-11-04 14:01:30|11515.1|11500.1|11515.1|11500.1|11515.6|11500.6|11515.1|11500.1|4
1636034500000|2021-11-04 14:01:40|11514.8|11499.8|11513.8|11498.8|11514.8|11499.8|11513.8|11498.8|0
1636034510000|2021-11-04 14:01:50|11510.8|11495.8|11509.8|11494.8|11510.8|11495.8|11509.8|11494.8|8
1636034520000|2021-11-04 14:02:00|11510.1|11495.1|11511.3|11496.3|11511.4|11496.4|11510.1|11495.1|1
1636034530000|2021-11-04 14:02:10|||||||||1
1636034540000|2021-11-04 14:02:20|11512.1|11497.1|11512.8|11497.8|11513.2|11498.2|11511.4|11496.4|1
1636034570000|2021-11-04 14:02:50|11512.4|11497.4|11514.4|11499.4|11514.4|11499.4|11512.4|11497.4|15
1636034580000|2021-11-04 14:03:00|11514.5|11499.5|11521.9|11506.9|11521.9|11506.9|11514.5|11499.5|9
1636034590000|2021-11-04 14:03:10|11522.3|11507.3|11522.3|11507.3|11522.3|11507.3|11522.3|11507.3|0
1636034600000|2021-11-04 14:03:20|11521.9|11506.9|11530.1|11515.1|11530.4|11515.4|11521.9|11506.9|2
1636034610000|2021-11-04 14:03:30|11530.4|11515.4|11533.3|11518.3|11533.3|11518.3|11530.4|11515.4|53
1636034620000|2021-11-04 14:03:40|11532.9|11517.9|11547.1|11532.1|11549.6|11534.6|11532.9|11517.9|56
1636034630000|2021-11-04 14:03:50|11547.9|11532.9|11544.8|11529.8|11549.3|11534.3|11544.8|11529.8|3
1636034640000|2021-11-04 14:04:00|11547.1|11532.1|11547.1|11532.1|11547.1|11532.1|11547.1|11532.1|0
1636034650000|2021-11-04 14:04:10|11547.5|11532.5|11544.6|11529.6|11547.5|11532.5|11544.6|11529.6|4
1636034660000|2021-11-04 14:04:20|11546.5|11531.5|11546.9|11531.9|11546.9|11531.9|11544.6|11529.6|1
1636034670000|2021-11-04 14:04:30|11546.5|11531.5|11547.5|11532.5|11547.5|11532.5|11546.5|11531.5|2
1636034680000|2021-11-04 14:04:40|11547.9|11532.9|11545.5|11530.5|11551.1|11536.1|11545.1|11530.1|6
1636034700000|2021-11-04 14:05:00|11546.3|11531.3|11546.3|11531.3|11546.3|11531.3|11546.3|11531.3|0
1636034710000|2021-11-04 14:05:10|11546|11531|11544.4|11529.4|11546|11531|11544.4|11529.4|5
1636034720000|2021-11-04 14:05:20|11542|11527|11534|11519|11542|11527|11533.1|11518.1|7
1636034730000|2021-11-04 14:05:30|11535.2|11520.2|11533.5|11508.5|11535.2|11520.2|11533.1|11508.1|12
1636034740000|2021-11-04 14:05:40|11534.9|11509.9|11535.1|11520.1|11536|11521|11529.2|11506.7|1
1636034760000|2021-11-04 14:06:00|11534.7|11519.7|11538.8|11523.8|11538.8|11523.8|11533.6|11518.6|5
1636034770000|2021-11-04 14:06:10|11539.1|11524.1|11540|11525|11540.8|11525.8|11539.1|11524.1|8
1636034780000|2021-11-04 14:06:20|11541|11526|11537|11522|11543.3|11528.3|11537|11522|70
1636034790000|2021-11-04 14:06:30|11537.4|11522.4|11539.2|11524.2|11539.2|11524.2|11534.2|11519.2|14
1636034800000|2021-11-04 14:06:40|11540|11525|11547.2|11532.2|11547.2|11532.2|11540|11525|10
1636034810000|2021-11-04 14:06:50|11546.4|11531.4|11540.2|11525.2|11546.4|11531.4|11540.2|11525.2|9
1636034820000|2021-11-04 14:07:00|11541.3|11526.3|11542.9|11527.9|11542.9|11527.9|11541.3|11526.3|4
1636034830000|2021-11-04 14:07:10|11542.8|11527.8|11537.8|11522.8|11542.8|11527.8|11537.3|11522.3|4
1636034840000|2021-11-04 14:07:20|11538.3|11523.3|11534.4|11519.4|11538.3|11523.3|11532|11517|18
1636034850000|2021-11-04 14:07:30|11534.8|11519.8|11532.3|11517.3|11538.1|11523.1|11532.3|11517.3|1
1636034860000|2021-11-04 14:07:40|11529.2|11514.2|11527.8|11512.8|11529.2|11514.2|11526.8|11511.8|1
1636034870000|2021-11-04 14:07:50|11529.4|11514.4|11521.1|11506.1|11529.4|11514.4|11521.1|11506.1|1
1636034880000|2021-11-04 14:08:00|11521.5|11506.5|11524.8|11509.8|11524.8|11509.8|11521.5|11506.5|16
1636034900000|2021-11-04 14:08:20|11524.7|11509.7|11526.9|11511.9|11526.9|11511.9|11519.9|11504.9|4
1636034910000|2021-11-04 14:08:30|11525.7|11510.7|11497.2|11482.2|11526.5|11511.5|11497.2|11482.2|6
1636034920000|2021-11-04 14:08:40|11497.7|11482.7|11508.8|11493.8|11508.8|11493.8|11497.7|11482.7|65
1636034940000|2021-11-04 14:09:00|11513.6|11498.6|11515.1|11490.1|11521.2|11499.1|11513.6|11483.7|51
1636034950000|2021-11-04 14:09:10|11514|11489|11514.5|11489.5|11515.3|11490.3|11514|11489|0
1636034960000|2021-11-04 14:09:20|||||||||1
1636034970000|2021-11-04 14:09:30|11507.5|11492.5|11504.2|11489.2|11507.5|11492.5|11502.2|11487.2|11
1636034980000|2021-11-04 14:09:40|11503.8|11488.8|11505|11490|11505|11490|11503.8|11488.8|3
1636034990000|2021-11-04 14:09:50|11504.7|11489.7|11504.2|11489.2|11504.7|11489.7|11503.7|11488.7|2
1636035000000|2021-11-04 14:10:00|11505.3|11490.3|11504.8|11489.8|11505.3|11490.3|11504.7|11489.7|5
1636035020000|2021-11-04 14:10:20|11505.1|11490.1|11504.7|11489.7|11505.1|11490.1|11504.7|11489.7|2
1636035030000|2021-11-04 14:10:30|11505.3|11490.3|11512.1|11497.1|11512.6|11497.6|11505.3|11490.3|9
1636035040000|2021-11-04 14:10:40|11511.7|11496.7|11513.3|11498.3|11513.3|11498.3|11511.7|11496.7|0
1636035050000|2021-11-04 14:10:50|11513.7|11498.7|11519.6|11504.6|11519.6|11504.6|11513.7|11498.7|5
1636035060000|2021-11-04 14:11:00|11520.7|11505.7|11522.2|11507.2|11522.2|11507.2|11520.7|11505.7|0
1636035070000|2021-11-04 14:11:10|11523.7|11508.7|11523|11508|11523.7|11508.7|11522.5|11507.5|1
1636035080000|2021-11-04 14:11:20|11522.2|11507.2|11523|11508|11524.6|11509.6|11522.2|11507.2|5
1636035090000|2021-11-04 14:11:30|11522.2|11507.2|11514.8|11499.8|11522.2|11507.2|11514.8|11499.8|13
1636035100000|2021-11-04 14:11:40|11515.4|11500.4|11518.5|11503.5|11518.5|11503.5|11514.9|11499.9|2
1636035110000|2021-11-04 14:11:50|11518.9|11503.9|11518.3|11503.3|11519.7|11504.7|11516.7|11501.7|3
1636035120000|2021-11-04 14:12:00|11518.7|11503.7|11526.9|11511.9|11526.9|11511.9|11518.7|11503.7|4
1636035130000|2021-11-04 14:12:10|11531.7|11516.7|11531.6|11516.6|11531.7|11516.7|11531.6|11516.6|1
1636035140000|2021-11-04 14:12:20|11530.8|11515.8|11530.8|11515.8|11530.8|11515.8|11530.8|11515.8|1
1636035150000|2021-11-04 14:12:30|11531.3|11516.3|11531.7|11516.7|11531.7|11516.7|11531.3|11516.3|5
1636035170000|2021-11-04 14:12:50|11533.7|11518.7|11530.6|11515.6|11535.1|11520.1|11529.6|11514.6|6
1636035180000|2021-11-04 14:13:00|11531.4|11516.4|11531.4|11516.4|11531.4|11516.4|11531.4|11516.4|0
1636035200000|2021-11-04 14:13:20|11531.2|11516.2|11527.1|11512.1|11531.2|11516.2|11525.9|11510.9|1
1636035210000|2021-11-04 14:13:30|11529.1|11514.1|11528.6|11513.6|11529.1|11514.1|11528.6|11513.6|3
1636035230000|2021-11-04 14:13:50|11527.8|11512.8|11531|11516|11531|11516|11525.6|11510.6|8
1636035240000|2021-11-04 14:14:00|11530.6|11515.6|11528.8|11513.8|11530.9|11515.9|11528.3|11513.3|6
1636035250000|2021-11-04 14:14:10|11529.6|11514.6|11529.6|11514.6|11529.6|11514.6|11529.6|11514.6|2
1636035260000|2021-11-04 14:14:20|11530|11515|11527.3|11512.3|11530|11515|11527.3|11512.3|7
1636035270000|2021-11-04 14:14:30|||||||||5
1636035280000|2021-11-04 14:14:40|11525.7|11510.7|11525.3|11510.3|11525.7|11510.7|11525.3|11510.3|1
1636035290000|2021-11-04 14:14:50|11528.3|11513.3|11527.8|11512.8|11528.3|11513.3|11527.8|11512.8|2
1636035300000|2021-11-04 14:15:00|11527.3|11512.3|11527.2|11512.2|11527.3|11512.3|11527.2|11512.2|0
1636035310000|2021-11-04 14:15:10|11526.8|11511.8|11528.2|11513.2|11528.2|11513.2|11524.2|11509.2|9
1636035320000|2021-11-04 14:15:20|11534.5|11509.5|11529|11514|11534.5|11516.8|11528.6|11509.5|11
1636035330000|2021-11-04 14:15:30|11528.6|11513.6|11524.9|11509.9|11529.8|11514.8|11522.1|11507.1|6
1636035340000|2021-11-04 14:15:40|11524.1|11509.1|11524.1|11509.1|11524.1|11509.1|11524.1|11509.1|0
1636035360000|2021-11-04 14:16:00|11524.5|11509.5|11529.5|11514.5|11529.9|11514.9|11524.5|11509.5|5
1636035370000|2021-11-04 14:16:10|11529.1|11514.1|11527.6|11512.6|11529.1|11514.1|11527.6|11512.6|3
1636035380000|2021-11-04 14:16:20|11527.7|11512.7|11527.6|11512.6|11527.7|11512.7|11527.6|11512.6|0
1636035390000|2021-11-04 14:16:30|11527.2|11512.2|11527.2|11512.2|11527.2|11512.2|11527.2|11512.2|1
1636035400000|2021-11-04 14:16:40|11526.8|11511.8|11526.8|11511.8|11526.8|11511.8|11526.8|11511.8|5
1636035430000|2021-11-04 14:17:10|11527|11512|11527.4|11512.4|11527.4|11512.4|11527|11512|8
1636035440000|2021-11-04 14:17:20|11525|11510|11525|11510|11525|11510|11525|11510|2
1636035450000|2021-11-04 14:17:30|11524.2|11509.2|11524.2|11509.2|11524.2|11509.2|11524.2|11509.2|2
1636035460000|2021-11-04 14:17:40|11525.4|11510.4|11518.9|11503.9|11525.4|11510.4|11518.9|11503.9|27
1636035470000|2021-11-04 14:17:50|11519|11504|11519.4|11504.4|11519.4|11504.4|11519|11504|0
1636035490000|2021-11-04 14:18:10|||||||||1
1636035510000|2021-11-04 14:18:30|||||||||1
1636035520000|2021-11-04 14:18:40|11519.8|11494.8|11516.3|11501.3|11519.8|11501.3|11515.8|11494.8|15
1636035530000|2021-11-04 14:18:50|11516.8|11501.8|11517.7|11502.7|11517.7|11502.7|11516.8|11501.8|0
1636035540000|2021-11-04 14:19:00|11517.9|11502.9|11517.4|11502.4|11518.7|11503.7|11517.4|11502.4|0
1636035550000|2021-11-04 14:19:10|11517|11502|11517|11502|11517|11502|11517|11502|2
1636035560000|2021-11-04 14:19:20|11517.4|11502.4|11512.2|11497.2|11517.4|11502.4|11512.2|11491.4|15
1636035570000|2021-11-04 14:19:30|||||||||1
1636035580000|2021-11-04 14:19:40|11512.7|11487.7|11510.1|11495.1|11512.8|11495.1|11509.7|11487.7|4
1636035590000|2021-11-04 14:19:50|||||||||2
1636035600000|2021-11-04 14:20:00|11508.9|11493.9|11509.9|11494.9|11509.9|11494.9|11508.9|11493.9|3
1636035610000|2021-11-04 14:20:10|11509.2|11494.2|11509.6|11494.6|11509.6|11494.6|11509.2|11494.2|0
1636035620000|2021-11-04 14:20:20|11508.4|11493.4|11509.1|11494.1|11509.1|11494.1|11508.1|11493.1|10
1636035630000|2021-11-04 14:20:30|11509.5|11494.5|11500.4|11485.4|11509.5|11494.5|11500.4|11485.4|8
1636035640000|2021-11-04 14:20:40|11500.3|11485.3|11499|11484|11500.3|11485.3|11499|11484|4
1636035650000|2021-11-04 14:20:50|11498|11483|11496.2|11481.2|11498|11483|11494.2|11479.2|3
1636035660000|2021-11-04 14:21:00|11497.4|11482.4|11499.5|11484.5|11500|11485|11497.4|11482.4|3
1636035670000|2021-11-04 14:21:10|11499.9|11484.9|11499.9|11484.9|11499.9|11484.9|11499.9|11484.9|0
1636035680000|2021-11-04 14:21:20|11499.6|11484.6|11499.6|11484.6|11499.6|11484.6|11499.6|11484.6|0
1636035690000|2021-11-04 14:21:30|11500.4|11485.4|11501.2|11486.2|11501.4|11486.4|11500.4|11485.4|8
1636035700000|2021-11-04 14:21:40|11499.2|11484.2|11500.5|11485.5|11500.5|11485.5|11499.1|11484.1|1
1636035710000|2021-11-04 14:21:50|11499.3|11484.3|11495.3|11480.3|11499.3|11484.3|11495.3|11480.3|7
1636035720000|2021-11-04 14:22:00|11495.5|11480.5|11497.5|11482.5|11497.5|11482.5|11495.5|11480.5|0
1636035730000|2021-11-04 14:22:10|11497.9|11482.9|11497.1|11482.1|11497.9|11482.9|11497.1|11482.1|6
1636035740000|2021-11-04 14:22:20|11496.7|11481.7|11497.7|11482.7|11497.7|11482.7|11496.7|11481.7|4
1636035750000|2021-11-04 14:22:30|11498.1|11483.1|11496.5|11481.5|11498.1|11483.1|11496.5|11481.5|6
1636035760000|2021-11-04 14:22:40|11495.3|11480.3|11495.4|11480.4|11495.4|11480.4|11494.8|11479.8|3
1636035770000|2021-11-04 14:22:50|11496.3|11481.3|11495.8|11480.8|11496.3|11481.3|11495.5|11480.5|3
1636035780000|2021-11-04 14:23:00|11492.9|11477.9|11493.3|11478.3|11493.7|11478.7|11487.1|11472.1|17
1636035790000|2021-11-04 14:23:10|11491.6|11476.6|11488.9|11473.9|11491.6|11476.6|11488.9|11473.9|2
1636035810000|2021-11-04 14:23:30|11489.2|11474.2|11488.4|11473.4|11490.1|11475.1|11488|11473|9
1636035820000|2021-11-04 14:23:40|11488.6|11473.6|11482.5|11467.5|11488.6|11473.6|11482.5|11467.5|18
1636035830000|2021-11-04 14:23:50|11482|11467|11480.9|11465.9|11482.3|11467.3|11479.5|11464.5|8
1636035840000|2021-11-04 14:24:00|11480|11465|11477.6|11462.6|11480|11465|11477.6|11462.6|6
1636035850000|2021-11-04 14:24:10|11477.3|11462.3|11476.9|11461.9|11477.3|11462.3|11476.9|11461.9|1
1636035870000|2021-11-04 14:24:30|11476.8|11461.8|11476.6|11461.6|11476.8|11461.8|11476.6|11461.6|12
1636035880000|2021-11-04 14:24:40|11476.5|11461.5|11476.5|11461.5|11476.5|11461.5|11476.5|11461.5|4
1636035890000|2021-11-04 14:24:50|11476.6|11461.6|11482.6|11467.6|11485.1|11470.1|11476.6|11461.6|6
1636035900000|2021-11-04 14:25:00|11482|11467|11482|11467|11482|11467|11482|11467|2
1636035910000|2021-11-04 14:25:10|11482.1|11467.1|11482.1|11467.1|11482.1|11467.1|11482.1|11467.1|0
1636035920000|2021-11-04 14:25:20|11482|11467|11479|11464|11482.1|11467.1|11479|11464|1
1636035930000|2021-11-04 14:25:30|11474.9|11459.9|11473.5|11458.5|11474.9|11459.9|11473.5|11458.5|14
1636035940000|2021-11-04 14:25:40|11472|11457|11470.5|11455.5|11472|11457|11470.5|11455.5|9
1636035950000|2021-11-04 14:25:50|11472|11457|11471.9|11456.9|11472|11457|11471.9|11456.9|3
1636035960000|2021-11-04 14:26:00|11471.8|11456.8|11471.8|11456.8|11471.8|11456.8|11471.8|11456.8|0
1636035970000|2021-11-04 14:26:10|11471.4|11456.4|11471.4|11456.4|11471.5|11456.5|11471.4|11456.4|6
1636035980000|2021-11-04 14:26:20|||||||||4
1636035990000|2021-11-04 14:26:30|||||||||3
1636036000000|2021-11-04 14:26:40|11471|11456|11467.9|11452.9|11471.4|11456.4|11467.9|11452.9|19
1636036010000|2021-11-04 14:26:50|11467.4|11452.4|11465.4|11450.4|11467.4|11452.4|11464.3|11449.3|9
1636036020000|2021-11-04 14:27:00|11465.3|11450.3|11465|11450|11465.3|11450.3|11463.1|11448.1|23
1636036030000|2021-11-04 14:27:10|11464.9|11449.9|11461.4|11446.4|11464.9|11449.9|11461.4|11446.4|13
1636036040000|2021-11-04 14:27:20|11461|11446|11459.3|11444.3|11461|11446|11459.3|11444.3|3
1636036050000|2021-11-04 14:27:30|11459.4|11444.4|11459.8|11444.8|11459.8|11444.8|11459.3|11444.3|4
1636036060000|2021-11-04 14:27:40|11460.4|11445.4|11461.7|11446.7|11462|11447|11460.4|11445.4|4
1636036080000|2021-11-04 14:28:00|11462.9|11447.9|11463.4|11448.4|11463.9|11448.9|11462.9|11447.9|5
1636036090000|2021-11-04 14:28:10|11463.8|11448.8|11463.8|11448.8|11463.8|11448.8|11463.8|11448.8|0
1636036100000|2021-11-04 14:28:20|11463.4|11448.4|11466.9|11451.9|11466.9|11451.9|11463.4|11448.4|17
1636036110000|2021-11-04 14:28:30|11467.3|11452.3|11465.7|11450.7|11467.3|11452.3|11465.7|11450.7|6
1636036130000|2021-11-04 14:28:50|11465.8|11450.8|11465.5|11450.5|11466.2|11451.2|11465.5|11450.5|1
1636036140000|2021-11-04 14:29:00|11465.1|11450.1|11465.1|11450.1|11465.5|11450.5|11465.1|11450.1|2
1636036150000|2021-11-04 14:29:10|11465.5|11450.5|11464.4|11449.4|11465.5|11450.5|11464.4|11449.4|6
1636036170000|2021-11-04 14:29:30|11464.8|11449.8|11464.8|11449.8|11464.8|11449.8|11464.8|11449.8|0
1636036180000|2021-11-04 14:29:40|||||||||2
1636036190000|2021-11-04 14:29:50|11468.4|11453.4|11473.9|11458.9|11474.4|11459.4|11468.4|11453.4|8
1636036200000|2021-11-04 14:30:00|11470.4|11455.4|11466.9|11451.9|11470.9|11455.9|11466.8|11451.8|6
1636036210000|2021-11-04 14:30:10|11468.3|11453.3|11473.5|11458.5|11473.5|11458.5|11466.5|11451.5|7
1636036220000|2021-11-04 14:30:20|11474|11459|11479.8|11464.8|11479.8|11464.8|11474|11459|13
1636036230000|2021-11-04 14:30:30|11479|11464|11479|11464|11479|11464|11479|11464|0
1636036240000|2021-11-04 14:30:40|11479.8|11464.8|11481.8|11466.8|11481.8|11466.8|11479.8|11464.8|5
1636036260000|2021-11-04 14:31:00|11482.2|11467.2|11482.2|11467.2|11482.2|11467.2|11482.2|11467.2|2
1636036270000|2021-11-04 14:31:10|11482.3|11467.3|11482|11467|11483.1|11468.1|11482|11467|2
1636036290000|2021-11-04 14:31:30|11481.5|11466.5|11481.5|11466.5|11481.5|11466.5|11481.5|11466.5|1
1636036300000|2021-11-04 14:31:40|11481.2|11466.2|11481.2|11466.2|11481.5|11466.5|11479.2|11464.2|14
1636036310000|2021-11-04 14:31:50|11478.2|11463.2|11476|11461|11478.2|11463.2|11475.6|11460.6|7
1636036330000|2021-11-04 14:32:10|11478.6|11463.6|11480.1|11465.1|11480.1|11465.1|11478.6|11463.6|0
1636036340000|2021-11-04 14:32:20|11478.9|11463.9|11478.1|11463.1|11478.9|11463.9|11478.1|11463.1|7
1636036350000|2021-11-04 14:32:30|11477.1|11462.1|11477.1|11462.1|11477.1|11462.1|11477.1|11462.1|1
1636036360000|2021-11-04 14:32:40|11475.9|11460.9|11475.6|11460.6|11475.9|11460.9|11475.6|11460.6|3
1636036370000|2021-11-04 14:32:50|11477.5|11462.5|11475.6|11460.6|11477.5|11462.5|11475.6|11460.6|4
1636036390000|2021-11-04 14:33:10|11473.7|11458.7|11474.1|11459.1|11474.1|11459.1|11473.7|11458.7|1
1636036400000|2021-11-04 14:33:20|11474.3|11459.3|11484.1|11469.1|11484.1|11469.1|11474.3|11459.3|20
1636036420000|2021-11-04 14:33:40|11483|11468|11480.4|11465.4|11483|11468|11480.4|11465.4|3
1636036430000|2021-11-04 14:33:50|11481.1|11466.1|11481.1|11466.1|11481.1|11466.1|11481.1|11466.1|3
1636036440000|2021-11-04 14:34:00|11478.6|11463.6|11474.9|11459.9|11478.6|11463.6|11474.6|11459.6|4
1636036450000|2021-11-04 14:34:10|11476.6|11461.6|11477|11462|11477|11462|11475.6|11460.6|1
1636036460000|2021-11-04 14:34:20|11477.4|11462.4|11482|11467|11483.6|11468.6|11477.4|11462.4|2
1636036470000|2021-11-04 14:34:30|11482.9|11467.9|11482.7|11467.7|11484.8|11469.8|11482.7|11467.7|2
1636036490000|2021-11-04 14:34:50|11483.9|11468.9|11487.3|11472.3|11487.7|11472.7|11483.9|11468.9|13
1636036500000|2021-11-04 14:35:00|11486.9|11471.9|11486.9|11471.9|11486.9|11471.9|11486.9|11471.9|0
1636036510000|2021-11-04 14:35:10|11486.1|11471.1|11486.1|11471.1|11486.1|11471.1|11486.1|11471.1|4
1636036530000|2021-11-04 14:35:30|11485.7|11470.7|11485.7|11470.7|11485.7|11470.7|11485.7|11470.7|0
1636036540000|2021-11-04 14:35:40|11484.4|11469.4|11484.4|11469.4|11484.4|11469.4|11484.4|11469.4|0
1636036550000|2021-11-04 14:35:50|11484.6|11469.6|11485.1|11470.1|11485.5|11470.5|11484.6|11469.6|11
1636036560000|2021-11-04 14:36:00|11486.1|11471.1|11486.1|11471.1|11486.1|11471.1|11486.1|11471.1|9
1636036570000|2021-11-04 14:36:10|11488.5|11473.5|11489.2|11474.2|11489.2|11474.2|11488.5|11473.5|2
1636036590000|2021-11-04 14:36:30|11489.1|11474.1|11489.1|11474.1|11489.1|11474.1|11489.1|11474.1|0
1636036600000|2021-11-04 14:36:40|11496.9|11481.9|11503.1|11488.1|11503.7|11488.7|11496.9|11481.9|17
1636036610000|2021-11-04 14:36:50|||||||||1
1636036620000|2021-11-04 14:37:00|11502.9|11487.9|11499.3|11484.3|11506.2|11491.2|11498.4|11483.4|13
1636036630000|2021-11-04 14:37:10|11498.9|11483.9|11498.8|11483.8|11498.9|11483.9|11498.8|11483.8|1
1636036660000|2021-11-04 14:37:40|11498.4|11483.4|11496.8|11481.8|11498.4|11483.4|11496.8|11481.8|7
1636036670000|2021-11-04 14:37:50|11498.4|11483.4|11498.4|11483.4|11498.4|11483.4|11498.4|11483.4|2
1636036680000|2021-11-04 14:38:00|11498|11483|11498|11483|11498|11483|11498|11483|1
1636036690000|2021-11-04 14:38:10|11496.8|11481.8|11496.8|11481.8|11496.8|11481.8|11496.8|11481.8|0
1636036700000|2021-11-04 14:38:20|11497.2|11482.2|11507|11492|11507|11492|11497.2|11482.2|6
1636036710000|2021-11-04 14:38:30|11507.8|11492.8|11500.6|11485.6|11508.2|11493.2|11500.6|11485.6|4
1636036720000|2021-11-04 14:38:40|11501|11486|11501|11486|11501|11486|11500.6|11485.6|1
1636036730000|2021-11-04 14:38:50|||||||||1
1636036740000|2021-11-04 14:39:00|11500|11485|11507.1|11492.1|11507.1|11492.1|11498.2|11483.2|11
1636036750000|2021-11-04 14:39:10|11503.9|11488.9|11495.6|11458.1|11503.9|11488.9|11495.6|11458.1|64
1636036770000|2021-11-04 14:39:30|11494.8|11457.3|11472.3|11457.3|11494.8|11460.5|11471.1|11452.8|10
1636036780000|2021-11-04 14:39:40|11473.1|11458.1|11483.6|11468.6|11484.1|11469.1|11473.1|11458.1|4
1636036790000|2021-11-04 14:39:50|11484|11469|11486.8|11471.8|11486.8|11471.8|11484|11469|6
1636036800000|2021-11-04 14:40:00|11486.6|11471.6|11486.6|11471.6|11486.6|11471.6|11486.6|11471.6|1
1636036820000|2021-11-04 14:40:20|11487|11472|11487|11472|11487|11472|11487|11472|1
1636036830000|2021-11-04 14:40:30|11489.3|11474.3|11489.8|11474.8|11489.8|11474.8|11489.3|11474.3|3
1636036850000|2021-11-04 14:40:50|||||||||1
1636036860000|2021-11-04 14:41:00|11485.8|11470.8|11484.7|11469.7|11485.8|11470.8|11484.7|11469.7|1
1636036870000|2021-11-04 14:41:10|||||||||1
1636036880000|2021-11-04 14:41:20|||||||||2
1636036900000|2021-11-04 14:41:40|11482.7|11467.7|11481.8|11466.8|11482.7|11467.7|11481.8|11466.8|1
1636036910000|2021-11-04 14:41:50|11475.6|11460.6|11473.6|11458.6|11475.6|11460.6|11473.6|11458.6|3
1636036920000|2021-11-04 14:42:00|11473.2|11458.2|11477.2|11462.2|11477.2|11462.2|11471.3|11456.3|9
1636036930000|2021-11-04 14:42:10|11476.8|11461.8|11482.7|11467.7|11482.7|11467.7|11476.8|11461.8|6
1636036940000|2021-11-04 14:42:20|11484.2|11469.2|11484.2|11469.2|11484.2|11469.2|11484.2|11469.2|0
1636036950000|2021-11-04 14:42:30|11485.1|11470.1|11485.2|11470.2|11485.2|11470.2|11485.1|11470.1|1
1636036970000|2021-11-04 14:42:50|||||||||1
1636037000000|2021-11-04 14:43:20|||||||||6
1636037020000|2021-11-04 14:43:40|11484.8|11469.8|11484.6|11469.6|11484.8|11469.8|11484.4|11469.4|2
1636037030000|2021-11-04 14:43:50|||||||||1
1636037040000|2021-11-04 14:44:00|11484.3|11469.3|11471|11456|11484.3|11469.3|11470.4|11455.4|8
1636037050000|2021-11-04 14:44:10|11471.8|11456.8|11472.4|11457.4|11472.9|11457.9|11471.8|11456.8|2
1636037070000|2021-11-04 14:44:30|11474.4|11459.4|11475|11460|11475.5|11460.5|11474.4|11459.4|2
1636037090000|2021-11-04 14:44:50|11474.6|11459.6|11472.8|11457.8|11474.6|11459.6|11472.8|11457.8|1
1636037100000|2021-11-04 14:45:00|11470.9|11455.9|11474.4|11459.4|11474.5|11459.5|11469.4|11454.4|5
1636037110000|2021-11-04 14:45:10|11478.3|11463.3|11479.8|11464.8|11483.4|11468.4|11476.8|11461.8|4
1636037120000|2021-11-04 14:45:20|11480.2|11465.2|11478.3|11463.3|11480.2|11465.2|11478.3|11463.3|2
1636037130000|2021-11-04 14:45:30|11478.7|11463.7|11480.7|11465.7|11480.7|11465.7|11478.7|11463.7|3
1636037140000|2021-11-04 14:45:40|11479.5|11464.5|11478.3|11463.3|11479.9|11464.9|11478.2|11463.2|10
1636037160000|2021-11-04 14:46:00|11478.8|11463.8|11481.9|11466.9|11481.9|11466.9|11478.8|11463.8|4
1636037170000|2021-11-04 14:46:10|11481.8|11466.8|11481.9|11466.9|11481.9|11466.9|11481.8|11466.8|1
1636037180000|2021-11-04 14:46:20|11481.4|11466.4|11481.4|11466.4|11481.4|11466.4|11481.4|11466.4|3
1636037190000|2021-11-04 14:46:30|||||||||1
1636037200000|2021-11-04 14:46:40|||||||||2
1636037210000|2021-11-04 14:46:50|||||||||1
1636037220000|2021-11-04 14:47:00|||||||||2
1636037230000|2021-11-04 14:47:10|11481|11466|11480.2|11465.2|11481|11466|11480.2|11465.2|20
1636037240000|2021-11-04 14:47:20|11479.8|11464.8|11479.7|11464.7|11479.8|11464.8|11479.7|11464.7|1
1636037250000|2021-11-04 14:47:30|11478.2|11463.2|11477.9|11462.9|11478.2|11463.2|11477.9|11462.9|0
1636037260000|2021-11-04 14:47:40|11477.4|11462.4|11477.4|11462.4|11477.4|11462.4|11477.4|11462.4|1
1636037270000|2021-11-04 14:47:50|11476.3|11461.3|11476.3|11461.3|11476.3|11461.3|11476.3|11461.3|2
1636037280000|2021-11-04 14:48:00|11475.9|11460.9|11477.1|11462.1|11477.1|11462.1|11475.5|11460.5|4
1636037290000|2021-11-04 14:48:10|11477.5|11462.5|11477|11462|11477.5|11462.5|11477|11462|3
1636037300000|2021-11-04 14:48:20|11478.3|11463.3|11477.5|11462.5|11478.3|11463.3|11477.5|11462.5|4
1636037310000|2021-11-04 14:48:30|11477.6|11462.6|11478|11463|11478|11463|11477.6|11462.6|1
1636037320000|2021-11-04 14:48:40|11477|11462|11477|11462|11477|11462|11477|11462|1
1636037330000|2021-11-04 14:48:50|11477.4|11462.4|11478.5|11463.5|11478.5|11463.5|11477|11462|5
1636037340000|2021-11-04 14:49:00|11478|11463|11473.4|11458.4|11478|11463|11473.4|11458.4|8
1636037350000|2021-11-04 14:49:10|11473.3|11458.3|11470.9|11455.9|11473.3|11458.3|11470.9|11455.9|0
1636037360000|2021-11-04 14:49:20|11470|11455|11469.5|11454.5|11470|11455|11469.3|11454.3|3
1636037370000|2021-11-04 14:49:30|11469.1|11454.1|11467|11452|11469.1|11454.1|11467|11452|1
1636037380000|2021-11-04 14:49:40|11467.1|11452.1|11466.4|11451.4|11467.1|11452.1|11466.4|11451.4|3
1636037390000|2021-11-04 14:49:50|11466.7|11451.7|11466.6|11451.6|11466.7|11451.7|11466.6|11451.6|12
1636037400000|2021-11-04 14:50:00|11466.4|11451.4|11466.6|11451.6|11468.4|11453.4|11465.5|11450.5|18
1636037410000|2021-11-04 14:50:10|11466.4|11451.4|11464.9|11449.9|11466.4|11451.4|11464.9|11449.9|11
1636037420000|2021-11-04 14:50:20|11464.8|11449.8|11464.6|11449.6|11465|11450|11464.6|11449.6|15
1636037430000|2021-11-04 14:50:30|||||||||3
1636037440000|2021-11-04 14:50:40|11464.4|11449.4|11464.4|11449.4|11464.4|11449.4|11464.4|11449.4|0
1636037450000|2021-11-04 14:50:50|11464|11449|11464.1|11449.1|11464.6|11449.6|11464|11449|11
1636037460000|2021-11-04 14:51:00|11464|11449|11463.6|11448.6|11464|11449|11463.6|11448.6|3
1636037470000|2021-11-04 14:51:10|||||||||5
1636037480000|2021-11-04 14:51:20|11464|11449|11463.6|11448.6|11464|11449|11463.6|11448.6|9
1636037490000|2021-11-04 14:51:30|11463.2|11448.2|11466.4|11451.4|11466.4|11451.4|11463.2|11448.2|6
1636037500000|2021-11-04 14:51:40|11465.7|11450.7|11466.1|11451.1|11466.1|11451.1|11465.7|11450.7|3
1636037510000|2021-11-04 14:51:50|11465.7|11450.7|11465.1|11450.1|11465.7|11450.7|11465.1|11450.1|2
1636037520000|2021-11-04 14:52:00|11465|11450|11465|11450|11465.4|11450.4|11465|11450|7
1636037530000|2021-11-04 14:52:10|||||||||1
1636037540000|2021-11-04 14:52:20|11463.8|11448.8|11463.2|11448.2|11463.8|11448.8|11463.1|11448.1|26
1636037550000|2021-11-04 14:52:30|11463.6|11448.6|11461.8|11446.8|11463.6|11448.6|11461.8|11446.8|37
1636037560000|2021-11-04 14:52:40|11460.7|11445.7|11459.8|11444.8|11460.7|11445.7|11459.8|11444.8|5
1636037570000|2021-11-04 14:52:50|||||||||2
1636037580000|2021-11-04 14:53:00|||||||||10
1636037590000|2021-11-04 14:53:10|11459.3|11444.3|11453.3|11438.3|11459.3|11444.3|11453.3|11438.3|47
1636037600000|2021-11-04 14:53:20|11451.1|11436.1|11451.8|11436.8|11451.8|11436.8|11451.1|11436.1|39
1636037610000|2021-11-04 14:53:30|11454.9|11439.9|11456.2|11441.2|11456.2|11441.2|11454.9|11439.9|16
1636037620000|2021-11-04 14:53:40|11455.3|11440.3|11452.3|11437.3|11456.2|11441.2|11452.3|11437.3|10
1636037630000|2021-11-04 14:53:50|11452.6|11437.6|11452.2|11437.2|11452.6|11437.6|11452.2|11437.2|7
1636037640000|2021-11-04 14:54:00|11452.6|11437.6|11442.9|11427.9|11452.6|11437.6|11442.1|11427.1|27
1636037650000|2021-11-04 14:54:10|11443.1|11428.1|11447.7|11432.7|11447.7|11432.7|11442.3|11427.3|4
1636037670000|2021-11-04 14:54:30|11445.7|11430.7|11445.7|11430.7|11445.7|11430.7|11445.7|11430.7|3
1636037680000|2021-11-04 14:54:40|11446.5|11431.5|11452|11437|11452|11437|11446.5|11431.5|7
1636037690000|2021-11-04 14:54:50|11452.4|11437.4|11453.1|11438.1|11453.1|11438.1|11451.6|11436.6|3
1636037700000|2021-11-04 14:55:00|11453|11438|11453|11438|11453|11438|11453|11438|0
1636037710000|2021-11-04 14:55:10|||||||||2
1636037720000|2021-11-04 14:55:20|11454.2|11439.2|11456.5|11441.5|11456.5|11441.5|11454.2|11439.2|6
1636037730000|2021-11-04 14:55:30|||||||||1
1636037740000|2021-11-04 14:55:40|11456.4|11441.4|11456.4|11441.4|11456.8|11441.8|11456.4|11441.4|4
1636037750000|2021-11-04 14:55:50|11456.7|11441.7|11454.3|11439.3|11457.9|11442.9|11454.3|11439.3|8
1636037760000|2021-11-04 14:56:00|11453.8|11438.8|11453.5|11438.5|11453.8|11438.8|11452.2|11437.2|7
1636037770000|2021-11-04 14:56:10|11451.8|11436.8|11449.8|11434.8|11452.3|11437.3|11449.8|11434.8|52
1636037780000|2021-11-04 14:56:20|11449.7|11434.7|11449.2|11434.2|11449.7|11434.7|11447.6|11432.6|9
1636037790000|2021-11-04 14:56:30|11448.4|11433.4|11448.8|11433.8|11449.6|11434.6|11448.4|11433.4|11
1636037800000|2021-11-04 14:56:40|11449.1|11434.1|11449.5|11434.5|11449.5|11434.5|11449.1|11434.1|4
1636037820000|2021-11-04 14:57:00|||||||||1
1636037830000|2021-11-04 14:57:10|11449.3|11434.3|11449.3|11434.3|11449.3|11434.3|11449.3|11434.3|1
1636037840000|2021-11-04 14:57:20|11449.2|11434.2|11449.2|11434.2|11449.2|11434.2|11449.2|11434.2|22
1636037850000|2021-11-04 14:57:30|11448.8|11433.8|11448.8|11433.8|11448.8|11433.8|11448.8|11433.8|1
1636037860000|2021-11-04 14:57:40|11447.1|11432.1|11444.1|11429.1|11447.1|11432.1|11444.1|11429.1|10
1636037870000|2021-11-04 14:57:50|11444.4|11429.4|11446.3|11431.3|11446.5|11431.5|11444.4|11429.4|10
1636037880000|2021-11-04 14:58:00|11446.4|11431.4|11448.6|11433.6|11448.6|11433.6|11446|11431|9
1636037890000|2021-11-04 14:58:10|11448.1|11433.1|11448.1|11433.1|11448.1|11433.1|11445.5|11430.5|6
1636037900000|2021-11-04 14:58:20|11448|11433|11446.3|11431.3|11448.5|11433.5|11446.3|11431.3|23
1636037910000|2021-11-04 14:58:30|11445.9|11430.9|11445.8|11430.8|11450.4|11435.4|11445.5|11430.5|14
1636037920000|2021-11-04 14:58:40|11445.9|11430.9|11449.9|11434.9|11450.4|11435.4|11445.9|11430.9|7
1636037930000|2021-11-04 14:58:50|11449.8|11434.8|11446.9|11431.9|11449.8|11434.8|11446.9|11431.9|8
1636037940000|2021-11-04 14:59:00|11446.5|11431.5|11446.6|11431.6|11448.4|11433.4|11446.3|11431.3|9
1636037950000|2021-11-04 14:59:10|11446.1|11431.1|11444.9|11429.9|11446.1|11431.1|11444.2|11429.2|3
1636037960000|2021-11-04 14:59:20|11444.8|11429.8|11440.7|11425.7|11444.8|11429.8|11440.7|11425.7|11
1636037970000|2021-11-04 14:59:30|11440.4|11425.4|11440.3|11425.3|11440.9|11425.9|11439.3|11424.3|17
1636037980000|2021-11-04 14:59:40|11443.4|11428.4|11443.9|11428.9|11444.4|11429.4|11443.4|11428.4|6
1636037990000|2021-11-04 14:59:50|11443|11428|11441.1|11426.1|11443|11428|11441.1|11426.1|0
1636038000000|2021-11-04 15:00:00|11441.5|11426.5|11438.4|11423.4|11442|11427|11438.4|11423.4|14
1636038010000|2021-11-04 15:00:10|11437.9|11422.9|11434.4|11419.4|11439.1|11424.1|11434.4|11419.4|46
1636038020000|2021-11-04 15:00:20|11434.8|11419.8|11439.4|11424.4|11440.7|11425.7|11434.8|11419.8|43
1636038030000|2021-11-04 15:00:30|11438.6|11423.6|11440.7|11425.7|11440.7|11425.7|11438.6|11423.6|7
1636038040000|2021-11-04 15:00:40|11440.2|11425.2|11441.7|11426.7|11441.8|11426.8|11440.2|11425.2|2
1636038050000|2021-11-04 15:00:50|||||||||1
1636038060000|2021-11-04 15:01:00|11441.2|11426.2|11442.8|11427.8|11442.8|11427.8|11439.1|11424.1|11
1636038070000|2021-11-04 15:01:10|11442.3|11427.3|11442|11427|11442.3|11427.3|11442|11427|0
1636038080000|2021-11-04 15:01:20|11441.5|11426.5|11441.5|11426.5|11441.5|11426.5|11441.5|11426.5|0
1636038090000|2021-11-04 15:01:30|11442.8|11427.8|11445.9|11430.9|11445.9|11430.9|11442.8|11427.8|1
1636038100000|2021-11-04 15:01:40|11445.8|11430.8|11457.4|11442.4|11457.4|11442.4|11445.4|11430.4|22
1636038110000|2021-11-04 15:01:50|11457.6|11442.6|11457.7|11442.7|11457.7|11442.7|11457.3|11442.3|5
1636038120000|2021-11-04 15:02:00|11458.8|11443.8|11458.8|11443.8|11458.8|11443.8|11458.8|11443.8|1
1636038130000|2021-11-04 15:02:10|11459|11444|11456.6|11441.6|11459|11444|11456.6|11441.6|1
1636038150000|2021-11-04 15:02:30|11455.6|11440.6|11445.7|11430.7|11455.6|11440.6|11445.7|11430.7|1
1636038160000|2021-11-04 15:02:40|11445.6|11430.6|11451.2|11436.2|11451.6|11436.6|11443.2|11428.2|8
1636038170000|2021-11-04 15:02:50|11451.6|11436.6|11453.4|11438.4|11455.3|11440.3|11451.6|11436.6|13
1636038180000|2021-11-04 15:03:00|11453.3|11438.3|11452.1|11437.1|11453.3|11438.3|11451.3|11436.3|2
1636038190000|2021-11-04 15:03:10|11451.3|11436.3|11451.8|11436.8|11451.8|11436.8|11451.3|11436.3|0
1636038200000|2021-11-04 15:03:20|11451.3|11436.3|11453|11438|11453|11438|11449.8|11434.8|3
1636038210000|2021-11-04 15:03:30|11452.5|11437.5|11451.4|11436.4|11452.5|11437.5|11451.3|11436.3|1
1636038220000|2021-11-04 15:03:40|11451.3|11436.3|11450.8|11435.8|11451.3|11436.3|11450.8|11435.8|0
1636038230000|2021-11-04 15:03:50|11451.2|11436.2|11452.3|11437.3|11453.6|11438.6|11451.2|11436.2|4
1636038240000|2021-11-04 15:04:00|11451.6|11436.6|11447.6|11432.6|11451.6|11436.6|11447.6|11432.6|6
1636038250000|2021-11-04 15:04:10|11449.9|11434.9|11450.9|11435.9|11450.9|11435.9|11449.9|11434.9|4
1636038260000|2021-11-04 15:04:20|11451.6|11436.6|11451.6|11436.6|11451.6|11436.6|11451.6|11436.6|0
1636038270000|2021-11-04 15:04:30|11450.7|11435.7|11448.7|11433.7|11450.7|11435.7|11448.7|11433.7|4
1636038280000|2021-11-04 15:04:40|11447.3|11432.3|11445.6|11430.6|11447.3|11432.3|11445.6|11430.6|3
1636038290000|2021-11-04 15:04:50|11447.8|11432.8|11445.8|11430.8|11448.8|11433.8|11445.8|11430.8|23
1636038300000|2021-11-04 15:05:00|11445.7|11430.7|11444.8|11429.8|11446.1|11431.1|11444.8|11429.8|1
1636038310000|2021-11-04 15:05:10|11444.7|11429.7|11442.7|11427.7|11444.7|11429.7|11442.7|11427.7|0
1636038320000|2021-11-04 15:05:20|11441.8|11426.8|11441.8|11426.8|11441.8|11426.8|11441.8|11426.8|0
1636038330000|2021-11-04 15:05:30|11442.2|11427.2|11442.2|11427.2|11442.2|11427.2|11442.2|11427.2|1
1636038340000|2021-11-04 15:05:40|11443.8|11428.8|11443.8|11428.8|11443.8|11428.8|11443.8|11428.8|3
1636038350000|2021-11-04 15:05:50|11443.2|11428.2|11443.2|11428.2|11443.2|11428.2|11443.2|11428.2|0
1636038360000|2021-11-04 15:06:00|11442.7|11427.7|11445.4|11430.4|11445.4|11430.4|11442.7|11427.7|10
1636038370000|2021-11-04 15:06:10|11445.5|11430.5|11458|11443|11458|11443|11445.5|11430.5|5
1636038380000|2021-11-04 15:06:20|11452.8|11437.8|11449.3|11434.3|11452.8|11437.8|11449.3|11434.3|3
1636038390000|2021-11-04 15:06:30|11453.2|11438.2|11454.9|11439.9|11455|11440|11453.2|11438.2|4
1636038400000|2021-11-04 15:06:40|11454.1|11439.1|11453.4|11438.4|11454.5|11439.5|11453.4|11438.4|3
1636038410000|2021-11-04 15:06:50|11453.3|11438.3|11447.2|11432.2|11453.3|11438.3|11447.2|11432.2|4
1636038420000|2021-11-04 15:07:00|11446.8|11431.8|11448.8|11433.8|11455.2|11440.2|11446.6|11431.6|11
1636038430000|2021-11-04 15:07:10|||||||||1
1636038440000|2021-11-04 15:07:20|||||||||1
1636038460000|2021-11-04 15:07:40|11449.3|11434.3|11452|11437|11452.5|11437.5|11449.3|11434.3|6
1636038480000|2021-11-04 15:08:00|11461.8|11446.8|11459.1|11444.1|11461.8|11446.8|11458.8|11443.8|7
1636038490000|2021-11-04 15:08:10|11459.7|11444.7|11459.5|11444.5|11459.7|11444.7|11458.8|11443.8|0
1636038500000|2021-11-04 15:08:20|11462.6|11447.6|11456.9|11441.9|11462.6|11447.6|11456.9|11441.9|18
1636038510000|2021-11-04 15:08:30|11458.9|11443.9|11462.7|11447.7|11463.3|11448.3|11458.2|11443.2|12
1636038520000|2021-11-04 15:08:40|11462.6|11447.6|11462.5|11447.5|11462.6|11447.6|11462.5|11447.5|0
1636038530000|2021-11-04 15:08:50|11462.2|11447.2|11462.5|11447.5|11462.6|11447.6|11462.2|11447.2|5
1636038540000|2021-11-04 15:09:00|11460.9|11445.9|11451|11436|11460.9|11445.9|11451|11436|7
1636038550000|2021-11-04 15:09:10|11451.3|11436.3|11451.4|11436.4|11451.4|11436.4|11451.3|11436.3|3
1636038560000|2021-11-04 15:09:20|11455.5|11440.5|11455.5|11440.5|11455.5|11440.5|11455.5|11440.5|10
1636038570000|2021-11-04 15:09:30|11455.1|11440.1|11454.7|11439.7|11455.2|11440.2|11454.7|11439.7|0
1636038580000|2021-11-04 15:09:40|11458.2|11443.2|11459.7|11444.7|11459.7|11444.7|11458|11443|3
1636038590000|2021-11-04 15:09:50|11460.5|11445.5|11462.6|11447.6|11463.1|11448.1|11460.5|11445.5|11
1636038600000|2021-11-04 15:10:00|11464.7|11449.7|11454.1|11439.1|11464.7|11449.7|11454.1|11439.1|11
1636038610000|2021-11-04 15:10:10|11453.2|11438.2|11451|11436|11453.2|11438.2|11451|11436|1
1636038620000|2021-11-04 15:10:20|11451.4|11436.4|11453.1|11438.1|11453.1|11438.1|11450.9|11435.9|6
1636038630000|2021-11-04 15:10:30|||||||||3
1636038640000|2021-11-04 15:10:40|11455.6|11440.6|11455.5|11440.5|11455.6|11440.6|11454.5|11439.5|3
1636038650000|2021-11-04 15:10:50|||||||||3
1636038660000|2021-11-04 15:11:00|11455.4|11440.4|11455.9|11440.9|11455.9|11440.9|11455.4|11440.4|0
1636038670000|2021-11-04 15:11:10|11459.6|11444.6|11458.1|11443.1|11460.2|11445.2|11457.2|11442.2|3
1636038680000|2021-11-04 15:11:20|11456.1|11441.1|11452.4|11437.4|11456.1|11441.1|11452.4|11437.4|4
1636038690000|2021-11-04 15:11:30|11452.7|11437.7|11453.4|11438.4|11453.4|11438.4|11451.4|11436.4|7
1636038700000|2021-11-04 15:11:40|11453.6|11438.6|11457.4|11442.4|11457.9|11442.9|11453.6|11438.6|3
1636038710000|2021-11-04 15:11:50|11458.9|11443.9|11458.9|11443.9|11458.9|11443.9|11458.9|11443.9|0
1636038720000|2021-11-04 15:12:00|11459.2|11444.2|11465.2|11450.2|11465.2|11450.2|11459.2|11444.2|5
1636038730000|2021-11-04 15:12:10|11465.6|11450.6|11463.9|11448.9|11466|11451|11463.9|11448.9|7
1636038740000|2021-11-04 15:12:20|11463.5|11448.5|11463.9|11448.9|11463.9|11448.9|11463.2|11448.2|10
1636038750000|2021-11-04 15:12:30|11464.2|11449.2|11469.1|11454.1|11471.4|11456.4|11464|11449|3
1636038760000|2021-11-04 15:12:40|11476.7|11461.7|11483.1|11468.1|11483.1|11468.1|11476.6|11461.6|3
1636038770000|2021-11-04 15:12:50|11483.2|11468.2|11480.6|11465.6|11483.2|11468.2|11479.9|11464.9|5
1636038780000|2021-11-04 15:13:00|11480.1|11465.1|11479.7|11464.7|11482.9|11467.9|11479.4|11464.4|3
1636038790000|2021-11-04 15:13:10|11480.1|11465.1|11480.1|11465.1|11480.2|11465.2|11479.7|11464.7|1
1636038800000|2021-11-04 15:13:20|11480.5|11465.5|11481.6|11466.6|11481.6|11466.6|11480.5|11465.5|2
1636038810000|2021-11-04 15:13:30|11481.1|11466.1|11480|11465|11481.1|11466.1|11480|11465|5
1636038820000|2021-11-04 15:13:40|11480.7|11465.7|11483.3|11468.3|11484.7|11469.7|11480.7|11465.7|10
1636038830000|2021-11-04 15:13:50|11484.8|11469.8|11484.8|11469.8|11484.8|11469.8|11484.8|11469.8|0
1636038840000|2021-11-04 15:14:00|11483.3|11468.3|11476.2|11461.2|11483.3|11468.3|11476.2|11461.2|9
1636038850000|2021-11-04 15:14:10|11476.6|11461.6|11476.6|11461.6|11476.6|11461.6|11476.6|11461.6|1
1636038860000|2021-11-04 15:14:20|11476.2|11461.2|11476.2|11461.2|11476.2|11461.2|11476.2|11461.2|2
1636038870000|2021-11-04 15:14:30|11479.2|11464.2|11476.2|11461.2|11479.2|11464.2|11476.2|11461.2|3
1636038880000|2021-11-04 15:14:40|11476|11461|11484.8|11469.8|11484.8|11469.8|11473.8|11458.8|4
1636038890000|2021-11-04 15:14:50|11485.7|11470.7|11488.2|11473.2|11489.1|11474.1|11485.7|11470.7|9
1636038900000|2021-11-04 15:15:00|11489.8|11474.8|11483.1|11468.1|11489.8|11474.8|11483.1|11468.1|6
1636038910000|2021-11-04 15:15:10|11483.5|11468.5|11488.7|11473.7|11488.7|11473.7|11483.5|11468.5|1
1636038920000|2021-11-04 15:15:20|11489.1|11474.1|11485.5|11470.5|11489.1|11474.1|11485|11470|3
1636038930000|2021-11-04 15:15:30|11486.2|11471.2|11502.7|11487.7|11505.2|11490.2|11486.2|11471.2|44
1636038940000|2021-11-04 15:15:40|11502.6|11487.6|11502.6|11487.6|11502.6|11487.6|11502.6|11487.6|0
1636038950000|2021-11-04 15:15:50|11504.6|11489.6|11502.6|11487.6|11504.6|11489.6|11502.6|11487.6|12
1636038960000|2021-11-04 15:16:00|||||||||1
1636038970000|2021-11-04 15:16:10|11503|11488|11502|11487|11503|11488|11502|11487|6
1636038980000|2021-11-04 15:16:20|11502.4|11487.4|11505.7|11490.7|11506.1|11491.1|11502.4|11487.4|10
1636038990000|2021-11-04 15:16:30|11505.3|11490.3|11503.6|11488.6|11505.3|11490.3|11503.6|11488.6|6
1636039000000|2021-11-04 15:16:40|11504|11489|11504|11489|11504|11489|11504|11489|0
1636039010000|2021-11-04 15:16:50|11502.8|11487.8|11502.8|11487.8|11502.8|11487.8|11502.8|11487.8|3
1636039020000|2021-11-04 15:17:00|11502.7|11487.7|11502.4|11487.4|11503.1|11488.1|11502.4|11487.4|2
1636039030000|2021-11-04 15:17:10|11502.2|11487.2|11499.8|11484.8|11502.2|11487.2|11499.8|11484.8|13
1636039040000|2021-11-04 15:17:20|11498.5|11483.5|11498.4|11483.4|11498.5|11483.5|11498.1|11483.1|8
1636039050000|2021-11-04 15:17:30|11499.2|11484.2|11498.4|11483.4|11499.2|11484.2|11498.4|11483.4|2
1636039060000|2021-11-04 15:17:40|11497.9|11482.9|11495.9|11480.9|11497.9|11482.9|11495.9|11480.9|1
1636039070000|2021-11-04 15:17:50|11488.1|11473.1|11487.2|11472.2|11488.7|11473.7|11487.2|11472.2|9
1636039080000|2021-11-04 15:18:00|11488.2|11473.2|11488.7|11473.7|11488.7|11473.7|11486.7|11471.7|3
1636039090000|2021-11-04 15:18:10|11482.5|11467.5|11472|11457|11482.5|11467.5|11472|11457|37
1636039100000|2021-11-04 15:18:20|11472.1|11457.1|11470.4|11455.4|11475.7|11460.7|11470.4|11455.4|3
1636039120000|2021-11-04 15:18:40|11470.8|11455.8|11470.8|11455.8|11470.8|11455.8|11470.8|11455.8|1
1636039130000|2021-11-04 15:18:50|11468.3|11453.3|11473.8|11458.8|11474.4|11459.4|11467.8|11452.8|2
1636039140000|2021-11-04 15:19:00|11472.8|11457.8|11473|11458|11475.7|11460.7|11472.7|11457.7|6
1636039150000|2021-11-04 15:19:10|11472.9|11457.9|11461|11446|11472.9|11457.9|11460.5|11445.5|7
1636039160000|2021-11-04 15:19:20|11463|11448|11468.8|11453.8|11470|11455|11463|11448|2
1636039170000|2021-11-04 15:19:30|11469|11454|11471.6|11456.6|11471.6|11456.6|11469|11454|9
1636039190000|2021-11-04 15:19:50|11470|11455|11474|11459|11474.2|11459.2|11469.9|11454.9|4
1636039200000|2021-11-04 15:20:00|11473.2|11458.2|11473.6|11458.6|11473.6|11458.6|11472.2|11457.2|1
1636039210000|2021-11-04 15:20:10|11473.2|11458.2|11473.2|11458.2|11473.2|11458.2|11473.2|11458.2|0
1636039220000|2021-11-04 15:20:20|11471|11456|11471.5|11456.5|11471.5|11456.5|11470.9|11455.9|2
1636039230000|2021-11-04 15:20:30|11471.9|11456.9|11471.1|11456.1|11473.6|11458.6|11471.1|11456.1|9
1636039240000|2021-11-04 15:20:40|11470.3|11455.3|11473.3|11458.3|11473.3|11458.3|11470.3|11455.3|3
1636039250000|2021-11-04 15:20:50|11474.1|11459.1|11468.8|11453.8|11474.9|11459.9|11467.8|11452.8|9
1636039260000|2021-11-04 15:21:00|11469.6|11454.6|11463.1|11448.1|11469.6|11454.6|11463.1|11448.1|2
1636039280000|2021-11-04 15:21:20|11464.3|11449.3|11464.8|11449.8|11464.8|11449.8|11463.9|11448.9|2
1636039300000|2021-11-04 15:21:40|11464|11449|11464.3|11449.3|11464.3|11449.3|11463.9|11448.9|1
1636039310000|2021-11-04 15:21:50|11464.6|11449.6|11464.6|11449.6|11464.6|11449.6|11464.6|11449.6|2
1636039320000|2021-11-04 15:22:00|11477.6|11462.6|11482.1|11467.1|11482.1|11467.1|11477.6|11462.6|6
1636039330000|2021-11-04 15:22:10|11481.3|11466.3|11481.3|11466.3|11481.3|11466.3|11481.3|11466.3|0
1636039340000|2021-11-04 15:22:20|11482.1|11467.1|11482|11467|11482.1|11467.1|11482|11467|12
1636039350000|2021-11-04 15:22:30|11481.6|11466.6|11481.2|11466.2|11481.6|11466.6|11481.2|11466.2|2
1636039380000|2021-11-04 15:23:00|11481.6|11466.6|11481.6|11466.6|11481.6|11466.6|11481.6|11466.6|2
1636039400000|2021-11-04 15:23:20|||||||||1
1636039410000|2021-11-04 15:23:30|||||||||2
1636039420000|2021-11-04 15:23:40|11482.4|11467.4|11482.4|11467.4|11482.4|11467.4|11482.4|11467.4|2
1636039440000|2021-11-04 15:24:00|11482|11467|11482.4|11467.4|11482.4|11467.4|11482|11467|1
1636039450000|2021-11-04 15:24:10|11482|11467|11482|11467|11482|11467|11482|11467|0
1636039460000|2021-11-04 15:24:20|11481.9|11466.9|11483.3|11468.3|11483.3|11468.3|11481.9|11466.9|9
1636039470000|2021-11-04 15:24:30|11483.2|11468.2|11483.2|11468.2|11483.2|11468.2|11483.2|11468.2|2
1636039480000|2021-11-04 15:24:40|11480|11465|11479.6|11464.6|11480|11465|11479.3|11464.3|1
1636039490000|2021-11-04 15:24:50|11470.1|11455.1|11463.7|11448.7|11470.1|11455.1|11463.7|11448.7|44
1636039500000|2021-11-04 15:25:00|11463.4|11448.4|11462.6|11437.6|11468.7|11448.4|11460.9|11431.1|23
1636039510000|2021-11-04 15:25:10|11462.9|11437.9|11452.6|11437.6|11462.9|11442.2|11452.6|11437.6|1
1636039520000|2021-11-04 15:25:20|||||||||3
1636039540000|2021-11-04 15:25:40|11452.4|11437.4|11452.4|11437.4|11452.4|11437.4|11452.4|11437.4|0
1636039550000|2021-11-04 15:25:50|11451.1|11436.1|11451.1|11436.1|11451.1|11436.1|11451.1|11436.1|0
1636039560000|2021-11-04 15:26:00|11450.7|11435.7|11450|11435|11450.7|11435.7|11450|11435|2
1636039570000|2021-11-04 15:26:10|||||||||1
1636039580000|2021-11-04 15:26:20|||||||||9
1636039590000|2021-11-04 15:26:30|||||||||2
1636039600000|2021-11-04 15:26:40|11444.6|11429.6|11443|11428|11444.6|11429.6|11443|11428|17
1636039610000|2021-11-04 15:26:50|||||||||4
1636039620000|2021-11-04 15:27:00|11442.5|11427.5|11442.9|11427.9|11442.9|11427.9|11442.5|11427.5|2
1636039630000|2021-11-04 15:27:10|11443.3|11428.3|11443.3|11428.3|11443.3|11428.3|11443.3|11428.3|0
1636039670000|2021-11-04 15:27:50|11437.7|11422.7|11439.2|11424.2|11439.2|11424.2|11437.7|11422.7|32
1636039680000|2021-11-04 15:28:00|11438.8|11423.8|11437.7|11422.7|11438.8|11423.8|11437.2|11422.2|2
1636039690000|2021-11-04 15:28:10|11437.1|11422.1|11437|11422|11437.1|11422.1|11437|11422|1
1636039700000|2021-11-04 15:28:20|11436.6|11421.6|11436.5|11421.5|11437.1|11422.1|11436.5|11421.5|2
1636039710000|2021-11-04 15:28:30|11436|11421|11436|11421|11436|11421|11436|11421|0
1636039720000|2021-11-04 15:28:40|11435.7|11420.7|11433|11418|11435.7|11420.7|11433|11418|6
1636039730000|2021-11-04 15:28:50|||||||||5
1636039740000|2021-11-04 15:29:00|11432.5|11417.5|11432.5|11417.5|11432.5|11417.5|11432.2|11417.2|37
1636039750000|2021-11-04 15:29:10|11432.1|11417.1|11432.1|11417.1|11432.2|11417.2|11432.1|11417.1|4
1636039760000|2021-11-04 15:29:20|11431.7|11416.7|11428.4|11413.4|11431.7|11416.7|11428|11413|23
1636039770000|2021-11-04 15:29:30|11429.8|11414.8|11427.9|11412.9|11429.8|11414.8|11427.9|11412.9|1
1636039780000|2021-11-04 15:29:40|11428.9|11413.9|11428.9|11413.9|11428.9|11413.9|11428.9|11413.9|4
1636039790000|2021-11-04 15:29:50|11429.2|11414.2|11428.4|11413.4|11429.2|11414.2|11428.4|11413.4|0
1636039800000|2021-11-04 15:30:00|11428.8|11413.8|11428.4|11413.4|11428.8|11413.8|11428.4|11413.4|1
1636039810000|2021-11-04 15:30:10|11428.5|11413.5|11428.5|11413.5|11428.5|11413.5|11428.5|11413.5|0
1636039820000|2021-11-04 15:30:20|11430.5|11415.5|11428.9|11413.9|11430.5|11415.5|11428.9|11413.9|6
1636039830000|2021-11-04 15:30:30|11428|11413|11428|11413|11428|11413|11428|11413|1
1636039840000|2021-11-04 15:30:40|11427.5|11412.5|11426|11411|11427.5|11412.5|11426|11411|3
1636039850000|2021-11-04 15:30:50|11426.5|11411.5|11427.9|11412.9|11427.9|11412.9|11426.5|11411.5|2
1636039860000|2021-11-04 15:31:00|11428.3|11413.3|11428.9|11413.9|11428.9|11413.9|11428.3|11413.3|9
1636039870000|2021-11-04 15:31:10|11428.8|11413.8|11427.5|11412.5|11428.8|11413.8|11427.5|11412.5|25
1636039880000|2021-11-04 15:31:20|11428.5|11413.5|11432.1|11417.1|11432.1|11417.1|11428.5|11413.5|19
1636039890000|2021-11-04 15:31:30|11432.4|11417.4|11433.6|11418.6|11433.6|11418.6|11432.4|11417.4|0
1636039900000|2021-11-04 15:31:40|11433.8|11418.8|11438.7|11423.7|11438.8|11423.8|11433.8|11418.8|3
1636039920000|2021-11-04 15:32:00|11438.3|11423.3|11437.1|11422.1|11438.3|11423.3|11437.1|11422.1|2
1636039930000|2021-11-04 15:32:10|11435.5|11420.5|11435.4|11420.4|11435.8|11420.8|11435.4|11420.4|0
1636039950000|2021-11-04 15:32:30|11436.2|11421.2|11435.3|11420.3|11437.3|11422.3|11435.3|11420.3|4
1636039960000|2021-11-04 15:32:40|11434.9|11419.9|11434.9|11419.9|11434.9|11419.9|11434.9|11419.9|1
1636039970000|2021-11-04 15:32:50|11434.5|11419.5|11434.5|11419.5|11434.5|11419.5|11434.5|11419.5|2
1636040000000|2021-11-04 15:33:20|11435|11420|11434.9|11419.9|11435|11420|11434.9|11419.9|1
1636040010000|2021-11-04 15:33:30|||||||||4
1636040040000|2021-11-04 15:34:00|11434.8|11419.8|11432.9|11417.9|11434.8|11419.8|11432.9|11417.9|7
1636040050000|2021-11-04 15:34:10|11432.1|11417.1|11432|11417|11432.1|11417.1|11432|11417|3
1636040060000|2021-11-04 15:34:20|||||||||1
1636040080000|2021-11-04 15:34:40|||||||||3
1636040090000|2021-11-04 15:34:50|||||||||1
1636040100000|2021-11-04 15:35:00|11431.6|11416.6|11429.4|11414.4|11431.6|11416.6|11429.4|11414.4|0
1636040110000|2021-11-04 15:35:10|11429|11414|11429|11414|11429|11414|11429|11414|1
1636040130000|2021-11-04 15:35:30|||||||||1
1636040140000|2021-11-04 15:35:40|11427.5|11412.5|11427.5|11412.5|11427.5|11412.5|11427.5|11412.5|0
1636040150000|2021-11-04 15:35:50|11427|11412|11427|11412|11427|11412|11427|11412|2
1636040160000|2021-11-04 15:36:00|11426.6|11411.6|11426.6|11411.6|11426.6|11411.6|11426.6|11411.6|8
1636040170000|2021-11-04 15:36:10|11425.8|11410.8|11425.3|11410.3|11425.8|11410.8|11425.3|11410.3|3
1636040210000|2021-11-04 15:36:50|11425.8|11410.8|11425.8|11410.8|11425.8|11410.8|11425.8|11410.8|1
1636040220000|2021-11-04 15:37:00|||||||||1
1636040230000|2021-11-04 15:37:10|11425.3|11410.3|11425.3|11410.3|11425.3|11410.3|11425.3|11410.3|0
1636040240000|2021-11-04 15:37:20|11430.8|11415.8|11430.8|11415.8|11430.8|11415.8|11430.8|11415.8|8
1636040250000|2021-11-04 15:37:30|||||||||1
1636040270000|2021-11-04 15:37:50|||||||||1
1636040290000|2021-11-04 15:38:10|11431.2|11416.2|11427.7|11412.7|11431.2|11416.2|11427.7|11412.7|2
1636040300000|2021-11-04 15:38:20|11426.2|11411.2|11426.6|11411.6|11426.7|11411.7|11426.2|11411.2|61
1636040320000|2021-11-04 15:38:40|11426.2|11411.2|11426.2|11411.2|11426.2|11411.2|11426.2|11411.2|2
1636040330000|2021-11-04 15:38:50|11426.3|11411.3|11426.3|11411.3|11426.3|11411.3|11426.3|11411.3|3
1636040340000|2021-11-04 15:39:00|||||||||5
1636040350000|2021-11-04 15:39:10|11425.3|11410.3|11425.4|11410.4|11425.4|11410.4|11425.3|11410.3|5
1636040360000|2021-11-04 15:39:20|11425.5|11410.5|11425.5|11410.5|11425.5|11410.5|11425.5|11410.5|3
1636040370000|2021-11-04 15:39:30|||||||||6
1636040380000|2021-11-04 15:39:40|||||||||12
1636040390000|2021-11-04 15:39:50|11425.8|11410.8|11431.2|11416.2|11432.7|11417.7|11425.8|11410.8|30
1636040400000|2021-11-04 15:40:00|11431.5|11416.5|11433|11418|11433|11418|11431.5|11416.5|6
1636040410000|2021-11-04 15:40:10|11443.9|11428.9|11441.2|11426.2|11443.9|11428.9|11441|11426|10
1636040420000|2021-11-04 15:40:20|11441.1|11426.1|11438.4|11423.4|11441.1|11426.1|11438.3|11423.3|2
1636040430000|2021-11-04 15:40:30|11438.9|11423.9|11439|11424|11439|11424|11438.9|11423.9|0
1636040460000|2021-11-04 15:41:00|11439.6|11424.6|11438.5|11423.5|11440.1|11425.1|11438.5|11423.5|32
1636040470000|2021-11-04 15:41:10|11434.5|11419.5|11433.9|11418.9|11434.5|11419.5|11433.9|11418.9|5
1636040480000|2021-11-04 15:41:20|11433.2|11418.2|11432.5|11417.5|11433.5|11418.5|11432.5|11417.5|1
1636040490000|2021-11-04 15:41:30|11434.1|11419.1|11428.6|11413.6|11434.1|11419.1|11428|11413|3
1636040500000|2021-11-04 15:41:40|11427.1|11412.1|11427.1|11412.1|11427.1|11412.1|11427.1|11412.1|0
1636040510000|2021-11-04 15:41:50|||||||||2
1636040540000|2021-11-04 15:42:20|11429.5|11414.5|11429.5|11414.5|11429.5|11414.5|11429.5|11414.5|24
1636040550000|2021-11-04 15:42:30|11430|11415|11428.1|11413.1|11430|11415|11428.1|11413.1|12
1636040560000|2021-11-04 15:42:40|11427.2|11412.2|11427.2|11412.2|11427.2|11412.2|11427.2|11412.2|1
1636040580000|2021-11-04 15:43:00|11427.7|11412.7|11428.5|11413.5|11428.5|11413.5|11427.7|11412.7|4
1636040590000|2021-11-04 15:43:10|11426.6|11411.6|11425.9|11410.9|11426.6|11411.6|11425.9|11410.9|1
1636040600000|2021-11-04 15:43:20|11425.5|11410.5|11425.5|11410.5|11425.5|11410.5|11425.5|11410.5|1
1636040610000|2021-11-04 15:43:30|11425.1|11410.1|11417.5|11402.5|11425.1|11410.1|11416.7|11401.7|5
1636040620000|2021-11-04 15:43:40|11417.1|11402.1|11417|11402|11417.5|11402.5|11417|11402|3
1636040630000|2021-11-04 15:43:50|11416.3|11401.3|11417.1|11402.1|11417.1|11402.1|11416.3|11401.3|2
1636040640000|2021-11-04 15:44:00|11416.7|11401.7|11417.2|11402.2|11417.2|11402.2|11416.7|11401.7|28
1636040650000|2021-11-04 15:44:10|11416.2|11401.2|11416|11401|11416.2|11401.2|11415.6|11400.6|0
1636040660000|2021-11-04 15:44:20|11416.2|11401.2|11416|11401|11416.2|11401.2|11416|11401|5
1636040670000|2021-11-04 15:44:30|11415.8|11400.8|11415.8|11400.8|11415.8|11400.8|11415.8|11400.8|0
1636040700000|2021-11-04 15:45:00|11415.5|11400.5|11415.3|11400.3|11415.5|11400.5|11415.3|11400.3|2
1636040710000|2021-11-04 15:45:10|11415.8|11400.8|11421.8|11406.8|11421.8|11406.8|11415.8|11400.8|11
1636040720000|2021-11-04 15:45:20|11422.6|11407.6|11436.1|11421.1|11436.7|11421.7|11422.6|11407.6|5
1636040730000|2021-11-04 15:45:30|11436|11421|11436.7|11421.7|11437.2|11422.2|11435.6|11420.6|0
1636040740000|2021-11-04 15:45:40|11435.2|11420.2|11434.1|11419.1|11435.2|11420.2|11434.1|11419.1|1
1636040750000|2021-11-04 15:45:50|11429.5|11414.5|11429.5|11414.5|11429.5|11414.5|11429.5|11414.5|2
1636040760000|2021-11-04 15:46:00|11428.9|11413.9|11424.8|11409.8|11428.9|11413.9|11424.8|11409.8|12
1636040780000|2021-11-04 15:46:20|||||||||2
1636040790000|2021-11-04 15:46:30|11425.2|11410.2|11425.2|11410.2|11425.2|11410.2|11425.2|11410.2|1
1636040800000|2021-11-04 15:46:40|11426|11411|11429.2|11414.2|11429.5|11414.5|11426|11411|2
1636040810000|2021-11-04 15:46:50|11430.7|11415.7|11433.7|11418.7|11433.9|11418.9|11430.7|11415.7|3
1636040820000|2021-11-04 15:47:00|11433.5|11418.5|11433.5|11418.5|11433.5|11418.5|11433.5|11418.5|0
1636040840000|2021-11-04 15:47:20|11431.2|11416.2|11430.8|11415.8|11431.2|11416.2|11430.8|11415.8|5
1636040850000|2021-11-04 15:47:30|11430|11415|11420.4|11405.4|11430|11415|11420.4|11405.4|13
1636040870000|2021-11-04 15:47:50|||||||||4
1636040880000|2021-11-04 15:48:00|||||||||2
1636040890000|2021-11-04 15:48:10|11419.4|11404.4|11418.9|11403.9|11419.4|11404.4|11418.9|11403.9|0
1636040910000|2021-11-04 15:48:30|11418.1|11403.1|11417.9|11402.9|11418.1|11403.1|11417.9|11402.9|11
1636040920000|2021-11-04 15:48:40|||||||||1
1636040930000|2021-11-04 15:48:50|11418|11403|11418.4|11403.4|11418.4|11403.4|11418|11403|2
1636040940000|2021-11-04 15:49:00|11417.9|11402.9|11417.9|11402.9|11417.9|11402.9|11417.9|11402.9|3
1636040950000|2021-11-04 15:49:10|11419.4|11404.4|11419.4|11404.4|11419.4|11404.4|11419.4|11404.4|4
1636040970000|2021-11-04 15:49:30|11419.8|11404.8|11419.8|11404.8|11419.8|11404.8|11419.8|11404.8|2
1636040980000|2021-11-04 15:49:40|11419.4|11404.4|11419.4|11404.4|11419.4|11404.4|11419.4|11404.4|1
1636041010000|2021-11-04 15:50:10|11418.9|11403.9|11418.9|11403.9|11418.9|11403.9|11418.9|11403.9|0
1636041030000|2021-11-04 15:50:30|11418.5|11403.5|11418.5|11403.5|11418.5|11403.5|11418.5|11403.5|11
1636041040000|2021-11-04 15:50:40|11418.1|11403.1|11418.1|11403.1|11418.1|11403.1|11418.1|11403.1|0
1636041050000|2021-11-04 15:50:50|11417.7|11402.7|11417.7|11402.7|11417.7|11402.7|11417.7|11402.7|1
1636041060000|2021-11-04 15:51:00|||||||||1
1636041080000|2021-11-04 15:51:20|||||||||1
1636041100000|2021-11-04 15:51:40|11417.8|11402.8|11419.1|11404.1|11419.1|11404.1|11417.8|11402.8|3
1636041110000|2021-11-04 15:51:50|11419.5|11404.5|11419.6|11404.6|11419.6|11404.6|11419.5|11404.5|3
1636041120000|2021-11-04 15:52:00|11419.1|11404.1|11421|11406|11421|11406|11419.1|11404.1|13
1636041140000|2021-11-04 15:52:20|11420.3|11405.3|11419.4|11404.4|11420.3|11405.3|11419.4|11404.4|2
1636041150000|2021-11-04 15:52:30|||||||||3
1636041160000|2021-11-04 15:52:40|11418.9|11403.9|11418.1|11403.1|11418.9|11403.9|11418.1|11403.1|0
1636041170000|2021-11-04 15:52:50|11416.2|11401.2|11418.1|11403.1|11418.1|11403.1|11416.2|11401.2|9
1636041180000|2021-11-04 15:53:00|11418|11403|11418|11403|11418|11403|11418|11403|0
1636041190000|2021-11-04 15:53:10|11417.6|11402.6|11417.6|11402.6|11417.6|11402.6|11417.6|11402.6|0
1636041210000|2021-11-04 15:53:30|11418.6|11403.6|11418.6|11403.6|11418.6|11403.6|11418.6|11403.6|2
1636041220000|2021-11-04 15:53:40|11415|11400|11415|11400|11415|11400|11415|11400|3
1636041230000|2021-11-04 15:53:50|11415.1|11400.1|11415.1|11400.1|11415.1|11400.1|11415.1|11400.1|0
1636041240000|2021-11-04 15:54:00|11415|11400|11409.8|11394.8|11416|11401|11409.8|11394.8|44
1636041250000|2021-11-04 15:54:10|11409.1|11394.1|11407.2|11392.2|11409.1|11394.1|11407.2|11392.2|17
1636041260000|2021-11-04 15:54:20|11406.7|11391.7|11403.1|11388.1|11406.7|11391.7|11403.1|11388.1|45
1636041270000|2021-11-04 15:54:30|11402.7|11387.7|11404.4|11389.4|11404.4|11389.4|11402.6|11387.6|38
1636041280000|2021-11-04 15:54:40|11403.1|11388.1|11403.9|11388.9|11404.4|11389.4|11403.1|11388.1|6
1636041290000|2021-11-04 15:54:50|11404.4|11389.4|11408.6|11393.6|11408.6|11393.6|11403.9|11388.9|5
1636041300000|2021-11-04 15:55:00|11407.4|11392.4|11409.9|11394.9|11410.6|11395.6|11407.4|11392.4|4
1636041310000|2021-11-04 15:55:10|11413.5|11398.5|11413.5|11398.5|11413.5|11398.5|11413.5|11398.5|3
1636041320000|2021-11-04 15:55:20|11414.5|11399.5|11415.3|11400.3|11415.3|11400.3|11414.5|11399.5|1
1636041340000|2021-11-04 15:55:40|11416.4|11401.4|11410.9|11395.9|11418|11403|11410.9|11395.9|6
1636041350000|2021-11-04 15:55:50|||||||||1
1636041360000|2021-11-04 15:56:00|11410.3|11395.3|11408.4|11393.4|11410.3|11395.3|11408.4|11393.4|2
1636041370000|2021-11-04 15:56:10|11408.7|11393.7|11409.4|11394.4|11409.4|11394.4|11408.6|11393.6|15
1636041380000|2021-11-04 15:56:20|11409.8|11394.8|11412.3|11397.3|11412.3|11397.3|11409.8|11394.8|13
1636041390000|2021-11-04 15:56:30|11413|11398|11416.3|11401.3|11417.3|11402.3|11413|11398|14
1636041410000|2021-11-04 15:56:50|11418.8|11403.8|11418.8|11403.8|11418.8|11403.8|11418.8|11403.8|4
1636041420000|2021-11-04 15:57:00|11419.6|11404.6|11419.8|11404.8|11419.8|11404.8|11417.2|11402.2|5
1636041430000|2021-11-04 15:57:10|11420.6|11405.6|11420.6|11405.6|11420.6|11405.6|11420.6|11405.6|0
1636041440000|2021-11-04 15:57:20|11420.5|11405.5|11420.5|11405.5|11420.5|11405.5|11420.5|11405.5|0
1636041450000|2021-11-04 15:57:30|||||||||1
1636041460000|2021-11-04 15:57:40|11421.3|11406.3|11420.7|11405.7|11421.3|11406.3|11420.2|11405.2|17
1636041470000|2021-11-04 15:57:50|11420.2|11405.2|11412.9|11397.9|11420.2|11405.2|11412.9|11397.9|27
1636041480000|2021-11-04 15:58:00|11412.8|11397.8|11414.2|11399.2|11414.2|11399.2|11412.4|11397.4|14
1636041490000|2021-11-04 15:58:10|11417.7|11402.7|11418.1|11403.1|11418.1|11403.1|11417.7|11402.7|4
1636041500000|2021-11-04 15:58:20|11417.1|11402.1|11417.1|11402.1|11417.1|11402.1|11417.1|11402.1|7
1636041510000|2021-11-04 15:58:30|11417.4|11402.4|11413.8|11398.8|11417.8|11402.8|11413.4|11398.4|42
1636041520000|2021-11-04 15:58:40|11413.4|11398.4|11412.9|11397.9|11413.4|11398.4|11412.9|11397.9|15
1636041530000|2021-11-04 15:58:50|11409.8|11394.8|11409.8|11394.8|11409.8|11394.8|11409.8|11394.8|19
1636041540000|2021-11-04 15:59:00|11409.4|11394.4|11407.4|11392.4|11409.5|11394.5|11407.4|11392.4|18
1636041560000|2021-11-04 15:59:20|11411.3|11396.3|11411.3|11396.3|11411.3|11396.3|11411.3|11396.3|1
1636041570000|2021-11-04 15:59:30|11410.9|11395.9|11425.9|11410.9|11425.9|11410.9|11410.9|11395.9|3
1636041580000|2021-11-04 15:59:40|11426.3|11411.3|11426.3|11411.3|11426.3|11411.3|11426.3|11411.3|0
1636041590000|2021-11-04 15:59:50|11425.8|11410.8|11423.6|11408.6|11425.8|11410.8|11423.6|11408.6|3
1636041600000|2021-11-04 16:00:00|||||||||3
1636041610000|2021-11-04 16:00:10|||||||||6
1636041620000|2021-11-04 16:00:20|11422.5|11407.5|11422.5|11407.5|11422.5|11407.5|11422.5|11407.5|25
1636041630000|2021-11-04 16:00:30|||||||||27
1636041640000|2021-11-04 16:00:40|11421.6|11406.6|11421.6|11406.6|11421.6|11406.6|11421.6|11406.6|18
1636041650000|2021-11-04 16:00:50|11421.5|11406.5|11420.1|11405.1|11421.5|11406.5|11420.1|11405.1|20
1636041660000|2021-11-04 16:01:00|11420.2|11405.2|11424.5|11409.5|11428.6|11413.6|11419.8|11404.8|16
1636041670000|2021-11-04 16:01:10|11428.4|11413.4|11429.5|11414.5|11431.2|11416.2|11428.4|11413.4|7
1636041680000|2021-11-04 16:01:20|11428.4|11413.4|11432.5|11417.5|11433.3|11418.3|11423.9|11408.9|17
1636041690000|2021-11-04 16:01:30|11446.4|11431.4|11446.3|11431.3|11446.4|11431.4|11445.9|11430.9|31
1636041700000|2021-11-04 16:01:40|11445.9|11430.9|11445.9|11430.9|11445.9|11430.9|11445.9|11430.9|0
1636041710000|2021-11-04 16:01:50|11446.3|11431.3|11446.3|11431.3|11446.3|11431.3|11446.3|11431.3|13
1636041720000|2021-11-04 16:02:00|11451.3|11436.3|11453|11438|11453|11438|11451.3|11436.3|9
1636041730000|2021-11-04 16:02:10|11452.3|11437.3|11453|11438|11453|11438|11450|11435|8
1636041740000|2021-11-04 16:02:20|11450.5|11435.5|11448.4|11433.4|11450.5|11435.5|11448.4|11433.4|11
1636041750000|2021-11-04 16:02:30|11449.6|11434.6|11449.9|11434.9|11449.9|11434.9|11449.1|11434.1|2
1636041760000|2021-11-04 16:02:40|11450|11435|11450.2|11435.2|11450.4|11435.4|11450|11435|9
1636041770000|2021-11-04 16:02:50|11448.5|11433.5|11448.4|11433.4|11448.5|11433.5|11448.4|11433.4|2
1636041780000|2021-11-04 16:03:00|11448|11433|11455|11440|11455|11440|11448|11433|22
1636041790000|2021-11-04 16:03:10|11453.8|11438.8|11449.7|11434.7|11453.8|11438.8|11449.7|11434.7|4
1636041800000|2021-11-04 16:03:20|11449.2|11434.2|11450.4|11435.4|11450.4|11435.4|11447.6|11432.6|0
1636041810000|2021-11-04 16:03:30|11448.8|11433.8|11446.4|11431.4|11448.8|11433.8|11446.4|11431.4|1
1636041820000|2021-11-04 16:03:40|11446.3|11431.3|11446.3|11431.3|11446.3|11431.3|11446.3|11431.3|2
1636041830000|2021-11-04 16:03:50|11445.3|11430.3|11440.4|11425.4|11445.8|11430.8|11440.4|11425.4|9
1636041840000|2021-11-04 16:04:00|11440|11425|11438.7|11423.7|11440|11425|11438.7|11423.7|2
1636041850000|2021-11-04 16:04:10|11436|11421|11436|11421|11436|11421|11436|11421|11
1636041860000|2021-11-04 16:04:20|11436.2|11421.2|11438.9|11423.9|11438.9|11423.9|11434.8|11419.8|21
1636041870000|2021-11-04 16:04:30|11439.3|11424.3|11439.3|11424.3|11439.3|11424.3|11439.3|11424.3|0
1636041880000|2021-11-04 16:04:40|11439.7|11424.7|11444.4|11429.4|11444.9|11429.9|11439.3|11424.3|4
1636041890000|2021-11-04 16:04:50|11444|11429|11444|11429|11444.1|11429.1|11443.8|11428.8|7
1636041900000|2021-11-04 16:05:00|11444.4|11429.4|11446.5|11431.5|11446.5|11431.5|11444.4|11429.4|20
1636041910000|2021-11-04 16:05:10|11446.6|11431.6|11445|11430|11446.6|11431.6|11445|11430|1
1636041920000|2021-11-04 16:05:20|11442.3|11427.3|11443.5|11428.5|11443.5|11428.5|11441.5|11426.5|7
1636041930000|2021-11-04 16:05:30|11443|11428|11440.9|11425.9|11443|11428|11440.8|11425.8|1
1636041940000|2021-11-04 16:05:40|11441|11426|11439.6|11424.6|11441|11426|11439.6|11424.6|4
1636041950000|2021-11-04 16:05:50|11438.9|11423.9|11438.9|11423.9|11438.9|11423.9|11438.8|11423.8|4
1636041960000|2021-11-04 16:06:00|11438.8|11423.8|11431.3|11416.3|11438.8|11423.8|11429.3|11414.3|4
1636041970000|2021-11-04 16:06:10|11431|11416|11439.8|11424.8|11439.8|11424.8|11430.3|11415.3|5
1636041980000|2021-11-04 16:06:20|11439.2|11424.2|11438.2|11423.2|11440|11425|11438.2|11423.2|0
1636041990000|2021-11-04 16:06:30|11438.4|11423.4|11437.2|11422.2|11438.4|11423.4|11437.2|11422.2|3
1636042000000|2021-11-04 16:06:40|11435.5|11420.5|11431.4|11416.4|11435.5|11420.5|11431.4|11416.4|5
1636042010000|2021-11-04 16:06:50|||||||||2
1636042020000|2021-11-04 16:07:00|11431.5|11416.5|11431.9|11416.9|11431.9|11416.9|11431|11416|12
1636042030000|2021-11-04 16:07:10|11431.7|11416.7|11430.5|11415.5|11431.7|11416.7|11430.5|11415.5|1
1636042040000|2021-11-04 16:07:20|11430.6|11415.6|11431|11416|11431|11416|11429.6|11414.6|1
1636042050000|2021-11-04 16:07:30|11430.6|11415.6|11426.1|11411.1|11430.6|11415.6|11425.6|11410.6|11
1636042060000|2021-11-04 16:07:40|11426.3|11411.3|11419.9|11404.9|11426.3|11411.3|11419.9|11404.9|14
1636042070000|2021-11-04 16:07:50|11420|11405|11419.9|11404.9|11420|11405|11419.9|11404.9|0
1636042080000|2021-11-04 16:08:00|11418.9|11403.9|11438.5|11423.5|11438.5|11423.5|11418.9|11403.9|9
1636042090000|2021-11-04 16:08:10|11437.3|11422.3|11435.5|11420.5|11437.3|11422.3|11435.5|11420.5|1
1636042100000|2021-11-04 16:08:20|11435.9|11420.9|11435.9|11420.9|11435.9|11420.9|11435.9|11420.9|3
1636042110000|2021-11-04 16:08:30|11435.8|11420.8|11436.9|11421.9|11437|11422|11435.8|11420.8|0
1636042120000|2021-11-04 16:08:40|11435.9|11420.9|11440.7|11425.7|11440.7|11425.7|11434.4|11419.4|14
1636042130000|2021-11-04 16:08:50|11440.3|11425.3|11440.7|11425.7|11440.7|11425.7|11440.3|11425.3|1
1636042140000|2021-11-04 16:09:00|11441.1|11426.1|11440.6|11425.6|11441.1|11426.1|11440.6|11425.6|1
1636042150000|2021-11-04 16:09:10|11440.5|11425.5|11440.6|11425.6|11440.6|11425.6|11440.2|11425.2|1
1636042160000|2021-11-04 16:09:20|11443|11428|11443.5|11428.5|11446.1|11431.1|11438.8|11423.8|10
1636042170000|2021-11-04 16:09:30|11443.4|11428.4|11440.9|11425.9|11443.4|11428.4|11440.4|11425.4|2
1636042180000|2021-11-04 16:09:40|11443.6|11428.6|11444.4|11429.4|11444.4|11429.4|11443.6|11428.6|2
1636042190000|2021-11-04 16:09:50|11443.8|11428.8|11442.1|11427.1|11443.8|11428.8|11442.1|11427.1|5
1636042200000|2021-11-04 16:10:00|11441.6|11426.6|11439.2|11424.2|11441.6|11426.6|11439.2|11424.2|3
1636042210000|2021-11-04 16:10:10|11439.6|11424.6|11439.6|11424.6|11439.6|11424.6|11439.6|11424.6|1
1636042220000|2021-11-04 16:10:20|11436.6|11421.6|11434.1|11419.1|11436.6|11421.6|11434.1|11419.1|2
1636042230000|2021-11-04 16:10:30|11434|11419|11430.1|11415.1|11434|11419|11430.1|11415.1|4
1636042240000|2021-11-04 16:10:40|11427.6|11412.6|11429.2|11414.2|11431.8|11416.8|11427.6|11412.6|6
1636042250000|2021-11-04 16:10:50|11430.8|11415.8|11429.7|11414.7|11430.8|11415.8|11429.7|11414.7|1
1636042270000|2021-11-04 16:11:10|11427.6|11412.6|11427.7|11412.7|11427.7|11412.7|11427.6|11412.6|4
1636042280000|2021-11-04 16:11:20|11426.9|11411.9|11426.4|11411.4|11426.9|11411.9|11426.2|11411.2|5
1636042290000|2021-11-04 16:11:30|11427.2|11412.2|11423.7|11408.7|11427.2|11412.2|11423.7|11408.7|1
1636042300000|2021-11-04 16:11:40|11423.6|11408.6|11419.5|11404.5|11423.6|11408.6|11419.5|11404.5|14
1636042310000|2021-11-04 16:11:50|11420|11405|11419.2|11404.2|11420|11405|11419.2|11404.2|3
1636042320000|2021-11-04 16:12:00|11419.6|11404.6|11420|11405|11420|11405|11419|11404|1
1636042330000|2021-11-04 16:12:10|11419|11404|11418.5|11403.5|11419|11404|11418.5|11403.5|3
1636042340000|2021-11-04 16:12:20|11416|11401|11415.6|11400.6|11416.5|11401.5|11415.6|11400.6|5
1636042350000|2021-11-04 16:12:30|11416|11401|11422.3|11407.3|11422.6|11407.6|11416|11401|7
1636042360000|2021-11-04 16:12:40|11423.9|11408.9|11424.3|11409.3|11424.3|11409.3|11423.9|11408.9|0
1636042370000|2021-11-04 16:12:50|11424.4|11409.4|11426.4|11411.4|11427|11412|11424|11409|1
1636042380000|2021-11-04 16:13:00|11426.5|11411.5|11426.9|11411.9|11426.9|11411.9|11426.5|11411.5|1
1636042390000|2021-11-04 16:13:10|11429.8|11414.8|11427|11412|11431.3|11416.3|11427|11412|5
1636042410000|2021-11-04 16:13:30|11427.3|11412.3|11426.7|11411.7|11427.3|11412.3|11426.3|11411.3|2
1636042420000|2021-11-04 16:13:40|11426.3|11411.3|11422.7|11407.7|11426.3|11411.3|11422.7|11407.7|3
1636042430000|2021-11-04 16:13:50|11421.8|11406.8|11421.8|11406.8|11421.8|11406.8|11421.8|11406.8|3
1636042440000|2021-11-04 16:14:00|11421.3|11406.3|11422.4|11407.4|11423.3|11408.3|11419.8|11404.8|3
1636042450000|2021-11-04 16:14:10|11419.3|11404.3|11419.3|11404.3|11419.3|11404.3|11419.3|11404.3|1
1636042470000|2021-11-04 16:14:30|11420.3|11405.3|11415.8|11400.8|11420.3|11405.3|11415.8|11400.8|5
1636042480000|2021-11-04 16:14:40|11416.4|11401.4|11421.2|11406.2|11422.2|11407.2|11416.4|11401.4|19
1636042490000|2021-11-04 16:14:50|11421.6|11406.6|11427|11412|11427|11412|11421.6|11406.6|1
1636042500000|2021-11-04 16:15:00|11428.2|11413.2|11428.7|11413.7|11428.7|11413.7|11428.2|11413.2|10
1636042510000|2021-11-04 16:15:10|11429.5|11414.5|11429.6|11414.6|11429.6|11414.6|11429.5|11414.5|0
1636042530000|2021-11-04 16:15:30|11436.3|11421.3|11436.3|11421.3|11436.3|11421.3|11436.3|11421.3|3
1636042540000|2021-11-04 16:15:40|11435.9|11420.9|11435.9|11420.9|11435.9|11420.9|11435.9|11420.9|5
1636042550000|2021-11-04 16:15:50|11436.2|11421.2|11436.2|11421.2|11436.2|11421.2|11436.2|11421.2|0
1636042560000|2021-11-04 16:16:00|11436.7|11421.7|11434.4|11419.4|11436.7|11421.7|11434.4|11419.4|12
1636042570000|2021-11-04 16:16:10|11432|11417|11432|11417|11432|11417|11432|11417|2
1636042580000|2021-11-04 16:16:20|11437.2|11422.2|11441.8|11426.8|11441.8|11426.8|11437.2|11422.2|1
1636042600000|2021-11-04 16:16:40|11443.1|11428.1|11443.1|11428.1|11443.1|11428.1|11443.1|11428.1|3
1636042610000|2021-11-04 16:16:50|11442.7|11427.7|11443.7|11428.7|11443.7|11428.7|11442.7|11427.7|3
1636042620000|2021-11-04 16:17:00|11442.8|11427.8|11439.8|11424.8|11442.8|11427.8|11439.8|11424.8|0
1636042630000|2021-11-04 16:17:10|11439.1|11424.1|11435.2|11420.2|11439.1|11424.1|11435.2|11420.2|14
1636042640000|2021-11-04 16:17:20|11434.7|11419.7|11432.6|11417.6|11434.7|11419.7|11432.6|11417.6|1
1636042650000|2021-11-04 16:17:30|11432.5|11417.5|11431.5|11416.5|11432.5|11417.5|11431.5|11416.5|5
1636042660000|2021-11-04 16:17:40|11428.6|11413.6|11425.6|11410.6|11428.6|11413.6|11425.6|11410.6|2
1636042670000|2021-11-04 16:17:50|11425.5|11410.5|11422.1|11407.1|11425.5|11410.5|11422.1|11407.1|1
1636042680000|2021-11-04 16:18:00|11422.5|11407.5|11429.4|11414.4|11429.4|11414.4|11421|11406|16
1636042700000|2021-11-04 16:18:20|11429.2|11414.2|11429.2|11414.2|11429.2|11414.2|11429.2|11414.2|1
1636042710000|2021-11-04 16:18:30|11428.4|11413.4|11428.4|11413.4|11428.4|11413.4|11428.4|11413.4|2
1636042720000|2021-11-04 16:18:40|11426.7|11411.7|11426.7|11411.7|11427.1|11412.1|11426.7|11411.7|10
1636042730000|2021-11-04 16:18:50|11424.7|11409.7|11422.1|11407.1|11424.7|11409.7|11422.1|11407.1|1
1636042740000|2021-11-04 16:19:00|11421.6|11406.6|11417.7|11402.7|11421.6|11406.6|11417.7|11402.7|3
1636042750000|2021-11-04 16:19:10|11417.6|11402.6|11417|11402|11417.7|11402.7|11417|11402|2
1636042760000|2021-11-04 16:19:20|11416.6|11401.6|11416.1|11401.1|11416.6|11401.6|11416.1|11401.1|1
1636042770000|2021-11-04 16:19:30|11415.1|11400.1|11416.5|11401.5|11418.2|11403.2|11415.1|11400.1|23
1636042780000|2021-11-04 16:19:40|11416.8|11401.8|11416.8|11401.8|11416.9|11401.9|11416.8|11401.8|19
1636042790000|2021-11-04 16:19:50|11417.1|11402.1|11417.1|11402.1|11417.1|11402.1|11416.7|11401.7|4
1636042800000|2021-11-04 16:20:00|11417|11402|11417|11402|11417|11402|11417|11402|8
1636042810000|2021-11-04 16:20:10|11415|11400|11415|11400|11415|11400|11415|11400|2
1636042820000|2021-11-04 16:20:20|11413.8|11398.8|11409.9|11394.9|11413.8|11398.8|11409.9|11394.9|21
1636042830000|2021-11-04 16:20:30|11408.9|11393.9|11409|11394|11409|11394|11406.4|11391.4|3
1636042850000|2021-11-04 16:20:50|||||||||1
1636042860000|2021-11-04 16:21:00|11413.4|11398.4|11413.4|11398.4|11413.4|11398.4|11413.4|11398.4|3
1636042870000|2021-11-04 16:21:10|||||||||3
1636042880000|2021-11-04 16:21:20|11416.5|11401.5|11413.4|11398.4|11416.5|11401.5|11413.4|11398.4|15
1636042890000|2021-11-04 16:21:30|11412|11397|11412|11397|11412|11397|11412|11397|1
1636042900000|2021-11-04 16:21:40|11411.2|11396.2|11410.5|11395.5|11411.2|11396.2|11410.1|11395.1|27
1636042910000|2021-11-04 16:21:50|11409.3|11394.3|11408.9|11393.9|11409.3|11394.3|11408.9|11393.9|1
1636042920000|2021-11-04 16:22:00|11408.5|11393.5|11408|11393|11408.5|11393.5|11408|11393|2
1636042930000|2021-11-04 16:22:10|||||||||2
1636042940000|2021-11-04 16:22:20|||||||||2
1636042950000|2021-11-04 16:22:30|11407.6|11392.6|11407|11392|11407.6|11392.6|11407|11392|3
1636042960000|2021-11-04 16:22:40|11406|11391|11406.9|11391.9|11406.9|11391.9|11406|11391|11
1636042970000|2021-11-04 16:22:50|11405.9|11390.9|11405.9|11390.9|11405.9|11390.9|11405.9|11390.9|10
1636042980000|2021-11-04 16:23:00|11405.4|11390.4|11405.4|11390.4|11405.4|11390.4|11405.4|11390.4|4
1636042990000|2021-11-04 16:23:10|||||||||8
1636043000000|2021-11-04 16:23:20|11405.3|11390.3|11401.6|11386.6|11405.3|11390.3|11400.7|11385.7|14
1636043010000|2021-11-04 16:23:30|11399.1|11384.1|11397.6|11382.6|11399.1|11384.1|11397.6|11382.6|29
1636043020000|2021-11-04 16:23:40|11398.7|11383.7|11400.9|11385.9|11401.7|11386.7|11398.7|11383.7|7
1636043030000|2021-11-04 16:23:50|11400.6|11385.6|11405.6|11390.6|11405.6|11390.6|11400.6|11385.6|2
1636043040000|2021-11-04 16:24:00|11405.1|11390.1|11399.6|11384.6|11405.3|11390.3|11399.6|11384.6|2
1636043050000|2021-11-04 16:24:10|11400|11385|11400|11385|11400.5|11385.5|11399.1|11384.1|6
1636043060000|2021-11-04 16:24:20|11400.1|11385.1|11400.1|11385.1|11400.1|11385.1|11400.1|11385.1|3
1636043070000|2021-11-04 16:24:30|11400.5|11385.5|11401.3|11386.3|11403.8|11388.8|11400.5|11385.5|7
1636043080000|2021-11-04 16:24:40|11400.9|11385.9|11400.8|11385.8|11400.9|11385.9|11400.8|11385.8|35
1636043090000|2021-11-04 16:24:50|11400.3|11385.3|11398.8|11383.8|11400.3|11385.3|11398.8|11383.8|17
1636043100000|2021-11-04 16:25:00|11398.7|11383.7|11403.1|11388.1|11403.1|11388.1|11398.7|11383.7|15
1636043110000|2021-11-04 16:25:10|11401.6|11386.6|11403.3|11388.3|11403.3|11388.3|11400.4|11385.4|14
1636043120000|2021-11-04 16:25:20|11404|11389|11403.1|11388.1|11404|11389|11400.4|11385.4|3
1636043130000|2021-11-04 16:25:30|11403|11388|11399.2|11384.2|11403|11388|11399.2|11384.2|4
1636043140000|2021-11-04 16:25:40|11399|11384|11396.6|11381.6|11399.1|11384.1|11396.6|11381.6|77
1636043150000|2021-11-04 16:25:50|11395|11380|11393.6|11378.6|11395|11380|11393.6|11378.6|14
1636043160000|2021-11-04 16:26:00|11400.2|11385.2|11398.3|11383.3|11400.2|11385.2|11398.3|11383.3|9
1636043170000|2021-11-04 16:26:10|11397.8|11382.8|11398.8|11383.8|11400.6|11385.6|11397.3|11382.3|4
1636043180000|2021-11-04 16:26:20|11399.2|11384.2|11399.2|11384.2|11399.2|11384.2|11399.2|11384.2|3
1636043190000|2021-11-04 16:26:30|11398.1|11383.1|11398.5|11383.5|11398.5|11383.5|11397.8|11382.8|9
1636043200000|2021-11-04 16:26:40|11397|11382|11397.9|11382.9|11398.5|11383.5|11396|11381|3
1636043210000|2021-11-04 16:26:50|11397.5|11382.5|11397.5|11382.5|11397.5|11382.5|11396.5|11381.5|3
1636043220000|2021-11-04 16:27:00|11397.2|11382.2|11398.2|11383.2|11399.1|11384.1|11395.3|11380.3|11
1636043230000|2021-11-04 16:27:10|11398|11383|11398|11383|11398|11383|11398|11383|16
1636043240000|2021-11-04 16:27:20|11398.4|11383.4|11398.4|11383.4|11398.4|11383.4|11398.4|11383.4|1
1636043250000|2021-11-04 16:27:30|11396.9|11381.9|11395.8|11380.8|11400.3|11385.3|11395.8|11380.8|26
1636043260000|2021-11-04 16:27:40|11395.4|11380.4|11395.2|11380.2|11395.4|11380.4|11395.2|11380.2|1
1636043270000|2021-11-04 16:27:50|11396.3|11381.3|11395.8|11380.8|11396.3|11381.3|11395.7|11380.7|9
1636043280000|2021-11-04 16:28:00|11395.7|11380.7|11393|11378|11395.7|11380.7|11393|11378|2
1636043290000|2021-11-04 16:28:10|11392.1|11377.1|11391.5|11376.5|11392.1|11377.1|11391.5|11376.5|5
1636043300000|2021-11-04 16:28:20|11391|11376|11389.8|11374.8|11391|11376|11389.6|11374.6|6
1636043310000|2021-11-04 16:28:30|11390.7|11375.7|11395.4|11380.4|11398.3|11383.3|11390.7|11375.7|14
1636043330000|2021-11-04 16:28:50|11395.9|11380.9|11394.5|11379.5|11396.3|11381.3|11394.3|11379.3|3
1636043340000|2021-11-04 16:29:00|11393.3|11378.3|11387.5|11372.5|11393.8|11378.8|11387.5|11372.5|33
1636043350000|2021-11-04 16:29:10|11387.3|11372.3|11387.5|11372.5|11387.5|11372.5|11387.3|11372.3|7
1636043360000|2021-11-04 16:29:20|11387.4|11372.4|11387.5|11372.5|11387.5|11372.5|11387.4|11372.4|3
1636043370000|2021-11-04 16:29:30|11387.2|11372.2|11386.5|11371.5|11387.2|11372.2|11386.5|11371.5|5
1636043380000|2021-11-04 16:29:40|11385.4|11370.4|11384.3|11369.3|11385.4|11370.4|11384.3|11369.3|20
1636043390000|2021-11-04 16:29:50|11383.8|11368.8|11382.8|11367.8|11383.8|11368.8|11382.8|11367.8|7
1636043400000|2021-11-04 16:30:00|11384.2|11369.2|11383.6|11368.6|11384.2|11369.2|11383.6|11368.6|11
1636043410000|2021-11-04 16:30:10|11383.5|11368.5|11387.2|11372.2|11387.2|11372.2|11383.1|11368.1|9
1636043420000|2021-11-04 16:30:20|11386.8|11371.8|11386.8|11371.8|11386.8|11371.8|11386.4|11371.4|12
1636043430000|2021-11-04 16:30:30|11387.2|11372.2|11383.3|11368.3|11387.2|11372.2|11383.3|11368.3|10
1636043440000|2021-11-04 16:30:40|11383.2|11368.2|11383.2|11368.2|11383.2|11368.2|11383.2|11368.2|1
1636043450000|2021-11-04 16:30:50|11383.3|11368.3|11384.8|11369.8|11384.9|11369.9|11383.3|11368.3|12
1636043460000|2021-11-04 16:31:00|11384.7|11369.7|11385.4|11370.4|11385.6|11370.6|11384.7|11369.7|27
1636043470000|2021-11-04 16:31:10|11384.3|11369.3|11380.6|11365.6|11384.3|11369.3|11380.6|11365.6|3
1636043480000|2021-11-04 16:31:20|11380.2|11365.2|11380.2|11365.2|11380.2|11365.2|11380.2|11365.2|2
1636043490000|2021-11-04 16:31:30|11380.4|11365.4|11382.8|11367.8|11382.8|11367.8|11380.4|11365.4|0
1636043510000|2021-11-04 16:31:50|11383|11368|11386.4|11371.4|11386.4|11371.4|11383|11368|9
1636043520000|2021-11-04 16:32:00|11383.8|11368.8|11382.7|11367.7|11383.8|11368.8|11382.7|11367.7|1
1636043530000|2021-11-04 16:32:10|11385|11370|11392.3|11377.3|11392.3|11377.3|11385|11370|8
1636043540000|2021-11-04 16:32:20|11393.5|11378.5|11400.4|11385.4|11401.1|11386.1|11393.5|11378.5|5
1636043550000|2021-11-04 16:32:30|11399.6|11384.6|11409.8|11394.8|11413.2|11398.2|11398.6|11383.6|64
1636043560000|2021-11-04 16:32:40|11413.7|11398.7|11414.1|11399.1|11414.1|11399.1|11413.7|11398.7|9
1636043570000|2021-11-04 16:32:50|11413.9|11398.9|11416.6|11401.6|11418.2|11403.2|11413.7|11398.7|5
1636043580000|2021-11-04 16:33:00|11416.4|11401.4|11414.9|11399.9|11416.4|11401.4|11414.9|11399.9|1
1636043590000|2021-11-04 16:33:10|11414.1|11399.1|11414.1|11399.1|11414.1|11399.1|11414.1|11399.1|0
1636043600000|2021-11-04 16:33:20|11414.5|11399.5|11402.1|11387.1|11414.5|11399.5|11402.1|11387.1|9
1636043610000|2021-11-04 16:33:30|11401.7|11386.7|11401.1|11386.1|11402|11387|11400.1|11385.1|1
1636043620000|2021-11-04 16:33:40|11400.6|11385.6|11403.7|11388.7|11403.7|11388.7|11400.6|11385.6|23
1636043630000|2021-11-04 16:33:50|11398.6|11383.6|11396.2|11381.2|11398.6|11383.6|11396.2|11381.2|8
1636043650000|2021-11-04 16:34:10|11393.3|11378.3|11393.3|11378.3|11393.3|11378.3|11393.3|11378.3|9
1636043660000|2021-11-04 16:34:20|||||||||1
1636043670000|2021-11-04 16:34:30|11400.8|11385.8|11422.2|11407.2|11426.4|11407.2|11400.8|11385.8|54
1636043680000|2021-11-04 16:34:40|11425|11410|11426|11411|11426|11411|11425|11410|2
1636043690000|2021-11-04 16:34:50|11425.8|11410.8|11422.2|11407.2|11426.2|11411.2|11422.2|11407.2|8
1636043700000|2021-11-04 16:35:00|11419.7|11404.7|11415.1|11400.1|11419.7|11404.7|11415.1|11400.1|4
1636043710000|2021-11-04 16:35:10|11415|11400|11408.8|11393.8|11415.4|11400.4|11407.7|11392.7|3
1636043720000|2021-11-04 16:35:20|11409.2|11394.2|11409.2|11394.2|11409.2|11394.2|11409.2|11394.2|2
1636043730000|2021-11-04 16:35:30|11417.9|11402.9|11417.9|11402.9|11417.9|11402.9|11417.9|11402.9|2
1636043740000|2021-11-04 16:35:40|11417.5|11402.5|11415.3|11400.3|11417.5|11402.5|11414.9|11399.9|9
1636043750000|2021-11-04 16:35:50|11415.1|11400.1|11396.3|11381.3|11415.1|11400.1|11396.1|11381.1|14
1636043760000|2021-11-04 16:36:00|11395.5|11380.5|11393.1|11378.1|11395.5|11380.5|11390.9|11375.9|2
1636043770000|2021-11-04 16:36:10|11392.9|11377.9|11386|11371|11394.6|11379.6|11385.2|11370.2|19
1636043780000|2021-11-04 16:36:20|11386.6|11371.6|11387.1|11372.1|11387.1|11372.1|11386.6|11371.6|6
1636043790000|2021-11-04 16:36:30|11385.5|11370.5|11386.6|11371.6|11386.6|11371.6|11385.5|11370.5|1
1636043800000|2021-11-04 16:36:40|11386.9|11371.9|11387.7|11372.7|11387.7|11372.7|11386.9|11371.9|2
1636043820000|2021-11-04 16:37:00|||||||||1
1636043830000|2021-11-04 16:37:10|11387.3|11372.3|11386.2|11371.2|11387.3|11372.3|11386.2|11371.2|1
1636043840000|2021-11-04 16:37:20|||||||||2
1636043860000|2021-11-04 16:37:40|11386.7|11371.7|11385.9|11370.9|11386.7|11371.7|11385.9|11370.9|10
1636043870000|2021-11-04 16:37:50|11385.4|11370.4|11385|11370|11385.4|11370.4|11384.9|11369.9|1
1636043880000|2021-11-04 16:38:00|11391.2|11376.2|11391.2|11376.2|11391.2|11376.2|11391.2|11376.2|2
1636043890000|2021-11-04 16:38:10|11391.1|11376.1|11391.1|11376.1|11391.1|11376.1|11391.1|11376.1|1
1636043900000|2021-11-04 16:38:20|11390.8|11375.8|11390.8|11375.8|11391.1|11376.1|11390.8|11375.8|1
1636043920000|2021-11-04 16:38:40|11394.2|11379.2|11393.1|11378.1|11394.2|11379.2|11393.1|11378.1|2
1636043930000|2021-11-04 16:38:50|11393.9|11378.9|11394.3|11379.3|11394.3|11379.3|11393.9|11378.9|1
1636043940000|2021-11-04 16:39:00|11398.8|11383.8|11402.1|11387.1|11402.5|11387.5|11398.8|11383.8|6
1636043950000|2021-11-04 16:39:10|11402.9|11387.9|11402.3|11387.3|11403.3|11388.3|11402.3|11387.3|4
1636043960000|2021-11-04 16:39:20|11402.7|11387.7|11404.3|11389.3|11404.3|11389.3|11402.7|11387.7|1
1636043970000|2021-11-04 16:39:30|11404.9|11389.9|11406.2|11391.2|11406.2|11391.2|11404.2|11389.2|0
1636043980000|2021-11-04 16:39:40|11405.4|11390.4|11401.1|11386.1|11405.4|11390.4|11401.1|11386.1|1
1636043990000|2021-11-04 16:39:50|11401.2|11386.2|11406.2|11391.2|11407|11392|11400.3|11385.3|16
1636044000000|2021-11-04 16:40:00|11405.9|11390.9|11405.7|11390.7|11406.2|11391.2|11405.7|11390.7|2
1636044020000|2021-11-04 16:40:20|11405.2|11390.2|11403.2|11388.2|11405.2|11390.2|11403.2|11388.2|2
1636044030000|2021-11-04 16:40:30|11402.9|11387.9|11402.9|11387.9|11402.9|11387.9|11402.4|11387.4|2
1636044040000|2021-11-04 16:40:40|11406.1|11391.1|11406.9|11391.9|11407|11392|11406.1|11391.1|2
1636044050000|2021-11-04 16:40:50|11408|11393|11408|11393|11408|11393|11407.2|11392.2|7
1636044070000|2021-11-04 16:41:10|11408.4|11393.4|11403.9|11388.9|11408.4|11393.4|11403.9|11388.9|9
1636044080000|2021-11-04 16:41:20|11404|11389|11403.7|11388.7|11404.4|11389.4|11403.7|11388.7|4
1636044090000|2021-11-04 16:41:30|11403.2|11388.2|11403.2|11388.2|11403.5|11388.5|11403.1|11388.1|7
1636044110000|2021-11-04 16:41:50|11403.6|11388.6|11403.6|11388.6|11403.6|11388.6|11403.2|11388.2|2
1636044120000|2021-11-04 16:42:00|11403.7|11388.7|11403.7|11388.7|11403.7|11388.7|11403.7|11388.7|2
1636044130000|2021-11-04 16:42:10|11403.5|11388.5|11404.1|11389.1|11404.1|11389.1|11402.6|11387.6|3
1636044140000|2021-11-04 16:42:20|11403.3|11388.3|11401.9|11386.9|11403.3|11388.3|11401.9|11386.9|5
1636044150000|2021-11-04 16:42:30|11401.4|11386.4|11401.4|11386.4|11401.9|11386.9|11401.4|11386.4|0
1636044160000|2021-11-04 16:42:40|11398.2|11383.2|11398.3|11383.3|11398.3|11383.3|11398.2|11383.2|6
1636044170000|2021-11-04 16:42:50|11402.7|11387.7|11397.2|11382.2|11402.8|11387.8|11396.6|11381.6|44
1636044180000|2021-11-04 16:43:00|11396.1|11381.1|11390.6|11375.6|11396.1|11381.1|11390.6|11375.6|12
1636044190000|2021-11-04 16:43:10|11389.8|11374.8|11388|11373|11389.8|11374.8|11388|11373|3
1636044200000|2021-11-04 16:43:20|||||||||1
1636044220000|2021-11-04 16:43:40|11387.5|11372.5|11387|11372|11387.5|11372.5|11387|11372|1
1636044260000|2021-11-04 16:44:20|||||||||1
1636044270000|2021-11-04 16:44:30|11386.3|11371.3|11384.8|11369.8|11386.3|11371.3|11384.8|11369.8|11
1636044280000|2021-11-04 16:44:40|11384.7|11369.7|11380.2|11365.2|11384.7|11369.7|11380.2|11365.2|14
1636044290000|2021-11-04 16:44:50|11379.7|11364.7|11379.9|11364.9|11380.3|11365.3|11379.7|11364.7|3
1636044300000|2021-11-04 16:45:00|11379.8|11364.8|11379.7|11364.7|11379.8|11364.8|11379.7|11364.7|4
1636044310000|2021-11-04 16:45:10|||||||||1
1636044320000|2021-11-04 16:45:20|11378.8|11363.8|11376.7|11361.7|11378.8|11363.8|11376.4|11361.4|14
1636044330000|2021-11-04 16:45:30|11376.2|11361.2|11375.3|11360.3|11376.2|11361.2|11375.3|11360.3|0
1636044350000|2021-11-04 16:45:50|11375.8|11360.8|11375.8|11360.8|11375.8|11360.8|11375.8|11360.8|2
1636044360000|2021-11-04 16:46:00|11375.4|11360.4|11375.4|11360.4|11375.4|11360.4|11375.4|11360.4|0
1636044380000|2021-11-04 16:46:20|||||||||3
1636044390000|2021-11-04 16:46:30|11376.9|11361.9|11376.9|11361.9|11376.9|11361.9|11376.9|11361.9|0
1636044400000|2021-11-04 16:46:40|11376.2|11361.2|11376.6|11361.6|11376.6|11361.6|11376.2|11361.2|3
1636044410000|2021-11-04 16:46:50|||||||||3
1636044420000|2021-11-04 16:47:00|11376.5|11361.5|11376.1|11361.1|11376.5|11361.5|11376.1|11361.1|0
1636044430000|2021-11-04 16:47:10|11376.2|11361.2|11376.2|11361.2|11376.2|11361.2|11376.2|11361.2|3
1636044440000|2021-11-04 16:47:20|11376|11361|11376.1|11361.1|11376.1|11361.1|11376|11361|2
1636044450000|2021-11-04 16:47:30|11376.2|11361.2|11376.2|11361.2|11376.2|11361.2|11376.2|11361.2|5
1636044460000|2021-11-04 16:47:40|11376.1|11361.1|11376.6|11361.6|11376.6|11361.6|11376.1|11361.1|10
1636044470000|2021-11-04 16:47:50|11380.7|11365.7|11381.2|11366.2|11381.2|11366.2|11380.6|11365.6|27
1636044480000|2021-11-04 16:48:00|11380.1|11365.1|11380.1|11365.1|11380.1|11365.1|11380.1|11365.1|0
1636044490000|2021-11-04 16:48:10|11378.4|11363.4|11377|11362|11378.4|11363.4|11377|11362|4
1636044500000|2021-11-04 16:48:20|11376.6|11361.6|11376.3|11361.3|11376.6|11361.6|11376.3|11361.3|1
1636044520000|2021-11-04 16:48:40|11374.3|11359.3|11374.3|11359.3|11374.3|11359.3|11374.3|11359.3|31
1636044530000|2021-11-04 16:48:50|11381.4|11366.4|11384.4|11369.4|11384.4|11369.4|11380|11365|7
1636044540000|2021-11-04 16:49:00|11383.8|11368.8|11383.8|11368.8|11383.8|11368.8|11383.8|11368.8|1
1636044550000|2021-11-04 16:49:10|11385.9|11370.9|11385.9|11370.9|11385.9|11370.9|11385.9|11370.9|1
1636044560000|2021-11-04 16:49:20|11386.3|11371.3|11386.3|11371.3|11386.3|11371.3|11386.3|11371.3|2
1636044570000|2021-11-04 16:49:30|11388.2|11373.2|11388.2|11373.2|11388.2|11373.2|11388.2|11373.2|8
1636044580000|2021-11-04 16:49:40|11387.8|11372.8|11387.8|11372.8|11387.8|11372.8|11387.8|11372.8|0
1636044590000|2021-11-04 16:49:50|11385.7|11370.7|11387.5|11372.5|11387.5|11372.5|11385.7|11370.7|2
1636044600000|2021-11-04 16:50:00|11387.6|11372.6|11389.1|11374.1|11389.1|11374.1|11387.6|11372.6|0
1636044630000|2021-11-04 16:50:30|11388.9|11373.9|11388.9|11373.9|11388.9|11373.9|11388.9|11373.9|1
1636044650000|2021-11-04 16:50:50|11389.3|11374.3|11396|11381|11397.1|11382.1|11389.3|11374.3|18
1636044660000|2021-11-04 16:51:00|11397.2|11382.2|11399.1|11384.1|11399.1|11384.1|11397.2|11382.2|1
1636044680000|2021-11-04 16:51:20|||||||||1
1636044710000|2021-11-04 16:51:50|11401.1|11386.1|11400.6|11385.6|11401.1|11386.1|11399|11384|5
1636044720000|2021-11-04 16:52:00|11401|11386|11401.8|11386.8|11401.8|11386.8|11401|11386|0
1636044730000|2021-11-04 16:52:10|11402.2|11387.2|11402.2|11387.2|11402.2|11387.2|11402.2|11387.2|0
1636044740000|2021-11-04 16:52:20|11401.2|11386.2|11401.2|11386.2|11401.2|11386.2|11401.2|11386.2|0
1636044750000|2021-11-04 16:52:30|11395.2|11380.2|11395.2|11380.2|11395.2|11380.2|11395.2|11380.2|3
1636044760000|2021-11-04 16:52:40|11395|11380|11397.3|11382.3|11397.3|11382.3|11395|11380|6
1636044770000|2021-11-04 16:52:50|11397.2|11382.2|11397.6|11382.6|11397.6|11382.6|11397.2|11382.2|3
1636044780000|2021-11-04 16:53:00|11396.6|11381.6|11396.6|11381.6|11396.6|11381.6|11396.6|11381.6|2
1636044790000|2021-11-04 16:53:10|11396.2|11381.2|11396.2|11381.2|11396.2|11381.2|11396|11381|3
1636044800000|2021-11-04 16:53:20|11396.6|11381.6|11396.6|11381.6|11396.6|11381.6|11396.6|11381.6|1
1636044810000|2021-11-04 16:53:30|||||||||1
1636044820000|2021-11-04 16:53:40|11409|11394|11409|11394|11409|11394|11409|11394|5
1636044830000|2021-11-04 16:53:50|||||||||2
1636044840000|2021-11-04 16:54:00|11402.5|11387.5|11400.4|11385.4|11402.9|11387.9|11400.4|11385.4|2
1636044850000|2021-11-04 16:54:10|11400|11385|11400.1|11385.1|11400.4|11385.4|11400|11385|13
1636044860000|2021-11-04 16:54:20|11399.8|11384.8|11401.3|11386.3|11401.3|11386.3|11399.8|11384.8|3
1636044890000|2021-11-04 16:54:50|11402|11387|11401.8|11386.8|11402|11387|11401.8|11386.8|3
1636044900000|2021-11-04 16:55:00|11402.1|11387.1|11401.8|11386.8|11402.2|11387.2|11401.7|11386.7|1
1636044920000|2021-11-04 16:55:20|11402.2|11387.2|11403.8|11388.8|11403.8|11388.8|11402.2|11387.2|2
1636044930000|2021-11-04 16:55:30|11404.6|11389.6|11404.6|11389.6|11404.6|11389.6|11404.6|11389.6|0
1636044940000|2021-11-04 16:55:40|11403.4|11388.4|11398.6|11383.6|11403.4|11388.4|11398.6|11383.6|1
1636044950000|2021-11-04 16:55:50|11397|11382|11391.6|11376.6|11397|11382|11381.6|11366.6|59
1636044960000|2021-11-04 16:56:00|11392.6|11377.6|11392.3|11377.3|11392.6|11377.6|11392.2|11377.2|6
1636044970000|2021-11-04 16:56:10|11392.1|11377.1|11393.7|11378.7|11393.7|11378.7|11392.1|11377.1|3
1636044980000|2021-11-04 16:56:20|11392.2|11377.2|11391.8|11376.8|11392.2|11377.2|11391.8|11376.8|1
1636044990000|2021-11-04 16:56:30|11391.2|11376.2|11391.8|11376.8|11391.8|11376.8|11391.2|11376.2|5
1636045000000|2021-11-04 16:56:40|11393|11378|11393|11378|11393|11378|11393|11378|2
1636045010000|2021-11-04 16:56:50|11392.6|11377.6|11393|11378|11393|11378|11392.6|11377.6|5
1636045020000|2021-11-04 16:57:00|11392.6|11377.6|11392.9|11377.9|11393|11378|11392.6|11377.6|4
1636045030000|2021-11-04 16:57:10|11392.5|11377.5|11392.6|11377.6|11393|11378|11392.5|11377.5|11
1636045040000|2021-11-04 16:57:20|11391.7|11376.7|11385.3|11370.3|11391.7|11376.7|11384.7|11369.7|2
1636045050000|2021-11-04 16:57:30|11385.7|11370.7|11385.3|11370.3|11385.7|11370.7|11385.3|11370.3|10
1636045060000|2021-11-04 16:57:40|11377.2|11362.2|11380.8|11365.8|11380.8|11365.8|11377.2|11362.2|46
1636045070000|2021-11-04 16:57:50|11380.3|11365.3|11380.8|11365.8|11380.8|11365.8|11380.3|11365.3|3
1636045080000|2021-11-04 16:58:00|11375.2|11360.2|11377.8|11362.8|11377.8|11362.8|11375.2|11360.2|63
1636045090000|2021-11-04 16:58:10|11377|11362|11376.7|11361.7|11377|11362|11376.7|11361.7|8
1636045100000|2021-11-04 16:58:20|11371.3|11356.3|11365.3|11350.3|11371.3|11356.3|11365.2|11350.2|75
1636045110000|2021-11-04 16:58:30|11365.2|11350.2|11365.7|11350.7|11365.7|11350.7|11364.9|11349.9|6
1636045120000|2021-11-04 16:58:40|11366.1|11351.1|11366.7|11351.7|11366.7|11351.7|11364.4|11349.4|27
1636045130000|2021-11-04 16:58:50|11366.6|11351.6|11368.5|11353.5|11368.5|11353.5|11366.1|11351.1|1
1636045140000|2021-11-04 16:59:00|11368.1|11353.1|11370.3|11355.3|11370.3|11355.3|11368.1|11353.1|1
1636045150000|2021-11-04 16:59:10|11371.5|11356.5|11371.5|11356.5|11371.5|11356.5|11371.5|11356.5|0
1636045160000|2021-11-04 16:59:20|11371.4|11356.4|11366.4|11351.4|11371.4|11356.4|11366.4|11351.4|30
1636045170000|2021-11-04 16:59:30|11366|11351|11366.6|11351.6|11366.6|11351.6|11365|11350|3
1636045180000|2021-11-04 16:59:40|11367.2|11352.2|11367.2|11352.2|11367.2|11352.2|11367.2|11352.2|2
1636045190000|2021-11-04 16:59:50|11367.5|11352.5|11366.5|11351.5|11367.5|11352.5|11366.5|11351.5|5
1636045200000|2021-11-04 17:00:00|11366.6|11351.6|11367.9|11352.9|11367.9|11352.9|11366.6|11351.6|0
1636045210000|2021-11-04 17:00:10|11368.4|11353.4|11367.9|11352.9|11368.4|11353.4|11367.9|11352.9|0
1636045220000|2021-11-04 17:00:20|11367.6|11352.6|11366|11351|11367.6|11352.6|11366|11351|1
1636045240000|2021-11-04 17:00:40|11366.4|11351.4|11366.3|11351.3|11366.4|11351.4|11366|11351|11
1636045250000|2021-11-04 17:00:50|11367.5|11352.5|11370.5|11355.5|11370.5|11355.5|11367.5|11352.5|3
1636045260000|2021-11-04 17:01:00|11370.1|11355.1|11373.6|11358.6|11374.6|11359.6|11370.1|11355.1|4
1636045270000|2021-11-04 17:01:10|11381.5|11366.5|11383.6|11368.6|11383.6|11368.6|11381.5|11366.5|15
1636045280000|2021-11-04 17:01:20|11383.2|11368.2|11381.8|11366.8|11383.4|11368.4|11381.8|11366.8|7
1636045290000|2021-11-04 17:01:30|11383.7|11368.7|11382.7|11367.7|11383.7|11368.7|11382.7|11367.7|11
1636045310000|2021-11-04 17:01:50|11382.6|11367.6|11380|11365|11382.6|11367.6|11380|11365|8
1636045320000|2021-11-04 17:02:00|11379.6|11364.6|11379.4|11364.4|11380|11365|11378.9|11363.9|4
1636045330000|2021-11-04 17:02:10|11381|11366|11381|11366|11381|11366|11380.5|11365.5|6
1636045350000|2021-11-04 17:02:30|11380.2|11365.2|11381|11366|11381|11366|11380.2|11365.2|5
1636045360000|2021-11-04 17:02:40|11381.3|11366.3|11386.8|11371.8|11386.8|11371.8|11381.3|11366.3|18
1636045370000|2021-11-04 17:02:50|11389.6|11374.6|11390.3|11375.3|11390.3|11375.3|11389.6|11374.6|2
1636045380000|2021-11-04 17:03:00|11390.7|11375.7|11392.4|11377.4|11393.6|11378.6|11390.7|11375.7|2
1636045390000|2021-11-04 17:03:10|11393.2|11378.2|11393.2|11378.2|11393.2|11378.2|11393.2|11378.2|0
1636045400000|2021-11-04 17:03:20|11391.3|11376.3|11384.2|11369.2|11391.3|11376.3|11382.2|11367.2|22
1636045410000|2021-11-04 17:03:30|11384.1|11369.1|11381.2|11366.2|11384.1|11369.1|11379.7|11364.7|4
1636045420000|2021-11-04 17:03:40|11380.7|11365.7|11381.6|11366.6|11381.6|11366.6|11380.7|11365.7|0
1636045430000|2021-11-04 17:03:50|11382.6|11367.6|11382.1|11367.1|11383.7|11368.7|11380.2|11365.2|6
1636045440000|2021-11-04 17:04:00|11381.9|11366.9|11381.3|11366.3|11382.3|11367.3|11381.3|11366.3|23
1636045450000|2021-11-04 17:04:10|11381.4|11366.4|11381.4|11366.4|11381.4|11366.4|11381.4|11366.4|4
1636045460000|2021-11-04 17:04:20|11382.1|11367.1|11386.7|11371.7|11389.1|11374.1|11382.1|11367.1|34
1636045470000|2021-11-04 17:04:30|11386.9|11371.9|11387.2|11372.2|11387.7|11372.7|11386.9|11371.9|11
1636045480000|2021-11-04 17:04:40|11387.3|11372.3|11390.4|11375.4|11390.4|11375.4|11387.3|11372.3|0
1636045490000|2021-11-04 17:04:50|11391.4|11376.4|11394.1|11379.1|11394.3|11379.3|11391.4|11376.4|5
1636045500000|2021-11-04 17:05:00|11393.7|11378.7|11393.7|11378.7|11393.9|11378.9|11393.7|11378.7|0
1636045510000|2021-11-04 17:05:10|11393.8|11378.8|11393.9|11378.9|11393.9|11378.9|11393.8|11378.8|1
1636045530000|2021-11-04 17:05:30|11395.3|11380.3|11395.3|11380.3|11395.3|11380.3|11395.3|11380.3|1
1636045540000|2021-11-04 17:05:40|11392.9|11377.9|11395.3|11380.3|11395.3|11380.3|11392.9|11377.9|0
1636045550000|2021-11-04 17:05:50|11395.7|11380.7|11395.7|11380.7|11395.7|11380.7|11395.7|11380.7|20
1636045560000|2021-11-04 17:06:00|11396.1|11381.1|11396.2|11381.2|11396.2|11381.2|11396.1|11381.1|8
1636045570000|2021-11-04 17:06:10|11395.9|11380.9|11395.9|11380.9|11395.9|11380.9|11395.9|11380.9|0
1636045580000|2021-11-04 17:06:20|11396.2|11381.2|11395.7|11380.7|11396.2|11381.2|11395.7|11380.7|10
1636045590000|2021-11-04 17:06:30|11395.6|11380.6|11395.6|11380.6|11395.6|11380.6|11395.6|11380.6|46
1636045600000|2021-11-04 17:06:40|11394.4|11379.4|11391.1|11376.1|11394.4|11379.4|11390.2|11375.2|9
1636045610000|2021-11-04 17:06:50|11391.3|11376.3|11394.3|11379.3|11395.4|11380.4|11391.1|11376.1|24
1636045620000|2021-11-04 17:07:00|11393.9|11378.9|11409.3|11394.3|11409.6|11394.6|11391.1|11376.1|51
1636045630000|2021-11-04 17:07:10|11410.1|11395.1|11410.8|11395.8|11410.8|11395.8|11409.8|11394.8|31
1636045640000|2021-11-04 17:07:20|11410|11395|11412.4|11397.4|11412.4|11397.4|11410|11395|12
1636045650000|2021-11-04 17:07:30|11413.4|11398.4|11413.4|11398.4|11413.4|11398.4|11413.4|11398.4|5
1636045660000|2021-11-04 17:07:40|11415.5|11400.5|11415.5|11400.5|11415.5|11400.5|11415.5|11400.5|0
1636045680000|2021-11-04 17:08:00|11413.1|11398.1|11408.9|11393.9|11413.1|11398.1|11408.9|11393.9|1
1636045690000|2021-11-04 17:08:10|11408.5|11393.5|11409|11394|11409|11394|11408.5|11393.5|1
1636045700000|2021-11-04 17:08:20|||||||||1
1636045710000|2021-11-04 17:08:30|11408.5|11393.5|11408.2|11393.2|11408.5|11393.5|11408.2|11393.2|1
1636045720000|2021-11-04 17:08:40|11408.5|11393.5|11408.5|11393.5|11408.5|11393.5|11408.5|11393.5|0
1636045730000|2021-11-04 17:08:50|||||||||2
1636045740000|2021-11-04 17:09:00|11408|11393|11408|11393|11408|11393|11408|11393|0
1636045750000|2021-11-04 17:09:10|11408.2|11393.2|11408.2|11393.2|11408.2|11393.2|11408.2|11393.2|0
1636045780000|2021-11-04 17:09:40|11409.3|11394.3|11408.3|11393.3|11409.3|11394.3|11407.8|11392.8|28
1636045790000|2021-11-04 17:09:50|11408.2|11393.2|11409.4|11394.4|11409.4|11394.4|11407.4|11392.4|7
1636045800000|2021-11-04 17:10:00|11409.1|11394.1|11408.3|11393.3|11409.1|11394.1|11408.3|11393.3|15
1636045820000|2021-11-04 17:10:20|11405.8|11390.8|11405.8|11390.8|11405.8|11390.8|11405.8|11390.8|6
1636045840000|2021-11-04 17:10:40|11405.3|11390.3|11397.2|11382.2|11405.3|11390.3|11396|11381|18
1636045850000|2021-11-04 17:10:50|11397.5|11382.5|11396.9|11381.9|11397.5|11382.5|11396.9|11381.9|11
1636045860000|2021-11-04 17:11:00|11397|11382|11396.7|11381.7|11397.7|11382.7|11396.7|11381.7|3
1636045870000|2021-11-04 17:11:10|11397.5|11382.5|11398.3|11383.3|11398.3|11383.3|11397.5|11382.5|20
1636045880000|2021-11-04 17:11:20|11399.1|11384.1|11399.1|11384.1|11399.1|11384.1|11399.1|11384.1|6
1636045890000|2021-11-04 17:11:30|||||||||1
1636045900000|2021-11-04 17:11:40|11402.7|11387.7|11402.7|11387.7|11402.7|11387.7|11402.7|11387.7|44
1636045910000|2021-11-04 17:11:50|11403.3|11388.3|11404.1|11389.1|11404.1|11389.1|11403.3|11388.3|2
1636045920000|2021-11-04 17:12:00|11403|11388|11408.2|11393.2|11408.2|11393.2|11400.1|11385.1|21
1636045930000|2021-11-04 17:12:10|11407.9|11392.9|11407.1|11392.1|11407.9|11392.9|11407.1|11392.1|1
1636045940000|2021-11-04 17:12:20|11406.7|11391.7|11408.1|11393.1|11408.1|11393.1|11406.1|11391.1|10
1636045970000|2021-11-04 17:12:50|11408|11393|11407.5|11392.5|11408|11393|11407.5|11392.5|4
1636045980000|2021-11-04 17:13:00|||||||||1
1636045990000|2021-11-04 17:13:10|11409.1|11394.1|11410|11395|11410|11395|11409|11394|0
1636046000000|2021-11-04 17:13:20|11410.7|11395.7|11412.4|11397.4|11412.6|11397.6|11410.7|11395.7|24
1636046010000|2021-11-04 17:13:30|11412.8|11397.8|11412.8|11397.8|11412.8|11397.8|11412.8|11397.8|0
1636046020000|2021-11-04 17:13:40|11412.7|11397.7|11412.7|11397.7|11413.4|11398.4|11412.4|11397.4|2
1636046030000|2021-11-04 17:13:50|11411|11396|11412|11397|11412|11397|11411|11396|2
1636046040000|2021-11-04 17:14:00|11409|11394|11411.1|11396.1|11412.1|11397.1|11409|11394|1
1636046050000|2021-11-04 17:14:10|11411.5|11396.5|11411.5|11396.5|11411.5|11396.5|11408.9|11393.9|4
1636046060000|2021-11-04 17:14:20|11411.4|11396.4|11411.4|11396.4|11411.4|11396.4|11411.4|11396.4|2
1636046070000|2021-11-04 17:14:30|11410.6|11395.6|11410.6|11395.6|11410.6|11395.6|11410.6|11395.6|0
1636046090000|2021-11-04 17:14:50|||||||||1
1636046100000|2021-11-04 17:15:00|11410.1|11395.1|11409.5|11394.5|11410.1|11395.1|11409|11394|9
1636046110000|2021-11-04 17:15:10|11414.2|11399.2|11414.2|11399.2|11414.2|11399.2|11414.2|11399.2|11
1636046120000|2021-11-04 17:15:20|11418.3|11403.3|11419.2|11404.2|11419.2|11404.2|11418.3|11403.3|2
1636046130000|2021-11-04 17:15:30|11418.6|11403.6|11417.2|11402.2|11418.6|11403.6|11417.2|11402.2|5
1636046140000|2021-11-04 17:15:40|11417.1|11402.1|11417.6|11402.6|11417.6|11402.6|11417.1|11402.1|1
1636046160000|2021-11-04 17:16:00|11416.8|11401.8|11419.1|11404.1|11419.1|11404.1|11416.8|11401.8|3
1636046170000|2021-11-04 17:16:10|11418.3|11403.3|11417.8|11402.8|11418.3|11403.3|11417.8|11402.8|3
1636046180000|2021-11-04 17:16:20|11417.4|11402.4|11417.4|11402.4|11417.4|11402.4|11417.4|11402.4|2
1636046190000|2021-11-04 17:16:30|||||||||2
1636046210000|2021-11-04 17:16:50|11417|11402|11417|11402|11417|11402|11417|11402|2
1636046220000|2021-11-04 17:17:00|11416.9|11401.9|11418.5|11403.5|11418.5|11403.5|11416.9|11401.9|1
1636046230000|2021-11-04 17:17:10|11418.9|11403.9|11418.5|11403.5|11418.9|11403.9|11418.5|11403.5|1
1636046240000|2021-11-04 17:17:20|11418.8|11403.8|11417.1|11402.1|11418.8|11403.8|11417.1|11402.1|1
1636046250000|2021-11-04 17:17:30|11417.4|11402.4|11416.9|11401.9|11417.4|11402.4|11416.9|11401.9|4
1636046260000|2021-11-04 17:17:40|||||||||2
1636046270000|2021-11-04 17:17:50|||||||||1
1636046280000|2021-11-04 17:18:00|11409.8|11394.8|11408.5|11393.5|11409.8|11394.8|11408.3|11393.3|1
1636046290000|2021-11-04 17:18:10|11408.8|11393.8|11408.9|11393.9|11408.9|11393.9|11408.4|11393.4|1
1636046300000|2021-11-04 17:18:20|11408.8|11393.8|11408.4|11393.4|11408.8|11393.8|11408.3|11393.3|4
1636046310000|2021-11-04 17:18:30|11408.3|11393.3|11407.6|11392.6|11408.3|11393.3|11407.6|11392.6|1
1636046330000|2021-11-04 17:18:50|||||||||1
1636046340000|2021-11-04 17:19:00|11407.5|11392.5|11406.2|11391.2|11407.5|11392.5|11406.2|11391.2|1
1636046350000|2021-11-04 17:19:10|11405.3|11390.3|11404|11389|11405.3|11390.3|11404|11389|7
1636046360000|2021-11-04 17:19:20|11404.3|11389.3|11397.5|11382.5|11404.3|11389.3|11397.5|11382.5|7
1636046370000|2021-11-04 17:19:30|11396.1|11381.1|11395.8|11380.8|11396.1|11381.1|11395.6|11380.6|0
1636046380000|2021-11-04 17:19:40|11396.6|11381.6|11396.6|11381.6|11396.6|11381.6|11396.6|11381.6|1
1636046390000|2021-11-04 17:19:50|11397.1|11382.1|11397.1|11382.1|11397.1|11382.1|11397.1|11382.1|1
1636046400000|2021-11-04 17:20:00|11396.1|11381.1|11389.8|11374.8|11396.1|11381.1|11389.8|11374.8|3
1636046410000|2021-11-04 17:20:10|11389.3|11374.3|11388.8|11373.8|11389.3|11374.3|11388.8|11373.8|0
1636046420000|2021-11-04 17:20:20|||||||||1
1636046430000|2021-11-04 17:20:30|11386.8|11371.8|11385.1|11370.1|11386.8|11371.8|11385.1|11370.1|1
1636046450000|2021-11-04 17:20:50|11387.1|11372.1|11388.8|11373.8|11388.8|11373.8|11387.1|11372.1|1
1636046470000|2021-11-04 17:21:10|11389.3|11374.3|11390.8|11375.8|11390.8|11375.8|11389.3|11374.3|1
1636046480000|2021-11-04 17:21:20|11393.3|11378.3|11395.8|11380.8|11395.8|11380.8|11393.3|11378.3|4
1636046490000|2021-11-04 17:21:30|11392.7|11377.7|11392.7|11377.7|11392.7|11377.7|11392.7|11377.7|1
1636046500000|2021-11-04 17:21:40|11393.8|11378.8|11388.7|11373.7|11394.8|11379.8|11388.7|11373.7|18
1636046510000|2021-11-04 17:21:50|11390.8|11375.8|11387.4|11372.4|11390.8|11375.8|11387.4|11372.4|17
1636046530000|2021-11-04 17:22:10|11386.1|11371.1|11386.1|11371.1|11386.1|11371.1|11386.1|11371.1|0
1636046540000|2021-11-04 17:22:20|11386|11371|11384.8|11369.8|11386|11371|11384.8|11369.8|1
1636046560000|2021-11-04 17:22:40|11386.1|11371.1|11386.1|11371.1|11386.1|11371.1|11386.1|11371.1|3
1636046570000|2021-11-04 17:22:50|||||||||1
1636046580000|2021-11-04 17:23:00|11386.6|11371.6|11386.6|11371.6|11386.6|11371.6|11386.6|11371.6|0
1636046590000|2021-11-04 17:23:10|11386.2|11371.2|11386.8|11371.8|11387.2|11372.2|11385.8|11370.8|4
1636046600000|2021-11-04 17:23:20|11386.7|11371.7|11386.8|11371.8|11386.8|11371.8|11386.7|11371.7|1
1636046630000|2021-11-04 17:23:50|11386.4|11371.4|11386.4|11371.4|11386.4|11371.4|11386.4|11371.4|2
1636046640000|2021-11-04 17:24:00|11386|11371|11387.1|11372.1|11387.1|11372.1|11386|11371|3
1636046660000|2021-11-04 17:24:20|11386.6|11371.6|11386.6|11371.6|11386.6|11371.6|11386.6|11371.6|1
1636046680000|2021-11-04 17:24:40|11386.2|11371.2|11386.2|11371.2|11386.2|11371.2|11386.2|11371.2|0
1636046700000|2021-11-04 17:25:00|11386.6|11371.6|11384.1|11369.1|11386.6|11371.6|11384.1|11369.1|14
1636046720000|2021-11-04 17:25:20|11385.7|11370.7|11386.2|11371.2|11386.2|11371.2|11385.7|11370.7|1
1636046730000|2021-11-04 17:25:30|11385.8|11370.8|11385.8|11370.8|11385.8|11370.8|11385.8|11370.8|8
1636046740000|2021-11-04 17:25:40|11384.9|11369.9|11384.9|11369.9|11384.9|11369.9|11384.9|11369.9|0
1636046750000|2021-11-04 17:25:50|||||||||1
1636046790000|2021-11-04 17:26:30|11385|11370|11385.8|11370.8|11385.8|11370.8|11385|11370|0
1636046800000|2021-11-04 17:26:40|11385|11370|11385|11370|11385|11370|11385|11370|9
1636046810000|2021-11-04 17:26:50|||||||||1
1636046820000|2021-11-04 17:27:00|11385.2|11370.2|11388.4|11373.4|11388.4|11373.4|11385.2|11370.2|22
1636046830000|2021-11-04 17:27:10|11388.5|11373.5|11387|11372|11388.5|11373.5|11387|11372|2
1636046840000|2021-11-04 17:27:20|11386.1|11371.1|11387|11372|11387|11372|11386.1|11371.1|1
1636046850000|2021-11-04 17:27:30|11394.5|11379.5|11394.5|11379.5|11394.5|11379.5|11394.5|11379.5|1
1636046860000|2021-11-04 17:27:40|11393.4|11378.4|11393.9|11378.9|11393.9|11378.9|11393.4|11378.4|2
1636046870000|2021-11-04 17:27:50|11394.9|11379.9|11394.9|11379.9|11394.9|11379.9|11394.9|11379.9|0
1636046880000|2021-11-04 17:28:00|11395.4|11380.4|11396.2|11381.2|11396.8|11381.8|11395.4|11380.4|28
1636046890000|2021-11-04 17:28:10|11396.8|11381.8|11396.8|11381.8|11396.8|11381.8|11396.8|11381.8|0
1636046900000|2021-11-04 17:28:20|11397.6|11382.6|11400.6|11385.6|11400.6|11385.6|11397.6|11382.6|24
1636046910000|2021-11-04 17:28:30|11401.4|11386.4|11401.5|11386.5|11401.5|11386.5|11401.4|11386.4|16
1636046920000|2021-11-04 17:28:40|11401.9|11386.9|11401.9|11386.9|11401.9|11386.9|11401.9|11386.9|32
1636046930000|2021-11-04 17:28:50|||||||||33
1636046940000|2021-11-04 17:29:00|||||||||16
1636046950000|2021-11-04 17:29:10|||||||||32
1636046960000|2021-11-04 17:29:20|||||||||16
1636046970000|2021-11-04 17:29:30|11402.4|11387.4|11408.3|11393.3|11408.9|11393.9|11402.4|11387.4|51
1636046980000|2021-11-04 17:29:40|11407.5|11392.5|11408.3|11393.3|11408.3|11393.3|11407.5|11392.5|9
1636046990000|2021-11-04 17:29:50|11408.4|11393.4|11410.8|11395.8|11410.8|11395.8|11408.4|11393.4|26
1636047000000|2021-11-04 17:30:00|11410.4|11395.4|11411.6|11396.6|11411.6|11396.6|11410.4|11395.4|18
1636047010000|2021-11-04 17:30:10|11411.8|11396.8|11419.1|11404.1|11419.1|11404.1|11411.8|11396.8|9
1636047030000|2021-11-04 17:30:30|11416|11401|11413.3|11398.3|11416|11401|11411.8|11396.8|17
1636047040000|2021-11-04 17:30:40|11412.9|11397.9|11412.9|11397.9|11412.9|11397.9|11412.9|11397.9|0
1636047050000|2021-11-04 17:30:50|||||||||1
1636047060000|2021-11-04 17:31:00|||||||||1
1636047070000|2021-11-04 17:31:10|11414.1|11399.1|11414.1|11399.1|11414.1|11399.1|11414.1|11399.1|0
1636047080000|2021-11-04 17:31:20|11414.9|11399.9|11414.9|11399.9|11415|11400|11414.9|11399.9|4
1636047090000|2021-11-04 17:31:30|11415.3|11400.3|11413.7|11398.7|11415.3|11400.3|11413.7|11398.7|26
1636047110000|2021-11-04 17:31:50|||||||||10
1636047130000|2021-11-04 17:32:10|||||||||1
1636047140000|2021-11-04 17:32:20|11413.6|11398.6|11413.2|11398.2|11413.6|11398.6|11413.2|11398.2|0
1636047150000|2021-11-04 17:32:30|11413.1|11398.1|11412.2|11397.2|11413.1|11398.1|11412.2|11397.2|0
1636047170000|2021-11-04 17:32:50|11411.8|11396.8|11411.3|11396.3|11411.8|11396.8|11411.3|11396.3|4
1636047180000|2021-11-04 17:33:00|||||||||16
1636047190000|2021-11-04 17:33:10|11412.2|11397.2|11413.5|11398.5|11413.5|11398.5|11412.2|11397.2|41
1636047200000|2021-11-04 17:33:20|11414.7|11399.7|11414.7|11399.7|11414.7|11399.7|11414.7|11399.7|2
1636047210000|2021-11-04 17:33:30|11414.3|11399.3|11414.2|11399.2|11414.3|11399.3|11414.2|11399.2|1
1636047220000|2021-11-04 17:33:40|||||||||14
1636047230000|2021-11-04 17:33:50|11414|11399|11414|11399|11414|11399|11414|11399|19
1636047240000|2021-11-04 17:34:00|11413.6|11398.6|11413.6|11398.6|11413.6|11398.6|11413.6|11398.6|23
1636047250000|2021-11-04 17:34:10|11413.2|11398.2|11413.7|11398.7|11414.1|11399.1|11413.2|11398.2|14
1636047260000|2021-11-04 17:34:20|11414.2|11399.2|11414.2|11399.2|11414.2|11399.2|11414.2|11399.2|3
1636047270000|2021-11-04 17:34:30|11414.4|11399.4|11421.7|11406.7|11426.7|11411.7|11414.4|11399.4|6
1636047280000|2021-11-04 17:34:40|11421.4|11406.4|11422|11407|11422|11407|11421.4|11406.4|5
1636047290000|2021-11-04 17:34:50|11421.7|11406.7|11421|11406|11421.7|11406.7|11421|11406|29
1636047300000|2021-11-04 17:35:00|||||||||2
1636047310000|2021-11-04 17:35:10|11421.1|11406.1|11422.6|11407.6|11422.6|11407.6|11421.1|11406.1|0
1636047320000|2021-11-04 17:35:20|11423.2|11408.2|11423.2|11408.2|11423.2|11408.2|11423.2|11408.2|13
1636047330000|2021-11-04 17:35:30|11423.7|11408.7|11423.7|11408.7|11423.7|11408.7|11423.7|11408.7|0
1636047340000|2021-11-04 17:35:40|11418.8|11403.8|11418.8|11403.8|11418.8|11403.8|11418.8|11403.8|1
1636047350000|2021-11-04 17:35:50|11418.4|11403.4|11413.9|11398.9|11418.8|11403.8|11413.9|11398.9|7
1636047360000|2021-11-04 17:36:00|11414.3|11399.3|11415.5|11400.5|11415.5|11400.5|11413.9|11398.9|5
1636047370000|2021-11-04 17:36:10|11415.1|11400.1|11414.5|11399.5|11415.3|11400.3|11414.5|11399.5|2
1636047380000|2021-11-04 17:36:20|||||||||2
1636047390000|2021-11-04 17:36:30|11414|11399|11410.5|11395.5|11414|11399|11410.5|11395.5|4
1636047400000|2021-11-04 17:36:40|11407.8|11392.8|11407.1|11392.1|11407.8|11392.8|11407.1|11392.1|2
1636047410000|2021-11-04 17:36:50|11406.7|11391.7|11406.4|11391.4|11406.7|11391.7|11406.4|11391.4|2
1636047420000|2021-11-04 17:37:00|11406.8|11391.8|11406.8|11391.8|11406.8|11391.8|11406.8|11391.8|1
1636047440000|2021-11-04 17:37:20|11404.4|11389.4|11404.4|11389.4|11404.4|11389.4|11404.4|11389.4|1
1636047450000|2021-11-04 17:37:30|||||||||1
1636047460000|2021-11-04 17:37:40|11404.6|11389.6|11404.6|11389.6|11404.6|11389.6|11404.6|11389.6|4
1636047470000|2021-11-04 17:37:50|11404.8|11389.8|11404.1|11389.1|11404.8|11389.8|11403.7|11388.7|2
1636047480000|2021-11-04 17:38:00|11403.7|11388.7|11403.8|11388.8|11403.8|11388.8|11403.7|11388.7|0
1636047490000|2021-11-04 17:38:10|11403.3|11388.3|11403.8|11388.8|11403.8|11388.8|11403.3|11388.3|0
1636047500000|2021-11-04 17:38:20|||||||||1
1636047530000|2021-11-04 17:38:50|11402.3|11387.3|11401.7|11386.7|11402.3|11387.3|11401.6|11386.6|11
1636047540000|2021-11-04 17:39:00|11401.4|11386.4|11400.6|11385.6|11401.4|11386.4|11400.6|11385.6|0
1636047550000|2021-11-04 17:39:10|11400.2|11385.2|11400.5|11385.5|11400.5|11385.5|11400.1|11385.1|0
1636047560000|2021-11-04 17:39:20|||||||||1
1636047580000|2021-11-04 17:39:40|11400|11385|11399.6|11384.6|11400|11385|11399.6|11384.6|2
1636047590000|2021-11-04 17:39:50|11397.1|11382.1|11397.1|11382.1|11397.1|11382.1|11397.1|11382.1|3
1636047620000|2021-11-04 17:40:20|||||||||4
1636047630000|2021-11-04 17:40:30|11397.5|11382.5|11397.7|11382.7|11397.9|11382.9|11397.3|11382.3|12
1636047640000|2021-11-04 17:40:40|11397.6|11382.6|11396.8|11381.8|11397.6|11382.6|11396.8|11381.8|1
1636047650000|2021-11-04 17:40:50|11395.6|11380.6|11399.4|11384.4|11399.4|11384.4|11395.6|11380.6|24
1636047660000|2021-11-04 17:41:00|11399.8|11384.8|11399.8|11384.8|11399.8|11384.8|11399.8|11384.8|0
1636047670000|2021-11-04 17:41:10|11401.3|11386.3|11403.8|11388.8|11403.8|11388.8|11401.3|11386.3|1
1636047680000|2021-11-04 17:41:20|11404.4|11389.4|11403.6|11388.6|11405.3|11390.3|11403.6|11388.6|5
1636047690000|2021-11-04 17:41:30|11404.2|11389.2|11404.2|11389.2|11404.2|11389.2|11404.2|11389.2|1
1636047700000|2021-11-04 17:41:40|11406.2|11391.2|11408.6|11393.6|11408.6|11393.6|11406.2|11391.2|1
1636047710000|2021-11-04 17:41:50|11408.5|11393.5|11408.5|11393.5|11408.5|11393.5|11408.5|11393.5|2
1636047730000|2021-11-04 17:42:10|11408.3|11393.3|11403.6|11388.6|11408.3|11393.3|11403.6|11388.6|5
1636047740000|2021-11-04 17:42:20|11402.1|11387.1|11397.6|11382.6|11402.1|11387.1|11397.6|11382.6|2
1636047750000|2021-11-04 17:42:30|11396.8|11381.8|11396.8|11381.8|11396.8|11381.8|11396.8|11381.8|3
1636047760000|2021-11-04 17:42:40|11396.4|11381.4|11396.8|11381.8|11396.8|11381.8|11396.4|11381.4|1
1636047770000|2021-11-04 17:42:50|11395.8|11380.8|11396.2|11381.2|11396.2|11381.2|11395.8|11380.8|4
1636047810000|2021-11-04 17:43:30|11396.6|11381.6|11396.6|11381.6|11396.6|11381.6|11396.6|11381.6|3
1636047830000|2021-11-04 17:43:50|11397.4|11382.4|11397.4|11382.4|11397.4|11382.4|11397.4|11382.4|7
1636047840000|2021-11-04 17:44:00|11397|11382|11397|11382|11397|11382|11397|11382|21
1636047850000|2021-11-04 17:44:10|11397.8|11382.8|11398.3|11383.3|11398.3|11383.3|11397.8|11382.8|1
1636047860000|2021-11-04 17:44:20|11398.7|11383.7|11398.7|11383.7|11398.7|11383.7|11398.7|11383.7|1
1636047870000|2021-11-04 17:44:30|11398.3|11383.3|11398.3|11383.3|11398.3|11383.3|11398.3|11383.3|3
1636047880000|2021-11-04 17:44:40|11398.5|11383.5|11398.9|11383.9|11398.9|11383.9|11398.5|11383.5|4
1636047890000|2021-11-04 17:44:50|||||||||4
1636047900000|2021-11-04 17:45:00|11399.3|11384.3|11399.2|11384.2|11399.3|11384.3|11398.4|11383.4|4
1636047910000|2021-11-04 17:45:10|11399.1|11384.1|11399|11384|11399.1|11384.1|11399|11384|5
1636047940000|2021-11-04 17:45:40|11398.4|11383.4|11398.4|11383.4|11398.4|11383.4|11398.4|11383.4|16
1636047950000|2021-11-04 17:45:50|11395.2|11380.2|11395.1|11380.1|11395.2|11380.2|11395.1|11380.1|5
1636047960000|2021-11-04 17:46:00|11396.2|11381.2|11398.2|11383.2|11398.2|11383.2|11396.2|11381.2|4
1636047970000|2021-11-04 17:46:10|11399.2|11384.2|11400|11385|11400|11385|11399.2|11384.2|10
1636047980000|2021-11-04 17:46:20|||||||||1
1636047990000|2021-11-04 17:46:30|11400.4|11385.4|11400.4|11385.4|11400.4|11385.4|11400.4|11385.4|3
1636048000000|2021-11-04 17:46:40|11400.8|11385.8|11401.2|11386.2|11401.2|11386.2|11400.8|11385.8|4
1636048010000|2021-11-04 17:46:50|11399.7|11384.7|11399.7|11384.7|11399.7|11384.7|11399.7|11384.7|4
1636048020000|2021-11-04 17:47:00|11399.8|11384.8|11398.6|11383.6|11399.8|11384.8|11398.6|11383.6|0
1636048030000|2021-11-04 17:47:10|11399|11384|11403.5|11388.5|11403.5|11388.5|11399|11384|8
1636048040000|2021-11-04 17:47:20|11404|11389|11405.8|11390.8|11405.8|11390.8|11404|11389|1
1636048050000|2021-11-04 17:47:30|11405.9|11390.9|11405.6|11390.6|11405.9|11390.9|11405.6|11390.6|0
1636048070000|2021-11-04 17:47:50|11405.2|11390.2|11405.1|11390.1|11405.2|11390.2|11405.1|11390.1|2
1636048090000|2021-11-04 17:48:10|11405.5|11390.5|11405.5|11390.5|11405.5|11390.5|11405.1|11390.1|7
1636048100000|2021-11-04 17:48:20|||||||||3
1636048120000|2021-11-04 17:48:40|11405.6|11390.6|11408.6|11393.6|11408.6|11393.6|11405.6|11390.6|1
1636048130000|2021-11-04 17:48:50|11408.2|11393.2|11408|11393|11408.2|11393.2|11407.5|11392.5|4
1636048140000|2021-11-04 17:49:00|11407.5|11392.5|11407.1|11392.1|11407.5|11392.5|11407.1|11392.1|1
1636048150000|2021-11-04 17:49:10|11404.1|11389.1|11404.1|11389.1|11404.1|11389.1|11404.1|11389.1|13
1636048160000|2021-11-04 17:49:20|||||||||1
1636048190000|2021-11-04 17:49:50|11402.5|11387.5|11397.6|11382.6|11402.5|11387.5|11395.1|11380.1|12
1636048220000|2021-11-04 17:50:20|||||||||2
1636048240000|2021-11-04 17:50:40|11396.7|11381.7|11395.2|11380.2|11396.7|11381.7|11395.2|11380.2|0
1636048250000|2021-11-04 17:50:50|11395.3|11380.3|11394.5|11379.5|11395.3|11380.3|11393.1|11378.1|19
1636048260000|2021-11-04 17:51:00|11396.1|11381.1|11396.1|11381.1|11396.1|11381.1|11396.1|11381.1|1
1636048280000|2021-11-04 17:51:20|11396.6|11381.6|11396.6|11381.6|11396.6|11381.6|11396.6|11381.6|3
1636048290000|2021-11-04 17:51:30|11396.9|11381.9|11396.9|11381.9|11396.9|11381.9|11396.9|11381.9|3
1636048310000|2021-11-04 17:51:50|11395.7|11380.7|11394.8|11379.8|11395.7|11380.7|11394.8|11379.8|10
1636048320000|2021-11-04 17:52:00|11394.7|11379.7|11394.5|11379.5|11394.7|11379.7|11394.5|11379.5|1
1636048330000|2021-11-04 17:52:10|11394.3|11379.3|11394.3|11379.3|11394.3|11379.3|11394.3|11379.3|7
1636048350000|2021-11-04 17:52:30|11394.2|11379.2|11396.4|11381.4|11396.4|11381.4|11394.2|11379.2|7
1636048370000|2021-11-04 17:52:50|11396.5|11381.5|11395|11380|11396.5|11381.5|11395|11380|9
1636048420000|2021-11-04 17:53:40|11395.3|11380.3|11396.1|11381.1|11396.1|11381.1|11395.3|11380.3|7
1636048430000|2021-11-04 17:53:50|11396.5|11381.5|11396.6|11381.6|11396.6|11381.6|11396.5|11381.5|3
1636048440000|2021-11-04 17:54:00|11397|11382|11396.6|11381.6|11397|11382|11396.6|11381.6|8
1636048450000|2021-11-04 17:54:10|11396.2|11381.2|11395.4|11380.4|11397|11382|11395.4|11380.4|2
1636048460000|2021-11-04 17:54:20|11391.5|11376.5|11388|11373|11391.5|11376.5|11388|11373|14
1636048470000|2021-11-04 17:54:30|11388.8|11373.8|11388.8|11373.8|11388.8|11373.8|11388.8|11373.8|3
1636048480000|2021-11-04 17:54:40|11388.7|11373.7|11387.4|11372.4|11388.7|11373.7|11387.4|11372.4|3
1636048490000|2021-11-04 17:54:50|11387|11372|11385.4|11370.4|11387|11372|11385.4|11370.4|2
1636048500000|2021-11-04 17:55:00|11385.1|11370.1|11384.4|11369.4|11385.1|11370.1|11383.3|11368.3|2
1636048510000|2021-11-04 17:55:10|11384.8|11369.8|11384.8|11369.8|11384.8|11369.8|11384.8|11369.8|3
1636048540000|2021-11-04 17:55:40|11384.7|11369.7|11383.9|11368.9|11384.7|11369.7|11383.9|11368.9|2
1636048550000|2021-11-04 17:55:50|11383.1|11368.1|11378.2|11363.2|11383.1|11368.1|11378.2|11363.2|24
1636048560000|2021-11-04 17:56:00|11378.7|11363.7|11381.2|11366.2|11381.2|11366.2|11378.7|11363.7|1
1636048570000|2021-11-04 17:56:10|11380.7|11365.7|11379.1|11364.1|11380.7|11365.7|11379.1|11364.1|1
1636048580000|2021-11-04 17:56:20|11378.7|11363.7|11378|11363|11378.7|11363.7|11378|11363|9
1636048590000|2021-11-04 17:56:30|11377|11362|11381|11366|11381|11366|11377|11362|5
1636048600000|2021-11-04 17:56:40|11379.6|11364.6|11379.7|11364.7|11379.7|11364.7|11379.6|11364.6|1
1636048610000|2021-11-04 17:56:50|11377.3|11362.3|11378.5|11363.5|11378.5|11363.5|11377.3|11362.3|23
1636048620000|2021-11-04 17:57:00|11378.9|11363.9|11375.4|11360.4|11378.9|11363.9|11375.3|11360.3|14
1636048630000|2021-11-04 17:57:10|||||||||2
1636048650000|2021-11-04 17:57:30|11375.3|11360.3|11375.3|11360.3|11375.3|11360.3|11375.3|11360.3|4
1636048660000|2021-11-04 17:57:40|11375.2|11360.2|11375.2|11360.2|11375.2|11360.2|11375.2|11360.2|0
1636048670000|2021-11-04 17:57:50|11371.2|11356.2|11371.1|11356.1|11371.2|11356.2|11371.1|11356.1|24
1636048680000|2021-11-04 17:58:00|11370.6|11355.6|11369.7|11354.7|11370.6|11355.6|11369.7|11354.7|28
1636048690000|2021-11-04 17:58:10|11369.3|11354.3|11367.1|11352.1|11369.6|11354.6|11367.1|11352.1|6
1636048700000|2021-11-04 17:58:20|11365.6|11350.6|11365.1|11350.1|11365.7|11350.7|11365.1|11350.1|21
1636048710000|2021-11-04 17:58:30|11365.6|11350.6|11368|11353|11368.2|11353.2|11365.6|11350.6|13
1636048720000|2021-11-04 17:58:40|11367.6|11352.6|11366.7|11351.7|11367.6|11352.6|11366.7|11351.7|5
1636048730000|2021-11-04 17:58:50|11367.1|11352.1|11373.7|11358.7|11375.7|11360.7|11367.1|11352.1|9
1636048740000|2021-11-04 17:59:00|11374.2|11359.2|11374.7|11359.7|11374.7|11359.7|11374.2|11359.2|0
1636048750000|2021-11-04 17:59:10|11374.9|11359.9|11374.9|11359.9|11374.9|11359.9|11374.9|11359.9|10
1636048760000|2021-11-04 17:59:20|11376.4|11361.4|11379.4|11364.4|11379.4|11364.4|11376.4|11361.4|2
1636048770000|2021-11-04 17:59:30|11379.1|11364.1|11378.6|11363.6|11379.1|11364.1|11378.6|11363.6|3
1636048780000|2021-11-04 17:59:40|11378.9|11363.9|11381|11366|11381.4|11366.4|11378.9|11363.9|10
1636048790000|2021-11-04 17:59:50|11381.1|11366.1|11380.8|11365.8|11381.5|11366.5|11380.4|11365.4|22
1636048800000|2021-11-04 18:00:00|11380.3|11365.3|11380.3|11365.3|11380.3|11365.3|11380.3|11365.3|3
1636048810000|2021-11-04 18:00:10|11378.8|11363.8|11375.9|11360.9|11378.8|11363.8|11375.9|11360.9|9
1636048820000|2021-11-04 18:00:20|11377.4|11362.4|11376.6|11361.6|11377.4|11362.4|11376.6|11361.6|5
1636048830000|2021-11-04 18:00:30|11376.2|11361.2|11375.8|11360.8|11376.2|11361.2|11375.8|11360.8|1
1636048840000|2021-11-04 18:00:40|11375.4|11360.4|11378|11363|11378|11363|11375.4|11360.4|9
1636048850000|2021-11-04 18:00:50|11378.4|11363.4|11377.6|11362.6|11378.5|11363.5|11377.6|11362.6|3
1636048860000|2021-11-04 18:01:00|11376.9|11361.9|11376.9|11361.9|11376.9|11361.9|11376.9|11361.9|0
1636048870000|2021-11-04 18:01:10|11377|11362|11376.9|11361.9|11377.8|11362.8|11376.9|11361.9|0
1636048880000|2021-11-04 18:01:20|||||||||1
1636048890000|2021-11-04 18:01:30|11377.1|11362.1|11375.8|11360.8|11377.1|11362.1|11375.3|11360.3|6
1636048900000|2021-11-04 18:01:40|11375.4|11360.4|11375|11360|11376.3|11361.3|11371.1|11356.1|34
1636048910000|2021-11-04 18:01:50|11374.4|11359.4|11372.7|11357.7|11375.6|11360.6|11372.6|11357.6|1
1636048920000|2021-11-04 18:02:00|11372.9|11357.9|11376.7|11361.7|11376.7|11361.7|11372.9|11357.9|1
1636048940000|2021-11-04 18:02:20|11377.1|11362.1|11377.1|11362.1|11377.1|11362.1|11377.1|11362.1|5
1636048950000|2021-11-04 18:02:30|11376.7|11361.7|11376.3|11361.3|11376.7|11361.7|11376.3|11361.3|9
1636048960000|2021-11-04 18:02:40|11377.4|11362.4|11377.3|11362.3|11377.4|11362.4|11377.3|11362.3|0
1636048970000|2021-11-04 18:02:50|11376.8|11361.8|11375.4|11360.4|11376.9|11361.9|11375|11360|27
1636048980000|2021-11-04 18:03:00|11373.9|11358.9|11371.3|11356.3|11373.9|11358.9|11370.9|11355.9|12
1636048990000|2021-11-04 18:03:10|11371.1|11356.1|11369.1|11354.1|11371.1|11356.1|11369.1|11354.1|1
1636049000000|2021-11-04 18:03:20|11369.5|11354.5|11367.5|11352.5|11369.5|11354.5|11367.1|11352.1|1
1636049010000|2021-11-04 18:03:30|11367.1|11352.1|11366.1|11351.1|11367.1|11352.1|11366.1|11351.1|31
1636049020000|2021-11-04 18:03:40|11365.8|11350.8|11366.4|11351.4|11366.4|11351.4|11365.8|11350.8|1
1636049030000|2021-11-04 18:03:50|11365.8|11350.8|11366.1|11351.1|11366.2|11351.2|11365.8|11350.8|4
1636049040000|2021-11-04 18:04:00|11366.2|11351.2|11366.2|11351.2|11366.4|11351.4|11365.8|11350.8|0
1636049050000|2021-11-04 18:04:10|11366.1|11351.1|11365.7|11350.7|11366.1|11351.1|11365.7|11350.7|11
1636049060000|2021-11-04 18:04:20|11365.6|11350.6|11365.7|11350.7|11365.7|11350.7|11365.6|11350.6|9
1636049070000|2021-11-04 18:04:30|11365.8|11350.8|11366.9|11351.9|11366.9|11351.9|11365.1|11350.1|13
1636049080000|2021-11-04 18:04:40|11366.5|11351.5|11366.5|11351.5|11366.5|11351.5|11366.5|11351.5|7
1636049090000|2021-11-04 18:04:50|11367.6|11352.6|11365.6|11350.6|11367.6|11352.6|11365.6|11350.6|37
1636049100000|2021-11-04 18:05:00|11365.2|11350.2|11365|11350|11365.5|11350.5|11365|11350|2
1636049110000|2021-11-04 18:05:10|11365.4|11350.4|11365.5|11350.5|11365.5|11350.5|11365.4|11350.4|9
1636049120000|2021-11-04 18:05:20|11365.1|11350.1|11365.1|11350.1|11365.1|11350.1|11365.1|11350.1|9
1636049130000|2021-11-04 18:05:30|11364.3|11349.3|11364.9|11349.9|11364.9|11349.9|11364.3|11349.3|12
1636049140000|2021-11-04 18:05:40|11364.5|11349.5|11364.5|11349.5|11364.5|11349.5|11364.5|11349.5|1
1636049150000|2021-11-04 18:05:50|11364.4|11349.4|11364.4|11349.4|11364.4|11349.4|11364.4|11349.4|15
1636049160000|2021-11-04 18:06:00|11364.2|11349.2|11365.2|11350.2|11365.2|11350.2|11363.9|11348.9|5
1636049170000|2021-11-04 18:06:10|11372.7|11357.7|11372.2|11357.2|11372.7|11357.7|11372.2|11357.2|5
1636049180000|2021-11-04 18:06:20|11373|11358|11373.5|11358.5|11374|11359|11373|11358|4
1636049190000|2021-11-04 18:06:30|11371.9|11356.9|11372.5|11357.5|11372.5|11357.5|11371.5|11356.5|4
1636049200000|2021-11-04 18:06:40|11372.4|11357.4|11372.4|11357.4|11372.4|11357.4|11372.4|11357.4|1
1636049210000|2021-11-04 18:06:50|||||||||4
1636049220000|2021-11-04 18:07:00|11376.5|11361.5|11377.1|11362.1|11377.1|11362.1|11376.5|11361.5|2
1636049230000|2021-11-04 18:07:10|11376.9|11361.9|11377.5|11362.5|11378.1|11363.1|11375.4|11360.4|2
1636049240000|2021-11-04 18:07:20|11377.2|11362.2|11380.3|11365.3|11380.3|11365.3|11377|11362|4
1636049250000|2021-11-04 18:07:30|||||||||5
1636049260000|2021-11-04 18:07:40|11380|11365|11370|11355|11380|11365|11370|11355|8
1636049270000|2021-11-04 18:07:50|11369.5|11354.5|11371.6|11356.6|11371.6|11356.6|11369.5|11354.5|9
1636049280000|2021-11-04 18:08:00|11372.8|11357.8|11372.8|11357.8|11372.8|11357.8|11372.8|11357.8|0
1636049290000|2021-11-04 18:08:10|11373.9|11358.9|11374|11359|11374|11359|11373.9|11358.9|0
1636049300000|2021-11-04 18:08:20|11374.5|11359.5|11376.7|11361.7|11376.7|11361.7|11374.5|11359.5|5
1636049310000|2021-11-04 18:08:30|11377.8|11362.8|11377.8|11362.8|11377.8|11362.8|11377.8|11362.8|3
1636049320000|2021-11-04 18:08:40|11377.4|11362.4|11376.8|11361.8|11377.4|11362.4|11376.8|11361.8|0
1636049330000|2021-11-04 18:08:50|11375.8|11360.8|11374.9|11359.9|11376.8|11361.8|11374.9|11359.9|8
1636049340000|2021-11-04 18:09:00|11367.9|11352.9|11365.9|11350.9|11367.9|11352.9|11365.9|11350.9|6
1636049350000|2021-11-04 18:09:10|11365.8|11350.8|11365.8|11350.8|11365.8|11350.8|11365.8|11350.8|2
1636049360000|2021-11-04 18:09:20|||||||||1
1636049370000|2021-11-04 18:09:30|||||||||3
1636049380000|2021-11-04 18:09:40|11365.9|11350.9|11365.9|11350.9|11365.9|11350.9|11365.9|11350.9|0
1636049390000|2021-11-04 18:09:50|11366.5|11351.5|11368.9|11353.9|11369.9|11354.9|11366.5|11351.5|8
1636049400000|2021-11-04 18:10:00|11369.3|11354.3|11367.8|11352.8|11369.3|11354.3|11367.7|11352.7|4
1636049410000|2021-11-04 18:10:10|11370.4|11355.4|11375.1|11360.1|11376.8|11361.8|11370.4|11355.4|3
1636049430000|2021-11-04 18:10:30|11375.5|11360.5|11376.6|11361.6|11376.6|11361.6|11375.5|11360.5|9
1636049440000|2021-11-04 18:10:40|11377|11362|11378.8|11363.8|11378.8|11363.8|11377|11362|22
1636049450000|2021-11-04 18:10:50|11379.2|11364.2|11379.8|11364.8|11379.8|11364.8|11379.2|11364.2|3
1636049460000|2021-11-04 18:11:00|11380.2|11365.2|11374.4|11359.4|11380.3|11365.3|11374.4|11359.4|31
1636049470000|2021-11-04 18:11:10|11374|11359|11375.1|11360.1|11375.5|11360.5|11374|11359|5
1636049480000|2021-11-04 18:11:20|11375.5|11360.5|11374.9|11359.9|11375.5|11360.5|11374.5|11359.5|4
1636049490000|2021-11-04 18:11:30|||||||||2
1636049500000|2021-11-04 18:11:40|11375|11360|11377.3|11362.3|11377.5|11362.5|11375|11360|28
1636049510000|2021-11-04 18:11:50|11378.3|11363.3|11378.3|11363.3|11378.3|11363.3|11378.3|11363.3|2
1636049520000|2021-11-04 18:12:00|11377.9|11362.9|11375.6|11360.6|11377.9|11362.9|11375.5|11360.5|19
1636049530000|2021-11-04 18:12:10|11375.9|11360.9|11376.3|11361.3|11376.3|11361.3|11375.9|11360.9|5
1636049540000|2021-11-04 18:12:20|11376.4|11361.4|11376.3|11361.3|11376.4|11361.4|11376|11361|12
1636049550000|2021-11-04 18:12:30|11376.6|11361.6|11376.8|11361.8|11377|11362|11376.4|11361.4|16
1636049560000|2021-11-04 18:12:40|11376.4|11361.4|11376|11361|11376.4|11361.4|11376|11361|16
1636049570000|2021-11-04 18:12:50|11377.4|11362.4|11389.5|11374.5|11389.5|11374.5|11377.4|11362.4|10
1636049580000|2021-11-04 18:13:00|11391|11376|11389|11374|11391.3|11376.3|11389|11374|12
1636049590000|2021-11-04 18:13:10|11389.7|11374.7|11392.9|11377.9|11392.9|11377.9|11389.7|11374.7|42
1636049600000|2021-11-04 18:13:20|11393.3|11378.3|11383.7|11368.7|11393.3|11378.3|11381.9|11366.9|28
1636049610000|2021-11-04 18:13:30|11384.5|11369.5|11370.5|11355.5|11384.5|11369.5|11370.5|11355.5|30
1636049620000|2021-11-04 18:13:40|11370.9|11355.9|11371|11356|11371|11356|11370.5|11355.5|11
1636049630000|2021-11-04 18:13:50|11375.5|11360.5|11379.2|11364.2|11379.9|11364.9|11374.6|11359.6|28
1636049640000|2021-11-04 18:14:00|11379.9|11364.9|11370.8|11355.8|11382.4|11367.4|11370.8|11355.8|73
1636049650000|2021-11-04 18:14:10|11368.4|11353.4|11378.9|11363.9|11380.2|11365.2|11367.6|11352.6|75
1636049660000|2021-11-04 18:14:20|11379.4|11364.4|11366.6|11351.6|11380|11365|11366.4|11351.4|63
1636049670000|2021-11-04 18:14:30|11366.3|11351.3|11372.8|11357.8|11372.9|11357.9|11365.7|11350.7|55
1636049680000|2021-11-04 18:14:40|11372.4|11357.4|11374.1|11359.1|11375.5|11360.5|11367.7|11352.7|97
1636049690000|2021-11-04 18:14:50|11374.5|11359.5|11375.3|11360.3|11376.8|11361.8|11374.5|11359.5|69
1636049700000|2021-11-04 18:15:00|11374.9|11359.9|11375.9|11360.9|11376.4|11361.4|11374.9|11359.9|19
1636049710000|2021-11-04 18:15:10|11375.6|11360.6|11374.9|11359.9|11375.6|11360.6|11374.7|11359.7|8
1636049730000|2021-11-04 18:15:30|11373.7|11358.7|11374|11359|11374.1|11359.1|11373.7|11358.7|7
1636049740000|2021-11-04 18:15:40|11374.4|11359.4|11368.4|11353.4|11374.4|11359.4|11368.4|11353.4|18
1636049760000|2021-11-04 18:16:00|11368|11353|11367.5|11352.5|11368|11353|11366.9|11351.9|6
1636049770000|2021-11-04 18:16:10|11366|11351|11366.7|11351.7|11366.7|11351.7|11365.7|11350.7|6
1636049780000|2021-11-04 18:16:20|11366.6|11351.6|11366.6|11351.6|11366.6|11351.6|11366.3|11351.3|1
1636049790000|2021-11-04 18:16:30|11367|11352|11367|11352|11369.2|11354.2|11366.9|11351.9|5
1636049800000|2021-11-04 18:16:40|11368.5|11353.5|11370.9|11355.9|11370.9|11355.9|11368.5|11353.5|2
1636049810000|2021-11-04 18:16:50|11371.3|11356.3|11368.3|11353.3|11371.3|11356.3|11368.3|11353.3|4
1636049820000|2021-11-04 18:17:00|11368.7|11353.7|11368.9|11353.9|11371.3|11356.3|11368.5|11353.5|3
1636049830000|2021-11-04 18:17:10|11369.3|11354.3|11369.3|11354.3|11369.3|11354.3|11369.3|11354.3|5
1636049840000|2021-11-04 18:17:20|11369|11354|11370.4|11355.4|11370.4|11355.4|11369|11354|0
1636049850000|2021-11-04 18:17:30|11367.3|11352.3|11368.4|11353.4|11368.4|11353.4|11366.7|11351.7|7
1636049860000|2021-11-04 18:17:40|11368.8|11353.8|11370.8|11355.8|11375.9|11360.9|11365.3|11350.3|41
1636049870000|2021-11-04 18:17:50|11371.2|11356.2|11374|11359|11374|11359|11371.2|11356.2|1
1636049880000|2021-11-04 18:18:00|11374.4|11359.4|11372.4|11357.4|11374.4|11359.4|11372.4|11357.4|2
1636049890000|2021-11-04 18:18:10|11372.8|11357.8|11376.1|11361.1|11376.1|11361.1|11372.8|11357.8|2
1636049900000|2021-11-04 18:18:20|11377.2|11362.2|11375.4|11360.4|11382.4|11367.4|11375.4|11360.4|13
1636049910000|2021-11-04 18:18:30|11375.7|11360.7|11387.8|11362.8|11387.8|11367.6|11375.7|11360.7|8
1636049920000|2021-11-04 18:18:40|||||||||1
1636049930000|2021-11-04 18:18:50|11388.8|11363.8|11379.7|11364.7|11388.8|11364.8|11379.7|11363.8|6
1636049940000|2021-11-04 18:19:00|11379.3|11364.3|11387.1|11362.1|11388.8|11368.8|11379.3|11362.1|20
1636049950000|2021-11-04 18:19:10|11387.2|11362.2|11387|11362|11387.6|11366.4|11378.6|11361.2|1
1636049960000|2021-11-04 18:19:20|11382.5|11367.5|11387.3|11362.3|11388.5|11367.5|11382.5|11361.8|1
1636049970000|2021-11-04 18:19:30|11387.4|11362.4|11387.2|11362.2|11388.2|11363.2|11386.8|11361.8|2
1636049980000|2021-11-04 18:19:40|11386.9|11361.9|11382.5|11367.5|11394.1|11369.1|11382.5|11361.9|2
1636049990000|2021-11-04 18:19:50|11382.2|11367.2|11382.6|11367.6|11382.7|11367.7|11381|11366|5
1636050000000|2021-11-04 18:20:00|11382.2|11367.2|11382.2|11367.2|11382.2|11367.2|11382.2|11367.2|0
1636074000000|2021-11-05 01:00:00|11395.7|11380.7|11413.4|11375.9|11413.4|11380.7|11395.7|11371.3|11
1636074010000|2021-11-05 01:00:10|11407.3|11382.3|11407.3|11382.3|11407.3|11382.3|11407.3|11382.3|0
1636074020000|2021-11-05 01:00:20|11406.8|11381.8|11406.8|11381.8|11406.8|11381.8|11406.8|11381.8|1
1636074030000|2021-11-05 01:00:30|11405.8|11380.8|11405.8|11380.8|11405.8|11380.8|11405.8|11380.8|0
1636074040000|2021-11-05 01:00:40|||||||||1
1636074060000|2021-11-05 01:01:00|11400.8|11385.8|11407.8|11382.8|11408.8|11385.8|11400.8|11382.8|2
1636074070000|2021-11-05 01:01:10|11408.1|11383.1|11408.1|11383.1|11408.1|11383.1|11408.1|11383.1|0
1636074100000|2021-11-05 01:01:40|11408.8|11383.8|11408.8|11383.8|11408.8|11383.8|11408.8|11383.8|0
1636074110000|2021-11-05 01:01:50|11409.8|11394.8|11409.8|11394.8|11409.8|11394.8|11409.8|11394.8|0
1636074120000|2021-11-05 01:02:00|11410.8|11395.8|11408.5|11383.5|11410.8|11395.8|11405.3|11383.5|7
1636074130000|2021-11-05 01:02:10|11409.3|11384.3|11409.3|11384.3|11409.3|11384.3|11409.3|11384.3|0
1636074140000|2021-11-05 01:02:20|11408.4|11383.4|11408.6|11383.6|11409|11384|11408.4|11383.4|0
1636074150000|2021-11-05 01:02:30|11408.8|11383.8|11405.8|11390.8|11410.3|11390.8|11405.8|11383.8|0
1636074160000|2021-11-05 01:02:40|11410.4|11385.4|11405.1|11390.1|11411.6|11392.8|11404.9|11384.2|0
1636074180000|2021-11-05 01:03:00|11407.8|11392.8|11407.8|11392.8|11407.8|11392.8|11407.8|11392.8|0
1636074190000|2021-11-05 01:03:10|11408.2|11393.2|11408.2|11393.2|11408.2|11393.2|11408.2|11393.2|0
1636074210000|2021-11-05 01:03:30|11407.8|11392.8|11407.8|11392.8|11407.8|11392.8|11407.8|11392.8|1
1636074220000|2021-11-05 01:03:40|11407.7|11392.7|11407.7|11392.7|11407.7|11392.7|11407.7|11392.7|0
1636074230000|2021-11-05 01:03:50|11407.5|11392.5|11406.7|11391.7|11407.5|11392.5|11406.3|11391.3|1
1636074240000|2021-11-05 01:04:00|11407.9|11392.9|11421.7|11396.7|11421.7|11396.7|11406.3|11391.3|4
1636074250000|2021-11-05 01:04:10|11417.2|11402.2|11417.7|11402.7|11417.7|11402.7|11416.7|11401.7|0
1636074270000|2021-11-05 01:04:30|11417.9|11402.9|11418.3|11403.3|11418.3|11403.3|11417.7|11402.7|11
1636074300000|2021-11-05 01:05:00|11418.7|11403.7|11418.3|11403.3|11418.7|11403.7|11418.3|11403.3|3
1636074310000|2021-11-05 01:05:10|11418.7|11403.7|11418.7|11403.7|11418.7|11403.7|11418.7|11403.7|1
1636074320000|2021-11-05 01:05:20|||||||||5
1636074330000|2021-11-05 01:05:30|11418.3|11403.3|11418.3|11403.3|11418.3|11403.3|11418.3|11403.3|1
1636074340000|2021-11-05 01:05:40|11418.7|11403.7|11418.7|11403.7|11418.7|11403.7|11418.7|11403.7|0
1636074350000|2021-11-05 01:05:50|11425.3|11400.3|11425.3|11400.3|11425.3|11400.3|11425.3|11400.3|2
1636074360000|2021-11-05 01:06:00|11420|11405|11418.6|11403.6|11420|11405|11418.6|11403.6|0
1636074370000|2021-11-05 01:06:10|11418.2|11403.2|11425.3|11400.3|11425.3|11403.2|11418.2|11400.3|2
1636074390000|2021-11-05 01:06:30|||||||||1
1636074400000|2021-11-05 01:06:40|||||||||1
1636074420000|2021-11-05 01:07:00|||||||||2
1636074430000|2021-11-05 01:07:10|11426.3|11401.3|11423.8|11408.8|11426.3|11408.8|11420.3|11400.3|0
1636074440000|2021-11-05 01:07:20|11428.1|11403.1|11424.2|11409.2|11428.1|11409.2|11423.9|11403.1|0
1636074450000|2021-11-05 01:07:30|11423.8|11408.8|11423.8|11408.8|11423.8|11408.8|11423.8|11408.8|1
1636074460000|2021-11-05 01:07:40|11425|11410|11425|11410|11425|11410|11425|11410|0
1636074480000|2021-11-05 01:08:00|11424.6|11409.6|11424.6|11409.6|11424.6|11409.6|11424.6|11409.6|0
1636074490000|2021-11-05 01:08:10|11424.3|11409.3|11423|11408|11424.3|11409.3|11423|11408|0
1636074510000|2021-11-05 01:08:30|11421|11406|11424.8|11409.8|11426|11411|11421|11406|2
1636074520000|2021-11-05 01:08:40|11426|11411|11426|11411|11426|11411|11426|11411|0
1636074560000|2021-11-05 01:09:20|11424.8|11409.8|11424.8|11409.8|11424.8|11409.8|11424.8|11409.8|1
1636074570000|2021-11-05 01:09:30|11425.2|11410.2|11425.2|11410.2|11425.2|11410.2|11425.2|11410.2|0
1636074590000|2021-11-05 01:09:50|11416.5|11401.5|11416.6|11401.6|11416.6|11401.6|11416.5|11401.5|2
1636074600000|2021-11-05 01:10:00|11415|11400|11415|11400|11415|11400|11415|11400|0
1636074610000|2021-11-05 01:10:10|11415.8|11400.8|11415.8|11400.8|11415.8|11400.8|11412.7|11397.7|1
1636074620000|2021-11-05 01:10:20|||||||||1
1636074630000|2021-11-05 01:10:30|11415.7|11400.7|11415.7|11400.7|11415.8|11400.8|11415.7|11400.7|1
1636074660000|2021-11-05 01:11:00|11416.9|11401.9|11416.9|11401.9|11416.9|11401.9|11416.9|11401.9|0
1636074670000|2021-11-05 01:11:10|11415.5|11400.5|11405.6|11390.6|11418.6|11400.5|11399|11380.4|10
1636074680000|2021-11-05 01:11:20|11410.5|11385.5|11405|11390|11410.5|11390|11405|11385.5|0
1636074690000|2021-11-05 01:11:30|11406.6|11391.6|11407.1|11392.1|11407.1|11392.1|11406.3|11391.3|0
1636074700000|2021-11-05 01:11:40|11414.7|11389.7|11409.6|11394.6|11414.7|11394.7|11409.6|11389.7|1
1636074720000|2021-11-05 01:12:00|11410.8|11395.8|11410.8|11395.8|11410.8|11395.8|11410.8|11395.8|0
1636074730000|2021-11-05 01:12:10|11410|11395|11409.2|11394.2|11410|11395|11406.3|11391.3|1
1636074750000|2021-11-05 01:12:30|11408.8|11393.8|11408.8|11393.8|11408.8|11393.8|11408.8|11393.8|0
1636074790000|2021-11-05 01:13:10|11409.2|11394.2|11409.2|11394.2|11409.2|11394.2|11409.2|11394.2|0
1636074810000|2021-11-05 01:13:30|11409.7|11394.7|11411.2|11396.2|11411.2|11396.2|11409.7|11394.7|1
1636074860000|2021-11-05 01:14:20|11406.7|11391.7|11412.7|11397.7|11412.7|11397.7|11406.7|11391.7|1
1636074870000|2021-11-05 01:14:30|11412.3|11397.3|11412.3|11397.3|11412.3|11397.3|11412.3|11397.3|0
1636074880000|2021-11-05 01:14:40|11413.1|11398.1|11413.1|11398.1|11413.1|11398.1|11413.1|11398.1|0
1636074890000|2021-11-05 01:14:50|11412.9|11397.9|11419.1|11394.1|11419.1|11398|11412.9|11394.1|2
1636074900000|2021-11-05 01:15:00|11418.7|11393.7|11418.7|11393.7|11418.7|11393.7|11418.7|11393.7|0
1636074930000|2021-11-05 01:15:30|11418.6|11393.6|11417|11392|11418.6|11393.6|11417|11392|0
1636074950000|2021-11-05 01:15:50|11417.3|11392.3|11417.3|11392.3|11417.3|11392.3|11417.3|11392.3|0
1636074980000|2021-11-05 01:16:20|11413.7|11388.7|11407.8|11392.8|11413.7|11392.8|11407.6|11388.7|2
1636074990000|2021-11-05 01:16:30|11408.6|11393.6|11405.9|11390.9|11410.7|11395.7|11405.9|11390.9|2
1636075000000|2021-11-05 01:16:40|11407.1|11392.1|11409.4|11394.4|11410.3|11395.3|11407.1|11392.1|1
1636075020000|2021-11-05 01:17:00|11409.8|11394.8|11409.8|11394.8|11409.8|11394.8|11409.8|11394.8|0
1636075030000|2021-11-05 01:17:10|11404.9|11389.9|11409.8|11394.8|11409.8|11394.8|11404.9|11389.9|0
1636075060000|2021-11-05 01:17:40|11406.9|11391.9|11406.1|11391.1|11406.9|11391.9|11406.1|11391.1|1
1636075070000|2021-11-05 01:17:50|11406|11391|11397.6|11382.6|11406|11391|11397.6|11382.6|2
1636075100000|2021-11-05 01:18:20|11396.6|11381.6|11394.3|11369.3|11399.4|11381.6|11392.7|11361.1|10
1636075110000|2021-11-05 01:18:30|11388.8|11373.8|11384.5|11369.5|11388.8|11373.8|11384.5|11369.5|0
1636075120000|2021-11-05 01:18:40|11384.4|11369.4|11384.4|11369.4|11384.4|11369.4|11384.4|11369.4|0
1636075130000|2021-11-05 01:18:50|11382.4|11367.4|11402.8|11365.3|11402.8|11367.4|11382.4|11365.3|5
1636075140000|2021-11-05 01:19:00|11403.6|11366.1|11396.1|11371.1|11403.7|11371.1|11396.1|11366.1|1
1636075150000|2021-11-05 01:19:10|11396.4|11371.4|11407.7|11370.2|11407.7|11374.5|11396|11370.2|1
1636075160000|2021-11-05 01:19:20|11407.5|11370|11406.6|11369.1|11407.5|11370|11406.6|11369.1|0
1636075170000|2021-11-05 01:19:30|11406.2|11368.7|11406.2|11368.7|11406.2|11368.7|11406.2|11368.7|0
1636075190000|2021-11-05 01:19:50|11405.7|11368.2|11393.4|11368.4|11405.7|11368.4|11393.4|11367.7|0
1636075200000|2021-11-05 01:20:00|11387|11372|11394.3|11369.3|11394.3|11372|11387|11369.3|1
1636075220000|2021-11-05 01:20:20|11386.8|11371.8|11385.6|11370.6|11386.8|11371.8|11385.6|11370.6|1
1636075230000|2021-11-05 01:20:30|11392.3|11377.3|11404.2|11366.7|11404.2|11377.3|11392.3|11366.7|1
1636075240000|2021-11-05 01:20:40|11405.7|11368.2|11405.7|11368.2|11405.7|11368.2|11405.7|11368.2|0
1636075250000|2021-11-05 01:20:50|11405.8|11368.3|11403.4|11365.9|11405.8|11368.3|11403.4|11365.9|0
1636075300000|2021-11-05 01:21:40|11403.2|11365.7|11403.2|11365.7|11403.2|11371.8|11396.8|11365.6|0
1636075310000|2021-11-05 01:21:50|11383.1|11368.1|11403.2|11365.7|11403.2|11368.1|11383.1|11365.7|1
1636075350000|2021-11-05 01:22:30|11387.6|11372.6|11388.1|11373.1|11388.1|11373.1|11387.6|11372.6|2
1636075360000|2021-11-05 01:22:40|11387.4|11372.4|11387.5|11372.5|11387.5|11372.5|11387.4|11372.4|0
1636075370000|2021-11-05 01:22:50|11403.2|11365.7|11403.2|11365.7|11403.2|11365.7|11403.2|11365.7|1
1636075400000|2021-11-05 01:23:20|11403.1|11365.6|11403.2|11365.7|11403.2|11365.7|11403.1|11365.6|0
1636075430000|2021-11-05 01:23:50|11397.2|11382.2|11397.2|11382.2|11397.2|11382.2|11397.2|11382.2|0
1636075440000|2021-11-05 01:24:00|11397.3|11382.3|11397.2|11382.2|11397.3|11382.3|11397.2|11382.2|0
1636075450000|2021-11-05 01:24:10|11399.7|11384.7|11399.7|11384.7|11399.7|11384.7|11399.7|11384.7|0
1636075470000|2021-11-05 01:24:30|11401.3|11386.3|11404.7|11379.7|11404.7|11386.8|11401.3|11378.9|3
1636075480000|2021-11-05 01:24:40|11403.7|11388.7|11403.7|11388.7|11403.7|11388.7|11403.7|11388.7|0
1636075490000|2021-11-05 01:24:50|11403.6|11388.6|11402.6|11377.6|11403.7|11388.7|11399.3|11377.6|3
1636075500000|2021-11-05 01:25:00|11403.1|11378.1|11403.1|11378.1|11403.1|11378.1|11403.1|11378.1|0
1636075510000|2021-11-05 01:25:10|11402.6|11377.6|11402.7|11377.7|11402.7|11377.7|11402.6|11377.6|0
1636075540000|2021-11-05 01:25:40|11402.2|11377.2|11402.3|11377.3|11402.7|11377.7|11402.2|11377.2|0
1636075550000|2021-11-05 01:25:50|11402.2|11377.2|11402.7|11377.7|11402.7|11377.7|11402.2|11377.2|0
1636075560000|2021-11-05 01:26:00|11403.1|11378.1|11403.1|11378.1|11403.1|11378.1|11403.1|11378.1|0
1636075570000|2021-11-05 01:26:10|11403.5|11378.5|11403.5|11378.5|11403.5|11378.5|11403.5|11378.5|0
1636075590000|2021-11-05 01:26:30|11397.5|11382.5|11397.5|11382.5|11397.5|11382.5|11397.5|11382.5|0
1636075600000|2021-11-05 01:26:40|11393.1|11378.1|11399.3|11374.3|11399.3|11378.5|11392.6|11374.3|1
1636075620000|2021-11-05 01:27:00|11403.3|11378.3|11401|11376|11409.1|11378.3|11401|11371.6|0
1636075630000|2021-11-05 01:27:10|11401.8|11376.8|11401.8|11376.8|11401.8|11376.8|11401.8|11376.8|0
1636075640000|2021-11-05 01:27:20|11392.8|11377.8|11393|11378|11393|11378|11391.5|11376.5|0
1636075650000|2021-11-05 01:27:30|11392|11377|11392|11377|11392|11377|11392|11377|1
1636075690000|2021-11-05 01:28:10|11393|11378|11393|11378|11393|11378|11393|11378|0
1636075710000|2021-11-05 01:28:30|11393.4|11378.4|11393|11378|11393.4|11378.4|11393|11378|3
1636075800000|2021-11-05 01:30:00|11394|11379|11397.4|11382.4|11403|11382.4|11394|11377.2|4
1636075840000|2021-11-05 01:30:40|11391.9|11376.9|11401.4|11386.4|11401.4|11386.4|11391.9|11376.9|1
1636075860000|2021-11-05 01:31:00|11401.6|11386.6|11401.6|11386.6|11401.6|11386.6|11401.6|11386.6|0
1636075870000|2021-11-05 01:31:10|11402.4|11387.4|11402.4|11387.4|11402.4|11387.4|11402.4|11387.4|0
1636075920000|2021-11-05 01:32:00|11402.3|11387.3|11402.4|11387.4|11402.4|11387.4|11401.9|11386.9|0
1636075960000|2021-11-05 01:32:40|11400.3|11385.3|11400.3|11385.3|11400.3|11385.3|11400.3|11385.3|1
1636075980000|2021-11-05 01:33:00|11399.9|11384.9|11400|11385|11400|11385|11399.9|11384.9|1
1636076010000|2021-11-05 01:33:30|11399.6|11384.6|11399.5|11384.5|11399.6|11384.6|11399.5|11384.5|1
1636076020000|2021-11-05 01:33:40|11400.3|11385.3|11400.3|11385.3|11400.3|11385.3|11400.3|11385.3|1
1636076080000|2021-11-05 01:34:40|||||||||1
1636076100000|2021-11-05 01:35:00|11401.7|11386.7|11401.7|11386.7|11401.7|11386.7|11401.7|11386.7|1
1636076110000|2021-11-05 01:35:10|11399.8|11384.8|11399.8|11384.8|11399.8|11384.8|11399.8|11384.8|0
1636076120000|2021-11-05 01:35:20|11398.2|11383.2|11402.5|11377.5|11402.5|11383.2|11398.2|11377.5|1
1636076130000|2021-11-05 01:35:30|11402|11377|11402|11377|11402|11377|11402|11377|0
1636076140000|2021-11-05 01:35:40|11401.6|11376.6|11401.6|11376.6|11401.6|11376.6|11401.6|11376.6|0
1636076160000|2021-11-05 01:36:00|11402|11377|11402|11377|11402|11377|11402|11377|0
1636076200000|2021-11-05 01:36:40|11410.7|11373.2|11410.1|11372.6|11410.7|11373.2|11410.1|11372.6|1
1636076210000|2021-11-05 01:36:50|11397.3|11382.3|11391.5|11376.5|11397.3|11382.3|11391.5|11376.5|1
1636076260000|2021-11-05 01:37:40|11391.4|11376.4|11391.4|11376.4|11391.4|11376.4|11391.4|11376.4|0
1636076310000|2021-11-05 01:38:30|11397.5|11372.5|11401.3|11376.3|11401.3|11376.3|11397.5|11372.5|1
1636076330000|2021-11-05 01:38:50|11400.6|11375.6|11400.6|11375.6|11400.6|11375.6|11400.6|11375.6|1
1636076350000|2021-11-05 01:39:10|11400.7|11375.7|11400.7|11375.7|11400.7|11375.7|11400.7|11375.7|0
1636076410000|2021-11-05 01:40:10|||||||||1
1636076420000|2021-11-05 01:40:20|11400.8|11375.8|11399.8|11374.8|11401.7|11381.5|11396.5|11374.8|1
1636076450000|2021-11-05 01:40:50|11393.4|11378.4|11400.7|11375.7|11400.8|11378.4|11388.3|11373.3|1
1636076470000|2021-11-05 01:41:10|||||||||1
1636076500000|2021-11-05 01:41:40|11400.9|11375.9|11401.7|11376.7|11401.7|11376.7|11400.9|11375.9|1
1636076520000|2021-11-05 01:42:00|11407|11369.5|11407|11369.5|11407|11369.5|11407|11369.5|2
1636076560000|2021-11-05 01:42:40|11400.9|11375.9|11400.9|11375.9|11400.9|11375.9|11400.9|11375.9|0
1636076570000|2021-11-05 01:42:50|11400.5|11375.5|11395.8|11370.8|11406.6|11379.2|11381.2|11365|4
1636076580000|2021-11-05 01:43:00|11396.2|11371.2|11396.2|11371.2|11396.2|11371.2|11396.1|11371.1|0
1636076590000|2021-11-05 01:43:10|11396.3|11371.3|11388.9|11373.9|11396.3|11373.9|11388.9|11369.5|0
1636076610000|2021-11-05 01:43:30|||||||||1
1636076660000|2021-11-05 01:44:20|11392.8|11367.8|11392.8|11367.8|11392.8|11367.8|11392.8|11367.8|1
1636076670000|2021-11-05 01:44:30|11393.2|11368.2|11388.3|11373.3|11393.2|11373.3|11388.3|11368.2|0
1636076690000|2021-11-05 01:44:50|11394.8|11369.8|11394.3|11369.3|11394.8|11369.8|11394.3|11369.3|1
1636076700000|2021-11-05 01:45:00|11393.9|11368.9|11394.2|11369.2|11394.7|11372.7|11387.7|11368.9|2
1636076710000|2021-11-05 01:45:10|11394.3|11369.3|11394.3|11369.3|11394.3|11369.3|11394.3|11369.3|1
1636076760000|2021-11-05 01:46:00|11395.2|11370.2|11395.2|11370.2|11395.2|11370.2|11395.2|11370.2|0
1636076800000|2021-11-05 01:46:40|||||||||1
1636076850000|2021-11-05 01:47:30|11389.6|11374.6|11388.3|11373.3|11389.6|11374.6|11387.7|11372.7|0
1636076860000|2021-11-05 01:47:40|11388.7|11373.7|11388.7|11373.7|11388.7|11373.7|11388.7|11373.7|0
1636076970000|2021-11-05 01:49:30|11388.4|11373.4|11384.3|11369.3|11388.4|11373.4|11384.3|11369.3|1
1636077000000|2021-11-05 01:50:00|11390.5|11365.5|11390.5|11365.5|11390.5|11365.5|11390.5|11365.5|1
1636077010000|2021-11-05 01:50:10|11394.8|11369.8|11394.8|11369.8|11394.8|11369.8|11394.8|11369.8|1
1636077030000|2021-11-05 01:50:30|11395.2|11370.2|11395.3|11370.3|11395.3|11370.3|11395.2|11370.2|1
1636077040000|2021-11-05 01:50:40|11394.9|11369.9|11394.9|11369.9|11394.9|11369.9|11394.9|11369.9|1
1636077050000|2021-11-05 01:50:50|11395|11370|11395|11370|11395|11370|11394.9|11369.9|1
1636077060000|2021-11-05 01:51:00|11394.9|11369.9|11404.8|11367.3|11404.8|11377.5|11390.1|11367.3|6
1636077170000|2021-11-05 01:52:50|11397.7|11372.7|11390.1|11375.1|11397.7|11375.2|11390.1|11372.4|0
1636077180000|2021-11-05 01:53:00|11389.7|11374.7|11389.7|11374.7|11389.7|11374.7|11389.7|11374.7|0
1636077190000|2021-11-05 01:53:10|11390.5|11375.5|11390.5|11375.5|11390.5|11375.5|11390.5|11375.5|0
1636077200000|2021-11-05 01:53:20|11405.6|11368.1|11405.7|11368.2|11405.7|11368.2|11405.6|11368.1|1
1636077240000|2021-11-05 01:54:00|11406.1|11368.6|11406.1|11368.6|11406.1|11368.6|11406.1|11368.6|7
1636077250000|2021-11-05 01:54:10|11409.3|11371.8|11408.4|11370.9|11409.3|11371.8|11408.4|11370.9|0
1636077260000|2021-11-05 01:54:20|11408.1|11370.6|11404.9|11367.4|11408.1|11370.6|11404.9|11367.4|0
1636077270000|2021-11-05 01:54:30|11405.2|11367.7|11405.2|11367.7|11405.2|11367.7|11405.2|11367.7|0
1636077280000|2021-11-05 01:54:40|11409|11371.5|11409|11371.5|11409|11371.5|11409|11371.5|0
1636077300000|2021-11-05 01:55:00|11402.5|11377.5|11408.4|11370.9|11408.4|11377.5|11402.5|11368.7|0
1636077330000|2021-11-05 01:55:30|11410|11372.5|11401.1|11376.1|11410|11376.1|11401.1|11371.4|0
1636077340000|2021-11-05 01:55:40|11397.9|11382.9|11394.1|11379.1|11399.7|11382.9|11394.1|11374.6|1
1636077360000|2021-11-05 01:56:00|11393.7|11378.7|11393.7|11378.7|11393.7|11378.7|11393.7|11378.7|0
1636077400000|2021-11-05 01:56:40|11394.5|11379.5|11394.5|11379.5|11394.5|11379.5|11394.5|11379.5|0
1636077530000|2021-11-05 01:58:50|11400.1|11385.1|11405.6|11390.6|11405.6|11390.6|11399.6|11384.6|2
1636077550000|2021-11-05 01:59:10|11405.2|11390.2|11405.1|11390.1|11405.2|11390.2|11405.1|11390.1|2
1636077600000|2021-11-05 02:00:00|11403.6|11388.6|11402.6|11387.6|11403.6|11388.6|11402.6|11387.6|0
1636077650000|2021-11-05 02:00:50|11402.7|11377.7|11391.1|11376.1|11402.7|11378.2|11391.1|11376.1|9
1636077660000|2021-11-05 02:01:00|11390.7|11375.7|11395.2|11380.2|11395.2|11380.2|11390.7|11375.7|2
1636077810000|2021-11-05 02:03:30|11397.2|11382.2|11411.3|11373.8|11411.5|11382.2|11397.2|11373.8|1
1636077820000|2021-11-05 02:03:40|11410.9|11373.4|11410.9|11373.4|11410.9|11373.4|11410.9|11373.4|0
1636077850000|2021-11-05 02:04:10|11409.8|11372.3|11402.6|11387.6|11409.8|11387.6|11402.6|11372.3|0
1636077910000|2021-11-05 02:05:10|11403|11388|11403|11388|11403|11388|11403|11388|0
1636077970000|2021-11-05 02:06:10|11402.1|11387.1|11403|11388|11403|11388|11398.5|11383.5|1
1636078090000|2021-11-05 02:08:10|11402.6|11387.6|11402.6|11387.6|11402.6|11387.6|11402.6|11387.6|0
1636078130000|2021-11-05 02:08:50|11401.8|11386.8|11403.9|11378.9|11403.9|11386.8|11393.5|11378.5|4
1636078140000|2021-11-05 02:09:00|11403.5|11378.5|11403.5|11378.5|11403.5|11378.5|11403.5|11378.5|0
1636078190000|2021-11-05 02:09:50|11403|11378|11403|11378|11403|11378|11403|11378|0
1636078210000|2021-11-05 02:10:10|11403.5|11378.5|11403.5|11378.5|11405.1|11380.1|11403.5|11378.5|0
1636078290000|2021-11-05 02:11:30|11397.2|11382.2|11403.5|11378.5|11404|11382.2|11391.5|11376.5|1
1636078360000|2021-11-05 02:12:40|11403|11378|11403|11378|11403|11378|11403|11378|0
1636078410000|2021-11-05 02:13:30|11405.5|11380.5|11405|11380|11405.5|11380.5|11405|11380|0
1636078440000|2021-11-05 02:14:00|11392.5|11377.5|11404.1|11379.1|11405|11380|11392.5|11377.5|1
1636078490000|2021-11-05 02:14:50|11403.3|11378.3|11407.4|11369.9|11407.4|11378.3|11403.3|11369.9|2
1636078500000|2021-11-05 02:15:00|11408.2|11370.7|11408.2|11370.7|11408.2|11380.8|11385.1|11370.1|1
1636078600000|2021-11-05 02:16:40|11395.7|11380.7|11408.2|11370.7|11408.3|11380.7|11390.4|11364|1
1636078610000|2021-11-05 02:16:50|11408.7|11371.2|11408.3|11370.8|11408.7|11371.2|11408.2|11370.7|0
1636078760000|2021-11-05 02:19:20|11389.1|11374.1|11406.3|11368.8|11406.3|11374.6|11389.1|11368.8|1
1636078770000|2021-11-05 02:19:30|11408.3|11370.8|11408.3|11370.8|11408.3|11370.8|11408.3|11370.8|0
1636078890000|2021-11-05 02:21:30|11403.4|11378.4|11410.6|11373.1|11410.6|11378.4|11403.4|11373.1|0
1636078920000|2021-11-05 02:22:00|11404.3|11379.3|11406.7|11369.2|11410.6|11379.4|11394.4|11369.2|1
1636078930000|2021-11-05 02:22:10|11410.6|11373.1|11410.6|11373.1|11410.6|11373.1|11410.6|11373.1|0
1636078990000|2021-11-05 02:23:10|11403.9|11378.9|11403.9|11378.9|11403.9|11378.9|11403.9|11378.9|0
1636079080000|2021-11-05 02:24:40|11397.5|11382.5|11389.9|11374.9|11397.5|11382.5|11389.9|11374.9|0
1636079100000|2021-11-05 02:25:00|11397|11382|11403.9|11378.9|11403.9|11382|11397|11378.9|1
1636079150000|2021-11-05 02:25:50|11402.4|11387.4|11403.7|11388.7|11403.7|11388.7|11402.4|11387.4|0
1636079240000|2021-11-05 02:27:20|11398.7|11383.7|11403.7|11388.7|11403.7|11388.7|11398.7|11383.7|1
1636079250000|2021-11-05 02:27:30|11403.6|11388.6|11403.6|11388.6|11403.6|11388.6|11403.6|11388.6|1
1636079260000|2021-11-05 02:27:40|11403.2|11388.2|11403.2|11388.2|11403.2|11388.2|11403.2|11388.2|0
1636079330000|2021-11-05 02:28:50|11402.4|11387.4|11402.4|11387.4|11402.4|11387.4|11402.4|11387.4|1
1636079430000|2021-11-05 02:30:30|11402|11387|11402|11387|11402|11387|11402|11387|0
1636079530000|2021-11-05 02:32:10|11402.4|11387.4|11402.4|11387.4|11402.4|11387.4|11402.4|11387.4|0
1636079670000|2021-11-05 02:34:30|11403.5|11378.5|11407.7|11370.2|11407.7|11378.5|11401.9|11370.2|2
1636079680000|2021-11-05 02:34:40|11408.1|11370.6|11408.4|11370.9|11408.4|11370.9|11407.6|11370.1|1
1636079790000|2021-11-05 02:36:30|11408.5|11371|11408.9|11371.4|11408.9|11371.4|11408.5|11371|0
1636079870000|2021-11-05 02:37:50|11400.6|11375.6|11400.6|11375.6|11400.6|11375.6|11400.6|11375.6|0
1636079900000|2021-11-05 02:38:20|11401.2|11376.2|11403.1|11378.1|11403.1|11378.1|11401.2|11376.2|0
1636080130000|2021-11-05 02:42:10|||||||||1
1636080150000|2021-11-05 02:42:30|11402.7|11377.7|11402.7|11377.7|11402.7|11377.7|11402.7|11377.7|0
1636080160000|2021-11-05 02:42:40|11403.1|11378.1|11403.1|11378.1|11403.1|11378.1|11403.1|11378.1|0
1636080970000|2021-11-05 02:56:10|11398.3|11383.3|11398.3|11383.3|11398.3|11383.3|11398.3|11383.3|0
1636081210000|2021-11-05 03:00:10|11399.5|11384.5|11399.5|11384.5|11399.5|11384.5|11399.5|11384.5|0
1636081260000|2021-11-05 03:01:00|11399.4|11384.4|11403.1|11378.1|11403.1|11384.4|11399.4|11378.1|0
1636081270000|2021-11-05 03:01:10|11402.3|11377.3|11396.8|11381.8|11402.3|11381.8|11396.8|11377.3|3
1636081300000|2021-11-05 03:01:40|||||||||3
1636081320000|2021-11-05 03:02:00|11402.3|11377.3|11397.4|11382.4|11402.3|11382.4|11397.4|11377.3|0
1636081330000|2021-11-05 03:02:10|11404.5|11389.5|11412.5|11375|11412.5|11389.5|11404.5|11374.2|1
1636081510000|2021-11-05 03:05:10|11413.7|11376.2|11413.7|11376.2|11413.7|11376.2|11413.7|11376.2|0
1636081540000|2021-11-05 03:05:40|11414.9|11377.4|11414.9|11377.4|11414.9|11377.4|11414.9|11377.4|0
1636081590000|2021-11-05 03:06:30|11414.8|11377.3|11414.8|11377.3|11414.8|11377.3|11414.8|11377.3|0
1636081600000|2021-11-05 03:06:40|11415|11377.5|11415|11377.5|11415|11377.5|11415|11377.5|1
1636081740000|2021-11-05 03:09:00|11414.9|11377.4|11414.9|11377.4|11414.9|11377.4|11414.9|11377.4|0
1636081770000|2021-11-05 03:09:30|11413.8|11376.3|11413.8|11376.3|11413.8|11376.3|11413.8|11376.3|0
1636081780000|2021-11-05 03:09:40|||||||||1
1636081790000|2021-11-05 03:09:50|||||||||1
1636081800000|2021-11-05 03:10:00|11413.6|11376.1|11403.5|11378.5|11413.6|11378.5|11403.5|11375.3|0
1636081810000|2021-11-05 03:10:10|11403.6|11378.6|11403.6|11378.6|11403.6|11378.6|11403.6|11378.6|0
1636081830000|2021-11-05 03:10:30|11403.7|11378.7|11403.7|11378.7|11403.7|11378.7|11403.7|11378.7|0
1636081860000|2021-11-05 03:11:00|11407.3|11382.3|11413.4|11375.9|11413.4|11382.3|11407.3|11375.9|1
1636081870000|2021-11-05 03:11:10|11413.9|11376.4|11415.9|11378.4|11415.9|11382.6|11407.2|11375.9|6
1636081900000|2021-11-05 03:11:40|11417|11379.5|11410.5|11385.5|11417|11385.5|11410.5|11379.5|0
1636081910000|2021-11-05 03:11:50|11417.4|11379.9|11417.4|11379.9|11417.4|11379.9|11417.4|11379.9|1
1636081930000|2021-11-05 03:12:10|11417|11379.5|11420.4|11382.9|11420.4|11386.6|11411.6|11379.5|7
1636081940000|2021-11-05 03:12:20|11422.3|11384.8|11425.9|11388.4|11425.9|11388.4|11422.3|11384.8|6
1636081950000|2021-11-05 03:12:30|11426.9|11389.4|11435.1|11397.6|11439|11401.5|11422.7|11389.4|0
1636081960000|2021-11-05 03:12:40|11435.2|11397.7|11434.9|11397.4|11435.2|11403.8|11428.3|11397.4|0
1636081970000|2021-11-05 03:12:50|11434.8|11397.3|11434.4|11396.9|11434.8|11397.3|11434.4|11396.9|0
1636081980000|2021-11-05 03:13:00|11436.1|11398.6|11431.4|11416.4|11436.1|11416.4|11431.4|11398.6|0
1636081990000|2021-11-05 03:13:10|11431.2|11416.2|11427.6|11390.1|11433.1|11418.1|11423.2|11390.1|4
1636082000000|2021-11-05 03:13:20|11427.2|11389.7|11427.1|11389.6|11427.9|11390.4|11427.1|11389.6|1
1636082010000|2021-11-05 03:13:30|||||||||1
1636082020000|2021-11-05 03:13:40|11430.3|11392.8|11430.3|11392.8|11430.3|11392.8|11430.3|11392.8|0
1636082030000|2021-11-05 03:13:50|11433.9|11396.4|11427.2|11389.7|11433.9|11396.4|11426.8|11389.3|0
1636082040000|2021-11-05 03:14:00|11428|11390.5|11433.9|11396.4|11433.9|11396.4|11428|11390.5|1
1636082070000|2021-11-05 03:14:30|11424.9|11409.9|11433.9|11396.4|11433.9|11409.9|11424.9|11396.3|1
1636082080000|2021-11-05 03:14:40|11433.8|11396.3|11433.8|11396.3|11433.9|11396.4|11433.8|11396.3|0
1636082090000|2021-11-05 03:14:50|11435.2|11397.7|11435.1|11397.6|11435.2|11397.7|11435.1|11397.6|0
1636082110000|2021-11-05 03:15:10|11429.3|11404.3|11429.3|11404.3|11429.3|11404.3|11429.3|11404.3|0
1636082130000|2021-11-05 03:15:30|11435.1|11397.6|11435.1|11397.6|11435.1|11397.6|11435.1|11397.6|0
1636082140000|2021-11-05 03:15:40|11425.9|11388.4|11425.9|11388.4|11425.9|11388.4|11425.9|11388.4|1
1636082160000|2021-11-05 03:16:00|11426|11388.5|11426.1|11388.6|11428.9|11391.4|11424.4|11386.9|1
1636082210000|2021-11-05 03:16:50|11429.9|11392.4|11429.6|11392.1|11429.9|11392.4|11429.6|11392.1|0
1636082230000|2021-11-05 03:17:10|11429.9|11392.4|11430|11392.5|11430|11392.5|11429.9|11392.4|0
1636082240000|2021-11-05 03:17:20|11430.1|11392.6|11430.5|11393|11430.5|11393|11430.1|11392.6|0
1636082260000|2021-11-05 03:17:40|11430.7|11393.2|11431.6|11394.1|11431.6|11394.1|11430.7|11393.2|0
1636082270000|2021-11-05 03:17:50|11432.9|11395.4|11433|11395.5|11433|11395.5|11432.9|11395.4|0
1636082280000|2021-11-05 03:18:00|11433.4|11395.9|11433.4|11395.9|11433.4|11395.9|11433.4|11395.9|0
1636082340000|2021-11-05 03:19:00|11433|11395.5|11433|11395.5|11433|11395.5|11433|11395.5|0
1636082390000|2021-11-05 03:19:50|11433.7|11396.2|11427.8|11402.8|11433.7|11402.8|11427.8|11396.2|1
1636082430000|2021-11-05 03:20:30|11437.1|11399.6|11437.1|11399.6|11437.1|11399.6|11437.1|11399.6|0
1636082440000|2021-11-05 03:20:40|11437|11399.5|11437.6|11400.1|11437.6|11400.1|11437|11399.5|2
1636082460000|2021-11-05 03:21:00|11437.7|11400.2|11437.7|11400.2|11437.7|11400.2|11437.7|11400.2|0
1636082470000|2021-11-05 03:21:10|11437.3|11399.8|11437.3|11399.8|11437.3|11399.8|11437.3|11399.8|0
1636082600000|2021-11-05 03:23:20|11436.2|11398.7|11430|11405|11436.2|11405|11430|11398.7|2
1636082650000|2021-11-05 03:24:10|11436.2|11398.7|11436.1|11398.6|11436.2|11404.6|11429.6|11398.6|0
1636082670000|2021-11-05 03:24:30|11436|11398.5|11436.2|11398.7|11436.4|11398.9|11435.9|11398.4|0
1636082680000|2021-11-05 03:24:40|11429.8|11404.8|11430.1|11405.1|11430.2|11405.2|11429.8|11404.8|0
1636082700000|2021-11-05 03:25:00|11430.5|11405.5|11430.5|11405.5|11430.5|11405.5|11430.5|11405.5|0
1636082750000|2021-11-05 03:25:50|11430.4|11405.4|11430.8|11405.8|11430.8|11405.8|11430.4|11405.4|0
1636082850000|2021-11-05 03:27:30|11430.7|11405.7|11430.7|11405.7|11430.7|11405.7|11430.7|11405.7|3
1636082870000|2021-11-05 03:27:50|11430.5|11405.5|11430.1|11405.1|11430.5|11405.5|11430.1|11405.1|0
1636083120000|2021-11-05 03:32:00|11429.7|11404.7|11429.7|11404.7|11429.7|11404.7|11429.7|11404.7|0
1636083290000|2021-11-05 03:34:50|11430.4|11405.4|11430.4|11405.4|11430.4|11405.4|11430.4|11405.4|1
1636083370000|2021-11-05 03:36:10|11436.8|11399.3|11436.8|11399.3|11436.8|11399.3|11436.8|11399.3|1
1636083780000|2021-11-05 03:43:00|11426.9|11389.4|11436.1|11398.6|11436.1|11398.6|11426.9|11389.4|1
1636083950000|2021-11-05 03:45:50|11437.1|11399.6|11437.2|11399.7|11437.2|11399.7|11437.1|11399.6|0
1636084020000|2021-11-05 03:47:00|11435.7|11398.2|11435.7|11398.2|11435.7|11398.2|11435.7|11398.2|4
1636084030000|2021-11-05 03:47:10|11435.6|11398.1|11435.6|11398.1|11435.6|11398.1|11435.6|11398.1|0
1636084050000|2021-11-05 03:47:30|11428.9|11403.9|11428.9|11403.9|11428.9|11403.9|11428.9|11403.9|0
1636084060000|2021-11-05 03:47:40|11419|11404|11416.5|11401.5|11419.1|11404.1|11416.5|11401.5|0
1636084080000|2021-11-05 03:48:00|11416.2|11401.2|11409.7|11394.7|11416.2|11401.2|11409.7|11394.7|1
1636084090000|2021-11-05 03:48:10|11409.3|11394.3|11408.8|11393.8|11409.3|11394.3|11408.8|11393.8|1
1636084100000|2021-11-05 03:48:20|11406.8|11391.8|11406.8|11391.8|11406.8|11391.8|11406.8|11391.8|0
1636084140000|2021-11-05 03:49:00|11407.2|11392.2|11407.2|11392.2|11407.2|11392.2|11407.2|11392.2|1
1636084150000|2021-11-05 03:49:10|11409.6|11394.6|11409.6|11394.6|11409.6|11394.6|11409.6|11394.6|0
1636084230000|2021-11-05 03:50:30|11409.5|11394.5|11409.5|11394.5|11409.5|11394.5|11409.5|11394.5|0
1636084660000|2021-11-05 03:57:40|11409.9|11394.9|11409.9|11394.9|11409.9|11394.9|11409.9|11394.9|0
1636085000000|2021-11-05 04:03:20|11406.4|11391.4|11406.4|11391.4|11406.4|11391.4|11406.4|11391.4|0
1636085010000|2021-11-05 04:03:30|11406|11391|11408.7|11393.7|11408.7|11393.7|11406|11391|0
1636085020000|2021-11-05 04:03:40|11409.1|11394.1|11409.1|11394.1|11409.1|11394.1|11409.1|11394.1|0
1636085200000|2021-11-05 04:06:40|11408.7|11393.7|11408.7|11393.7|11408.7|11393.7|11408.7|11393.7|0
1636085530000|2021-11-05 04:12:10|11408.3|11393.3|11408.3|11393.3|11408.3|11393.3|11408.3|11393.3|0
1636085780000|2021-11-05 04:16:20|11408.2|11393.2|11408.2|11393.2|11408.3|11393.3|11408.2|11393.2|0
1636085790000|2021-11-05 04:16:30|11408.3|11393.3|11408.3|11393.3|11408.3|11393.3|11408.2|11393.2|0
1636085800000|2021-11-05 04:16:40|11408.2|11393.2|11408.3|11393.3|11408.3|11393.3|11408.2|11393.2|0
1636085810000|2021-11-05 04:16:50|11408.2|11393.2|11408.2|11393.2|11408.3|11393.3|11408.2|11393.2|0
1636085820000|2021-11-05 04:17:00|11408.3|11393.3|11408.3|11393.3|11408.3|11393.3|11408.2|11393.2|0
1636086030000|2021-11-05 04:20:30|11407.6|11392.6|11405.6|11390.6|11407.6|11392.6|11405.6|11390.6|0
1636086040000|2021-11-05 04:20:40|11411.9|11396.9|11408.3|11393.3|11411.9|11396.9|11408.3|11393.3|1
1636086070000|2021-11-05 04:21:10|11407.9|11392.9|11408.5|11393.5|11408.5|11393.5|11407.9|11392.9|1
1636086370000|2021-11-05 04:26:10|11409.3|11394.3|11409.3|11394.3|11409.3|11394.3|11409.3|11394.3|0
1636086420000|2021-11-05 04:27:00|11418.8|11403.8|11420.9|11405.9|11420.9|11405.9|11418.8|11403.8|1
1636086460000|2021-11-05 04:27:40|11423.4|11408.4|11423.4|11408.4|11423.4|11408.4|11423.4|11408.4|0
1636086520000|2021-11-05 04:28:40|11423.5|11408.5|11423.9|11408.9|11423.9|11408.9|11423.5|11408.5|0
1636086540000|2021-11-05 04:29:00|11426.3|11411.3|11427.1|11412.1|11427.1|11412.1|11426.3|11411.3|1
1636086560000|2021-11-05 04:29:20|11427.3|11412.3|11427.3|11412.3|11427.3|11412.3|11427.3|11412.3|0
1636086570000|2021-11-05 04:29:30|11427.4|11412.4|11430.4|11415.4|11430.4|11415.4|11427.4|11412.4|1
1636086580000|2021-11-05 04:29:40|11431.6|11416.6|11431.6|11416.6|11431.6|11416.6|11431.6|11416.6|0
1636086590000|2021-11-05 04:29:50|11432|11417|11441.1|11426.1|11441.1|11426.1|11432|11417|3
1636086620000|2021-11-05 04:30:20|11441.5|11426.5|11448.7|11423.7|11448.7|11427.7|11441.5|11423.7|3
1636086630000|2021-11-05 04:30:30|11452.7|11427.7|11453.1|11438.1|11457.1|11438.1|11452.7|11427.7|1
1636086640000|2021-11-05 04:30:40|11453|11438|11452.6|11437.6|11453|11438|11452.6|11437.6|0
1636086660000|2021-11-05 04:31:00|11454.2|11439.2|11454.2|11439.2|11454.2|11439.2|11454.2|11439.2|0
1636086670000|2021-11-05 04:31:10|11454.6|11439.6|11453.6|11416.1|11454.6|11439.6|11453.6|11416.1|16
1636086700000|2021-11-05 04:31:40|11453.2|11415.7|11453.2|11415.7|11453.2|11415.7|11453.2|11415.7|0
1636086840000|2021-11-05 04:34:00|11453.3|11415.8|11453.3|11415.8|11453.3|11415.8|11453.3|11415.8|0
1636086900000|2021-11-05 04:35:00|11449.5|11412|11449.4|11411.9|11449.5|11412|11449.4|11411.9|1
1636087420000|2021-11-05 04:43:40|11449.5|11412|11449.9|11412.4|11449.9|11412.4|11449.5|11412|0
1636087480000|2021-11-05 04:44:40|11449.8|11412.3|11450.5|11413|11451.3|11413.8|11449.8|11412.3|0
1636087500000|2021-11-05 04:45:00|11448.9|11411.4|11448.9|11411.4|11448.9|11411.4|11448.9|11411.4|0
1636087550000|2021-11-05 04:45:50|11445.1|11420.1|11445.1|11420.1|11445.1|11420.1|11445.1|11420.1|0
1636087620000|2021-11-05 04:47:00|11450.9|11413.4|11450.9|11413.4|11450.9|11413.4|11450.9|11413.4|0
1636087630000|2021-11-05 04:47:10|11447.3|11409.8|11447.3|11409.8|11447.3|11409.8|11447.3|11409.8|0
1636087650000|2021-11-05 04:47:30|11448.1|11410.6|11448.1|11410.6|11448.1|11410.6|11448.1|11410.6|0
1636088150000|2021-11-05 04:55:50|11442.8|11427.8|11442.8|11427.8|11442.8|11427.8|11442.8|11427.8|0
1636088160000|2021-11-05 04:56:00|11443.2|11428.2|11444.8|11429.8|11444.8|11429.8|11443.2|11428.2|0
1636088170000|2021-11-05 04:56:10|11444.3|11429.3|11441.8|11416.8|11446.8|11429.3|11441.8|11416.8|0
1636088400000|2021-11-05 05:00:00|11441.7|11416.7|11441.7|11416.7|11441.7|11416.7|11441.7|11416.7|0
1636088850000|2021-11-05 05:07:30|11442.1|11417.1|11442.1|11417.1|11442.1|11417.1|11442.1|11417.1|0
1636088860000|2021-11-05 05:07:40|||||||||3
1636089060000|2021-11-05 05:11:00|11451.4|11413.9|11451.4|11413.9|11451.4|11413.9|11451.4|11413.9|2
1636089070000|2021-11-05 05:11:10|11451.8|11414.3|11451.8|11414.3|11451.8|11414.3|11451.8|11414.3|0
1636089080000|2021-11-05 05:11:20|11451.7|11414.2|11451.7|11414.2|11451.7|11414.2|11451.7|11414.2|0
1636089230000|2021-11-05 05:13:50|11451.8|11414.3|11451.8|11414.3|11451.8|11414.3|11451.8|11414.3|0
1636089520000|2021-11-05 05:18:40|11451.4|11413.9|11451.2|11413.7|11451.4|11413.9|11451.2|11413.7|1
1636089660000|2021-11-05 05:21:00|11453.6|11416.1|11453.6|11416.1|11453.6|11416.1|11453.6|11416.1|0
1636089680000|2021-11-05 05:21:20|11454.1|11416.6|11454.1|11416.6|11454.1|11416.6|11454.1|11416.6|0
1636089700000|2021-11-05 05:21:40|11454|11416.5|11454|11416.5|11454|11416.5|11454|11416.5|0
1636089910000|2021-11-05 05:25:10|11453.9|11416.4|11447.2|11422.2|11453.9|11422.2|11447.2|11416.4|0
1636089920000|2021-11-05 05:25:20|11446.7|11421.7|11446.7|11421.7|11446.7|11421.7|11446.7|11421.7|0
1636089960000|2021-11-05 05:26:00|11446.6|11421.6|11446.7|11421.7|11446.7|11421.7|11446.6|11421.6|0
1636089970000|2021-11-05 05:26:10|11446.6|11421.6|11445.2|11420.2|11446.6|11421.6|11445.2|11420.2|0
1636090020000|2021-11-05 05:27:00|||||||||1
1636090040000|2021-11-05 05:27:20|11438.7|11423.7|11438.6|11423.6|11438.7|11423.7|11438.6|11423.6|0
1636090050000|2021-11-05 05:27:30|||||||||1
1636090060000|2021-11-05 05:27:40|||||||||2
1636090400000|2021-11-05 05:33:20|11439|11424|11439.1|11424.1|11439.1|11424.1|11439|11424|1
1636090410000|2021-11-05 05:33:30|||||||||1
1636090420000|2021-11-05 05:33:40|11439.3|11424.3|11439.3|11424.3|11439.3|11424.3|11439.3|11424.3|0
1636090440000|2021-11-05 05:34:00|||||||||2
1636090530000|2021-11-05 05:35:30|11440.1|11425.1|11440.1|11425.1|11440.1|11425.1|11440.1|11425.1|0
1636090690000|2021-11-05 05:38:10|||||||||2
1636090700000|2021-11-05 05:38:20|11439.7|11424.7|11447.7|11422.7|11447.7|11424.7|11439.7|11422.7|3
1636090730000|2021-11-05 05:38:50|11454.7|11417.2|11448.4|11423.4|11454.8|11423.4|11448.4|11417.2|0
1636090780000|2021-11-05 05:39:40|11454.8|11417.3|11454.7|11417.2|11454.8|11417.3|11454.7|11417.2|0
1636091030000|2021-11-05 05:43:50|11448.6|11423.6|11448.5|11423.5|11448.6|11423.6|11448.5|11423.5|0
1636091220000|2021-11-05 05:47:00|11452.8|11427.8|11460|11422.5|11460|11427.8|11452.8|11422.5|1
1636091260000|2021-11-05 05:47:40|11460.1|11422.6|11460.1|11422.6|11460.1|11422.6|11460.1|11422.6|0
1636091300000|2021-11-05 05:48:20|11460.5|11423|11460.1|11422.6|11460.5|11423|11460.1|11422.6|2
1636091310000|2021-11-05 05:48:30|11459.1|11421.6|11459.1|11421.6|11459.1|11421.6|11459.1|11421.6|0
1636091320000|2021-11-05 05:48:40|11459.2|11421.7|11457.7|11420.2|11459.2|11421.7|11457.7|11420.2|0
1636091450000|2021-11-05 05:50:50|11457.2|11419.7|11457.2|11419.7|11457.2|11419.7|11457.2|11419.7|0
1636091460000|2021-11-05 05:51:00|11456.7|11419.2|11449.9|11424.9|11456.7|11424.9|11449.9|11419.2|0
1636091540000|2021-11-05 05:52:20|11451.2|11426.2|11457.9|11420.4|11457.9|11426.2|11451.2|11418.9|1
1636091610000|2021-11-05 05:53:30|11457.8|11420.3|11457.8|11420.3|11457.8|11420.3|11457.8|11420.3|0
1636091710000|2021-11-05 05:55:10|11452|11427|11457.8|11420.3|11457.8|11427|11452|11420.3|1
1636091720000|2021-11-05 05:55:20|11458.2|11420.7|11458.6|11421.1|11458.6|11421.1|11458.1|11420.6|1
1636091730000|2021-11-05 05:55:30|11458.5|11421|11452|11427|11458.5|11427|11452|11421|1
1636091760000|2021-11-05 05:56:00|11451.5|11426.5|11451.5|11426.5|11451.5|11426.5|11451.5|11426.5|0
1636091790000|2021-11-05 05:56:30|11451.1|11426.1|11450.5|11425.5|11451.1|11426.1|11450.5|11425.5|1
1636091810000|2021-11-05 05:56:50|||||||||1
1636091820000|2021-11-05 05:57:00|11454.7|11417.2|11454.7|11417.2|11454.7|11417.2|11454.7|11417.2|1
1636091830000|2021-11-05 05:57:10|11444.8|11419.8|11443.8|11418.8|11444.8|11419.8|11443.8|11418.8|1
1636091890000|2021-11-05 05:58:10|11438.3|11423.3|11438.3|11423.3|11438.3|11423.3|11438.3|11423.3|2
1636091900000|2021-11-05 05:58:20|||||||||1
1636091910000|2021-11-05 05:58:30|11437.3|11422.3|11437.3|11422.3|11437.3|11422.3|11437.3|11422.3|3
1636091930000|2021-11-05 05:58:50|11437.4|11422.4|11437.4|11422.4|11437.4|11422.4|11437.4|11422.4|0
1636092000000|2021-11-05 06:00:00|11434.9|11419.9|11434.7|11419.7|11434.9|11419.9|11434.7|11419.7|1
1636092010000|2021-11-05 06:00:10|11433.9|11418.9|11433.9|11418.9|11433.9|11418.9|11433.9|11418.9|0
1636092030000|2021-11-05 06:00:30|11433.8|11418.8|11431.1|11416.1|11433.8|11418.8|11431.1|11416.1|0
1636092060000|2021-11-05 06:01:00|11433.4|11418.4|11433.4|11418.4|11433.4|11418.4|11433.4|11418.4|0
1636092210000|2021-11-05 06:03:30|||||||||1
1636092230000|2021-11-05 06:03:50|||||||||1
1636092420000|2021-11-05 06:07:00|||||||||3
1636092450000|2021-11-05 06:07:30|11433.5|11418.5|11433.4|11418.4|11433.9|11418.9|11433.4|11418.4|0
1636092460000|2021-11-05 06:07:40|11433.8|11418.8|11433.8|11418.8|11433.8|11418.8|11433.8|11418.8|0
1636092480000|2021-11-05 06:08:00|11432.9|11417.9|11432.9|11417.9|11432.9|11417.9|11432.9|11417.9|0
1636092500000|2021-11-05 06:08:20|11433.4|11418.4|11433.4|11418.4|11433.4|11418.4|11433.4|11418.4|0
1636092600000|2021-11-05 06:10:00|11429.8|11414.8|11429.8|11414.8|11429.8|11414.8|11429.8|11414.8|2
1636092610000|2021-11-05 06:10:10|11429.4|11414.4|11429.4|11414.4|11429.4|11414.4|11429.4|11414.4|3
1636092630000|2021-11-05 06:10:30|||||||||3
1636092780000|2021-11-05 06:13:00|11428.9|11413.9|11427.9|11412.9|11428.9|11413.9|11427.9|11412.9|4
1636092800000|2021-11-05 06:13:20|11428|11413|11428|11413|11428|11413|11428|11413|0
1636092840000|2021-11-05 06:14:00|11431.9|11416.9|11431.9|11416.9|11431.9|11416.9|11431.9|11416.9|1
1636092960000|2021-11-05 06:16:00|11431.8|11416.8|11431.4|11416.4|11431.8|11416.8|11431.3|11416.3|0
1636093030000|2021-11-05 06:17:10|11431.3|11416.3|11431.3|11416.3|11431.3|11416.3|11431.3|11416.3|2
1636093080000|2021-11-05 06:18:00|11426.5|11411.5|11435.4|11397.9|11435.4|11411.5|11426.5|11397.9|1
1636093090000|2021-11-05 06:18:10|11437|11399.5|11437|11399.5|11437|11399.5|11437|11399.5|0
1636093190000|2021-11-05 06:19:50|||||||||1
1636093200000|2021-11-05 06:20:00|11436.9|11399.4|11436.9|11399.4|11437.1|11399.6|11436.5|11399|0
1636093210000|2021-11-05 06:20:10|11436.5|11399|11430.3|11405.3|11437.1|11405.3|11430.3|11399|0
1636093220000|2021-11-05 06:20:20|11424.2|11409.2|11424.2|11409.2|11424.2|11409.2|11424.2|11409.2|0
1636093230000|2021-11-05 06:20:30|11419.8|11404.8|11419.8|11404.8|11419.8|11404.8|11419.8|11404.8|0
1636093240000|2021-11-05 06:20:40|11423.2|11408.2|11423.2|11408.2|11423.2|11408.2|11423.2|11408.2|1
1636093260000|2021-11-05 06:21:00|11422.8|11407.8|11422.8|11407.8|11422.8|11407.8|11422.8|11407.8|0
1636093330000|2021-11-05 06:22:10|11421.8|11406.8|11427.8|11402.8|11428.2|11407.2|11421.8|11402.8|2
1636093350000|2021-11-05 06:22:30|11428.2|11403.2|11428.2|11403.2|11428.2|11403.2|11428.2|11403.2|0
1636093360000|2021-11-05 06:22:40|||||||||1
1636093380000|2021-11-05 06:23:00|11426.8|11401.8|11426.8|11401.8|11426.8|11401.8|11426.8|11401.8|1
1636093390000|2021-11-05 06:23:10|11426.6|11401.6|11426.2|11401.2|11426.6|11401.6|11426.2|11401.2|0
1636093540000|2021-11-05 06:25:40|11427|11402|11427|11402|11427|11402|11427|11402|0
1636093620000|2021-11-05 06:27:00|11418.5|11403.5|11415.4|11400.4|11418.5|11403.5|11415.4|11400.4|4
1636093630000|2021-11-05 06:27:10|11414|11399|11413.9|11398.9|11414|11399|11413.9|11398.9|0
1636093640000|2021-11-05 06:27:20|11413.5|11398.5|11414.4|11399.4|11414.4|11399.4|11413.5|11398.5|2
1636093660000|2021-11-05 06:27:40|11414.5|11399.5|11415.3|11400.3|11415.3|11400.3|11414.5|11399.5|0
1636093680000|2021-11-05 06:28:00|||||||||1
1636093690000|2021-11-05 06:28:10|11424|11399|11424|11399|11424|11399|11424|11399|1
1636093700000|2021-11-05 06:28:20|11420|11405|11420|11405|11420|11405|11420|11405|0
1636093710000|2021-11-05 06:28:30|11424|11409|11421.8|11406.8|11426|11411|11421.1|11406.1|2
1636093730000|2021-11-05 06:28:50|11426.2|11401.2|11426.2|11401.2|11426.2|11401.2|11426.2|11401.2|0
1636093740000|2021-11-05 06:29:00|11424.2|11399.2|11424.2|11399.2|11424.2|11399.2|11424.2|11399.2|0
1636093750000|2021-11-05 06:29:10|11423.8|11398.8|11423.8|11398.8|11423.8|11398.8|11423.8|11398.8|0
1636093800000|2021-11-05 06:30:00|11423.3|11398.3|11423.3|11398.3|11423.3|11398.3|11423.3|11398.3|0
1636093820000|2021-11-05 06:30:20|11423.2|11398.2|11423.2|11398.2|11423.2|11398.2|11423.2|11398.2|0
1636093830000|2021-11-05 06:30:30|11422.8|11397.8|11423.8|11398.8|11423.8|11398.8|11422.8|11397.8|1
1636093850000|2021-11-05 06:30:50|11423.9|11398.9|11423.9|11398.9|11423.9|11398.9|11423.9|11398.9|0
1636093860000|2021-11-05 06:31:00|11423.1|11398.1|11416.8|11401.8|11423.1|11401.8|11416.8|11398.1|0
1636093870000|2021-11-05 06:31:10|11413.2|11398.2|11413.2|11398.2|11413.2|11398.2|11413.2|11398.2|0
1636093890000|2021-11-05 06:31:30|11413.1|11398.1|11412.7|11397.7|11413.1|11398.1|11412.7|11397.7|0
1636093920000|2021-11-05 06:32:00|||||||||5
1636093980000|2021-11-05 06:33:00|11414.2|11399.2|11414.2|11399.2|11414.2|11399.2|11414.2|11399.2|0
1636094040000|2021-11-05 06:34:00|11414.1|11399.1|11413.7|11398.7|11414.1|11399.1|11413.7|11398.7|0
1636094100000|2021-11-05 06:35:00|11413.8|11398.8|11413.7|11398.7|11414.2|11399.2|11413.7|11398.7|0
1636094110000|2021-11-05 06:35:10|11413.3|11398.3|11413.3|11398.3|11413.3|11398.3|11413.3|11398.3|0
1636094120000|2021-11-05 06:35:20|11413.8|11398.8|11413.8|11398.8|11413.8|11398.8|11413.8|11398.8|0
1636094130000|2021-11-05 06:35:30|11421.2|11396.2|11416.1|11401.1|11421.2|11401.1|11416.1|11396.2|1
1636094190000|2021-11-05 06:36:30|11418.8|11403.8|11418.8|11403.8|11418.8|11403.8|11418.8|11403.8|0
1636094350000|2021-11-05 06:39:10|11419|11404|11421.8|11406.8|11421.8|11406.8|11419|11404|0
1636094360000|2021-11-05 06:39:20|11420.8|11405.8|11420.8|11405.8|11420.8|11405.8|11420.8|11405.8|0
1636094380000|2021-11-05 06:39:40|11419.6|11404.6|11419.6|11404.6|11419.6|11404.6|11419.6|11404.6|0
1636094400000|2021-11-05 06:40:00|11418.8|11403.8|11418.8|11403.8|11418.8|11403.8|11418.8|11403.8|0
1636094460000|2021-11-05 06:41:00|11419.8|11404.8|11419.9|11404.9|11419.9|11404.9|11419.8|11404.8|1
1636094470000|2021-11-05 06:41:10|11420.3|11405.3|11425.2|11410.2|11425.2|11410.2|11420.3|11405.3|0
1636094480000|2021-11-05 06:41:20|11425.7|11410.7|11425.4|11410.4|11425.7|11410.7|11425.4|11410.4|0
1636094490000|2021-11-05 06:41:30|11425.6|11410.6|11439.8|11414.8|11439.8|11414.8|11425.6|11409.4|1
1636094500000|2021-11-05 06:41:40|11437.3|11412.3|11437.3|11412.3|11437.3|11412.3|11437.3|11412.3|0
1636094530000|2021-11-05 06:42:10|11431.7|11406.7|11425.3|11410.3|11431.7|11410.3|11425.3|11406.7|1
1636094580000|2021-11-05 06:43:00|11424.1|11409.1|11424.1|11409.1|11424.1|11409.1|11424.1|11409.1|0
1636094640000|2021-11-05 06:44:00|11426.1|11411.1|11426.1|11411.1|11426.1|11411.1|11426.1|11411.1|1
1636094760000|2021-11-05 06:46:00|11431.1|11416.1|11425.6|11410.6|11431.1|11416.1|11425.6|11410.6|3
1636094780000|2021-11-05 06:46:20|||||||||1
1636094790000|2021-11-05 06:46:30|11424.1|11409.1|11424.1|11409.1|11424.1|11409.1|11424.1|11409.1|0
1636094820000|2021-11-05 06:47:00|11425.9|11400.9|11425.9|11400.9|11425.9|11400.9|11425.9|11400.9|2
1636094830000|2021-11-05 06:47:10|11424.3|11399.3|11424.3|11399.3|11424.3|11399.3|11424.3|11399.3|0
1636094840000|2021-11-05 06:47:20|11424.9|11399.9|11424.9|11399.9|11424.9|11399.9|11424.9|11399.9|0
1636094850000|2021-11-05 06:47:30|11415.1|11400.1|11415.1|11400.1|11415.1|11400.1|11415.1|11400.1|0
1636094870000|2021-11-05 06:47:50|11424.4|11399.4|11424.4|11399.4|11424.4|11399.4|11424.4|11399.4|0
1636094880000|2021-11-05 06:48:00|||||||||1
1636094920000|2021-11-05 06:48:40|11424|11399|11424|11399|11424|11399|11424|11399|0
1636094930000|2021-11-05 06:48:50|11423.9|11398.9|11423.9|11398.9|11423.9|11398.9|11423.9|11398.9|0
1636094940000|2021-11-05 06:49:00|11424.3|11399.3|11423|11398|11430|11399.3|11423|11392.5|0
1636094960000|2021-11-05 06:49:20|11429.4|11391.9|11429.4|11391.9|11429.4|11391.9|11429.4|11391.9|0
1636094970000|2021-11-05 06:49:30|11423.1|11398.1|11423.1|11398.1|11429.4|11398.1|11423.1|11391.9|2
1636095090000|2021-11-05 06:51:30|11423.9|11398.9|11423.9|11398.9|11423.9|11398.9|11423.9|11398.9|0
1636095160000|2021-11-05 06:52:40|11424.6|11399.6|11424.6|11399.6|11424.6|11399.6|11424.6|11399.6|0
1636095180000|2021-11-05 06:53:00|11425|11400|11425|11400|11425|11400|11425|11400|0
1636095190000|2021-11-05 06:53:10|11425.1|11400.1|11422.5|11407.5|11425.1|11407.5|11422.5|11400|0
1636095200000|2021-11-05 06:53:20|11422.6|11407.6|11422.1|11407.1|11422.6|11407.6|11422.1|11407.1|0
1636095230000|2021-11-05 06:53:50|11421.7|11406.7|11421.8|11406.8|11421.8|11406.8|11421.7|11406.7|2
1636095380000|2021-11-05 06:56:20|11423.5|11408.5|11423.5|11408.5|11423.5|11408.5|11423.5|11408.5|0
1636095420000|2021-11-05 06:57:00|11423.9|11408.9|11423.9|11408.9|11423.9|11408.9|11423.9|11408.9|0
1636095450000|2021-11-05 06:57:30|11424.6|11409.6|11441.6|11416.6|11441.6|11416.6|11424.6|11409.4|1
1636095480000|2021-11-05 06:58:00|11442.1|11417.1|11446.1|11431.1|11450.4|11431.1|11440.1|11412.9|3
1636095570000|2021-11-05 06:59:30|11448.1|11433.1|11448.1|11433.1|11448.1|11433.1|11448.1|11433.1|2
1636095580000|2021-11-05 06:59:40|11448|11433|11448|11433|11448|11433|11448|11433|1
1636095600000|2021-11-05 07:00:00|11447.6|11432.6|11447.1|11432.1|11447.6|11432.6|11447.1|11432.1|0
1636095650000|2021-11-05 07:00:50|||||||||1
1636095660000|2021-11-05 07:01:00|11452.4|11414.9|11450.4|11412.9|11452.4|11414.9|11450.4|11412.9|0
1636095700000|2021-11-05 07:01:40|11440.6|11425.6|11445.3|11430.3|11445.3|11430.3|11440.6|11425.6|0
1636095720000|2021-11-05 07:02:00|11447.2|11422.2|11441.7|11416.7|11451.4|11422.2|11441.7|11413|2
1636095770000|2021-11-05 07:02:50|11442.2|11417.2|11442.2|11417.2|11442.2|11417.2|11442.2|11417.2|1
1636095780000|2021-11-05 07:03:00|11441.7|11416.7|11441.7|11416.7|11441.7|11416.7|11441.7|11416.7|0
1636095810000|2021-11-05 07:03:30|11452.4|11414.9|11452.4|11414.9|11452.4|11414.9|11452.4|11414.9|1
1636095820000|2021-11-05 07:03:40|11452|11414.5|11452|11414.5|11452|11414.5|11452|11414.5|0
1636095960000|2021-11-05 07:06:00|11452.5|11415|11452.5|11415|11452.5|11415|11452.5|11415|0
1636096010000|2021-11-05 07:06:50|11453|11415.5|11452.5|11415|11453.3|11415.8|11452.5|11415|0
1636096020000|2021-11-05 07:07:00|11452.9|11415.4|11451.5|11414|11452.9|11415.4|11451.5|11414|4
1636096030000|2021-11-05 07:07:10|11451.1|11413.6|11442.3|11417.3|11451.1|11417.3|11442.3|11412.1|0
1636096040000|2021-11-05 07:07:20|11442.8|11417.8|11441.3|11416.3|11443.3|11421.8|11436.8|11416.3|0
1636096050000|2021-11-05 07:07:30|11451.7|11414.2|11451.7|11414.2|11452.2|11414.7|11450.7|11413.2|0
1636096090000|2021-11-05 07:08:10|11452.2|11414.7|11452.2|11414.7|11452.2|11414.7|11452.2|11414.7|0
1636096140000|2021-11-05 07:09:00|11452.6|11415.1|11452.6|11415.1|11452.6|11415.1|11452.6|11415.1|0
1636096300000|2021-11-05 07:11:40|11446|11421|11446|11421|11446|11421|11446|11421|0
1636096320000|2021-11-05 07:12:00|11444|11419|11444|11419|11444|11419|11444|11419|0
1636096360000|2021-11-05 07:12:40|||||||||61
1636096370000|2021-11-05 07:12:50|11445.4|11420.4|11445.4|11420.4|11445.4|11420.4|11445.3|11420.3|0
1636096380000|2021-11-05 07:13:00|11445.3|11420.3|11445.4|11420.4|11445.4|11420.4|11445.3|11420.3|0
1636096390000|2021-11-05 07:13:10|11445.8|11420.8|11445.8|11420.8|11445.8|11420.8|11445.8|11420.8|0
1636096400000|2021-11-05 07:13:20|11445.7|11420.7|11444.8|11419.8|11445.7|11420.7|11444.8|11419.8|0
1636096410000|2021-11-05 07:13:30|11445.2|11420.2|11445.2|11420.2|11445.2|11420.2|11445.2|11420.2|0
1636096420000|2021-11-05 07:13:40|11445.3|11420.3|11444.8|11419.8|11445.3|11420.3|11444.8|11419.8|0
1636096430000|2021-11-05 07:13:50|11445.4|11420.4|11444.8|11419.8|11445.4|11420.4|11444.8|11419.8|0
1636096440000|2021-11-05 07:14:00|11445.2|11420.2|11445.2|11420.2|11445.2|11420.2|11445.2|11420.2|0
1636096450000|2021-11-05 07:14:10|11445.6|11420.6|11445.6|11420.6|11445.6|11420.6|11445.6|11420.6|0
1636096570000|2021-11-05 07:16:10|11445.2|11420.2|11445.2|11420.2|11445.2|11420.2|11445.2|11420.2|0
1636096720000|2021-11-05 07:18:40|11445.7|11420.7|11445.7|11420.7|11445.7|11420.7|11445.7|11420.7|0
1636096730000|2021-11-05 07:18:50|11445.3|11420.3|11445.3|11420.3|11445.3|11420.3|11445.3|11420.3|1
1636096740000|2021-11-05 07:19:00|11445.2|11420.2|11445.2|11420.2|11445.2|11420.2|11445.2|11420.2|0
1636096930000|2021-11-05 07:22:10|11444.4|11419.4|11444.4|11419.4|11444.4|11419.4|11444.4|11419.4|0
1636096960000|2021-11-05 07:22:40|11439.3|11424.3|11438.9|11423.9|11439.3|11424.3|11438.9|11423.9|0
1636096970000|2021-11-05 07:22:50|11439.8|11424.8|11439.2|11424.2|11439.8|11424.8|11439.2|11424.2|0
1636097040000|2021-11-05 07:24:00|11438.4|11423.4|11438.4|11423.4|11438.4|11423.4|11438.4|11423.4|0
1636097230000|2021-11-05 07:27:10|11438.8|11423.8|11438.8|11423.8|11438.8|11423.8|11438.8|11423.8|0
1636097280000|2021-11-05 07:28:00|11441.3|11416.3|11441.7|11416.7|11441.7|11416.7|11441.3|11416.3|2
1636097290000|2021-11-05 07:28:10|11441.3|11416.3|11441.3|11416.3|11441.3|11416.3|11441.3|11416.3|0
1636097320000|2021-11-05 07:28:40|11441.8|11416.8|11441.8|11416.8|11441.8|11416.8|11441.8|11416.8|1
1636097340000|2021-11-05 07:29:00|11442.2|11417.2|11442.3|11417.3|11442.3|11417.3|11442.2|11417.2|1
1636097350000|2021-11-05 07:29:10|11442.7|11417.7|11442.7|11417.7|11442.7|11417.7|11442.7|11417.7|0
1636097380000|2021-11-05 07:29:40|11442.6|11417.6|11442.2|11417.2|11442.6|11417.6|11441.2|11416.2|0
1636097390000|2021-11-05 07:29:50|11442.1|11417.1|11442.1|11417.1|11442.1|11417.1|11442.1|11417.1|0
1636097400000|2021-11-05 07:30:00|11441.7|11416.7|11441.7|11416.7|11441.7|11416.7|11441.7|11416.7|0
1636097430000|2021-11-05 07:30:30|11441.3|11416.3|11441.2|11416.2|11441.3|11416.3|11441.2|11416.2|1
1636097440000|2021-11-05 07:30:40|11441.6|11416.6|11441.6|11416.6|11441.6|11416.6|11441.6|11416.6|0
1636097520000|2021-11-05 07:32:00|11440.8|11415.8|11440.8|11415.8|11440.8|11415.8|11440.8|11415.8|1
1636097530000|2021-11-05 07:32:10|11440.4|11415.4|11440.9|11415.9|11440.9|11415.9|11440.4|11415.4|4
1636097580000|2021-11-05 07:33:00|11440.8|11415.8|11440.4|11415.4|11440.8|11415.8|11440.4|11415.4|0
1636097750000|2021-11-05 07:35:50|11434.7|11419.7|11440.4|11415.4|11440.4|11419.7|11434.7|11415.4|1
1636097980000|2021-11-05 07:39:40|11441.2|11416.2|11441.2|11416.2|11441.2|11416.2|11441.2|11416.2|0
1636098100000|2021-11-05 07:41:40|11441.6|11416.6|11441.7|11416.7|11441.7|11416.7|11441.6|11416.6|1
1636098120000|2021-11-05 07:42:00|||||||||1
1636098130000|2021-11-05 07:42:10|11441.2|11416.2|11441.2|11416.2|11441.6|11416.6|11441.2|11416.2|2
1636098190000|2021-11-05 07:43:10|11442.1|11417.1|11442.2|11417.2|11442.2|11417.2|11442.1|11417.1|1
1636098210000|2021-11-05 07:43:30|11441.7|11416.7|11441.7|11416.7|11441.7|11416.7|11441.7|11416.7|0
1636098220000|2021-11-05 07:43:40|11442.3|11417.3|11442.3|11417.3|11442.3|11417.3|11442.3|11417.3|5
1636098230000|2021-11-05 07:43:50|11445.2|11430.2|11445.2|11430.2|11445.2|11430.2|11445.2|11430.2|0
1636098240000|2021-11-05 07:44:00|11445.7|11430.7|11445.7|11430.7|11445.7|11430.7|11445.7|11430.7|1
1636098250000|2021-11-05 07:44:10|11445.9|11430.9|11446.5|11431.5|11446.7|11431.7|11445.7|11430.7|0
1636098260000|2021-11-05 07:44:20|11445.7|11430.7|11446.7|11431.7|11446.7|11431.7|11445.7|11430.7|1
1636098270000|2021-11-05 07:44:30|11449.7|11434.7|11449.7|11434.7|11449.7|11434.7|11449.7|11434.7|2
1636098350000|2021-11-05 07:45:50|11449.6|11434.6|11450.1|11435.1|11450.1|11435.1|11446|11431|1
1636098360000|2021-11-05 07:46:00|11449.7|11434.7|11449.7|11434.7|11449.7|11434.7|11449.7|11434.7|0
1636098380000|2021-11-05 07:46:20|11449.6|11434.6|11449.2|11434.2|11449.6|11434.6|11449.2|11434.2|1
1636098390000|2021-11-05 07:46:30|11449.7|11434.7|11450.2|11435.2|11450.2|11435.2|11449.7|11434.7|0
1636098400000|2021-11-05 07:46:40|11450.3|11435.3|11452|11437|11452|11437|11450.3|11435.3|0
1636098420000|2021-11-05 07:47:00|11452.4|11437.4|11452.9|11437.9|11452.9|11437.9|11452.4|11437.4|1
1636098430000|2021-11-05 07:47:10|11453.2|11438.2|11455.9|11440.9|11455.9|11440.9|11453.2|11438.2|3
1636098510000|2021-11-05 07:48:30|11456.7|11441.7|11449|11434|11456.7|11441.7|11449|11434|3
1636098520000|2021-11-05 07:48:40|11450.2|11435.2|11452.9|11437.9|11452.9|11437.9|11450.2|11435.2|4
1636098530000|2021-11-05 07:48:50|11453.3|11438.3|11454.3|11439.3|11454.3|11439.3|11453.3|11438.3|1
1636098550000|2021-11-05 07:49:10|11453.4|11438.4|11451.9|11436.9|11453.4|11438.4|11451.9|11436.9|0
1636098560000|2021-11-05 07:49:20|11453.4|11438.4|11454.8|11439.8|11454.8|11439.8|11453.4|11438.4|3
1636098590000|2021-11-05 07:49:50|||||||||2
1636098610000|2021-11-05 07:50:10|11454.9|11439.9|11455.3|11440.3|11455.3|11440.3|11454.9|11439.9|0
1636098650000|2021-11-05 07:50:50|11454.9|11439.9|11454.9|11439.9|11454.9|11439.9|11454.9|11439.9|0
1636098670000|2021-11-05 07:51:10|11453.3|11438.3|11453.3|11438.3|11453.3|11438.3|11453.3|11438.3|0
1636098680000|2021-11-05 07:51:20|11453.1|11438.1|11452.3|11437.3|11453.1|11438.1|11452.3|11437.3|0
1636098700000|2021-11-05 07:51:40|11452.2|11437.2|11450.9|11425.9|11456.2|11437.2|11450.9|11425.9|1
1636098720000|2021-11-05 07:52:00|11449.9|11424.9|11449.9|11424.9|11449.9|11424.9|11449.8|11424.8|2
1636098840000|2021-11-05 07:54:00|11449.3|11424.3|11449.8|11424.8|11449.8|11424.8|11449.3|11424.3|0
1636098880000|2021-11-05 07:54:40|11449.2|11424.2|11449.3|11424.3|11449.4|11424.4|11449.2|11424.2|0
1636098920000|2021-11-05 07:55:20|11449.8|11424.8|11449.8|11424.8|11449.8|11424.8|11449.8|11424.8|1
1636098940000|2021-11-05 07:55:40|11449.2|11424.2|11445.7|11430.7|11449.7|11430.7|11445.7|11424.2|0
1636098950000|2021-11-05 07:55:50|11445.8|11430.8|11445.1|11430.1|11450.4|11430.8|11445.1|11424.8|0
1636098960000|2021-11-05 07:56:00|11446.3|11431.3|11446.3|11431.3|11446.3|11431.3|11446.3|11431.3|0
1636098980000|2021-11-05 07:56:20|11445.4|11430.4|11446.4|11431.4|11446.4|11431.4|11445.4|11430.4|1
1636098990000|2021-11-05 07:56:30|11445.8|11430.8|11444.8|11429.8|11445.8|11430.8|11444.8|11429.8|1
1636099000000|2021-11-05 07:56:40|11450.1|11425.1|11450.3|11425.3|11450.3|11425.3|11450.1|11425.1|0
1636099010000|2021-11-05 07:56:50|11445.4|11430.4|11445.4|11430.4|11445.4|11430.4|11445.4|11430.4|0
1636099040000|2021-11-05 07:57:20|11445.3|11430.3|11445.4|11430.4|11445.4|11430.4|11445.3|11430.3|0
1636099060000|2021-11-05 07:57:40|11450|11425|11445.4|11430.4|11450.2|11430.4|11445.4|11424.3|0
1636099170000|2021-11-05 07:59:30|11446.2|11431.2|11446.2|11431.2|11446.2|11431.2|11446.2|11431.2|0
1636099180000|2021-11-05 07:59:40|11446.1|11431.1|11446.1|11431.1|11446.1|11431.1|11446.1|11431.1|0
1636099210000|2021-11-05 08:00:10|11446.5|11431.5|11446.5|11431.5|11446.5|11431.5|11446.5|11431.5|0
1636099280000|2021-11-05 08:01:20|11447.1|11432.1|11447.1|11432.1|11447.1|11432.1|11447.1|11432.1|0
1636099290000|2021-11-05 08:01:30|11447.5|11432.5|11453.8|11428.8|11453.8|11433.3|11447.5|11428.8|1
1636099320000|2021-11-05 08:02:00|11453.7|11428.7|11450.2|11435.2|11453.7|11435.2|11449.2|11428.7|1
1636099330000|2021-11-05 08:02:10|||||||||2
1636099360000|2021-11-05 08:02:40|11450.1|11435.1|11450.1|11435.1|11450.1|11435.1|11450.1|11435.1|0
1636099370000|2021-11-05 08:02:50|11450|11435|11450|11435|11450|11435|11450|11435|0
1636099450000|2021-11-05 08:04:10|||||||||1
1636099470000|2021-11-05 08:04:30|11450.4|11435.4|11450.4|11435.4|11450.4|11435.4|11450.4|11435.4|0
1636099480000|2021-11-05 08:04:40|11450.8|11435.8|11453.6|11438.6|11453.6|11438.6|11450.8|11435.8|0
1636099490000|2021-11-05 08:04:50|11453.2|11438.2|11450.4|11435.4|11453.2|11438.2|11450.4|11435.4|0
1636099530000|2021-11-05 08:05:30|11450.9|11435.9|11450.9|11435.9|11450.9|11435.9|11450.9|11435.9|0
1636099550000|2021-11-05 08:05:50|11452.1|11437.1|11452.1|11437.1|11452.1|11437.1|11452.1|11437.1|2
1636099560000|2021-11-05 08:06:00|11452.5|11437.5|11454.4|11439.4|11454.4|11439.4|11452.5|11437.5|0
1636099570000|2021-11-05 08:06:10|11454.8|11439.8|11460.7|11445.7|11460.7|11445.7|11454.8|11439.8|8
1636099610000|2021-11-05 08:06:50|11460.8|11445.8|11461.3|11446.3|11461.3|11446.3|11460.8|11445.8|0
1636099620000|2021-11-05 08:07:00|11461.7|11446.7|11461.7|11446.7|11461.7|11446.7|11461.7|11446.7|0
1636099630000|2021-11-05 08:07:10|||||||||1
1636099640000|2021-11-05 08:07:20|11460.9|11445.9|11460.9|11445.9|11460.9|11445.9|11460.9|11445.9|1
1636099650000|2021-11-05 08:07:30|11460.5|11445.5|11463|11448|11463|11448|11460.5|11445.5|1
1636099660000|2021-11-05 08:07:40|||||||||1
1636099670000|2021-11-05 08:07:50|11462.6|11447.6|11462.6|11447.6|11462.6|11447.6|11462.6|11447.6|2
1636099680000|2021-11-05 08:08:00|11462.7|11447.7|11462.7|11447.7|11462.7|11447.7|11462.7|11447.7|1
1636099690000|2021-11-05 08:08:10|11463.1|11448.1|11463.1|11448.1|11463.5|11448.5|11463.1|11448.1|1
1636099700000|2021-11-05 08:08:20|11464.3|11449.3|11465.3|11450.3|11465.4|11450.4|11464.3|11449.3|1
1636099710000|2021-11-05 08:08:30|11464.9|11449.9|11465.4|11450.4|11465.4|11450.4|11464.9|11449.9|0
1636099840000|2021-11-05 08:10:40|11466.9|11451.9|11466.9|11451.9|11466.9|11451.9|11466.9|11451.9|0
1636099860000|2021-11-05 08:11:00|11466.7|11451.7|11465.5|11450.5|11466.7|11451.7|11465.5|11450.5|0
1636099930000|2021-11-05 08:12:10|11465.9|11450.9|11465.9|11450.9|11465.9|11450.9|11465.9|11450.9|3
1636099940000|2021-11-05 08:12:20|11466|11451|11466.4|11451.4|11466.4|11451.4|11466|11451|0
1636099950000|2021-11-05 08:12:30|11466.8|11451.8|11466.8|11451.8|11466.8|11451.8|11466.8|11451.8|0
1636099990000|2021-11-05 08:13:10|11467.2|11452.2|11467.2|11452.2|11467.2|11452.2|11467.2|11452.2|0
1636100010000|2021-11-05 08:13:30|11466.8|11451.8|11466.8|11451.8|11466.8|11451.8|11466.8|11451.8|0
1636100050000|2021-11-05 08:14:10|11467.2|11452.2|11467.2|11452.2|11467.2|11452.2|11467.2|11452.2|0
1636100060000|2021-11-05 08:14:20|11470.5|11455.5|11474.9|11459.9|11474.9|11459.9|11470.5|11455.5|25
1636100070000|2021-11-05 08:14:30|11475.2|11460.2|11475.2|11460.2|11475.2|11460.2|11475.2|11460.2|0
1636100080000|2021-11-05 08:14:40|||||||||2
1636100110000|2021-11-05 08:15:10|11475.5|11460.5|11475.5|11460.5|11475.5|11460.5|11475.5|11460.5|3
1636100130000|2021-11-05 08:15:30|11476.2|11461.2|11476.2|11461.2|11476.2|11461.2|11476.2|11461.2|1
1636100140000|2021-11-05 08:15:40|11475.8|11460.8|11475.8|11460.8|11475.8|11460.8|11475.8|11460.8|1
1636100160000|2021-11-05 08:16:00|11476.2|11461.2|11476.2|11461.2|11476.2|11461.2|11476.2|11461.2|0
1636100180000|2021-11-05 08:16:20|11476.7|11461.7|11476.7|11461.7|11476.7|11461.7|11476.7|11461.7|0
1636100190000|2021-11-05 08:16:30|11476.3|11461.3|11476.7|11461.7|11476.7|11461.7|11476.3|11461.3|1
1636100220000|2021-11-05 08:17:00|11476.9|11461.9|11477.3|11462.3|11477.3|11462.3|11476.9|11461.9|2
1636100230000|2021-11-05 08:17:10|11475.3|11460.3|11474.2|11449.2|11480.3|11460.3|11474.2|11439.2|14
1636100240000|2021-11-05 08:17:20|11474.3|11449.3|11472.8|11457.8|11482.7|11457.8|11472.1|11449.3|3
1636100250000|2021-11-05 08:17:30|11473.1|11458.1|11477.3|11462.3|11477.3|11462.3|11473.1|11458.1|3
1636100260000|2021-11-05 08:17:40|||||||||1
1636100270000|2021-11-05 08:17:50|11476.8|11461.8|11476.8|11461.8|11476.8|11461.8|11476.8|11461.8|0
1636100280000|2021-11-05 08:18:00|11477.1|11462.1|11477.1|11462.1|11477.1|11462.1|11477.1|11462.1|0
1636100290000|2021-11-05 08:18:10|11477.2|11462.2|11479.4|11464.4|11479.4|11464.4|11477.2|11462.2|2
1636100310000|2021-11-05 08:18:30|11479.1|11464.1|11479.1|11464.1|11479.1|11464.1|11479.1|11464.1|0
1636100320000|2021-11-05 08:18:40|11478.4|11463.4|11478.4|11463.4|11478.4|11463.4|11478.4|11463.4|0
1636100340000|2021-11-05 08:19:00|11478|11463|11477|11462|11478|11463|11477|11462|0
1636100370000|2021-11-05 08:19:30|11476.9|11461.9|11476.9|11461.9|11476.9|11461.9|11476.9|11461.9|0
1636100380000|2021-11-05 08:19:40|11476.5|11461.5|11472.8|11457.8|11476.5|11461.5|11472.8|11457.8|1
1636100400000|2021-11-05 08:20:00|11472.6|11457.6|11472.3|11457.3|11472.6|11457.6|11472.2|11457.2|0
1636100490000|2021-11-05 08:21:30|||||||||1
1636100550000|2021-11-05 08:22:30|11473.1|11458.1|11473.2|11458.2|11473.2|11458.2|11473.1|11458.1|1
1636100560000|2021-11-05 08:22:40|||||||||4
1636100610000|2021-11-05 08:23:30|11472.8|11457.8|11473.3|11458.3|11473.3|11458.3|11472.8|11457.8|0
1636100620000|2021-11-05 08:23:40|11473.8|11458.8|11473.8|11458.8|11473.8|11458.8|11473.8|11458.8|0
1636100640000|2021-11-05 08:24:00|11470.3|11455.3|11474.7|11449.7|11474.7|11455.3|11470.3|11449.2|7
1636100670000|2021-11-05 08:24:30|11475.1|11450.1|11474.8|11449.8|11475.1|11450.1|11474.8|11449.8|0
1636100680000|2021-11-05 08:24:40|||||||||1
1636100700000|2021-11-05 08:25:00|11469.9|11454.9|11469.9|11454.9|11469.9|11454.9|11469.9|11454.9|0
1636100760000|2021-11-05 08:26:00|11469.5|11454.5|11470|11455|11470|11455|11469.5|11454.5|0
1636100820000|2021-11-05 08:27:00|11474|11449|11471.8|11446.8|11474|11449.8|11462.3|11446.8|3
1636100840000|2021-11-05 08:27:20|11466.3|11451.3|11466.3|11451.3|11466.3|11451.3|11466.3|11451.3|1
1636100920000|2021-11-05 08:28:40|11465.9|11450.9|11465.9|11450.9|11465.9|11450.9|11465.9|11450.9|0
1636100940000|2021-11-05 08:29:00|11465.5|11450.5|11465.5|11450.5|11465.5|11450.5|11465.5|11450.5|0
1636100980000|2021-11-05 08:29:40|11465.9|11450.9|11465.9|11450.9|11465.9|11450.9|11465.9|11450.9|0
1636101010000|2021-11-05 08:30:10|||||||||1
1636101030000|2021-11-05 08:30:30|11465.7|11450.7|11466.3|11451.3|11466.3|11451.3|11465.7|11450.7|1
1636101100000|2021-11-05 08:31:40|11467.1|11452.1|11467.1|11452.1|11467.1|11452.1|11467.1|11452.1|0
1636101180000|2021-11-05 08:33:00|||||||||1
1636101210000|2021-11-05 08:33:30|11466.7|11451.7|11466.6|11451.6|11466.7|11451.7|11466.6|11451.6|1
1636101270000|2021-11-05 08:34:30|11466.2|11451.2|11466.2|11451.2|11466.2|11451.2|11466.2|11451.2|2
1636101420000|2021-11-05 08:37:00|11465.8|11450.8|11465.4|11450.4|11465.8|11450.8|11464.1|11449.1|2
1636101460000|2021-11-05 08:37:40|11465.8|11450.8|11465.8|11450.8|11465.8|11450.8|11465.8|11450.8|1
1636101480000|2021-11-05 08:38:00|11466.2|11451.2|11466.2|11451.2|11466.2|11451.2|11466.2|11451.2|0
1636101660000|2021-11-05 08:41:00|11465.8|11450.8|11465.8|11450.8|11465.8|11450.8|11465.8|11450.8|0
1636101780000|2021-11-05 08:43:00|11466.2|11451.2|11466.2|11451.2|11466.2|11451.2|11466.2|11451.2|0
1636101880000|2021-11-05 08:44:40|11473.5|11436|11466.3|11441.3|11473.5|11441.3|11466.3|11436|1
1636101890000|2021-11-05 08:44:50|11466.4|11441.4|11466.4|11441.4|11466.4|11441.4|11466.4|11441.4|0
1636101940000|2021-11-05 08:45:40|11466.2|11441.2|11465.8|11440.8|11466.2|11441.2|11465.8|11440.8|0
1636101960000|2021-11-05 08:46:00|11465.4|11440.4|11465.4|11440.4|11465.4|11440.4|11465.4|11440.4|0
1636102490000|2021-11-05 08:54:50|11460.8|11435.8|11460.8|11435.8|11460.8|11435.8|11460.8|11435.8|3
1636102500000|2021-11-05 08:55:00|11467.5|11430|11467.5|11430|11467.5|11430|11467.5|11430|0
1636102510000|2021-11-05 08:55:10|11469.1|11431.6|11469.1|11431.6|11469.1|11431.6|11469.1|11431.6|0
1636102570000|2021-11-05 08:56:10|11465.3|11440.3|11465.3|11440.3|11465.3|11440.3|11465.3|11440.3|0
1636102650000|2021-11-05 08:57:30|11466.1|11441.1|11466.1|11441.1|11466.1|11441.1|11466.1|11441.1|0
1636102680000|2021-11-05 08:58:00|11466.2|11441.2|11466.2|11441.2|11466.2|11441.2|11466.2|11441.2|0
1636102690000|2021-11-05 08:58:10|11466.1|11441.1|11469.1|11431.6|11469.2|11441.1|11466.1|11431.5|1
1636102700000|2021-11-05 08:58:20|11469.3|11431.8|11470.2|11432.7|11470.2|11432.7|11469.3|11431.8|0
1636102770000|2021-11-05 08:59:30|11470.3|11432.8|11470.3|11432.8|11470.3|11432.8|11470.3|11432.8|1
1636102780000|2021-11-05 08:59:40|11470.4|11432.9|11470.4|11432.9|11470.4|11432.9|11470.4|11432.9|0
1636102790000|2021-11-05 08:59:50|11465.1|11440.1|11465|11440|11465.1|11440.1|11465|11440|0
1636102810000|2021-11-05 09:00:10|11464.9|11439.9|11464.9|11439.9|11464.9|11439.9|11464.9|11439.9|0
1636102820000|2021-11-05 09:00:20|||||||||1
1636102870000|2021-11-05 09:01:10|||||||||1
1636102970000|2021-11-05 09:02:50|11460.8|11445.8|11460.8|11445.8|11460.8|11445.8|11460.8|11445.8|0
1636102980000|2021-11-05 09:03:00|11462.4|11447.4|11463.9|11448.9|11463.9|11448.9|11462.4|11447.4|0
1636103040000|2021-11-05 09:04:00|11468|11443|11469.9|11432.4|11469.9|11444.2|11459.2|11430|5
1636103050000|2021-11-05 09:04:10|11469.5|11432|11469.9|11432.4|11469.9|11432.4|11469.5|11432|3
1636103060000|2021-11-05 09:04:20|11463.5|11438.5|11463.6|11438.6|11463.6|11438.6|11463.5|11438.5|0
1636103130000|2021-11-05 09:05:30|11463.3|11438.3|11463.3|11438.3|11463.3|11438.3|11463.3|11438.3|0
1636103170000|2021-11-05 09:06:10|11463.2|11438.2|11463.2|11438.2|11463.2|11438.2|11463.2|11438.2|0
1636103180000|2021-11-05 09:06:20|11462.6|11437.6|11463.1|11438.1|11463.1|11438.1|11462.6|11437.6|0
1636103280000|2021-11-05 09:08:00|11463.5|11438.5|11463.5|11438.5|11463.5|11438.5|11463.5|11438.5|0
1636103290000|2021-11-05 09:08:10|11463.1|11438.1|11463.1|11438.1|11463.1|11438.1|11463.1|11438.1|0
1636103430000|2021-11-05 09:10:30|11463.9|11438.9|11463.9|11438.9|11463.9|11438.9|11463.9|11438.9|0
1636103510000|2021-11-05 09:11:50|11464|11439|11459.7|11444.7|11464|11444.7|11459.7|11439|0
1636103520000|2021-11-05 09:12:00|11462.8|11447.8|11462.8|11447.8|11462.8|11447.8|11462.8|11447.8|0
1636103590000|2021-11-05 09:13:10|||||||||1
1636103690000|2021-11-05 09:14:50|11462.7|11447.7|11462.9|11437.9|11462.9|11447.7|11462.7|11437.9|0
1636103730000|2021-11-05 09:15:30|11462.4|11437.4|11462.4|11437.4|11462.4|11437.4|11462.4|11437.4|0
1636103820000|2021-11-05 09:17:00|11458.4|11433.4|11461.8|11436.8|11461.9|11436.9|11458.4|11433.4|2
1636103830000|2021-11-05 09:17:10|11461.9|11436.9|11457.8|11442.8|11461.9|11442.8|11457.4|11436.9|0
1636103840000|2021-11-05 09:17:20|||||||||1
1636103890000|2021-11-05 09:18:10|11457.7|11442.7|11457.8|11442.8|11457.8|11442.8|11457.4|11442.4|4
1636103900000|2021-11-05 09:18:20|11458.4|11443.4|11472|11434.5|11472|11443.4|11458.4|11434.5|3
1636103910000|2021-11-05 09:18:30|11474.8|11437.3|11468.5|11453.5|11474.8|11453.5|11466.5|11437.3|1
1636103920000|2021-11-05 09:18:40|11468.2|11453.2|11470|11455|11472.7|11457.7|11468.2|11453.2|4
1636104080000|2021-11-05 09:21:20|11469.8|11454.8|11469.5|11454.5|11469.8|11454.8|11469|11454|0
1636104090000|2021-11-05 09:21:30|11469.1|11454.1|11468.7|11453.7|11469.1|11454.1|11468.3|11453.3|1
1636104120000|2021-11-05 09:22:00|11468.2|11453.2|11468.2|11453.2|11468.2|11453.2|11468.2|11453.2|2
1636104130000|2021-11-05 09:22:10|11467.9|11452.9|11467.8|11452.8|11467.9|11452.9|11467.8|11452.8|0
1636104160000|2021-11-05 09:22:40|11465.8|11450.8|11466.3|11451.3|11466.3|11451.3|11465.8|11450.8|2
1636104270000|2021-11-05 09:24:30|11465.8|11450.8|11465.8|11450.8|11465.8|11450.8|11465.8|11450.8|0
1636104420000|2021-11-05 09:27:00|11466.2|11451.2|11466.2|11451.2|11466.2|11451.2|11466.2|11451.2|0
1636104620000|2021-11-05 09:30:20|11466.3|11451.3|11466.2|11451.2|11466.3|11451.3|11466.2|11451.2|0
1636104750000|2021-11-05 09:32:30|||||||||1
1636104760000|2021-11-05 09:32:40|11465.8|11450.8|11466.2|11451.2|11466.2|11451.2|11465.8|11450.8|4
1636104770000|2021-11-05 09:32:50|11465|11450|11466.2|11451.2|11466.2|11451.2|11465|11450|1
1636104780000|2021-11-05 09:33:00|11465|11450|11465.8|11450.8|11465.8|11450.8|11465|11450|1
1636104990000|2021-11-05 09:36:30|11471.2|11446.2|11471.2|11446.2|11471.2|11446.2|11471.2|11446.2|1
1636105080000|2021-11-05 09:38:00|11466.5|11451.5|11466.5|11451.5|11466.5|11451.5|11466.5|11451.5|0
1636105090000|2021-11-05 09:38:10|11467.3|11452.3|11467.3|11452.3|11467.3|11452.3|11467.3|11452.3|0
1636105220000|2021-11-05 09:40:20|11470.9|11455.9|11471.8|11456.8|11471.8|11456.8|11470.9|11455.9|1
1636105290000|2021-11-05 09:41:30|11472|11457|11472.4|11457.4|11472.4|11457.4|11472|11457|0
1636105370000|2021-11-05 09:42:50|11472.3|11457.3|11471.9|11456.9|11472.3|11457.3|11471.8|11456.8|1
1636105380000|2021-11-05 09:43:00|11472.3|11457.3|11473.4|11458.4|11473.4|11458.4|11472.3|11457.3|0
1636105410000|2021-11-05 09:43:30|11473.7|11458.7|11473.7|11458.7|11473.7|11458.7|11473.7|11458.7|0
1636105420000|2021-11-05 09:43:40|11475.4|11460.4|11473.9|11458.9|11475.4|11460.4|11473.9|11458.9|4
1636105430000|2021-11-05 09:43:50|11473.4|11458.4|11472.4|11457.4|11473.4|11458.4|11472.4|11457.4|0
1636105440000|2021-11-05 09:44:00|11472|11457|11472.9|11457.9|11473.4|11458.4|11472|11457|4
1636105450000|2021-11-05 09:44:10|11474.5|11459.5|11474.5|11459.5|11474.5|11459.5|11474.5|11459.5|4
1636105520000|2021-11-05 09:45:20|11474.4|11459.4|11474|11459|11474.4|11459.4|11474|11459|0
1636105550000|2021-11-05 09:45:50|11473.7|11458.7|11474.5|11459.5|11475.1|11460.1|11473.7|11458.7|10
1636105560000|2021-11-05 09:46:00|11474.6|11459.6|11474.2|11459.2|11474.6|11459.6|11474.2|11459.2|9
1636105640000|2021-11-05 09:47:20|11474|11459|11474|11459|11474|11459|11474|11459|0
1636105680000|2021-11-05 09:48:00|11473.9|11458.9|11473.9|11458.9|11473.9|11458.9|11473.9|11458.9|0
1636105690000|2021-11-05 09:48:10|11474.4|11459.4|11474.8|11459.8|11474.8|11459.8|11474.4|11459.4|0
1636105700000|2021-11-05 09:48:20|||||||||1
1636105840000|2021-11-05 09:50:40|||||||||5
1636105860000|2021-11-05 09:51:00|11475|11460|11475.8|11460.8|11475.8|11460.8|11475|11460|0
1636105880000|2021-11-05 09:51:20|11473.4|11458.4|11471.8|11456.8|11473.4|11458.4|11471.8|11456.8|1
1636105890000|2021-11-05 09:51:30|11469.4|11454.4|11469.2|11454.2|11469.4|11454.4|11469.2|11454.2|0
1636105920000|2021-11-05 09:52:00|11469.1|11454.1|11469.1|11454.1|11469.1|11454.1|11469.1|11454.1|0
1636105930000|2021-11-05 09:52:10|11468.3|11453.3|11468.3|11453.3|11468.3|11453.3|11468.3|11453.3|0
1636105980000|2021-11-05 09:53:00|11467.5|11452.5|11467.9|11452.9|11468.4|11453.4|11467|11452|2
1636105990000|2021-11-05 09:53:10|11468.3|11453.3|11468.3|11453.3|11468.3|11453.3|11468.3|11453.3|0
1636106030000|2021-11-05 09:53:50|11468.5|11453.5|11468.5|11453.5|11468.5|11453.5|11468.5|11453.5|0
1636106180000|2021-11-05 09:56:20|11468.2|11453.2|11467.8|11452.8|11468.2|11453.2|11467.8|11452.8|0
1636106220000|2021-11-05 09:57:00|11465.9|11450.9|11465.9|11450.9|11465.9|11450.9|11465.9|11450.9|2
1636106250000|2021-11-05 09:57:30|11465.5|11450.5|11465.5|11450.5|11465.5|11450.5|11465.5|11450.5|0
1636106300000|2021-11-05 09:58:20|11459.1|11444.1|11459.7|11444.7|11459.7|11444.7|11459.1|11444.1|1
1636106310000|2021-11-05 09:58:30|11460.2|11445.2|11465.1|11440.1|11465.1|11445.2|11460.2|11440.1|2
1636106350000|2021-11-05 09:59:10|11464.7|11439.7|11464.7|11439.7|11464.7|11439.7|11464.7|11439.7|0
1636106360000|2021-11-05 09:59:20|11463.6|11438.6|11464.1|11439.1|11464.1|11439.1|11463.6|11438.6|0
1636106390000|2021-11-05 09:59:50|11459.2|11444.2|11463.7|11438.7|11463.7|11444.2|11459.2|11438.7|1
1636106400000|2021-11-05 10:00:00|11464.1|11439.1|11464.1|11439.1|11464.1|11444.2|11458.8|11439.1|0
1636106410000|2021-11-05 10:00:10|11458.8|11443.8|11458.8|11443.8|11464.1|11444.2|11458.8|11438.7|0
1636106420000|2021-11-05 10:00:20|11464.1|11439.1|11464.2|11439.2|11464.3|11439.3|11464.1|11439.1|0
1636106430000|2021-11-05 10:00:30|11464.3|11439.3|11464.3|11439.3|11464.3|11439.3|11464.2|11439.2|0
1636106440000|2021-11-05 10:00:40|11464.2|11439.2|11464.2|11439.2|11464.3|11439.3|11464.2|11439.2|0
1636106450000|2021-11-05 10:00:50|11464.3|11439.3|11464.3|11439.3|11464.3|11439.3|11464.2|11439.2|0
1636106460000|2021-11-05 10:01:00|11464.2|11439.2|11464.2|11439.2|11464.3|11439.3|11464.2|11439.2|0
1636106470000|2021-11-05 10:01:10|11464.3|11439.3|11464.2|11439.2|11464.3|11439.3|11464.2|11439.2|0
1636106480000|2021-11-05 10:01:20|11464.3|11439.3|11464.3|11439.3|11464.3|11439.3|11464.2|11439.2|0
1636106490000|2021-11-05 10:01:30|11464.2|11439.2|11464.2|11439.2|11464.3|11439.3|11464.2|11439.2|0
1636106500000|2021-11-05 10:01:40|11464.3|11439.3|11464.2|11439.2|11464.3|11439.3|11464.2|11439.2|0
1636106550000|2021-11-05 10:02:30|11464.3|11439.3|11464.2|11439.2|11464.3|11439.3|11464.2|11439.2|0
1636106620000|2021-11-05 10:03:40|||||||||1
1636106690000|2021-11-05 10:04:50|11459.4|11444.4|11459.4|11444.4|11459.4|11444.4|11459.4|11444.4|0
1636106700000|2021-11-05 10:05:00|11464.6|11439.6|11464.6|11439.6|11464.6|11439.6|11464.6|11439.6|0
1636106710000|2021-11-05 10:05:10|||||||||7
1636106740000|2021-11-05 10:05:40|11464.4|11439.4|11464.4|11439.4|11464.4|11439.4|11464.4|11439.4|0
1636106770000|2021-11-05 10:06:10|11464.3|11439.3|11464.2|11439.2|11464.3|11439.3|11464.2|11439.2|0
1636106780000|2021-11-05 10:06:20|11463.9|11438.9|11463.2|11438.2|11463.9|11438.9|11463.2|11438.2|0
1636106790000|2021-11-05 10:06:30|11463.3|11438.3|11463.2|11438.2|11463.3|11438.3|11463.2|11438.2|0
1636106800000|2021-11-05 10:06:40|11463|11438|11463.5|11438.5|11463.5|11438.5|11463|11438|0
1636107060000|2021-11-05 10:11:00|11463.4|11438.4|11463.4|11438.4|11463.4|11438.4|11463.4|11438.4|0
1636107110000|2021-11-05 10:11:50|11458.5|11443.5|11459|11444|11459|11444|11458.5|11443.5|0
1636107120000|2021-11-05 10:12:00|11459.4|11444.4|11459.4|11444.4|11459.4|11444.4|11459.4|11444.4|0
1636107130000|2021-11-05 10:12:10|11462.9|11437.9|11462.9|11437.9|11462.9|11437.9|11462.9|11437.9|3
1636107150000|2021-11-05 10:12:30|11457.7|11442.7|11463.7|11438.7|11463.7|11443.9|11457.7|11438.7|1
1636107160000|2021-11-05 10:12:40|11462.8|11437.8|11462.9|11437.9|11462.9|11437.9|11462.8|11437.8|0
1636107210000|2021-11-05 10:13:30|11457.6|11442.6|11462.9|11437.9|11463.4|11443.5|11457.6|11437.9|2
1636107300000|2021-11-05 10:15:00|11462.3|11437.3|11462.5|11437.5|11462.5|11437.5|11462|11437|1
1636107320000|2021-11-05 10:15:20|11456.6|11441.6|11459.5|11434.5|11459.5|11441.6|11456.6|11434.5|1
1636107330000|2021-11-05 10:15:30|11463.4|11438.4|11459|11444|11463.4|11447.6|11457|11438.4|1
1636107340000|2021-11-05 10:15:40|11463|11438|11458.8|11443.8|11463|11443.8|11458.8|11438|0
1636107350000|2021-11-05 10:15:50|11460.3|11445.3|11460.7|11445.7|11460.7|11445.7|11460.3|11445.3|1
1636107360000|2021-11-05 10:16:00|11460.4|11445.4|11460.1|11445.1|11460.4|11445.4|11460.1|11445.1|0
1636107370000|2021-11-05 10:16:10|11464.7|11439.7|11463.9|11438.9|11464.7|11439.7|11463.5|11438.5|0
1636107380000|2021-11-05 10:16:20|11463.7|11438.7|11463.8|11438.8|11463.8|11438.8|11463.4|11438.4|0
1636107390000|2021-11-05 10:16:30|11463.2|11438.2|11463.2|11438.2|11463.2|11438.2|11463.2|11438.2|1
1636107420000|2021-11-05 10:17:00|11469|11431.5|11469|11431.5|11469|11431.5|11469|11431.5|4
1636107430000|2021-11-05 10:17:10|11462.4|11437.4|11462.4|11437.4|11462.4|11437.4|11462.4|11437.4|0
1636107440000|2021-11-05 10:17:20|11462.2|11437.2|11462.1|11437.1|11462.2|11437.2|11462.1|11437.1|1
1636107450000|2021-11-05 10:17:30|11462.5|11437.5|11461.6|11436.6|11462.5|11441.6|11456.6|11436.6|2
1636107500000|2021-11-05 10:18:20|11461.7|11436.7|11461.7|11436.7|11461.7|11436.7|11461.7|11436.7|0
1636107530000|2021-11-05 10:18:50|11461.6|11436.6|11461.5|11436.5|11461.6|11441.5|11456.5|11436.4|1
1636107540000|2021-11-05 10:19:00|11456.3|11441.3|11461.4|11436.4|11461.4|11441.3|11456.3|11436.4|0
1636107600000|2021-11-05 10:20:00|11456.3|11441.3|11459.9|11422.4|11461.2|11441.3|11452|11420.9|3
1636107610000|2021-11-05 10:20:10|11459.8|11422.3|11459.8|11422.3|11459.8|11422.3|11459.8|11422.3|0
1636107620000|2021-11-05 10:20:20|11447.9|11432.9|11447.9|11432.9|11447.9|11432.9|11447.9|11432.9|0
1636107630000|2021-11-05 10:20:30|11441.9|11426.9|11441.9|11426.9|11441.9|11426.9|11441.9|11426.9|0
1636107640000|2021-11-05 10:20:40|11447.6|11422.6|11447.1|11432.1|11447.6|11432.1|11445.5|11422.6|3
1636107650000|2021-11-05 10:20:50|11447.5|11432.5|11448.7|11433.7|11448.7|11433.7|11447.5|11432.5|0
1636107660000|2021-11-05 10:21:00|11447.5|11432.5|11446.8|11431.8|11447.5|11432.5|11446.8|11431.8|2
1636107670000|2021-11-05 10:21:10|11447.2|11432.2|11441.9|11426.9|11447.2|11432.2|11441.9|11426.9|1
1636107680000|2021-11-05 10:21:20|11443.5|11428.5|11443.5|11428.5|11443.5|11428.5|11443.5|11428.5|0
1636107690000|2021-11-05 10:21:30|||||||||1
1636107720000|2021-11-05 10:22:00|11444.5|11429.5|11444.5|11429.5|11444.5|11429.5|11444.5|11429.5|0
1636107730000|2021-11-05 10:22:10|11444.6|11429.6|11444.6|11429.6|11444.6|11429.6|11444.6|11429.6|0
1636107740000|2021-11-05 10:22:20|11445|11430|11445|11430|11445|11430|11445|11430|0
1636107780000|2021-11-05 10:23:00|11444.6|11429.6|11441.5|11426.5|11444.6|11429.6|11441.5|11426.5|2
1636107790000|2021-11-05 10:23:10|11441.9|11426.9|11442.6|11427.6|11442.6|11427.6|11441.9|11426.9|6
1636107840000|2021-11-05 10:24:00|11443|11428|11443|11428|11443|11428|11443|11428|8
1636107850000|2021-11-05 10:24:10|11442.6|11427.6|11442.6|11427.6|11442.6|11427.6|11442.6|11427.6|0
1636107930000|2021-11-05 10:25:30|11441.5|11426.5|11441.8|11416.8|11441.8|11426.5|11441.5|11416.8|3
1636107940000|2021-11-05 10:25:40|11442.9|11417.9|11442.9|11417.9|11442.9|11417.9|11442.9|11417.9|0
1636107950000|2021-11-05 10:25:50|11442.4|11417.4|11432.8|11417.8|11442.4|11418.9|11432.8|11414.4|1
1636107960000|2021-11-05 10:26:00|11432.5|11417.5|11432.9|11417.9|11432.9|11417.9|11432.5|11417.5|0
1636107970000|2021-11-05 10:26:10|11430.4|11415.4|11430.9|11415.9|11430.9|11415.9|11428.5|11413.5|2
1636107980000|2021-11-05 10:26:20|11442.4|11417.4|11441.9|11416.9|11442.4|11417.4|11441.9|11416.9|11
1636108000000|2021-11-05 10:26:40|11442.3|11417.3|11441.9|11416.9|11442.4|11417.4|11441.9|11416.9|0
1636108010000|2021-11-05 10:26:50|11442.8|11417.8|11442.8|11417.8|11442.8|11417.8|11442.8|11417.8|0
1636108040000|2021-11-05 10:27:20|||||||||1
1636108050000|2021-11-05 10:27:30|||||||||1
1636108070000|2021-11-05 10:27:50|11442.7|11417.7|11436.1|11421.1|11442.7|11421.9|11436.1|11417.2|2
1636108080000|2021-11-05 10:28:00|11432.8|11417.8|11438.3|11423.3|11438.3|11423.3|11431.8|11416.8|4
1636108100000|2021-11-05 10:28:20|11438.6|11423.6|11439.8|11424.8|11439.8|11424.8|11438.6|11423.6|0
1636108120000|2021-11-05 10:28:40|||||||||1
1636108130000|2021-11-05 10:28:50|11439.3|11424.3|11439.8|11424.8|11439.8|11424.8|11438.4|11423.4|0
1636108140000|2021-11-05 10:29:00|11439.7|11424.7|11437.9|11422.9|11439.7|11424.7|11437.9|11422.9|0
1636108150000|2021-11-05 10:29:10|||||||||1
1636108230000|2021-11-05 10:30:30|11438.3|11423.3|11438.3|11423.3|11438.3|11423.3|11438.3|11423.3|4
1636108240000|2021-11-05 10:30:40|11438.4|11423.4|11438.8|11423.8|11438.8|11423.8|11438.4|11423.4|0
1636108260000|2021-11-05 10:31:00|11438.7|11423.7|11438.3|11423.3|11438.7|11423.7|11438.3|11423.3|1
1636108270000|2021-11-05 10:31:10|11438.7|11423.7|11438.9|11423.9|11438.9|11423.9|11438.7|11423.7|1
1636108350000|2021-11-05 10:32:30|11438.4|11423.4|11438.4|11423.4|11438.4|11423.4|11438.4|11423.4|0
1636108370000|2021-11-05 10:32:50|||||||||5
1636108380000|2021-11-05 10:33:00|||||||||2
1636108400000|2021-11-05 10:33:20|||||||||1
1636108480000|2021-11-05 10:34:40|||||||||1
1636108490000|2021-11-05 10:34:50|11438.8|11423.8|11438.8|11423.8|11438.8|11423.8|11438.8|11423.8|8
1636108530000|2021-11-05 10:35:30|11438.4|11423.4|11438.4|11423.4|11438.4|11423.4|11438.4|11423.4|0
1636108590000|2021-11-05 10:36:30|11438.5|11423.5|11438.9|11423.9|11438.9|11423.9|11438.5|11423.5|0
1636108600000|2021-11-05 10:36:40|11438.4|11423.4|11438.4|11423.4|11438.4|11423.4|11438.4|11423.4|4
1636108620000|2021-11-05 10:37:00|11437.6|11422.6|11437.4|11422.4|11437.6|11422.6|11437.4|11422.4|2
1636108630000|2021-11-05 10:37:10|11437.5|11422.5|11437.9|11422.9|11437.9|11422.9|11437.5|11422.5|0
1636108670000|2021-11-05 10:37:50|||||||||2
1636108730000|2021-11-05 10:38:50|11438.4|11423.4|11437.9|11422.9|11438.4|11423.4|11436.5|11421.5|0
1636108750000|2021-11-05 10:39:10|11438.3|11423.3|11438.3|11423.3|11438.3|11423.3|11438.3|11423.3|3
1636108820000|2021-11-05 10:40:20|||||||||4
1636108900000|2021-11-05 10:41:40|11437.9|11422.9|11437.9|11422.9|11437.9|11422.9|11437.9|11422.9|0
1636108930000|2021-11-05 10:42:10|11438.4|11423.4|11436.3|11421.3|11438.4|11423.4|11436.3|11421.3|6
1636108970000|2021-11-05 10:42:50|||||||||3
1636108980000|2021-11-05 10:43:00|11436.1|11421.1|11435.4|11420.4|11436.1|11421.1|11431.7|11416.7|1
1636108990000|2021-11-05 10:43:10|11435.8|11420.8|11435.8|11420.8|11435.8|11420.8|11435.8|11420.8|0
1636109060000|2021-11-05 10:44:20|||||||||1
1636109080000|2021-11-05 10:44:40|||||||||3
1636109140000|2021-11-05 10:45:40|11435.9|11420.9|11436.3|11421.3|11436.3|11421.3|11435.8|11420.8|2
1636109160000|2021-11-05 10:46:00|||||||||3
1636109200000|2021-11-05 10:46:40|||||||||1
1636109210000|2021-11-05 10:46:50|11435.8|11420.8|11435.8|11420.8|11435.8|11420.8|11435.8|11420.8|3
1636109230000|2021-11-05 10:47:10|11435.4|11420.4|11435.4|11420.4|11435.4|11420.4|11435.4|11420.4|1
1636109240000|2021-11-05 10:47:20|11434.6|11419.6|11434.7|11419.7|11434.7|11419.7|11434.6|11419.6|8
1636109250000|2021-11-05 10:47:30|11434.6|11419.6|11434.6|11419.6|11434.6|11419.6|11434.6|11419.6|0
1636109260000|2021-11-05 10:47:40|11435|11420|11435|11420|11435|11420|11435|11420|0
1636109350000|2021-11-05 10:49:10|11431|11416|11434.9|11409.9|11434.9|11416|11431|11409.9|1
1636109370000|2021-11-05 10:49:30|11435.3|11410.3|11435.3|11410.3|11435.3|11410.3|11435.3|11410.3|0
1636109410000|2021-11-05 10:50:10|11433.5|11408.5|11433.5|11408.5|11433.5|11408.5|11433.5|11408.5|2
1636109430000|2021-11-05 10:50:30|11433.9|11408.9|11433.9|11408.9|11433.9|11408.9|11433.9|11408.9|0
1636109480000|2021-11-05 10:51:20|11428|11413|11428|11413|11428|11413|11428|11413|0
1636109500000|2021-11-05 10:51:40|||||||||4
1636109520000|2021-11-05 10:52:00|11428.4|11413.4|11428.4|11413.4|11428.4|11413.4|11428.4|11413.4|0
1636109550000|2021-11-05 10:52:30|||||||||1
1636109640000|2021-11-05 10:54:00|||||||||6
1636109650000|2021-11-05 10:54:10|||||||||1
1636109750000|2021-11-05 10:55:50|||||||||4
1636109820000|2021-11-05 10:57:00|11423.9|11408.9|11424.3|11409.3|11424.3|11409.3|11423.9|11408.9|4
1636109830000|2021-11-05 10:57:10|11431.3|11406.3|11424.4|11409.4|11431.3|11409.4|11424.4|11406.3|16
1636109840000|2021-11-05 10:57:20|11431.3|11406.3|11431.3|11406.3|11431.3|11406.3|11431.3|11406.3|0
1636109850000|2021-11-05 10:57:30|11432.1|11407.1|11432.3|11407.3|11432.3|11407.3|11432.1|11407.1|1
1636109860000|2021-11-05 10:57:40|||||||||2
1636109880000|2021-11-05 10:58:00|||||||||1
1636109900000|2021-11-05 10:58:20|||||||||4
1636109940000|2021-11-05 10:59:00|||||||||2
1636110010000|2021-11-05 11:00:10|11440.1|11402.6|11440.1|11402.6|11440.1|11402.6|11440.1|11402.6|2
1636110020000|2021-11-05 11:00:20|||||||||2
1636110040000|2021-11-05 11:00:40|11440|11402.5|11423.4|11408.4|11440|11408.4|11423|11402.5|7
1636110090000|2021-11-05 11:01:30|11423|11408|11422.9|11407.9|11423.4|11408.4|11422.9|11407.9|3
1636110100000|2021-11-05 11:01:40|||||||||2
1636110110000|2021-11-05 11:01:50|11423.3|11408.3|11422.9|11407.9|11423.3|11408.3|11422.9|11407.9|1
1636110120000|2021-11-05 11:02:00|11423.3|11408.3|11423.3|11408.3|11423.3|11408.3|11423.3|11408.3|0
1636110130000|2021-11-05 11:02:10|11422.9|11407.9|11423.3|11408.3|11423.3|11408.3|11422.9|11407.9|2
1636110140000|2021-11-05 11:02:20|11422.7|11407.7|11422.9|11407.9|11422.9|11407.9|11421.9|11406.9|0
1636110160000|2021-11-05 11:02:40|11423.3|11408.3|11423.3|11408.3|11423.3|11408.3|11423.3|11408.3|0
1636110170000|2021-11-05 11:02:50|11422.9|11407.9|11422.9|11407.9|11422.9|11407.9|11422.9|11407.9|1
1636110180000|2021-11-05 11:03:00|11423.3|11408.3|11423.3|11408.3|11423.3|11408.3|11422.9|11407.9|3
1636110210000|2021-11-05 11:03:30|11424|11409|11424|11409|11424|11409|11424|11409|3
1636110230000|2021-11-05 11:03:50|11424.8|11409.8|11425.2|11410.2|11425.2|11410.2|11424.8|11409.8|6
1636110280000|2021-11-05 11:04:40|||||||||2
1636110290000|2021-11-05 11:04:50|||||||||5
1636110310000|2021-11-05 11:05:10|||||||||1
1636110340000|2021-11-05 11:05:40|||||||||1
1636110360000|2021-11-05 11:06:00|||||||||4
1636110370000|2021-11-05 11:06:10|||||||||4
1636110400000|2021-11-05 11:06:40|||||||||1
1636110420000|2021-11-05 11:07:00|11424.7|11409.7|11424.7|11409.7|11424.7|11409.7|11424.7|11409.7|3
1636110430000|2021-11-05 11:07:10|11425.1|11410.1|11425.1|11410.1|11425.1|11410.1|11425.1|11410.1|1
1636110460000|2021-11-05 11:07:40|11424.7|11409.7|11424.7|11409.7|11424.7|11409.7|11424.7|11409.7|0
1636110470000|2021-11-05 11:07:50|11425.7|11410.7|11425.7|11410.7|11425.7|11410.7|11425.7|11410.7|0
1636110480000|2021-11-05 11:08:00|11426.1|11411.1|11426.7|11411.7|11426.7|11411.7|11426.1|11411.1|0
1636110500000|2021-11-05 11:08:20|||||||||3
1636110530000|2021-11-05 11:08:50|||||||||1
1636110540000|2021-11-05 11:09:00|11427.7|11412.7|11430.2|11415.2|11430.2|11415.2|11427.7|11412.7|2
1636110550000|2021-11-05 11:09:10|11431.2|11416.2|11431.2|11416.2|11431.2|11416.2|11431.2|11416.2|1
1636110590000|2021-11-05 11:09:50|11431.1|11416.1|11430.7|11415.7|11431.1|11416.1|11430.7|11415.7|0
1636110610000|2021-11-05 11:10:10|||||||||3
1636110650000|2021-11-05 11:10:50|||||||||4
1636110660000|2021-11-05 11:11:00|11430.8|11415.8|11432.7|11417.7|11432.7|11417.7|11430.8|11415.8|0
1636110670000|2021-11-05 11:11:10|11433.2|11418.2|11433.8|11418.8|11433.8|11418.8|11433.2|11418.2|0
1636110690000|2021-11-05 11:11:30|11434.2|11419.2|11434.2|11419.2|11434.2|11419.2|11434.2|11419.2|5
1636110720000|2021-11-05 11:12:00|11426.1|11411.1|11426.2|11411.2|11426.2|11411.2|11426.1|11411.1|1
1636110730000|2021-11-05 11:12:10|11426.6|11411.6|11426.6|11411.6|11426.6|11411.6|11426.6|11411.6|1
1636110810000|2021-11-05 11:13:30|||||||||6
1636110840000|2021-11-05 11:14:00|||||||||2
1636110860000|2021-11-05 11:14:20|||||||||15
1636110890000|2021-11-05 11:14:50|11426.4|11411.4|11425.2|11410.2|11426.4|11411.4|11425.2|11410.2|0
1636110900000|2021-11-05 11:15:00|11424.4|11409.4|11424.3|11409.3|11424.4|11409.4|11424.2|11409.2|1
1636110910000|2021-11-05 11:15:10|11424.7|11409.7|11424.7|11409.7|11424.7|11409.7|11424.7|11409.7|0
1636110940000|2021-11-05 11:15:40|11424.9|11409.9|11425.7|11410.7|11425.7|11410.7|11424.9|11409.9|0
1636110970000|2021-11-05 11:16:10|11426.1|11411.1|11426.1|11411.1|11426.1|11411.1|11426.1|11411.1|0
1636110990000|2021-11-05 11:16:30|11425.7|11410.7|11425.7|11410.7|11425.7|11410.7|11425.7|11410.7|0
1636111000000|2021-11-05 11:16:40|11425.9|11410.9|11427.1|11412.1|11427.1|11412.1|11425.9|11410.9|1
1636111020000|2021-11-05 11:17:00|11426.1|11411.1|11424.7|11409.7|11426.1|11411.1|11424.7|11409.7|7
1636111030000|2021-11-05 11:17:10|||||||||1
1636111040000|2021-11-05 11:17:20|11422.2|11407.2|11421.6|11406.6|11422.2|11407.2|11421.6|11406.6|4
1636111050000|2021-11-05 11:17:30|11419.6|11404.6|11419.6|11404.6|11419.6|11404.6|11419.6|11404.6|0
1636111060000|2021-11-05 11:17:40|11418.1|11403.1|11418.1|11403.1|11418.1|11403.1|11418.1|11403.1|0
1636111080000|2021-11-05 11:18:00|11417.7|11402.7|11417.7|11402.7|11417.7|11402.7|11417.7|11402.7|0
1636111090000|2021-11-05 11:18:10|||||||||1
1636111130000|2021-11-05 11:18:50|||||||||1
1636111140000|2021-11-05 11:19:00|11419.2|11404.2|11418.6|11403.6|11419.2|11404.2|11417.2|11402.2|5
1636111150000|2021-11-05 11:19:10|11418.2|11403.2|11418.2|11403.2|11418.2|11403.2|11418.2|11403.2|0
1636111180000|2021-11-05 11:19:40|||||||||2
1636111200000|2021-11-05 11:20:00|11416.7|11401.7|11416.7|11401.7|11416.7|11401.7|11416.7|11401.7|0
1636111210000|2021-11-05 11:20:10|11416.2|11401.2|11416.2|11401.2|11416.2|11401.2|11416.2|11401.2|3
1636111220000|2021-11-05 11:20:20|||||||||8
1636111250000|2021-11-05 11:20:50|11415.8|11400.8|11413.6|11398.6|11415.8|11400.8|11413.2|11398.2|5
1636111290000|2021-11-05 11:21:30|11412.2|11397.2|11412.2|11397.2|11412.2|11397.2|11412.2|11397.2|1
1636111320000|2021-11-05 11:22:00|11412.7|11397.7|11412.7|11397.7|11412.7|11397.7|11412.7|11397.7|4
1636111330000|2021-11-05 11:22:10|11412.5|11397.5|11412.1|11397.1|11412.5|11397.5|11412.1|11397.1|4
1636111370000|2021-11-05 11:22:50|11412.6|11397.6|11412.6|11397.6|11412.6|11397.6|11412.6|11397.6|0
1636111400000|2021-11-05 11:23:20|||||||||3
1636111430000|2021-11-05 11:23:50|11411.7|11396.7|11412.1|11397.1|11412.1|11397.1|11411.7|11396.7|9
1636111440000|2021-11-05 11:24:00|11412.5|11397.5|11416.6|11401.6|11416.6|11401.6|11412.5|11397.5|5
1636111450000|2021-11-05 11:24:10|11416.2|11401.2|11416.1|11401.1|11416.2|11401.2|11416.1|11401.1|4
1636111470000|2021-11-05 11:24:30|11416.2|11401.2|11416.2|11401.2|11416.2|11401.2|11416.2|11401.2|0
1636111520000|2021-11-05 11:25:20|11416.1|11401.1|11416.1|11401.1|11416.1|11401.1|11416.1|11401.1|1
1636111530000|2021-11-05 11:25:30|11415.3|11400.3|11415.3|11400.3|11415.3|11400.3|11415.3|11400.3|0
1636111550000|2021-11-05 11:25:50|11414.5|11399.5|11413.6|11398.6|11414.6|11399.6|11413|11398|27
1636111560000|2021-11-05 11:26:00|11414|11399|11414.9|11399.9|11414.9|11399.9|11414|11399|2
1636111570000|2021-11-05 11:26:10|11415.2|11400.2|11415.2|11400.2|11415.2|11400.2|11415.2|11400.2|0
1636111580000|2021-11-05 11:26:20|11415|11400|11413.4|11398.4|11415|11400|11413.4|11398.4|2
1636111590000|2021-11-05 11:26:30|11413.8|11398.8|11413.8|11398.8|11413.8|11398.8|11413.8|11398.8|0
1636111640000|2021-11-05 11:27:20|11414.3|11399.3|11416.3|11401.3|11416.3|11401.3|11414.3|11399.3|0
1636111660000|2021-11-05 11:27:40|11416.7|11401.7|11416.7|11401.7|11416.7|11401.7|11416.7|11401.7|0
1636111680000|2021-11-05 11:28:00|11416.8|11401.8|11416.7|11401.7|11417.1|11402.1|11416.7|11401.7|2
1636111740000|2021-11-05 11:29:00|11417.1|11402.1|11419.2|11404.2|11419.2|11404.2|11417.1|11402.1|5
1636111750000|2021-11-05 11:29:10|11417.2|11402.2|11417.2|11402.2|11417.2|11402.2|11417.2|11402.2|0
1636111780000|2021-11-05 11:29:40|11415.2|11400.2|11415.2|11400.2|11415.2|11400.2|11415.2|11400.2|9
1636111790000|2021-11-05 11:29:50|11414.9|11399.9|11413.7|11398.7|11414.9|11399.9|11413.7|11398.7|0
1636111800000|2021-11-05 11:30:00|11414.2|11399.2|11413.7|11398.7|11414.2|11399.2|11413.7|11398.7|0
1636111850000|2021-11-05 11:30:50|||||||||5
1636111860000|2021-11-05 11:31:00|11414|11399|11414.4|11399.4|11414.4|11399.4|11414|11399|0
1636111870000|2021-11-05 11:31:10|11413.7|11398.7|11413.7|11398.7|11413.7|11398.7|11413.7|11398.7|0
1636111900000|2021-11-05 11:31:40|||||||||1
1636111910000|2021-11-05 11:31:50|11413.5|11398.5|11412.7|11397.7|11413.5|11398.5|11412.7|11397.7|0
1636112010000|2021-11-05 11:33:30|||||||||1
1636112040000|2021-11-05 11:34:00|11412.9|11397.9|11414.2|11399.2|11414.2|11399.2|11412.9|11397.9|5
1636112050000|2021-11-05 11:34:10|11414.7|11399.7|11414.7|11399.7|11414.7|11399.7|11414.7|11399.7|0
1636112070000|2021-11-05 11:34:30|11412.2|11397.2|11412.2|11397.2|11412.2|11397.2|11412.2|11397.2|0
1636112140000|2021-11-05 11:35:40|11416.3|11401.3|11416.3|11401.3|11416.3|11401.3|11416.3|11401.3|1
1636112160000|2021-11-05 11:36:00|11416.7|11401.7|11417.1|11402.1|11417.1|11402.1|11416.7|11401.7|6
1636112170000|2021-11-05 11:36:10|11415.1|11400.1|11414.6|11399.6|11415.1|11400.1|11414.6|11399.6|1
1636112190000|2021-11-05 11:36:30|11415|11400|11415|11400|11415|11400|11415|11400|0
1636112220000|2021-11-05 11:37:00|||||||||1
1636112230000|2021-11-05 11:37:10|11414.8|11399.8|11413.6|11398.6|11414.8|11399.8|11413.6|11398.6|0
1636112250000|2021-11-05 11:37:30|11413.5|11398.5|11413.6|11398.6|11413.6|11398.6|11413.5|11398.5|3
1636112280000|2021-11-05 11:38:00|11413.7|11398.7|11413.7|11398.7|11413.7|11398.7|11413.7|11398.7|0
1636112340000|2021-11-05 11:39:00|11415.9|11400.9|11416|11401|11416|11401|11415.1|11400.1|5
1636112350000|2021-11-05 11:39:10|11415.6|11400.6|11415.6|11400.6|11415.6|11400.6|11415.6|11400.6|1
1636112360000|2021-11-05 11:39:20|11416|11401|11416|11401|11416|11401|11416|11401|1
1636112390000|2021-11-05 11:39:50|||||||||2
1636112400000|2021-11-05 11:40:00|11415.8|11400.8|11415.7|11400.7|11415.8|11400.8|11415.7|11400.7|0
1636112410000|2021-11-05 11:40:10|11416.5|11401.5|11416.5|11401.5|11416.5|11401.5|11416.5|11401.5|0
1636112430000|2021-11-05 11:40:30|11416.4|11401.4|11416|11401|11416.4|11401.4|11416|11401|0
1636112440000|2021-11-05 11:40:40|11415.4|11400.4|11413.4|11398.4|11415.4|11400.4|11413.4|11398.4|2
1636112450000|2021-11-05 11:40:50|11413.5|11398.5|11415.8|11400.8|11415.8|11400.8|11413.5|11398.5|0
1636112460000|2021-11-05 11:41:00|11416.3|11401.3|11416.3|11401.3|11416.3|11401.3|11416.3|11401.3|0
1636112470000|2021-11-05 11:41:10|||||||||2
1636112500000|2021-11-05 11:41:40|||||||||1
1636112540000|2021-11-05 11:42:20|11416.7|11401.7|11416.2|11401.2|11416.7|11401.7|11416.2|11401.2|2
1636112550000|2021-11-05 11:42:30|11415.8|11400.8|11416.1|11401.1|11416.1|11401.1|11415.8|11400.8|0
1636112570000|2021-11-05 11:42:50|11416.5|11401.5|11416.5|11401.5|11416.5|11401.5|11416.5|11401.5|0
1636112580000|2021-11-05 11:43:00|11417.3|11402.3|11417.3|11402.3|11417.3|11402.3|11417.3|11402.3|0
1636112600000|2021-11-05 11:43:20|11416.1|11401.1|11415.4|11400.4|11416.1|11401.1|11415.4|11400.4|3
1636112610000|2021-11-05 11:43:30|11416.9|11401.9|11416.8|11401.8|11416.9|11401.9|11416.8|11401.8|2
1636112620000|2021-11-05 11:43:40|11416.4|11401.4|11416.4|11401.4|11416.4|11401.4|11416.4|11401.4|3
1636112640000|2021-11-05 11:44:00|11417.2|11402.2|11418|11403|11418|11403|11417.2|11402.2|6
1636112650000|2021-11-05 11:44:10|11418.4|11403.4|11418.4|11403.4|11418.4|11403.4|11418.4|11403.4|2
1636112700000|2021-11-05 11:45:00|11418|11403|11418|11403|11418|11403|11418|11403|3
1636112710000|2021-11-05 11:45:10|11418.4|11403.4|11418.4|11403.4|11418.4|11403.4|11418.4|11403.4|0
1636112740000|2021-11-05 11:45:40|11418.9|11403.9|11419.5|11404.5|11419.5|11404.5|11418.9|11403.9|0
1636112760000|2021-11-05 11:46:00|11419.9|11404.9|11419.9|11404.9|11419.9|11404.9|11419.9|11404.9|0
1636112800000|2021-11-05 11:46:40|||||||||1
1636112810000|2021-11-05 11:46:50|11419.5|11404.5|11419.9|11404.9|11419.9|11404.9|11419.5|11404.5|2
1636112880000|2021-11-05 11:48:00|||||||||4
1636112910000|2021-11-05 11:48:30|11423|11408|11418.9|11403.9|11423|11408|11418.9|11403.9|0
1636112920000|2021-11-05 11:48:40|11418|11403|11418.4|11403.4|11418.4|11403.4|11418|11403|1
1636112940000|2021-11-05 11:49:00|11420|11405|11420.4|11405.4|11420.4|11405.4|11420|11405|1
1636112990000|2021-11-05 11:49:50|||||||||1
1636113030000|2021-11-05 11:50:30|||||||||3
1636113040000|2021-11-05 11:50:40|11420|11405|11420|11405|11420|11405|11420|11405|0
1636113070000|2021-11-05 11:51:10|11417.5|11402.5|11417.5|11402.5|11417.5|11402.5|11417.5|11402.5|0
1636113140000|2021-11-05 11:52:20|||||||||2
1636113180000|2021-11-05 11:53:00|11417.4|11402.4|11417.4|11402.4|11417.4|11402.4|11417.4|11402.4|2
1636113190000|2021-11-05 11:53:10|11415|11400|11415.8|11400.8|11415.9|11400.9|11410.3|11395.3|3
1636113200000|2021-11-05 11:53:20|11415.9|11400.9|11413.8|11398.8|11415.9|11400.9|11413.8|11398.8|0
1636113210000|2021-11-05 11:53:30|11413.4|11398.4|11413.4|11398.4|11413.4|11398.4|11413.4|11398.4|0
1636113240000|2021-11-05 11:54:00|11414.8|11399.8|11416.6|11401.6|11416.6|11401.6|11414.8|11399.8|4
1636113250000|2021-11-05 11:54:10|11418.2|11403.2|11418.2|11403.2|11418.2|11403.2|11418.2|11403.2|1
1636113280000|2021-11-05 11:54:40|11415.9|11400.9|11415.1|11400.1|11415.9|11400.9|11415.1|11400.1|2
1636113290000|2021-11-05 11:54:50|11412.3|11397.3|11413.7|11398.7|11413.7|11398.7|11412.3|11397.3|1
1636113300000|2021-11-05 11:55:00|11413.3|11398.3|11414.7|11399.7|11414.7|11399.7|11413.3|11398.3|1
1636113310000|2021-11-05 11:55:10|11415.8|11400.8|11415.8|11400.8|11415.8|11400.8|11415.8|11400.8|0
1636113320000|2021-11-05 11:55:20|11417.8|11402.8|11417.8|11402.8|11417.8|11402.8|11417.8|11402.8|0
1636113330000|2021-11-05 11:55:30|11418|11403|11418.8|11403.8|11418.8|11403.8|11418|11403|0
1636113350000|2021-11-05 11:55:50|11421.8|11406.8|11421.8|11406.8|11421.8|11406.8|11421.8|11406.8|1
1636113360000|2021-11-05 11:56:00|11423.2|11408.2|11423.2|11408.2|11423.2|11408.2|11423.2|11408.2|1
1636113370000|2021-11-05 11:56:10|11422.8|11407.8|11422.8|11407.8|11422.8|11407.8|11422.8|11407.8|0
1636113390000|2021-11-05 11:56:30|11423.2|11408.2|11423.6|11408.6|11423.6|11408.6|11423.2|11408.2|3
1636113400000|2021-11-05 11:56:40|11423.2|11408.2|11423.2|11408.2|11423.2|11408.2|11423.2|11408.2|0
1636113410000|2021-11-05 11:56:50|11423.6|11408.6|11424.7|11409.7|11424.7|11409.7|11423.6|11408.6|3
1636113420000|2021-11-05 11:57:00|11424.3|11409.3|11424.3|11409.3|11424.3|11409.3|11424.3|11409.3|1
1636113430000|2021-11-05 11:57:10|11424.7|11409.7|11424.7|11409.7|11424.7|11409.7|11424.7|11409.7|0
1636113480000|2021-11-05 11:58:00|11425.1|11410.1|11425.1|11410.1|11425.1|11410.1|11425.1|11410.1|3
1636113540000|2021-11-05 11:59:00|11424.8|11409.8|11423.6|11408.6|11424.8|11409.8|11423.6|11408.6|0
1636113560000|2021-11-05 11:59:20|||||||||2
1636113590000|2021-11-05 11:59:50|11422.6|11407.6|11425.5|11410.5|11425.5|11410.5|11422.6|11407.6|2
1636113600000|2021-11-05 12:00:00|11427.1|11412.1|11420.7|11405.7|11427.1|11412.1|11420.7|11405.7|6
1636113610000|2021-11-05 12:00:10|11421.2|11406.2|11419.5|11404.5|11421.2|11406.2|11419.5|11404.5|0
1636113620000|2021-11-05 12:00:20|11422|11407|11426.9|11411.9|11427|11412|11422|11407|12
1636113630000|2021-11-05 12:00:30|11426.5|11411.5|11426.6|11411.6|11426.6|11411.6|11426.5|11411.5|0
1636113650000|2021-11-05 12:00:50|11427.2|11412.2|11429.1|11414.1|11429.1|11414.1|11427.2|11412.2|4
1636113660000|2021-11-05 12:01:00|11430|11415|11429.9|11414.9|11430|11415|11429.9|11414.9|1
1636113670000|2021-11-05 12:01:10|11429.5|11414.5|11430|11415|11430|11415|11429.5|11414.5|0
1636113690000|2021-11-05 12:01:30|||||||||2
1636113700000|2021-11-05 12:01:40|11429.7|11414.7|11430.1|11415.1|11430.1|11415.1|11429.7|11414.7|1
1636113710000|2021-11-05 12:01:50|||||||||2
1636113730000|2021-11-05 12:02:10|11430|11415|11429.6|11414.6|11430|11415|11429.6|11414.6|0
1636113740000|2021-11-05 12:02:20|11422.1|11407.1|11422.1|11407.1|11422.1|11407.1|11422.1|11407.1|1
1636113750000|2021-11-05 12:02:30|11421.6|11406.6|11417.7|11402.7|11422.6|11407.6|11417.7|11402.7|1
1636113760000|2021-11-05 12:02:40|11417.9|11402.9|11417.2|11402.2|11417.9|11402.9|11417.2|11402.2|0
1636113770000|2021-11-05 12:02:50|11417.6|11402.6|11423.6|11408.6|11423.8|11408.8|11417.1|11402.1|5
1636113780000|2021-11-05 12:03:00|11423.8|11408.8|11425.5|11410.5|11425.5|11410.5|11423.8|11408.8|0
1636113790000|2021-11-05 12:03:10|11425|11410|11426.2|11411.2|11426.5|11411.5|11425|11410|2
1636113800000|2021-11-05 12:03:20|11426.4|11411.4|11424|11409|11427.3|11412.3|11424|11409|4
1636113810000|2021-11-05 12:03:30|11424.7|11409.7|11428|11413|11428|11413|11424.7|11409.7|1
1636113820000|2021-11-05 12:03:40|11427.9|11412.9|11427.9|11412.9|11427.9|11412.9|11427.9|11412.9|0
1636113830000|2021-11-05 12:03:50|11428.9|11413.9|11430.9|11415.9|11431.1|11416.1|11428.9|11413.9|4
1636113840000|2021-11-05 12:04:00|11432.1|11417.1|11435.8|11420.8|11435.8|11420.8|11432.1|11417.1|7
1636113850000|2021-11-05 12:04:10|||||||||2
1636113880000|2021-11-05 12:04:40|11436.1|11421.1|11438.6|11423.6|11438.6|11423.6|11436.1|11421.1|1
1636113890000|2021-11-05 12:04:50|11440.9|11425.9|11441.9|11426.9|11441.9|11426.9|11440.9|11425.9|1
1636113900000|2021-11-05 12:05:00|11443.2|11428.2|11443.2|11428.2|11443.2|11428.2|11443.2|11428.2|1
1636113910000|2021-11-05 12:05:10|11442.9|11427.9|11442.9|11427.9|11442.9|11427.9|11442.9|11427.9|5
1636113920000|2021-11-05 12:05:20|11442.7|11427.7|11442.1|11427.1|11442.7|11427.7|11441.9|11426.9|4
1636113930000|2021-11-05 12:05:30|11441.7|11426.7|11438.4|11423.4|11441.9|11426.9|11438.4|11423.4|2
1636113940000|2021-11-05 12:05:40|11436.4|11421.4|11437.4|11422.4|11437.4|11422.4|11436.4|11421.4|0
1636113950000|2021-11-05 12:05:50|11436|11421|11439.3|11424.3|11439.3|11424.3|11436|11421|3
1636113960000|2021-11-05 12:06:00|11439.7|11424.7|11438.2|11423.2|11439.7|11424.7|11438.2|11423.2|0
1636113980000|2021-11-05 12:06:20|||||||||1
1636114000000|2021-11-05 12:06:40|11438.9|11423.9|11439.5|11424.5|11439.5|11424.5|11438.9|11423.9|1
1636114010000|2021-11-05 12:06:50|11441.7|11426.7|11442|11427|11442|11427|11441.7|11426.7|2
1636114020000|2021-11-05 12:07:00|11435.5|11420.5|11437.5|11422.5|11437.5|11422.5|11435.5|11420.5|6
1636114030000|2021-11-05 12:07:10|11438|11423|11436.5|11421.5|11438|11423|11436.5|11421.5|0
1636114060000|2021-11-05 12:07:40|||||||||1
1636114070000|2021-11-05 12:07:50|11437|11422|11437|11422|11437|11422|11437|11422|1
1636114080000|2021-11-05 12:08:00|11438.5|11423.5|11437|11422|11438.9|11423.9|11437|11422|3
1636114090000|2021-11-05 12:08:10|11438|11423|11438|11423|11438|11423|11438|11423|0
1636114100000|2021-11-05 12:08:20|||||||||1
1636114110000|2021-11-05 12:08:30|||||||||1
1636114120000|2021-11-05 12:08:40|11437.6|11422.6|11440.4|11425.4|11440.4|11425.4|11437.6|11422.6|5
1636114130000|2021-11-05 12:08:50|11440.2|11425.2|11439.5|11424.5|11440.2|11425.2|11439|11424|1
1636114140000|2021-11-05 12:09:00|11440.7|11425.7|11440.9|11425.9|11440.9|11425.9|11440.5|11425.5|4
1636114150000|2021-11-05 12:09:10|11440.5|11425.5|11442.4|11427.4|11442.4|11427.4|11440.5|11425.5|2
1636114160000|2021-11-05 12:09:20|||||||||1
1636114170000|2021-11-05 12:09:30|11442.8|11427.8|11442.8|11427.8|11442.8|11427.8|11442.8|11427.8|0
1636114180000|2021-11-05 12:09:40|||||||||1
1636114210000|2021-11-05 12:10:10|11440.8|11425.8|11440.8|11425.8|11440.8|11425.8|11438.9|11423.9|5
1636114220000|2021-11-05 12:10:20|11441.2|11426.2|11441.2|11426.2|11441.2|11426.2|11441.2|11426.2|2
1636114230000|2021-11-05 12:10:30|11440.8|11425.8|11440.8|11425.8|11440.8|11425.8|11440.8|11425.8|7
1636114240000|2021-11-05 12:10:40|11441.2|11426.2|11438.2|11423.2|11441.2|11426.2|11438.2|11423.2|5
1636114250000|2021-11-05 12:10:50|11439.5|11424.5|11439.5|11424.5|11439.5|11424.5|11439.5|11424.5|1
1636114260000|2021-11-05 12:11:00|||||||||1
1636114270000|2021-11-05 12:11:10|||||||||1
1636114300000|2021-11-05 12:11:40|11440.6|11425.6|11439.6|11424.6|11441.1|11426.1|11439.6|11424.6|3
1636114320000|2021-11-05 12:12:00|11441.1|11426.1|11441.1|11426.1|11441.1|11426.1|11441.1|11426.1|1
1636114330000|2021-11-05 12:12:10|11441.2|11426.2|11441.2|11426.2|11441.2|11426.2|11441.2|11426.2|6
1636114340000|2021-11-05 12:12:20|||||||||1
1636114370000|2021-11-05 12:12:50|||||||||4
1636114400000|2021-11-05 12:13:20|||||||||1
1636114410000|2021-11-05 12:13:30|11440.7|11425.7|11440.7|11425.7|11440.7|11425.7|11440.7|11425.7|0
1636114420000|2021-11-05 12:13:40|11441.2|11426.2|11441.2|11426.2|11441.2|11426.2|11441.2|11426.2|1
1636114430000|2021-11-05 12:13:50|||||||||1
1636114440000|2021-11-05 12:14:00|||||||||5
1636114470000|2021-11-05 12:14:30|||||||||1
1636114480000|2021-11-05 12:14:40|11441.1|11426.1|11441.1|11426.1|11441.1|11426.1|11441.1|11426.1|3
1636114500000|2021-11-05 12:15:00|11441.9|11426.9|11439.4|11424.4|11442.7|11427.7|11439.3|11424.3|3
1636114510000|2021-11-05 12:15:10|11439.3|11424.3|11439.7|11424.7|11439.7|11424.7|11439.3|11424.3|5
1636114520000|2021-11-05 12:15:20|11439.3|11424.3|11439.3|11424.3|11439.3|11424.3|11439.3|11424.3|6
1636114540000|2021-11-05 12:15:40|11440.1|11425.1|11439.9|11424.9|11440.3|11425.3|11439.9|11424.9|2
1636114550000|2021-11-05 12:15:50|11440|11425|11440|11425|11440|11425|11440|11425|2
1636114560000|2021-11-05 12:16:00|11440.4|11425.4|11441.9|11426.9|11442|11427|11440.4|11425.4|3
1636114570000|2021-11-05 12:16:10|11439.7|11424.7|11439.6|11424.6|11439.7|11424.7|11439.6|11424.6|1
1636114590000|2021-11-05 12:16:30|11433.8|11418.8|11433.9|11418.9|11433.9|11418.9|11433.8|11418.8|3
1636114600000|2021-11-05 12:16:40|11434.1|11419.1|11431.9|11416.9|11434.5|11419.5|11431.9|11416.9|2
1636114610000|2021-11-05 12:16:50|11432|11417|11432|11417|11432|11417|11432|11417|1
1636114650000|2021-11-05 12:17:30|11431.5|11416.5|11429.7|11414.7|11431.5|11416.5|11429.7|11414.7|2
1636114660000|2021-11-05 12:17:40|11429.3|11414.3|11429.3|11414.3|11429.3|11414.3|11429.3|11414.3|0
1636114670000|2021-11-05 12:17:50|11429.8|11414.8|11429.8|11414.8|11429.8|11414.8|11429.8|11414.8|1
1636114690000|2021-11-05 12:18:10|11429.7|11414.7|11429.8|11414.8|11430.2|11415.2|11429.7|11414.7|0
1636114700000|2021-11-05 12:18:20|11430.1|11415.1|11429.6|11414.6|11430.1|11415.1|11429.6|11414.6|0
1636114730000|2021-11-05 12:18:50|||||||||1
1636114740000|2021-11-05 12:19:00|11430|11415|11431.1|11416.1|11431.1|11416.1|11428.6|11413.6|8
1636114770000|2021-11-05 12:19:30|11430.6|11415.6|11434.9|11419.9|11434.9|11419.9|11430.6|11415.6|20
1636114780000|2021-11-05 12:19:40|||||||||1
1636114790000|2021-11-05 12:19:50|11434.8|11419.8|11434.8|11419.8|11434.8|11419.8|11434.8|11419.8|15
1636114800000|2021-11-05 12:20:00|||||||||15
1636114810000|2021-11-05 12:20:10|||||||||8
1636114850000|2021-11-05 12:20:50|11436.7|11421.7|11436.2|11421.2|11436.7|11421.7|11436.2|11421.2|1
1636114880000|2021-11-05 12:21:20|11436.3|11421.3|11436.7|11421.7|11436.7|11421.7|11436.3|11421.3|0
1636114890000|2021-11-05 12:21:30|||||||||1
1636114900000|2021-11-05 12:21:40|11436.6|11421.6|11436.6|11421.6|11436.6|11421.6|11436.6|11421.6|0
1636114910000|2021-11-05 12:21:50|11436.3|11421.3|11436.4|11421.4|11436.4|11421.4|11436.3|11421.3|1
1636114920000|2021-11-05 12:22:00|11437.2|11422.2|11438.6|11423.6|11438.6|11423.6|11437.2|11422.2|3
1636114940000|2021-11-05 12:22:20|11437.4|11422.4|11431.1|11416.1|11437.4|11422.4|11431.1|11416.1|2
1636114950000|2021-11-05 12:22:30|11430.7|11415.7|11428.7|11413.7|11430.7|11415.7|11428.2|11413.2|0
1636114960000|2021-11-05 12:22:40|11429.1|11414.1|11429.1|11414.1|11429.1|11414.1|11429.1|11414.1|1
1636114970000|2021-11-05 12:22:50|11431.1|11416.1|11431.5|11416.5|11431.5|11416.5|11431.1|11416.1|1
1636114980000|2021-11-05 12:23:00|11431.1|11416.1|11436.1|11421.1|11436.1|11421.1|11431.1|11416.1|5
1636114990000|2021-11-05 12:23:10|11436.3|11421.3|11436.3|11421.3|11436.3|11421.3|11436.3|11421.3|0
1636115030000|2021-11-05 12:23:50|||||||||2
1636115050000|2021-11-05 12:24:10|||||||||5
1636115060000|2021-11-05 12:24:20|||||||||1
1636115090000|2021-11-05 12:24:50|||||||||1
1636115150000|2021-11-05 12:25:50|||||||||1
1636115180000|2021-11-05 12:26:20|||||||||1
1636115210000|2021-11-05 12:26:50|||||||||3
1636115270000|2021-11-05 12:27:50|||||||||2
1636115300000|2021-11-05 12:28:20|11436.8|11421.8|11437.3|11422.3|11437.3|11422.3|11436.8|11421.8|0
1636115320000|2021-11-05 12:28:40|11437.4|11422.4|11438.2|11423.2|11438.2|11423.2|11437.4|11422.4|0
1636115330000|2021-11-05 12:28:50|11438.3|11423.3|11425.3|11410.3|11438.3|11423.3|11425.3|11410.3|5
1636115340000|2021-11-05 12:29:00|11425|11410|11431.2|11416.2|11431.2|11416.2|11424.7|11409.7|6
1636115350000|2021-11-05 12:29:10|11430.8|11415.8|11430.8|11415.8|11430.8|11415.8|11430.8|11415.8|0
1636115370000|2021-11-05 12:29:30|11427.7|11412.7|11427.7|11412.7|11427.7|11412.7|11427.7|11412.7|0
1636115380000|2021-11-05 12:29:40|11430.3|11415.3|11430.2|11415.2|11430.3|11415.3|11430.2|11415.2|2
1636115390000|2021-11-05 12:29:50|11431.8|11416.8|11432.1|11417.1|11432.2|11417.2|11431.8|11416.8|1
1636115400000|2021-11-05 12:30:00|11432.7|11417.7|11434.3|11419.3|11434.3|11419.3|11432.7|11417.7|6
1636115410000|2021-11-05 12:30:10|||||||||11
1636115420000|2021-11-05 12:30:20|11430.3|11415.3|11428.3|11413.3|11430.3|11415.3|11428.3|11413.3|5
1636115430000|2021-11-05 12:30:30|11428.2|11413.2|11428.2|11413.2|11428.2|11413.2|11428.2|11413.2|2
1636115450000|2021-11-05 12:30:50|11429.3|11414.3|11429.3|11414.3|11429.3|11414.3|11429.3|11414.3|5
1636115460000|2021-11-05 12:31:00|11428.7|11413.7|11428.7|11413.7|11428.7|11413.7|11428.7|11413.7|0
1636115470000|2021-11-05 12:31:10|11428.3|11413.3|11427.2|11412.2|11428.3|11413.3|11427.2|11412.2|3
1636115480000|2021-11-05 12:31:20|||||||||3
1636115490000|2021-11-05 12:31:30|||||||||4
1636115500000|2021-11-05 12:31:40|11426.6|11411.6|11422.8|11407.8|11426.8|11411.6|11419.3|11399.8|1
1636115510000|2021-11-05 12:31:50|11422.3|11407.3|11420.8|11405.8|11422.3|11407.3|11420.8|11405.8|1
1636115520000|2021-11-05 12:32:00|11420.9|11405.9|11417.3|11402.3|11420.9|11405.9|11417.3|11402.3|3
1636115530000|2021-11-05 12:32:10|11417.8|11402.8|11420.3|11405.3|11421.9|11406.9|11417.8|11402.8|4
1636115540000|2021-11-05 12:32:20|11422.2|11407.2|11422.2|11407.2|11422.2|11407.2|11422.2|11407.2|1
1636115550000|2021-11-05 12:32:30|11423.6|11408.6|11430.8|11415.8|11430.8|11415.8|11423.6|11408.6|8
1636115560000|2021-11-05 12:32:40|||||||||1
1636115580000|2021-11-05 12:33:00|||||||||1
1636115610000|2021-11-05 12:33:30|11430.2|11415.2|11427.7|11412.7|11430.2|11415.2|11427.7|11412.7|4
1636115620000|2021-11-05 12:33:40|11425.4|11410.4|11425.4|11410.4|11425.4|11410.4|11425.4|11410.4|11
1636115630000|2021-11-05 12:33:50|11428.6|11413.6|11429.2|11414.2|11429.2|11414.2|11428.6|11413.6|1
1636115640000|2021-11-05 12:34:00|11429.6|11414.6|11432.6|11417.6|11432.6|11417.6|11429.6|11414.6|4
1636115660000|2021-11-05 12:34:20|11433|11418|11433.2|11418.2|11433.2|11418.2|11433|11418|1
1636115670000|2021-11-05 12:34:30|11433|11418|11432.2|11417.2|11433|11418|11432.2|11417.2|0
1636115690000|2021-11-05 12:34:50|11431.7|11416.7|11432.3|11417.3|11432.3|11417.3|11431.7|11416.7|2
1636115700000|2021-11-05 12:35:00|||||||||1
1636115740000|2021-11-05 12:35:40|11433.2|11418.2|11433.2|11418.2|11433.2|11418.2|11433.2|11418.2|1
1636115750000|2021-11-05 12:35:50|11434.1|11419.1|11434.2|11419.2|11434.2|11419.2|11433.7|11418.7|2
1636115760000|2021-11-05 12:36:00|11434.4|11419.4|11437|11422|11437|11422|11434.4|11419.4|2
1636115770000|2021-11-05 12:36:10|11438.2|11423.2|11438.9|11423.9|11438.9|11423.9|11438.2|11423.2|1
1636115780000|2021-11-05 12:36:20|11439.3|11424.3|11438.7|11423.7|11440.4|11425.4|11438.7|11423.7|7
1636115800000|2021-11-05 12:36:40|11439.5|11424.5|11439.6|11424.6|11439.6|11424.6|11439.5|11424.5|1
1636115820000|2021-11-05 12:37:00|11439.2|11424.2|11439.2|11424.2|11439.2|11424.2|11439.2|11424.2|2
1636115840000|2021-11-05 12:37:20|11438.4|11423.4|11438.2|11423.2|11438.4|11423.4|11438.2|11423.2|2
1636115850000|2021-11-05 12:37:30|11437.3|11422.3|11437|11422|11437.3|11422.3|11437|11422|3
1636115860000|2021-11-05 12:37:40|11437.8|11422.8|11435.8|11420.8|11437.8|11422.8|11435.3|11420.3|3
1636115870000|2021-11-05 12:37:50|11435.9|11420.9|11436.8|11421.8|11436.8|11421.8|11435.9|11420.9|1
1636115880000|2021-11-05 12:38:00|11437.2|11422.2|11437.2|11422.2|11437.2|11422.2|11437.2|11422.2|1
1636115890000|2021-11-05 12:38:10|||||||||3
1636115910000|2021-11-05 12:38:30|||||||||3
1636115920000|2021-11-05 12:38:40|||||||||1
1636115930000|2021-11-05 12:38:50|11437.8|11422.8|11437.8|11422.8|11437.8|11422.8|11437.8|11422.8|1
1636115940000|2021-11-05 12:39:00|11438.3|11423.3|11439.3|11424.3|11439.3|11424.3|11438.3|11423.3|5
1636115950000|2021-11-05 12:39:10|11439.2|11424.2|11438.8|11423.8|11439.2|11424.2|11438.8|11423.8|0
1636115960000|2021-11-05 12:39:20|||||||||2
1636115970000|2021-11-05 12:39:30|11435.2|11420.2|11435.4|11420.4|11435.4|11420.4|11435.2|11420.2|2
1636115980000|2021-11-05 12:39:40|11435.7|11420.7|11434.7|11419.7|11435.9|11420.9|11433.2|11418.2|2
1636115990000|2021-11-05 12:39:50|11433.7|11418.7|11434.6|11419.6|11434.6|11419.6|11433.7|11418.7|2
1636116000000|2021-11-05 12:40:00|11434.2|11419.2|11434.2|11419.2|11434.2|11419.2|11434.2|11419.2|5
1636116010000|2021-11-05 12:40:10|11436.7|11421.7|11436.7|11421.7|11436.7|11421.7|11436.7|11421.7|1
1636116020000|2021-11-05 12:40:20|||||||||2
1636116040000|2021-11-05 12:40:40|11438.3|11423.3|11438.3|11423.3|11438.3|11423.3|11438.3|11423.3|3
1636116050000|2021-11-05 12:40:50|11441.9|11426.9|11441.9|11426.9|11441.9|11426.9|11441.9|11426.9|7
1636116070000|2021-11-05 12:41:10|11441.5|11426.5|11441.5|11426.5|11441.5|11426.5|11441.5|11426.5|0
1636116100000|2021-11-05 12:41:40|11441.9|11426.9|11441.8|11426.8|11441.9|11426.9|11441.8|11426.8|0
1636116110000|2021-11-05 12:41:50|11441.4|11426.4|11441.4|11426.4|11441.4|11426.4|11441.4|11426.4|2
1636116120000|2021-11-05 12:42:00|||||||||4
1636116130000|2021-11-05 12:42:10|11441.5|11426.5|11441.9|11426.9|11441.9|11426.9|11441.5|11426.5|0
1636116150000|2021-11-05 12:42:30|11437.3|11422.3|11437.3|11422.3|11437.3|11422.3|11437.3|11422.3|11
1636116160000|2021-11-05 12:42:40|11436.9|11421.9|11436.9|11421.9|11436.9|11421.9|11436.9|11421.9|0
1636116170000|2021-11-05 12:42:50|||||||||1
1636116180000|2021-11-05 12:43:00|11437.3|11422.3|11436.4|11421.4|11437.3|11422.3|11436.4|11421.4|2
1636116190000|2021-11-05 12:43:10|11435.7|11420.7|11436.8|11421.8|11436.8|11421.8|11432.9|11417.9|3
1636116200000|2021-11-05 12:43:20|||||||||1
1636116210000|2021-11-05 12:43:30|11436.7|11421.7|11435.7|11420.7|11436.7|11421.7|11435.7|11420.7|1
1636116220000|2021-11-05 12:43:40|11436|11421|11436|11421|11436.5|11421.5|11436|11421|7
1636116230000|2021-11-05 12:43:50|11435.9|11420.9|11436|11421|11436.4|11421.4|11435.5|11420.5|2
1636116240000|2021-11-05 12:44:00|11437.5|11422.5|11439.8|11424.8|11439.8|11424.8|11437.5|11422.5|5
1636116250000|2021-11-05 12:44:10|11439.3|11424.3|11439.3|11424.3|11439.3|11424.3|11439.3|11424.3|0
1636116270000|2021-11-05 12:44:30|11439.2|11424.2|11438.8|11423.8|11439.2|11424.2|11438.8|11423.8|0
1636116280000|2021-11-05 12:44:40|11439.2|11424.2|11439.2|11424.2|11439.2|11424.2|11439.2|11424.2|0
1636116300000|2021-11-05 12:45:00|||||||||1
1636116340000|2021-11-05 12:45:40|||||||||1
1636116350000|2021-11-05 12:45:50|||||||||1
1636116360000|2021-11-05 12:46:00|||||||||1
1636116370000|2021-11-05 12:46:10|||||||||1
1636116380000|2021-11-05 12:46:20|||||||||2
1636116400000|2021-11-05 12:46:40|11439.4|11424.4|11440.3|11425.3|11441.1|11426.1|11439.4|11424.4|1
1636116410000|2021-11-05 12:46:50|11440.2|11425.2|11440.6|11425.6|11440.6|11425.6|11440.2|11425.2|1
1636116420000|2021-11-05 12:47:00|11440.7|11425.7|11441.1|11426.1|11441.1|11426.1|11440.7|11425.7|4
1636116430000|2021-11-05 12:47:10|11437.1|11422.1|11437.1|11422.1|11437.1|11422.1|11437.1|11422.1|1
1636116440000|2021-11-05 12:47:20|11437.4|11422.4|11437.2|11422.2|11437.4|11422.4|11437.2|11422.2|1
1636116450000|2021-11-05 12:47:30|11437.6|11422.6|11437.6|11422.6|11437.6|11422.6|11437.6|11422.6|3
1636116460000|2021-11-05 12:47:40|||||||||1
1636116470000|2021-11-05 12:47:50|11439.1|11424.1|11439.6|11424.6|11439.6|11424.6|11439.1|11424.1|1
1636116480000|2021-11-05 12:48:00|11440.1|11425.1|11440.1|11425.1|11440.1|11425.1|11440.1|11425.1|0
1636116490000|2021-11-05 12:48:10|||||||||2
1636116530000|2021-11-05 12:48:50|||||||||1
1636116540000|2021-11-05 12:49:00|11440.5|11425.5|11444|11429|11444|11429|11440.5|11425.5|5
1636116550000|2021-11-05 12:49:10|11443.1|11428.1|11442.5|11427.5|11443.1|11428.1|11442.5|11427.5|0
1636116560000|2021-11-05 12:49:20|11442.9|11427.9|11442.9|11427.9|11442.9|11427.9|11442.9|11427.9|3
1636116570000|2021-11-05 12:49:30|11441.3|11426.3|11440.2|11425.2|11441.3|11426.3|11440.2|11425.2|2
1636116580000|2021-11-05 12:49:40|11439.4|11424.4|11439.4|11424.4|11439.4|11424.4|11439.4|11424.4|0
1636116590000|2021-11-05 12:49:50|11438.9|11423.9|11439.7|11424.7|11439.8|11424.8|11438.9|11423.9|2
1636116600000|2021-11-05 12:50:00|11438.9|11423.9|11439.4|11424.4|11439.4|11424.4|11438.9|11423.9|0
1636116620000|2021-11-05 12:50:20|11432.9|11417.9|11432.9|11417.9|11432.9|11417.9|11432.9|11417.9|1
1636116630000|2021-11-05 12:50:30|||||||||1
1636116660000|2021-11-05 12:51:00|11432.8|11417.8|11430.4|11415.4|11432.8|11417.8|11430.4|11415.4|1
1636116670000|2021-11-05 12:51:10|||||||||1
1636116680000|2021-11-05 12:51:20|11429.9|11414.9|11432.4|11417.4|11432.4|11417.4|11429.9|11414.9|0
1636116690000|2021-11-05 12:51:30|11432.8|11417.8|11432.6|11417.6|11432.8|11417.8|11432.3|11417.3|4
1636116700000|2021-11-05 12:51:40|11432.3|11417.3|11431.1|11416.1|11432.3|11417.3|11431.1|11416.1|3
1636116720000|2021-11-05 12:52:00|11431|11416|11431|11416|11431|11416|11431|11416|1
1636116730000|2021-11-05 12:52:10|11430.2|11415.2|11429.7|11414.7|11430.2|11415.2|11429.7|11414.7|2
1636116750000|2021-11-05 12:52:30|11430|11415|11431|11416|11431|11416|11430|11415|2
1636116760000|2021-11-05 12:52:40|11431.3|11416.3|11430.8|11415.8|11431.3|11416.3|11430.8|11415.8|2
1636116770000|2021-11-05 12:52:50|11430.3|11415.3|11430.8|11415.8|11430.8|11415.8|11430.3|11415.3|0
1636116790000|2021-11-05 12:53:10|||||||||1
1636116800000|2021-11-05 12:53:20|11427.4|11412.4|11427.4|11412.4|11427.4|11412.4|11427.4|11412.4|6
1636116810000|2021-11-05 12:53:30|11425.8|11410.8|11423.8|11408.8|11425.8|11410.8|11423.8|11408.8|2
1636116820000|2021-11-05 12:53:40|11419.8|11404.8|11418.3|11403.3|11419.8|11404.8|11418.3|11403.3|17
1636116830000|2021-11-05 12:53:50|11418.4|11403.4|11420.7|11405.7|11420.7|11405.7|11418.4|11403.4|4
1636116840000|2021-11-05 12:54:00|11421.9|11406.9|11422.2|11407.2|11422.2|11407.2|11421.9|11406.9|2
1636116850000|2021-11-05 12:54:10|11422.6|11407.6|11421.1|11406.1|11422.6|11407.6|11421.1|11406.1|27
1636116860000|2021-11-05 12:54:20|||||||||3
1636116870000|2021-11-05 12:54:30|11421.3|11406.3|11422.1|11407.1|11422.6|11407.6|11421.3|11406.3|3
1636116880000|2021-11-05 12:54:40|||||||||1
1636116890000|2021-11-05 12:54:50|11422|11407|11420.1|11405.1|11422|11407|11420.1|11405.1|5
1636116900000|2021-11-05 12:55:00|11426.5|11411.5|11426.5|11411.5|11426.5|11411.5|11426.5|11411.5|24
1636116910000|2021-11-05 12:55:10|11426.4|11411.4|11426.6|11411.6|11426.6|11411.6|11426|11411|1
1636116930000|2021-11-05 12:55:30|11427|11412|11427|11412|11427|11412|11427|11412|0
1636116970000|2021-11-05 12:56:10|||||||||1
1636116990000|2021-11-05 12:56:30|||||||||1
1636117000000|2021-11-05 12:56:40|||||||||1
1636117010000|2021-11-05 12:56:50|11427.2|11412.2|11428|11413|11428|11413|11427.2|11412.2|0
1636117020000|2021-11-05 12:57:00|11429.6|11414.6|11430.1|11415.1|11430.1|11415.1|11429.6|11414.6|3
1636117040000|2021-11-05 12:57:20|11430.3|11415.3|11431.1|11416.1|11431.1|11416.1|11430.3|11415.3|1
1636117050000|2021-11-05 12:57:30|11431.5|11416.5|11431.5|11416.5|11431.5|11416.5|11431.5|11416.5|0
1636117060000|2021-11-05 12:57:40|||||||||1
1636117080000|2021-11-05 12:58:00|11431.1|11416.1|11431.1|11416.1|11431.1|11416.1|11431.1|11416.1|2
1636117090000|2021-11-05 12:58:10|11430.7|11415.7|11430.7|11415.7|11430.7|11415.7|11430.7|11415.7|0
1636117100000|2021-11-05 12:58:20|11427|11412|11427.3|11412.3|11427.5|11412.5|11427|11412|2
1636117110000|2021-11-05 12:58:30|11427|11412|11427|11412|11427|11412|11427|11412|0
1636117120000|2021-11-05 12:58:40|||||||||3
1636117130000|2021-11-05 12:58:50|11427.1|11412.1|11427.7|11412.7|11427.7|11412.7|11427.1|11412.1|1
1636117140000|2021-11-05 12:59:00|11427|11412|11427.5|11412.5|11428|11413|11427|11412|2
1636117160000|2021-11-05 12:59:20|11427.4|11412.4|11419.8|11404.8|11427.4|11412.4|11419.8|11404.8|15
1636117170000|2021-11-05 12:59:30|11418.2|11403.2|11418.2|11403.2|11418.2|11403.2|11418.2|11403.2|0
1636117180000|2021-11-05 12:59:40|11418.1|11403.1|11418.1|11403.1|11418.1|11403.1|11418.1|11403.1|0
1636117190000|2021-11-05 12:59:50|11417.7|11402.7|11415.3|11400.3|11417.7|11402.7|11415.3|11400.3|2
1636117200000|2021-11-05 13:00:00|11412.7|11397.7|11412.7|11397.7|11412.7|11397.7|11412.7|11397.7|15
1636117210000|2021-11-05 13:00:10|11413.1|11398.1|11416|11401|11416|11401|11413.1|11398.1|6
1636117220000|2021-11-05 13:00:20|11415.9|11400.9|11415.1|11400.1|11415.9|11400.9|11415|11400|2
1636117230000|2021-11-05 13:00:30|11415.9|11400.9|11416.8|11401.8|11417|11402|11415.9|11400.9|1
1636117240000|2021-11-05 13:00:40|11416.3|11401.3|11407.8|11392.8|11416.3|11401.3|11407.8|11392.8|26
1636117250000|2021-11-05 13:00:50|11408.3|11393.3|11407.3|11392.3|11408.3|11393.3|11407.3|11392.3|2
1636117260000|2021-11-05 13:01:00|11407.7|11392.7|11408.8|11393.8|11408.8|11393.8|11407.2|11392.2|25
1636117270000|2021-11-05 13:01:10|11410|11395|11409.5|11394.5|11410|11395|11408.6|11393.6|6
1636117280000|2021-11-05 13:01:20|11410.6|11395.6|11410.6|11395.6|11410.6|11395.6|11410.6|11395.6|0
1636117290000|2021-11-05 13:01:30|11410.2|11395.2|11410.1|11395.1|11410.2|11395.2|11410.1|11395.1|1
1636117300000|2021-11-05 13:01:40|11410.5|11395.5|11410.5|11395.5|11410.5|11395.5|11410.5|11395.5|2
1636117310000|2021-11-05 13:01:50|11410.1|11395.1|11410.1|11395.1|11410.1|11395.1|11410.1|11395.1|1
1636117320000|2021-11-05 13:02:00|11409.7|11394.7|11408.5|11393.5|11409.7|11394.7|11408.5|11393.5|0
1636117350000|2021-11-05 13:02:30|11411.6|11396.6|11411.5|11396.5|11411.7|11396.7|11410.8|11395.8|2
1636117360000|2021-11-05 13:02:40|11408.6|11393.6|11408.6|11393.6|11408.6|11393.6|11408.6|11393.6|7
1636117370000|2021-11-05 13:02:50|11408.5|11393.5|11408.5|11393.5|11408.5|11393.5|11408.5|11393.5|3
1636117380000|2021-11-05 13:03:00|11405.3|11390.3|11403.5|11388.5|11405.3|11390.3|11403.5|11388.5|14
1636117390000|2021-11-05 13:03:10|||||||||2
1636117400000|2021-11-05 13:03:20|11404.3|11389.3|11403.9|11388.9|11404.3|11389.3|11403.9|11388.9|15
1636117410000|2021-11-05 13:03:30|11404.4|11389.4|11404.8|11389.8|11404.8|11389.8|11404.4|11389.4|2
1636117420000|2021-11-05 13:03:40|11404.4|11389.4|11402.4|11387.4|11404.4|11389.4|11401.9|11386.9|4
1636117430000|2021-11-05 13:03:50|11400.9|11385.9|11400.9|11385.9|11400.9|11385.9|11400.9|11385.9|2
1636117440000|2021-11-05 13:04:00|||||||||5
1636117470000|2021-11-05 13:04:30|11401.3|11386.3|11401.3|11386.3|11401.3|11386.3|11401.3|11386.3|1
1636117480000|2021-11-05 13:04:40|11401.7|11386.7|11401.7|11386.7|11401.7|11386.7|11401.7|11386.7|0
1636117500000|2021-11-05 13:05:00|11401.1|11386.1|11399.6|11384.6|11401.1|11386.1|11399.5|11384.5|5
1636117510000|2021-11-05 13:05:10|11399.2|11384.2|11398.2|11383.2|11399.2|11384.2|11398.2|11383.2|1
1636117520000|2021-11-05 13:05:20|11397.8|11382.8|11397.5|11382.5|11397.8|11382.8|11397.5|11382.5|2
1636117530000|2021-11-05 13:05:30|11396.3|11381.3|11394.2|11379.2|11396.3|11381.3|11394.1|11379.1|1
1636117540000|2021-11-05 13:05:40|11394.1|11379.1|11394.3|11379.3|11397.1|11382.1|11394.1|11379.1|5
1636117550000|2021-11-05 13:05:50|11394.2|11379.2|11392.5|11377.5|11394.2|11379.2|11392.5|11377.5|2
1636117570000|2021-11-05 13:06:10|11392.9|11377.9|11394.1|11379.1|11394.1|11379.1|11392.9|11377.9|1
1636117620000|2021-11-05 13:07:00|11393.7|11378.7|11393.7|11378.7|11393.7|11378.7|11393.7|11378.7|0
1636117630000|2021-11-05 13:07:10|11393.3|11378.3|11392.3|11377.3|11393.7|11378.7|11392.3|11377.3|23
1636117650000|2021-11-05 13:07:30|11392|11377|11387.6|11372.6|11392|11377|11387.6|11372.6|2
1636117660000|2021-11-05 13:07:40|11387.1|11372.1|11387.1|11372.1|11387.1|11372.1|11386.7|11371.7|25
1636117670000|2021-11-05 13:07:50|||||||||4
1636117680000|2021-11-05 13:08:00|11386.3|11371.3|11387.1|11372.1|11387.5|11372.5|11385.9|11370.9|26
1636117690000|2021-11-05 13:08:10|11387.6|11372.6|11387.5|11372.5|11387.9|11372.9|11387.1|11372.1|13
1636117710000|2021-11-05 13:08:30|11388|11373|11388.6|11373.6|11389|11374|11388|11373|2
1636117720000|2021-11-05 13:08:40|11387.7|11372.7|11389|11374|11389.1|11374.1|11387.7|11372.7|6
1636117730000|2021-11-05 13:08:50|11389.1|11374.1|11389.1|11374.1|11389.1|11374.1|11389.1|11374.1|0
1636117740000|2021-11-05 13:09:00|11389.2|11374.2|11392.2|11377.2|11392.2|11377.2|11389.2|11374.2|4
1636117750000|2021-11-05 13:09:10|11394.6|11379.6|11396.2|11381.2|11396.2|11381.2|11394.6|11379.6|8
1636117760000|2021-11-05 13:09:20|11396.3|11381.3|11392.6|11377.6|11396.7|11381.7|11392.6|11377.6|5
1636117770000|2021-11-05 13:09:30|11390.6|11375.6|11389.9|11374.9|11390.6|11375.6|11389.5|11374.5|2
1636117800000|2021-11-05 13:10:00|11390.3|11375.3|11388.7|11373.7|11390.3|11375.3|11388.6|11373.6|12
1636117810000|2021-11-05 13:10:10|11388.8|11373.8|11390.3|11375.3|11390.3|11375.3|11388.7|11373.7|5
1636117820000|2021-11-05 13:10:20|11390|11375|11387.8|11372.8|11390|11375|11387.8|11372.8|15
1636117830000|2021-11-05 13:10:30|11388.3|11373.3|11389.3|11374.3|11389.3|11374.3|11388.2|11373.2|3
1636117840000|2021-11-05 13:10:40|||||||||1
1636117900000|2021-11-05 13:11:40|||||||||1
1636117910000|2021-11-05 13:11:50|11390.8|11375.8|11390.8|11375.8|11390.8|11375.8|11390.8|11375.8|0
1636117930000|2021-11-05 13:12:10|11391.5|11376.5|11394.8|11379.8|11394.8|11379.8|11391.5|11376.5|2
1636117940000|2021-11-05 13:12:20|11403.1|11388.1|11399.7|11384.7|11403.5|11388.5|11399.7|11384.7|43
1636117950000|2021-11-05 13:12:30|11399.5|11384.5|11397.2|11382.2|11399.5|11384.5|11397.2|11382.2|0
1636117960000|2021-11-05 13:12:40|11394.2|11379.2|11394.2|11379.2|11394.2|11379.2|11394.2|11379.2|2
1636117970000|2021-11-05 13:12:50|11393.7|11378.7|11392.2|11377.2|11393.7|11378.7|11392.2|11377.2|0
1636117990000|2021-11-05 13:13:10|11392.4|11377.4|11394.2|11379.2|11394.2|11379.2|11392.4|11377.4|0
1636118000000|2021-11-05 13:13:20|11395|11380|11397.7|11382.7|11397.7|11382.7|11395|11380|3
1636118010000|2021-11-05 13:13:30|11398.1|11383.1|11398.1|11383.1|11398.1|11383.1|11398.1|11383.1|1
1636118020000|2021-11-05 13:13:40|11397.7|11382.7|11395.4|11380.4|11397.7|11382.7|11395.4|11380.4|0
1636118030000|2021-11-05 13:13:50|11393.6|11378.6|11394.3|11379.3|11394.3|11379.3|11392.7|11377.7|1
1636118040000|2021-11-05 13:14:00|11394.7|11379.7|11390.8|11375.8|11399.2|11384.2|11390.8|11375.8|84
1636118050000|2021-11-05 13:14:10|11391.8|11376.8|11391.1|11376.1|11392.8|11377.8|11388|11373|29
1636118060000|2021-11-05 13:14:20|11387.7|11372.7|11386.7|11371.7|11387.7|11372.7|11386.7|11371.7|2
1636118070000|2021-11-05 13:14:30|11386.6|11371.6|11383|11368|11386.6|11371.6|11382.6|11367.6|17
1636118080000|2021-11-05 13:14:40|11382.9|11367.9|11382.5|11367.5|11382.9|11367.9|11382.5|11367.5|0
1636118090000|2021-11-05 13:14:50|11383.4|11368.4|11383|11368|11383.4|11368.4|11383|11368|39
1636118100000|2021-11-05 13:15:00|11383.6|11368.6|11391.1|11376.1|11391.1|11376.1|11383.6|11368.6|3
1636118110000|2021-11-05 13:15:10|11391.2|11376.2|11395.9|11380.9|11395.9|11380.9|11391.2|11376.2|1
1636118120000|2021-11-05 13:15:20|11396|11381|11394.7|11379.7|11396|11381|11394.7|11379.7|0
1636118140000|2021-11-05 13:15:40|11394.6|11379.6|11395.5|11380.5|11395.5|11380.5|11394.6|11379.6|0
1636118150000|2021-11-05 13:15:50|11396|11381|11395.5|11380.5|11396|11381|11395.5|11380.5|0
1636118160000|2021-11-05 13:16:00|11395.7|11380.7|11394.6|11379.6|11395.8|11380.8|11394.6|11379.6|4
1636118170000|2021-11-05 13:16:10|11395.4|11380.4|11395.4|11380.4|11395.4|11380.4|11395.4|11380.4|0
1636118190000|2021-11-05 13:16:30|11394.4|11379.4|11394.4|11379.4|11394.4|11379.4|11394.4|11379.4|2
1636118200000|2021-11-05 13:16:40|11394.8|11379.8|11394.8|11379.8|11394.8|11379.8|11394.8|11379.8|0
1636118210000|2021-11-05 13:16:50|11394.5|11379.5|11394.6|11379.6|11394.6|11379.6|11393.7|11378.7|1
1636118220000|2021-11-05 13:17:00|11394.7|11379.7|11395|11380|11395.1|11380.1|11394.7|11379.7|1
1636118230000|2021-11-05 13:17:10|||||||||1
1636118250000|2021-11-05 13:17:30|11395.4|11380.4|11395.4|11380.4|11395.4|11380.4|11395.4|11380.4|0
1636118260000|2021-11-05 13:17:40|11394.5|11379.5|11394.5|11379.5|11394.5|11379.5|11394.5|11379.5|0
1636118270000|2021-11-05 13:17:50|11394.6|11379.6|11395|11380|11395|11380|11394.5|11379.5|0
1636118280000|2021-11-05 13:18:00|11396.5|11381.5|11396.5|11381.5|11396.5|11381.5|11396.5|11381.5|2
1636118330000|2021-11-05 13:18:50|11396.4|11381.4|11396.8|11381.8|11396.8|11381.8|11396.4|11381.4|2
1636118340000|2021-11-05 13:19:00|11396.9|11381.9|11404.3|11389.3|11404.3|11389.3|11396.9|11381.9|25
1636118350000|2021-11-05 13:19:10|11404.4|11389.4|11408.6|11393.6|11408.6|11393.6|11404.4|11389.4|0
1636118360000|2021-11-05 13:19:20|11408.7|11393.7|11411.6|11396.6|11412|11397|11408.7|11393.7|2
1636118370000|2021-11-05 13:19:30|11412|11397|11412|11397|11412|11397|11412|11397|0
1636118380000|2021-11-05 13:19:40|11411.9|11396.9|11411.9|11396.9|11411.9|11396.9|11411.9|11396.9|0
1636118400000|2021-11-05 13:20:00|11412.4|11397.4|11412.4|11397.4|11412.4|11397.4|11412.4|11397.4|0
1636118420000|2021-11-05 13:20:20|11412.3|11397.3|11412.3|11397.3|11412.3|11397.3|11412.3|11397.3|0
1636118430000|2021-11-05 13:20:30|11411.9|11396.9|11411.7|11396.7|11412.5|11397.5|11411.7|11396.7|0
1636118440000|2021-11-05 13:20:40|11406.7|11391.7|11407.1|11392.1|11408.1|11393.1|11405.2|11390.2|9
1636118460000|2021-11-05 13:21:00|11407.5|11392.5|11409.4|11394.4|11409.4|11394.4|11407.5|11392.5|0
1636118470000|2021-11-05 13:21:10|11409.2|11394.2|11408.4|11393.4|11409.6|11394.6|11408|11393|2
1636118490000|2021-11-05 13:21:30|11408.9|11393.9|11408.9|11393.9|11408.9|11393.9|11408.4|11393.4|1
1636118500000|2021-11-05 13:21:40|11408.4|11393.4|11408.9|11393.9|11408.9|11393.9|11408.4|11393.4|1
1636118510000|2021-11-05 13:21:50|11408.8|11393.8|11409|11394|11409|11394|11408|11393|0
1636118530000|2021-11-05 13:22:10|11409.4|11394.4|11408.9|11393.9|11409.4|11394.4|11408.9|11393.9|3
1636118540000|2021-11-05 13:22:20|11408.8|11393.8|11407.2|11392.2|11408.8|11393.8|11406.3|11391.3|2
1636118550000|2021-11-05 13:22:30|||||||||1
1636118580000|2021-11-05 13:23:00|11407.7|11392.7|11407.7|11392.7|11407.7|11392.7|11407.7|11392.7|0
1636118590000|2021-11-05 13:23:10|11407.3|11392.3|11406.5|11391.5|11407.3|11392.3|11406.5|11391.5|1
1636118600000|2021-11-05 13:23:20|11405.3|11390.3|11405.3|11390.3|11405.3|11390.3|11405.3|11390.3|1
1636118620000|2021-11-05 13:23:40|||||||||3
1636118640000|2021-11-05 13:24:00|11405.7|11390.7|11404.9|11389.9|11405.7|11390.7|11404.9|11389.9|4
1636118650000|2021-11-05 13:24:10|||||||||1
1636118680000|2021-11-05 13:24:40|11405.3|11390.3|11405.7|11390.7|11405.7|11390.7|11405.3|11390.3|1
1636118690000|2021-11-05 13:24:50|||||||||1
1636118700000|2021-11-05 13:25:00|11405.3|11390.3|11406.7|11391.7|11406.7|11391.7|11405.3|11390.3|0
1636118710000|2021-11-05 13:25:10|11407.2|11392.2|11407.2|11392.2|11407.2|11392.2|11407.2|11392.2|4
1636118720000|2021-11-05 13:25:20|11405.7|11390.7|11405.7|11390.7|11405.7|11390.7|11405.7|11390.7|1
1636118730000|2021-11-05 13:25:30|11406.1|11391.1|11406.1|11391.1|11406.1|11391.1|11406.1|11391.1|0
1636118740000|2021-11-05 13:25:40|11406.5|11391.5|11406.5|11391.5|11406.5|11391.5|11406.5|11391.5|4
1636118750000|2021-11-05 13:25:50|11406.8|11391.8|11406.3|11391.3|11406.8|11391.8|11406.3|11391.3|2
1636118760000|2021-11-05 13:26:00|||||||||1
1636118770000|2021-11-05 13:26:10|||||||||1
1636118780000|2021-11-05 13:26:20|||||||||1
1636118790000|2021-11-05 13:26:30|||||||||1
1636118800000|2021-11-05 13:26:40|11406.4|11391.4|11407.9|11392.9|11407.9|11392.9|11406.4|11391.4|9
1636118810000|2021-11-05 13:26:50|11408.7|11393.7|11407.3|11392.3|11409.2|11394.2|11407.3|11392.3|8
1636118820000|2021-11-05 13:27:00|11407.7|11392.7|11407.7|11392.7|11407.7|11392.7|11407.7|11392.7|3
1636118840000|2021-11-05 13:27:20|||||||||1
1636118850000|2021-11-05 13:27:30|11409.2|11394.2|11409.8|11394.8|11409.8|11394.8|11409.2|11394.2|2
1636118860000|2021-11-05 13:27:40|11411.3|11396.3|11412.9|11397.9|11412.9|11397.9|11411.3|11396.3|1
1636118880000|2021-11-05 13:28:00|11413.4|11398.4|11413.4|11398.4|11413.4|11398.4|11413.4|11398.4|0
1636118910000|2021-11-05 13:28:30|11413.3|11398.3|11413.7|11398.7|11413.7|11398.7|11413.3|11398.3|0
1636118920000|2021-11-05 13:28:40|11413.4|11398.4|11412.7|11397.7|11413.4|11398.4|11412.6|11397.6|7
1636118930000|2021-11-05 13:28:50|11412.8|11397.8|11412.8|11397.8|11412.8|11397.8|11412.8|11397.8|0
1636118950000|2021-11-05 13:29:10|11413|11398|11413.8|11398.8|11413.9|11398.9|11413|11398|1
1636118960000|2021-11-05 13:29:20|11413.4|11398.4|11413.4|11398.4|11413.4|11398.4|11413.4|11398.4|1
1636118970000|2021-11-05 13:29:30|11410.9|11395.9|11410.9|11395.9|11410.9|11395.9|11410.9|11395.9|2
1636118980000|2021-11-05 13:29:40|11410.1|11395.1|11408.3|11393.3|11410.4|11395.4|11408.3|11393.3|4
1636118990000|2021-11-05 13:29:50|11408.4|11393.4|11408.8|11393.8|11408.8|11393.8|11408.4|11393.4|0
1636119000000|2021-11-05 13:30:00|11409.4|11394.4|11409.6|11394.6|11409.8|11394.8|11399.3|11384.3|19
1636119010000|2021-11-05 13:30:10|11409.9|11394.9|11409.9|11394.9|11409.9|11394.9|11409.9|11394.9|10
1636119020000|2021-11-05 13:30:20|11406.9|11391.9|11406.9|11391.9|11406.9|11391.9|11406.9|11391.9|2
1636119030000|2021-11-05 13:30:30|11405.9|11390.9|11405.9|11390.9|11405.9|11390.9|11405.9|11390.9|2
1636119040000|2021-11-05 13:30:40|11403.6|11388.6|11403.6|11388.6|11403.6|11388.6|11403.6|11388.6|9
1636119050000|2021-11-05 13:30:50|11403.7|11388.7|11404.4|11389.4|11405.4|11390.4|11403.7|11388.7|12
1636119060000|2021-11-05 13:31:00|11404.8|11389.8|11402.7|11387.7|11404.8|11389.8|11399.7|11384.7|7
1636119070000|2021-11-05 13:31:10|11402.3|11387.3|11405.3|11390.3|11406.3|11391.3|11400.8|11385.8|63
1636119090000|2021-11-05 13:31:30|11402.1|11387.1|11399.6|11384.6|11402.1|11387.1|11399.6|11384.6|2
1636119100000|2021-11-05 13:31:40|11399.2|11384.2|11399.2|11384.2|11399.2|11384.2|11399.2|11384.2|3
1636119110000|2021-11-05 13:31:50|11400.7|11385.7|11401.6|11386.6|11401.6|11386.6|11400.7|11385.7|5
1636119120000|2021-11-05 13:32:00|11403|11388|11403.5|11388.5|11403.8|11388.8|11403|11388|1
1636119130000|2021-11-05 13:32:10|11403.2|11388.2|11403.2|11388.2|11403.2|11388.2|11403.2|11388.2|0
1636119140000|2021-11-05 13:32:20|||||||||1
1636119150000|2021-11-05 13:32:30|||||||||1
1636119170000|2021-11-05 13:32:50|11393.2|11378.2|11393.2|11378.2|11393.2|11378.2|11393.2|11378.2|14
1636119180000|2021-11-05 13:33:00|11393.9|11378.9|11393.9|11378.9|11393.9|11378.9|11393.9|11378.9|36
1636119190000|2021-11-05 13:33:10|11395|11380|11393.2|11378.2|11395|11380|11392.9|11377.9|8
1636119200000|2021-11-05 13:33:20|11392.9|11377.9|11395.3|11380.3|11395.5|11380.5|11392.9|11377.9|19
1636119210000|2021-11-05 13:33:30|11395.5|11380.5|11401.4|11386.4|11401.4|11386.4|11395.5|11380.5|2
1636119230000|2021-11-05 13:33:50|11403.7|11388.7|11405.3|11390.3|11405.3|11390.3|11403.7|11388.7|2
1636119240000|2021-11-05 13:34:00|11404.9|11389.9|11402.2|11387.2|11405.3|11390.3|11402.2|11387.2|3
1636119250000|2021-11-05 13:34:10|11399.5|11384.5|11403.1|11388.1|11403.1|11388.1|11399.5|11384.5|1
1636119260000|2021-11-05 13:34:20|11403|11388|11398.9|11383.9|11403|11388|11398.9|11383.9|0
1636119280000|2021-11-05 13:34:40|11392.4|11377.4|11390.5|11375.5|11392.8|11377.8|11390.3|11375.3|3
1636119290000|2021-11-05 13:34:50|11391.6|11376.6|11391.6|11376.6|11391.6|11376.6|11391.6|11376.6|0
1636119300000|2021-11-05 13:35:00|11391.5|11376.5|11391.5|11376.5|11391.5|11376.5|11391.5|11376.5|2
1636119330000|2021-11-05 13:35:30|11391.3|11376.3|11390.4|11375.4|11391.3|11376.3|11390.4|11375.4|9
1636119350000|2021-11-05 13:35:50|11390.9|11375.9|11390.4|11375.4|11390.9|11375.9|11390.4|11375.4|3
1636119360000|2021-11-05 13:36:00|11389.8|11374.8|11389.8|11374.8|11389.8|11374.8|11389.8|11374.8|4
1636119370000|2021-11-05 13:36:10|||||||||1
1636119380000|2021-11-05 13:36:20|11388.3|11373.3|11389.3|11374.3|11389.3|11374.3|11388.3|11373.3|3
1636119390000|2021-11-05 13:36:30|11387.8|11372.8|11386.9|11371.9|11387.8|11372.8|11386.8|11371.8|2
1636119400000|2021-11-05 13:36:40|11387.3|11372.3|11387.3|11372.3|11387.3|11372.3|11387.3|11372.3|0
1636119410000|2021-11-05 13:36:50|||||||||1
1636119420000|2021-11-05 13:37:00|11390.7|11375.7|11391.6|11376.6|11392.3|11377.3|11390.7|11375.7|4
1636119430000|2021-11-05 13:37:10|11392|11377|11392|11377|11392|11377|11392|11377|0
1636119450000|2021-11-05 13:37:30|11391.6|11376.6|11390.7|11375.7|11391.6|11376.6|11390.7|11375.7|1
1636119470000|2021-11-05 13:37:50|11390.6|11375.6|11391.1|11376.1|11391.1|11376.1|11389.7|11374.7|2
1636119480000|2021-11-05 13:38:00|11390.7|11375.7|11390.7|11375.7|11390.7|11375.7|11390.7|11375.7|0
1636119490000|2021-11-05 13:38:10|11390.6|11375.6|11390.4|11375.4|11390.6|11375.6|11390.4|11375.4|11
1636119510000|2021-11-05 13:38:30|11390|11375|11390|11375|11390|11375|11390|11375|0
1636119520000|2021-11-05 13:38:40|11390.5|11375.5|11390.5|11375.5|11390.5|11375.5|11390.5|11375.5|1
1636119540000|2021-11-05 13:39:00|11390.4|11375.4|11392.9|11377.9|11392.9|11377.9|11389.4|11374.4|24
1636119550000|2021-11-05 13:39:10|11392.8|11377.8|11392.4|11377.4|11392.8|11377.8|11391.5|11376.5|1
1636119570000|2021-11-05 13:39:30|11392|11377|11392|11377|11392|11377|11392|11377|1
1636119580000|2021-11-05 13:39:40|11393|11378|11393.9|11378.9|11393.9|11378.9|11393|11378|1
1636119590000|2021-11-05 13:39:50|11394.2|11379.2|11399.6|11384.6|11402.2|11387.2|11394.2|11379.2|12
1636119600000|2021-11-05 13:40:00|11399.7|11384.7|11402.6|11387.6|11402.6|11387.6|11398.9|11383.9|2
1636119610000|2021-11-05 13:40:10|11402.7|11387.7|11407.6|11392.6|11407.6|11392.6|11402.7|11387.7|4
1636119620000|2021-11-05 13:40:20|11407.3|11392.3|11409.2|11394.2|11409.2|11394.2|11407.3|11392.3|4
1636119630000|2021-11-05 13:40:30|11404.2|11389.2|11407.4|11392.4|11407.4|11392.4|11404.2|11389.2|7
1636119640000|2021-11-05 13:40:40|11409.7|11394.7|11408.7|11393.7|11409.7|11394.7|11407.7|11392.7|2
1636119650000|2021-11-05 13:40:50|11409.1|11394.1|11404.9|11389.9|11413.4|11398.4|11400.2|11385.2|7
1636119660000|2021-11-05 13:41:00|||||||||1
1636119680000|2021-11-05 13:41:20|||||||||1
1636119690000|2021-11-05 13:41:30|11404.8|11389.8|11394.3|11379.3|11405.2|11390.2|11394.3|11379.3|2
1636119720000|2021-11-05 13:42:00|11394.7|11379.7|11394.7|11379.7|11394.7|11379.7|11394.7|11379.7|1
1636119730000|2021-11-05 13:42:10|11392.6|11377.6|11393|11378|11393|11378|11392.6|11377.6|1
1636119740000|2021-11-05 13:42:20|11397.9|11382.9|11402.1|11387.1|11402.1|11387.1|11397.1|11382.1|9
1636119770000|2021-11-05 13:42:50|11402.5|11387.5|11402.5|11387.5|11402.5|11387.5|11402.5|11387.5|2
1636119800000|2021-11-05 13:43:20|||||||||1
1636119820000|2021-11-05 13:43:40|11402.1|11387.1|11402.1|11387.1|11402.1|11387.1|11402.1|11387.1|1
1636119840000|2021-11-05 13:44:00|11401.1|11386.1|11401.1|11386.1|11401.1|11386.1|11401.1|11386.1|1
1636119870000|2021-11-05 13:44:30|11402.2|11387.2|11402.2|11387.2|11403.2|11388.2|11402.2|11387.2|2
1636119890000|2021-11-05 13:44:50|11402.5|11387.5|11407|11392|11407|11392|11402.5|11387.5|19
1636119900000|2021-11-05 13:45:00|11407.9|11392.9|11409.5|11394.5|11409.5|11394.5|11405.2|11390.2|16
1636119910000|2021-11-05 13:45:10|11409.6|11394.6|11410|11395|11410|11395|11409.6|11394.6|5
1636119920000|2021-11-05 13:45:20|11409.9|11394.9|11410|11395|11410|11395|11409.9|11394.9|2
1636119930000|2021-11-05 13:45:30|||||||||3
1636119940000|2021-11-05 13:45:40|||||||||2
1636119950000|2021-11-05 13:45:50|11410.1|11395.1|11414|11399|11414.8|11399.8|11410.1|11395.1|4
1636119960000|2021-11-05 13:46:00|11411.3|11396.3|11414.5|11399.5|11414.5|11399.5|11411.3|11396.3|6
1636119970000|2021-11-05 13:46:10|||||||||3
1636119980000|2021-11-05 13:46:20|11417.5|11402.5|11411.8|11396.8|11417.7|11402.7|11409.5|11394.5|7
1636119990000|2021-11-05 13:46:30|11411.4|11396.4|11411.4|11396.4|11411.4|11396.4|11411.4|11396.4|0
1636120000000|2021-11-05 13:46:40|11411.8|11396.8|11411.8|11396.8|11411.8|11396.8|11411.8|11396.8|3
1636120010000|2021-11-05 13:46:50|11412.3|11397.3|11417.4|11402.4|11417.4|11402.4|11412.3|11397.3|5
1636120020000|2021-11-05 13:47:00|11419.5|11404.5|11419.2|11404.2|11419.5|11404.5|11419.2|11404.2|16
1636120030000|2021-11-05 13:47:10|11418.9|11403.9|11417.3|11402.3|11418.9|11403.9|11416.2|11401.2|15
1636120040000|2021-11-05 13:47:20|11417|11402|11417|11402|11418.2|11403.2|11414|11399|28
1636120050000|2021-11-05 13:47:30|11417.4|11402.4|11413|11398|11417.4|11402.4|11413|11398|14
1636120060000|2021-11-05 13:47:40|11412.6|11397.6|11413|11398|11413|11398|11412.6|11397.6|2
1636120070000|2021-11-05 13:47:50|11413.8|11398.8|11407.1|11392.1|11413.8|11398.8|11407.1|11392.1|13
1636120080000|2021-11-05 13:48:00|11406.7|11391.7|11406.5|11391.5|11406.7|11391.7|11406.5|11391.5|12
1636120090000|2021-11-05 13:48:10|||||||||4
1636120100000|2021-11-05 13:48:20|||||||||1
1636120110000|2021-11-05 13:48:30|11406.1|11391.1|11409|11394|11409.4|11394.4|11406|11391|7
1636120120000|2021-11-05 13:48:40|11409.4|11394.4|11409.4|11394.4|11409.4|11394.4|11409.4|11394.4|3
1636120130000|2021-11-05 13:48:50|11408.2|11393.2|11409.1|11394.1|11409.1|11394.1|11408.2|11393.2|24
1636120140000|2021-11-05 13:49:00|11408.7|11393.7|11409.1|11394.1|11409.5|11394.5|11407.2|11392.2|12
1636120150000|2021-11-05 13:49:10|11409.2|11394.2|11407.5|11392.5|11409.2|11394.2|11407.5|11392.5|10
1636120160000|2021-11-05 13:49:20|11407.4|11392.4|11406.3|11391.3|11407.4|11392.4|11406.3|11391.3|12
1636120170000|2021-11-05 13:49:30|11407.1|11392.1|11406.2|11391.2|11407.1|11392.1|11406.2|11391.2|11
1636120180000|2021-11-05 13:49:40|11406.3|11391.3|11406.7|11391.7|11406.7|11391.7|11406.3|11391.3|0
1636120190000|2021-11-05 13:49:50|11406.8|11391.8|11406.8|11391.8|11406.8|11391.8|11406.8|11391.8|0
1636120200000|2021-11-05 13:50:00|11405.4|11390.4|11404.4|11389.4|11405.4|11390.4|11404.4|11389.4|5
1636120210000|2021-11-05 13:50:10|11403.4|11388.4|11403.4|11388.4|11403.4|11388.4|11402.9|11387.9|0
1636120220000|2021-11-05 13:50:20|11403.3|11388.3|11402.9|11387.9|11403.4|11388.4|11402.6|11387.6|7
1636120230000|2021-11-05 13:50:30|11403.4|11388.4|11402.9|11387.9|11403.4|11388.4|11402.9|11387.9|3
1636120240000|2021-11-05 13:50:40|11403|11388|11407.1|11392.1|11407.1|11392.1|11403|11388|14
1636120250000|2021-11-05 13:50:50|11406.6|11391.6|11406.6|11391.6|11406.6|11391.6|11406.6|11391.6|4
1636120260000|2021-11-05 13:51:00|||||||||3
1636120270000|2021-11-05 13:51:10|11406.4|11391.4|11406.1|11391.1|11406.4|11391.4|11406|11391|2
1636120280000|2021-11-05 13:51:20|11407.1|11392.1|11407.9|11392.9|11407.9|11392.9|11407.1|11392.1|6
1636120290000|2021-11-05 13:51:30|11406.7|11391.7|11406.7|11391.7|11406.7|11391.7|11406.7|11391.7|3
1636120300000|2021-11-05 13:51:40|11406.6|11391.6|11406.7|11391.7|11406.7|11391.7|11406.6|11391.6|3
1636120310000|2021-11-05 13:51:50|11406.6|11391.6|11406.7|11391.7|11406.7|11391.7|11406.6|11391.6|4
1636120320000|2021-11-05 13:52:00|11409.9|11394.9|11410.1|11395.1|11410.1|11395.1|11409.9|11394.9|7
1636120330000|2021-11-05 13:52:10|||||||||3
1636120340000|2021-11-05 13:52:20|11408.7|11393.7|11408.7|11393.7|11408.7|11393.7|11408.7|11393.7|2
1636120350000|2021-11-05 13:52:30|11408.6|11393.6|11408.2|11393.2|11408.6|11393.6|11408.2|11393.2|3
1636120360000|2021-11-05 13:52:40|||||||||2
1636120370000|2021-11-05 13:52:50|11408.3|11393.3|11408.3|11393.3|11408.3|11393.3|11408.3|11393.3|3
1636120380000|2021-11-05 13:53:00|11408.7|11393.7|11408.2|11393.2|11408.7|11393.7|11407.8|11392.8|3
1636120390000|2021-11-05 13:53:10|||||||||4
1636120400000|2021-11-05 13:53:20|11408.3|11393.3|11407.7|11392.7|11408.3|11393.3|11407.7|11392.7|9
1636120410000|2021-11-05 13:53:30|11407.8|11392.8|11407.5|11392.5|11407.8|11392.8|11407.4|11392.4|3
1636120420000|2021-11-05 13:53:40|11407.9|11392.9|11406|11391|11407.9|11392.9|11406|11391|5
1636120430000|2021-11-05 13:53:50|11402.6|11387.6|11406|11391|11406.4|11391.4|11402.6|11387.6|30
1636120440000|2021-11-05 13:54:00|||||||||2
1636120450000|2021-11-05 13:54:10|11406.4|11391.4|11406.4|11391.4|11406.4|11391.4|11406.4|11391.4|4
1636120460000|2021-11-05 13:54:20|11405.2|11390.2|11406|11391|11406|11391|11405.2|11390.2|3
1636120470000|2021-11-05 13:54:30|11405.6|11390.6|11411.3|11396.3|11411.3|11396.3|11405.6|11390.6|12
1636120480000|2021-11-05 13:54:40|11411.7|11396.7|11415.3|11400.3|11415.9|11400.9|11411.7|11396.7|7
1636120490000|2021-11-05 13:54:50|11414.3|11399.3|11414.3|11399.3|11414.3|11399.3|11413.9|11398.9|5
1636120500000|2021-11-05 13:55:00|11414.2|11399.2|11414.6|11399.6|11414.6|11399.6|11414.2|11399.2|0
1636120510000|2021-11-05 13:55:10|11414.2|11399.2|11405.1|11390.1|11414.2|11399.2|11404.6|11389.6|14
1636120520000|2021-11-05 13:55:20|||||||||2
1636120530000|2021-11-05 13:55:30|11404.6|11389.6|11404.6|11389.6|11405.1|11390.1|11404.6|11389.6|3
1636120540000|2021-11-05 13:55:40|11405.1|11390.1|11404.7|11389.7|11405.1|11390.1|11404.7|11389.7|12
1636120550000|2021-11-05 13:55:50|11404.2|11389.2|11407|11392|11407|11392|11404.2|11389.2|9
1636120560000|2021-11-05 13:56:00|11406.6|11391.6|11407|11392|11407|11392|11406.6|11391.6|2
1636120570000|2021-11-05 13:56:10|11406.6|11391.6|11407|11392|11407|11392|11406.6|11391.6|3
1636120580000|2021-11-05 13:56:20|11406.6|11391.6|11407|11392|11407|11392|11406.6|11391.6|3
1636120590000|2021-11-05 13:56:30|||||||||4
1636120600000|2021-11-05 13:56:40|11406.6|11391.6|11407|11392|11407|11392|11406.6|11391.6|10
1636120620000|2021-11-05 13:57:00|||||||||1
1636120630000|2021-11-05 13:57:10|||||||||1
1636120640000|2021-11-05 13:57:20|||||||||3
1636120650000|2021-11-05 13:57:30|11406.9|11391.9|11406.9|11391.9|11406.9|11391.9|11406.9|11391.9|4
1636120660000|2021-11-05 13:57:40|11406.6|11391.6|11406.6|11391.6|11406.6|11391.6|11406.6|11391.6|6
1636120670000|2021-11-05 13:57:50|||||||||3
1636120680000|2021-11-05 13:58:00|11406.2|11391.2|11406.6|11391.6|11406.6|11391.6|11406.2|11391.2|2
1636120690000|2021-11-05 13:58:10|11406.2|11391.2|11406.3|11391.3|11406.3|11391.3|11406.2|11391.2|12
1636120700000|2021-11-05 13:58:20|11405.9|11390.9|11406.4|11391.4|11406.4|11391.4|11405.9|11390.9|2
1636120710000|2021-11-05 13:58:30|11406|11391|11406|11391|11406|11391|11406|11391|4
1636120720000|2021-11-05 13:58:40|11406.6|11391.6|11407.9|11392.9|11407.9|11392.9|11406.6|11391.6|9
1636120730000|2021-11-05 13:58:50|11407.8|11392.8|11407.9|11392.9|11407.9|11392.9|11407.8|11392.8|2
1636120740000|2021-11-05 13:59:00|||||||||4
1636120750000|2021-11-05 13:59:10|||||||||7
1636120760000|2021-11-05 13:59:20|||||||||2
1636120770000|2021-11-05 13:59:30|11408|11393|11405.4|11390.4|11408.4|11393.4|11405.4|11390.4|9
1636120780000|2021-11-05 13:59:40|||||||||1
1636120790000|2021-11-05 13:59:50|11404.9|11389.9|11407.9|11392.9|11407.9|11392.9|11404.9|11389.9|7
1636120800000|2021-11-05 14:00:00|11407.8|11392.8|11408.9|11393.9|11408.9|11393.9|11403.9|11388.9|14
1636120810000|2021-11-05 14:00:10|11409.3|11394.3|11408.9|11393.9|11409.3|11394.3|11408.9|11393.9|33
1636120820000|2021-11-05 14:00:20|11408.5|11393.5|11422.2|11407.2|11422.2|11407.2|11406.7|11391.7|45
1636120830000|2021-11-05 14:00:30|11421.8|11406.8|11419.2|11404.2|11421.8|11406.8|11419.2|11404.2|7
1636120840000|2021-11-05 14:00:40|11418.8|11403.8|11418.3|11403.3|11420.4|11405.4|11418.3|11403.3|9
1636120850000|2021-11-05 14:00:50|11417.5|11402.5|11423.9|11408.9|11424.9|11409.9|11416.7|11401.7|55
1636120860000|2021-11-05 14:01:00|11424|11409|11418.3|11403.3|11424|11409|11418.1|11403.1|31
1636120870000|2021-11-05 14:01:10|11419.1|11404.1|11420.4|11405.4|11420.4|11405.4|11418.1|11403.1|13
1636120880000|2021-11-05 14:01:20|11419.9|11404.9|11419.9|11404.9|11419.9|11404.9|11419.9|11404.9|2
1636120890000|2021-11-05 14:01:30|11419.8|11404.8|11422.7|11407.7|11422.9|11407.9|11419.6|11404.6|22
1636120900000|2021-11-05 14:01:40|11415.2|11400.2|11405.2|11390.2|11415.2|11400.2|11405.2|11390.2|51
1636120910000|2021-11-05 14:01:50|11408.4|11393.4|11412.9|11397.9|11415.1|11400.1|11408.4|11393.4|46
1636120920000|2021-11-05 14:02:00|11413.2|11398.2|11411|11396|11414.1|11399.1|11411|11396|10
1636120930000|2021-11-05 14:02:10|11410|11395|11417.6|11402.6|11417.6|11402.6|11409.7|11394.7|32
1636120940000|2021-11-05 14:02:20|11414.6|11399.6|11417.6|11402.6|11417.6|11402.6|11414.6|11399.6|3
1636120960000|2021-11-05 14:02:40|11417.2|11402.2|11418.2|11403.2|11418.2|11403.2|11417.1|11402.1|52
1636120970000|2021-11-05 14:02:50|11418.6|11403.6|11420.5|11405.5|11420.6|11405.6|11418.6|11403.6|22
1636120980000|2021-11-05 14:03:00|11420.1|11405.1|11420.1|11405.1|11420.1|11405.1|11420.1|11405.1|1
1636120990000|2021-11-05 14:03:10|11420|11405|11418.9|11403.9|11420.1|11405.1|11418.9|11403.9|1
1636121000000|2021-11-05 14:03:20|11419.2|11404.2|11420.8|11405.8|11421.2|11406.2|11419.2|11404.2|30
1636121010000|2021-11-05 14:03:30|11420.9|11405.9|11419.2|11404.2|11420.9|11405.9|11419.2|11404.2|3
1636121020000|2021-11-05 14:03:40|11420|11405|11420|11405|11420|11405|11420|11405|0
1636121030000|2021-11-05 14:03:50|11421.6|11406.6|11423.1|11408.1|11423.5|11408.5|11421.6|11406.6|6
1636121040000|2021-11-05 14:04:00|11423|11408|11423.2|11408.2|11424.9|11409.9|11423|11408|4
1636121050000|2021-11-05 14:04:10|11422.6|11407.6|11423.8|11408.8|11423.9|11408.9|11420.9|11405.9|2
1636121060000|2021-11-05 14:04:20|11424.4|11409.4|11427.5|11412.5|11427.5|11412.5|11424.4|11409.4|5
1636121070000|2021-11-05 14:04:30|11427.4|11412.4|11426.5|11411.5|11427.4|11412.4|11426.5|11411.5|2
1636121080000|2021-11-05 14:04:40|||||||||3
1636121090000|2021-11-05 14:04:50|11427|11412|11427|11412|11427|11412|11426.5|11411.5|3
1636121100000|2021-11-05 14:05:00|||||||||2
1636121110000|2021-11-05 14:05:10|11426.9|11411.9|11427.7|11412.7|11428.2|11413.2|11426.6|11411.6|11
1636121120000|2021-11-05 14:05:20|11422.9|11407.9|11427.5|11412.5|11427.5|11412.5|11422.9|11407.9|37
1636121130000|2021-11-05 14:05:30|11427.6|11412.6|11428|11413|11428|11413|11426.2|11411.2|8
1636121140000|2021-11-05 14:05:40|11426.3|11411.3|11427.1|11412.1|11427.1|11412.1|11426.3|11411.3|26
1636121150000|2021-11-05 14:05:50|||||||||2
1636121160000|2021-11-05 14:06:00|11427.5|11412.5|11427.6|11412.6|11428.1|11413.1|11427.2|11412.2|9
1636121170000|2021-11-05 14:06:10|11426|11411|11427.5|11412.5|11427.6|11412.6|11426|11411|6
1636121180000|2021-11-05 14:06:20|11427.6|11412.6|11423|11408|11427.6|11412.6|11423|11408|12
1636121190000|2021-11-05 14:06:30|11422.6|11407.6|11415.8|11400.8|11422.7|11407.7|11415.8|11400.8|6
1636121200000|2021-11-05 14:06:40|11415.4|11400.4|11415.4|11400.4|11416.3|11401.3|11415.4|11400.4|2
1636121210000|2021-11-05 14:06:50|11414.7|11399.7|11412.2|11397.2|11414.7|11399.7|11411.9|11396.9|7
1636121220000|2021-11-05 14:07:00|11411|11396|11415|11400|11415.3|11400.3|11411|11396|19
1636121230000|2021-11-05 14:07:10|11417.8|11402.8|11422.5|11407.5|11423.5|11408.5|11417.8|11402.8|4
1636121240000|2021-11-05 14:07:20|11422.1|11407.1|11421.7|11406.7|11422.1|11407.1|11421.7|11406.7|13
1636121250000|2021-11-05 14:07:30|11422|11407|11423.9|11408.9|11423.9|11408.9|11422|11407|4
1636121260000|2021-11-05 14:07:40|11424.2|11409.2|11423.3|11408.3|11424.3|11409.3|11423.3|11408.3|5
1636121270000|2021-11-05 14:07:50|11422.6|11407.6|11423.3|11408.3|11423.3|11408.3|11422.6|11407.6|2
1636121280000|2021-11-05 14:08:00|11424.3|11409.3|11417.9|11402.9|11424.3|11409.3|11417.4|11402.4|24
1636121290000|2021-11-05 14:08:10|11416.3|11401.3|11414.9|11399.9|11416.3|11401.3|11414.9|11399.9|0
1636121300000|2021-11-05 14:08:20|11413.3|11398.3|11412.8|11397.8|11413.3|11398.3|11412.8|11397.8|0
1636121310000|2021-11-05 14:08:30|11412.6|11397.6|11402.8|11387.8|11413.8|11398.8|11402.8|11387.8|50
1636121320000|2021-11-05 14:08:40|11405.5|11390.5|11405|11390|11405.5|11390.5|11405|11390|1
1636121330000|2021-11-05 14:08:50|11405.7|11390.7|11405.7|11390.7|11405.7|11390.7|11405.7|11390.7|1
1636121340000|2021-11-05 14:09:00|11406.1|11391.1|11402.3|11387.3|11406.1|11391.1|11402.3|11387.3|7
1636121350000|2021-11-05 14:09:10|11402.2|11387.2|11404.1|11389.1|11404.5|11389.5|11402.2|11387.2|11
1636121360000|2021-11-05 14:09:20|11405.2|11390.2|11397.2|11382.2|11405.2|11390.2|11395.2|11380.2|12
1636121370000|2021-11-05 14:09:30|11398.2|11383.2|11392.7|11377.7|11398.2|11383.2|11392.5|11377.5|4
1636121380000|2021-11-05 14:09:40|11392.8|11377.8|11391.8|11376.8|11392.8|11377.8|11391.8|11376.8|8
1636121390000|2021-11-05 14:09:50|11391.3|11376.3|11390.4|11375.4|11391.3|11376.3|11390.4|11375.4|14
1636121400000|2021-11-05 14:10:00|11381.4|11366.4|11382.1|11367.1|11382.1|11367.1|11380.9|11365.9|23
1636121410000|2021-11-05 14:10:10|11381.7|11366.7|11373.4|11358.4|11381.7|11366.7|11373.4|11358.4|26
1636121420000|2021-11-05 14:10:20|11369.7|11354.7|11375.4|11360.4|11375.8|11360.8|11369.4|11354.4|9
1636121430000|2021-11-05 14:10:30|11375.8|11360.8|11378.6|11363.6|11379|11364|11375.4|11360.4|5
1636121440000|2021-11-05 14:10:40|11378.4|11363.4|11375.3|11360.3|11380.1|11364.6|11369.9|11354.9|183
1636121450000|2021-11-05 14:10:50|11375.2|11360.2|11376.3|11361.3|11378.3|11363.3|11372.8|11357.8|107
1636121460000|2021-11-05 14:11:00|11376.9|11361.9|11377.8|11362.8|11380.3|11365.3|11374.6|11359.6|29
1636121470000|2021-11-05 14:11:10|11378.8|11363.8|11380.1|11365.1|11380.1|11365.1|11376.8|11361.8|18
1636121480000|2021-11-05 14:11:20|11380.4|11365.4|11379.7|11364.7|11387.8|11372.8|11379.7|11364.7|23
1636121490000|2021-11-05 14:11:30|11379.4|11364.4|11383.6|11368.6|11391.9|11376.9|11379.4|11364.4|46
1636121500000|2021-11-05 14:11:40|11383.7|11368.7|11380.7|11365.7|11383.7|11368.7|11377.3|11362.3|7
1636121510000|2021-11-05 14:11:50|11380.9|11365.9|11383|11368|11383.1|11368.1|11380.9|11365.9|4
1636121520000|2021-11-05 14:12:00|11382.6|11367.6|11376.5|11361.5|11389.6|11374.6|11375.9|11360.9|39
1636121530000|2021-11-05 14:12:10|11377|11362|11378.9|11363.9|11378.9|11363.9|11376.9|11361.9|10
1636121540000|2021-11-05 14:12:20|11378.5|11363.5|11369.9|11354.9|11378.5|11363.5|11369.9|11354.9|31
1636121550000|2021-11-05 14:12:30|11367.3|11352.3|11366|11351|11367.4|11352.4|11366|11351|1
1636121560000|2021-11-05 14:12:40|11365.9|11350.9|11357.7|11342.7|11365.9|11350.9|11357.7|11342.7|4
1636121570000|2021-11-05 14:12:50|11357.1|11342.1|11358.8|11343.8|11359|11344|11356.9|11341.9|8
1636121580000|2021-11-05 14:13:00|11359.3|11344.3|11356.9|11341.9|11360.9|11345.9|11356.9|11341.9|19
1636121590000|2021-11-05 14:13:10|11357|11342|11358.2|11343.2|11358.6|11343.6|11357|11342|3
1636121600000|2021-11-05 14:13:20|11358.9|11343.9|11359.1|11344.1|11359.1|11344.1|11358.1|11343.1|6
1636121610000|2021-11-05 14:13:30|11359.6|11344.6|11360.7|11345.7|11360.7|11345.7|11359.6|11344.6|2
1636121620000|2021-11-05 14:13:40|11360.5|11345.5|11361.3|11346.3|11361.5|11346.5|11359.9|11344.9|10
1636121630000|2021-11-05 14:13:50|11360.4|11345.4|11355|11340|11360.4|11345.4|11354.8|11339.8|6
1636121640000|2021-11-05 14:14:00|11357.6|11342.6|11361|11346|11361|11346|11357.6|11342.6|17
1636121650000|2021-11-05 14:14:10|11360.2|11345.2|11361.4|11346.4|11361.5|11346.5|11360.1|11345.1|6
1636121660000|2021-11-05 14:14:20|11362.4|11347.4|11360.1|11345.1|11362.4|11347.4|11360.1|11345.1|10
1636121670000|2021-11-05 14:14:30|11361.3|11346.3|11364.3|11349.3|11364.3|11349.3|11360.8|11345.8|6
1636121680000|2021-11-05 14:14:40|11364.5|11349.5|11368.8|11353.8|11368.8|11353.8|11364.5|11349.5|3
1636121690000|2021-11-05 14:14:50|11368.7|11353.7|11370.1|11355.1|11370.1|11355.1|11368.7|11353.7|4
1636121700000|2021-11-05 14:15:00|11371.9|11356.9|11371.9|11356.9|11371.9|11356.9|11371.9|11356.9|0
1636121710000|2021-11-05 14:15:10|||||||||7
1636121720000|2021-11-05 14:15:20|11371.5|11356.5|11368.5|11353.5|11374.7|11359.7|11368.5|11353.5|5
1636121730000|2021-11-05 14:15:30|11369.2|11354.2|11370.2|11355.2|11370.2|11355.2|11364.5|11349.5|3
1636121740000|2021-11-05 14:15:40|11369.8|11354.8|11362.8|11347.8|11369.8|11354.8|11362.8|11347.8|26
1636121750000|2021-11-05 14:15:50|11365.2|11350.2|11371.5|11356.5|11371.8|11356.8|11365.2|11350.2|5
1636121760000|2021-11-05 14:16:00|11371.9|11356.9|11371.3|11356.3|11372|11357|11371.3|11356.3|2
1636121770000|2021-11-05 14:16:10|11364.3|11349.3|11363.8|11348.8|11364.3|11349.3|11363.8|11348.8|2
1636121780000|2021-11-05 14:16:20|11363.4|11348.4|11363.9|11348.9|11363.9|11348.9|11363.4|11348.4|5
1636121790000|2021-11-05 14:16:30|11365.9|11350.9|11365.9|11350.9|11365.9|11350.9|11365.9|11350.9|2
1636121800000|2021-11-05 14:16:40|11371.6|11356.6|11370.1|11355.1|11372.3|11357.3|11369.3|11354.3|3
1636121810000|2021-11-05 14:16:50|11370|11355|11373|11358|11373|11358|11369.7|11354.7|12
1636121820000|2021-11-05 14:17:00|11374.2|11359.2|11370.2|11355.2|11374.2|11359.2|11367.4|11352.4|9
1636121830000|2021-11-05 14:17:10|11368.9|11353.9|11369.7|11354.7|11371.9|11356.9|11368.9|11353.9|1
1636121840000|2021-11-05 14:17:20|11370|11355|11359.8|11344.8|11370|11355|11359.8|11344.8|15
1636121850000|2021-11-05 14:17:30|11359.7|11344.7|11358.1|11343.1|11359.7|11344.7|11357.4|11342.4|11
1636121860000|2021-11-05 14:17:40|11357.4|11342.4|11357.6|11342.6|11357.6|11342.6|11357.3|11342.3|4
1636121870000|2021-11-05 14:17:50|11357.5|11342.5|11358.1|11343.1|11358.1|11343.1|11356.8|11341.8|29
1636121880000|2021-11-05 14:18:00|11358|11343|11350.2|11335.2|11358.4|11343.4|11350.2|11335.2|15
1636121890000|2021-11-05 14:18:10|11350.6|11335.6|11350|11335|11350.6|11335.6|11350|11335|4
1636121900000|2021-11-05 14:18:20|11350.1|11335.1|11355.6|11340.6|11356|11341|11350.1|11335.1|10
1636121910000|2021-11-05 14:18:30|11356|11341|11353.6|11338.6|11357.6|11342.6|11353.6|11338.6|28
1636121920000|2021-11-05 14:18:40|11350.3|11335.3|11354.7|11339.7|11354.7|11339.7|11350.2|11335.2|9
1636121930000|2021-11-05 14:18:50|11353.2|11338.2|11358|11343|11359.3|11344.3|11351.9|11336.9|7
1636121940000|2021-11-05 14:19:00|11357.6|11342.6|11366.1|11351.1|11368|11353|11357.6|11342.6|7
1636121950000|2021-11-05 14:19:10|11366.5|11351.5|11366.2|11351.2|11371.5|11356.5|11364.6|11349.6|32
1636121960000|2021-11-05 14:19:20|11364.6|11349.6|11357.9|11342.9|11366.1|11351.1|11357.9|11342.9|24
1636121970000|2021-11-05 14:19:30|11353.2|11338.2|11350.3|11335.3|11353.2|11338.2|11350.2|11335.2|5
1636121980000|2021-11-05 14:19:40|11353.1|11338.1|11351|11336|11354.7|11339.7|11350.8|11335.8|21
1636121990000|2021-11-05 14:19:50|11350.6|11335.6|11349.1|11334.1|11350.6|11335.6|11347.7|11332.7|31
1636122000000|2021-11-05 14:20:00|11348.9|11333.9|11350.7|11335.7|11351.2|11336.2|11348.1|11333.1|17
1636122010000|2021-11-05 14:20:10|11350.3|11335.3|11350.3|11335.3|11350.3|11335.3|11350.3|11335.3|3
1636122020000|2021-11-05 14:20:20|11350.2|11335.2|11354|11339|11354|11339|11350.2|11335.2|4
1636122030000|2021-11-05 14:20:30|11351.9|11336.9|11349.8|11334.8|11353|11338|11349.8|11334.8|15
1636122040000|2021-11-05 14:20:40|11348.9|11333.9|11352.4|11337.4|11352.9|11337.9|11348.5|11333.5|20
1636122050000|2021-11-05 14:20:50|11350.9|11335.9|11352.3|11337.3|11359.1|11344.1|11350.7|11335.7|18
1636122060000|2021-11-05 14:21:00|11351.2|11336.2|11348.1|11333.1|11352.7|11337.7|11348.1|11333.1|28
1636122070000|2021-11-05 14:21:10|11348.2|11333.2|11342|11327|11348.2|11333.2|11341|11326|68
1636122080000|2021-11-05 14:21:20|11342.2|11327.2|11342.2|11327.2|11342.7|11327.7|11341|11326|76
1636122090000|2021-11-05 14:21:30|11341.7|11326.7|11330.5|11315.5|11341.7|11326.7|11329|11314|81
1636122100000|2021-11-05 14:21:40|11329.5|11314.5|11310.9|11295.9|11331|11316|11310.6|11295.6|123
1636122110000|2021-11-05 14:21:50|11311|11296|11312|11297|11313|11298|11310.9|11295.9|7
1636122120000|2021-11-05 14:22:00|11312.6|11297.6|11314.9|11299.9|11314.9|11299.9|11312.6|11297.6|11
1636122130000|2021-11-05 14:22:10|11315.3|11300.3|11326.7|11311.7|11334.9|11314.5|11315.3|11297.4|29
1636122140000|2021-11-05 14:22:20|11324.9|11309.9|11326.5|11311.5|11331.8|11316.8|11324.9|11309.9|14
1636122150000|2021-11-05 14:22:30|11326|11311|11331.1|11316.1|11331.1|11316.1|11326|11311|4
1636122160000|2021-11-05 14:22:40|11331.5|11316.5|11331.8|11316.8|11335|11320|11329.8|11314.8|21
1636122170000|2021-11-05 14:22:50|11332.9|11317.9|11354.7|11339.7|11359|11344|11332|11317|29
1636122180000|2021-11-05 14:23:00|11352.7|11337.7|11351.3|11336.3|11353.9|11338.9|11351.3|11336.3|9
1636122190000|2021-11-05 14:23:10|11352.5|11337.5|11362.8|11347.8|11363.5|11348.5|11352.5|11337.5|9
1636122200000|2021-11-05 14:23:20|11360.8|11345.8|11360.9|11345.9|11363.4|11348.4|11351.9|11336.9|3
1636122210000|2021-11-05 14:23:30|11361.4|11346.4|11345.2|11330.2|11363.9|11348.9|11340.6|11324.8|67
1636122220000|2021-11-05 14:23:40|11344.4|11329.4|11346.2|11331.2|11346.2|11331.2|11344.2|11329.2|8
1636122230000|2021-11-05 14:23:50|11346.1|11331.1|11352.7|11337.7|11352.7|11337.7|11345.7|11330.7|3
1636122240000|2021-11-05 14:24:00|11351.9|11336.9|11359.3|11344.3|11361.4|11346.4|11351.9|11336.9|24
1636122250000|2021-11-05 14:24:10|11358.9|11343.9|11359.9|11344.9|11360.3|11345.3|11358.9|11343.9|25
1636122260000|2021-11-05 14:24:20|11357.5|11342.5|11358.1|11343.1|11361.7|11346.7|11357.5|11342.5|2
1636122270000|2021-11-05 14:24:30|11358.5|11343.5|11344.5|11329.5|11361|11346|11344.5|11329.5|4
1636122280000|2021-11-05 14:24:40|11342.7|11327.7|11347.7|11332.7|11349.9|11334.9|11341.5|11326.5|14
1636122290000|2021-11-05 14:24:50|11348.2|11333.2|11356.7|11341.7|11356.9|11341.7|11348.2|11331.9|9
1636122300000|2021-11-05 14:25:00|11359.3|11344.3|11358.8|11343.8|11359.4|11344.4|11358.8|11343.8|0
1636122310000|2021-11-05 14:25:10|11358.7|11343.7|11339.2|11324.2|11359.1|11344.1|11339.1|11324.1|42
1636122320000|2021-11-05 14:25:20|11338.8|11323.8|11324.4|11309.4|11344.6|11329.6|11323.4|11308.4|77
1636122330000|2021-11-05 14:25:30|11324.8|11309.8|11321.3|11306.3|11325|11310|11318.7|11303.7|54
1636122340000|2021-11-05 14:25:40|11321.6|11306.6|11322|11307|11324|11309|11318.3|11303.3|35
1636122350000|2021-11-05 14:25:50|11321.7|11306.7|11319|11304|11325.4|11310.4|11312.4|11297.4|78
1636122360000|2021-11-05 14:26:00|11322|11297|11311.5|11296.5|11322|11304.5|11310.7|11295.7|55
1636122370000|2021-11-05 14:26:10|11310.8|11295.8|11309.9|11294.9|11312|11297|11308.3|11293.3|65
1636122380000|2021-11-05 14:26:20|11309.7|11294.7|11319.9|11304.9|11320.3|11304.9|11309.1|11294.1|61
1636122390000|2021-11-05 14:26:30|11320|11305|11320.5|11305.5|11324.8|11309.8|11315.7|11298|34
1636122400000|2021-11-05 14:26:40|11319.5|11304.5|11312.4|11297.4|11321.4|11306.4|11311.3|11296.3|26
1636122410000|2021-11-05 14:26:50|11309.6|11294.6|11313.1|11298.1|11313.1|11298.1|11309.6|11294.6|14
1636122420000|2021-11-05 14:27:00|11312.9|11297.9|11320.6|11305.6|11324.3|11309.3|11312.5|11297.5|40
1636122430000|2021-11-05 14:27:10|11321.3|11306.3|11323.6|11308.6|11323.7|11308.7|11321.3|11306.3|9
1636122440000|2021-11-05 14:27:20|11324|11309|11321.6|11306.6|11324.5|11309.5|11321.6|11306.6|4
1636122450000|2021-11-05 14:27:30|11321.1|11306.1|11321.5|11306.5|11323|11308|11320.5|11305.5|9
1636122460000|2021-11-05 14:27:40|11321.3|11306.3|11309.1|11294.1|11321.6|11306.6|11309.1|11294.1|14
1636122470000|2021-11-05 14:27:50|11309.6|11294.6|11317.3|11302.3|11317.7|11302.7|11309.6|11294.6|1
1636122480000|2021-11-05 14:28:00|11317.6|11302.6|11317.7|11302.7|11318.6|11303.6|11317.6|11302.6|0
1636122490000|2021-11-05 14:28:10|11317.4|11302.4|11320.9|11305.9|11320.9|11305.9|11316.6|11301.6|1
1636122500000|2021-11-05 14:28:20|11321.7|11306.7|11317.6|11302.6|11322.6|11307.6|11317.6|11302.6|4
1636122510000|2021-11-05 14:28:30|11318|11303|11318.9|11303.9|11323.9|11308.9|11318|11303|43
1636122520000|2021-11-05 14:28:40|11317|11302|11318.5|11303.5|11318.5|11303.5|11316|11301|19
1636122530000|2021-11-05 14:28:50|11320.6|11305.6|11324.1|11309.1|11324.1|11309.1|11320.6|11305.6|6
1636122540000|2021-11-05 14:29:00|11326|11311|11325.5|11310.5|11326.5|11311.5|11324.5|11309.5|9
1636122550000|2021-11-05 14:29:10|11326|11311|11321|11306|11326.5|11311.5|11321|11306|9
1636122560000|2021-11-05 14:29:20|11322|11307|11322.2|11307.2|11322.5|11307.5|11322|11307|1
1636122570000|2021-11-05 14:29:30|11321|11306|11327.9|11312.9|11327.9|11312.9|11321|11306|13
1636122580000|2021-11-05 14:29:40|11328.4|11313.4|11335.6|11320.6|11335.6|11320.6|11328.4|11313.4|9
1636122590000|2021-11-05 14:29:50|11336|11321|11343.5|11328.5|11343.5|11328.5|11336|11321|39
1636122600000|2021-11-05 14:30:00|11336|11321|11352.2|11337.2|11352.2|11337.2|11336|11321|26
1636122610000|2021-11-05 14:30:10|11352.6|11337.6|11358.1|11343.1|11358.2|11343.2|11352.6|11337.6|5
1636122620000|2021-11-05 14:30:20|11358.2|11343.2|11353.8|11338.8|11359.4|11344.4|11352.4|11337.4|11
1636122630000|2021-11-05 14:30:30|11353.4|11338.4|11352|11337|11353.4|11338.4|11349.8|11334.8|3
1636122640000|2021-11-05 14:30:40|11352.4|11337.4|11363.9|11348.9|11363.9|11348.9|11352.4|11337.4|3
1636122650000|2021-11-05 14:30:50|11370.5|11355.5|11370.5|11355.5|11370.5|11355.5|11370.5|11355.5|7
1636122660000|2021-11-05 14:31:00|11369.7|11354.7|11373.8|11358.8|11373.8|11358.8|11369.7|11354.7|7
1636122680000|2021-11-05 14:31:20|11373.7|11358.7|11367.6|11352.6|11375.1|11360.1|11367.6|11352.6|24
1636122690000|2021-11-05 14:31:30|11366.2|11351.2|11367.3|11352.3|11367.3|11352.3|11359.7|11344.7|3
1636122700000|2021-11-05 14:31:40|11369.8|11354.8|11368.6|11353.6|11369.8|11354.8|11368.6|11353.6|2
1636122710000|2021-11-05 14:31:50|11368.5|11353.5|11366.6|11351.6|11368.5|11353.5|11366.6|11351.6|2
1636122720000|2021-11-05 14:32:00|11365|11350|11358.5|11343.5|11365|11350|11357|11342|3
1636122740000|2021-11-05 14:32:20|11356.4|11331.4|11349.5|11312|11356.4|11334.2|11348|11312|23
1636122750000|2021-11-05 14:32:30|11339.9|11314.9|11341.4|11326.4|11341.4|11326.4|11333.9|11314.9|3
1636122760000|2021-11-05 14:32:40|11344.1|11329.1|11350.7|11335.7|11351.1|11336.1|11344.1|11329.1|25
1636122770000|2021-11-05 14:32:50|11351|11336|11365.1|11350.1|11365.1|11350.1|11350.6|11335.6|25
1636122780000|2021-11-05 14:33:00|11365.9|11350.9|11373.2|11358.2|11375.8|11358.3|11365.9|11350.8|6
1636122790000|2021-11-05 14:33:10|11373.3|11358.3|11372.1|11357.1|11373.3|11358.3|11372.1|11357.1|4
1636122800000|2021-11-05 14:33:20|11371|11356|11364.7|11349.7|11371|11356|11364.7|11349.7|12
1636122810000|2021-11-05 14:33:30|11365.1|11350.1|11364.9|11349.9|11365.1|11350.1|11364.9|11349.9|1
1636122820000|2021-11-05 14:33:40|11365.3|11350.3|11364.6|11349.6|11365.3|11350.3|11364.6|11349.6|11
1636122830000|2021-11-05 14:33:50|11366.2|11351.2|11371.9|11356.9|11371.9|11356.9|11366.2|11351.2|9
1636122840000|2021-11-05 14:34:00|11372.4|11357.4|11376.3|11361.3|11376.3|11361.3|11372.4|11357.4|18
1636122850000|2021-11-05 14:34:10|11376.7|11361.7|11372.7|11357.7|11376.7|11361.7|11372.7|11357.7|13
1636122860000|2021-11-05 14:34:20|11371.9|11356.9|11371.2|11356.2|11371.9|11356.9|11370.5|11355.5|4
1636122870000|2021-11-05 14:34:30|11365|11350|11365|11350|11365|11350|11364.6|11349.6|6
1636122880000|2021-11-05 14:34:40|11364.6|11349.6|11364.6|11349.6|11364.6|11349.6|11364.6|11349.6|0
1636122890000|2021-11-05 14:34:50|11365|11350|11365|11350|11365|11350|11365|11350|2
1636122900000|2021-11-05 14:35:00|11367.5|11352.5|11374.4|11359.4|11374.4|11359.4|11367.5|11352.5|5
1636122910000|2021-11-05 14:35:10|11373.9|11358.9|11370|11355|11373.9|11358.9|11367.4|11352.4|4
1636122920000|2021-11-05 14:35:20|11370.4|11355.4|11363|11348|11370.4|11355.4|11361.4|11346.4|8
1636122930000|2021-11-05 14:35:30|11357|11342|11348.9|11333.9|11357|11342|11344.4|11329.4|16
1636122940000|2021-11-05 14:35:40|11348.5|11333.5|11338|11323|11353.3|11338.3|11338|11323|12
1636122950000|2021-11-05 14:35:50|11339.2|11324.2|11342.4|11327.4|11342.4|11327.4|11338.5|11323.5|13
1636122960000|2021-11-05 14:36:00|11342.5|11327.5|11343.4|11328.4|11343.4|11328.4|11339.9|11324.9|12
1636122970000|2021-11-05 14:36:10|11344.3|11329.3|11342.3|11327.3|11344.3|11329.3|11337.7|11322.7|5
1636122980000|2021-11-05 14:36:20|11341.7|11326.7|11340.2|11325.2|11341.7|11326.7|11338.9|11323.9|5
1636122990000|2021-11-05 14:36:30|11342.2|11327.2|11331.4|11316.4|11342.2|11327.2|11330|11315|28
1636123000000|2021-11-05 14:36:40|11331|11316|11320.2|11305.2|11331|11316|11318.8|11303.8|54
1636123010000|2021-11-05 14:36:50|11333.2|11308.2|11333.1|11318.1|11339.6|11324.6|11326.3|11308.2|20
1636123020000|2021-11-05 14:37:00|11335.8|11320.8|11337|11322|11338.6|11323.6|11335.8|11320.8|4
1636123030000|2021-11-05 14:37:10|11338.2|11323.2|11338.2|11323.2|11338.2|11323.2|11338.2|11323.2|0
1636123040000|2021-11-05 14:37:20|11338.5|11323.5|11330.4|11315.4|11338.5|11323.5|11325.4|11310.4|18
1636123050000|2021-11-05 14:37:30|11332|11317|11329.5|11314.5|11332.2|11317.2|11329.5|11314.5|9
1636123060000|2021-11-05 14:37:40|11330.7|11315.7|11322.4|11307.4|11330.7|11315.7|11322.4|11307.4|34
1636123070000|2021-11-05 14:37:50|11324.3|11309.3|11323.5|11308.5|11324.9|11309.9|11323.4|11308.4|24
1636123080000|2021-11-05 14:38:00|11324|11309|11318.3|11303.3|11324|11309|11318.3|11303.3|26
1636123090000|2021-11-05 14:38:10|11317.8|11302.8|11317.8|11302.8|11317.8|11302.8|11317.8|11302.8|2
1636123100000|2021-11-05 14:38:20|11317.5|11302.5|11305.4|11290.4|11317.9|11302.9|11305.4|11290.4|146
1636123110000|2021-11-05 14:38:30|11304.9|11289.9|11305.8|11290.8|11306.9|11291.9|11302.2|11287.2|9
1636123120000|2021-11-05 14:38:40|11305.6|11290.6|11300.7|11285.7|11305.6|11290.6|11300.7|11285.7|25
1636123130000|2021-11-05 14:38:50|11301.7|11286.7|11290.2|11275.2|11301.7|11286.7|11290.2|11275.2|82
1636123140000|2021-11-05 14:39:00|11289.8|11274.8|11292.2|11277.2|11299.1|11284.1|11289.7|11274.7|24
1636123150000|2021-11-05 14:39:10|11292|11277|11291.8|11276.8|11292.4|11277.4|11291.8|11276.8|10
1636123160000|2021-11-05 14:39:20|11292|11277|11291.3|11276.3|11292.8|11277.8|11291.3|11276.3|12
1636123170000|2021-11-05 14:39:30|11292.8|11277.8|11292.9|11277.9|11294.1|11279.1|11292.8|11277.8|12
1636123180000|2021-11-05 14:39:40|11293.7|11278.7|11292.5|11277.5|11293.7|11278.7|11292.1|11277.1|9
1636123190000|2021-11-05 14:39:50|11292.4|11277.4|11291.6|11276.6|11292.6|11277.6|11291.6|11276.6|6
1636123200000|2021-11-05 14:40:00|11291.8|11276.8|11291.3|11276.3|11292.9|11277.9|11291|11276|10
1636123210000|2021-11-05 14:40:10|11291.6|11276.6|11296.2|11281.2|11296.2|11281.2|11291.1|11276.1|3
1636123220000|2021-11-05 14:40:20|11295.5|11280.5|11294.1|11279.1|11295.5|11280.5|11293.8|11278.8|5
1636123230000|2021-11-05 14:40:30|11293.7|11278.7|11292.2|11277.2|11293.7|11278.7|11291.4|11276.4|4
1636123240000|2021-11-05 14:40:40|11292.6|11277.6|11292|11277|11292.6|11277.6|11292|11277|1
1636123250000|2021-11-05 14:40:50|11292.4|11277.4|11293.2|11278.2|11293.4|11278.4|11292.4|11277.4|5
1636123260000|2021-11-05 14:41:00|11293.5|11278.5|11293.5|11278.5|11293.5|11278.5|11293.5|11278.5|0
1636123270000|2021-11-05 14:41:10|||||||||1
1636123280000|2021-11-05 14:41:20|11292.9|11277.9|11292.9|11277.9|11292.9|11277.9|11292.1|11277.1|14
1636123290000|2021-11-05 14:41:30|11292.1|11277.1|11292.1|11277.1|11292.1|11277.1|11292.1|11277.1|0
1636123300000|2021-11-05 14:41:40|11291.8|11276.8|11290|11275|11291.8|11276.8|11289|11274|10
1636123310000|2021-11-05 14:41:50|11289.6|11274.6|11289.4|11274.4|11292.7|11277.7|11289.4|11274.4|7
1636123320000|2021-11-05 14:42:00|11289.8|11274.8|11291.5|11276.5|11291.5|11276.5|11289.8|11274.8|5
1636123330000|2021-11-05 14:42:10|11291.7|11276.7|11292.9|11277.9|11292.9|11277.9|11291.7|11276.7|5
1636123340000|2021-11-05 14:42:20|11292.6|11277.6|11294.4|11279.4|11294.4|11279.4|11290.7|11275.7|11
1636123350000|2021-11-05 14:42:30|11294.8|11279.8|11296.1|11281.1|11296.1|11281.1|11294.8|11279.8|0
1636123360000|2021-11-05 14:42:40|11296.5|11281.5|11296.5|11281.5|11296.5|11281.5|11296.5|11281.5|0
1636123370000|2021-11-05 14:42:50|11296.6|11281.6|11296.6|11281.6|11296.6|11281.6|11296.6|11281.6|1
1636123380000|2021-11-05 14:43:00|11298|11283|11298|11283|11298|11283|11298|11283|1
1636123390000|2021-11-05 14:43:10|11298.7|11283.7|11296.3|11281.3|11302.3|11287.3|11295.5|11280.5|13
1636123400000|2021-11-05 14:43:20|11295.8|11280.8|11301.9|11286.9|11302|11287|11295.8|11280.8|8
1636123410000|2021-11-05 14:43:30|11301.8|11286.8|11303.7|11288.7|11303.7|11288.7|11301.7|11286.7|2
1636123420000|2021-11-05 14:43:40|11308.9|11293.9|11308.5|11293.5|11309|11294|11308.1|11293.1|5
1636123430000|2021-11-05 14:43:50|11305.7|11290.7|11305.1|11290.1|11305.7|11290.7|11305.1|11290.1|1
1636123440000|2021-11-05 14:44:00|11305.5|11290.5|11305|11290|11305.5|11290.5|11304|11289|5
1636123460000|2021-11-05 14:44:20|11304.9|11289.9|11305.1|11290.1|11307.8|11292.8|11304.5|11289.5|5
1636123480000|2021-11-05 14:44:40|11316.1|11301.1|11318.6|11303.6|11318.6|11303.6|11316.1|11301.1|6
1636123490000|2021-11-05 14:44:50|11317.3|11302.3|11310.9|11295.9|11317.3|11302.3|11310.7|11295.7|15
1636123500000|2021-11-05 14:45:00|11312.1|11297.1|11314.1|11299.1|11314.1|11299.1|11312.1|11297.1|3
1636123510000|2021-11-05 14:45:10|11314.3|11299.3|11315.5|11300.5|11315.5|11300.5|11314.3|11299.3|26
1636123520000|2021-11-05 14:45:20|11315.2|11300.2|11312.9|11297.9|11315.2|11300.2|11312.4|11297.4|12
1636123540000|2021-11-05 14:45:40|11312.1|11297.1|11309.9|11294.9|11312.1|11297.1|11309.9|11294.9|1
1636123550000|2021-11-05 14:45:50|11309.7|11294.7|11308.9|11293.9|11309.7|11294.7|11308.9|11293.9|4
1636123560000|2021-11-05 14:46:00|11309.4|11294.4|11309.4|11294.4|11309.4|11294.4|11309.4|11294.4|3
1636123570000|2021-11-05 14:46:10|||||||||9
1636123580000|2021-11-05 14:46:20|11309.8|11294.8|11309.8|11294.8|11309.8|11294.8|11309.8|11294.8|9
1636123590000|2021-11-05 14:46:30|||||||||1
1636123600000|2021-11-05 14:46:40|11313.9|11298.9|11314.2|11299.2|11315.2|11300.2|11313.9|11298.9|4
1636123610000|2021-11-05 14:46:50|11313.8|11298.8|11313.7|11298.7|11313.8|11298.8|11313.7|11298.7|1
1636123620000|2021-11-05 14:47:00|11315.4|11300.4|11319|11304|11319|11304|11315.4|11300.4|35
1636123630000|2021-11-05 14:47:10|11321.5|11306.5|11323|11308|11323|11308|11321.4|11306.4|33
1636123640000|2021-11-05 14:47:20|11323.1|11308.1|11325.3|11310.3|11325.3|11310.3|11323.1|11308.1|12
1636123650000|2021-11-05 14:47:30|11324.8|11309.8|11322.4|11307.4|11324.8|11309.8|11322.4|11307.4|3
1636123660000|2021-11-05 14:47:40|11320.6|11305.6|11322.1|11307.1|11322.1|11307.1|11320.6|11305.6|5
1636123670000|2021-11-05 14:47:50|11321.7|11306.7|11320|11305|11321.7|11306.7|11319.1|11304.1|5
1636123680000|2021-11-05 14:48:00|11320.5|11305.5|11315.5|11300.5|11322|11307|11315.4|11300.4|9
1636123700000|2021-11-05 14:48:20|11315.4|11300.4|11315.4|11300.4|11315.4|11300.4|11315.4|11300.4|14
1636123710000|2021-11-05 14:48:30|11315|11300|11315|11300|11315|11300|11315|11300|11
1636123720000|2021-11-05 14:48:40|||||||||4
1636123730000|2021-11-05 14:48:50|||||||||6
1636123740000|2021-11-05 14:49:00|11320.6|11305.6|11318.6|11303.6|11321.6|11306.6|11318.6|11303.6|11
1636123750000|2021-11-05 14:49:10|11320.6|11305.6|11320.6|11305.6|11320.6|11305.6|11320.6|11305.6|9
1636123760000|2021-11-05 14:49:20|11321.6|11306.6|11318.5|11303.5|11321.6|11306.6|11318.5|11303.5|17
1636123770000|2021-11-05 14:49:30|11317.5|11302.5|11321.5|11306.5|11321.5|11306.5|11313.2|11298.2|15
1636123780000|2021-11-05 14:49:40|||||||||2
1636123790000|2021-11-05 14:49:50|11321.1|11306.1|11321.1|11306.1|11321.1|11306.1|11321.1|11306.1|2
1636123800000|2021-11-05 14:50:00|11325.5|11310.5|11325.5|11310.5|11325.5|11310.5|11325.5|11310.5|2
1636123810000|2021-11-05 14:50:10|11325.2|11310.2|11325.6|11310.6|11325.6|11310.6|11325.2|11310.2|0
1636123820000|2021-11-05 14:50:20|||||||||1
1636123830000|2021-11-05 14:50:30|11325.2|11310.2|11324.1|11309.1|11325.2|11310.2|11324.1|11309.1|2
1636123840000|2021-11-05 14:50:40|11323.1|11308.1|11324.6|11309.6|11326.1|11311.1|11323.1|11308.1|11
1636123850000|2021-11-05 14:50:50|11324.7|11309.7|11324.6|11309.6|11325.1|11310.1|11324.6|11309.6|1
1636123860000|2021-11-05 14:51:00|11324.1|11309.1|11324.1|11309.1|11324.1|11309.1|11324.1|11309.1|0
1636123870000|2021-11-05 14:51:10|11323.6|11308.6|11323.6|11308.6|11323.6|11308.6|11323.6|11308.6|1
1636123880000|2021-11-05 14:51:20|11322.5|11307.5|11326.2|11311.2|11326.2|11311.2|11322.5|11307.5|10
1636123890000|2021-11-05 14:51:30|11323.5|11308.5|11325.1|11310.1|11325.1|11310.1|11323.5|11308.5|13
1636123900000|2021-11-05 14:51:40|11330.1|11315.1|11326.4|11311.4|11330.1|11315.1|11326.4|11311.4|76
1636123910000|2021-11-05 14:51:50|11324.9|11309.9|11324.3|11309.3|11324.9|11309.9|11324.3|11309.3|5
1636123920000|2021-11-05 14:52:00|11324.4|11309.4|11330.1|11315.1|11330.1|11315.1|11324.4|11309.4|4
1636123930000|2021-11-05 14:52:10|11329.6|11314.6|11329.6|11314.6|11329.6|11314.6|11329.6|11314.6|2
1636123940000|2021-11-05 14:52:20|11328.6|11313.6|11325.8|11310.8|11328.6|11313.6|11325.8|11310.8|24
1636123950000|2021-11-05 14:52:30|11325.9|11310.9|11328.6|11313.6|11328.6|11313.6|11325.9|11310.9|31
1636123960000|2021-11-05 14:52:40|11327.1|11312.1|11325.6|11310.6|11327.1|11312.1|11325.6|11310.6|3
1636123970000|2021-11-05 14:52:50|11322.4|11307.4|11322.4|11307.4|11322.4|11307.4|11322.4|11307.4|12
1636123980000|2021-11-05 14:53:00|11320.9|11305.9|11323.2|11308.2|11323.2|11308.2|11320.7|11305.7|27
1636123990000|2021-11-05 14:53:10|11325.7|11310.7|11325.8|11310.8|11327.1|11312.1|11325.5|11310.5|17
1636124000000|2021-11-05 14:53:20|11327.4|11312.4|11327.9|11312.9|11327.9|11312.9|11326.9|11311.9|5
1636124010000|2021-11-05 14:53:30|11328.2|11313.2|11327.9|11312.9|11328.2|11313.2|11327.9|11312.9|5
1636124020000|2021-11-05 14:53:40|11327.8|11312.8|11328.2|11313.2|11328.2|11313.2|11327.8|11312.8|0
1636124030000|2021-11-05 14:53:50|11328.1|11313.1|11328|11313|11328.1|11313.1|11328|11313|2
1636124040000|2021-11-05 14:54:00|11327.6|11312.6|11325.1|11310.1|11327.6|11312.6|11325|11310|1
1636124050000|2021-11-05 14:54:10|11325.4|11310.4|11329.3|11314.3|11329.3|11314.3|11325.4|11310.4|36
1636124060000|2021-11-05 14:54:20|11335.2|11320.2|11336.9|11321.9|11336.9|11321.9|11334.8|11319.8|8
1636124070000|2021-11-05 14:54:30|11338.1|11323.1|11339.2|11324.2|11339.2|11324.2|11338.1|11323.1|6
1636124080000|2021-11-05 14:54:40|11339.6|11324.6|11353.3|11338.3|11353.7|11338.7|11339.6|11324.6|42
1636124090000|2021-11-05 14:54:50|11353.7|11338.7|11347.2|11332.2|11353.7|11338.7|11347.2|11332.2|7
1636124100000|2021-11-05 14:55:00|11345.2|11330.2|11345.2|11330.2|11345.2|11330.2|11345.2|11330.2|0
1636124120000|2021-11-05 14:55:20|||||||||4
1636124130000|2021-11-05 14:55:30|11352.9|11337.9|11356.7|11341.7|11356.7|11341.7|11352.5|11337.5|32
1636124140000|2021-11-05 14:55:40|11363.7|11338.7|11366.8|11351.8|11367.3|11352.3|11363.7|11338.7|12
1636124150000|2021-11-05 14:55:50|11364.8|11349.8|11364.8|11349.8|11364.8|11349.8|11364.8|11349.8|0
1636124160000|2021-11-05 14:56:00|||||||||1
1636124170000|2021-11-05 14:56:10|11365.6|11350.6|11365.2|11350.2|11365.6|11350.6|11365.2|11350.2|7
1636124180000|2021-11-05 14:56:20|11365.6|11350.6|11358.6|11343.6|11368.4|11350.6|11357.6|11330.9|9
1636124190000|2021-11-05 14:56:30|11357.8|11342.8|11359.2|11344.2|11359.2|11344.2|11357.6|11342.6|23
1636124200000|2021-11-05 14:56:40|11361.1|11346.1|11360.5|11345.5|11361.5|11346.5|11360.5|11345.5|7
1636124210000|2021-11-05 14:56:50|11360.1|11345.1|11361|11346|11361|11346|11359.7|11344.7|22
1636124220000|2021-11-05 14:57:00|11360.3|11345.3|11360.3|11345.3|11360.3|11345.3|11360.3|11345.3|1
1636124230000|2021-11-05 14:57:10|11359.8|11344.8|11357.8|11342.8|11359.8|11344.8|11357.8|11342.8|4
1636124240000|2021-11-05 14:57:20|11357.1|11342.1|11351.7|11336.7|11357.1|11342.1|11351.7|11336.7|1
1636124250000|2021-11-05 14:57:30|11352.1|11337.1|11350.5|11335.5|11352.1|11337.1|11350.5|11335.5|2
1636124260000|2021-11-05 14:57:40|11351.8|11336.8|11349.6|11334.6|11351.8|11336.8|11349.6|11334.6|8
1636124270000|2021-11-05 14:57:50|11348.6|11333.6|11353|11338|11355.9|11340.9|11348.6|11333.6|9
1636124290000|2021-11-05 14:58:10|11353.4|11338.4|11355|11340|11355.5|11340.5|11353.4|11338.4|7
1636124300000|2021-11-05 14:58:20|11355.1|11340.1|11355.5|11340.5|11355.5|11340.5|11355.1|11340.1|1
1636124310000|2021-11-05 14:58:30|11355.6|11340.6|11353|11338|11355.6|11340.6|11352.5|11337.5|0
1636124320000|2021-11-05 14:58:40|11353.5|11338.5|11351.4|11336.4|11353.5|11338.5|11351.4|11336.4|2
1636124330000|2021-11-05 14:58:50|11350.9|11335.9|11348.4|11333.4|11351.9|11336.9|11348.4|11333.4|1
1636124340000|2021-11-05 14:59:00|11347|11332|11346.9|11331.9|11347|11332|11346.9|11331.9|0
1636124350000|2021-11-05 14:59:10|||||||||2
1636124360000|2021-11-05 14:59:20|11346.7|11331.7|11346.8|11331.8|11346.8|11331.8|11346.5|11331.5|16
1636124370000|2021-11-05 14:59:30|11346.4|11331.4|11352.6|11337.6|11354|11339|11346.4|11331.4|18
1636124380000|2021-11-05 14:59:40|11352.4|11337.4|11352.6|11337.6|11352.6|11337.6|11351.8|11336.8|4
1636124390000|2021-11-05 14:59:50|11352.7|11337.7|11352.7|11337.7|11352.7|11337.7|11352.7|11337.7|1
1636124400000|2021-11-05 15:00:00|11354.8|11339.8|11355.5|11340.5|11358.9|11343.9|11354.8|11339.8|16
1636124410000|2021-11-05 15:00:10|11355.6|11340.6|11355.6|11340.6|11355.6|11340.6|11355.5|11340.5|0
1636124430000|2021-11-05 15:00:30|11355.3|11340.3|11355.3|11340.3|11356.1|11341.1|11355.3|11340.3|4
1636124440000|2021-11-05 15:00:40|11357.2|11332.2|11353.2|11338.2|11357.2|11338.2|11352.4|11332.2|3
1636124450000|2021-11-05 15:00:50|11350.5|11335.5|11353|11338|11353|11338|11350.5|11335.5|2
1636124460000|2021-11-05 15:01:00|11352.6|11337.6|11361.2|11346.2|11362.1|11347.1|11352.6|11337.6|58
1636124470000|2021-11-05 15:01:10|11359|11344|11353.7|11338.7|11359|11344|11353.7|11338.7|2
1636124480000|2021-11-05 15:01:20|11353.6|11338.6|11352.7|11337.7|11353.6|11338.6|11352.7|11337.7|0
1636124490000|2021-11-05 15:01:30|11352.2|11337.2|11350.8|11335.8|11352.2|11337.2|11350.8|11335.8|1
1636124500000|2021-11-05 15:01:40|11350.9|11335.9|11351|11336|11351|11336|11350.5|11335.5|2
1636124510000|2021-11-05 15:01:50|11350.9|11335.9|11346.8|11331.8|11350.9|11335.9|11346.8|11331.8|2
1636124520000|2021-11-05 15:02:00|11346.6|11331.6|11345.3|11330.3|11346.6|11331.6|11345.3|11330.3|3
1636124530000|2021-11-05 15:02:10|11347.4|11332.4|11348.4|11333.4|11354.9|11339.9|11347.4|11332.4|20
1636124540000|2021-11-05 15:02:20|11348.5|11333.5|11346.8|11331.8|11348.5|11333.5|11346.8|11331.8|2
1636124550000|2021-11-05 15:02:30|11346.9|11331.9|11346.4|11331.4|11346.9|11331.9|11346.4|11331.4|1
1636124560000|2021-11-05 15:02:40|11345.5|11330.5|11345.1|11330.1|11347.1|11332.1|11344.6|11329.6|13
1636124570000|2021-11-05 15:02:50|11344.6|11329.6|11344.9|11329.9|11344.9|11329.9|11344.6|11329.6|2
1636124580000|2021-11-05 15:03:00|11345.7|11330.7|11348.1|11333.1|11348.1|11333.1|11345.7|11330.7|4
1636124590000|2021-11-05 15:03:10|11350.9|11335.9|11351.8|11336.8|11351.9|11336.9|11350.9|11335.9|4
1636124600000|2021-11-05 15:03:20|11351.6|11336.6|11351.7|11336.7|11351.7|11336.7|11351.6|11336.6|1
1636124610000|2021-11-05 15:03:30|11356.1|11341.1|11361.2|11346.2|11361.3|11346.3|11355.4|11340.4|9
1636124630000|2021-11-05 15:03:50|11360.1|11345.1|11361.7|11346.7|11361.7|11346.7|11360.1|11345.1|1
1636124640000|2021-11-05 15:04:00|11362.1|11347.1|11362.2|11347.2|11362.2|11347.2|11362.1|11347.1|1
1636124650000|2021-11-05 15:04:10|11359.6|11344.6|11357.8|11342.8|11360|11345|11357.8|11342.8|7
1636124660000|2021-11-05 15:04:20|11358.6|11343.6|11358.6|11343.6|11358.6|11343.6|11358.6|11343.6|3
1636124670000|2021-11-05 15:04:30|11359.7|11344.7|11359.9|11344.9|11360.9|11345.9|11359.7|11344.7|2
1636124680000|2021-11-05 15:04:40|11359.8|11344.8|11358.8|11343.8|11359.8|11344.8|11358.8|11343.8|0
1636124690000|2021-11-05 15:04:50|11359|11344|11358.5|11343.5|11359|11344|11358.5|11343.5|1
1636124700000|2021-11-05 15:05:00|11358.3|11343.3|11359.1|11344.1|11359.9|11344.9|11358.3|11343.3|17
1636124710000|2021-11-05 15:05:10|11359.3|11344.3|11359.2|11344.2|11359.5|11344.5|11359|11344|4
1636124720000|2021-11-05 15:05:20|11359.3|11344.3|11358.3|11343.3|11359.3|11344.3|11358.3|11343.3|0
1636124730000|2021-11-05 15:05:30|||||||||1
1636124740000|2021-11-05 15:05:40|11358.2|11343.2|11358.2|11343.2|11358.2|11343.2|11358.2|11343.2|1
1636124750000|2021-11-05 15:05:50|11358|11343|11359.8|11344.8|11359.8|11344.8|11356.1|11341.1|15
1636124760000|2021-11-05 15:06:00|11359.4|11344.4|11358.7|11343.7|11359.8|11344.8|11358.7|11343.7|3
1636124770000|2021-11-05 15:06:10|11358.2|11343.2|11361.7|11346.7|11362.4|11347.4|11358.2|11343.2|2
1636124780000|2021-11-05 15:06:20|11362.1|11347.1|11364.1|11349.1|11364.1|11349.1|11362.1|11347.1|15
1636124790000|2021-11-05 15:06:30|11364.5|11349.5|11359.6|11344.6|11364.5|11349.5|11359.1|11344.1|2
1636124800000|2021-11-05 15:06:40|11358.6|11343.6|11359.2|11344.2|11359.2|11344.2|11358.1|11343.1|5
1636124810000|2021-11-05 15:06:50|11364.1|11349.1|11360.8|11345.8|11364.1|11349.1|11360.8|11345.8|25
1636124820000|2021-11-05 15:07:00|11361.2|11346.2|11360.7|11345.7|11361.3|11346.3|11360.7|11345.7|3
1636124830000|2021-11-05 15:07:10|11361.3|11346.3|11357.4|11342.4|11361.3|11346.3|11356.3|11341.3|3
1636124840000|2021-11-05 15:07:20|11357.7|11342.7|11355|11340|11357.7|11342.7|11354|11339|3
1636124850000|2021-11-05 15:07:30|11354.2|11339.2|11351.6|11336.6|11354.2|11339.2|11351.6|11336.6|1
1636124860000|2021-11-05 15:07:40|11350.8|11335.8|11349.8|11334.8|11351.1|11336.1|11348.8|11333.8|13
1636124870000|2021-11-05 15:07:50|11349.7|11334.7|11350.3|11335.3|11350.3|11335.3|11349.7|11334.7|1
1636124880000|2021-11-05 15:08:00|11349.5|11334.5|11349.1|11334.1|11350|11335|11349.1|11334.1|14
1636124890000|2021-11-05 15:08:10|11348.7|11333.7|11347.8|11332.8|11348.7|11333.7|11347.8|11332.8|7
1636124900000|2021-11-05 15:08:20|11347.6|11332.6|11347.5|11332.5|11347.6|11332.6|11347.4|11332.4|0
1636124910000|2021-11-05 15:08:30|11347.8|11332.8|11345.3|11330.3|11347.8|11332.8|11345.3|11330.3|0
1636124920000|2021-11-05 15:08:40|11344.9|11329.9|11340.1|11325.1|11344.9|11329.9|11340.1|11325.1|6
1636124930000|2021-11-05 15:08:50|11340|11325|11340.2|11325.2|11340.2|11325.2|11339.6|11324.6|3
1636124940000|2021-11-05 15:09:00|11340.6|11325.6|11343.5|11328.5|11343.5|11328.5|11339.7|11324.7|2
1636124950000|2021-11-05 15:09:10|||||||||2
1636124960000|2021-11-05 15:09:20|11343.1|11328.1|11343.4|11328.4|11343.4|11328.4|11343.1|11328.1|3
1636124970000|2021-11-05 15:09:30|11343.2|11328.2|11343.2|11328.2|11343.2|11328.2|11343.2|11328.2|6
1636124980000|2021-11-05 15:09:40|11341.8|11326.8|11345.5|11330.5|11346.4|11331.4|11341.8|11326.8|20
1636124990000|2021-11-05 15:09:50|11346|11331|11345.4|11330.4|11346|11331|11345.4|11330.4|9
1636125000000|2021-11-05 15:10:00|11345.7|11330.7|11345.7|11330.7|11345.7|11330.7|11345.7|11330.7|6
1636125010000|2021-11-05 15:10:10|11345.6|11330.6|11345.6|11330.6|11345.6|11330.6|11345.6|11330.6|1
1636125020000|2021-11-05 15:10:20|11345.4|11330.4|11345.5|11330.5|11345.5|11330.5|11345.4|11330.4|2
1636125030000|2021-11-05 15:10:30|11345.9|11330.9|11349|11334|11349|11334|11345.5|11330.5|2
1636125040000|2021-11-05 15:10:40|11348.9|11333.9|11346.6|11331.6|11348.9|11333.9|11346.6|11331.6|0
1636125050000|2021-11-05 15:10:50|11346.3|11331.3|11345.5|11330.5|11346.3|11331.3|11345.5|11330.5|1
1636125060000|2021-11-05 15:11:00|11345.3|11330.3|11347.2|11332.2|11347.2|11332.2|11344.7|11329.7|10
1636125070000|2021-11-05 15:11:10|11353.9|11338.9|11353.9|11338.9|11356.7|11341.7|11353.7|11338.7|4
1636125080000|2021-11-05 15:11:20|11350.9|11335.9|11351.5|11336.5|11351.5|11336.5|11346.1|11331.1|6
1636125090000|2021-11-05 15:11:30|11351.9|11336.9|11352.3|11337.3|11352.3|11337.3|11351.9|11336.9|2
1636125100000|2021-11-05 15:11:40|11352.5|11337.5|11352.5|11337.5|11352.5|11337.5|11352.5|11337.5|0
1636125110000|2021-11-05 15:11:50|11352.1|11337.1|11354.2|11339.2|11354.2|11339.2|11352.1|11337.1|9
1636125120000|2021-11-05 15:12:00|11354.6|11339.6|11351.4|11336.4|11354.6|11339.6|11350.6|11335.6|6
1636125130000|2021-11-05 15:12:10|11351.8|11336.8|11351.8|11336.8|11351.8|11336.8|11351.8|11336.8|2
1636125140000|2021-11-05 15:12:20|11352.2|11337.2|11352.2|11337.2|11352.2|11337.2|11352.2|11337.2|3
1636125150000|2021-11-05 15:12:30|||||||||1
1636125160000|2021-11-05 15:12:40|||||||||2
1636125180000|2021-11-05 15:13:00|11351.8|11336.8|11352.3|11337.3|11352.3|11337.3|11351.8|11336.8|0
1636125190000|2021-11-05 15:13:10|11353.6|11338.6|11353.2|11338.2|11353.6|11338.6|11353.2|11338.2|4
1636125200000|2021-11-05 15:13:20|11351.2|11336.2|11352.4|11337.4|11352.4|11337.4|11349.3|11334.3|15
1636125210000|2021-11-05 15:13:30|11351.9|11336.9|11351.5|11336.5|11351.9|11336.9|11351.5|11336.5|8
1636125220000|2021-11-05 15:13:40|11351.6|11336.6|11356.7|11341.7|11356.7|11341.7|11351.2|11336.2|5
1636125230000|2021-11-05 15:13:50|11356|11341|11357.8|11342.8|11357.8|11342.8|11356|11341|3
1636125240000|2021-11-05 15:14:00|11357.9|11342.9|11357.9|11342.9|11357.9|11342.9|11357.9|11342.9|0
1636125250000|2021-11-05 15:14:10|11357.8|11342.8|11357.4|11342.4|11357.8|11342.8|11356.9|11341.9|4
1636125260000|2021-11-05 15:14:20|11356.9|11341.9|11356.8|11341.8|11356.9|11341.9|11356.8|11341.8|4
1636125270000|2021-11-05 15:14:30|||||||||2
1636125280000|2021-11-05 15:14:40|11357.2|11342.2|11361.1|11346.1|11361.1|11346.1|11357.2|11342.2|3
1636125290000|2021-11-05 15:14:50|11361.5|11346.5|11361.5|11346.5|11361.5|11346.5|11361.5|11346.5|1
1636125300000|2021-11-05 15:15:00|11361.9|11346.9|11361.4|11346.4|11361.9|11346.9|11361.4|11346.4|3
1636125310000|2021-11-05 15:15:10|11358.3|11343.3|11358.3|11343.3|11358.7|11343.7|11358.3|11343.3|30
1636125320000|2021-11-05 15:15:20|11359.1|11344.1|11359.1|11344.1|11359.1|11344.1|11359.1|11344.1|9
1636125340000|2021-11-05 15:15:40|11357.9|11342.9|11356.9|11341.9|11357.9|11342.9|11356.9|11341.9|4
1636125350000|2021-11-05 15:15:50|11356.5|11341.5|11356.5|11341.5|11356.5|11341.5|11356.5|11341.5|2
1636125360000|2021-11-05 15:16:00|11357.7|11342.7|11356|11341|11358|11343|11356|11341|5
1636125370000|2021-11-05 15:16:10|11355.6|11340.6|11356.1|11341.1|11356.1|11341.1|11355.6|11340.6|4
1636125380000|2021-11-05 15:16:20|11357.1|11342.1|11357|11342|11357.1|11342.1|11357|11342|3
1636125390000|2021-11-05 15:16:30|11356.6|11341.6|11356.9|11341.9|11358.6|11343.6|11356.4|11341.4|11
1636125400000|2021-11-05 15:16:40|11357.3|11342.3|11357.3|11342.3|11357.3|11342.3|11357.3|11342.3|0
1636125410000|2021-11-05 15:16:50|||||||||1
1636125420000|2021-11-05 15:17:00|11356.9|11341.9|11359|11344|11359|11344|11356.9|11341.9|3
1636125430000|2021-11-05 15:17:10|11358.5|11343.5|11357.4|11342.4|11358.5|11343.5|11357.4|11342.4|7
1636125440000|2021-11-05 15:17:20|11357.7|11342.7|11355.2|11340.2|11357.7|11342.7|11355.2|11340.2|5
1636125450000|2021-11-05 15:17:30|11352.6|11337.6|11352.6|11337.6|11352.6|11337.6|11352.6|11337.6|3
1636125460000|2021-11-05 15:17:40|11352.9|11337.9|11353.4|11338.4|11353.4|11338.4|11352.9|11337.9|4
1636125470000|2021-11-05 15:17:50|||||||||2
1636125480000|2021-11-05 15:18:00|||||||||1
1636125490000|2021-11-05 15:18:10|11352.9|11337.9|11352.9|11337.9|11352.9|11337.9|11352.4|11337.4|7
1636125500000|2021-11-05 15:18:20|11353|11338|11358.2|11343.2|11358.2|11343.2|11353|11338|2
1636125510000|2021-11-05 15:18:30|11358.6|11343.6|11358.6|11343.6|11358.6|11343.6|11358.6|11343.6|1
1636125520000|2021-11-05 15:18:40|||||||||1
1636125530000|2021-11-05 15:18:50|11359|11344|11361.6|11346.6|11361.6|11346.6|11358.6|11343.6|7
1636125540000|2021-11-05 15:19:00|||||||||3
1636125550000|2021-11-05 15:19:10|11363.2|11348.2|11362.8|11347.8|11363.6|11348.6|11362.8|11347.8|5
1636125560000|2021-11-05 15:19:20|||||||||1
1636125570000|2021-11-05 15:19:30|11359.6|11344.6|11355|11340|11359.6|11344.6|11355|11340|5
1636125590000|2021-11-05 15:19:50|11355.4|11340.4|11355.4|11340.4|11355.4|11340.4|11355.4|11340.4|8
1636125610000|2021-11-05 15:20:10|||||||||1
1636125620000|2021-11-05 15:20:20|||||||||3
1636125640000|2021-11-05 15:20:40|||||||||4
1636125660000|2021-11-05 15:21:00|11355.8|11340.8|11355.8|11340.8|11355.8|11340.8|11355.8|11340.8|8
1636125670000|2021-11-05 15:21:10|11355.4|11340.4|11355.3|11340.3|11355.4|11340.4|11355.3|11340.3|1
1636125680000|2021-11-05 15:21:20|11352.5|11337.5|11351.9|11336.9|11352.5|11337.5|11351.9|11336.9|1
1636125690000|2021-11-05 15:21:30|11352.7|11337.7|11352.7|11337.7|11352.7|11337.7|11352.7|11337.7|6
1636125710000|2021-11-05 15:21:50|11352.3|11337.3|11353.7|11338.7|11353.7|11338.7|11352.3|11337.3|8
1636125720000|2021-11-05 15:22:00|11353.3|11338.3|11351.2|11336.2|11353.3|11338.3|11350.8|11335.8|4
1636125730000|2021-11-05 15:22:10|||||||||1
1636125740000|2021-11-05 15:22:20|11350.9|11335.9|11350.9|11335.9|11350.9|11335.9|11350.9|11335.9|14
1636125750000|2021-11-05 15:22:30|||||||||3
1636125760000|2021-11-05 15:22:40|||||||||2
1636125780000|2021-11-05 15:23:00|||||||||4
1636125800000|2021-11-05 15:23:20|||||||||3
1636125810000|2021-11-05 15:23:30|||||||||1
1636125830000|2021-11-05 15:23:50|11351.3|11336.3|11351.3|11336.3|11351.3|11336.3|11351.3|11336.3|3
1636125840000|2021-11-05 15:24:00|11351.7|11336.7|11351.7|11336.7|11351.7|11336.7|11351.7|11336.7|2
1636125850000|2021-11-05 15:24:10|||||||||3
1636125860000|2021-11-05 15:24:20|||||||||2
1636125870000|2021-11-05 15:24:30|||||||||3
1636125880000|2021-11-05 15:24:40|||||||||1
1636125890000|2021-11-05 15:24:50|11351.2|11336.2|11350|11335|11351.2|11336.2|11350|11335|9
1636125900000|2021-11-05 15:25:00|11350.1|11335.1|11349.9|11334.9|11350.5|11335.5|11349.9|11334.9|3
1636125910000|2021-11-05 15:25:10|11348.7|11333.7|11347.4|11332.4|11348.7|11333.7|11347.4|11332.4|6
1636125920000|2021-11-05 15:25:20|11347.5|11332.5|11347|11332|11347.5|11332.5|11347|11332|1
1636125930000|2021-11-05 15:25:30|11346.4|11331.4|11346.4|11331.4|11346.4|11331.4|11346.4|11331.4|6
1636125940000|2021-11-05 15:25:40|11344.4|11329.4|11341.4|11326.4|11344.4|11329.4|11341.4|11326.4|1
1636125950000|2021-11-05 15:25:50|11341.3|11326.3|11340|11325|11341.3|11326.3|11340|11325|6
1636125960000|2021-11-05 15:26:00|11341.6|11326.6|11341.1|11326.1|11341.6|11326.6|11341.1|11326.1|7
1636125970000|2021-11-05 15:26:10|11339.9|11324.9|11340.3|11325.3|11340.3|11325.3|11339.9|11324.9|23
1636125990000|2021-11-05 15:26:30|11339.5|11324.5|11345|11330|11346.1|11331.1|11339.5|11324.5|3
1636126000000|2021-11-05 15:26:40|||||||||1
1636126020000|2021-11-05 15:27:00|11348.3|11333.3|11348.7|11333.7|11348.7|11333.7|11348.3|11333.3|11
1636126030000|2021-11-05 15:27:10|11348.3|11333.3|11348.7|11333.7|11348.8|11333.8|11348.3|11333.3|4
1636126040000|2021-11-05 15:27:20|||||||||3
1636126060000|2021-11-05 15:27:40|11350.1|11335.1|11350.1|11335.1|11350.1|11335.1|11350.1|11335.1|1
1636126070000|2021-11-05 15:27:50|11350.6|11335.6|11349.3|11334.3|11350.6|11335.6|11349.3|11334.3|13
1636126080000|2021-11-05 15:28:00|11349.7|11334.7|11350.7|11335.7|11351.1|11336.1|11345.6|11330.6|7
1636126090000|2021-11-05 15:28:10|11350.6|11335.6|11348.8|11333.8|11350.6|11335.6|11348.8|11333.8|2
1636126100000|2021-11-05 15:28:20|||||||||5
1636126110000|2021-11-05 15:28:30|||||||||2
1636126120000|2021-11-05 15:28:40|11348|11333|11343.6|11328.6|11348|11333|11343.6|11328.6|8
1636126140000|2021-11-05 15:29:00|11343.2|11328.2|11345.1|11330.1|11345.1|11330.1|11343|11328|4
1636126150000|2021-11-05 15:29:10|11344.3|11329.3|11344.3|11329.3|11344.3|11329.3|11344.3|11329.3|1
1636126160000|2021-11-05 15:29:20|11344.7|11329.7|11344.4|11329.4|11344.7|11329.7|11344.3|11329.3|1
1636126170000|2021-11-05 15:29:30|11343.2|11328.2|11343.6|11328.6|11343.6|11328.6|11343.2|11328.2|1
1636126180000|2021-11-05 15:29:40|11343.5|11328.5|11340.7|11325.7|11343.5|11328.5|11340.7|11325.7|18
1636126190000|2021-11-05 15:29:50|11341.5|11326.5|11340.4|11325.4|11341.8|11326.8|11340.3|11325.3|3
1636126200000|2021-11-05 15:30:00|11340.8|11325.8|11338.8|11323.8|11340.8|11325.8|11338.8|11323.8|2
1636126210000|2021-11-05 15:30:10|11338.4|11323.4|11338.8|11323.8|11338.8|11323.8|11338.4|11323.4|5
1636126220000|2021-11-05 15:30:20|11339.2|11324.2|11339.2|11324.2|11339.2|11324.2|11339.2|11324.2|1
1636126230000|2021-11-05 15:30:30|11339.9|11324.9|11343.1|11328.1|11343.6|11328.6|11339.9|11324.9|8
1636126240000|2021-11-05 15:30:40|11340.6|11325.6|11340.7|11325.7|11343.2|11328.2|11338.2|11323.2|4
1636126250000|2021-11-05 15:30:50|||||||||6
1636126260000|2021-11-05 15:31:00|||||||||3
1636126270000|2021-11-05 15:31:10|11338.9|11323.9|11337.1|11322.1|11338.9|11323.9|11337.1|11322.1|3
1636126280000|2021-11-05 15:31:20|11336.2|11321.2|11335.7|11320.7|11336.2|11321.2|11335.7|11320.7|1
1636126290000|2021-11-05 15:31:30|11335.3|11320.3|11335.3|11320.3|11335.3|11320.3|11334.7|11319.7|7
1636126300000|2021-11-05 15:31:40|||||||||2
1636126310000|2021-11-05 15:31:50|11335.4|11320.4|11335|11320|11335.4|11320.4|11335|11320|5
1636126320000|2021-11-05 15:32:00|11335.1|11320.1|11334.7|11319.7|11335.3|11320.3|11334.7|11319.7|6
1636126330000|2021-11-05 15:32:10|11335.8|11320.8|11335.8|11320.8|11335.8|11320.8|11335.8|11320.8|1
1636126340000|2021-11-05 15:32:20|11340.2|11325.2|11340.3|11325.3|11341.3|11326.3|11340.2|11325.2|8
1636126350000|2021-11-05 15:32:30|||||||||3
1636126360000|2021-11-05 15:32:40|11341.1|11326.1|11341.1|11326.1|11341.2|11326.2|11341.1|11326.1|6
1636126370000|2021-11-05 15:32:50|11341|11326|11345|11330|11345.8|11330.8|11341|11326|7
1636126380000|2021-11-05 15:33:00|11345.1|11330.1|11347.1|11332.1|11347.1|11332.1|11345.1|11330.1|3
1636126390000|2021-11-05 15:33:10|||||||||2
1636126400000|2021-11-05 15:33:20|11346.9|11331.9|11340.6|11325.6|11346.9|11331.9|11340.1|11325.1|51
1636126410000|2021-11-05 15:33:30|11340.2|11325.2|11339.6|11324.6|11340.2|11325.2|11339.6|11324.6|3
1636126420000|2021-11-05 15:33:40|11339.3|11324.3|11340|11325|11340.4|11325.4|11339.3|11324.3|12
1636126430000|2021-11-05 15:33:50|||||||||10
1636126440000|2021-11-05 15:34:00|11339.9|11324.9|11340|11325|11340.3|11325.3|11339.9|11324.9|0
1636126450000|2021-11-05 15:34:10|||||||||5
1636126460000|2021-11-05 15:34:20|||||||||1
1636126480000|2021-11-05 15:34:40|||||||||4
1636126490000|2021-11-05 15:34:50|11345.7|11330.7|11344.1|11329.1|11345.7|11330.7|11344.1|11329.1|2
1636126500000|2021-11-05 15:35:00|11344.2|11329.2|11345|11330|11345|11330|11344.2|11329.2|1
1636126510000|2021-11-05 15:35:10|11345.1|11330.1|11345.1|11330.1|11345.1|11330.1|11345.1|11330.1|0
1636126520000|2021-11-05 15:35:20|11345.5|11330.5|11345.4|11330.4|11345.5|11330.5|11345.4|11330.4|2
1636126530000|2021-11-05 15:35:30|11345|11330|11341.4|11326.4|11345|11330|11341.3|11326.3|4
1636126540000|2021-11-05 15:35:40|11341|11326|11341|11326|11341|11326|11341|11326|1
1636126550000|2021-11-05 15:35:50|11341.4|11326.4|11339.8|11324.8|11341.4|11326.4|11339.8|11324.8|2
1636126560000|2021-11-05 15:36:00|||||||||2
1636126570000|2021-11-05 15:36:10|11339.4|11324.4|11339.4|11324.4|11339.4|11324.4|11339.4|11324.4|0
1636126580000|2021-11-05 15:36:20|11339|11324|11338.9|11323.9|11339|11324|11338.9|11323.9|1
1636126590000|2021-11-05 15:36:30|11339.3|11324.3|11338.7|11323.7|11339.3|11324.3|11338.7|11323.7|5
1636126600000|2021-11-05 15:36:40|||||||||1
1636126610000|2021-11-05 15:36:50|11338.6|11323.6|11337.8|11322.8|11338.6|11323.6|11337.8|11322.8|0
1636126620000|2021-11-05 15:37:00|11338.2|11323.2|11338.2|11323.2|11338.2|11323.2|11338.2|11323.2|1
1636126630000|2021-11-05 15:37:10|11338.1|11323.1|11337.3|11322.3|11338.1|11323.1|11337.3|11322.3|1
1636126640000|2021-11-05 15:37:20|||||||||2
1636126650000|2021-11-05 15:37:30|||||||||2
1636126660000|2021-11-05 15:37:40|11337.2|11322.2|11337.2|11322.2|11337.2|11322.2|11337.2|11322.2|1
1636126670000|2021-11-05 15:37:50|11337.1|11322.1|11337.1|11322.1|11337.1|11322.1|11337.1|11322.1|2
1636126680000|2021-11-05 15:38:00|11337.3|11322.3|11337.7|11322.7|11337.7|11322.7|11337.3|11322.3|1
1636126700000|2021-11-05 15:38:20|11338.1|11323.1|11337.7|11322.7|11338.1|11323.1|11337.7|11322.7|7
1636126710000|2021-11-05 15:38:30|||||||||1
1636126720000|2021-11-05 15:38:40|||||||||1
1636126730000|2021-11-05 15:38:50|11337.6|11322.6|11336.6|11321.6|11337.6|11322.6|11336.2|11321.2|4
1636126740000|2021-11-05 15:39:00|11336.9|11321.9|11338.1|11323.1|11338.1|11323.1|11336.9|11321.9|3
1636126750000|2021-11-05 15:39:10|11337.7|11322.7|11337.7|11322.7|11337.7|11322.7|11337.7|11322.7|1
1636126760000|2021-11-05 15:39:20|||||||||2
1636126770000|2021-11-05 15:39:30|11337.6|11322.6|11336.6|11321.6|11337.7|11322.7|11336.6|11321.6|3
1636126780000|2021-11-05 15:39:40|11336.2|11321.2|11337.6|11322.6|11337.6|11322.6|11336.2|11321.2|26
1636126790000|2021-11-05 15:39:50|11337.4|11322.4|11337.1|11322.1|11338.2|11323.2|11336.9|11321.9|5
1636126800000|2021-11-05 15:40:00|11336.9|11321.9|11339.3|11324.3|11339.3|11324.3|11336.6|11321.6|2
1636126810000|2021-11-05 15:40:10|11339.7|11324.7|11338.2|11323.2|11339.7|11324.7|11338.2|11323.2|4
1636126820000|2021-11-05 15:40:20|11338.5|11323.5|11339.7|11324.7|11339.7|11324.7|11338.5|11323.5|4
1636126830000|2021-11-05 15:40:30|11340.2|11325.2|11340.2|11325.2|11340.2|11325.2|11340.2|11325.2|6
1636126840000|2021-11-05 15:40:40|11338.6|11323.6|11335.7|11320.7|11338.6|11323.6|11335.7|11320.7|3
1636126860000|2021-11-05 15:41:00|11335.8|11320.8|11336.3|11321.3|11336.3|11321.3|11335.8|11320.8|5
1636126870000|2021-11-05 15:41:10|11336.7|11321.7|11336.7|11321.7|11336.7|11321.7|11336.7|11321.7|48
1636126880000|2021-11-05 15:41:20|11336.6|11321.6|11337|11322|11337|11322|11336.6|11321.6|15
1636126890000|2021-11-05 15:41:30|||||||||4
1636126900000|2021-11-05 15:41:40|11334|11319|11334.2|11319.2|11334.7|11319.7|11334|11319|27
1636126910000|2021-11-05 15:41:50|11334.3|11319.3|11334.3|11319.3|11334.4|11319.4|11334.3|11319.3|6
1636126920000|2021-11-05 15:42:00|11338.7|11323.7|11338.9|11323.9|11338.9|11323.9|11338.7|11323.7|12
1636126930000|2021-11-05 15:42:10|11341.3|11326.3|11336.9|11321.9|11341.7|11326.7|11336.4|11321.4|22
1636126940000|2021-11-05 15:42:20|11336.8|11321.8|11336.4|11321.4|11336.8|11321.8|11336.4|11321.4|0
1636126950000|2021-11-05 15:42:30|11336.2|11321.2|11336.3|11321.3|11336.3|11321.3|11335.2|11320.2|6
1636126960000|2021-11-05 15:42:40|11335.5|11320.5|11333.7|11318.7|11335.5|11320.5|11332.6|11317.6|14
1636126970000|2021-11-05 15:42:50|11333.3|11318.3|11334.1|11319.1|11334.2|11319.2|11332.9|11317.9|22
1636126990000|2021-11-05 15:43:10|11336|11321|11330.4|11315.4|11336|11321|11330.4|11315.4|13
1636127000000|2021-11-05 15:43:20|11330.6|11315.6|11332.1|11317.1|11332.1|11317.1|11330.6|11315.6|0
1636127010000|2021-11-05 15:43:30|11330.6|11315.6|11330.5|11315.5|11331.1|11316.1|11329.6|11314.6|3
1636127020000|2021-11-05 15:43:40|11330.4|11315.4|11330|11315|11330.4|11315.4|11330|11315|1
1636127030000|2021-11-05 15:43:50|11331.5|11316.5|11331|11316|11334|11319|11331|11316|9
1636127040000|2021-11-05 15:44:00|11330.6|11315.6|11331.2|11316.2|11331.2|11316.2|11330.6|11315.6|2
1636127050000|2021-11-05 15:44:10|11331.1|11316.1|11331|11316|11331.1|11316.1|11331|11316|0
1636127060000|2021-11-05 15:44:20|||||||||1
1636127070000|2021-11-05 15:44:30|11331.4|11316.4|11331.4|11316.4|11331.4|11316.4|11331.4|11316.4|0
1636127080000|2021-11-05 15:44:40|||||||||2
1636127090000|2021-11-05 15:44:50|||||||||7
1636127100000|2021-11-05 15:45:00|||||||||1
1636127110000|2021-11-05 15:45:10|11331.5|11316.5|11331.6|11316.6|11331.6|11316.6|11331.5|11316.5|6
1636127120000|2021-11-05 15:45:20|11331.7|11316.7|11331.7|11316.7|11331.7|11316.7|11331.7|11316.7|5
1636127130000|2021-11-05 15:45:30|11331.3|11316.3|11330.6|11315.6|11331.6|11316.6|11330.6|11315.6|1
1636127150000|2021-11-05 15:45:50|11331.1|11316.1|11331|11316|11331.1|11316.1|11331|11316|1
1636127160000|2021-11-05 15:46:00|11330.6|11315.6|11330.2|11315.2|11330.6|11315.6|11330.2|11315.2|1
1636127170000|2021-11-05 15:46:10|11332.7|11317.7|11332|11317|11333|11318|11332|11317|8
1636127180000|2021-11-05 15:46:20|11330.9|11315.9|11327.7|11312.7|11330.9|11315.9|11327.7|11312.7|5
1636127190000|2021-11-05 15:46:30|11328.1|11313.1|11325|11310|11328.1|11313.1|11325|11310|11
1636127200000|2021-11-05 15:46:40|11325.1|11310.1|11325.1|11310.1|11325.5|11310.5|11323.1|11308.1|4
1636127220000|2021-11-05 15:47:00|11324.9|11309.9|11328.2|11313.2|11328.2|11313.2|11324.2|11309.2|5
1636127230000|2021-11-05 15:47:10|11328.6|11313.6|11328.6|11313.6|11328.6|11313.6|11328.6|11313.6|0
1636127240000|2021-11-05 15:47:20|11328.1|11313.1|11328.1|11313.1|11328.1|11313.1|11328.1|11313.1|2
1636127250000|2021-11-05 15:47:30|11327.6|11312.6|11324.9|11309.9|11327.6|11312.6|11324.9|11309.9|3
1636127260000|2021-11-05 15:47:40|11323.4|11308.4|11323.4|11308.4|11323.4|11308.4|11323.4|11308.4|2
1636127270000|2021-11-05 15:47:50|11323.8|11308.8|11323.8|11308.8|11323.8|11308.8|11323.8|11308.8|2
1636127290000|2021-11-05 15:48:10|11324.6|11309.6|11324.8|11309.8|11324.8|11309.8|11324.6|11309.6|3
1636127300000|2021-11-05 15:48:20|||||||||1
1636127310000|2021-11-05 15:48:30|11324.6|11309.6|11322.8|11307.8|11324.6|11309.6|11322.8|11307.8|9
1636127320000|2021-11-05 15:48:40|11323.8|11308.8|11323.8|11308.8|11323.8|11308.8|11323.8|11308.8|4
1636127330000|2021-11-05 15:48:50|11336.5|11321.5|11336.5|11321.5|11336.5|11321.5|11336.5|11321.5|4
1636127340000|2021-11-05 15:49:00|11337.3|11322.3|11337.8|11322.8|11337.8|11322.8|11337.3|11322.3|0
1636127350000|2021-11-05 15:49:10|11340.7|11325.7|11339.2|11324.2|11341.5|11326.5|11339.2|11324.2|3
1636127360000|2021-11-05 15:49:20|11338.8|11323.8|11340.8|11325.8|11340.8|11325.8|11338.3|11323.3|3
1636127370000|2021-11-05 15:49:30|11340|11325|11342|11327|11342|11327|11340|11325|1
1636127380000|2021-11-05 15:49:40|11342.1|11327.1|11342.1|11327.1|11342.1|11327.1|11342.1|11327.1|10
1636127390000|2021-11-05 15:49:50|11341.7|11326.7|11342.3|11327.3|11342.3|11327.3|11341.7|11326.7|2
1636127400000|2021-11-05 15:50:00|11342.4|11327.4|11339.9|11324.9|11342.4|11327.4|11339.9|11324.9|0
1636127410000|2021-11-05 15:50:10|||||||||1
1636127420000|2021-11-05 15:50:20|11339.4|11324.4|11339.8|11324.8|11339.8|11324.8|11339.4|11324.4|2
1636127440000|2021-11-05 15:50:40|11339.7|11324.7|11339.7|11324.7|11339.7|11324.7|11339.7|11324.7|4
1636127450000|2021-11-05 15:50:50|||||||||5
1636127460000|2021-11-05 15:51:00|||||||||4
1636127470000|2021-11-05 15:51:10|11336.2|11321.2|11333.6|11318.6|11336.2|11321.2|11333.6|11318.6|14
1636127480000|2021-11-05 15:51:20|11333.4|11318.4|11333|11318|11333.4|11318.4|11333|11318|0
1636127490000|2021-11-05 15:51:30|11332.8|11317.8|11329.4|11314.4|11332.8|11317.8|11328.6|11313.6|5
1636127500000|2021-11-05 15:51:40|11329|11314|11330.4|11315.4|11330.4|11315.4|11329|11314|1
1636127510000|2021-11-05 15:51:50|11330|11315|11330|11315|11330|11315|11330|11315|4
1636127520000|2021-11-05 15:52:00|11330.4|11315.4|11329.6|11314.6|11330.4|11315.4|11329.6|11314.6|1
1636127530000|2021-11-05 15:52:10|11329.5|11314.5|11325.4|11310.4|11329.5|11314.5|11325.4|11310.4|8
1636127540000|2021-11-05 15:52:20|||||||||2
1636127550000|2021-11-05 15:52:30|11324.9|11309.9|11325|11310|11325.4|11310.4|11323.8|11308.8|2
1636127560000|2021-11-05 15:52:40|11322.9|11307.9|11322.4|11307.4|11322.9|11307.9|11322.4|11307.4|3
1636127570000|2021-11-05 15:52:50|11323.9|11308.9|11322.8|11307.8|11323.9|11308.9|11322.8|11307.8|10
1636127580000|2021-11-05 15:53:00|11324.3|11309.3|11324.3|11309.3|11324.3|11309.3|11324.3|11309.3|3
1636127590000|2021-11-05 15:53:10|11315.5|11300.5|11312.5|11297.5|11315.5|11300.5|11312.4|11297.4|55
1636127600000|2021-11-05 15:53:20|11312.4|11297.4|11312.4|11297.4|11312.4|11297.4|11312.4|11297.4|0
1636127610000|2021-11-05 15:53:30|||||||||1
1636127620000|2021-11-05 15:53:40|11306.9|11291.9|11306.9|11291.9|11306.9|11291.9|11306.8|11291.8|5
1636127630000|2021-11-05 15:53:50|||||||||1
1636127640000|2021-11-05 15:54:00|11310.9|11295.9|11312.9|11297.9|11313.8|11298.8|11310.9|11295.9|7
1636127650000|2021-11-05 15:54:10|11313.3|11298.3|11318.4|11303.4|11320.4|11305.4|11313.3|11298.3|19
1636127660000|2021-11-05 15:54:20|11319.9|11304.9|11319.9|11304.9|11319.9|11304.9|11319.9|11304.9|0
1636127670000|2021-11-05 15:54:30|11320.6|11305.6|11319.8|11304.8|11320.9|11305.9|11319.8|11304.8|2
1636127680000|2021-11-05 15:54:40|11319.3|11304.3|11319.8|11304.8|11319.8|11304.8|11319.3|11304.3|4
1636127690000|2021-11-05 15:54:50|11319.3|11304.3|11319.3|11304.3|11319.3|11304.3|11319.3|11304.3|0
1636127700000|2021-11-05 15:55:00|11319|11304|11319.3|11304.3|11319.3|11304.3|11319|11304|3
1636127710000|2021-11-05 15:55:10|11319.7|11304.7|11321.3|11306.3|11321.3|11306.3|11319.7|11304.7|2
1636127720000|2021-11-05 15:55:20|11321.5|11306.5|11325.2|11310.2|11325.2|11310.2|11321.5|11306.5|5
1636127730000|2021-11-05 15:55:30|11330.8|11315.8|11323.2|11308.2|11330.8|11315.8|11323.2|11308.2|9
1636127740000|2021-11-05 15:55:40|||||||||3
1636127750000|2021-11-05 15:55:50|11321.1|11306.1|11320.1|11305.1|11321.1|11306.1|11320.1|11305.1|22
1636127760000|2021-11-05 15:56:00|11319.7|11304.7|11317.8|11302.8|11319.7|11304.7|11316.7|11301.7|1
1636127770000|2021-11-05 15:56:10|11319|11304|11320|11305|11320|11305|11318.6|11303.6|5
1636127780000|2021-11-05 15:56:20|11321.1|11306.1|11316.1|11301.1|11321.1|11306.1|11316.1|11301.1|1
1636127800000|2021-11-05 15:56:40|11316.4|11301.4|11315.9|11300.9|11316.4|11301.4|11315.5|11300.5|3
1636127810000|2021-11-05 15:56:50|11316.3|11301.3|11315.9|11300.9|11316.3|11301.3|11315.9|11300.9|2
1636127820000|2021-11-05 15:57:00|11315.8|11300.8|11318.8|11303.8|11318.8|11303.8|11314.6|11299.6|7
1636127830000|2021-11-05 15:57:10|11320|11305|11320.1|11305.1|11320.1|11305.1|11320|11305|4
1636127840000|2021-11-05 15:57:20|11320.4|11305.4|11320.1|11305.1|11320.5|11305.5|11320.1|11305.1|1
1636127850000|2021-11-05 15:57:30|11319.5|11304.5|11319.5|11304.5|11319.5|11304.5|11319.5|11304.5|1
1636127860000|2021-11-05 15:57:40|11320.6|11305.6|11320.6|11305.6|11320.6|11305.6|11320.6|11305.6|6
1636127870000|2021-11-05 15:57:50|11320.5|11305.5|11320.5|11305.5|11320.5|11305.5|11320.5|11305.5|1
1636127880000|2021-11-05 15:58:00|11320.6|11305.6|11320.8|11305.8|11320.8|11305.8|11320.6|11305.6|2
1636127890000|2021-11-05 15:58:10|11321.2|11306.2|11321.2|11306.2|11321.2|11306.2|11321.2|11306.2|2
1636127900000|2021-11-05 15:58:20|11320.7|11305.7|11320.7|11305.7|11320.7|11305.7|11320.7|11305.7|0
1636127910000|2021-11-05 15:58:30|11320.6|11305.6|11320.2|11305.2|11320.6|11305.6|11320.2|11305.2|0
1636127920000|2021-11-05 15:58:40|||||||||3
1636127930000|2021-11-05 15:58:50|11320.5|11305.5|11320.5|11305.5|11320.5|11305.5|11320.5|11305.5|3
1636127940000|2021-11-05 15:59:00|11318|11303|11316.2|11301.2|11318|11303|11315.7|11300.7|4
1636127950000|2021-11-05 15:59:10|11315.7|11300.7|11315.4|11300.4|11315.7|11300.7|11312.6|11297.6|3
1636127960000|2021-11-05 15:59:20|11316.6|11301.6|11316.6|11301.6|11316.6|11301.6|11316.6|11301.6|1
1636127970000|2021-11-05 15:59:30|11317|11302|11317|11302|11317|11302|11317|11302|1
1636127980000|2021-11-05 15:59:40|11316.6|11301.6|11316.6|11301.6|11316.6|11301.6|11316.2|11301.2|4
1636127990000|2021-11-05 15:59:50|11316.2|11301.2|11315.8|11300.8|11316.2|11301.2|11315.8|11300.8|14
1636128000000|2021-11-05 16:00:00|11315.3|11300.3|11326.5|11311.5|11327.4|11312.4|11314.1|11299.1|35
1636128010000|2021-11-05 16:00:10|11326.1|11311.1|11326.1|11311.1|11326.1|11311.1|11326.1|11311.1|2
1636128040000|2021-11-05 16:00:40|11325.8|11310.8|11320.3|11305.3|11325.8|11310.8|11320.3|11305.3|6
1636128050000|2021-11-05 16:00:50|11317.3|11302.3|11316.6|11301.6|11317.3|11302.3|11316.6|11301.6|3
1636128060000|2021-11-05 16:01:00|11316.9|11301.9|11316.6|11301.6|11316.9|11301.9|11316.6|11301.6|3
1636128070000|2021-11-05 16:01:10|11320.4|11305.4|11319.8|11304.8|11320.8|11305.8|11319.8|11304.8|6
1636128090000|2021-11-05 16:01:30|11320.2|11305.2|11318.2|11303.2|11320.2|11305.2|11318.2|11303.2|6
1636128100000|2021-11-05 16:01:40|11317.4|11302.4|11320.3|11305.3|11320.3|11305.3|11317|11302|7
1636128110000|2021-11-05 16:01:50|11323|11308|11322.6|11307.6|11323|11308|11322.6|11307.6|0
1636128130000|2021-11-05 16:02:10|11321|11306|11319|11304|11321|11306|11319|11304|5
1636128140000|2021-11-05 16:02:20|||||||||1
1636128150000|2021-11-05 16:02:30|11319.4|11304.4|11319.4|11304.4|11319.4|11304.4|11319.4|11304.4|1
1636128160000|2021-11-05 16:02:40|||||||||2
1636128180000|2021-11-05 16:03:00|||||||||1
1636128190000|2021-11-05 16:03:10|11319.8|11304.8|11319.6|11304.6|11320|11305|11319.6|11304.6|4
1636128200000|2021-11-05 16:03:20|11320|11305|11321.7|11306.7|11321.8|11306.8|11318.9|11303.9|7
1636128210000|2021-11-05 16:03:30|11328.1|11313.1|11329.7|11314.7|11329.7|11314.7|11328.1|11313.1|2
1636128220000|2021-11-05 16:03:40|||||||||2
1636128230000|2021-11-05 16:03:50|11329.2|11314.2|11328.2|11313.2|11329.2|11314.2|11328.2|11313.2|13
1636128240000|2021-11-05 16:04:00|11328.7|11313.7|11326.7|11311.7|11328.7|11313.7|11326.7|11311.7|3
1636128250000|2021-11-05 16:04:10|11326.5|11311.5|11325.7|11310.7|11326.5|11311.5|11325.7|11310.7|2
1636128260000|2021-11-05 16:04:20|||||||||1
1636128270000|2021-11-05 16:04:30|||||||||1
1636128280000|2021-11-05 16:04:40|||||||||2
1636128290000|2021-11-05 16:04:50|||||||||5
1636128300000|2021-11-05 16:05:00|11325.2|11310.2|11325.1|11310.1|11325.2|11310.2|11325.1|11310.1|2
1636128310000|2021-11-05 16:05:10|11328.6|11313.6|11328.6|11313.6|11328.6|11313.6|11328.6|11313.6|6
1636128320000|2021-11-05 16:05:20|11328.1|11313.1|11328.1|11313.1|11328.6|11313.6|11328.1|11313.1|0
1636128330000|2021-11-05 16:05:30|11329.3|11314.3|11330.1|11315.1|11330.1|11315.1|11329.3|11314.3|2
1636128340000|2021-11-05 16:05:40|11330.9|11315.9|11331.2|11316.2|11331.2|11316.2|11330.9|11315.9|3
1636128350000|2021-11-05 16:05:50|||||||||1
1636128370000|2021-11-05 16:06:10|11331.6|11316.6|11332.3|11317.3|11332.3|11317.3|11331.6|11316.6|3
1636128380000|2021-11-05 16:06:20|||||||||2
1636128400000|2021-11-05 16:06:40|11331.8|11316.8|11331.8|11316.8|11331.8|11316.8|11331.8|11316.8|3
1636128410000|2021-11-05 16:06:50|11330.8|11315.8|11340|11325|11340|11325|11330.8|11315.8|2
1636128420000|2021-11-05 16:07:00|||||||||3
1636128430000|2021-11-05 16:07:10|11339.9|11324.9|11339.9|11324.9|11339.9|11324.9|11339.9|11324.9|0
1636128440000|2021-11-05 16:07:20|||||||||2
1636128450000|2021-11-05 16:07:30|||||||||1
1636128460000|2021-11-05 16:07:40|11339.6|11324.6|11336.1|11321.1|11339.6|11324.6|11336.1|11321.1|3
1636128470000|2021-11-05 16:07:50|11335.8|11320.8|11335.8|11320.8|11335.8|11320.8|11335.8|11320.8|2
1636128480000|2021-11-05 16:08:00|11335.1|11320.1|11337.1|11322.1|11337.3|11322.3|11333.4|11318.4|2
1636128490000|2021-11-05 16:08:10|11336.6|11321.6|11329.5|11314.5|11336.6|11321.6|11327.3|11312.3|2
1636128500000|2021-11-05 16:08:20|11330.2|11315.2|11329.3|11314.3|11330.2|11315.2|11329.3|11314.3|2
1636128510000|2021-11-05 16:08:30|11328.9|11313.9|11330.5|11315.5|11330.5|11315.5|11328.9|11313.9|0
1636128520000|2021-11-05 16:08:40|11330.9|11315.9|11330.9|11315.9|11330.9|11315.9|11330.9|11315.9|2
1636128530000|2021-11-05 16:08:50|11333.2|11318.2|11330.3|11315.3|11333.2|11318.2|11330.3|11315.3|3
1636128540000|2021-11-05 16:09:00|11330.7|11315.7|11320.2|11305.2|11330.7|11315.7|11320.2|11305.2|7
1636128550000|2021-11-05 16:09:10|11320.1|11305.1|11326.7|11311.7|11326.7|11311.7|11319.2|11304.2|1
1636128560000|2021-11-05 16:09:20|||||||||2
1636128570000|2021-11-05 16:09:30|||||||||3
1636128580000|2021-11-05 16:09:40|11328.3|11313.3|11328.9|11313.9|11328.9|11313.9|11327.8|11312.8|2
1636128590000|2021-11-05 16:09:50|11328.1|11313.1|11327|11312|11330.1|11315.1|11327|11312|6
1636128600000|2021-11-05 16:10:00|11326.6|11311.6|11328.6|11313.6|11329.6|11314.6|11325.6|11310.6|2
1636128620000|2021-11-05 16:10:20|11328.8|11313.8|11330.2|11315.2|11330.2|11315.2|11328.8|11313.8|9
1636128630000|2021-11-05 16:10:30|11328.6|11313.6|11327.9|11312.9|11328.6|11313.6|11327.9|11312.9|1
1636128640000|2021-11-05 16:10:40|11327.1|11312.1|11327.1|11312.1|11327.1|11312.1|11327.1|11312.1|2
1636128650000|2021-11-05 16:10:50|11326.6|11311.6|11324|11309|11326.6|11311.6|11324|11309|7
1636128660000|2021-11-05 16:11:00|11325.5|11310.5|11325.7|11310.7|11325.7|11310.7|11325.3|11310.3|2
1636128670000|2021-11-05 16:11:10|||||||||2
1636128680000|2021-11-05 16:11:20|||||||||1
1636128690000|2021-11-05 16:11:30|||||||||3
1636128700000|2021-11-05 16:11:40|||||||||1
1636128710000|2021-11-05 16:11:50|||||||||2
1636128730000|2021-11-05 16:12:10|||||||||2
1636128740000|2021-11-05 16:12:20|11324.7|11309.7|11324.7|11309.7|11324.7|11309.7|11324.7|11309.7|4
1636128760000|2021-11-05 16:12:40|||||||||1
1636128770000|2021-11-05 16:12:50|11325.1|11310.1|11326.1|11311.1|11326.6|11311.6|11325.1|11310.1|1
1636128780000|2021-11-05 16:13:00|11326.6|11311.6|11330.2|11315.2|11330.2|11315.2|11326.6|11311.6|5
1636128790000|2021-11-05 16:13:10|11330.6|11315.6|11330.6|11315.6|11330.6|11315.6|11330.6|11315.6|0
1636128800000|2021-11-05 16:13:20|||||||||1
1636128810000|2021-11-05 16:13:30|11331|11316|11330.6|11315.6|11332|11317|11330.6|11315.6|18
1636128820000|2021-11-05 16:13:40|11330.3|11315.3|11330.3|11315.3|11330.3|11315.3|11330.3|11315.3|4
1636128830000|2021-11-05 16:13:50|11328.4|11313.4|11328.4|11313.4|11328.4|11313.4|11328.4|11313.4|4
1636128840000|2021-11-05 16:14:00|11326.8|11311.8|11328.5|11313.5|11328.5|11313.5|11326.7|11311.7|1
1636128850000|2021-11-05 16:14:10|11328.9|11313.9|11327.5|11312.5|11328.9|11313.9|11327.5|11312.5|0
1636128860000|2021-11-05 16:14:20|11327.9|11312.9|11328|11313|11328|11313|11327.9|11312.9|3
1636128870000|2021-11-05 16:14:30|11330.3|11315.3|11329.8|11314.8|11330.6|11315.6|11329.8|11314.8|3
1636128880000|2021-11-05 16:14:40|11329.4|11314.4|11329.5|11314.5|11329.5|11314.5|11328.6|11313.6|0
1636128890000|2021-11-05 16:14:50|11329.6|11314.6|11329|11314|11329.6|11314.6|11329|11314|4
1636128900000|2021-11-05 16:15:00|11329.1|11314.1|11329.4|11314.4|11329.5|11314.5|11329.1|11314.1|3
1636128920000|2021-11-05 16:15:20|11329.5|11314.5|11329.5|11314.5|11329.5|11314.5|11329.5|11314.5|3
1636128930000|2021-11-05 16:15:30|11329.4|11314.4|11329.4|11314.4|11329.4|11314.4|11329.4|11314.4|1
1636128940000|2021-11-05 16:15:40|11328.1|11313.1|11327.6|11312.6|11328.1|11313.1|11323.5|11308.5|9
1636128950000|2021-11-05 16:15:50|||||||||2
1636128970000|2021-11-05 16:16:10|||||||||1
1636128980000|2021-11-05 16:16:20|||||||||4
1636128990000|2021-11-05 16:16:30|11327.1|11312.1|11327.1|11312.1|11327.1|11312.1|11327.1|11312.1|1
1636129000000|2021-11-05 16:16:40|11326.9|11311.9|11326|11311|11326.9|11311.9|11326|11311|1
1636129010000|2021-11-05 16:16:50|11325.2|11310.2|11324.6|11309.6|11325.6|11310.6|11324.6|11309.6|5
1636129020000|2021-11-05 16:17:00|11322.2|11307.2|11321.8|11306.8|11322.2|11307.2|11321.8|11306.8|3
1636129030000|2021-11-05 16:17:10|11320.2|11305.2|11320.2|11305.2|11320.2|11305.2|11320.2|11305.2|0
1636129040000|2021-11-05 16:17:20|11320.7|11305.7|11320.7|11305.7|11320.7|11305.7|11320.7|11305.7|2
1636129050000|2021-11-05 16:17:30|||||||||1
1636129070000|2021-11-05 16:17:50|||||||||3
1636129090000|2021-11-05 16:18:10|11321.1|11306.1|11320.7|11305.7|11321.1|11306.1|11320.7|11305.7|2
1636129100000|2021-11-05 16:18:20|||||||||1
1636129120000|2021-11-05 16:18:40|||||||||1
1636129130000|2021-11-05 16:18:50|||||||||4
1636129140000|2021-11-05 16:19:00|11320.6|11305.6|11320.6|11305.6|11320.6|11305.6|11320.2|11305.2|4
1636129160000|2021-11-05 16:19:20|11320.7|11305.7|11320.3|11305.3|11320.7|11305.7|11320.3|11305.3|15
1636129170000|2021-11-05 16:19:30|11320.4|11305.4|11320.4|11305.4|11320.4|11305.4|11320.4|11305.4|0
1636129180000|2021-11-05 16:19:40|11320.3|11305.3|11320.3|11305.3|11320.3|11305.3|11320.3|11305.3|2
1636129190000|2021-11-05 16:19:50|||||||||2
1636129200000|2021-11-05 16:20:00|11320.2|11305.2|11319.5|11304.5|11320.2|11305.2|11319.4|11304.4|10
1636129210000|2021-11-05 16:20:10|11319.3|11304.3|11319.5|11304.5|11319.5|11304.5|11319.1|11304.1|1
1636129220000|2021-11-05 16:20:20|||||||||2
1636129230000|2021-11-05 16:20:30|11319.1|11304.1|11319.1|11304.1|11319.1|11304.1|11319.1|11304.1|1
1636129240000|2021-11-05 16:20:40|11318.1|11303.1|11318.4|11303.4|11318.4|11303.4|11317.4|11302.4|0
1636129250000|2021-11-05 16:20:50|11318|11303|11317.9|11302.9|11318|11303|11317.9|11302.9|1
1636129260000|2021-11-05 16:21:00|11318.3|11303.3|11318.3|11303.3|11318.3|11303.3|11318.3|11303.3|1
1636129270000|2021-11-05 16:21:10|11315.9|11300.9|11318.9|11303.9|11319.6|11304.6|11315.9|11300.9|5
1636129280000|2021-11-05 16:21:20|11318.5|11303.5|11318.5|11303.5|11318.5|11303.5|11318.5|11303.5|1
1636129300000|2021-11-05 16:21:40|11317.5|11302.5|11317.5|11302.5|11317.5|11302.5|11317.5|11302.5|0
1636129310000|2021-11-05 16:21:50|11318.9|11303.9|11318.9|11303.9|11318.9|11303.9|11318.9|11303.9|8
1636129320000|2021-11-05 16:22:00|11321|11306|11321|11306|11321|11306|11321|11306|3
1636129330000|2021-11-05 16:22:10|11320.9|11305.9|11319.7|11304.7|11320.9|11305.9|11319.3|11304.3|1
1636129340000|2021-11-05 16:22:20|11316.9|11301.9|11316.1|11301.1|11316.9|11301.9|11316.1|11301.1|4
1636129350000|2021-11-05 16:22:30|11315.7|11300.7|11311.6|11296.6|11315.7|11300.7|11311.5|11296.5|13
1636129360000|2021-11-05 16:22:40|11311.2|11296.2|11313.1|11298.1|11313.1|11298.1|11311.2|11296.2|1
1636129370000|2021-11-05 16:22:50|11313.2|11298.2|11314.1|11299.1|11314.1|11299.1|11313.2|11298.2|2
1636129380000|2021-11-05 16:23:00|11314|11299|11312.6|11297.6|11314|11299|11307.5|11292.5|12
1636129390000|2021-11-05 16:23:10|11313|11298|11319.8|11304.8|11319.8|11304.8|11313|11298|8
1636129400000|2021-11-05 16:23:20|||||||||2
1636129410000|2021-11-05 16:23:30|11322.6|11307.6|11319.9|11304.9|11322.9|11307.9|11319.8|11304.8|1
1636129420000|2021-11-05 16:23:40|11320.3|11305.3|11316.3|11301.3|11320.3|11305.3|11316.3|11301.3|1
1636129430000|2021-11-05 16:23:50|||||||||2
1636129440000|2021-11-05 16:24:00|11317.3|11302.3|11317.3|11302.3|11317.3|11302.3|11317.3|11302.3|1
1636129450000|2021-11-05 16:24:10|11316.4|11301.4|11316.4|11301.4|11316.4|11301.4|11316.4|11301.4|0
1636129460000|2021-11-05 16:24:20|11311.8|11296.8|11311.8|11296.8|11311.8|11296.8|11311.8|11296.8|10
1636129470000|2021-11-05 16:24:30|11312|11297|11314.6|11299.6|11314.6|11299.6|11312|11297|4
1636129480000|2021-11-05 16:24:40|||||||||1
1636129490000|2021-11-05 16:24:50|11314.7|11299.7|11316.2|11301.2|11316.2|11301.2|11314.7|11299.7|2
1636129500000|2021-11-05 16:25:00|11315.9|11300.9|11315.9|11300.9|11315.9|11300.9|11315.9|11300.9|3
1636129510000|2021-11-05 16:25:10|11316.3|11301.3|11316.3|11301.3|11316.3|11301.3|11316.3|11301.3|1
1636129520000|2021-11-05 16:25:20|11315.9|11300.9|11315.9|11300.9|11315.9|11300.9|11315.9|11300.9|2
1636129530000|2021-11-05 16:25:30|11310.7|11295.7|11309.4|11294.4|11310.7|11295.7|11309.4|11294.4|2
1636129540000|2021-11-05 16:25:40|11309.9|11294.9|11310.9|11295.9|11310.9|11295.9|11309.9|11294.9|5
1636129550000|2021-11-05 16:25:50|11311.8|11296.8|11315.3|11300.3|11315.3|11300.3|11311.8|11296.8|6
1636129560000|2021-11-05 16:26:00|11315.4|11300.4|11317.9|11302.9|11317.9|11302.9|11315.4|11300.4|7
1636129570000|2021-11-05 16:26:10|11319.1|11304.1|11318.6|11303.6|11319.1|11304.1|11318.6|11303.6|2
1636129580000|2021-11-05 16:26:20|||||||||6
1636129590000|2021-11-05 16:26:30|11320.2|11305.2|11320.2|11305.2|11320.2|11305.2|11320.2|11305.2|1
1636129600000|2021-11-05 16:26:40|11321.7|11306.7|11321.7|11306.7|11321.7|11306.7|11321.7|11306.7|2
1636129610000|2021-11-05 16:26:50|11321.3|11306.3|11321.3|11306.3|11321.3|11306.3|11321.3|11306.3|5
1636129620000|2021-11-05 16:27:00|||||||||1
1636129630000|2021-11-05 16:27:10|||||||||1
1636129640000|2021-11-05 16:27:20|11318.6|11303.6|11316|11301|11318.6|11303.6|11315.1|11300.1|10
1636129650000|2021-11-05 16:27:30|11315.6|11300.6|11315.6|11300.6|11315.6|11300.6|11315.6|11300.6|1
1636129660000|2021-11-05 16:27:40|11316.6|11301.6|11317.6|11302.6|11317.6|11302.6|11316.6|11301.6|0
1636129670000|2021-11-05 16:27:50|11316.6|11301.6|11316.6|11301.6|11316.6|11301.6|11316.6|11301.6|2
1636129680000|2021-11-05 16:28:00|11316.2|11301.2|11316.2|11301.2|11316.2|11301.2|11316.2|11301.2|0
1636129690000|2021-11-05 16:28:10|11316.6|11301.6|11316.2|11301.2|11316.6|11301.6|11316.2|11301.2|1
1636129700000|2021-11-05 16:28:20|11314.7|11299.7|11314.1|11299.1|11314.7|11299.7|11314.1|11299.1|8
1636129710000|2021-11-05 16:28:30|11314.8|11299.8|11317|11302|11317|11302|11314.8|11299.8|9
1636129720000|2021-11-05 16:28:40|11317.4|11302.4|11318.1|11303.1|11318.1|11303.1|11317.4|11302.4|3
1636129730000|2021-11-05 16:28:50|11317.7|11302.7|11317.1|11302.1|11318.2|11303.2|11317.1|11302.1|2
1636129740000|2021-11-05 16:29:00|11315.6|11300.6|11315.6|11300.6|11316.5|11301.5|11315|11300|5
1636129760000|2021-11-05 16:29:20|11316|11301|11316|11301|11316|11301|11316|11301|7
1636129770000|2021-11-05 16:29:30|||||||||1
1636129780000|2021-11-05 16:29:40|11315.6|11300.6|11315.6|11300.6|11315.7|11300.7|11315.6|11300.6|2
1636129790000|2021-11-05 16:29:50|11316|11301|11316|11301|11316|11301|11316|11301|3
1636129800000|2021-11-05 16:30:00|11317|11302|11316.6|11301.6|11317|11302|11316.5|11301.5|1
1636129810000|2021-11-05 16:30:10|11315.8|11300.8|11315.8|11300.8|11315.8|11300.8|11315.8|11300.8|8
1636129820000|2021-11-05 16:30:20|11315.4|11300.4|11315.4|11300.4|11315.4|11300.4|11315.4|11300.4|2
1636129830000|2021-11-05 16:30:30|||||||||1
1636129840000|2021-11-05 16:30:40|11315.8|11300.8|11317|11302|11317|11302|11315.4|11300.4|10
1636129850000|2021-11-05 16:30:50|11317.4|11302.4|11317.4|11302.4|11317.4|11302.4|11317.4|11302.4|2
1636129860000|2021-11-05 16:31:00|11317.6|11302.6|11318.8|11303.8|11318.8|11303.8|11317.6|11302.6|3
1636129870000|2021-11-05 16:31:10|11318.4|11303.4|11318.3|11303.3|11318.4|11303.4|11318.3|11303.3|1
1636129880000|2021-11-05 16:31:20|11317.3|11302.3|11317.3|11302.3|11317.3|11302.3|11317.3|11302.3|2
1636129890000|2021-11-05 16:31:30|11317.7|11302.7|11317.2|11302.2|11317.7|11302.7|11317.2|11302.2|2
1636129900000|2021-11-05 16:31:40|11317.3|11302.3|11317.3|11302.3|11317.3|11302.3|11317.3|11302.3|0
1636129910000|2021-11-05 16:31:50|11317.7|11302.7|11317.7|11302.7|11317.7|11302.7|11317.7|11302.7|2
1636129920000|2021-11-05 16:32:00|11313.4|11298.4|11313.4|11298.4|11313.4|11298.4|11313.4|11298.4|3
1636129930000|2021-11-05 16:32:10|11313.3|11298.3|11313.7|11298.7|11313.7|11298.7|11313.3|11298.3|0
1636129940000|2021-11-05 16:32:20|11314.1|11299.1|11314.1|11299.1|11314.1|11299.1|11314.1|11299.1|3
1636129950000|2021-11-05 16:32:30|11313.7|11298.7|11313.7|11298.7|11313.7|11298.7|11313.7|11298.7|1
1636129970000|2021-11-05 16:32:50|11313.5|11298.5|11313.5|11298.5|11313.5|11298.5|11313.5|11298.5|3
1636129980000|2021-11-05 16:33:00|11313.4|11298.4|11316.3|11301.3|11316.6|11301.6|11313.4|11298.4|7
1636129990000|2021-11-05 16:33:10|11326.8|11311.8|11325|11310|11326.8|11311.8|11324.1|11309.1|60
1636130000000|2021-11-05 16:33:20|11324.8|11309.8|11322.3|11307.3|11324.8|11309.8|11322.3|11307.3|3
1636130010000|2021-11-05 16:33:30|11322|11307|11322.4|11307.4|11322.4|11307.4|11322|11307|5
1636130020000|2021-11-05 16:33:40|11322|11307|11323.2|11308.2|11323.2|11308.2|11322|11307|15
1636130030000|2021-11-05 16:33:50|||||||||3
1636130040000|2021-11-05 16:34:00|11322.8|11307.8|11320.3|11305.3|11322.8|11307.8|11314.1|11299.1|78
1636130050000|2021-11-05 16:34:10|11319.9|11304.9|11310.4|11295.4|11319.9|11304.9|11310.4|11295.4|34
1636130060000|2021-11-05 16:34:20|11310.5|11295.5|11313.6|11298.6|11313.6|11298.6|11310.5|11295.5|26
1636130070000|2021-11-05 16:34:30|11314.2|11299.2|11307.5|11292.5|11316|11301|11307.3|11292.3|15
1636130080000|2021-11-05 16:34:40|11308.3|11293.3|11308.3|11293.3|11308.3|11293.3|11308.3|11293.3|0
1636130090000|2021-11-05 16:34:50|11307.9|11292.9|11307.9|11292.9|11307.9|11292.9|11307.9|11292.9|7
1636130100000|2021-11-05 16:35:00|11308.1|11293.1|11308.5|11293.5|11308.5|11293.5|11308.1|11293.1|2
1636130110000|2021-11-05 16:35:10|11309|11294|11308|11293|11309|11294|11308|11293|6
1636130120000|2021-11-05 16:35:20|||||||||2
1636130130000|2021-11-05 16:35:30|||||||||1
1636130140000|2021-11-05 16:35:40|11305.6|11290.6|11305|11290|11305.6|11290.6|11305|11290|1
1636130150000|2021-11-05 16:35:50|||||||||1
1636130160000|2021-11-05 16:36:00|||||||||1
1636130170000|2021-11-05 16:36:10|||||||||1
1636130180000|2021-11-05 16:36:20|||||||||1
1636130190000|2021-11-05 16:36:30|11304.9|11289.9|11303.9|11288.9|11304.9|11289.9|11303.9|11288.9|1
1636130210000|2021-11-05 16:36:50|11304.4|11289.4|11308.4|11293.4|11308.4|11293.4|11303.9|11288.9|3
1636130220000|2021-11-05 16:37:00|11308|11293|11307.4|11292.4|11308|11293|11307.4|11292.4|7
1636130230000|2021-11-05 16:37:10|11309.4|11294.4|11308.9|11293.9|11309.4|11294.4|11308.9|11293.9|1
1636130240000|2021-11-05 16:37:20|11308.5|11293.5|11308.5|11293.5|11308.5|11293.5|11308.5|11293.5|2
1636130250000|2021-11-05 16:37:30|11309|11294|11309|11294|11309|11294|11309|11294|1
1636130260000|2021-11-05 16:37:40|11310|11295|11310|11295|11310|11295|11310|11295|1
1636130270000|2021-11-05 16:37:50|||||||||3
1636130300000|2021-11-05 16:38:20|||||||||7
1636130320000|2021-11-05 16:38:40|||||||||1
1636130330000|2021-11-05 16:38:50|11309.7|11294.7|11310.2|11295.2|11310.2|11295.2|11309.3|11294.3|8
1636130340000|2021-11-05 16:39:00|11310.7|11295.7|11308.9|11293.9|11311.6|11296.6|11308.7|11293.7|10
1636130350000|2021-11-05 16:39:10|11308.6|11293.6|11308.9|11293.9|11308.9|11293.9|11308.4|11293.4|6
1636130360000|2021-11-05 16:39:20|11308.4|11293.4|11308|11293|11308.4|11293.4|11308|11293|5
1636130370000|2021-11-05 16:39:30|11307.6|11292.6|11310.7|11295.7|11310.7|11295.7|11307.6|11292.6|10
1636130380000|2021-11-05 16:39:40|11308.7|11293.7|11309.2|11294.2|11309.2|11294.2|11308.7|11293.7|3
1636130390000|2021-11-05 16:39:50|11308.7|11293.7|11306.3|11291.3|11308.7|11293.7|11306.3|11291.3|2
1636130400000|2021-11-05 16:40:00|11306.4|11291.4|11306.5|11291.5|11306.5|11291.5|11306|11291|12
1636130410000|2021-11-05 16:40:10|11306.9|11291.9|11306.9|11291.9|11306.9|11291.9|11306.9|11291.9|2
1636130420000|2021-11-05 16:40:20|11303.7|11288.7|11303.7|11288.7|11303.7|11288.7|11303.7|11288.7|6
1636130430000|2021-11-05 16:40:30|11304|11289|11304|11289|11304|11289|11304|11289|0
1636130440000|2021-11-05 16:40:40|11303.7|11288.7|11304.2|11289.2|11304.2|11289.2|11303.7|11288.7|5
1636130450000|2021-11-05 16:40:50|11303.8|11288.8|11303.7|11288.7|11303.8|11288.8|11303.7|11288.7|3
1636130460000|2021-11-05 16:41:00|||||||||2
1636130470000|2021-11-05 16:41:10|11303.6|11288.6|11303.2|11288.2|11303.6|11288.6|11303.2|11288.2|0
1636130480000|2021-11-05 16:41:20|||||||||1
1636130490000|2021-11-05 16:41:30|11303.6|11288.6|11303.2|11288.2|11303.6|11288.6|11303.2|11288.2|1
1636130500000|2021-11-05 16:41:40|11302.7|11287.7|11301.2|11286.2|11302.7|11287.7|11301.2|11286.2|3
1636130510000|2021-11-05 16:41:50|11299.7|11284.7|11298.6|11283.6|11299.7|11284.7|11298.6|11283.6|15
1636130520000|2021-11-05 16:42:00|11297.4|11282.4|11296.3|11281.3|11297.4|11282.4|11296.3|11281.3|1
1636130530000|2021-11-05 16:42:10|11296.2|11281.2|11301|11286|11301.8|11286.8|11296.2|11281.2|17
1636130540000|2021-11-05 16:42:20|11302.6|11287.6|11302.7|11287.7|11303.5|11288.5|11300.6|11285.6|5
1636130550000|2021-11-05 16:42:30|11303.1|11288.1|11303|11288|11303.1|11288.1|11303|11288|0
1636130560000|2021-11-05 16:42:40|11303.1|11288.1|11303.1|11288.1|11303.1|11288.1|11303.1|11288.1|1
1636130570000|2021-11-05 16:42:50|11303|11288|11303|11288|11303|11288|11303|11288|2
1636130580000|2021-11-05 16:43:00|11302.7|11287.7|11302.7|11287.7|11302.7|11287.7|11302.7|11287.7|2
1636130590000|2021-11-05 16:43:10|||||||||1
1636130600000|2021-11-05 16:43:20|||||||||4
1636130610000|2021-11-05 16:43:30|11303.1|11288.1|11303.1|11288.1|11303.1|11288.1|11303.1|11288.1|3
1636130620000|2021-11-05 16:43:40|11302.6|11287.6|11302.6|11287.6|11302.6|11287.6|11302.6|11287.6|1
1636130630000|2021-11-05 16:43:50|11302.7|11287.7|11301.5|11286.5|11303.1|11288.1|11301.5|11286.5|4
1636130640000|2021-11-05 16:44:00|11299.7|11284.7|11299.3|11284.3|11300.9|11285.9|11299|11284|4
1636130650000|2021-11-05 16:44:10|11300.3|11285.3|11300.3|11285.3|11300.3|11285.3|11300.3|11285.3|0
1636130660000|2021-11-05 16:44:20|11300.4|11285.4|11300.8|11285.8|11300.8|11285.8|11300.4|11285.4|4
1636130680000|2021-11-05 16:44:40|11303.5|11288.5|11302.4|11287.4|11303.5|11288.5|11302.4|11287.4|16
1636130690000|2021-11-05 16:44:50|11303|11288|11303.3|11288.3|11303.4|11288.4|11302.9|11287.9|2
1636130700000|2021-11-05 16:45:00|||||||||2
1636130710000|2021-11-05 16:45:10|11299.2|11284.2|11299.2|11284.2|11299.2|11284.2|11299.2|11284.2|2
1636130720000|2021-11-05 16:45:20|11298.8|11283.8|11298.8|11283.8|11298.8|11283.8|11298.8|11283.8|1
1636130730000|2021-11-05 16:45:30|||||||||2
1636130750000|2021-11-05 16:45:50|||||||||2
1636130760000|2021-11-05 16:46:00|||||||||2
1636130780000|2021-11-05 16:46:20|||||||||4
1636130790000|2021-11-05 16:46:30|11298.2|11283.2|11297.1|11282.1|11298.2|11283.2|11297.1|11282.1|15
1636130800000|2021-11-05 16:46:40|11296.2|11281.2|11292.6|11277.6|11296.2|11281.2|11292.6|11277.6|4
1636130810000|2021-11-05 16:46:50|11293|11278|11295.6|11280.6|11295.6|11280.6|11293|11278|3
1636130820000|2021-11-05 16:47:00|11296|11281|11296.6|11281.6|11296.6|11281.6|11295.6|11280.6|2
1636130830000|2021-11-05 16:47:10|11297|11282|11297|11282|11297|11282|11297|11282|0
1636130840000|2021-11-05 16:47:20|11298.1|11283.1|11298.1|11283.1|11298.1|11283.1|11298.1|11283.1|0
1636130850000|2021-11-05 16:47:30|||||||||4
1636130870000|2021-11-05 16:47:50|||||||||1
1636130880000|2021-11-05 16:48:00|11299.6|11284.6|11294.9|11279.9|11299.6|11284.6|11294.9|11279.9|12
1636130890000|2021-11-05 16:48:10|11294.1|11279.1|11296|11281|11296.6|11281.6|11294.1|11279.1|9
1636130900000|2021-11-05 16:48:20|11295.6|11280.6|11299.1|11284.1|11299.1|11284.1|11295.6|11280.6|12
1636130910000|2021-11-05 16:48:30|11298.1|11283.1|11297.9|11282.9|11298.1|11283.1|11297.9|11282.9|1
1636130920000|2021-11-05 16:48:40|||||||||3
1636130940000|2021-11-05 16:49:00|11298|11283|11299|11284|11299|11284|11298|11283|3
1636130950000|2021-11-05 16:49:10|11298.5|11283.5|11298.5|11283.5|11298.5|11283.5|11298.5|11283.5|0
1636130960000|2021-11-05 16:49:20|||||||||1
1636130970000|2021-11-05 16:49:30|11299|11284|11298.5|11283.5|11299|11284|11298.5|11283.5|3
1636130980000|2021-11-05 16:49:40|||||||||2
1636130990000|2021-11-05 16:49:50|11298.7|11283.7|11297|11282|11299.5|11284.5|11297|11282|4
1636131000000|2021-11-05 16:50:00|11297.3|11282.3|11298|11283|11298|11283|11297.3|11282.3|0
1636131010000|2021-11-05 16:50:10|11296.3|11281.3|11297.1|11282.1|11297.1|11282.1|11296.3|11281.3|0
1636131020000|2021-11-05 16:50:20|||||||||2
1636131030000|2021-11-05 16:50:30|11294.3|11279.3|11297.1|11282.1|11297.1|11282.1|11294.3|11279.3|4
1636131040000|2021-11-05 16:50:40|11297.8|11282.8|11297.8|11282.8|11297.8|11282.8|11297.8|11282.8|4
1636131050000|2021-11-05 16:50:50|11297.3|11282.3|11297.3|11282.3|11297.3|11282.3|11297.3|11282.3|1
1636131060000|2021-11-05 16:51:00|11298.2|11283.2|11297.3|11282.3|11298.2|11283.2|11297.3|11282.3|2
1636131070000|2021-11-05 16:51:10|||||||||2
1636131080000|2021-11-05 16:51:20|11298.2|11283.2|11298.2|11283.2|11298.2|11283.2|11298.2|11283.2|0
1636131090000|2021-11-05 16:51:30|||||||||1
1636131100000|2021-11-05 16:51:40|11297.8|11282.8|11297.8|11282.8|11297.8|11282.8|11297.8|11282.8|1
1636131110000|2021-11-05 16:51:50|||||||||4
1636131120000|2021-11-05 16:52:00|||||||||2
1636131130000|2021-11-05 16:52:10|11298.1|11283.1|11295.6|11280.6|11298.1|11283.1|11295.4|11280.4|4
1636131140000|2021-11-05 16:52:20|11295.4|11280.4|11295.5|11280.5|11295.5|11280.5|11295.1|11280.1|1
1636131150000|2021-11-05 16:52:30|11294.6|11279.6|11294.6|11279.6|11294.6|11279.6|11294.6|11279.6|0
1636131160000|2021-11-05 16:52:40|11294|11279|11294.5|11279.5|11294.5|11279.5|11294|11279|2
1636131170000|2021-11-05 16:52:50|11294.7|11279.7|11293.6|11278.6|11295.9|11280.9|11293.6|11278.6|5
1636131180000|2021-11-05 16:53:00|11294|11279|11294|11279|11294|11279|11294|11279|3
1636131190000|2021-11-05 16:53:10|||||||||7
1636131210000|2021-11-05 16:53:30|11293|11278|11292.6|11277.6|11293.5|11278.5|11291.6|11276.6|11
1636131220000|2021-11-05 16:53:40|11289|11274|11290.6|11275.6|11290.7|11275.7|11289|11274|10
1636131240000|2021-11-05 16:54:00|11290.2|11275.2|11293.4|11278.4|11293.4|11278.4|11290.2|11275.2|6
1636131250000|2021-11-05 16:54:10|11293.8|11278.8|11292.8|11277.8|11293.8|11278.8|11292.8|11277.8|1
1636131260000|2021-11-05 16:54:20|11293.7|11278.7|11293.4|11278.4|11293.8|11278.8|11293.4|11278.4|1
1636131270000|2021-11-05 16:54:30|11293.8|11278.8|11293.8|11278.8|11293.8|11278.8|11293.8|11278.8|1
1636131280000|2021-11-05 16:54:40|11290.2|11275.2|11290.2|11275.2|11290.2|11275.2|11290.2|11275.2|6
1636131290000|2021-11-05 16:54:50|11290.6|11275.6|11290.2|11275.2|11290.6|11275.6|11290.2|11275.2|1
1636131300000|2021-11-05 16:55:00|11289.7|11274.7|11292.6|11277.6|11292.6|11277.6|11289.7|11274.7|7
1636131310000|2021-11-05 16:55:10|11293|11278|11293.2|11278.2|11293.2|11278.2|11293|11278|1
1636131320000|2021-11-05 16:55:20|11293.1|11278.1|11298.2|11283.2|11298.2|11283.2|11293.1|11278.1|10
1636131330000|2021-11-05 16:55:30|11298.6|11283.6|11298.8|11283.8|11298.8|11283.8|11298.6|11283.6|6
1636131340000|2021-11-05 16:55:40|11298.7|11283.7|11295.2|11280.2|11298.7|11283.7|11295.2|11280.2|7
1636131350000|2021-11-05 16:55:50|11294.8|11279.8|11294.7|11279.7|11294.8|11279.8|11294.7|11279.7|2
1636131360000|2021-11-05 16:56:00|11294.3|11279.3|11294.2|11279.2|11295.1|11280.1|11294.1|11279.1|2
1636131370000|2021-11-05 16:56:10|||||||||1
1636131380000|2021-11-05 16:56:20|11294.1|11279.1|11294.1|11279.1|11294.1|11279.1|11294.1|11279.1|1
1636131390000|2021-11-05 16:56:30|11294.2|11279.2|11293|11278|11294.2|11279.2|11293|11278|1
1636131400000|2021-11-05 16:56:40|11292.9|11277.9|11292.9|11277.9|11292.9|11277.9|11292.9|11277.9|1
1636131410000|2021-11-05 16:56:50|11293.6|11278.6|11294.1|11279.1|11294.1|11279.1|11293.6|11278.6|3
1636131420000|2021-11-05 16:57:00|11293.1|11278.1|11291.6|11276.6|11293.1|11278.1|11291.6|11276.6|4
1636131430000|2021-11-05 16:57:10|11291.3|11276.3|11291.6|11276.6|11291.6|11276.6|11290.6|11275.6|1
1636131440000|2021-11-05 16:57:20|11292.1|11277.1|11292.1|11277.1|11292.1|11277.1|11292.1|11277.1|2
1636131450000|2021-11-05 16:57:30|11291.7|11276.7|11299.8|11284.8|11299.8|11284.8|11291.6|11276.6|9
1636131460000|2021-11-05 16:57:40|11301.7|11286.7|11295.5|11280.5|11301.7|11286.7|11295.5|11280.5|3
1636131470000|2021-11-05 16:57:50|11295.9|11280.9|11295.9|11280.9|11295.9|11280.9|11295.9|11280.9|1
1636131480000|2021-11-05 16:58:00|11296.9|11281.9|11297.3|11282.3|11297.3|11282.3|11296.9|11281.9|10
1636131500000|2021-11-05 16:58:20|11296.8|11281.8|11295|11280|11296.8|11281.8|11295|11280|1
1636131510000|2021-11-05 16:58:30|11295.4|11280.4|11291.8|11276.8|11295.4|11280.4|11291.8|11276.8|2
1636131520000|2021-11-05 16:58:40|11292|11277|11291.8|11276.8|11292.8|11277.8|11291.8|11276.8|4
1636131530000|2021-11-05 16:58:50|11294.6|11279.6|11297|11282|11297|11282|11294.6|11279.6|2
1636131540000|2021-11-05 16:59:00|11297.4|11282.4|11292.8|11277.8|11297.4|11282.4|11292.8|11277.8|2
1636131550000|2021-11-05 16:59:10|11292.9|11277.9|11297|11282|11297|11282|11292.9|11277.9|2
1636131570000|2021-11-05 16:59:30|11297.4|11282.4|11301|11286|11301|11286|11297.4|11282.4|1
1636131580000|2021-11-05 16:59:40|11301.2|11286.2|11303|11288|11303|11288|11301.2|11286.2|3
1636131590000|2021-11-05 16:59:50|11305|11290|11307.9|11292.9|11307.9|11292.9|11305|11290|2
1636131620000|2021-11-05 17:00:20|11304.5|11289.5|11306|11291|11306|11291|11304.5|11289.5|1
1636131630000|2021-11-05 17:00:30|11306.2|11291.2|11306.7|11291.7|11307.2|11292.2|11306.2|11291.2|1
1636131640000|2021-11-05 17:00:40|||||||||1
1636131650000|2021-11-05 17:00:50|11303.9|11288.9|11302.5|11287.5|11303.9|11288.9|11302.5|11287.5|1
1636131660000|2021-11-05 17:01:00|11302|11287|11301.6|11286.6|11302|11287|11301.6|11286.6|0
1636131670000|2021-11-05 17:01:10|11302|11287|11298.6|11283.6|11302|11287|11298.6|11283.6|1
1636131690000|2021-11-05 17:01:30|11297.4|11282.4|11297.4|11282.4|11297.4|11282.4|11297.4|11282.4|0
1636131700000|2021-11-05 17:01:40|11296.9|11281.9|11305|11290|11306|11291|11296.9|11281.9|1
1636131720000|2021-11-05 17:02:00|11304.9|11289.9|11304.9|11289.9|11304.9|11289.9|11304.9|11289.9|1
1636131730000|2021-11-05 17:02:10|11303.4|11288.4|11302.4|11287.4|11303.4|11288.4|11302.4|11287.4|1
1636131740000|2021-11-05 17:02:20|11301.9|11286.9|11299.3|11284.3|11301.9|11286.9|11299.3|11284.3|1
1636131750000|2021-11-05 17:02:30|11299.5|11284.5|11302|11287|11302.4|11287.4|11299.5|11284.5|1
1636131760000|2021-11-05 17:02:40|11302.1|11287.1|11306.8|11291.8|11306.8|11291.8|11302.1|11287.1|2
1636131770000|2021-11-05 17:02:50|11306.4|11291.4|11306.4|11291.4|11306.4|11291.4|11306.4|11291.4|1
1636131780000|2021-11-05 17:03:00|11306.8|11291.8|11306.5|11291.5|11307|11292|11306|11291|5
1636131790000|2021-11-05 17:03:10|11307|11292|11306.6|11291.6|11307|11292|11306.6|11291.6|6
1636131810000|2021-11-05 17:03:30|||||||||1
1636131840000|2021-11-05 17:04:00|11306.5|11291.5|11306.1|11291.1|11306.5|11291.5|11306.1|11291.1|4
1636131850000|2021-11-05 17:04:10|11306|11291|11307|11292|11307|11292|11306|11291|2
1636131860000|2021-11-05 17:04:20|11306.2|11291.2|11306.9|11291.9|11306.9|11291.9|11306.2|11291.2|5
1636131870000|2021-11-05 17:04:30|11307.3|11292.3|11310.8|11295.8|11315.6|11300.6|11306.5|11291.5|48
1636131880000|2021-11-05 17:04:40|11311.1|11296.1|11310.9|11295.9|11311.1|11296.1|11310.4|11295.4|2
1636131890000|2021-11-05 17:04:50|11311.3|11296.3|11312.9|11297.9|11312.9|11297.9|11311.3|11296.3|2
1636131900000|2021-11-05 17:05:00|11312.4|11297.4|11310.4|11295.4|11312.4|11297.4|11310.4|11295.4|2
1636131910000|2021-11-05 17:05:10|11310.9|11295.9|11310.9|11295.9|11310.9|11295.9|11310.9|11295.9|15
1636131930000|2021-11-05 17:05:30|11310.8|11295.8|11310.4|11295.4|11310.8|11295.8|11310.4|11295.4|0
1636131940000|2021-11-05 17:05:40|11310.7|11295.7|11322.1|11307.1|11322.1|11307.1|11310.7|11295.7|21
1636131950000|2021-11-05 17:05:50|11323.2|11308.2|11320.7|11305.7|11323.2|11308.2|11317.2|11302.2|8
1636131960000|2021-11-05 17:06:00|11321.1|11306.1|11321.8|11306.8|11321.8|11306.8|11320.7|11305.7|2
1636131970000|2021-11-05 17:06:10|11323.7|11308.7|11323.3|11308.3|11323.8|11308.8|11323.3|11308.3|1
1636131980000|2021-11-05 17:06:20|11322.9|11307.9|11323.5|11308.5|11323.5|11308.5|11322.5|11307.5|5
1636131990000|2021-11-05 17:06:30|11324.1|11309.1|11326|11311|11326|11311|11324.1|11309.1|3
1636132000000|2021-11-05 17:06:40|11325.6|11310.6|11326.8|11311.8|11326.8|11311.8|11325.6|11310.6|1
1636132020000|2021-11-05 17:07:00|11327.6|11312.6|11326.2|11311.2|11327.6|11312.6|11326.2|11311.2|0
1636132030000|2021-11-05 17:07:10|11326.1|11311.1|11325.7|11310.7|11326.1|11311.1|11325.7|11310.7|0
1636132040000|2021-11-05 17:07:20|11326.1|11311.1|11326.7|11311.7|11326.7|11311.7|11326.1|11311.1|3
1636132050000|2021-11-05 17:07:30|11325.7|11310.7|11326.6|11311.6|11326.6|11311.6|11325.6|11310.6|2
1636132060000|2021-11-05 17:07:40|11327.1|11312.1|11327.1|11312.1|11327.1|11312.1|11327.1|11312.1|0
1636132070000|2021-11-05 17:07:50|11327.5|11312.5|11328.3|11313.3|11328.4|11313.4|11327.5|11312.5|5
1636132080000|2021-11-05 17:08:00|11328.4|11313.4|11327.4|11312.4|11328.4|11313.4|11327.4|11312.4|3
1636132110000|2021-11-05 17:08:30|11327|11312|11327|11312|11327|11312|11327|11312|1
1636132120000|2021-11-05 17:08:40|11327.1|11312.1|11326.1|11311.1|11327.1|11312.1|11326.1|11311.1|2
1636132130000|2021-11-05 17:08:50|11325.6|11310.6|11325.6|11310.6|11325.6|11310.6|11325.6|11310.6|1
1636132140000|2021-11-05 17:09:00|11324.5|11309.5|11319.8|11304.8|11324.5|11309.5|11319.8|11304.8|5
1636132150000|2021-11-05 17:09:10|11322.5|11307.5|11322.5|11307.5|11322.5|11307.5|11322.5|11307.5|0
1636132160000|2021-11-05 17:09:20|11322.4|11307.4|11321.5|11306.5|11322.4|11307.4|11321.5|11306.5|0
1636132170000|2021-11-05 17:09:30|11322|11307|11322|11307|11322|11307|11322|11307|0
1636132190000|2021-11-05 17:09:50|11322.4|11307.4|11322.4|11307.4|11322.4|11307.4|11322.4|11307.4|4
1636132200000|2021-11-05 17:10:00|11322.8|11307.8|11324.4|11309.4|11324.4|11309.4|11322.8|11307.8|1
1636132220000|2021-11-05 17:10:20|11324|11309|11324|11309|11324|11309|11324|11309|2
1636132240000|2021-11-05 17:10:40|11324.4|11309.4|11323.2|11308.2|11324.4|11309.4|11323.2|11308.2|15
1636132250000|2021-11-05 17:10:50|||||||||2
1636132270000|2021-11-05 17:11:10|11322.8|11307.8|11321.8|11306.8|11322.8|11307.8|11321.8|11306.8|8
1636132280000|2021-11-05 17:11:20|11321.4|11306.4|11321.1|11306.1|11321.4|11306.4|11321.1|11306.1|3
1636132290000|2021-11-05 17:11:30|11319.9|11304.9|11319.9|11304.9|11319.9|11304.9|11319.9|11304.9|0
1636132320000|2021-11-05 17:12:00|11320.2|11305.2|11328|11313|11328|11313|11320.2|11305.2|30
1636132330000|2021-11-05 17:12:10|11328.4|11313.4|11328.4|11313.4|11328.4|11313.4|11328.4|11313.4|0
1636132340000|2021-11-05 17:12:20|11328.5|11313.5|11330.7|11315.7|11330.7|11315.7|11328.5|11313.5|2
1636132350000|2021-11-05 17:12:30|11331.5|11316.5|11331.3|11316.3|11331.5|11316.5|11331.3|11316.3|1
1636132360000|2021-11-05 17:12:40|11331.1|11316.1|11331.1|11316.1|11331.1|11316.1|11331.1|11316.1|4
1636132370000|2021-11-05 17:12:50|11329.5|11314.5|11329|11314|11329.5|11314.5|11324.4|11309.4|3
1636132390000|2021-11-05 17:13:10|11329.1|11314.1|11329.1|11314.1|11329.1|11314.1|11329.1|11314.1|4
1636132400000|2021-11-05 17:13:20|11329.2|11314.2|11328.7|11313.7|11329.2|11314.2|11328.7|11313.7|1
1636132410000|2021-11-05 17:13:30|11328.2|11313.2|11328.2|11313.2|11328.2|11313.2|11328.2|11313.2|0
1636132420000|2021-11-05 17:13:40|11327.8|11312.8|11327.8|11312.8|11327.8|11312.8|11327.8|11312.8|0
1636132440000|2021-11-05 17:14:00|11327.7|11312.7|11326.3|11311.3|11327.7|11312.7|11325.8|11310.8|2
1636132470000|2021-11-05 17:14:30|11326.7|11311.7|11326.7|11311.7|11326.7|11311.7|11326.7|11311.7|0
1636132480000|2021-11-05 17:14:40|11326.3|11311.3|11326.3|11311.3|11326.3|11311.3|11326.3|11311.3|0
1636132490000|2021-11-05 17:14:50|11327|11312|11329.4|11314.4|11329.4|11314.4|11327|11312|0
1636132500000|2021-11-05 17:15:00|11329.8|11314.8|11329.9|11314.9|11329.9|11314.9|11329.5|11314.5|0
1636132510000|2021-11-05 17:15:10|11330.5|11315.5|11331.2|11316.2|11331.7|11316.7|11330.5|11315.5|1
1636132520000|2021-11-05 17:15:20|11331.7|11316.7|11331.7|11316.7|11331.7|11316.7|11331.7|11316.7|1
1636132530000|2021-11-05 17:15:30|11331.5|11316.5|11331.5|11316.5|11331.5|11316.5|11331.5|11316.5|1
1636132540000|2021-11-05 17:15:40|11330.7|11315.7|11331.2|11316.2|11331.7|11316.7|11330.7|11315.7|1
1636132560000|2021-11-05 17:16:00|11331.7|11316.7|11331.7|11316.7|11331.7|11316.7|11331.7|11316.7|2
1636132570000|2021-11-05 17:16:10|11332.7|11317.7|11339.7|11324.7|11340.1|11325.1|11332.7|11317.7|61
1636132590000|2021-11-05 17:16:30|11344.9|11329.9|11347.4|11332.4|11347.7|11332.7|11344.9|11329.9|17
1636132600000|2021-11-05 17:16:40|||||||||1
1636132620000|2021-11-05 17:17:00|11346.9|11331.9|11346.6|11331.6|11346.9|11331.9|11346.6|11331.6|1
1636132630000|2021-11-05 17:17:10|11347|11332|11348.2|11333.2|11348.2|11333.2|11347|11332|3
1636132650000|2021-11-05 17:17:30|11348.6|11333.6|11348.6|11333.6|11348.6|11333.6|11348.6|11333.6|0
1636132660000|2021-11-05 17:17:40|11349.4|11334.4|11349.4|11334.4|11349.4|11334.4|11349.4|11334.4|0
1636132670000|2021-11-05 17:17:50|11349|11334|11349|11334|11349|11334|11349|11334|1
1636132690000|2021-11-05 17:18:10|11349.4|11334.4|11349.4|11334.4|11349.4|11334.4|11349.4|11334.4|0
1636132720000|2021-11-05 17:18:40|11349.3|11334.3|11348.9|11333.9|11349.3|11334.3|11348.9|11333.9|4
1636132730000|2021-11-05 17:18:50|11349|11334|11348.8|11333.8|11349|11334|11348.4|11333.4|10
1636132740000|2021-11-05 17:19:00|11348.4|11333.4|11345.4|11330.4|11348.4|11333.4|11343.8|11328.8|11
1636132750000|2021-11-05 17:19:10|11345.9|11330.9|11345.8|11330.8|11345.9|11330.9|11345.8|11330.8|1
1636132760000|2021-11-05 17:19:20|11345.9|11330.9|11347.3|11332.3|11347.7|11332.7|11345.9|11330.9|3
1636132770000|2021-11-05 17:19:30|11347.7|11332.7|11347.3|11332.3|11347.7|11332.7|11347.3|11332.3|3
1636132780000|2021-11-05 17:19:40|11346.5|11331.5|11346.6|11331.6|11346.6|11331.6|11346.5|11331.5|33
1636132800000|2021-11-05 17:20:00|11347|11332|11347|11332|11347|11332|11346.6|11331.6|3
1636132810000|2021-11-05 17:20:10|11346.6|11331.6|11346.6|11331.6|11346.6|11331.6|11346.6|11331.6|0
1636132820000|2021-11-05 17:20:20|11346.7|11331.7|11357.3|11342.3|11357.6|11342.6|11346.7|11331.7|22
1636132830000|2021-11-05 17:20:30|11356.5|11341.5|11356.5|11341.5|11356.5|11341.5|11356.5|11341.5|0
1636132840000|2021-11-05 17:20:40|11357.4|11342.4|11358.4|11343.4|11358.4|11343.4|11357.4|11342.4|2
1636132860000|2021-11-05 17:21:00|11358.8|11343.8|11358.8|11343.8|11358.8|11343.8|11358.8|11343.8|0
1636132870000|2021-11-05 17:21:10|11358.9|11343.9|11359.3|11344.3|11359.3|11344.3|11358.9|11343.9|8
1636132880000|2021-11-05 17:21:20|11362|11347|11363.2|11348.2|11363.2|11348.2|11362|11347|7
1636132890000|2021-11-05 17:21:30|11363.6|11348.6|11364.6|11349.6|11364.6|11349.6|11363.2|11348.2|17
1636132900000|2021-11-05 17:21:40|11364.7|11349.7|11363.7|11348.7|11364.7|11349.7|11363.3|11348.3|5
1636132920000|2021-11-05 17:22:00|11360.9|11345.9|11360.7|11345.7|11360.9|11345.9|11360.7|11345.7|3
1636132930000|2021-11-05 17:22:10|||||||||1
1636132940000|2021-11-05 17:22:20|11360.3|11345.3|11360.2|11345.2|11360.3|11345.3|11360.2|11345.2|3
1636132950000|2021-11-05 17:22:30|11358.2|11343.2|11360|11345|11360|11345|11358.1|11343.1|12
1636132960000|2021-11-05 17:22:40|11360.8|11345.8|11360.8|11345.8|11360.8|11345.8|11360.8|11345.8|0
1636132970000|2021-11-05 17:22:50|11359.8|11344.8|11359.9|11344.9|11359.9|11344.9|11359.8|11344.8|1
1636132980000|2021-11-05 17:23:00|11360.3|11345.3|11360.3|11345.3|11360.3|11345.3|11360.3|11345.3|0
1636132990000|2021-11-05 17:23:10|11360.4|11345.4|11369.7|11354.7|11369.7|11354.7|11360.4|11345.4|11
1636133000000|2021-11-05 17:23:20|11373.5|11358.5|11376.2|11361.2|11376.2|11361.2|11373.5|11358.5|11
1636133010000|2021-11-05 17:23:30|11375|11360|11371.8|11356.8|11375|11360|11371.8|11356.8|4
1636133020000|2021-11-05 17:23:40|11369.5|11354.5|11369.5|11354.5|11369.5|11354.5|11369.5|11354.5|0
1636133040000|2021-11-05 17:24:00|11369.1|11354.1|11369.5|11354.5|11369.9|11354.9|11369.1|11354.1|7
1636133050000|2021-11-05 17:24:10|11367.3|11352.3|11370.7|11355.7|11370.7|11355.7|11367.3|11352.3|18
1636133070000|2021-11-05 17:24:30|11370.8|11355.8|11370.8|11355.8|11370.8|11355.8|11370.8|11355.8|2
1636133080000|2021-11-05 17:24:40|11372.3|11357.3|11372.3|11357.3|11372.3|11357.3|11372.3|11357.3|6
1636133090000|2021-11-05 17:24:50|11372.9|11357.9|11374.9|11359.9|11374.9|11359.9|11372.9|11357.9|5
1636133120000|2021-11-05 17:25:20|11375.2|11360.2|11374.9|11359.9|11375.2|11360.2|11374.9|11359.9|2
1636133130000|2021-11-05 17:25:30|11375.7|11360.7|11375.8|11360.8|11375.8|11360.8|11375.7|11360.7|9
1636133150000|2021-11-05 17:25:50|||||||||5
1636133160000|2021-11-05 17:26:00|11375.7|11360.7|11375.6|11360.6|11375.7|11360.7|11375.6|11360.6|2
1636133170000|2021-11-05 17:26:10|||||||||1
1636133180000|2021-11-05 17:26:20|11375.1|11360.1|11375.1|11360.1|11375.1|11360.1|11375.1|11360.1|16
1636133190000|2021-11-05 17:26:30|11375.5|11360.5|11376.5|11361.5|11376.9|11361.9|11374.4|11359.4|4
1636133200000|2021-11-05 17:26:40|11375.3|11360.3|11375.5|11360.5|11375.5|11360.5|11375.2|11360.2|2
1636133230000|2021-11-05 17:27:10|11375.1|11360.1|11375.1|11360.1|11375.1|11360.1|11375.1|11360.1|0
1636133240000|2021-11-05 17:27:20|11374.1|11359.1|11374.6|11359.6|11374.6|11359.6|11374.1|11359.1|4
1636133250000|2021-11-05 17:27:30|11374.5|11359.5|11374.5|11359.5|11374.5|11359.5|11374.5|11359.5|0
1636133260000|2021-11-05 17:27:40|11374.9|11359.9|11374.9|11359.9|11374.9|11359.9|11374.9|11359.9|0
1636133270000|2021-11-05 17:27:50|11375.1|11360.1|11376.7|11361.7|11376.7|11361.7|11375.1|11360.1|1
1636133280000|2021-11-05 17:28:00|11377.9|11362.9|11376.6|11361.6|11377.9|11362.9|11376.6|11361.6|19
1636133290000|2021-11-05 17:28:10|11376.3|11361.3|11376.7|11361.7|11376.7|11361.7|11376.3|11361.3|0
1636133300000|2021-11-05 17:28:20|11372.2|11357.2|11374.9|11359.9|11374.9|11359.9|11372.2|11357.2|12
1636133310000|2021-11-05 17:28:30|11375.3|11360.3|11376.9|11361.9|11376.9|11361.9|11375.3|11360.3|2
1636133330000|2021-11-05 17:28:50|11377|11362|11378.3|11363.3|11378.3|11363.3|11377|11362|2
1636133340000|2021-11-05 17:29:00|11379.5|11364.5|11375.9|11360.9|11379.5|11364.5|11372.8|11357.8|8
1636133350000|2021-11-05 17:29:10|11376.4|11361.4|11376.4|11361.4|11376.4|11361.4|11376.4|11361.4|0
1636133360000|2021-11-05 17:29:20|||||||||1
1636133380000|2021-11-05 17:29:40|11376|11361|11376|11361|11376|11361|11376|11361|2
1636133390000|2021-11-05 17:29:50|11376.4|11361.4|11376.4|11361.4|11376.4|11361.4|11376.4|11361.4|1
1636133400000|2021-11-05 17:30:00|11376|11361|11376.5|11361.5|11376.5|11361.5|11376|11361|3
1636133410000|2021-11-05 17:30:10|11377.5|11362.5|11377.4|11362.4|11377.5|11362.5|11377.4|11362.4|1
1636133420000|2021-11-05 17:30:20|11377.3|11362.3|11376.9|11361.9|11377.3|11362.3|11376.9|11361.9|0
1636133440000|2021-11-05 17:30:40|11376.6|11361.6|11377.5|11362.5|11377.5|11362.5|11376.6|11361.6|2
1636133460000|2021-11-05 17:31:00|11377.9|11362.9|11377.9|11362.9|11377.9|11362.9|11377.9|11362.9|0
1636133470000|2021-11-05 17:31:10|11376.3|11361.3|11379.8|11364.8|11380|11365|11376.3|11361.3|8
1636133490000|2021-11-05 17:31:30|11380.1|11365.1|11383|11368|11383|11368|11380.1|11365.1|6
1636133510000|2021-11-05 17:31:50|||||||||1
1636133540000|2021-11-05 17:32:20|11383.8|11368.8|11384|11369|11384|11369|11383.8|11368.8|2
1636133550000|2021-11-05 17:32:30|11383.6|11368.6|11384.6|11369.6|11384.6|11369.6|11383.6|11368.6|2
1636133560000|2021-11-05 17:32:40|||||||||2
1636133580000|2021-11-05 17:33:00|11384.9|11369.9|11386.6|11371.6|11386.6|11371.6|11384.9|11369.9|6
1636133590000|2021-11-05 17:33:10|11384.5|11369.5|11384.5|11369.5|11384.5|11369.5|11384.5|11369.5|6
1636133610000|2021-11-05 17:33:30|11384.1|11369.1|11383.5|11368.5|11384.1|11369.1|11383.5|11368.5|1
1636133620000|2021-11-05 17:33:40|11383.9|11368.9|11384.6|11369.6|11384.6|11369.6|11383.9|11368.9|2
1636133630000|2021-11-05 17:33:50|11393.7|11378.7|11394.6|11379.6|11394.6|11379.6|11393.7|11378.7|21
1636133640000|2021-11-05 17:34:00|11395|11380|11389|11374|11395|11380|11389|11374|16
1636133650000|2021-11-05 17:34:10|11389.5|11374.5|11389.5|11374.5|11389.5|11374.5|11389.5|11374.5|0
1636133660000|2021-11-05 17:34:20|11389.4|11374.4|11390|11375|11390.5|11375.5|11389.4|11374.4|7
1636133670000|2021-11-05 17:34:30|11384.8|11369.8|11381.6|11366.6|11384.8|11369.8|11381.3|11366.3|2
1636133680000|2021-11-05 17:34:40|11385.5|11370.5|11385.5|11370.5|11385.5|11370.5|11385.5|11370.5|0
1636133690000|2021-11-05 17:34:50|11383.1|11368.1|11383.1|11368.1|11383.1|11368.1|11383.1|11368.1|1
1636133700000|2021-11-05 17:35:00|11381.6|11366.6|11376|11361|11381.6|11366.6|11376|11361|6
1636133710000|2021-11-05 17:35:10|||||||||1
1636133720000|2021-11-05 17:35:20|11376.5|11361.5|11374.5|11359.5|11376.5|11361.5|11374.5|11359.5|4
1636133730000|2021-11-05 17:35:30|11374.1|11359.1|11374.1|11359.1|11374.1|11359.1|11374.1|11359.1|1
1636133740000|2021-11-05 17:35:40|11373.1|11358.1|11371.6|11356.6|11373.1|11358.1|11371.6|11356.6|1
1636133750000|2021-11-05 17:35:50|11370.6|11355.6|11372.6|11357.6|11372.6|11357.6|11370.6|11355.6|0
1636133760000|2021-11-05 17:36:00|11373|11358|11374.1|11359.1|11374.1|11359.1|11373|11358|1
1636133770000|2021-11-05 17:36:10|11374.5|11359.5|11375.5|11360.5|11375.5|11360.5|11374.5|11359.5|0
1636133780000|2021-11-05 17:36:20|||||||||1
1636133790000|2021-11-05 17:36:30|11375.9|11360.9|11375.9|11360.9|11375.9|11360.9|11375.9|11360.9|5
1636133810000|2021-11-05 17:36:50|11374|11359|11371.9|11356.9|11374|11359|11371.9|11356.9|1
1636133820000|2021-11-05 17:37:00|11372.4|11357.4|11372.8|11357.8|11373.2|11358.2|11372.4|11357.4|0
1636133830000|2021-11-05 17:37:10|11372.9|11357.9|11373.3|11358.3|11373.3|11358.3|11372.9|11357.9|0
1636133840000|2021-11-05 17:37:20|11373.2|11358.2|11372.8|11357.8|11373.2|11358.2|11372.8|11357.8|1
1636133850000|2021-11-05 17:37:30|11371.9|11356.9|11371.9|11356.9|11371.9|11356.9|11371.9|11356.9|0
1636133860000|2021-11-05 17:37:40|11372.3|11357.3|11372.3|11357.3|11372.3|11357.3|11372.3|11357.3|0
1636133870000|2021-11-05 17:37:50|11372.6|11357.6|11372.6|11357.6|11372.6|11357.6|11372.6|11357.6|13
1636133890000|2021-11-05 17:38:10|11371|11356|11372|11357|11372|11357|11371|11356|4
1636133900000|2021-11-05 17:38:20|11372.4|11357.4|11372.4|11357.4|11372.4|11357.4|11372.4|11357.4|1
1636133910000|2021-11-05 17:38:30|11372.1|11357.1|11371.8|11356.8|11372.1|11357.1|11371.8|11356.8|3
1636133920000|2021-11-05 17:38:40|11372.2|11357.2|11371.7|11356.7|11372.2|11357.2|11371.7|11356.7|1
1636133930000|2021-11-05 17:38:50|11371.8|11356.8|11372.2|11357.2|11372.2|11357.2|11371.8|11356.8|0
1636133940000|2021-11-05 17:39:00|11371.7|11356.7|11356.3|11341.3|11371.7|11356.7|11356.3|11341.3|37
1636133950000|2021-11-05 17:39:10|11356.2|11341.2|11355.8|11340.8|11356.2|11341.2|11355.8|11340.8|3
1636133960000|2021-11-05 17:39:20|11359.2|11344.2|11356.3|11341.3|11360.6|11345.6|11356.3|11341.3|6
1636133980000|2021-11-05 17:39:40|11355.9|11340.9|11355.8|11340.8|11355.9|11340.9|11355.8|11340.8|1
1636133990000|2021-11-05 17:39:50|11355.6|11340.6|11355.2|11340.2|11355.6|11340.6|11355.2|11340.2|1
1636134000000|2021-11-05 17:40:00|||||||||1
1636134010000|2021-11-05 17:40:10|11355.3|11340.3|11357.2|11342.2|11357.2|11342.2|11355.3|11340.3|0
1636134030000|2021-11-05 17:40:30|||||||||1
1636134040000|2021-11-05 17:40:40|11356.9|11341.9|11356.9|11341.9|11356.9|11341.9|11356.9|11341.9|11
1636134050000|2021-11-05 17:40:50|11362.2|11347.2|11365.2|11350.2|11365.2|11350.2|11362.2|11347.2|12
1636134070000|2021-11-05 17:41:10|11365.3|11350.3|11364.9|11349.9|11365.3|11350.3|11364.9|11349.9|1
1636134080000|2021-11-05 17:41:20|11365.3|11350.3|11364.2|11349.2|11365.3|11350.3|11364.2|11349.2|2
1636134090000|2021-11-05 17:41:30|11360.1|11345.1|11351|11336|11360.1|11345.1|11351|11336|3
1636134100000|2021-11-05 17:41:40|11352.8|11337.8|11352.8|11337.8|11352.8|11337.8|11352.8|11337.8|18
1636134110000|2021-11-05 17:41:50|11354.7|11339.7|11356.5|11341.5|11356.5|11341.5|11353|11338|11
1636134130000|2021-11-05 17:42:10|11359.3|11344.3|11358.9|11343.9|11359.3|11344.3|11358.9|11343.9|8
1636134150000|2021-11-05 17:42:30|11358.5|11343.5|11358.5|11343.5|11358.5|11343.5|11358.5|11343.5|0
1636134160000|2021-11-05 17:42:40|11358.1|11343.1|11358.1|11343.1|11358.1|11343.1|11358.1|11343.1|0
1636134170000|2021-11-05 17:42:50|||||||||1
1636134180000|2021-11-05 17:43:00|11357.1|11342.1|11356.4|11341.4|11357.1|11342.1|11356.4|11341.4|0
1636134190000|2021-11-05 17:43:10|11355.7|11340.7|11354.1|11339.1|11356.5|11341.5|11353.7|11338.7|2
1636134200000|2021-11-05 17:43:20|11353.6|11338.6|11353.2|11338.2|11353.6|11338.6|11353.2|11338.2|0
1636134210000|2021-11-05 17:43:30|11353.6|11338.6|11352.2|11337.2|11353.6|11338.6|11352.2|11337.2|0
1636134220000|2021-11-05 17:43:40|||||||||1
1636134230000|2021-11-05 17:43:50|11352.5|11337.5|11351.9|11336.9|11352.6|11337.6|11351.9|11336.9|0
1636134240000|2021-11-05 17:44:00|11351.5|11336.5|11350.7|11335.7|11351.5|11336.5|11350.7|11335.7|26
1636134250000|2021-11-05 17:44:10|11351.1|11336.1|11351.1|11336.1|11351.1|11336.1|11351.1|11336.1|2
1636134270000|2021-11-05 17:44:30|11352.7|11337.7|11352.3|11337.3|11352.7|11337.7|11352.3|11337.3|2
1636134280000|2021-11-05 17:44:40|11352.7|11337.7|11352.6|11337.6|11352.7|11337.7|11352.6|11337.6|0
1636134290000|2021-11-05 17:44:50|11352.2|11337.2|11352.2|11337.2|11352.2|11337.2|11352.1|11337.1|1
1636134300000|2021-11-05 17:45:00|11352.6|11337.6|11354.2|11339.2|11354.2|11339.2|11352.6|11337.6|1
1636134310000|2021-11-05 17:45:10|11353.3|11338.3|11353.8|11338.8|11353.8|11338.8|11353.3|11338.3|0
1636134320000|2021-11-05 17:45:20|11353.7|11338.7|11355.3|11340.3|11355.3|11340.3|11353.7|11338.7|2
1636134330000|2021-11-05 17:45:30|||||||||4
1636134360000|2021-11-05 17:46:00|||||||||1
1636134370000|2021-11-05 17:46:10|11355.4|11340.4|11358|11343|11358|11343|11355.4|11340.4|5
1636134400000|2021-11-05 17:46:40|11358.4|11343.4|11359|11344|11359.8|11344.8|11358.4|11343.4|18
1636134410000|2021-11-05 17:46:50|11359.4|11344.4|11360.5|11345.5|11360.5|11345.5|11359.4|11344.4|14
1636134420000|2021-11-05 17:47:00|11360.4|11345.4|11360.4|11345.4|11360.4|11345.4|11360.4|11345.4|0
1636134430000|2021-11-05 17:47:10|11360.8|11345.8|11360.8|11345.8|11360.8|11345.8|11360.8|11345.8|0
1636134440000|2021-11-05 17:47:20|11357.9|11342.9|11357.9|11342.9|11357.9|11342.9|11357.9|11342.9|6
1636134450000|2021-11-05 17:47:30|11357.8|11342.8|11358|11343|11358.2|11343.2|11357.2|11342.2|2
1636134460000|2021-11-05 17:47:40|11358.3|11343.3|11359.3|11344.3|11360|11345|11358.3|11343.3|13
1636134470000|2021-11-05 17:47:50|11359.6|11344.6|11359.6|11344.6|11359.6|11344.6|11359.6|11344.6|2
1636134480000|2021-11-05 17:48:00|11358|11343|11357.1|11342.1|11358.5|11343.5|11354.5|11339.5|22
1636134490000|2021-11-05 17:48:10|||||||||11
1636134500000|2021-11-05 17:48:20|11356.6|11341.6|11356.6|11341.6|11356.6|11341.6|11356.6|11341.6|0
1636134510000|2021-11-05 17:48:30|11357.4|11342.4|11362.8|11347.8|11362.8|11347.8|11357.4|11342.4|9
1636134520000|2021-11-05 17:48:40|11362.5|11347.5|11362.4|11347.4|11362.9|11347.9|11362.4|11347.4|1
1636134530000|2021-11-05 17:48:50|11362|11347|11362.3|11347.3|11362.3|11347.3|11362|11347|1
1636134540000|2021-11-05 17:49:00|11363.6|11348.6|11363.6|11348.6|11363.6|11348.6|11363.6|11348.6|0
1636134550000|2021-11-05 17:49:10|11364.1|11349.1|11364.1|11349.1|11364.1|11349.1|11364.1|11349.1|0
1636134560000|2021-11-05 17:49:20|11363.6|11348.6|11363|11348|11363.6|11348.6|11363|11348|15
1636134570000|2021-11-05 17:49:30|11362.9|11347.9|11362.8|11347.8|11363.2|11348.2|11362.7|11347.7|15
1636134590000|2021-11-05 17:49:50|||||||||1
1636134600000|2021-11-05 17:50:00|11363.3|11348.3|11370.7|11355.7|11370.7|11355.7|11363.3|11348.3|8
1636134610000|2021-11-05 17:50:10|11373.6|11358.6|11374.6|11359.6|11374.6|11359.6|11373.6|11358.6|1
1636134620000|2021-11-05 17:50:20|11374.2|11359.2|11369.7|11354.7|11374.2|11359.2|11369.7|11354.7|4
1636134630000|2021-11-05 17:50:30|11368.5|11353.5|11363.7|11348.7|11368.5|11353.5|11363.7|11348.7|3
1636134650000|2021-11-05 17:50:50|11363.3|11348.3|11361.1|11346.1|11363.3|11348.3|11361.1|11346.1|1
1636134660000|2021-11-05 17:51:00|11362.6|11347.6|11361.4|11346.4|11362.6|11347.6|11360.6|11345.6|4
1636134670000|2021-11-05 17:51:10|11361|11346|11361|11346|11361|11346|11361|11346|1
1636134680000|2021-11-05 17:51:20|11361.2|11346.2|11361.2|11346.2|11361.2|11346.2|11361.2|11346.2|5
1636134690000|2021-11-05 17:51:30|11361.6|11346.6|11369.2|11354.2|11369.2|11354.2|11361.6|11346.6|7
1636134700000|2021-11-05 17:51:40|11369.6|11354.6|11369.6|11354.6|11369.6|11354.6|11369.6|11354.6|1
1636134720000|2021-11-05 17:52:00|11369.7|11354.7|11369.8|11354.8|11371.7|11356.7|11369.7|11354.7|15
1636134730000|2021-11-05 17:52:10|11369.5|11354.5|11369.5|11354.5|11369.5|11354.5|11369.5|11354.5|8
1636134740000|2021-11-05 17:52:20|11372.3|11357.3|11372.9|11357.9|11372.9|11357.9|11372|11357|4
1636134750000|2021-11-05 17:52:30|||||||||1
1636134770000|2021-11-05 17:52:50|11377.3|11362.3|11378|11363|11378|11363|11377.3|11362.3|6
1636134780000|2021-11-05 17:53:00|||||||||1
1636134790000|2021-11-05 17:53:10|11375.2|11360.2|11370.8|11355.8|11375.2|11360.2|11370.8|11355.8|4
1636134800000|2021-11-05 17:53:20|||||||||2
1636134810000|2021-11-05 17:53:30|11370.9|11355.9|11370.9|11355.9|11370.9|11355.9|11370.9|11355.9|5
1636134820000|2021-11-05 17:53:40|11371.2|11356.2|11370.9|11355.9|11371.3|11356.3|11368.3|11353.3|4
1636134830000|2021-11-05 17:53:50|11371.3|11356.3|11371.4|11356.4|11371.4|11356.4|11371.3|11356.3|12
1636134840000|2021-11-05 17:54:00|11371.8|11356.8|11372.2|11357.2|11372.2|11357.2|11371.8|11356.8|1
1636134850000|2021-11-05 17:54:10|||||||||2
1636134870000|2021-11-05 17:54:30|11374.2|11359.2|11374.2|11359.2|11374.2|11359.2|11374.2|11359.2|0
1636134880000|2021-11-05 17:54:40|11372.2|11357.2|11369.7|11354.7|11372.2|11357.2|11369.7|11354.7|4
1636134890000|2021-11-05 17:54:50|11370.6|11355.6|11370.6|11355.6|11370.6|11355.6|11370.6|11355.6|3
1636134900000|2021-11-05 17:55:00|11370.2|11355.2|11372.2|11357.2|11372.2|11357.2|11370.2|11355.2|0
1636134910000|2021-11-05 17:55:10|11372.7|11357.7|11372.7|11357.7|11372.7|11357.7|11372.7|11357.7|3
1636134920000|2021-11-05 17:55:20|11372.5|11357.5|11372.1|11357.1|11372.5|11357.5|11372.1|11357.1|2
1636134930000|2021-11-05 17:55:30|||||||||2
1636134940000|2021-11-05 17:55:40|11371.7|11356.7|11367.7|11352.7|11372.1|11357.1|11367.7|11352.7|4
1636134950000|2021-11-05 17:55:50|||||||||2
1636134960000|2021-11-05 17:56:00|11369.7|11354.7|11373.8|11358.8|11373.8|11358.8|11369.7|11354.7|5
1636134970000|2021-11-05 17:56:10|11373.9|11358.9|11369.7|11354.7|11373.9|11358.9|11369.7|11354.7|13
1636134980000|2021-11-05 17:56:20|11370.5|11355.5|11378.2|11363.2|11378.2|11363.2|11370.5|11355.5|29
1636134990000|2021-11-05 17:56:30|11377|11362|11376.8|11361.8|11377|11362|11376.8|11361.8|1
1636135000000|2021-11-05 17:56:40|11377.2|11362.2|11377.2|11362.2|11377.2|11362.2|11377.2|11362.2|2
1636135010000|2021-11-05 17:56:50|11376.4|11361.4|11378.6|11363.6|11378.6|11363.6|11376.4|11361.4|3
1636135020000|2021-11-05 17:57:00|11378.2|11363.2|11375.8|11360.8|11378.2|11363.2|11375.8|11360.8|0
1636135030000|2021-11-05 17:57:10|11376.2|11361.2|11379.7|11364.7|11379.7|11364.7|11376.2|11361.2|1
1636135040000|2021-11-05 17:57:20|11377.2|11362.2|11378.7|11363.7|11378.7|11363.7|11377.2|11362.2|8
1636135050000|2021-11-05 17:57:30|11379.1|11364.1|11379.1|11364.1|11379.1|11364.1|11379.1|11364.1|1
1636135060000|2021-11-05 17:57:40|11379.8|11364.8|11379|11364|11379.8|11364.8|11379|11364|2
1636135070000|2021-11-05 17:57:50|11380.1|11365.1|11380.1|11365.1|11380.1|11365.1|11380.1|11365.1|4
1636135080000|2021-11-05 17:58:00|11380.2|11365.2|11380.9|11365.9|11380.9|11365.9|11380.2|11365.2|2
1636135090000|2021-11-05 17:58:10|11381.3|11366.3|11382.9|11367.9|11382.9|11367.9|11380.8|11365.8|11
1636135100000|2021-11-05 17:58:20|11382.6|11367.6|11384.7|11369.7|11385|11370|11382.6|11367.6|23
1636135110000|2021-11-05 17:58:30|11385.1|11370.1|11385.1|11370.1|11385.1|11370.1|11385.1|11370.1|0
1636135120000|2021-11-05 17:58:40|11384.7|11369.7|11384|11369|11384.7|11369.7|11384|11369|4
1636135130000|2021-11-05 17:58:50|11381.2|11366.2|11381.2|11366.2|11381.2|11366.2|11381.2|11366.2|1
1636135140000|2021-11-05 17:59:00|11382|11367|11381.9|11366.9|11382|11367|11381.5|11366.5|0
1636135150000|2021-11-05 17:59:10|11384|11369|11384|11369|11384|11369|11384|11369|0
1636135160000|2021-11-05 17:59:20|||||||||1
1636135170000|2021-11-05 17:59:30|11384.5|11369.5|11385|11370|11385|11370|11383.4|11368.4|1
1636135180000|2021-11-05 17:59:40|11385.4|11370.4|11385.5|11370.5|11385.8|11370.8|11385.4|11370.4|1
1636135190000|2021-11-05 17:59:50|11384.8|11369.8|11385.4|11370.4|11385.8|11370.8|11384.8|11369.8|23
1636135200000|2021-11-05 18:00:00|11384.9|11369.9|11385.3|11370.3|11385.3|11370.3|11384.9|11369.9|0
1636135210000|2021-11-05 18:00:10|11386.3|11371.3|11385.8|11370.8|11386.3|11371.3|11385.8|11370.8|2
1636135220000|2021-11-05 18:00:20|||||||||1
1636135230000|2021-11-05 18:00:30|11385.9|11370.9|11385.8|11370.8|11385.9|11370.9|11385.1|11370.1|11
1636135240000|2021-11-05 18:00:40|11386.1|11371.1|11386.1|11371.1|11386.1|11371.1|11386.1|11371.1|4
1636135250000|2021-11-05 18:00:50|11386.5|11371.5|11385.4|11370.4|11386.5|11371.5|11385|11370|3
1636135260000|2021-11-05 18:01:00|||||||||1
1636135270000|2021-11-05 18:01:10|11379.1|11364.1|11378.3|11363.3|11379.1|11364.1|11378.3|11363.3|1
1636135280000|2021-11-05 18:01:20|11379|11364|11374.6|11359.6|11379|11364|11374.6|11359.6|12
1636135290000|2021-11-05 18:01:30|11375|11360|11371.6|11356.6|11375|11360|11371.6|11356.6|1
1636135300000|2021-11-05 18:01:40|11368.6|11353.6|11369.1|11354.1|11369.1|11354.1|11368.6|11353.6|13
1636135310000|2021-11-05 18:01:50|11369.5|11354.5|11369.4|11354.4|11369.5|11354.5|11369.4|11354.4|8
1636135320000|2021-11-05 18:02:00|11368.9|11353.9|11369.2|11354.2|11369.3|11354.3|11368.9|11353.9|11
1636135330000|2021-11-05 18:02:10|11368.8|11353.8|11369.2|11354.2|11369.2|11354.2|11368.8|11353.8|50
1636135340000|2021-11-05 18:02:20|11366.6|11351.6|11365.7|11350.7|11366.6|11351.6|11365.7|11350.7|19
1636135350000|2021-11-05 18:02:30|11361.8|11346.8|11361.8|11346.8|11361.8|11346.8|11361.8|11346.8|3
1636135360000|2021-11-05 18:02:40|11360.8|11345.8|11362.8|11347.8|11362.8|11347.8|11360.8|11345.8|2
1636135370000|2021-11-05 18:02:50|11360.8|11345.8|11358.6|11343.6|11360.8|11345.8|11358.6|11343.6|36
1636135380000|2021-11-05 18:03:00|11358.4|11343.4|11356.3|11341.3|11358.4|11343.4|11356.3|11341.3|10
1636135390000|2021-11-05 18:03:10|11355.8|11340.8|11356.3|11341.3|11356.7|11341.7|11355.8|11340.8|4
1636135400000|2021-11-05 18:03:20|11358.2|11343.2|11363.7|11348.7|11364.2|11349.2|11358.2|11343.2|9
1636135410000|2021-11-05 18:03:30|11364.2|11349.2|11366.6|11351.6|11366.6|11351.6|11364.2|11349.2|3
1636135420000|2021-11-05 18:03:40|11366.5|11351.5|11367.9|11352.9|11367.9|11352.9|11366.5|11351.5|4
1636135430000|2021-11-05 18:03:50|11367.5|11352.5|11371.3|11356.3|11371.3|11356.3|11367.5|11352.5|4
1636135440000|2021-11-05 18:04:00|11372.5|11357.5|11373.4|11358.4|11373.6|11358.6|11372.5|11357.5|0
1636135450000|2021-11-05 18:04:10|11373.8|11358.8|11372.6|11357.6|11373.8|11358.8|11372.6|11357.6|22
1636135460000|2021-11-05 18:04:20|11372.2|11357.2|11366.8|11351.8|11372.7|11357.7|11366.8|11351.8|11
1636135470000|2021-11-05 18:04:30|11365.8|11350.8|11367|11352|11367|11352|11365.8|11350.8|5
1636135480000|2021-11-05 18:04:40|11367.4|11352.4|11369.7|11354.7|11369.7|11354.7|11367.4|11352.4|14
1636135490000|2021-11-05 18:04:50|11370.1|11355.1|11371.3|11356.3|11371.3|11356.3|11370.1|11355.1|20
1636135500000|2021-11-05 18:05:00|11381.2|11366.2|11385|11370|11385|11370|11381.2|11366.2|81
1636135510000|2021-11-05 18:05:10|11385.3|11370.3|11388.9|11373.9|11388.9|11373.9|11385.3|11370.3|44
1636135520000|2021-11-05 18:05:20|11388.8|11373.8|11389.2|11374.2|11389.2|11374.2|11388.5|11373.5|5
1636135530000|2021-11-05 18:05:30|11388.4|11373.4|11388.1|11373.1|11388.4|11373.4|11387.8|11372.8|10
1636135540000|2021-11-05 18:05:40|11388|11373|11388.1|11373.1|11388.3|11373.3|11388|11373|5
1636135550000|2021-11-05 18:05:50|11387.3|11372.3|11388.8|11373.8|11388.8|11373.8|11386.9|11371.9|9
1636135560000|2021-11-05 18:06:00|11388.4|11373.4|11388.4|11373.4|11388.4|11373.4|11388.4|11373.4|12
1636135570000|2021-11-05 18:06:10|11388.3|11373.3|11383.5|11368.5|11388.3|11373.3|11383.5|11368.5|4
1636135580000|2021-11-05 18:06:20|11388.2|11373.2|11387.8|11372.8|11388.2|11373.2|11387.8|11372.8|2
1636135590000|2021-11-05 18:06:30|11388.2|11373.2|11389.4|11374.4|11389.4|11374.4|11388.2|11373.2|5
1636135600000|2021-11-05 18:06:40|11388.6|11373.6|11388.4|11373.4|11389.4|11374.4|11388.4|11373.4|3
1636135610000|2021-11-05 18:06:50|11387.9|11372.9|11387.8|11372.8|11388.6|11373.6|11387.8|11372.8|51
1636135620000|2021-11-05 18:07:00|11387.4|11372.4|11387.7|11372.7|11387.7|11372.7|11387.3|11372.3|80
1636135630000|2021-11-05 18:07:10|11387.2|11372.2|11386.7|11371.7|11388.2|11373.2|11386.7|11371.7|3
1636135640000|2021-11-05 18:07:20|11387.2|11372.2|11393.7|11378.7|11393.7|11378.7|11387.2|11372.2|44
1636135650000|2021-11-05 18:07:30|11394.3|11379.3|11395.7|11380.7|11395.7|11380.7|11394.3|11379.3|35
1636135660000|2021-11-05 18:07:40|11395.8|11380.8|11395.8|11380.8|11395.8|11380.8|11395.8|11380.8|1
1636135670000|2021-11-05 18:07:50|11396.2|11381.2|11393.6|11378.6|11396.2|11381.2|11393.6|11378.6|5
1636135680000|2021-11-05 18:08:00|11393.2|11378.2|11393.7|11378.7|11393.7|11378.7|11393.2|11378.2|1
1636135690000|2021-11-05 18:08:10|11393.2|11378.2|11388.9|11373.9|11393.2|11378.2|11388.9|11373.9|30
1636135700000|2021-11-05 18:08:20|11388.5|11373.5|11390.4|11375.4|11390.4|11375.4|11388.1|11373.1|38
1636135710000|2021-11-05 18:08:30|11391.2|11376.2|11391.3|11376.3|11391.4|11376.4|11391|11376|19
1636135720000|2021-11-05 18:08:40|11391.7|11376.7|11391.1|11376.1|11391.7|11376.7|11391.1|11376.1|20
1636135730000|2021-11-05 18:08:50|11392.5|11377.5|11395.4|11380.4|11395.4|11380.4|11392.5|11377.5|6
1636135740000|2021-11-05 18:09:00|11395.8|11380.8|11395.8|11380.8|11395.8|11380.8|11395.8|11380.8|10
1636135750000|2021-11-05 18:09:10|||||||||1
1636135760000|2021-11-05 18:09:20|11399.5|11384.5|11402.8|11387.8|11402.8|11387.8|11399.5|11384.5|8
1636135770000|2021-11-05 18:09:30|11405|11390|11405.8|11390.8|11405.8|11390.8|11405|11390|18
1636135780000|2021-11-05 18:09:40|11405.4|11390.4|11405.4|11390.4|11405.4|11390.4|11405.4|11390.4|0
1636135790000|2021-11-05 18:09:50|11405|11390|11405|11390|11405|11390|11405|11390|1
1636135800000|2021-11-05 18:10:00|11399.9|11384.9|11401.1|11386.1|11401.1|11386.1|11399.9|11384.9|16
1636135810000|2021-11-05 18:10:10|11401.9|11386.9|11402.5|11387.5|11403.6|11388.6|11401.9|11386.9|34
1636135820000|2021-11-05 18:10:20|11402.2|11387.2|11402.2|11387.2|11402.7|11387.7|11402.2|11387.2|2
1636135840000|2021-11-05 18:10:40|11402.3|11387.3|11395|11380|11402.3|11387.3|11395|11380|3
1636135850000|2021-11-05 18:10:50|11396.5|11381.5|11401.6|11386.6|11401.7|11386.7|11396.5|11381.5|13
1636135860000|2021-11-05 18:11:00|11401.5|11386.5|11400.8|11385.8|11401.5|11386.5|11400.8|11385.8|6
1636135870000|2021-11-05 18:11:10|11402.6|11387.6|11403.8|11388.8|11403.8|11388.8|11401.6|11386.6|43
1636135880000|2021-11-05 18:11:20|11403.9|11388.9|11406.1|11391.1|11407.6|11392.6|11403.9|11388.9|51
1636135890000|2021-11-05 18:11:30|11406.5|11391.5|11407.3|11392.3|11407.6|11392.6|11406.5|11391.5|4
1636135900000|2021-11-05 18:11:40|11407.8|11392.8|11412.2|11397.2|11413.3|11398.3|11407.8|11392.8|21
1636135910000|2021-11-05 18:11:50|11412.8|11397.8|11431|11416|11431|11416|11412.3|11397.3|11
1636135920000|2021-11-05 18:12:00|11431.1|11416.1|11436.9|11421.9|11442.8|11427.8|11431.1|11416.1|28
1636135930000|2021-11-05 18:12:10|11434.5|11419.5|11410.8|11395.8|11437.4|11419.5|11410.8|11395.8|15
1636135940000|2021-11-05 18:12:20|11409.3|11394.3|11410|11395|11410.8|11395.8|11409.3|11394.3|43
1636135950000|2021-11-05 18:12:30|11411|11396|11413|11398|11413.8|11398.8|11409.5|11394.5|19
1636135960000|2021-11-05 18:12:40|11413.4|11398.4|11410|11395|11414|11399|11410|11395|20
1636135970000|2021-11-05 18:12:50|11409.9|11394.9|11397.5|11382.5|11409.9|11394.9|11397.5|11382.5|12
1636135980000|2021-11-05 18:13:00|11396.3|11381.3|11396.9|11381.9|11397.3|11382.3|11396.3|11381.3|16
1636135990000|2021-11-05 18:13:10|11392.9|11377.9|11391.8|11376.8|11392.9|11377.9|11391.3|11376.3|24
1636136000000|2021-11-05 18:13:20|11392|11377|11400.2|11385.2|11400.4|11385.4|11390.4|11375.4|31
1636136010000|2021-11-05 18:13:30|11400.6|11385.6|11401.5|11386.5|11401.5|11386.5|11399.9|11384.9|19
1636136020000|2021-11-05 18:13:40|11401.6|11386.6|11401.6|11386.6|11401.6|11386.6|11401.5|11386.5|16
1636136030000|2021-11-05 18:13:50|11401.1|11386.1|11390.4|11375.4|11402|11387|11388.5|11373.5|106
1636136040000|2021-11-05 18:14:00|11392.1|11377.1|11405.7|11390.7|11406.8|11391.8|11392.1|11377.1|297
1636136050000|2021-11-05 18:14:10|11405.6|11390.6|11410.4|11395.4|11415.4|11400.4|11405.3|11390.3|217
1636136060000|2021-11-05 18:14:20|11408|11393|11402.9|11387.9|11408.9|11393.9|11401.8|11386.8|315
1636136070000|2021-11-05 18:14:30|11403.3|11388.3|11399.5|11384.5|11408.3|11393.3|11397.8|11382.8|207
1636136080000|2021-11-05 18:14:40|11400|11385|11407.2|11392.2|11407.6|11392.6|11399.2|11384.2|194
1636136090000|2021-11-05 18:14:50|11405.6|11390.6|11415.5|11400.5|11415.8|11400.8|11405.6|11390.6|220
1636136100000|2021-11-05 18:15:00|11415.1|11400.1|11413.7|11398.7|11415.1|11400.1|11411.3|11396.3|93
1636136110000|2021-11-05 18:15:10|11410.3|11395.3|11405.9|11390.9|11410.3|11395.3|11405.9|11390.9|17
1636136120000|2021-11-05 18:15:20|11406|11391|11404.1|11389.1|11409.4|11394.4|11404.1|11389.1|58
1636136130000|2021-11-05 18:15:30|11404.9|11389.9|11402.2|11387.2|11405.7|11390.7|11401|11386|46
1636136140000|2021-11-05 18:15:40|11402.3|11387.3|11401.7|11386.7|11406.6|11391.6|11401.7|11386.7|14
1636136150000|2021-11-05 18:15:50|11399.2|11384.2|11398.2|11383.2|11399.2|11384.2|11398.2|11383.2|12
1636136160000|2021-11-05 18:16:00|11398.6|11383.6|11391.1|11376.1|11398.6|11383.6|11391.1|11376.1|56
1636136170000|2021-11-05 18:16:10|11391.3|11376.3|11392.3|11377.3|11394.6|11379.6|11391.3|11376.3|19
1636136180000|2021-11-05 18:16:20|11392.2|11377.2|11392.3|11377.3|11392.5|11377.5|11391.8|11376.8|14
1636136190000|2021-11-05 18:16:30|11391.9|11376.9|11394.5|11379.5|11395.4|11380.4|11391.9|11376.9|2
1636136200000|2021-11-05 18:16:40|11395.3|11380.3|11397.2|11382.2|11397.2|11382.2|11395|11380|13
1636136210000|2021-11-05 18:16:50|11395.2|11380.2|11394.7|11379.7|11395.2|11380.2|11394.7|11379.7|0
1636136220000|2021-11-05 18:17:00|11398.2|11383.2|11398.2|11383.2|11398.2|11383.2|11398.2|11383.2|4
1636136230000|2021-11-05 18:17:10|11397.3|11382.3|11397.1|11382.1|11397.3|11382.3|11389|11374|36
1636136240000|2021-11-05 18:17:20|11395.1|11380.1|11392.3|11377.3|11395.1|11380.1|11391|11376|0
1636136250000|2021-11-05 18:17:30|||||||||1
1636136260000|2021-11-05 18:17:40|11390.7|11375.7|11391.2|11376.2|11391.2|11376.2|11390.7|11375.7|2
1636136270000|2021-11-05 18:17:50|11392.9|11377.9|11392.9|11377.9|11392.9|11377.9|11392.9|11377.9|1
1636136280000|2021-11-05 18:18:00|11393.3|11378.3|11390.7|11375.7|11393.3|11378.3|11390.7|11375.7|4
1636136290000|2021-11-05 18:18:10|11391.9|11376.9|11392.6|11377.6|11393|11378|11391.9|11376.9|3
1636136300000|2021-11-05 18:18:20|11392.1|11377.1|11392.1|11377.1|11392.1|11377.1|11392.1|11377.1|0
1636136310000|2021-11-05 18:18:30|11393.7|11378.7|11409.2|11394.2|11409.2|11394.2|11393.7|11378.7|31
1636136320000|2021-11-05 18:18:40|11408.7|11393.7|11407.4|11392.4|11408.7|11393.7|11407.4|11392.4|1
1636136330000|2021-11-05 18:18:50|11408.6|11393.6|11405.6|11380.6|11409.7|11394.7|11405.6|11380.6|4
1636136340000|2021-11-05 18:19:00|11412.4|11374.9|11415.7|11378.2|11415.7|11378.2|11412.4|11374.9|13
1636136350000|2021-11-05 18:19:10|11414.8|11377.3|11414.6|11377.1|11414.8|11377.3|11413.8|11376.3|10
1636136360000|2021-11-05 18:19:20|11407.9|11382.9|11409.6|11394.6|11409.6|11394.6|11407.9|11382.9|0
1636136370000|2021-11-05 18:19:30|11408.8|11393.8|11408.8|11393.8|11408.8|11393.8|11408.8|11393.8|1
1636136380000|2021-11-05 18:19:40|11409.2|11394.2|11410|11395|11410.4|11395.4|11409.2|11394.2|7
1636136390000|2021-11-05 18:19:50|11408.4|11393.4|11408.9|11393.9|11414.8|11395|11404.9|11377.3|27
1636336800000|2021-11-08 02:00:00|11419.8|11404.8|11441.3|11416.3|11441.3|11425|11419.8|11404.8|11
1636336810000|2021-11-08 02:00:10|11442.5|11417.5|11442.9|11417.9|11442.9|11417.9|11442.5|11417.5|1
1636336820000|2021-11-08 02:00:20|11443.7|11418.7|11444.9|11419.9|11444.9|11429.7|11441.1|11418.7|2
1636336830000|2021-11-08 02:00:30|11445.7|11420.7|11440.5|11425.5|11445.7|11426.4|11440.5|11420.7|0
1636336840000|2021-11-08 02:00:40|11441|11426|11441|11426|11441|11426|11441|11426|6
1636336850000|2021-11-08 02:00:50|11441.1|11426.1|11443.9|11428.9|11443.9|11428.9|11436.2|11421.2|19
1636336860000|2021-11-08 02:01:00|11444.7|11429.7|11445.3|11430.3|11445.3|11430.3|11444.3|11429.3|1
1636336870000|2021-11-08 02:01:10|11446.1|11431.1|11486.7|11449.2|11495.5|11472.5|11446.1|11431.1|18
1636336880000|2021-11-08 02:01:20|11488.1|11450.6|11479.4|11454.4|11488.4|11454.9|11479.4|11449.2|6
1636336890000|2021-11-08 02:01:30|11478.9|11453.9|11469.4|11454.4|11479.2|11457.2|11468.6|11451.1|1
1636336900000|2021-11-08 02:01:40|11466.2|11451.2|11463.9|11448.9|11471.1|11451.2|11463.9|11446.1|5
1636336910000|2021-11-08 02:01:50|11466.9|11441.9|11463.8|11448.8|11466.9|11448.8|11461.7|11441.9|2
1636336920000|2021-11-08 02:02:00|11463.9|11448.9|11447.9|11432.9|11463.9|11448.9|11447.9|11428.2|14
1636336930000|2021-11-08 02:02:10|11440.6|11425.6|11443.7|11418.7|11445|11425.6|11440.6|11418.7|1
1636336940000|2021-11-08 02:02:20|11439.8|11414.8|11439.8|11414.8|11439.8|11414.8|11439.8|11414.8|0
1636336950000|2021-11-08 02:02:30|11437.7|11412.7|11427.3|11412.3|11437.7|11415.7|11427.3|11411.6|4
1636336960000|2021-11-08 02:02:40|11427.2|11412.2|11427.2|11412.2|11427.2|11412.2|11427.2|11412.2|1
1636336970000|2021-11-08 02:02:50|11427.3|11412.3|11427.3|11412.3|11427.3|11412.3|11427.3|11412.3|0
1636336990000|2021-11-08 02:03:10|11427.2|11412.2|11427.2|11412.2|11427.2|11412.2|11427.2|11412.2|0
1636337010000|2021-11-08 02:03:30|11426.8|11411.8|11426.6|11411.6|11426.8|11411.8|11426.6|11411.6|0
1636337020000|2021-11-08 02:03:40|11426.5|11411.5|11426.5|11411.5|11426.5|11411.5|11426.5|11411.5|0
1636337030000|2021-11-08 02:03:50|11429|11414|11425.5|11410.5|11429|11414|11425.5|11410.5|4
1636337040000|2021-11-08 02:04:00|11424.6|11409.6|11428|11403|11434.5|11409.6|11424.6|11397|1
1636337050000|2021-11-08 02:04:10|11427.9|11402.9|11427.8|11402.8|11427.9|11402.9|11427.8|11402.8|0
1636337060000|2021-11-08 02:04:20|11427.5|11402.5|11427.2|11402.2|11427.5|11402.5|11427.2|11402.2|0
1636337070000|2021-11-08 02:04:30|11427.1|11402.1|11427.1|11402.1|11427.1|11402.1|11427.1|11402.1|0
1636337080000|2021-11-08 02:04:40|11429.5|11404.5|11429.1|11404.1|11429.5|11404.5|11428.7|11403.7|1
1636337090000|2021-11-08 02:04:50|11426|11401|11426|11401|11426|11401|11426|11401|1
1636337100000|2021-11-08 02:05:00|11425.6|11400.6|11422|11397|11427.7|11402.2|11417.2|11390.2|2
1636337110000|2021-11-08 02:05:10|11416.1|11401.1|11415.6|11400.6|11420.5|11401.1|11415.6|11395.5|1
1636337120000|2021-11-08 02:05:20|11415.4|11400.4|11415.4|11400.4|11415.5|11400.5|11415.4|11400.4|3
1636337130000|2021-11-08 02:05:30|11420.1|11395.1|11419.9|11394.9|11420.1|11395.1|11419.9|11394.9|1
1636337140000|2021-11-08 02:05:40|11419.8|11394.8|11418.4|11380.9|11419.8|11394.8|11414|11380.9|2
1636337150000|2021-11-08 02:05:50|11418.2|11380.7|11404.4|11366.9|11418.2|11380.7|11404.3|11366.8|1
1636337160000|2021-11-08 02:06:00|11403.9|11366.4|11380.5|11355.5|11403.9|11366.4|11373.7|11352.9|43
1636337170000|2021-11-08 02:06:10|11382.3|11357.3|11387.4|11349.9|11388.2|11357.3|11382.2|11349.8|1
1636337190000|2021-11-08 02:06:30|11387|11349.5|11383.5|11346|11387|11349.5|11383.5|11346|7
1636337200000|2021-11-08 02:06:40|11383.6|11346.1|11383.4|11368.4|11384|11368.4|11374.9|11345.9|32
1636337210000|2021-11-08 02:06:50|11389.8|11364.8|11406.5|11369|11408|11370.5|11389.8|11364.8|5
1636337220000|2021-11-08 02:07:00|11406|11368.5|11407|11369.5|11407|11369.5|11406|11368.5|0
1636337230000|2021-11-08 02:07:10|11402.2|11377.2|11401.2|11376.2|11402.2|11377.2|11401.2|11376.2|0
1636337240000|2021-11-08 02:07:20|11399.9|11374.9|11381.1|11366.1|11405.8|11374.9|11380.2|11365.2|13
1636337250000|2021-11-08 02:07:30|11380.7|11365.7|11381.8|11366.8|11381.8|11366.8|11379.9|11364.9|4
1636337260000|2021-11-08 02:07:40|11382.6|11367.6|11385.7|11370.7|11386.7|11371.7|11382.4|11367.4|4
1636337280000|2021-11-08 02:08:00|11386.5|11371.5|11386.5|11371.5|11386.5|11371.5|11386.5|11371.5|0
1636337290000|2021-11-08 02:08:10|11387|11372|11387.8|11372.8|11387.8|11372.8|11387|11372|1
1636337300000|2021-11-08 02:08:20|11383.8|11368.8|11402.6|11365.1|11402.6|11372.2|11382.7|11365.1|2
1636337310000|2021-11-08 02:08:30|11404.2|11366.7|11404.1|11366.6|11404.2|11366.7|11404.1|11366.6|0
1636337320000|2021-11-08 02:08:40|11404|11366.5|11403.9|11366.4|11404|11366.5|11403.9|11366.4|0
1636337340000|2021-11-08 02:09:00|11404.7|11367.2|11381.8|11356.8|11404.7|11367.2|11379.5|11356.4|5
1636337350000|2021-11-08 02:09:10|11381.3|11356.3|11380.8|11355.8|11381.3|11356.3|11380.8|11355.8|0
1636337360000|2021-11-08 02:09:20|11381.3|11356.3|11381.2|11356.2|11382.3|11357.3|11381.2|11356.2|4
1636337370000|2021-11-08 02:09:30|11383.2|11358.2|11382.9|11357.9|11383.3|11358.3|11382|11357|9
1636337380000|2021-11-08 02:09:40|11380.9|11355.9|11380.9|11355.9|11380.9|11355.9|11380.9|11355.9|4
1636337390000|2021-11-08 02:09:50|11380.3|11365.3|11379.7|11354.7|11380.9|11365.3|11379.6|11354.6|0
1636337400000|2021-11-08 02:10:00|||||||||1
1636337420000|2021-11-08 02:10:20|11374.3|11359.3|11379.2|11354.2|11379.2|11359.3|11374.3|11354.2|2
1636337430000|2021-11-08 02:10:30|11379.3|11354.3|11379.1|11354.1|11379.3|11354.3|11379.1|11354.1|2
1636337440000|2021-11-08 02:10:40|11374|11359|11373.6|11358.6|11374.4|11359.4|11373.2|11358.2|2
1636337450000|2021-11-08 02:10:50|11375.2|11360.2|11375.2|11360.2|11375.2|11360.2|11375.2|11360.2|2
1636337460000|2021-11-08 02:11:00|11377.7|11362.7|11377.7|11362.7|11377.7|11362.7|11377.7|11362.7|56
1636337470000|2021-11-08 02:11:10|11374.1|11359.1|11406.6|11369.1|11410.2|11378.7|11374.1|11359.1|2
1636337480000|2021-11-08 02:11:20|11404|11366.5|11402.5|11365|11404|11366.5|11402.5|11365|1
1636337490000|2021-11-08 02:11:30|11403|11365.5|11404.3|11366.8|11404.3|11366.8|11402.9|11365.4|9
1636337500000|2021-11-08 02:11:40|11404.9|11367.4|11407.3|11369.8|11407.3|11369.8|11404.8|11367.3|0
1636337510000|2021-11-08 02:11:50|11407.4|11369.9|11410.3|11372.8|11410.3|11372.8|11407.4|11369.9|0
1636337520000|2021-11-08 02:12:00|11410.4|11372.9|11411.3|11373.8|11411.3|11373.8|11410.3|11372.8|0
1636337530000|2021-11-08 02:12:10|11411.2|11373.7|11410.8|11373.3|11411.2|11373.7|11410.8|11373.3|0
1636337590000|2021-11-08 02:13:10|11410.9|11373.4|11411.3|11373.8|11411.3|11373.8|11410.9|11373.4|0
1636337600000|2021-11-08 02:13:20|11411.4|11373.9|11411.8|11374.3|11411.8|11374.3|11411.4|11373.9|0
1636337620000|2021-11-08 02:13:40|11412.3|11374.8|11412.3|11374.8|11412.3|11374.8|11412.3|11374.8|0
1636337640000|2021-11-08 02:14:00|||||||||2
1636337690000|2021-11-08 02:14:50|11412.2|11374.7|11412.8|11375.3|11413.3|11375.8|11412.2|11374.7|5
1636337700000|2021-11-08 02:15:00|11412.7|11375.2|11413.1|11375.6|11413.1|11381.6|11406.6|11375.2|0
1636337710000|2021-11-08 02:15:10|11412.7|11375.2|11412.7|11375.2|11412.7|11375.2|11412.7|11375.2|0
1636337720000|2021-11-08 02:15:20|11406.4|11381.4|11406.4|11381.4|11406.4|11381.4|11406.4|11381.4|0
1636337750000|2021-11-08 02:15:50|11406.3|11381.3|11406.4|11381.4|11406.4|11381.4|11405.9|11380.9|0
1636337760000|2021-11-08 02:16:00|11406.8|11381.8|11406.8|11381.8|11406.8|11381.8|11406.8|11381.8|0
1636337960000|2021-11-08 02:19:20|11406|11381|11404.5|11379.5|11410.4|11381|11404.5|11372.8|2
1636337970000|2021-11-08 02:19:30|11404.4|11379.4|11404.4|11379.4|11404.4|11379.4|11404.4|11379.4|0
1636337990000|2021-11-08 02:19:50|11402|11377|11407.6|11370.1|11407.6|11377|11402|11370.1|1
1636338000000|2021-11-08 02:20:00|11407.5|11370|11406.5|11369|11407.5|11370|11406.5|11369|0
1636338010000|2021-11-08 02:20:10|11405.4|11367.9|11404.6|11367.1|11405.4|11367.9|11404.6|11367.1|0
1636338020000|2021-11-08 02:20:20|11404.5|11367|11405.2|11367.7|11405.2|11367.7|11404.5|11367|0
1636338040000|2021-11-08 02:20:40|11405.6|11368.1|11405.6|11368.1|11405.6|11368.1|11405.6|11368.1|0
1636338100000|2021-11-08 02:21:40|11408.5|11371|11408.5|11371|11408.5|11371|11408.5|11371|0
1636338120000|2021-11-08 02:22:00|11408|11370.5|11407.9|11370.4|11408|11370.5|11407.9|11370.4|1
1636338160000|2021-11-08 02:22:40|11407.7|11370.2|11405.9|11368.4|11408.1|11370.6|11405.9|11368.4|0
1636338170000|2021-11-08 02:22:50|11405.8|11368.3|11405.8|11368.3|11405.8|11368.3|11405.8|11368.3|0
1636338180000|2021-11-08 02:23:00|11405.9|11368.4|11405.8|11368.3|11405.9|11368.4|11405.8|11368.3|0
1636338210000|2021-11-08 02:23:30|11405.9|11368.4|11405.9|11368.4|11405.9|11368.4|11405.9|11368.4|0
1636338300000|2021-11-08 02:25:00|11399.4|11374.4|11405|11367.5|11405.7|11374.4|11398.9|11367.4|0
1636338310000|2021-11-08 02:25:10|11398.3|11373.3|11398.3|11373.3|11398.3|11373.3|11398.3|11373.3|0
1636338320000|2021-11-08 02:25:20|11397.8|11372.8|11403.9|11366.4|11403.9|11372.8|11397.8|11366.4|0
1636338340000|2021-11-08 02:25:40|11397.5|11372.5|11398.3|11373.3|11404.5|11373.3|11396.2|11367|1
1636338350000|2021-11-08 02:25:50|11398.2|11373.2|11397.3|11372.3|11398.2|11373.2|11397.3|11372.3|0
1636338360000|2021-11-08 02:26:00|11403.5|11366|11397.3|11372.3|11403.5|11372.3|11397.3|11366|0
1636338370000|2021-11-08 02:26:10|11403.5|11366|11397.3|11372.3|11403.5|11372.3|11397.3|11366|0
1636338380000|2021-11-08 02:26:20|11403.5|11366|11397.3|11372.3|11403.5|11372.3|11397.3|11366|0
1636338390000|2021-11-08 02:26:30|11403.5|11366|11397.3|11372.3|11403.5|11372.3|11397.3|11366|0
1636338400000|2021-11-08 02:26:40|11403.5|11366|11397.3|11372.3|11403.9|11372.7|11397.3|11366|0
1636338490000|2021-11-08 02:28:10|11406.5|11369|11406|11368.5|11406.5|11369|11406|11368.5|2
1636338500000|2021-11-08 02:28:20|11406.2|11368.7|11406.6|11369.1|11406.6|11369.1|11405.9|11368.4|0
1636338510000|2021-11-08 02:28:30|11406|11368.5|11406.6|11369.1|11406.6|11369.1|11406|11368.5|0
1636338520000|2021-11-08 02:28:40|11406.2|11368.7|11406.2|11368.7|11406.2|11368.7|11406.2|11368.7|0
1636338550000|2021-11-08 02:29:10|11406|11368.5|11405.7|11368.2|11406.6|11369.1|11405.7|11368.2|0
1636338570000|2021-11-08 02:29:30|11406.2|11368.7|11406|11368.5|11406.2|11368.7|11406|11368.5|2
1636338580000|2021-11-08 02:29:40|11405.9|11368.4|11405.2|11367.7|11405.9|11368.4|11405.2|11367.7|1
1636338590000|2021-11-08 02:29:50|11405.3|11367.8|11405.7|11368.2|11405.7|11368.2|11405.2|11367.7|0
1636338610000|2021-11-08 02:30:10|11405.3|11367.8|11405.7|11368.2|11405.7|11368.2|11405.2|11367.7|1
1636338630000|2021-11-08 02:30:30|11405.2|11367.7|11405.2|11367.7|11405.2|11367.7|11405.2|11367.7|0
1636338650000|2021-11-08 02:30:50|||||||||1
1636338720000|2021-11-08 02:32:00|11405.1|11367.6|11405.1|11367.6|11405.1|11367.6|11405.1|11367.6|0
1636338770000|2021-11-08 02:32:50|11405.2|11367.7|11404.8|11367.3|11405.3|11367.8|11404.8|11367.3|1
1636338780000|2021-11-08 02:33:00|11404.9|11367.4|11405.3|11367.8|11405.3|11367.8|11404.9|11367.4|0
1636338800000|2021-11-08 02:33:20|11405.4|11367.9|11405.3|11367.8|11405.4|11373.8|11398.7|11367.5|0
1636339020000|2021-11-08 02:37:00|11406.5|11369|11406.8|11369.3|11406.8|11369.3|11406.5|11369|1
1636339070000|2021-11-08 02:37:50|11408.3|11370.8|11427.6|11390.1|11427.6|11390.1|11398.9|11370.8|3
1636339080000|2021-11-08 02:38:00|11429.6|11392.1|11430.4|11392.9|11430.4|11392.9|11429.5|11392|0
1636339100000|2021-11-08 02:38:20|11430.5|11393|11430.5|11393|11430.5|11393|11430.5|11393|0
1636339110000|2021-11-08 02:38:30|11430.1|11392.6|11430.1|11392.6|11430.1|11392.6|11430.1|11392.6|0
1636339120000|2021-11-08 02:38:40|11431|11393.5|11431|11393.5|11431|11393.5|11431|11393.5|1
1636339130000|2021-11-08 02:38:50|11426|11388.5|11427.5|11390|11427.5|11390|11426|11388.5|0
1636339140000|2021-11-08 02:39:00|11427.9|11390.4|11428.4|11390.9|11428.4|11390.9|11427.9|11390.4|0
1636339240000|2021-11-08 02:40:40|11429.2|11391.7|11429.2|11391.7|11429.2|11391.7|11429.2|11391.7|2
1636339250000|2021-11-08 02:40:50|11428.3|11390.8|11428.4|11390.9|11428.4|11390.9|11428.3|11390.8|0
1636339270000|2021-11-08 02:41:10|11435.3|11397.8|11435.3|11397.8|11435.3|11397.8|11435.3|11397.8|12
1636339280000|2021-11-08 02:41:20|11435.2|11397.7|11434.8|11397.3|11435.2|11397.7|11434.8|11397.3|0
1636339320000|2021-11-08 02:42:00|11435.2|11397.7|11435.2|11397.7|11435.2|11397.7|11435.2|11397.7|1
1636339330000|2021-11-08 02:42:10|11436|11398.5|11437|11399.5|11437.1|11399.6|11436|11398.5|5
1636339350000|2021-11-08 02:42:30|11436.6|11399.1|11436.6|11399.1|11436.6|11399.1|11436.6|11399.1|0
1636339360000|2021-11-08 02:42:40|11436.5|11399|11436.5|11399|11436.5|11399|11436.5|11399|1
1636339370000|2021-11-08 02:42:50|11436.6|11399.1|11436.6|11399.1|11436.6|11399.1|11436.6|11399.1|0
1636339380000|2021-11-08 02:43:00|11436.8|11399.3|11437|11399.5|11437|11399.5|11436.8|11399.3|0
1636339390000|2021-11-08 02:43:10|11436.9|11399.4|11437|11399.5|11437|11399.5|11436.9|11399.4|0
1636339400000|2021-11-08 02:43:20|11439|11401.5|11439|11401.5|11439|11401.5|11439|11401.5|10
1636339410000|2021-11-08 02:43:30|11443.9|11406.4|11443.8|11406.3|11443.9|11406.4|11443.8|11406.3|0
1636339420000|2021-11-08 02:43:40|11444.3|11406.8|11444.3|11406.8|11444.3|11406.8|11444.3|11406.8|0
1636339530000|2021-11-08 02:45:30|11443.9|11406.4|11442.3|11404.8|11443.9|11406.4|11442.3|11404.8|2
1636339550000|2021-11-08 02:45:50|11442.2|11404.7|11439.6|11402.1|11442.3|11404.8|11439.4|11401.9|0
1636339560000|2021-11-08 02:46:00|11439.5|11402|11439.6|11402.1|11439.6|11402.1|11439.5|11402|0
1636339620000|2021-11-08 02:47:00|11440.5|11403|11440.5|11403|11440.5|11403|11440.5|11403|0
1636339630000|2021-11-08 02:47:10|11442.9|11405.4|11442.9|11405.4|11442.9|11405.4|11442.9|11405.4|0
1636339650000|2021-11-08 02:47:30|11443|11405.5|11443.4|11405.9|11443.4|11405.9|11443|11405.5|0
1636339680000|2021-11-08 02:48:00|11438.7|11423.7|11438.7|11423.7|11438.7|11423.7|11438.7|11423.7|0
1636339700000|2021-11-08 02:48:20|11444.1|11406.6|11430.2|11415.2|11444.1|11415.2|11430.2|11406.6|1
1636339710000|2021-11-08 02:48:30|11423.7|11408.7|11442.9|11405.4|11442.9|11414.7|11423.7|11404.9|2
1636339780000|2021-11-08 02:49:40|||||||||1
1636340050000|2021-11-08 02:54:10|||||||||1
1636340060000|2021-11-08 02:54:20|11442.4|11404.9|11442.4|11404.9|11442.4|11404.9|11442.4|11404.9|0
1636340070000|2021-11-08 02:54:30|11442.9|11405.4|11442.9|11405.4|11442.9|11405.4|11442.9|11405.4|0
1636340150000|2021-11-08 02:55:50|11432.9|11417.9|11426.6|11411.6|11447|11424|11426.6|11409.5|1
1636340160000|2021-11-08 02:56:00|11425|11410|11443.2|11405.7|11443.7|11416|11425|11405.7|1
1636340170000|2021-11-08 02:56:10|11425|11410|11425|11410|11425|11410|11425|11410|0
1636340340000|2021-11-08 02:59:00|11423.7|11408.7|11423.7|11408.7|11423.7|11408.7|11423.7|11408.7|0
1636340640000|2021-11-08 03:04:00|11424.1|11409.1|11424.1|11409.1|11424.1|11409.1|11424.1|11409.1|0
1636340690000|2021-11-08 03:04:50|11423.7|11408.7|11423.1|11408.1|11423.7|11408.7|11423.1|11408.1|3
1636340700000|2021-11-08 03:05:00|11424.1|11399.1|11424.1|11399.1|11424.1|11399.1|11424.1|11399.1|1
1636340710000|2021-11-08 03:05:10|11428.9|11391.4|11428.9|11391.4|11428.9|11391.4|11428.9|11391.4|1
1636340720000|2021-11-08 03:05:20|11422.5|11397.5|11422.1|11397.1|11422.5|11397.5|11422.1|11397.1|0
1636340780000|2021-11-08 03:06:20|11423.1|11398.1|11423.1|11398.1|11423.1|11398.1|11423.1|11398.1|0
1636341090000|2021-11-08 03:11:30|||||||||1
1636341850000|2021-11-08 03:24:10|11422.7|11397.7|11422.7|11397.7|11422.7|11397.7|11422.7|11397.7|0
1636341910000|2021-11-08 03:25:10|11421.5|11396.5|11421.5|11396.5|11421.5|11396.5|11421.5|11396.5|0
1636342040000|2021-11-08 03:27:20|11422.3|11397.3|11429.4|11391.9|11429.4|11397.3|11422.3|11391.9|2
1636342050000|2021-11-08 03:27:30|11430|11392.5|11430|11392.5|11430.5|11393|11430|11392.5|1
1636342060000|2021-11-08 03:27:40|11431|11393.5|11431|11393.5|11431|11393.5|11431|11393.5|3
1636342080000|2021-11-08 03:28:00|11430.9|11393.4|11430.9|11393.4|11430.9|11393.4|11430.9|11393.4|0
1636342130000|2021-11-08 03:28:50|11429.7|11392.2|11428.7|11391.2|11429.7|11392.2|11428.7|11391.2|2
1636342140000|2021-11-08 03:29:00|11428.6|11391.1|11428.6|11391.1|11428.6|11391.1|11428.6|11391.1|0
1636342160000|2021-11-08 03:29:20|11428.7|11391.2|11428.7|11391.2|11428.7|11391.2|11428.7|11391.2|0
1636342210000|2021-11-08 03:30:10|11428.8|11391.3|11428.8|11391.3|11428.8|11391.3|11428.8|11391.3|0
1636342310000|2021-11-08 03:31:50|11428.9|11391.4|11428.9|11391.4|11428.9|11391.4|11428.9|11391.4|0
1636342390000|2021-11-08 03:33:10|11428.7|11391.2|11428.7|11391.2|11428.7|11391.2|11428.7|11391.2|0
1636342410000|2021-11-08 03:33:30|11429.9|11392.4|11429.9|11392.4|11429.9|11392.4|11429.9|11392.4|0
1636342510000|2021-11-08 03:35:10|11432|11394.5|11432|11394.5|11432|11394.5|11432|11394.5|0
1636342560000|2021-11-08 03:36:00|11431.6|11394.1|11431.6|11394.1|11431.6|11394.1|11431.6|11394.1|3
1636342570000|2021-11-08 03:36:10|11432.4|11394.9|11432.5|11395|11432.5|11395|11432.4|11394.9|1
1636342580000|2021-11-08 03:36:20|||||||||1
1636342590000|2021-11-08 03:36:30|||||||||2
1636342600000|2021-11-08 03:36:40|11432.9|11395.4|11432.9|11395.4|11432.9|11395.4|11432.9|11395.4|0
1636342620000|2021-11-08 03:37:00|11431.2|11393.7|11431.2|11393.7|11431.2|11393.7|11431.2|11393.7|0
1636342630000|2021-11-08 03:37:10|11431.3|11393.8|11430.8|11393.3|11431.3|11393.8|11430.8|11393.3|0
1636343230000|2021-11-08 03:47:10|11429.2|11391.7|11429.2|11391.7|11429.2|11391.7|11429.2|11391.7|0
1636343340000|2021-11-08 03:49:00|11429.3|11391.8|11429.3|11391.8|11429.3|11391.8|11429.3|11391.8|0
1636343360000|2021-11-08 03:49:20|11429.5|11392|11424.1|11399.1|11429.5|11399.1|11423.3|11392|0
1636343500000|2021-11-08 03:51:40|11430.9|11393.4|11430.9|11393.4|11430.9|11393.4|11430.9|11393.4|1
1636343520000|2021-11-08 03:52:00|11429.3|11391.8|11424.3|11399.3|11431.7|11404.1|11423|11391.8|6
1636343590000|2021-11-08 03:53:10|11424.4|11399.4|11424.4|11399.4|11424.4|11399.4|11424.4|11399.4|0
1636343820000|2021-11-08 03:57:00|11424.3|11399.3|11424.3|11399.3|11424.3|11399.3|11424.3|11399.3|0
1636343830000|2021-11-08 03:57:10|11424|11399|11423.9|11398.9|11424|11399|11423.9|11398.9|0
1636344630000|2021-11-08 04:10:30|11423.5|11398.5|11423.5|11398.5|11423.5|11398.5|11423.5|11398.5|0
1636344920000|2021-11-08 04:15:20|11429.8|11404.8|11429.8|11404.8|11429.8|11404.8|11429.8|11404.8|0
1636344950000|2021-11-08 04:15:50|11428.3|11413.3|11428.3|11413.3|11428.3|11413.3|11428.3|11413.3|0
1636344960000|2021-11-08 04:16:00|11428|11413|11428|11413|11428|11413|11428|11413|0
1636344970000|2021-11-08 04:16:10|11426|11411|11426|11411|11426|11411|11426|11411|0
1636344990000|2021-11-08 04:16:30|11426.3|11411.3|11428.3|11413.3|11428.3|11413.3|11426.3|11411.3|0
1636345000000|2021-11-08 04:16:40|11427.9|11412.9|11427.9|11412.9|11427.9|11412.9|11427.9|11412.9|0
1636345010000|2021-11-08 04:16:50|11427.8|11390.3|11427.8|11390.3|11427.8|11390.3|11427.8|11390.3|1
1636345050000|2021-11-08 04:17:30|11425.8|11388.3|11425.8|11388.3|11425.8|11388.3|11425.8|11388.3|0
1636345130000|2021-11-08 04:18:50|11425.7|11388.2|11425.7|11388.2|11425.7|11388.2|11425.7|11388.2|0
1636345160000|2021-11-08 04:19:20|11426.1|11388.6|11419.3|11394.3|11426.1|11394.3|11419.3|11388.6|1
1636345170000|2021-11-08 04:19:30|11419.4|11394.4|11419.8|11394.8|11419.8|11394.8|11419.4|11394.4|0
1636345580000|2021-11-08 04:26:20|11419.7|11394.7|11419.7|11394.7|11419.7|11394.7|11419.7|11394.7|1
1636345700000|2021-11-08 04:28:20|11419.6|11394.6|11419.6|11394.6|11419.6|11394.6|11419.6|11394.6|0
1636345900000|2021-11-08 04:31:40|11417.2|11392.2|11416.8|11391.8|11417.2|11392.2|11416.8|11391.8|2
1636345910000|2021-11-08 04:31:50|11416.9|11391.9|11420.1|11395.1|11420.1|11395.1|11416.9|11391.9|0
1636345920000|2021-11-08 04:32:00|11419.7|11394.7|11419.7|11394.7|11419.7|11394.7|11419.7|11394.7|0
1636346300000|2021-11-08 04:38:20|11419.6|11394.6|11419.6|11394.6|11419.6|11394.6|11419.6|11394.6|0
1636346320000|2021-11-08 04:38:40|11420.4|11395.4|11420.4|11395.4|11420.4|11395.4|11420.4|11395.4|0
1636346770000|2021-11-08 04:46:10|||||||||1
1636347060000|2021-11-08 04:51:00|11421.2|11396.2|11421.2|11396.2|11421.2|11396.2|11421.2|11396.2|0
1636347310000|2021-11-08 04:55:10|11420|11395|11420.9|11395.9|11420.9|11395.9|11420|11395|1
1636347320000|2021-11-08 04:55:20|11420.8|11395.8|11421.3|11396.3|11421.3|11396.3|11420.8|11395.8|0
1636347330000|2021-11-08 04:55:30|11422.5|11397.5|11422.9|11397.9|11422.9|11397.9|11422.5|11397.5|5
1636347340000|2021-11-08 04:55:40|11421.3|11396.3|11421.3|11396.3|11421.3|11396.3|11421.3|11396.3|0
1636347710000|2021-11-08 05:01:50|11421.5|11396.5|11422.3|11397.3|11422.3|11397.3|11421.5|11396.5|0
1636347940000|2021-11-08 05:05:40|11417.8|11402.8|11417.8|11402.8|11422.3|11402.8|11417.8|11397.3|1
1636348060000|2021-11-08 05:07:40|11417|11402|11417|11402|11417|11402|11417|11402|0
1636348080000|2021-11-08 05:08:00|11416.6|11401.6|11416.6|11401.6|11416.6|11401.6|11416.6|11401.6|0
1636348110000|2021-11-08 05:08:30|11417|11402|11416.9|11401.9|11417|11402|11416.9|11401.9|0
1636348200000|2021-11-08 05:10:00|11421.2|11406.2|11421.2|11406.2|11421.2|11406.2|11421.2|11406.2|0
1636348220000|2021-11-08 05:10:20|||||||||2
1636348260000|2021-11-08 05:11:00|||||||||5
1636348340000|2021-11-08 05:12:20|11420.9|11405.9|11420.9|11405.9|11420.9|11405.9|11420.9|11405.9|0
1636348360000|2021-11-08 05:12:40|11420.8|11405.8|11421.2|11406.2|11421.2|11406.2|11420.8|11405.8|0
1636348620000|2021-11-08 05:17:00|11420.8|11405.8|11420.8|11405.8|11420.8|11405.8|11420.8|11405.8|0
1636348630000|2021-11-08 05:17:10|11421.2|11406.2|11421.2|11406.2|11421.2|11406.2|11421.2|11406.2|0
1636348710000|2021-11-08 05:18:30|11421.4|11406.4|11422.9|11407.9|11422.9|11407.9|11421.4|11406.4|1
1636348910000|2021-11-08 05:21:50|11425.8|11410.8|11425.8|11410.8|11425.8|11410.8|11425.8|11410.8|0
1636349040000|2021-11-08 05:24:00|11427.4|11412.4|11427.8|11412.8|11427.9|11412.9|11427.4|11412.4|2
1636349060000|2021-11-08 05:24:20|11428.7|11413.7|11428.7|11413.7|11428.7|11413.7|11428.7|11413.7|0
1636349100000|2021-11-08 05:25:00|11428.3|11413.3|11428.3|11413.3|11428.3|11413.3|11428.3|11413.3|0
1636349110000|2021-11-08 05:25:10|11428.1|11413.1|11428.1|11413.1|11428.1|11413.1|11428.1|11413.1|3
1636349200000|2021-11-08 05:26:40|11426.6|11401.6|11426.6|11401.6|11426.6|11401.6|11426.6|11401.6|1
1636349220000|2021-11-08 05:27:00|11426.5|11401.5|11426.5|11401.5|11426.5|11401.5|11426.5|11401.5|0
1636349240000|2021-11-08 05:27:20|||||||||1
1636349340000|2021-11-08 05:29:00|11427.5|11402.5|11427.5|11402.5|11427.5|11402.5|11427.5|11402.5|0
1636349400000|2021-11-08 05:30:00|11427.4|11402.4|11427.3|11402.3|11427.4|11402.4|11427.3|11402.3|0
1636349470000|2021-11-08 05:31:10|11426.4|11401.4|11426.4|11401.4|11426.4|11401.4|11426.4|11401.4|0
1636349620000|2021-11-08 05:33:40|11426.5|11401.5|11426.9|11401.9|11426.9|11401.9|11426.5|11401.5|0
1636349640000|2021-11-08 05:34:00|11426.8|11401.8|11426.8|11401.8|11426.8|11401.8|11426.8|11401.8|1
1636349650000|2021-11-08 05:34:10|11425.9|11400.9|11425.9|11400.9|11425.9|11400.9|11425.9|11400.9|0
1636349710000|2021-11-08 05:35:10|11426.4|11401.4|11426.9|11401.9|11426.9|11401.9|11426.4|11401.4|0
1636349760000|2021-11-08 05:36:00|11427.4|11402.4|11427.4|11402.4|11427.4|11402.4|11427.4|11402.4|0
1636349780000|2021-11-08 05:36:20|||||||||1
1636349790000|2021-11-08 05:36:30|11422.9|11407.9|11422.9|11407.9|11422.9|11407.9|11422.9|11407.9|0
1636349820000|2021-11-08 05:37:00|11423|11408|11423.4|11408.4|11423.4|11408.4|11423|11408|0
1636349840000|2021-11-08 05:37:20|||||||||1
1636349900000|2021-11-08 05:38:20|11422.7|11407.7|11423.6|11408.6|11423.6|11408.6|11421.1|11406.1|0
1636349910000|2021-11-08 05:38:30|11422.1|11407.1|11429.4|11404.4|11429.4|11407.6|11422.1|11404.4|1
1636349920000|2021-11-08 05:38:40|11425.2|11410.2|11426.4|11411.4|11426.4|11411.4|11425.2|11410.2|0
1636350070000|2021-11-08 05:41:10|11420.5|11405.5|11421.2|11406.2|11421.5|11406.5|11420|11405|2
1636350080000|2021-11-08 05:41:20|11418.4|11403.4|11423.7|11408.7|11423.7|11408.7|11415.1|11400.1|1
1636350090000|2021-11-08 05:41:30|11424.8|11409.8|11426.3|11401.3|11426.4|11409.8|11424.8|11401.3|3
1636350120000|2021-11-08 05:42:00|11426.4|11401.4|11426.8|11401.8|11426.8|11401.8|11426.4|11401.4|0
1636350150000|2021-11-08 05:42:30|11421.4|11406.4|11421.4|11406.4|11421.4|11406.4|11421.4|11406.4|1
1636350240000|2021-11-08 05:44:00|11431.9|11416.9|11433.2|11408.2|11444.1|11419.6|11431.9|11401.8|3
1636350250000|2021-11-08 05:44:10|11431.5|11406.5|11431.9|11406.9|11432.4|11407.4|11431.5|11406.5|2
1636350280000|2021-11-08 05:44:40|11433.5|11408.5|11433.5|11408.5|11433.5|11408.5|11433.5|11408.5|2
1636350290000|2021-11-08 05:44:50|11434.3|11419.3|11434.3|11419.3|11434.3|11419.3|11434.3|11419.3|0
1636350300000|2021-11-08 05:45:00|11434.9|11419.9|11434.9|11419.9|11434.9|11419.9|11434.9|11419.9|1
1636350310000|2021-11-08 05:45:10|11435.8|11420.8|11435.8|11420.8|11435.8|11420.8|11435.8|11420.8|1
1636350330000|2021-11-08 05:45:30|11435.4|11420.4|11435.4|11420.4|11435.4|11420.4|11435.4|11420.4|0
1636350360000|2021-11-08 05:46:00|11436.2|11421.2|11444.3|11419.3|11451|11421.2|11435.7|11413.5|4
1636350420000|2021-11-08 05:47:00|11444.7|11419.7|11445.1|11420.1|11445.1|11420.1|11444.7|11419.7|1
1636350430000|2021-11-08 05:47:10|11444.3|11419.3|11444.3|11419.3|11444.3|11419.3|11444.3|11419.3|0
1636350450000|2021-11-08 05:47:30|11444.4|11419.4|11444.3|11419.3|11444.4|11419.4|11444.3|11419.3|1
1636350500000|2021-11-08 05:48:20|||||||||3
1636350530000|2021-11-08 05:48:50|11444.2|11419.2|11444.2|11419.2|11444.2|11419.2|11444.2|11419.2|1
1636350560000|2021-11-08 05:49:20|11444.7|11419.7|11444.7|11419.7|11444.7|11419.7|11444.7|11419.7|0
1636350600000|2021-11-08 05:50:00|11445.7|11420.7|11445.2|11420.2|11445.7|11420.7|11445.2|11420.2|2
1636350610000|2021-11-08 05:50:10||11430.2||11430.2||11430.2||11430.2|0
1636350630000|2021-11-08 05:50:30|11445.1|11430.1|11455.1|11430.1|11461.5|11430.2|11444.7|11424|3
1636350640000|2021-11-08 05:50:40|11454.7|11429.7|11454.7|11429.7|11454.7|11429.7|11454.7|11429.7|0
1636350730000|2021-11-08 05:52:10|11454.2|11429.2|11454.2|11429.2|11454.2|11429.2|11454.2|11429.2|1
1636350870000|2021-11-08 05:54:30|||||||||7
1636350900000|2021-11-08 05:55:00|11454.7|11429.7|11454.7|11429.7|11454.7|11429.7|11454.7|11429.7|2
1636350940000|2021-11-08 05:55:40|11462.1|11424.6|11462.1|11424.6|11462.1|11424.6|11462.1|11424.6|1
1636351010000|2021-11-08 05:56:50|11462.2|11424.7|11462.6|11425.1|11462.6|11425.1|11462.2|11424.7|0
1636351020000|2021-11-08 05:57:00|11462.7|11425.2|11462.7|11425.2|11462.7|11425.2|11462.7|11425.2|0
1636351030000|2021-11-08 05:57:10|11463.1|11425.6|11463.1|11425.6|11463.1|11425.6|11463.1|11425.6|0
1636351050000|2021-11-08 05:57:30|11452.8|11437.8|11451.8|11436.8|11452.8|11437.8|11451.8|11436.8|0
1636351060000|2021-11-08 05:57:40|11455.2|11440.2|11455.2|11440.2|11455.2|11440.2|11455.2|11440.2|0
1636351100000|2021-11-08 05:58:20|||||||||5
1636351130000|2021-11-08 05:58:50|11457.3|11432.3|11457.3|11432.3|11457.3|11432.3|11457.3|11432.3|0
1636351150000|2021-11-08 05:59:10|11457.2|11432.2|11457.3|11432.3|11457.3|11432.3|11456.8|11431.8|0
1636351200000|2021-11-08 06:00:00|11457.8|11432.8|11457.8|11432.8|11457.8|11432.8|11457.8|11432.8|1
1636351300000|2021-11-08 06:01:40|11462.6|11425.1|11464.7|11427.2|11464.7|11442.4|11446.4|11421.1|4
1636351320000|2021-11-08 06:02:00|11462.7|11425.2|11462.7|11425.2|11462.7|11425.2|11462.7|11425.2|0
1636351380000|2021-11-08 06:03:00|11456.3|11431.3|11456.3|11431.3|11456.3|11431.3|11456.3|11431.3|0
1636351390000|2021-11-08 06:03:10|11456.4|11431.4|11456.4|11431.4|11456.4|11431.4|11456.4|11431.4|0
1636351660000|2021-11-08 06:07:40|11456.5|11431.5|11456.4|11431.4|11456.5|11431.5|11456.4|11431.4|1
1636351680000|2021-11-08 06:08:00|11451.8|11436.8|11451.8|11436.8|11451.8|11436.8|11451.8|11436.8|0
1636351690000|2021-11-08 06:08:10|11453.4|11438.4|11453.4|11438.4|11453.4|11438.4|11453.4|11438.4|0
1636351740000|2021-11-08 06:09:00|11457.9|11432.9|11457.9|11432.9|11457.9|11432.9|11457.9|11432.9|0
1636351750000|2021-11-08 06:09:10|11453.9|11438.9|11453.9|11438.9|11453.9|11438.9|11453.9|11438.9|0
1636351760000|2021-11-08 06:09:20|11457.9|11432.9|11453.9|11438.9|11457.9|11438.9|11453.9|11432.9|0
1636351830000|2021-11-08 06:10:30|11454|11439|11454|11439|11454|11439|11454|11439|1
1636351900000|2021-11-08 06:11:40|11458|11433|11457.9|11432.9|11458|11433|11457.9|11432.9|2
1636351940000|2021-11-08 06:12:20|11455.1|11430.1|11455.1|11430.1|11455.1|11430.1|11455.1|11430.1|1
1636351960000|2021-11-08 06:12:40|11455.2|11430.2|11455.6|11430.6|11455.6|11430.6|11455.2|11430.2|0
1636352030000|2021-11-08 06:13:50|11462.7|11425.2|11461.8|11424.3|11462.7|11425.2|11461.8|11424.3|2
1636352040000|2021-11-08 06:14:00|11464.3|11426.8|11466.3|11428.8|11466.3|11435|11458.6|11426.8|3
1636352050000|2021-11-08 06:14:10|11460.4|11435.4|11460.1|11435.1|11460.4|11435.4|11460|11435|0
1636352060000|2021-11-08 06:14:20|11460.6|11435.6|11460.6|11435.6|11460.6|11435.6|11460.6|11435.6|1
1636352080000|2021-11-08 06:14:40|||||||||1
1636352170000|2021-11-08 06:16:10|11456.7|11441.7|11456.7|11441.7|11456.7|11441.7|11456.7|11441.7|0
1636352190000|2021-11-08 06:16:30|11462.4|11447.4|11462.4|11447.4|11462.4|11447.4|11462.4|11447.4|0
1636352260000|2021-11-08 06:17:40|11472|11447|11472|11447|11472|11447|11472|11447|10
1636352290000|2021-11-08 06:18:10|||||||||1
1636352330000|2021-11-08 06:18:50|11466.9|11451.9|11466.9|11451.9|11466.9|11451.9|11466.9|11451.9|0
1636352370000|2021-11-08 06:19:30|11466.8|11451.8|11466.8|11451.8|11467.3|11452.3|11466.4|11451.4|1
1636352430000|2021-11-08 06:20:30|11466.7|11451.7|11466.6|11451.6|11466.7|11451.7|11466.6|11451.6|0
1636352440000|2021-11-08 06:20:40|11466.7|11451.7|11466.7|11451.7|11466.7|11451.7|11466.7|11451.7|0
1636352510000|2021-11-08 06:21:50|11461.8|11446.8|11471.1|11446.1|11471.1|11450.4|11461.8|11445.7|1
1636352540000|2021-11-08 06:22:20|11471|11446|11471.1|11446.1|11471.1|11446.1|11471|11446|0
1636352580000|2021-11-08 06:23:00|11471.5|11446.5|11471.5|11446.5|11471.5|11446.5|11471.5|11446.5|0
1636352680000|2021-11-08 06:24:40|11472.1|11447.1|11466.7|11451.7|11472.1|11451.7|11466.7|11447|1
1636352700000|2021-11-08 06:25:00|11467.1|11452.1|11472.2|11447.2|11472.2|11452.1|11467.1|11447.2|0
1636352750000|2021-11-08 06:25:50|11467.1|11452.1|11472.6|11447.6|11472.6|11452.5|11467.1|11447.6|2
1636352830000|2021-11-08 06:27:10|11473|11448|11473|11448|11473|11448|11473|11448|0
1636352890000|2021-11-08 06:28:10|11473.6|11448.6|11473.6|11448.6|11473.6|11448.6|11473.6|11448.6|1
1636353020000|2021-11-08 06:30:20|11468.5|11453.5|11473.6|11448.6|11473.7|11453.9|11468.5|11448.6|0
1636353030000|2021-11-08 06:30:30|11473.7|11448.7|11473.6|11448.6|11473.8|11448.8|11473.6|11448.6|0
1636353040000|2021-11-08 06:30:40|11473.8|11448.8|11473.6|11448.6|11473.8|11453.9|11468.9|11448.6|0
1636353050000|2021-11-08 06:30:50|11473.8|11448.8|11473.8|11448.8|11473.8|11448.8|11473.8|11448.8|0
1636353100000|2021-11-08 06:31:40|11473.6|11448.6|11473.6|11448.6|11473.6|11448.6|11473.6|11448.6|1
1636353110000|2021-11-08 06:31:50|11473.7|11448.7|11473.6|11448.6|11473.7|11448.7|11473.6|11448.6|0
1636353120000|2021-11-08 06:32:00|11473.2|11448.2|11473.2|11448.2|11473.2|11448.2|11473.2|11448.2|0
1636353150000|2021-11-08 06:32:30|11472.4|11447.4|11470.4|11455.4|11472.4|11455.4|11470.4|11447.4|0
1636353160000|2021-11-08 06:32:40|11470.5|11455.5|11470.5|11455.5|11470.5|11455.5|11470.5|11455.5|0
1636353180000|2021-11-08 06:33:00|11470.6|11455.6|11470.7|11455.7|11470.7|11455.7|11470.6|11455.6|0
1636353220000|2021-11-08 06:33:40|11470.9|11455.9|11470.9|11455.9|11470.9|11455.9|11470.9|11455.9|0
1636353240000|2021-11-08 06:34:00|11471.3|11456.3|11471.9|11456.9|11471.9|11456.9|11471.3|11456.3|1
1636353250000|2021-11-08 06:34:10|11474.1|11459.1|11477.3|11462.3|11477.8|11462.8|11471.9|11456.9|8
1636353280000|2021-11-08 06:34:40|11477.8|11462.8|11477.8|11462.8|11477.8|11462.8|11477.8|11462.8|0
1636353300000|2021-11-08 06:35:00|11476.2|11461.2|11476.2|11461.2|11476.2|11461.2|11476.2|11461.2|1
1636353310000|2021-11-08 06:35:10|11476.6|11461.6|11476.6|11461.6|11476.6|11461.6|11476.6|11461.6|0
1636353320000|2021-11-08 06:35:20|11477.8|11462.8|11483.1|11468.1|11483.1|11468.1|11477.8|11462.8|9
1636353350000|2021-11-08 06:35:50|11484.3|11469.3|11484.2|11469.2|11484.3|11469.3|11484.2|11469.2|3
1636353390000|2021-11-08 06:36:30|11500.3|11462.8|11500.3|11462.8|11500.3|11462.8|11500.3|11462.8|21
1636353400000|2021-11-08 06:36:40|11495.6|11480.6|11496.1|11481.1|11496.1|11481.1|11495.6|11480.6|0
1636353410000|2021-11-08 06:36:50|11495.8|11480.8|11495.8|11480.8|11495.8|11480.8|11495.8|11480.8|0
1636353470000|2021-11-08 06:37:50|11493.7|11478.7|11493.1|11478.1|11493.7|11478.7|11493.1|11478.1|1
1636353540000|2021-11-08 06:39:00|11493.2|11478.2|11493.2|11478.2|11493.2|11478.2|11493.2|11478.2|0
1636353700000|2021-11-08 06:41:40|11493.6|11478.6|11495.5|11458|11504|11478.6|11493.6|11458|2
1636353720000|2021-11-08 06:42:00|11496.1|11458.6|11496.1|11458.6|11496.1|11458.6|11496.1|11458.6|0
1636353740000|2021-11-08 06:42:20|11501|11486|11497.3|11459.8|11501|11486|11497.3|11459.8|1
1636353750000|2021-11-08 06:42:30|11496.5|11459|11496.5|11459|11496.5|11459|11496.5|11459|0
1636353840000|2021-11-08 06:44:00|11495.7|11458.2|11495.7|11458.2|11495.7|11458.2|11495.7|11458.2|0
1636353860000|2021-11-08 06:44:20|11498.1|11460.6|11498.1|11460.6|11498.1|11460.6|11498.1|11460.6|0
1636353880000|2021-11-08 06:44:40|11498|11460.5|11498|11460.5|11498.1|11460.6|11498|11460.5|0
1636353890000|2021-11-08 06:44:50|11498.2|11460.7|11498.2|11460.7|11498.2|11460.7|11498.2|11460.7|0
1636353950000|2021-11-08 06:45:50|11498.6|11461.1|11498.6|11461.1|11498.6|11461.1|11498.6|11461.1|1
1636353960000|2021-11-08 06:46:00|11499.2|11461.7|11498.6|11461.1|11499.2|11461.7|11498.6|11461.1|1
1636353970000|2021-11-08 06:46:10|11494.2|11479.2|11494.2|11479.2|11494.2|11479.2|11494.2|11479.2|0
1636354040000|2021-11-08 06:47:20|11494.7|11479.7|11499.6|11474.6|11499.6|11479.7|11494.4|11474.6|1
1636354050000|2021-11-08 06:47:30|11495.6|11480.6|11495.6|11480.6|11495.6|11480.6|11495.6|11480.6|0
1636354060000|2021-11-08 06:47:40|11495.7|11480.7|11495.7|11480.7|11495.7|11480.7|11495.7|11480.7|0
1636354070000|2021-11-08 06:47:50|11496.1|11481.1|11496.1|11481.1|11496.1|11481.1|11496.1|11481.1|1
1636354080000|2021-11-08 06:48:00|11495.7|11480.7|11495.7|11480.7|11495.7|11480.7|11495.7|11480.7|0
1636354090000|2021-11-08 06:48:10|11495.6|11480.6|11495.6|11480.6|11495.6|11480.6|11495.6|11480.6|0
1636354110000|2021-11-08 06:48:30|11496.7|11481.7|11503.2|11488.2|11503.2|11488.2|11496.7|11481.7|0
1636354130000|2021-11-08 06:48:50|11500.7|11485.7|11500.7|11485.7|11500.7|11485.7|11500.7|11485.7|0
1636354140000|2021-11-08 06:49:00|11500.2|11485.2|11500.2|11485.2|11500.2|11485.2|11500.2|11485.2|0
1636354170000|2021-11-08 06:49:30|11499|11484|11495.6|11480.6|11499|11484|11495.6|11480.6|0
1636354180000|2021-11-08 06:49:40|11496.8|11481.8|11503.7|11488.7|11504.3|11489.3|11496.3|11481.3|12
1636354200000|2021-11-08 06:50:00|11503.3|11488.3|11500.9|11485.9|11503.3|11488.3|11500.9|11485.9|4
1636354230000|2021-11-08 06:50:30|11500.8|11485.8|11500.8|11485.8|11500.8|11485.8|11500.8|11485.8|0
1636354340000|2021-11-08 06:52:20|11501.5|11486.5|11501.5|11486.5|11501.5|11486.5|11501.5|11486.5|4
1636354370000|2021-11-08 06:52:50|11507|11492|11510|11495|11510|11495|11507|11492|6
1636354390000|2021-11-08 06:53:10|11516.3|11491.3|11511.5|11496.5|11516.3|11496.5|11511.5|11491.2|2
1636354400000|2021-11-08 06:53:20|11511.2|11496.2|11515.7|11500.7|11515.7|11500.7|11511.2|11496.2|2
1636354410000|2021-11-08 06:53:30|11514.7|11499.7|11508|11493|11514.7|11499.7|11508|11488.2|5
1636354420000|2021-11-08 06:53:40|11507.1|11492.1|11507.1|11492.1|11507.1|11492.1|11507.1|11492.1|0
1636354430000|2021-11-08 06:53:50|11507|11492|11507.1|11492.1|11507.1|11492.1|11507|11492|0
1636354450000|2021-11-08 06:54:10|11507|11492|11507.1|11492.1|11507.1|11492.1|11507|11492|2
1636354460000|2021-11-08 06:54:20|11507|11492|11507|11492|11507|11492|11507|11492|0
1636354480000|2021-11-08 06:54:40|11507.1|11492.1|11507.1|11492.1|11507.1|11492.1|11507.1|11492.1|1
1636354490000|2021-11-08 06:54:50|11512.5|11487.5|11512.5|11487.5|11512.5|11487.5|11512.4|11487.4|0
1636354510000|2021-11-08 06:55:10|11503|11488|11503|11488|11503.1|11488.1|11503|11488|1
1636354520000|2021-11-08 06:55:20|11499.5|11484.5|11499.5|11484.5|11499.5|11484.5|11499.5|11484.5|0
1636354570000|2021-11-08 06:56:10|11500.9|11485.9|11500.9|11485.9|11500.9|11485.9|11500.9|11485.9|0
1636354580000|2021-11-08 06:56:20|||||||||1
1636354610000|2021-11-08 06:56:50|11498.4|11483.4|11498.4|11483.4|11498.4|11483.4|11498.4|11483.4|1
1636354640000|2021-11-08 06:57:20|||||||||1
1636354730000|2021-11-08 06:58:50|11498.1|11483.1|11498.1|11483.1|11498.1|11483.1|11498.1|11483.1|0
1636354780000|2021-11-08 06:59:40|||||||||1
1636354830000|2021-11-08 07:00:30|||||||||1
1636354850000|2021-11-08 07:00:50|11498.7|11483.7|11498.7|11483.7|11498.7|11483.7|11498.7|11483.7|0
1636354870000|2021-11-08 07:01:10|11498.6|11483.6|11498.6|11483.6|11498.6|11483.6|11498.6|11483.6|0
1636354880000|2021-11-08 07:01:20|11495.2|11480.2|11495.3|11480.3|11495.3|11480.3|11495.2|11480.2|0
1636354890000|2021-11-08 07:01:30|11495.2|11480.2|11495.3|11480.3|11495.3|11480.3|11495.2|11480.2|0
1636354920000|2021-11-08 07:02:00|11495|11480|11495|11480|11495|11480|11495|11480|0
1636354930000|2021-11-08 07:02:10|11492.5|11477.5|11492.5|11477.5|11492.5|11477.5|11492.5|11477.5|0
1636354960000|2021-11-08 07:02:40|11490.9|11475.9|11490.9|11475.9|11490.9|11475.9|11490.9|11475.9|0
1636354980000|2021-11-08 07:03:00|11490.7|11475.7|11492.8|11467.8|11492.8|11475.7|11488.7|11467.8|3
1636354990000|2021-11-08 07:03:10|11492.3|11467.3|11486.9|11471.9|11492.3|11471.9|11486.9|11467.3|0
1636355010000|2021-11-08 07:03:30|11486.1|11471.1|11486.1|11471.1|11486.1|11471.1|11486.1|11471.1|0
1636355020000|2021-11-08 07:03:40|11492.1|11467.1|11492.1|11467.1|11492.1|11467.1|11492.1|11467.1|1
1636355030000|2021-11-08 07:03:50|11492.3|11467.3|11492.6|11467.6|11492.6|11467.6|11492.2|11467.2|1
1636355040000|2021-11-08 07:04:00|11492.5|11467.5|11492.4|11467.4|11492.5|11467.5|11492.1|11467.1|0
1636355050000|2021-11-08 07:04:10|11492.3|11467.3|11492.2|11467.2|11492.3|11467.3|11492.2|11467.2|0
1636355100000|2021-11-08 07:05:00|11492.1|11467.1|11492.2|11467.2|11492.2|11467.2|11492.1|11467.1|3
1636355130000|2021-11-08 07:05:30|11493.1|11468.1|11493.1|11468.1|11493.1|11468.1|11493.1|11468.1|0
1636355160000|2021-11-08 07:06:00|11487.7|11472.7|11486.5|11471.5|11487.7|11472.7|11486.5|11471.5|0
1636355170000|2021-11-08 07:06:10|11486.1|11471.1|11486.1|11471.1|11486.1|11471.1|11486.1|11471.1|0
1636355270000|2021-11-08 07:07:50|11493.1|11468.1|11493.1|11468.1|11493.1|11468.1|11493.1|11468.1|1
1636355280000|2021-11-08 07:08:00|11493.2|11468.2|11493.2|11468.2|11493.2|11468.2|11493.2|11468.2|0
1636355290000|2021-11-08 07:08:10|11499.7|11462.2|11493.4|11468.4|11499.7|11468.4|11493.4|11462.2|0
1636355400000|2021-11-08 07:10:00|11493.3|11468.3|11493|11468|11493.3|11468.3|11493|11468|0
1636355420000|2021-11-08 07:10:20|11493.2|11468.2|11493.5|11468.5|11493.6|11468.6|11493.2|11468.2|0
1636355430000|2021-11-08 07:10:30|11493.4|11468.4|11493.5|11468.5|11493.5|11468.5|11493.4|11468.4|0
1636355440000|2021-11-08 07:10:40|11493.6|11468.6|11493.6|11468.6|11493.6|11468.6|11493.6|11468.6|0
1636355500000|2021-11-08 07:11:40|11493.2|11468.2|11493|11468|11493.2|11468.2|11493|11468|1
1636355520000|2021-11-08 07:12:00|11492.9|11467.9|11493|11468|11493.2|11468.2|11492.8|11467.8|0
1636355540000|2021-11-08 07:12:20|11493.1|11468.1|11493.1|11468.1|11493.1|11468.1|11493.1|11468.1|0
1636355560000|2021-11-08 07:12:40|11493.2|11468.2|11493.2|11468.2|11493.2|11468.2|11493.2|11468.2|0
1636355580000|2021-11-08 07:13:00|11493.3|11468.3|11493.2|11468.2|11493.3|11468.3|11493.2|11468.2|0
1636355590000|2021-11-08 07:13:10|11493.3|11468.3|11493.3|11468.3|11493.3|11468.3|11493.3|11468.3|0
1636355780000|2021-11-08 07:16:20|11497|11472|11501.1|11476.1|11501.1|11476.1|11497|11472|6
1636355790000|2021-11-08 07:16:30|11499.1|11474.1|11498.6|11473.6|11499.1|11474.1|11498.6|11473.6|0
1636355800000|2021-11-08 07:16:40|11494.4|11479.4|11498.5|11483.5|11498.5|11483.5|11494.4|11479.4|0
1636355870000|2021-11-08 07:17:50|||||||||2
1636355900000|2021-11-08 07:18:20|11497.5|11482.5|11497.5|11482.5|11497.5|11482.5|11497.5|11482.5|0
1636355910000|2021-11-08 07:18:30|11498.5|11483.5|11498|11483|11498.5|11483.5|11498|11483|0
1636355920000|2021-11-08 07:18:40|11498.1|11483.1|11498.5|11483.5|11498.5|11483.5|11498.1|11483.1|0
1636355940000|2021-11-08 07:19:00|11498.4|11483.4|11498|11483|11498.4|11483.4|11498|11483|0
1636355970000|2021-11-08 07:19:30|11497.5|11482.5|11497.5|11482.5|11497.5|11482.5|11497.5|11482.5|0
1636355980000|2021-11-08 07:19:40|11497.4|11482.4|11497.5|11482.5|11497.5|11482.5|11497|11482|0
1636356000000|2021-11-08 07:20:00|11496.5|11481.5|11497|11482|11497|11482|11496.5|11481.5|1
1636356030000|2021-11-08 07:20:30|11497.6|11482.6|11497.5|11482.5|11497.6|11482.6|11497.5|11482.5|1
1636356040000|2021-11-08 07:20:40|11497.1|11482.1|11497.1|11482.1|11497.1|11482.1|11497.1|11482.1|0
1636356060000|2021-11-08 07:21:00|11497|11482|11496.6|11481.6|11497|11482|11496.6|11481.6|0
1636356100000|2021-11-08 07:21:40|11496.5|11481.5|11496.5|11481.5|11496.5|11481.5|11496.5|11481.5|1
1636356110000|2021-11-08 07:21:50|11494|11479|11494.5|11479.5|11494.5|11479.5|11494|11479|1
1636356120000|2021-11-08 07:22:00|11494|11479|11493.9|11478.9|11494|11479|11493.9|11478.9|0
1636356130000|2021-11-08 07:22:10|11493.5|11478.5|11493.5|11478.5|11493.5|11478.5|11493.5|11478.5|0
1636356180000|2021-11-08 07:23:00|11493.6|11478.6|11494.3|11479.3|11494.3|11479.3|11493.6|11478.6|0
1636356190000|2021-11-08 07:23:10|11493.5|11478.5|11493.5|11478.5|11493.5|11478.5|11493.5|11478.5|0
1636356240000|2021-11-08 07:24:00|11494.5|11479.5|11494.2|11479.2|11494.5|11479.5|11494.2|11479.2|0
1636356250000|2021-11-08 07:24:10|11493|11478|11493|11478|11493|11478|11493|11478|0
1636356270000|2021-11-08 07:24:30|11492.7|11477.7|11490.8|11475.8|11492.7|11477.7|11490.8|11475.8|0
1636356280000|2021-11-08 07:24:40|11491.2|11476.2|11488.9|11473.9|11491.2|11476.2|11488.9|11473.9|2
1636356300000|2021-11-08 07:25:00|11488.5|11473.5|11489.6|11474.6|11490|11475|11488.5|11473.5|0
1636356310000|2021-11-08 07:25:10|11488|11473|11488|11473|11488|11473|11488|11473|0
1636356330000|2021-11-08 07:25:30|11488.4|11473.4|11495.2|11480.2|11495.2|11480.2|11488.4|11473.4|1
1636356340000|2021-11-08 07:25:40|11492.7|11477.7|11492.7|11477.7|11492.7|11477.7|11492.7|11477.7|0
1636356410000|2021-11-08 07:26:50|11491.1|11476.1|11490.7|11475.7|11491.1|11476.1|11490.7|11475.7|1
1636356420000|2021-11-08 07:27:00|11490.5|11475.5|11490.5|11475.5|11490.5|11475.5|11490.5|11475.5|0
1636356430000|2021-11-08 07:27:10|11489.7|11474.7|11489.7|11474.7|11489.7|11474.7|11489.7|11474.7|0
1636356580000|2021-11-08 07:29:40|11490.2|11475.2|11490.2|11475.2|11490.2|11475.2|11490.2|11475.2|1
1636356640000|2021-11-08 07:30:40|11491.4|11476.4|11492.1|11477.1|11496.7|11477.1|11491.4|11471.2|1
1636356660000|2021-11-08 07:31:00|11493.8|11478.8|11493|11478|11493.9|11478.9|11486.6|11471.6|3
1636356670000|2021-11-08 07:31:10|11492|11477|11492|11477|11492|11477|11492|11477|0
1636356700000|2021-11-08 07:31:40|11493.7|11478.7|11499.1|11474.1|11499.1|11478.7|11493.7|11474.1|1
1636356710000|2021-11-08 07:31:50|11499|11474|11499|11474|11499|11474|11499|11474|1
1636356790000|2021-11-08 07:33:10|11499.1|11474.1|11499.1|11474.1|11499.1|11474.1|11499.1|11474.1|0
1636356820000|2021-11-08 07:33:40|11499|11474|11499|11474|11499|11474|11499|11474|0
1636356850000|2021-11-08 07:34:10|11499.1|11474.1|11499.1|11474.1|11499.1|11474.1|11499.1|11474.1|0
1636356880000|2021-11-08 07:34:40|11499|11474|11499|11474|11499|11474|11499|11474|0
1636356900000|2021-11-08 07:35:00|11499.1|11474.1|11499.1|11474.1|11499.1|11474.1|11499.1|11474.1|0
1636357000000|2021-11-08 07:36:40|11499.7|11474.7|11499.6|11474.6|11499.7|11474.7|11499.6|11474.6|2
1636357010000|2021-11-08 07:36:50|11494.3|11479.3|11490.2|11475.2|11494.3|11479.3|11490.2|11475.2|2
1636357020000|2021-11-08 07:37:00|11490.6|11475.6|11499|11474|11499|11475.6|11490.6|11474|0
1636357030000|2021-11-08 07:37:10|11499.5|11474.5|11499.5|11474.5|11499.5|11474.5|11499.5|11474.5|0
1636357060000|2021-11-08 07:37:40|11499|11474|11498.5|11473.5|11499|11474|11498.5|11473.5|1
1636357090000|2021-11-08 07:38:10|11498.6|11473.6|11498.6|11473.6|11498.6|11473.6|11498.6|11473.6|0
1636357110000|2021-11-08 07:38:30|11493.5|11478.5|11493.1|11478.1|11493.5|11478.5|11492.6|11477.6|0
1636357120000|2021-11-08 07:38:40|11497.9|11472.9|11497.5|11472.5|11497.9|11472.9|11497.5|11472.5|0
1636357150000|2021-11-08 07:39:10|11492.7|11477.7|11492.6|11477.6|11493.1|11478.1|11492.6|11477.6|0
1636357180000|2021-11-08 07:39:40|11493.1|11478.1|11498|11473|11498|11478.1|11493.1|11472.5|0
1636357200000|2021-11-08 07:40:00|11497.5|11472.5|11497.5|11472.5|11497.5|11472.5|11497.5|11472.5|0
1636357210000|2021-11-08 07:40:10|11492.6|11477.6|11492.6|11477.6|11492.6|11477.6|11492.6|11477.6|0
1636357240000|2021-11-08 07:40:40|11497.5|11472.5|11497.5|11472.5|11497.5|11472.5|11497.5|11472.5|0
1636357260000|2021-11-08 07:41:00|11491.5|11476.5|11491.5|11476.5|11491.5|11476.5|11491.5|11476.5|0
1636357270000|2021-11-08 07:41:10|11492|11477|11492.1|11477.1|11492.1|11477.1|11492|11477|0
1636357280000|2021-11-08 07:41:20|11492.3|11477.3|11493.1|11478.1|11493.1|11478.1|11492.3|11477.3|0
1636357300000|2021-11-08 07:41:40|11497.5|11472.5|11498|11473|11498|11473|11497.5|11472.5|0
1636357310000|2021-11-08 07:41:50|11497.6|11472.6|11497.2|11472.2|11497.6|11472.6|11497.2|11472.2|2
1636357330000|2021-11-08 07:42:10|11497.1|11472.1|11491.6|11476.6|11497.1|11476.6|11491.6|11471.2|0
1636357340000|2021-11-08 07:42:20|11491.7|11476.7|11492|11477|11492.1|11477.1|11491.7|11476.7|0
1636357350000|2021-11-08 07:42:30|11491.6|11476.6|11492.6|11477.6|11492.6|11477.6|11491.6|11476.6|0
1636357360000|2021-11-08 07:42:40|11497.2|11472.2|11497.2|11472.2|11497.2|11472.2|11497.2|11472.2|0
1636357380000|2021-11-08 07:43:00|11496.4|11471.4|11488.9|11473.9|11496.4|11474.4|11488.4|11470|0
1636357390000|2021-11-08 07:43:10|11489.3|11474.3|11489.3|11474.3|11489.3|11474.3|11489.3|11474.3|0
1636357420000|2021-11-08 07:43:40|11488.9|11473.9|11488.5|11473.5|11488.9|11473.9|11488.5|11473.5|0
1636357440000|2021-11-08 07:44:00|11493.7|11468.7|11489.8|11474.8|11493.7|11474.8|11489.8|11468.7|0
1636357450000|2021-11-08 07:44:10|11488.5|11473.5|11489.4|11474.4|11489.4|11474.4|11488.5|11473.5|1
1636357480000|2021-11-08 07:44:40|11489.8|11474.8|11489.8|11474.8|11489.8|11474.8|11489.8|11474.8|0
1636357500000|2021-11-08 07:45:00|11490.2|11475.2|11489.3|11474.3|11490.2|11475.2|11489.3|11474.3|0
1636357560000|2021-11-08 07:46:00|11491.8|11476.8|11491.2|11476.2|11491.8|11476.8|11491.2|11476.2|0
1636357570000|2021-11-08 07:46:10|11488.8|11473.8|11488.8|11473.8|11488.8|11473.8|11488.8|11473.8|0
1636357590000|2021-11-08 07:46:30|11489.2|11474.2|11489.2|11474.2|11489.2|11474.2|11489.2|11474.2|0
1636357620000|2021-11-08 07:47:00|11490.8|11475.8|11489.9|11474.9|11490.8|11475.8|11489.9|11474.9|0
1636357630000|2021-11-08 07:47:10|11488.3|11473.3|11488.3|11473.3|11488.3|11473.3|11488.3|11473.3|0
1636357680000|2021-11-08 07:48:00|11488.8|11473.8|11490.3|11475.3|11490.8|11475.8|11488.8|11473.8|0
1636357690000|2021-11-08 07:48:10|11489.8|11474.8|11489.8|11474.8|11489.8|11474.8|11489.8|11474.8|0
1636357700000|2021-11-08 07:48:20|11490.3|11475.3|11490.3|11475.3|11490.3|11475.3|11490.3|11475.3|0
1636357740000|2021-11-08 07:49:00|11490.6|11475.6|11491.3|11476.3|11491.8|11476.8|11490.6|11475.6|0
1636357750000|2021-11-08 07:49:10|11491.2|11476.2|11490.8|11475.8|11491.2|11476.2|11490.8|11475.8|0
1636357780000|2021-11-08 07:49:40|11491.8|11476.8|11491.8|11476.8|11491.8|11476.8|11491.8|11476.8|0
1636357800000|2021-11-08 07:50:00|11491.9|11476.9|11492.2|11477.2|11492.3|11477.3|11491.9|11476.9|0
1636357810000|2021-11-08 07:50:10|11491.3|11476.3|11491.3|11476.3|11491.3|11476.3|11491.3|11476.3|0
1636357860000|2021-11-08 07:51:00|11491.5|11476.5|11491.6|11476.6|11491.6|11476.6|11491.5|11476.5|0
1636357870000|2021-11-08 07:51:10|11490.8|11475.8|11490.8|11475.8|11490.8|11475.8|11490.8|11475.8|0
1636357920000|2021-11-08 07:52:00|11491.1|11476.1|11490.3|11475.3|11491.1|11476.1|11490.3|11475.3|0
1636357980000|2021-11-08 07:53:00|11491.9|11476.9|11491.8|11476.8|11491.9|11476.9|11491.8|11476.8|0
1636357990000|2021-11-08 07:53:10|11491.3|11476.3|11493.9|11478.9|11493.9|11478.9|11491.3|11476.3|0
1636358000000|2021-11-08 07:53:20|11495.8|11480.8|11495.8|11480.8|11495.8|11480.8|11495.8|11480.8|0
1636358010000|2021-11-08 07:53:30|11491.7|11476.7|11491.8|11476.8|11491.8|11476.8|11490.8|11475.8|4
1636358020000|2021-11-08 07:53:40|11490.8|11475.8|11491.2|11476.2|11491.3|11476.3|11490.8|11475.8|1
1636358040000|2021-11-08 07:54:00|11491|11476|11490.2|11475.2|11491|11476|11490.2|11475.2|0
1636358100000|2021-11-08 07:55:00|11490.4|11475.4|11490.7|11475.7|11491.7|11476.7|11490.4|11475.4|2
1636358130000|2021-11-08 07:55:30|11490.6|11475.6|11490.6|11475.6|11490.6|11475.6|11490.6|11475.6|0
1636358140000|2021-11-08 07:55:40|11490.2|11475.2|11490.2|11475.2|11490.2|11475.2|11490.2|11475.2|0
1636358200000|2021-11-08 07:56:40|11487.8|11472.8|11487.8|11472.8|11487.8|11472.8|11487.8|11472.8|2
1636358320000|2021-11-08 07:58:40|11487.4|11472.4|11487.4|11472.4|11487.4|11472.4|11487.4|11472.4|0
1636358380000|2021-11-08 07:59:40|11489.4|11474.4|11485.4|11470.4|11489.4|11474.4|11485.4|11470.4|0
1636358460000|2021-11-08 08:01:00|11485.1|11470.1|11483.9|11468.9|11485.1|11470.1|11483.9|11468.9|0
1636358490000|2021-11-08 08:01:30|11488.4|11473.4|11489.5|11474.5|11489.5|11474.5|11488.4|11473.4|1
1636358510000|2021-11-08 08:01:50|11481|11466|11488.4|11473.4|11488.4|11473.4|11481|11466|8
1636358610000|2021-11-08 08:03:30|11488.6|11473.6|11489.4|11474.4|11489.4|11474.4|11488.6|11473.6|0
1636358780000|2021-11-08 08:06:20|11490.4|11475.4|11490.4|11475.4|11490.4|11475.4|11490.4|11475.4|1
1636358790000|2021-11-08 08:06:30|11490|11475|11490|11475|11490|11475|11490|11475|0
1636358850000|2021-11-08 08:07:30|11491.6|11476.6|11497.2|11472.2|11497.2|11476.6|11491.6|11472.2|2
1636358980000|2021-11-08 08:09:40|11497.1|11472.1|11497.1|11472.1|11497.1|11472.1|11497.1|11472.1|0
1636359260000|2021-11-08 08:14:20|11496|11471|11496|11471|11496|11471|11496|11471|3
1636359270000|2021-11-08 08:14:30|11483.1|11468.1|11487.5|11472.5|11487.5|11472.5|11483.1|11468.1|1
1636359290000|2021-11-08 08:14:50|11487.7|11472.7|11488.5|11473.5|11488.5|11473.5|11487.7|11472.7|0
1636359300000|2021-11-08 08:15:00|11491.4|11476.4|11496|11471|11496|11476.4|11491.4|11471|1
1636359410000|2021-11-08 08:16:50|11494|11469|11496|11471|11499.9|11471|11494|11462.4|2
1636359430000|2021-11-08 08:17:10|11495.8|11470.8|11495|11470|11495.8|11470.8|11495|11470|0
1636359500000|2021-11-08 08:18:20|11489.5|11474.5|11489.5|11474.5|11489.5|11474.5|11489.5|11474.5|1
1636359630000|2021-11-08 08:20:30|||||||||3
1636359740000|2021-11-08 08:22:20|11489|11474|11489|11474|11489|11474|11489|11474|0
1636359770000|2021-11-08 08:22:50|11493.6|11468.6|11486.6|11471.6|11493.6|11471.6|11486.6|11466.2|0
1636359780000|2021-11-08 08:23:00|11489|11474|11486.6|11471.6|11491.2|11474|11486.6|11466.2|1
1636359790000|2021-11-08 08:23:10|11489|11474|11489|11474|11489|11474|11489|11474|1
1636359800000|2021-11-08 08:23:20|||||||||1
1636359900000|2021-11-08 08:25:00|11493|11478|11493|11478|11493|11478|11493|11478|0
1636359930000|2021-11-08 08:25:30|11493.4|11478.4|11493|11478|11493.4|11478.4|11493|11478|1
1636359940000|2021-11-08 08:25:40|11493.1|11478.1|11492.7|11477.7|11493.1|11478.1|11492.7|11477.7|0
1636360000000|2021-11-08 08:26:40|11491.9|11476.9|11489|11474|11491.9|11476.9|11489|11474|5
1636360100000|2021-11-08 08:28:20|11488.5|11473.5|11488.5|11473.5|11488.5|11473.5|11488.5|11473.5|0
1636360110000|2021-11-08 08:28:30|11489|11474|11489|11474|11489|11474|11489|11474|0
1636360130000|2021-11-08 08:28:50|11490|11475|11490|11475|11490|11475|11490|11475|1
1636360150000|2021-11-08 08:29:10|11489.6|11474.6|11489.6|11474.6|11489.6|11474.6|11489.6|11474.6|0
1636360210000|2021-11-08 08:30:10|||||||||1
1636360240000|2021-11-08 08:30:40|11490|11475|11490|11475|11490|11475|11490|11475|1
1636360360000|2021-11-08 08:32:40|11489.6|11474.6|11490.2|11475.2|11490.2|11475.2|11489.6|11474.6|0
1636360400000|2021-11-08 08:33:20|11490.1|11475.1|11490.2|11475.2|11490.2|11475.2|11490.1|11475.1|0
1636360560000|2021-11-08 08:36:00|||||||||5
1636360570000|2021-11-08 08:36:10|11489.8|11474.8|11489.8|11474.8|11489.8|11474.8|11489.8|11474.8|1
1636360590000|2021-11-08 08:36:30|11489.4|11474.4|11489.4|11474.4|11489.4|11474.4|11489.4|11474.4|1
1636360630000|2021-11-08 08:37:10|||||||||1
1636360660000|2021-11-08 08:37:40|11489|11474|11489.4|11474.4|11489.4|11474.4|11489|11474|6
1636360680000|2021-11-08 08:38:00|11489.2|11474.2|11488.5|11473.5|11489.2|11474.2|11488.5|11473.5|0
1636360830000|2021-11-08 08:40:30|11489.3|11474.3|11489.4|11474.4|11489.4|11474.4|11488.9|11473.9|2
1636360950000|2021-11-08 08:42:30|11488.5|11473.5|11487.5|11472.5|11488.5|11473.5|11487.4|11472.4|2
1636360970000|2021-11-08 08:42:50|11488.5|11473.5|11488.5|11473.5|11488.5|11473.5|11488.5|11473.5|0
1636360990000|2021-11-08 08:43:10|11488.9|11473.9|11488.9|11473.9|11488.9|11473.9|11488.9|11473.9|1
1636361010000|2021-11-08 08:43:30|11488.2|11473.2|11488.2|11473.2|11488.2|11473.2|11488.2|11473.2|1
1636361020000|2021-11-08 08:43:40|11487.8|11472.8|11487.8|11472.8|11487.8|11472.8|11487.8|11472.8|0
1636361050000|2021-11-08 08:44:10|11486.8|11471.8|11486.4|11471.4|11486.8|11471.8|11486.4|11471.4|1
1636361070000|2021-11-08 08:44:30|||||||||1
1636361100000|2021-11-08 08:45:00|11487.5|11472.5|11488.9|11473.9|11488.9|11473.9|11487.5|11472.5|0
1636361160000|2021-11-08 08:46:00|11488.4|11473.4|11486.9|11471.9|11488.4|11473.4|11486.9|11471.9|1
1636361220000|2021-11-08 08:47:00|11486.7|11471.7|11486.7|11471.7|11486.7|11471.7|11486.7|11471.7|2
1636361230000|2021-11-08 08:47:10|11485.9|11470.9|11485.9|11470.9|11485.9|11470.9|11485.9|11470.9|0
1636361380000|2021-11-08 08:49:40|11485.8|11470.8|11485.8|11470.8|11485.8|11470.8|11485.8|11470.8|0
1636361480000|2021-11-08 08:51:20|11488.8|11473.8|11488.8|11473.8|11488.8|11473.8|11488.8|11473.8|1
1636361490000|2021-11-08 08:51:30|11489.3|11474.3|11489.7|11474.7|11489.7|11474.7|11489.3|11474.3|1
1636361530000|2021-11-08 08:52:10|11489.2|11474.2|11488.8|11473.8|11489.2|11474.2|11488.8|11473.8|0
1636361550000|2021-11-08 08:52:30|11487.9|11472.9|11486.8|11471.8|11487.9|11472.9|11486.8|11471.8|0
1636361560000|2021-11-08 08:52:40|11487.1|11472.1|11487.9|11472.9|11487.9|11472.9|11487.1|11472.1|0
1636361650000|2021-11-08 08:54:10|11488.2|11473.2|11488.6|11473.6|11488.6|11473.6|11488.2|11473.2|0
1636361770000|2021-11-08 08:56:10|11488.1|11473.1|11488.1|11473.1|11488.1|11473.1|11488.1|11473.1|0
1636361780000|2021-11-08 08:56:20|11487.8|11472.8|11487.4|11472.4|11487.8|11472.8|11487.4|11472.4|0
1636361800000|2021-11-08 08:56:40|11486.6|11471.6|11486.3|11471.3|11486.6|11471.6|11486.3|11471.3|1
1636361880000|2021-11-08 08:58:00|11486.4|11471.4|11486.7|11471.7|11486.7|11471.7|11486.4|11471.4|0
1636361890000|2021-11-08 08:58:10|11487.5|11472.5|11487.5|11472.5|11487.5|11472.5|11487.5|11472.5|0
1636361940000|2021-11-08 08:59:00|11487.6|11472.6|11487.6|11472.6|11487.6|11472.6|11487.6|11472.6|0
1636362000000|2021-11-08 09:00:00|11487.3|11472.3|11487.6|11472.6|11487.6|11472.6|11487.3|11472.3|0
1636362020000|2021-11-08 09:00:20|11488.9|11473.9|11488.9|11473.9|11488.9|11473.9|11488.9|11473.9|0
1636362040000|2021-11-08 09:00:40|11488.7|11473.7|11488.7|11473.7|11488.7|11473.7|11488.7|11473.7|3
1636362060000|2021-11-08 09:01:00|11488.8|11473.8|11489.2|11474.2|11489.2|11474.2|11488.8|11473.8|0
1636362100000|2021-11-08 09:01:40|11489.5|11474.5|11487.8|11472.8|11489.5|11474.5|11487.8|11472.8|1
1636362160000|2021-11-08 09:02:40|11488.7|11473.7|11488.7|11473.7|11488.7|11473.7|11488.7|11473.7|0
1636362180000|2021-11-08 09:03:00|11489.7|11474.7|11490.2|11475.2|11490.2|11475.2|11489.7|11474.7|0
1636362190000|2021-11-08 09:03:10|11488.5|11473.5|11488.5|11473.5|11488.5|11473.5|11488.5|11473.5|1
1636362220000|2021-11-08 09:03:40|11494.8|11479.8|11495.2|11480.2|11495.2|11480.2|11494.8|11479.8|5
1636362230000|2021-11-08 09:03:50|11495.7|11480.7|11496.2|11481.2|11496.2|11481.2|11495.7|11480.7|2
1636362240000|2021-11-08 09:04:00|11494.2|11479.2|11494.2|11479.2|11494.2|11479.2|11494.2|11479.2|1
1636362260000|2021-11-08 09:04:20|11494.6|11479.6|11494.6|11479.6|11494.6|11479.6|11494.6|11479.6|2
1636362270000|2021-11-08 09:04:30|11495|11480|11495|11480|11495|11480|11495|11480|0
1636362300000|2021-11-08 09:05:00|||||||||6
1636362330000|2021-11-08 09:05:30|11493.8|11478.8|11493.8|11478.8|11493.8|11478.8|11493.8|11478.8|0
1636362340000|2021-11-08 09:05:40|11494|11479|11498.2|11483.2|11498.2|11483.2|11494|11479|10
1636362350000|2021-11-08 09:05:50|11498.5|11483.5|11501.9|11486.9|11501.9|11486.9|11498.5|11483.5|2
1636362360000|2021-11-08 09:06:00|11503.9|11488.9|11503.6|11488.6|11503.9|11488.9|11503.6|11488.6|1
1636362370000|2021-11-08 09:06:10|11502.8|11487.8|11503.6|11488.6|11504|11489|11502.8|11487.8|2
1636362380000|2021-11-08 09:06:20|11504|11489|11504|11489|11504|11489|11503.6|11488.6|7
1636362390000|2021-11-08 09:06:30|11501.9|11486.9|11501.2|11486.2|11501.9|11486.9|11501.2|11486.2|1
1636362400000|2021-11-08 09:06:40|11501|11486|11498|11483|11501|11486|11498|11483|1
1636362410000|2021-11-08 09:06:50|11497.9|11482.9|11495.4|11480.4|11498|11483|11495.4|11480.4|3
1636362420000|2021-11-08 09:07:00|11495.8|11480.8|11495.2|11480.2|11495.8|11480.8|11495.2|11480.2|0
1636362440000|2021-11-08 09:07:20|11495.7|11480.7|11496.5|11481.5|11496.5|11481.5|11495.7|11480.7|0
1636362460000|2021-11-08 09:07:40|11498.1|11483.1|11498.7|11483.7|11498.7|11483.7|11498.1|11483.1|1
1636362470000|2021-11-08 09:07:50|11499.5|11484.5|11493.9|11478.9|11499.9|11484.9|11493.9|11478.9|9
1636362490000|2021-11-08 09:08:10|||||||||1
1636362510000|2021-11-08 09:08:30|11494.3|11479.3|11494.3|11479.3|11494.3|11479.3|11494.3|11479.3|0
1636362560000|2021-11-08 09:09:20|11494.7|11479.7|11494.7|11479.7|11494.7|11479.7|11494.7|11479.7|1
1636362570000|2021-11-08 09:09:30|11494.3|11479.3|11494.3|11479.3|11494.3|11479.3|11494.3|11479.3|0
1636362590000|2021-11-08 09:09:50|11497.8|11482.8|11497.8|11482.8|11497.8|11482.8|11497.8|11482.8|6
1636362620000|2021-11-08 09:10:20|11498.3|11483.3|11499.5|11484.5|11499.5|11484.5|11498.3|11483.3|1
1636362630000|2021-11-08 09:10:30|11499.9|11484.9|11499.9|11484.9|11499.9|11484.9|11499.9|11484.9|0
1636362640000|2021-11-08 09:10:40|11500.4|11485.4|11500.4|11485.4|11500.4|11485.4|11500.4|11485.4|2
1636362650000|2021-11-08 09:10:50|11500.2|11485.2|11500.2|11485.2|11500.2|11485.2|11500.2|11485.2|0
1636362720000|2021-11-08 09:12:00|||||||||3
1636362760000|2021-11-08 09:12:40|11500.6|11485.6|11500.6|11485.6|11500.6|11485.6|11500.6|11485.6|0
1636362780000|2021-11-08 09:13:00|11502.4|11487.4|11502.4|11487.4|11502.4|11487.4|11502.4|11487.4|0
1636362800000|2021-11-08 09:13:20|11502.8|11487.8|11503|11488|11503.2|11488.2|11502.8|11487.8|1
1636362810000|2021-11-08 09:13:30|11503.1|11488.1|11503.2|11488.2|11503.2|11488.2|11503.1|11488.1|0
1636362880000|2021-11-08 09:14:40|11503.1|11488.1|11503.1|11488.1|11503.1|11488.1|11503.1|11488.1|1
1636362900000|2021-11-08 09:15:00|11503|11488|11503|11488|11503|11488|11503|11488|0
1636362930000|2021-11-08 09:15:30|11503.4|11488.4|11503.4|11488.4|11503.4|11488.4|11503.4|11488.4|0
1636362970000|2021-11-08 09:16:10|11503.5|11488.5|11503.5|11488.5|11503.5|11488.5|11503.5|11488.5|0
1636363000000|2021-11-08 09:16:40|11503.6|11488.6|11502.6|11487.6|11503.6|11488.6|11502.6|11487.6|4
1636363010000|2021-11-08 09:16:50|||||||||1
1636363020000|2021-11-08 09:17:00|11502.5|11487.5|11501.7|11486.7|11502.5|11487.5|11501.7|11486.7|0
1636363070000|2021-11-08 09:17:50|11501|11486|11501|11486|11501|11486|11501|11486|2
1636363080000|2021-11-08 09:18:00|11499|11484|11497.3|11482.3|11499|11484|11497.3|11482.3|1
1636363090000|2021-11-08 09:18:10|11498.1|11483.1|11498.1|11483.1|11498.1|11483.1|11498.1|11483.1|0
1636363110000|2021-11-08 09:18:30|||||||||3
1636363130000|2021-11-08 09:18:50|||||||||1
1636363150000|2021-11-08 09:19:10|11497.7|11482.7|11497.3|11482.3|11497.7|11482.7|11497.3|11482.3|2
1636363190000|2021-11-08 09:19:50|11497.7|11482.7|11497.7|11482.7|11497.7|11482.7|11497.7|11482.7|1
1636363200000|2021-11-08 09:20:00|11498.5|11483.5|11500.4|11485.4|11500.4|11485.4|11498.5|11483.5|2
1636363240000|2021-11-08 09:20:40|11500|11485|11500|11485|11500|11485|11500|11485|0
1636363260000|2021-11-08 09:21:00|11500.1|11485.1|11500.5|11485.5|11500.5|11485.5|11500.1|11485.1|0
1636363300000|2021-11-08 09:21:40|11502.5|11487.5|11503.1|11488.1|11503.1|11488.1|11502.5|11487.5|2
1636363320000|2021-11-08 09:22:00|11504.7|11489.7|11509.9|11494.9|11510.1|11495.1|11504.7|11489.7|4
1636363330000|2021-11-08 09:22:10|11511.4|11496.4|11511.6|11496.6|11511.6|11496.6|11511.4|11496.4|2
1636363340000|2021-11-08 09:22:20|11510.6|11495.6|11510.5|11495.5|11510.6|11495.6|11510.5|11495.5|1
1636363370000|2021-11-08 09:22:50|11507.2|11492.2|11509.1|11494.1|11509.1|11494.1|11506.5|11491.5|6
1636363380000|2021-11-08 09:23:00|11509.2|11494.2|11509.2|11494.2|11509.2|11494.2|11509.2|11494.2|0
1636363390000|2021-11-08 09:23:10|11510.1|11495.1|11510.1|11495.1|11510.1|11495.1|11510.1|11495.1|0
1636363430000|2021-11-08 09:23:50|11510|11495|11509.6|11494.6|11510|11495|11509.6|11494.6|0
1636363440000|2021-11-08 09:24:00|11509.7|11494.7|11510|11495|11510.1|11495.1|11509.7|11494.7|0
1636363450000|2021-11-08 09:24:10|11510.3|11495.3|11511.5|11496.5|11511.5|11496.5|11510.3|11495.3|1
1636363460000|2021-11-08 09:24:20|11512.8|11497.8|11515.7|11500.7|11515.7|11500.7|11512.8|11497.8|4
1636363470000|2021-11-08 09:24:30|11516.5|11501.5|11523.8|11508.8|11524.9|11509.9|11516.5|11501.5|12
1636363480000|2021-11-08 09:24:40|11522.9|11507.9|11523|11508|11526.1|11511.1|11522.9|11507.9|11
1636363490000|2021-11-08 09:24:50|11523.6|11508.6|11523.5|11508.5|11523.6|11508.6|11523.5|11508.5|1
1636363500000|2021-11-08 09:25:00|11524.6|11509.6|11525.2|11510.2|11525.2|11510.2|11524.6|11509.6|3
1636363510000|2021-11-08 09:25:10|11525.5|11510.5|11525.1|11510.1|11525.5|11510.5|11525.1|11510.1|0
1636363520000|2021-11-08 09:25:20|11525.4|11510.4|11525|11510|11525.4|11510.4|11525|11510|0
1636363540000|2021-11-08 09:25:40|11525.4|11510.4|11523.2|11508.2|11525.5|11510.5|11523.2|11508.2|6
1636363550000|2021-11-08 09:25:50|11523.5|11508.5|11524.8|11509.8|11524.8|11509.8|11523.5|11508.5|2
1636363580000|2021-11-08 09:26:20|11524.7|11509.7|11524.7|11509.7|11524.7|11509.7|11524.7|11509.7|1
1636363590000|2021-11-08 09:26:30|11524.8|11509.8|11524.8|11509.8|11524.8|11509.8|11524.8|11509.8|0
1636363610000|2021-11-08 09:26:50|11524|11509|11524.1|11509.1|11524.2|11509.2|11524|11509|1
1636363620000|2021-11-08 09:27:00|11524.2|11509.2|11524.2|11509.2|11524.2|11509.2|11524.2|11509.2|0
1636363660000|2021-11-08 09:27:40|11524.7|11509.7|11524.3|11509.3|11524.7|11509.7|11524.3|11509.3|3
1636363670000|2021-11-08 09:27:50|11524.2|11509.2|11524.2|11509.2|11524.2|11509.2|11524.2|11509.2|0
1636363710000|2021-11-08 09:28:30|11525.3|11510.3|11525.3|11510.3|11525.3|11510.3|11525.3|11510.3|0
1636363720000|2021-11-08 09:28:40|11524.8|11509.8|11521.5|11506.5|11524.8|11509.8|11521|11506|1
1636363730000|2021-11-08 09:28:50|11521.7|11506.7|11522.8|11507.8|11522.8|11507.8|11521.7|11506.7|2
1636363750000|2021-11-08 09:29:10|11522.9|11507.9|11522.9|11507.9|11522.9|11507.9|11522.9|11507.9|0
1636363840000|2021-11-08 09:30:40|11521.8|11506.8|11521.8|11506.8|11521.8|11506.8|11521.8|11506.8|0
1636363890000|2021-11-08 09:31:30|11521.4|11506.4|11521.4|11506.4|11521.4|11506.4|11521.4|11506.4|0
1636363900000|2021-11-08 09:31:40|11514.5|11499.5|11515.5|11500.5|11515.5|11500.5|11514.5|11499.5|1
1636363910000|2021-11-08 09:31:50|11516.3|11501.3|11516.8|11501.8|11516.8|11501.8|11516.3|11501.3|1
1636363950000|2021-11-08 09:32:30|||||||||1
1636363970000|2021-11-08 09:32:50|11520.4|11505.4|11519.9|11504.9|11520.8|11505.8|11519.3|11504.3|2
1636364040000|2021-11-08 09:34:00|11519.5|11504.5|11519.5|11504.5|11519.5|11504.5|11519.5|11504.5|0
1636364050000|2021-11-08 09:34:10|11521.5|11506.5|11521.9|11506.9|11521.9|11506.9|11521.5|11506.5|1
1636364060000|2021-11-08 09:34:20|11522|11507|11522|11507|11522|11507|11522|11507|1
1636364100000|2021-11-08 09:35:00|11525.1|11510.1|11525.1|11510.1|11525.1|11510.1|11525.1|11510.1|0
1636364120000|2021-11-08 09:35:20|||||||||1
1636364130000|2021-11-08 09:35:30|11524.3|11509.3|11524.3|11509.3|11524.3|11509.3|11524.3|11509.3|0
1636364140000|2021-11-08 09:35:40|11525.5|11510.5|11525.8|11510.8|11525.8|11510.8|11525.5|11510.5|2
1636364160000|2021-11-08 09:36:00|11523.8|11508.8|11523.8|11508.8|11523.8|11508.8|11523.8|11508.8|3
1636364170000|2021-11-08 09:36:10|11524.2|11509.2|11524.2|11509.2|11524.2|11509.2|11524.2|11509.2|0
1636364210000|2021-11-08 09:36:50|11522.6|11507.6|11522.4|11507.4|11522.6|11507.6|11522.4|11507.4|2
1636364220000|2021-11-08 09:37:00|11523.2|11508.2|11524.2|11509.2|11524.2|11509.2|11523.2|11508.2|1
1636364240000|2021-11-08 09:37:20|11524.7|11509.7|11524.7|11509.7|11524.7|11509.7|11524.7|11509.7|0
1636364280000|2021-11-08 09:38:00|11525.2|11510.2|11525.2|11510.2|11525.2|11510.2|11525.2|11510.2|1
1636364340000|2021-11-08 09:39:00|11525.1|11510.1|11525.2|11510.2|11525.2|11510.2|11524.7|11509.7|1
1636364350000|2021-11-08 09:39:10|||||||||1
1636364360000|2021-11-08 09:39:20|||||||||1
1636364390000|2021-11-08 09:39:50|||||||||1
1636364400000|2021-11-08 09:40:00|11523.2|11508.2|11523.2|11508.2|11523.2|11508.2|11523.2|11508.2|1
1636364410000|2021-11-08 09:40:10|||||||||2
1636364540000|2021-11-08 09:42:20|||||||||1
1636364600000|2021-11-08 09:43:20|||||||||1
1636364610000|2021-11-08 09:43:30|11522.2|11507.2|11522.2|11507.2|11522.2|11507.2|11522.2|11507.2|0
1636364640000|2021-11-08 09:44:00|11518.2|11503.2|11518.2|11503.2|11518.2|11503.2|11518.2|11503.2|1
1636364650000|2021-11-08 09:44:10|11518.3|11503.3|11518.3|11503.3|11518.3|11503.3|11518.3|11503.3|0
1636364660000|2021-11-08 09:44:20|||||||||1
1636364670000|2021-11-08 09:44:30|11517.7|11502.7|11518.3|11503.3|11518.3|11503.3|11517.7|11502.7|0
1636364720000|2021-11-08 09:45:20|||||||||2
1636364750000|2021-11-08 09:45:50|11518.5|11503.5|11516.6|11501.6|11518.5|11503.5|11515.8|11500.8|0
1636364760000|2021-11-08 09:46:00|11521.1|11506.1|11521.1|11506.1|11521.1|11506.1|11521.1|11506.1|0
1636364780000|2021-11-08 09:46:20|11521.2|11506.2|11521.2|11506.2|11521.2|11506.2|11521.2|11506.2|1
1636364800000|2021-11-08 09:46:40|11519.7|11504.7|11519.7|11504.7|11519.7|11504.7|11519.7|11504.7|2
1636364810000|2021-11-08 09:46:50|||||||||1
1636364840000|2021-11-08 09:47:20|11522.3|11507.3|11522.2|11507.2|11522.3|11507.3|11522.2|11507.2|1
1636364850000|2021-11-08 09:47:30|11522.1|11507.1|11521.7|11506.7|11522.6|11507.6|11521.7|11506.7|3
1636364860000|2021-11-08 09:47:40|11520.7|11505.7|11520.7|11505.7|11520.7|11505.7|11520.7|11505.7|1
1636364870000|2021-11-08 09:47:50|11522.3|11507.3|11522.3|11507.3|11522.3|11507.3|11522.3|11507.3|1
1636364880000|2021-11-08 09:48:00|11522.7|11507.7|11522.7|11507.7|11522.7|11507.7|11522.7|11507.7|0
1636364980000|2021-11-08 09:49:40|11522.8|11507.8|11523.3|11508.3|11523.3|11508.3|11522.8|11507.8|1
1636365000000|2021-11-08 09:50:00|11523.7|11508.7|11523.7|11508.7|11523.7|11508.7|11523.7|11508.7|0
1636365040000|2021-11-08 09:50:40|||||||||1
1636365050000|2021-11-08 09:50:50|11524|11509|11523.2|11508.2|11525.2|11510.2|11521.2|11506.2|3
1636365070000|2021-11-08 09:51:10|11523.3|11508.3|11523.7|11508.7|11523.7|11508.7|11523.3|11508.3|0
1636365080000|2021-11-08 09:51:20|11517.3|11502.3|11518.7|11503.7|11518.7|11503.7|11517.3|11502.3|2
1636365090000|2021-11-08 09:51:30|11520.7|11505.7|11520.7|11505.7|11520.7|11505.7|11520.7|11505.7|1
1636365110000|2021-11-08 09:51:50|11522.3|11507.3|11522.7|11507.7|11522.7|11507.7|11522.3|11507.3|1
1636365130000|2021-11-08 09:52:10|11523.1|11508.1|11523.1|11508.1|11523.1|11508.1|11523.1|11508.1|0
1636365240000|2021-11-08 09:54:00|||||||||3
1636365250000|2021-11-08 09:54:10|11524.6|11509.6|11524.6|11509.6|11524.6|11509.6|11524.6|11509.6|1
1636365300000|2021-11-08 09:55:00|11524.8|11509.8|11525.2|11510.2|11525.2|11510.2|11524.8|11509.8|1
1636365320000|2021-11-08 09:55:20|11525.7|11510.7|11525.7|11510.7|11525.7|11510.7|11525.7|11510.7|1
1636365350000|2021-11-08 09:55:50|11525.6|11510.6|11525.2|11510.2|11525.6|11510.6|11525.2|11510.2|0
1636365360000|2021-11-08 09:56:00|11524.2|11509.2|11523.9|11508.9|11524.7|11509.7|11523.9|11508.9|1
1636365370000|2021-11-08 09:56:10|11524.7|11509.7|11524.7|11509.7|11524.7|11509.7|11524.7|11509.7|0
1636365390000|2021-11-08 09:56:30|11524.3|11509.3|11524.3|11509.3|11524.3|11509.3|11524.3|11509.3|0
1636365400000|2021-11-08 09:56:40|11521.7|11506.7|11521.7|11506.7|11521.7|11506.7|11521.7|11506.7|1
1636365420000|2021-11-08 09:57:00|11521.3|11506.3|11521.3|11506.3|11521.3|11506.3|11521.3|11506.3|0
1636365430000|2021-11-08 09:57:10|11518.4|11503.4|11518.7|11503.7|11519.1|11504.1|11517.7|11502.7|3
1636365500000|2021-11-08 09:58:20|11521.1|11506.1|11521.7|11506.7|11521.7|11506.7|11521.1|11506.1|1
1636365510000|2021-11-08 09:58:30|11521.3|11506.3|11520.9|11505.9|11521.3|11506.3|11520.9|11505.9|5
1636365600000|2021-11-08 10:00:00|11521.3|11506.3|11521.3|11506.3|11521.3|11506.3|11521.3|11506.3|0
1636365610000|2021-11-08 10:00:10|11523.3|11508.3|11523.3|11508.3|11523.3|11508.3|11523.3|11508.3|0
1636365620000|2021-11-08 10:00:20|||||||||1
1636365630000|2021-11-08 10:00:30|11523.6|11508.6|11523.6|11508.6|11523.6|11508.6|11523.6|11508.6|1
1636365640000|2021-11-08 10:00:40|11524.4|11509.4|11524.4|11509.4|11524.4|11509.4|11524.4|11509.4|0
1636365660000|2021-11-08 10:01:00|11524.8|11509.8|11524.8|11509.8|11524.8|11509.8|11524.8|11509.8|1
1636365670000|2021-11-08 10:01:10|11524.4|11509.4|11524.4|11509.4|11524.4|11509.4|11524.4|11509.4|0
1636365700000|2021-11-08 10:01:40|11521.5|11506.5|11521.5|11506.5|11521.5|11506.5|11521.5|11506.5|2
1636365710000|2021-11-08 10:01:50|11522.3|11507.3|11522.3|11507.3|11522.3|11507.3|11522.3|11507.3|1
1636365730000|2021-11-08 10:02:10|11520.4|11505.4|11515.9|11500.9|11520.4|11505.4|11515.9|11500.9|1
1636365750000|2021-11-08 10:02:30|11515.5|11500.5|11515.5|11500.5|11515.5|11500.5|11515.5|11500.5|0
1636365760000|2021-11-08 10:02:40|11515.9|11500.9|11515.9|11500.9|11515.9|11500.9|11515.9|11500.9|0
1636365780000|2021-11-08 10:03:00|11513.8|11498.8|11512.6|11497.6|11515.3|11500.3|11512.6|11497.6|2
1636365790000|2021-11-08 10:03:10|11513.8|11498.8|11513.8|11498.8|11513.8|11498.8|11513.8|11498.8|0
1636365840000|2021-11-08 10:04:00|11517.4|11502.4|11519.3|11504.3|11519.3|11504.3|11517.4|11502.4|1
1636365850000|2021-11-08 10:04:10|11519.2|11504.2|11519.2|11504.2|11519.2|11504.2|11519.2|11504.2|0
1636365880000|2021-11-08 10:04:40|||||||||1
1636365940000|2021-11-08 10:05:40|||||||||2
1636365970000|2021-11-08 10:06:10|||||||||6
1636365990000|2021-11-08 10:06:30|||||||||1
1636366010000|2021-11-08 10:06:50|11516.7|11501.7|11514.9|11499.9|11516.7|11501.7|11514.9|11499.9|12
1636366020000|2021-11-08 10:07:00|11515.3|11500.3|11515.3|11500.3|11515.3|11500.3|11515.3|11500.3|0
1636366030000|2021-11-08 10:07:10|11515.7|11500.7|11515.5|11500.5|11515.7|11500.7|11515.5|11500.5|5
1636366040000|2021-11-08 10:07:20|11515.1|11500.1|11514.3|11499.3|11515.1|11500.1|11514.3|11499.3|5
1636366060000|2021-11-08 10:07:40|11511.7|11496.7|11511.7|11496.7|11511.7|11496.7|11511.7|11496.7|1
1636366070000|2021-11-08 10:07:50|||||||||1
1636366080000|2021-11-08 10:08:00|11511.9|11496.9|11514.6|11499.6|11514.6|11499.6|11511.9|11496.9|3
1636366130000|2021-11-08 10:08:50|11515|11500|11515|11500|11515|11500|11515|11500|1
1636366140000|2021-11-08 10:09:00|11515.1|11500.1|11515.1|11500.1|11515.1|11500.1|11515.1|11500.1|1
1636366250000|2021-11-08 10:10:50|||||||||1
1636366260000|2021-11-08 10:11:00|11515.5|11500.5|11515.5|11500.5|11515.5|11500.5|11515.5|11500.5|0
1636366300000|2021-11-08 10:11:40|||||||||5
1636366310000|2021-11-08 10:11:50|||||||||1
1636366320000|2021-11-08 10:12:00|11516.7|11501.7|11522.6|11507.6|11522.6|11507.6|11516.7|11501.7|2
1636366330000|2021-11-08 10:12:10|11523|11508|11523|11508|11523|11508|11523|11508|2
1636366380000|2021-11-08 10:13:00|11522.6|11507.6|11522.6|11507.6|11522.6|11507.6|11522.6|11507.6|0
1636366440000|2021-11-08 10:14:00|11523|11508|11523|11508|11523|11508|11523|11508|0
1636366460000|2021-11-08 10:14:20|||||||||1
1636366490000|2021-11-08 10:14:50|11523.6|11508.6|11523.6|11508.6|11523.6|11508.6|11523.6|11508.6|0
1636366500000|2021-11-08 10:15:00|11524.1|11509.1|11524.1|11509.1|11524.1|11509.1|11523.5|11508.5|1
1636366510000|2021-11-08 10:15:10|11523.5|11508.5|11523.5|11508.5|11523.5|11508.5|11523.5|11508.5|0
1636366520000|2021-11-08 10:15:20|||||||||2
1636366550000|2021-11-08 10:15:50|11523.7|11508.7|11524.1|11509.1|11524.1|11509.1|11523.5|11508.5|0
1636366570000|2021-11-08 10:16:10|11523.9|11508.9|11523.5|11508.5|11523.9|11508.9|11523.5|11508.5|0
1636366600000|2021-11-08 10:16:40|11523.3|11508.3|11523.3|11508.3|11523.3|11508.3|11523.3|11508.3|5
1636366700000|2021-11-08 10:18:20|11525.8|11510.8|11527.5|11512.5|11527.6|11512.6|11525.8|11510.8|3
1636366710000|2021-11-08 10:18:30|11527.4|11512.4|11527.4|11512.4|11527.4|11512.4|11527.4|11512.4|0
1636366720000|2021-11-08 10:18:40|11527.5|11512.5|11527.5|11512.5|11527.5|11512.5|11527.5|11512.5|0
1636366800000|2021-11-08 10:20:00|11527.3|11512.3|11526.8|11511.8|11527.3|11512.3|11526.8|11511.8|0
1636366880000|2021-11-08 10:21:20|||||||||2
1636366920000|2021-11-08 10:22:00|11525.7|11510.7|11524.9|11509.9|11525.7|11510.7|11524.5|11509.5|3
1636366930000|2021-11-08 10:22:10|11524.1|11509.1|11523.7|11508.7|11524.1|11509.1|11523.7|11508.7|0
1636366950000|2021-11-08 10:22:30|11523.6|11508.6|11523.1|11508.1|11523.6|11508.6|11523.1|11508.1|1
1636366970000|2021-11-08 10:22:50|11523|11508|11523|11508|11523|11508|11523|11508|0
1636366980000|2021-11-08 10:23:00|11523.1|11508.1|11523.1|11508.1|11523.1|11508.1|11523.1|11508.1|0
1636367020000|2021-11-08 10:23:40|||||||||1
1636367040000|2021-11-08 10:24:00|11523|11508|11520.1|11505.1|11523.1|11508.1|11520.1|11505.1|1
1636367070000|2021-11-08 10:24:30|11520.2|11505.2|11520.2|11505.2|11520.2|11505.2|11520.2|11505.2|0
1636367080000|2021-11-08 10:24:40|11520.1|11505.1|11518.5|11503.5|11520.1|11505.1|11518.5|11503.5|0
1636367100000|2021-11-08 10:25:00|11518.4|11503.4|11517.6|11502.6|11518.4|11503.4|11517.6|11502.6|0
1636367140000|2021-11-08 10:25:40|11517.9|11502.9|11517.9|11502.9|11517.9|11502.9|11517.9|11502.9|1
1636367160000|2021-11-08 10:26:00|11518|11503|11518|11503|11518|11503|11518|11503|2
1636367170000|2021-11-08 10:26:10|11517.6|11502.6|11517.6|11502.6|11517.6|11502.6|11517.6|11502.6|0
1636367200000|2021-11-08 10:26:40|11517.5|11502.5|11509.9|11494.9|11518|11503|11509.9|11494.9|3
1636367210000|2021-11-08 10:26:50|11509|11494|11508|11493|11509|11494|11508|11493|0
1636367250000|2021-11-08 10:27:30|11508.1|11493.1|11508.9|11493.9|11508.9|11493.9|11508.1|11493.1|0
1636367260000|2021-11-08 10:27:40|11509|11494|11509.4|11494.4|11509.4|11494.4|11509|11494|2
1636367290000|2021-11-08 10:28:10|11509.8|11494.8|11509.8|11494.8|11509.8|11494.8|11509.8|11494.8|1
1636367310000|2021-11-08 10:28:30|11509.4|11494.4|11509.8|11494.8|11509.8|11494.8|11509.4|11494.4|1
1636367340000|2021-11-08 10:29:00|11510.2|11495.2|11508.9|11493.9|11510.2|11495.2|11508.9|11493.9|3
1636367400000|2021-11-08 10:30:00|11508.4|11493.4|11508.4|11493.4|11508.4|11493.4|11508.4|11493.4|1
1636367410000|2021-11-08 10:30:10|11508.8|11493.8|11508.8|11493.8|11508.8|11493.8|11508.8|11493.8|0
1636367420000|2021-11-08 10:30:20|11507.8|11492.8|11507.8|11492.8|11507.8|11492.8|11507.8|11492.8|1
1636367500000|2021-11-08 10:31:40|11506.8|11491.8|11504.4|11489.4|11506.8|11491.8|11504.4|11489.4|13
1636367520000|2021-11-08 10:32:00|11505.4|11490.4|11505.4|11490.4|11505.4|11490.4|11505.4|11490.4|0
1636367580000|2021-11-08 10:33:00|11507.4|11492.4|11508.8|11493.8|11508.8|11493.8|11507.4|11492.4|0
1636367590000|2021-11-08 10:33:10|11509.2|11494.2|11509.2|11494.2|11509.2|11494.2|11509.2|11494.2|1
1636367600000|2021-11-08 10:33:20|11509.6|11494.6|11509.6|11494.6|11509.6|11494.6|11509.6|11494.6|1
1636367610000|2021-11-08 10:33:30|11509.2|11494.2|11509.2|11494.2|11509.2|11494.2|11509.2|11494.2|0
1636367640000|2021-11-08 10:34:00|11509.8|11494.8|11509.8|11494.8|11509.8|11494.8|11509.8|11494.8|1
1636367700000|2021-11-08 10:35:00|11509.9|11494.9|11510.3|11495.3|11510.3|11495.3|11509.9|11494.9|0
1636367720000|2021-11-08 10:35:20|11509|11494|11509.4|11494.4|11509.4|11494.4|11509|11494|2
1636367730000|2021-11-08 10:35:30|11509|11494|11509.4|11494.4|11509.4|11494.4|11509|11494|1
1636367740000|2021-11-08 10:35:40|11509.9|11494.9|11506.9|11491.9|11509.9|11494.9|11506.9|11491.9|1
1636367760000|2021-11-08 10:36:00|||||||||1
1636367810000|2021-11-08 10:36:50|11505.3|11490.3|11505.3|11490.3|11505.3|11490.3|11505.3|11490.3|7
1636367820000|2021-11-08 10:37:00|11503.3|11488.3|11503.7|11488.7|11503.7|11488.7|11503.3|11488.3|1
1636367830000|2021-11-08 10:37:10|||||||||1
1636367850000|2021-11-08 10:37:30|||||||||2
1636367860000|2021-11-08 10:37:40|||||||||1
1636367870000|2021-11-08 10:37:50|11502.6|11487.6|11502.7|11487.7|11502.7|11487.7|11501.5|11486.5|3
1636367880000|2021-11-08 10:38:00|11501.4|11486.4|11501.4|11486.4|11501.4|11486.4|11501.4|11486.4|1
1636367910000|2021-11-08 10:38:30|11501.2|11486.2|11500.4|11485.4|11501.2|11486.2|11500.4|11485.4|1
1636367940000|2021-11-08 10:39:00|11500.3|11485.3|11503.2|11488.2|11503.2|11488.2|11500.3|11485.3|1
1636367950000|2021-11-08 10:39:10|11503.6|11488.6|11504.8|11489.8|11504.8|11489.8|11503.6|11488.6|1
1636367970000|2021-11-08 10:39:30|11505.6|11490.6|11505.6|11490.6|11505.6|11490.6|11505.6|11490.6|1
1636368000000|2021-11-08 10:40:00|11505.7|11490.7|11506.2|11491.2|11506.2|11491.2|11505.7|11490.7|0
1636368010000|2021-11-08 10:40:10|11508|11493|11508|11493|11508|11493|11508|11493|0
1636368020000|2021-11-08 10:40:20|||||||||1
1636368060000|2021-11-08 10:41:00|11508.1|11493.1|11508.1|11493.1|11508.1|11493.1|11508.1|11493.1|0
1636368070000|2021-11-08 10:41:10|11512|11497|11512.5|11497.5|11512.6|11497.6|11512|11497|1
1636368100000|2021-11-08 10:41:40|||||||||1
1636368110000|2021-11-08 10:41:50|11510.1|11495.1|11510.1|11495.1|11510.1|11495.1|11510.1|11495.1|1
1636368120000|2021-11-08 10:42:00|11510.6|11495.6|11510.6|11495.6|11510.6|11495.6|11510.6|11495.6|0
1636368150000|2021-11-08 10:42:30|||||||||1
1636368160000|2021-11-08 10:42:40|||||||||1
1636368180000|2021-11-08 10:43:00|11510.5|11495.5|11510.6|11495.6|11510.6|11495.6|11510.1|11495.1|1
1636368220000|2021-11-08 10:43:40|||||||||1
1636368240000|2021-11-08 10:44:00|11510.5|11495.5|11511.1|11496.1|11511.1|11496.1|11510.5|11495.5|0
1636368250000|2021-11-08 10:44:10|11511.2|11496.2|11511.7|11496.7|11511.7|11496.7|11511.2|11496.2|0
1636368270000|2021-11-08 10:44:30|11516|11501|11518.5|11503.5|11518.5|11503.5|11516|11501|1
1636368290000|2021-11-08 10:44:50|11518.6|11503.6|11519.6|11504.6|11520|11505|11518.6|11503.6|2
1636368300000|2021-11-08 10:45:00|11520|11505|11520.1|11505.1|11520.1|11505.1|11520|11505|0
1636368340000|2021-11-08 10:45:40|11519.2|11504.2|11519.2|11504.2|11519.2|11504.2|11519.2|11504.2|0
1636368350000|2021-11-08 10:45:50|||||||||1
1636368360000|2021-11-08 10:46:00|11519|11504|11519.2|11504.2|11519.6|11504.6|11518.8|11503.8|0
1636368370000|2021-11-08 10:46:10|11520.4|11505.4|11520.6|11505.6|11520.6|11505.6|11520.4|11505.4|1
1636368400000|2021-11-08 10:46:40|11518.5|11503.5|11518.5|11503.5|11518.5|11503.5|11518.5|11503.5|1
1636368440000|2021-11-08 10:47:20|11516.6|11501.6|11516.6|11501.6|11516.6|11501.6|11516.6|11501.6|0
1636368450000|2021-11-08 10:47:30|11516.8|11501.8|11516.8|11501.8|11516.8|11501.8|11516.8|11501.8|0
1636368460000|2021-11-08 10:47:40|11518.5|11503.5|11517.1|11502.1|11518.5|11503.5|11517.1|11502.1|0
1636368470000|2021-11-08 10:47:50|||||||||1
1636368540000|2021-11-08 10:49:00|||||||||1
1636368570000|2021-11-08 10:49:30|||||||||1
1636368600000|2021-11-08 10:50:00|11517.2|11502.2|11518.1|11503.1|11518.1|11503.1|11517.2|11502.2|2
1636368660000|2021-11-08 10:51:00|11518|11503|11518|11503|11518|11503|11517|11502|1
1636368680000|2021-11-08 10:51:20|11517|11502|11517|11502|11517|11502|11517|11502|0
1636368700000|2021-11-08 10:51:40|11513.8|11498.8|11508.1|11493.1|11513.8|11498.8|11508.1|11493.1|4
1636368710000|2021-11-08 10:51:50|11507.6|11492.6|11506.6|11491.6|11507.6|11492.6|11506.6|11491.6|0
1636368740000|2021-11-08 10:52:20|11506.4|11491.4|11505.1|11490.1|11506.4|11491.4|11505.1|11490.1|0
1636368750000|2021-11-08 10:52:30|11504.5|11489.5|11504.5|11489.5|11504.5|11489.5|11504.5|11489.5|0
1636368780000|2021-11-08 10:53:00|||||||||1
1636368810000|2021-11-08 10:53:30|11505.6|11490.6|11510.5|11495.5|11510.5|11495.5|11505.6|11490.6|2
1636368820000|2021-11-08 10:53:40|11510|11495|11510|11495|11510|11495|11510|11495|0
1636368860000|2021-11-08 10:54:20|11510.5|11495.5|11510.5|11495.5|11510.5|11495.5|11510.5|11495.5|1
1636368880000|2021-11-08 10:54:40|11510.4|11495.4|11511.3|11496.3|11511.3|11496.3|11510.4|11495.4|2
1636368900000|2021-11-08 10:55:00|11510.9|11495.9|11510.9|11495.9|11510.9|11495.9|11510.9|11495.9|0
1636368920000|2021-11-08 10:55:20|||||||||1
1636368930000|2021-11-08 10:55:30|11511.7|11496.7|11511.7|11496.7|11511.7|11496.7|11511.7|11496.7|0
1636368960000|2021-11-08 10:56:00|11508.7|11493.7|11508.7|11493.7|11508.7|11493.7|11508.7|11493.7|1
1636368970000|2021-11-08 10:56:10|||||||||1
1636368990000|2021-11-08 10:56:30|11509.1|11494.1|11509.1|11494.1|11509.1|11494.1|11509.1|11494.1|1
1636369000000|2021-11-08 10:56:40|11508.1|11493.1|11508.1|11493.1|11508.1|11493.1|11508.1|11493.1|2
1636369020000|2021-11-08 10:57:00|11508.2|11493.2|11508.2|11493.2|11508.2|11493.2|11508.2|11493.2|2
1636369030000|2021-11-08 10:57:10|11508.1|11493.1|11507.7|11492.7|11508.1|11493.1|11507.7|11492.7|0
1636369050000|2021-11-08 10:57:30|11508.1|11493.1|11508.1|11493.1|11508.1|11493.1|11508.1|11493.1|0
1636369070000|2021-11-08 10:57:50|11508.2|11493.2|11507.7|11492.7|11508.2|11493.2|11507.7|11492.7|1
1636369120000|2021-11-08 10:58:40|11508.1|11493.1|11508.5|11493.5|11508.6|11493.6|11508.1|11493.1|0
1636369140000|2021-11-08 10:59:00|11508.1|11493.1|11508.2|11493.2|11508.2|11493.2|11508.1|11493.1|1
1636369150000|2021-11-08 10:59:10|11507.7|11492.7|11507.7|11492.7|11507.7|11492.7|11507.7|11492.7|0
1636369180000|2021-11-08 10:59:40|11508.2|11493.2|11508.2|11493.2|11508.2|11493.2|11508.2|11493.2|1
1636369240000|2021-11-08 11:00:40|11508.6|11493.6|11508.6|11493.6|11508.6|11493.6|11508.6|11493.6|0
1636369260000|2021-11-08 11:01:00|11508.7|11493.7|11508.7|11493.7|11508.7|11493.7|11508.7|11493.7|1
1636369270000|2021-11-08 11:01:10|11509.3|11494.3|11509.3|11494.3|11509.3|11494.3|11509.3|11494.3|0
1636369300000|2021-11-08 11:01:40|11509.2|11494.2|11509.6|11494.6|11509.6|11494.6|11509.2|11494.2|0
1636369320000|2021-11-08 11:02:00|11508|11493|11506.1|11491.1|11508|11493|11506.1|11491.1|1
1636369330000|2021-11-08 11:02:10|11506.3|11491.3|11505.7|11490.7|11507.7|11492.7|11505.7|11490.7|1
1636369350000|2021-11-08 11:02:30|11504.3|11489.3|11504.3|11489.3|11504.3|11489.3|11504.3|11489.3|0
1636369360000|2021-11-08 11:02:40|11501|11486|11498.8|11483.8|11501|11486|11498.7|11483.7|4
1636369370000|2021-11-08 11:02:50|11499|11484|11499|11484|11499|11484|11499|11484|0
1636369410000|2021-11-08 11:03:30|11499.6|11484.6|11500.4|11485.4|11500.4|11485.4|11499.6|11484.6|1
1636369420000|2021-11-08 11:03:40|11500.2|11485.2|11500.8|11485.8|11500.8|11485.8|11500.2|11485.2|5
1636369440000|2021-11-08 11:04:00|11500.5|11485.5|11503.9|11488.9|11503.9|11488.9|11500.5|11485.5|1
1636369460000|2021-11-08 11:04:20|11503.8|11488.8|11503.8|11488.8|11503.8|11488.8|11503.8|11488.8|1
1636369470000|2021-11-08 11:04:30|11504|11489|11504.7|11489.7|11504.7|11489.7|11504|11489|1
1636369480000|2021-11-08 11:04:40|11507.3|11492.3|11507.3|11492.3|11507.3|11492.3|11507.3|11492.3|2
1636369490000|2021-11-08 11:04:50|11507.9|11492.9|11507.9|11492.9|11507.9|11492.9|11507.9|11492.9|0
1636369550000|2021-11-08 11:05:50|11509.7|11494.7|11510.1|11495.1|11510.1|11495.1|11509.7|11494.7|0
1636369670000|2021-11-08 11:07:50|11509.1|11494.1|11509.1|11494.1|11509.1|11494.1|11509.1|11494.1|3
1636369680000|2021-11-08 11:08:00|11511.9|11496.9|11511.4|11496.4|11511.9|11496.9|11511.4|11496.4|5
1636369710000|2021-11-08 11:08:30|11511|11496|11511|11496|11511|11496|11511|11496|2
1636369720000|2021-11-08 11:08:40|11510.8|11495.8|11510.8|11495.8|11510.8|11495.8|11510.8|11495.8|0
1636369810000|2021-11-08 11:10:10|11510.5|11495.5|11510.4|11495.4|11510.5|11495.5|11510.4|11495.4|0
1636369820000|2021-11-08 11:10:20|11510.1|11495.1|11507.9|11492.9|11510.1|11495.1|11507.6|11492.6|0
1636369830000|2021-11-08 11:10:30|11508.3|11493.3|11508.1|11493.1|11508.3|11493.3|11508.1|11493.1|1
1636369860000|2021-11-08 11:11:00|11508.2|11493.2|11508.2|11493.2|11508.2|11493.2|11508.2|11493.2|1
1636369900000|2021-11-08 11:11:40|11503.7|11488.7|11500.5|11485.5|11503.7|11488.7|11500.5|11485.5|1
1636369910000|2021-11-08 11:11:50|11499.7|11484.7|11494.7|11479.7|11499.7|11484.7|11494.7|11479.7|1
1636369930000|2021-11-08 11:12:10|||||||||1
1636369950000|2021-11-08 11:12:30|11494.9|11479.9|11495.7|11480.7|11495.7|11480.7|11494.9|11479.9|0
1636369960000|2021-11-08 11:12:40|11495.3|11480.3|11495.7|11480.7|11495.7|11480.7|11495.3|11480.3|5
1636369980000|2021-11-08 11:13:00|||||||||2
1636369990000|2021-11-08 11:13:10|||||||||1
1636370010000|2021-11-08 11:13:30|11494.5|11479.5|11494.9|11479.9|11494.9|11479.9|11493.9|11478.9|1
1636370030000|2021-11-08 11:13:50|11495.4|11480.4|11498.1|11483.1|11498.1|11483.1|11495.4|11480.4|1
1636370040000|2021-11-08 11:14:00|11498.5|11483.5|11497.2|11482.2|11498.5|11483.5|11497.2|11482.2|12
1636370060000|2021-11-08 11:14:20|11496.8|11481.8|11496.8|11481.8|11496.8|11481.8|11496.8|11481.8|2
1636370090000|2021-11-08 11:14:50|11496.9|11481.9|11495.6|11480.6|11496.9|11481.9|11495.6|11480.6|2
1636370100000|2021-11-08 11:15:00|11497.1|11482.1|11496.6|11481.6|11497.1|11482.1|11496.6|11481.6|0
1636370110000|2021-11-08 11:15:10|11496.7|11481.7|11496.8|11481.8|11496.8|11481.8|11496.7|11481.7|0
1636370130000|2021-11-08 11:15:30|11496.4|11481.4|11496.4|11481.4|11496.4|11481.4|11496.4|11481.4|0
1636370180000|2021-11-08 11:16:20|11493.5|11478.5|11493.2|11478.2|11493.5|11478.5|11492.8|11477.8|2
1636370190000|2021-11-08 11:16:30|11493.1|11478.1|11493.1|11478.1|11493.1|11478.1|11493.1|11478.1|2
1636370200000|2021-11-08 11:16:40|||||||||2
1636370230000|2021-11-08 11:17:10|11493.2|11478.2|11493.2|11478.2|11493.2|11478.2|11493.2|11478.2|0
1636370240000|2021-11-08 11:17:20|11493.1|11478.1|11493.1|11478.1|11493.1|11478.1|11493.1|11478.1|1
1636370250000|2021-11-08 11:17:30|11494.7|11479.7|11494.7|11479.7|11494.7|11479.7|11494.7|11479.7|1
1636370260000|2021-11-08 11:17:40|11495.1|11480.1|11497.2|11482.2|11497.2|11482.2|11495.1|11480.1|3
1636370280000|2021-11-08 11:18:00|11497.6|11482.6|11497.6|11482.6|11497.6|11482.6|11497.6|11482.6|0
1636370290000|2021-11-08 11:18:10|||||||||1
1636370310000|2021-11-08 11:18:30|11497.2|11482.2|11497.2|11482.2|11497.2|11482.2|11497.2|11482.2|0
1636370320000|2021-11-08 11:18:40|||||||||1
1636370330000|2021-11-08 11:18:50|11495.8|11480.8|11495.8|11480.8|11495.8|11480.8|11495.8|11480.8|1
1636370340000|2021-11-08 11:19:00|11496.3|11481.3|11496.3|11481.3|11496.3|11481.3|11496.3|11481.3|0
1636370410000|2021-11-08 11:20:10|||||||||1
1636370440000|2021-11-08 11:20:40|11496.7|11481.7|11496.7|11481.7|11496.7|11481.7|11496.7|11481.7|1
1636370450000|2021-11-08 11:20:50|11496.3|11481.3|11496.3|11481.3|11496.3|11481.3|11496.3|11481.3|0
1636370470000|2021-11-08 11:21:10|11496.7|11481.7|11496.7|11481.7|11496.7|11481.7|11496.7|11481.7|1
1636370500000|2021-11-08 11:21:40|11496.8|11481.8|11496.3|11481.3|11496.8|11481.8|11496.3|11481.3|0
1636370540000|2021-11-08 11:22:20|11495.4|11480.4|11495.4|11480.4|11495.4|11480.4|11495.4|11480.4|0
1636370600000|2021-11-08 11:23:20|11495.5|11480.5|11495.5|11480.5|11495.5|11480.5|11495.5|11480.5|3
1636370640000|2021-11-08 11:24:00|11495.6|11480.6|11494.8|11479.8|11495.6|11480.6|11494.8|11479.8|0
1636370670000|2021-11-08 11:24:30|11495.2|11480.2|11495.1|11480.1|11495.2|11480.2|11495.1|11480.1|1
1636370680000|2021-11-08 11:24:40|11495.5|11480.5|11495.5|11480.5|11495.5|11480.5|11495.5|11480.5|0
1636370710000|2021-11-08 11:25:10|||||||||1
1636370720000|2021-11-08 11:25:20|11495.2|11480.2|11495.2|11480.2|11495.2|11480.2|11495.2|11480.2|0
1636370830000|2021-11-08 11:27:10|11494.8|11479.8|11494.8|11479.8|11494.8|11479.8|11494.8|11479.8|0
1636370850000|2021-11-08 11:27:30|11495.2|11480.2|11495.2|11480.2|11495.2|11480.2|11495.2|11480.2|0
1636370880000|2021-11-08 11:28:00|11495.3|11480.3|11495.7|11480.7|11495.7|11480.7|11495.3|11480.3|0
1636370920000|2021-11-08 11:28:40|11495.3|11480.3|11492.8|11477.8|11495.3|11480.3|11492.8|11477.8|1
1636370930000|2021-11-08 11:28:50|11492.4|11477.4|11493.3|11478.3|11493.3|11478.3|11492.4|11477.4|4
1636370940000|2021-11-08 11:29:00|11494.1|11479.1|11502.9|11487.9|11502.9|11487.9|11494.1|11479.1|2
1636370950000|2021-11-08 11:29:10|11503.3|11488.3|11503.6|11488.6|11503.7|11488.7|11503.3|11488.3|1
1636370960000|2021-11-08 11:29:20|11502.6|11487.6|11500.7|11485.7|11502.6|11487.6|11500.7|11485.7|0
1636370970000|2021-11-08 11:29:30|11499.6|11484.6|11495|11480|11499.6|11484.6|11495|11480|3
1636370980000|2021-11-08 11:29:40|11494.6|11479.6|11493|11478|11494.6|11479.6|11493|11478|0
1636370990000|2021-11-08 11:29:50|11493.3|11478.3|11494.1|11479.1|11494.1|11479.1|11493.3|11478.3|1
1636371010000|2021-11-08 11:30:10|11495|11480|11495|11480|11495|11480|11495|11480|1
1636371040000|2021-11-08 11:30:40|11495.1|11480.1|11494.6|11479.6|11495.1|11480.1|11494.6|11479.6|0
1636371060000|2021-11-08 11:31:00|11492.5|11477.5|11492.5|11477.5|11492.5|11477.5|11492.5|11477.5|1
1636371070000|2021-11-08 11:31:10|||||||||2
1636371080000|2021-11-08 11:31:20|||||||||1
1636371090000|2021-11-08 11:31:30|11495|11480|11492.5|11477.5|11495|11480|11492.5|11477.5|2
1636371100000|2021-11-08 11:31:40|||||||||2
1636371110000|2021-11-08 11:31:50|11492.1|11477.1|11492.5|11477.5|11492.5|11477.5|11492.1|11477.1|1
1636371120000|2021-11-08 11:32:00|11495|11480|11492.5|11477.5|11495|11480|11492.5|11477.5|2
1636371130000|2021-11-08 11:32:10|||||||||1
1636371140000|2021-11-08 11:32:20|11492.1|11477.1|11492.1|11477.1|11492.1|11477.1|11492.1|11477.1|0
1636371150000|2021-11-08 11:32:30|11492.5|11477.5|11492.5|11477.5|11492.5|11477.5|11492.5|11477.5|1
1636371170000|2021-11-08 11:32:50|11492.1|11477.1|11492.1|11477.1|11492.1|11477.1|11492.1|11477.1|0
1636371200000|2021-11-08 11:33:20|11492.5|11477.5|11492.5|11477.5|11492.5|11477.5|11492.5|11477.5|1
1636371240000|2021-11-08 11:34:00|11495.5|11480.5|11495.5|11480.5|11495.5|11480.5|11493|11478|6
1636371260000|2021-11-08 11:34:20|||||||||1
1636371300000|2021-11-08 11:35:00|11495.4|11480.4|11495.4|11480.4|11495.4|11480.4|11495.4|11480.4|0
1636371320000|2021-11-08 11:35:20|||||||||1
1636371330000|2021-11-08 11:35:30|||||||||3
1636371360000|2021-11-08 11:36:00|11495.9|11480.9|11496|11481|11496|11481|11495.9|11480.9|0
1636371370000|2021-11-08 11:36:10|11496.4|11481.4|11496.4|11481.4|11496.4|11481.4|11496.4|11481.4|0
1636371400000|2021-11-08 11:36:40|11496|11481|11496|11481|11496|11481|11496|11481|3
1636371420000|2021-11-08 11:37:00|11500.5|11485.5|11500.5|11485.5|11500.5|11485.5|11500.5|11485.5|1
1636371460000|2021-11-08 11:37:40|||||||||1
1636371470000|2021-11-08 11:37:50|11500.9|11485.9|11502.1|11487.1|11502.1|11487.1|11500.9|11485.9|0
1636371480000|2021-11-08 11:38:00|11502.5|11487.5|11504.1|11489.1|11504.1|11489.1|11502.5|11487.5|2
1636371510000|2021-11-08 11:38:30|11503.7|11488.7|11504.1|11489.1|11504.1|11489.1|11503.7|11488.7|1
1636371550000|2021-11-08 11:39:10|||||||||1
1636371580000|2021-11-08 11:39:40|11504.5|11489.5|11502.1|11487.1|11504.5|11489.5|11502.1|11487.1|0
1636371650000|2021-11-08 11:40:50|11501.7|11486.7|11501.7|11486.7|11501.7|11486.7|11501.7|11486.7|1
1636371710000|2021-11-08 11:41:50|||||||||1
1636371780000|2021-11-08 11:43:00|11502.1|11487.1|11502.1|11487.1|11502.1|11487.1|11502.1|11487.1|0
1636371810000|2021-11-08 11:43:30|11502|11487|11502|11487|11502|11487|11502|11487|0
1636371830000|2021-11-08 11:43:50|11498.5|11483.5|11498.5|11483.5|11498.5|11483.5|11498.5|11483.5|1
1636371840000|2021-11-08 11:44:00|11498.9|11483.9|11498.9|11483.9|11498.9|11483.9|11498.9|11483.9|0
1636371850000|2021-11-08 11:44:10|11502.9|11487.9|11502.9|11487.9|11502.9|11487.9|11502.9|11487.9|1
1636371860000|2021-11-08 11:44:20|11504.4|11489.4|11502.4|11487.4|11504.4|11489.4|11502.4|11487.4|0
1636371870000|2021-11-08 11:44:30|11503|11488|11503.1|11488.1|11503.1|11488.1|11502.9|11487.9|1
1636371880000|2021-11-08 11:44:40|11503.9|11488.9|11505.7|11490.7|11505.7|11490.7|11503.7|11488.7|6
1636371890000|2021-11-08 11:44:50|11504.7|11489.7|11504.7|11489.7|11504.7|11489.7|11504.7|11489.7|1
1636371900000|2021-11-08 11:45:00|11505|11490|11506.2|11491.2|11506.2|11491.2|11505|11490|0
1636371910000|2021-11-08 11:45:10|11506|11491|11506|11491|11506|11491|11506|11491|1
1636371920000|2021-11-08 11:45:20|11506.2|11491.2|11506.2|11491.2|11506.2|11491.2|11506.2|11491.2|0
1636371930000|2021-11-08 11:45:30|11506.6|11491.6|11505.2|11490.2|11506.6|11491.6|11505.2|11490.2|5
1636371940000|2021-11-08 11:45:40|11507.1|11492.1|11507.1|11492.1|11507.1|11492.1|11507.1|11492.1|0
1636371950000|2021-11-08 11:45:50|11505.4|11490.4|11505.2|11490.2|11505.4|11490.4|11505.2|11490.2|1
1636371970000|2021-11-08 11:46:10|11507.1|11492.1|11506.7|11491.7|11507.1|11492.1|11506.7|11491.7|4
1636371980000|2021-11-08 11:46:20|11505.9|11490.9|11505.3|11490.3|11505.9|11490.9|11505.3|11490.3|2
1636371990000|2021-11-08 11:46:30|11506.3|11491.3|11512.2|11497.2|11512.3|11497.3|11506.3|11491.3|4
1636372000000|2021-11-08 11:46:40|11510.6|11495.6|11506.7|11491.7|11510.6|11495.6|11506.7|11491.7|4
1636372010000|2021-11-08 11:46:50|11508.1|11493.1|11510.1|11495.1|11510.1|11495.1|11508.1|11493.1|1
1636372020000|2021-11-08 11:47:00|11504.8|11489.8|11504.8|11489.8|11504.8|11489.8|11504.8|11489.8|1
1636372040000|2021-11-08 11:47:20|11504.5|11489.5|11502.2|11487.2|11504.5|11489.5|11502.2|11487.2|0
1636372050000|2021-11-08 11:47:30|||||||||1
1636372090000|2021-11-08 11:48:10|11501.8|11486.8|11501.8|11486.8|11501.8|11486.8|11501.8|11486.8|0
1636372210000|2021-11-08 11:50:10|11501.4|11486.4|11501.4|11486.4|11501.4|11486.4|11501.4|11486.4|0
1636372270000|2021-11-08 11:51:10|11499.9|11484.9|11499.9|11484.9|11499.9|11484.9|11499.9|11484.9|1
1636372280000|2021-11-08 11:51:20|11499.8|11484.8|11500.2|11485.2|11500.2|11485.2|11499.8|11484.8|0
1636372300000|2021-11-08 11:51:40|11496.2|11481.2|11495|11480|11496.2|11481.2|11495|11480|1
1636372320000|2021-11-08 11:52:00|11493|11478|11493|11478|11493|11478|11493|11478|0
1636372350000|2021-11-08 11:52:30|||||||||3
1636372390000|2021-11-08 11:53:10|||||||||1
1636372400000|2021-11-08 11:53:20|11495.1|11480.1|11494.6|11479.6|11495.1|11480.1|11494.6|11479.6|1
1636372460000|2021-11-08 11:54:20|||||||||1
1636372480000|2021-11-08 11:54:40|11494.2|11479.2|11494.2|11479.2|11494.2|11479.2|11494.2|11479.2|4
1636372590000|2021-11-08 11:56:30|11495.3|11480.3|11495.3|11480.3|11495.3|11480.3|11495.3|11480.3|36
1636372600000|2021-11-08 11:56:40|11495.7|11480.7|11495.6|11480.6|11495.7|11480.7|11495.6|11480.6|2
1636372660000|2021-11-08 11:57:40|11496.2|11481.2|11496.2|11481.2|11496.2|11481.2|11496.2|11481.2|0
1636372680000|2021-11-08 11:58:00|11496.1|11481.1|11496.1|11481.1|11496.1|11481.1|11496.1|11481.1|0
1636372690000|2021-11-08 11:58:10|11495.8|11480.8|11495.8|11480.8|11495.8|11480.8|11495.8|11480.8|0
1636372710000|2021-11-08 11:58:30|11495.7|11480.7|11495.5|11480.5|11495.7|11480.7|11495.5|11480.5|0
1636372720000|2021-11-08 11:58:40|11495.4|11480.4|11495.8|11480.8|11495.8|11480.8|11495.4|11480.4|0
1636372730000|2021-11-08 11:58:50|11495.3|11480.3|11495.3|11480.3|11495.3|11480.3|11495.3|11480.3|0
1636372740000|2021-11-08 11:59:00|11494.9|11479.9|11495|11480|11495|11480|11494.9|11479.9|6
1636372770000|2021-11-08 11:59:30|||||||||1
1636372780000|2021-11-08 11:59:40|11494.8|11479.8|11494|11479|11494.8|11479.8|11494|11479|0
1636372790000|2021-11-08 11:59:50|11493.7|11478.7|11493.7|11478.7|11494.1|11479.1|11493.7|11478.7|1
1636372800000|2021-11-08 12:00:00|11494.1|11479.1|11494|11479|11494.1|11479.1|11494|11479|1
1636372810000|2021-11-08 12:00:10|11493.7|11478.7|11493.6|11478.6|11493.7|11478.7|11493.6|11478.6|1
1636372830000|2021-11-08 12:00:30|11494|11479|11495|11480|11495|11480|11494|11479|1
1636372840000|2021-11-08 12:00:40|11497|11482|11496.9|11481.9|11497|11482|11495.7|11480.7|2
1636372860000|2021-11-08 12:01:00|11497.3|11482.3|11500.6|11485.6|11500.6|11485.6|11497.3|11482.3|4
1636372870000|2021-11-08 12:01:10|11501.1|11486.1|11501.1|11486.1|11501.1|11486.1|11501.1|11486.1|0
1636372890000|2021-11-08 12:01:30|11500.2|11485.2|11500.2|11485.2|11500.2|11485.2|11500.2|11485.2|0
1636372910000|2021-11-08 12:01:50|11497.3|11482.3|11497.3|11482.3|11497.3|11482.3|11497.3|11482.3|3
1636372920000|2021-11-08 12:02:00|11497.7|11482.7|11497.7|11482.7|11497.7|11482.7|11497.7|11482.7|0
1636372930000|2021-11-08 12:02:10|11498.1|11483.1|11498.1|11483.1|11498.1|11483.1|11498.1|11483.1|0
1636372940000|2021-11-08 12:02:20|11497.3|11482.3|11498.1|11483.1|11498.1|11483.1|11497.1|11482.1|1
1636372980000|2021-11-08 12:03:00|11498.5|11483.5|11501.7|11486.7|11501.7|11486.7|11498.5|11483.5|2
1636373160000|2021-11-08 12:06:00|11501.8|11486.8|11502.7|11487.7|11502.7|11487.7|11501.8|11486.8|0
1636373200000|2021-11-08 12:06:40|11501.1|11486.1|11501.5|11486.5|11501.5|11486.5|11501.1|11486.1|3
1636373210000|2021-11-08 12:06:50|11502|11487|11502.5|11487.5|11502.5|11487.5|11502|11487|1
1636373230000|2021-11-08 12:07:10|||||||||1
1636373240000|2021-11-08 12:07:20|||||||||1
1636373290000|2021-11-08 12:08:10|11502.1|11487.1|11502.1|11487.1|11502.1|11487.1|11502.1|11487.1|2
1636373310000|2021-11-08 12:08:30|11502.5|11487.5|11502.5|11487.5|11502.5|11487.5|11502.5|11487.5|0
1636373450000|2021-11-08 12:10:50|11502.1|11487.1|11502.2|11487.2|11502.2|11487.2|11502.1|11487.1|4
1636373460000|2021-11-08 12:11:00|11501.8|11486.8|11501.8|11486.8|11501.8|11486.8|11501.8|11486.8|0
1636373480000|2021-11-08 12:11:20|11501.9|11486.9|11502.3|11487.3|11502.3|11487.3|11501.8|11486.8|0
1636373510000|2021-11-08 12:11:50|11501.1|11486.1|11501.3|11486.3|11501.3|11486.3|11500.8|11485.8|3
1636373620000|2021-11-08 12:13:40|||||||||1
1636373660000|2021-11-08 12:14:20|||||||||1
1636373680000|2021-11-08 12:14:40|11501.8|11486.8|11503.9|11488.9|11503.9|11488.9|11501.8|11486.8|2
1636373730000|2021-11-08 12:15:30|11503.3|11488.3|11503.3|11488.3|11503.3|11488.3|11503.3|11488.3|0
1636373770000|2021-11-08 12:16:10|11501.3|11486.3|11500.3|11485.3|11501.3|11486.3|11500.3|11485.3|1
1636373800000|2021-11-08 12:16:40|11500.2|11485.2|11500.2|11485.2|11500.2|11485.2|11500.2|11485.2|2
1636373810000|2021-11-08 12:16:50|11499.9|11484.9|11499.5|11484.5|11499.9|11484.9|11499.5|11484.5|0
1636373860000|2021-11-08 12:17:40|||||||||1
1636373930000|2021-11-08 12:18:50|||||||||1
1636373940000|2021-11-08 12:19:00|11500.7|11485.7|11502.2|11487.2|11502.2|11487.2|11500.7|11485.7|5
1636373950000|2021-11-08 12:19:10|11503|11488|11503|11488|11503|11488|11503|11488|0
1636373990000|2021-11-08 12:19:50|11503.4|11488.4|11503.4|11488.4|11503.4|11488.4|11503.4|11488.4|1
1636374000000|2021-11-08 12:20:00|11503.3|11488.3|11503.3|11488.3|11503.3|11488.3|11503.3|11488.3|1
1636374010000|2021-11-08 12:20:10|11502.5|11487.5|11502.5|11487.5|11502.5|11487.5|11502.5|11487.5|0
1636374020000|2021-11-08 12:20:20|11497.7|11482.7|11497.7|11482.7|11497.7|11482.7|11497.7|11482.7|3
1636374030000|2021-11-08 12:20:30|11497.3|11482.3|11497.3|11482.3|11497.3|11482.3|11497.3|11482.3|0
1636374050000|2021-11-08 12:20:50|11497.7|11482.7|11497.7|11482.7|11497.7|11482.7|11497.7|11482.7|2
1636374100000|2021-11-08 12:21:40|11497.2|11482.2|11497.2|11482.2|11497.2|11482.2|11497.2|11482.2|0
1636374120000|2021-11-08 12:22:00|11493.7|11478.7|11492.6|11477.6|11493.7|11478.7|11492.6|11477.6|4
1636374170000|2021-11-08 12:22:50|||||||||2
1636374210000|2021-11-08 12:23:30|||||||||8
1636374240000|2021-11-08 12:24:00|11493.4|11478.4|11495|11480|11495|11480|11493.4|11478.4|1
1636374250000|2021-11-08 12:24:10|11495.1|11480.1|11495.1|11480.1|11495.1|11480.1|11495.1|11480.1|0
1636374310000|2021-11-08 12:25:10|||||||||2
1636374340000|2021-11-08 12:25:40|11494.7|11479.7|11494.7|11479.7|11494.7|11479.7|11494.7|11479.7|0
1636374360000|2021-11-08 12:26:00|11495.1|11480.1|11495.1|11480.1|11495.1|11480.1|11495.1|11480.1|0
1636374380000|2021-11-08 12:26:20|11493.5|11478.5|11492.5|11477.5|11493.5|11478.5|11492.5|11477.5|1
1636374400000|2021-11-08 12:26:40|11488.8|11473.8|11488.8|11473.8|11488.8|11473.8|11488.8|11473.8|6
1636374410000|2021-11-08 12:26:50|11489.2|11474.2|11482.7|11467.7|11489.2|11474.2|11482.7|11467.7|11
1636374420000|2021-11-08 12:27:00|11479.5|11464.5|11479.5|11464.5|11479.5|11464.5|11479.5|11464.5|16
1636374430000|2021-11-08 12:27:10|11479.1|11464.1|11477.7|11462.7|11479.1|11464.1|11477.7|11462.7|2
1636374450000|2021-11-08 12:27:30|11478.4|11463.4|11481.7|11466.7|11481.7|11466.7|11478.4|11463.4|5
1636374460000|2021-11-08 12:27:40|11481.3|11466.3|11481.3|11466.3|11481.3|11466.3|11481.3|11466.3|0
1636374470000|2021-11-08 12:27:50|11480.9|11465.9|11480.9|11465.9|11480.9|11465.9|11480.9|11465.9|2
1636374480000|2021-11-08 12:28:00|11482.1|11467.1|11482.1|11467.1|11482.1|11467.1|11482.1|11467.1|1
1636374490000|2021-11-08 12:28:10|11477.7|11462.7|11477.7|11462.7|11477.7|11462.7|11477.7|11462.7|2
1636374500000|2021-11-08 12:28:20|11477.3|11462.3|11477.3|11462.3|11477.3|11462.3|11477.3|11462.3|6
1636374510000|2021-11-08 12:28:30|11475.8|11460.8|11475.8|11460.8|11475.8|11460.8|11475.8|11460.8|1
1636374520000|2021-11-08 12:28:40|11476.3|11461.3|11474|11459|11476.4|11461.4|11474|11459|3
1636374530000|2021-11-08 12:28:50|11473.4|11458.4|11473.4|11458.4|11473.4|11458.4|11473.4|11458.4|2
1636374540000|2021-11-08 12:29:00|11475|11460|11475.3|11460.3|11475.3|11460.3|11475|11460|1
1636374550000|2021-11-08 12:29:10|11475.7|11460.7|11475.7|11460.7|11475.7|11460.7|11475.7|11460.7|1
1636374570000|2021-11-08 12:29:30|11475.4|11460.4|11474.2|11459.2|11475.4|11460.4|11474.2|11459.2|0
1636374580000|2021-11-08 12:29:40|11472.9|11457.9|11472.1|11457.1|11472.9|11457.9|11472.1|11457.1|4
1636374590000|2021-11-08 12:29:50|11471.2|11456.2|11471.8|11456.8|11471.8|11456.8|11470.8|11455.8|0
1636374600000|2021-11-08 12:30:00|11472.2|11457.2|11469.7|11454.7|11472.2|11457.2|11469.7|11454.7|0
1636374610000|2021-11-08 12:30:10|11474.3|11459.3|11474.8|11459.8|11474.8|11459.8|11474.3|11459.3|3
1636374620000|2021-11-08 12:30:20|11473.5|11458.5|11473.4|11458.4|11473.5|11458.5|11473.4|11458.4|2
1636374630000|2021-11-08 12:30:30|11472.7|11457.7|11472.7|11457.7|11472.7|11457.7|11472.7|11457.7|1
1636374650000|2021-11-08 12:30:50|11472.9|11457.9|11472.9|11457.9|11472.9|11457.9|11472.9|11457.9|0
1636374660000|2021-11-08 12:31:00|11473.3|11458.3|11473.3|11458.3|11473.3|11458.3|11473.3|11458.3|0
1636374700000|2021-11-08 12:31:40|11473.7|11458.7|11473.7|11458.7|11473.7|11458.7|11473.7|11458.7|0
1636374720000|2021-11-08 12:32:00|11473.3|11458.3|11472.9|11457.9|11473.3|11458.3|11472.9|11457.9|1
1636374840000|2021-11-08 12:34:00|11475.9|11460.9|11475.9|11460.9|11475.9|11460.9|11475.9|11460.9|1
1636374850000|2021-11-08 12:34:10|11474.4|11459.4|11474.4|11459.4|11474.4|11459.4|11474.4|11459.4|4
1636374870000|2021-11-08 12:34:30|11474|11459|11473.9|11458.9|11474|11459|11473.9|11458.9|0
1636374880000|2021-11-08 12:34:40|11472.1|11457.1|11472.1|11457.1|11472.1|11457.1|11472.1|11457.1|0
1636374900000|2021-11-08 12:35:00|11471.6|11456.6|11471.6|11456.6|11471.6|11456.6|11471.6|11456.6|0
1636374920000|2021-11-08 12:35:20|||||||||1
1636374940000|2021-11-08 12:35:40|11471.5|11456.5|11472.1|11457.1|11472.1|11457.1|11471.5|11456.5|1
1636374950000|2021-11-08 12:35:50|11470.6|11455.6|11470.6|11455.6|11470.6|11455.6|11470.6|11455.6|1
1636374970000|2021-11-08 12:36:10|11471|11456|11471|11456|11471|11456|11471|11456|0
1636374980000|2021-11-08 12:36:20|||||||||1
1636375040000|2021-11-08 12:37:20|11470.6|11455.6|11470.6|11455.6|11470.6|11455.6|11470.6|11455.6|1
1636375070000|2021-11-08 12:37:50|11470.2|11455.2|11469.9|11454.9|11470.2|11455.2|11469.9|11454.9|1
1636375080000|2021-11-08 12:38:00|11469.5|11454.5|11469.5|11454.5|11469.5|11454.5|11469.5|11454.5|0
1636375140000|2021-11-08 12:39:00|11469.6|11454.6|11474|11459|11474.1|11459.1|11469.6|11454.6|6
1636375180000|2021-11-08 12:39:40|11473.6|11458.6|11474.1|11459.1|11474.1|11459.1|11473.6|11458.6|5
1636375270000|2021-11-08 12:41:10|11475.3|11460.3|11475.5|11460.5|11475.5|11460.5|11475.3|11460.3|1
1636375300000|2021-11-08 12:41:40|11474.7|11459.7|11474.7|11459.7|11474.7|11459.7|11474.7|11459.7|0
1636375310000|2021-11-08 12:41:50|11474.1|11459.1|11473.6|11458.6|11474.1|11459.1|11473.3|11458.3|2
1636375330000|2021-11-08 12:42:10|11473.3|11458.3|11473.2|11458.2|11473.3|11458.3|11473.2|11458.2|0
1636375340000|2021-11-08 12:42:20|11480.9|11465.9|11480.9|11465.9|11480.9|11465.9|11480.9|11465.9|0
1636375350000|2021-11-08 12:42:30|11480.8|11465.8|11481.2|11466.2|11481.2|11466.2|11480.8|11465.8|1
1636375430000|2021-11-08 12:43:50|||||||||1
1636375440000|2021-11-08 12:44:00|11481.6|11466.6|11482.4|11467.4|11482.4|11467.4|11481.6|11466.6|1
1636375520000|2021-11-08 12:45:20|11482.3|11467.3|11482.7|11467.7|11482.7|11467.7|11482.3|11467.3|1
1636375580000|2021-11-08 12:46:20|11482.6|11467.6|11482.6|11467.6|11482.6|11467.6|11482.6|11467.6|2
1636375590000|2021-11-08 12:46:30|11483|11468|11483|11468|11483|11468|11483|11468|0
1636375680000|2021-11-08 12:48:00|11481.8|11466.8|11481.8|11466.8|11481.8|11466.8|11481.8|11466.8|1
1636375710000|2021-11-08 12:48:30|11482.3|11467.3|11482.3|11467.3|11482.3|11467.3|11482.3|11467.3|1
1636375740000|2021-11-08 12:49:00|11482.7|11467.7|11488.7|11473.7|11488.7|11473.7|11482.7|11467.7|3
1636375770000|2021-11-08 12:49:30|||||||||2
1636375780000|2021-11-08 12:49:40|11488.3|11473.3|11488.7|11473.7|11488.7|11473.7|11488.3|11473.3|1
1636375820000|2021-11-08 12:50:20|||||||||4
1636375830000|2021-11-08 12:50:30|11488.5|11473.5|11486.7|11471.7|11488.5|11473.5|11486.7|11471.7|0
1636375840000|2021-11-08 12:50:40|11484.2|11469.2|11486.8|11471.8|11486.8|11471.8|11483.1|11468.1|1
1636375850000|2021-11-08 12:50:50|11486.9|11471.9|11488.6|11473.6|11488.7|11473.7|11486.9|11471.9|1
1636375860000|2021-11-08 12:51:00|11487.1|11472.1|11479.6|11464.6|11487.1|11472.1|11479.6|11464.6|10
1636375870000|2021-11-08 12:51:10|11475.1|11460.1|11477.9|11462.9|11477.9|11462.9|11475.1|11460.1|1
1636375900000|2021-11-08 12:51:40|||||||||1
1636375960000|2021-11-08 12:52:40|11480.5|11465.5|11480.5|11465.5|11480.5|11465.5|11480.5|11465.5|2
1636375970000|2021-11-08 12:52:50|11482|11467|11485.6|11470.6|11485.6|11470.6|11482|11467|0
1636375980000|2021-11-08 12:53:00|11486|11471|11484|11469|11486|11471|11484|11469|0
1636375990000|2021-11-08 12:53:10|11484.9|11469.9|11483.5|11468.5|11484.9|11469.9|11483.5|11468.5|2
1636376010000|2021-11-08 12:53:30|11483.2|11468.2|11481.5|11466.5|11483.2|11468.2|11481.5|11466.5|0
1636376050000|2021-11-08 12:54:10|11481.2|11466.2|11479.5|11464.5|11481.2|11466.2|11479.5|11464.5|0
1636376090000|2021-11-08 12:54:50|||||||||1
1636376140000|2021-11-08 12:55:40|11485.2|11470.2|11485|11470|11485.8|11470.8|11484.5|11469.5|3
1636376150000|2021-11-08 12:55:50|11484.6|11469.6|11483.5|11468.5|11484.6|11469.6|11483|11468|14
1636376170000|2021-11-08 12:56:10|11485.5|11470.5|11485.5|11470.5|11485.5|11470.5|11485.5|11470.5|0
1636376190000|2021-11-08 12:56:30|11488|11473|11488|11473|11488|11473|11488|11473|0
1636376210000|2021-11-08 12:56:50|||||||||1
1636376270000|2021-11-08 12:57:50|11488.4|11473.4|11490|11475|11490|11475|11488.4|11473.4|0
1636376290000|2021-11-08 12:58:10|11489.8|11474.8|11488.6|11473.6|11489.8|11474.8|11488.6|11473.6|0
1636376310000|2021-11-08 12:58:30|11496.1|11481.1|11500.1|11485.1|11500.1|11485.1|11496.1|11481.1|16
1636376320000|2021-11-08 12:58:40|11502.9|11487.9|11503.8|11488.8|11503.8|11488.8|11502.9|11487.9|1
1636376330000|2021-11-08 12:58:50|11504.8|11489.8|11507|11492|11507|11492|11504.8|11489.8|1
1636376340000|2021-11-08 12:59:00|11507.5|11492.5|11511.5|11496.5|11511.5|11496.5|11507.5|11492.5|14
1636376350000|2021-11-08 12:59:10|11511|11496|11509.5|11494.5|11511|11496|11509.5|11494.5|0
1636376360000|2021-11-08 12:59:20|11509.6|11494.6|11497.5|11482.5|11509.6|11494.6|11497.1|11482.1|22
1636376370000|2021-11-08 12:59:30|11497.9|11482.9|11506.2|11491.2|11506.2|11491.2|11497.9|11482.9|2
1636376380000|2021-11-08 12:59:40|11505.9|11490.9|11507.2|11492.2|11507.2|11492.2|11504.2|11489.2|1
1636376390000|2021-11-08 12:59:50|11508.2|11493.2|11508.2|11493.2|11508.2|11493.2|11508.2|11493.2|0
1636376400000|2021-11-08 13:00:00|11506.8|11491.8|11506.2|11491.2|11507.7|11492.7|11506.2|11491.2|12
1636376410000|2021-11-08 13:00:10|11503.7|11488.7|11503.7|11488.7|11503.7|11488.7|11503.7|11488.7|2
1636376420000|2021-11-08 13:00:20|11502|11487|11502.7|11487.7|11502.7|11487.7|11502|11487|1
1636376430000|2021-11-08 13:00:30|11503.7|11488.7|11503.7|11488.7|11503.7|11488.7|11503.7|11488.7|1
1636376440000|2021-11-08 13:00:40|11503.2|11488.2|11505.4|11490.4|11505.4|11490.4|11503.2|11488.2|6
1636376450000|2021-11-08 13:00:50|11505.7|11490.7|11505.8|11490.8|11505.8|11490.8|11505.7|11490.7|0
1636376470000|2021-11-08 13:01:10|11502.4|11487.4|11503|11488|11503|11488|11502.4|11487.4|2
1636376480000|2021-11-08 13:01:20|11503.3|11488.3|11503.7|11488.7|11503.7|11488.7|11503.3|11488.3|0
1636376490000|2021-11-08 13:01:30|11499.2|11484.2|11499.3|11484.3|11499.3|11484.3|11499.2|11484.2|3
1636376500000|2021-11-08 13:01:40|11499.2|11484.2|11490.2|11475.2|11499.2|11484.2|11490.2|11475.2|1
1636376510000|2021-11-08 13:01:50|11489.7|11474.7|11488.7|11473.7|11489.7|11474.7|11488.7|11473.7|1
1636376520000|2021-11-08 13:02:00|11494|11479|11495.2|11480.2|11495.2|11480.2|11494|11479|1
1636376530000|2021-11-08 13:02:10|11495.7|11480.7|11495.6|11480.6|11495.7|11480.7|11495.6|11480.6|0
1636376540000|2021-11-08 13:02:20|11494.7|11479.7|11488.7|11473.7|11494.7|11479.7|11486.7|11471.7|10
1636376550000|2021-11-08 13:02:30|11488.9|11473.9|11489.3|11474.3|11489.7|11474.7|11488.9|11473.9|0
1636376560000|2021-11-08 13:02:40|11489.2|11474.2|11486.7|11471.7|11489.2|11474.2|11486.2|11471.2|3
1636376570000|2021-11-08 13:02:50|11487.2|11472.2|11486.7|11471.7|11487.2|11472.2|11486.7|11471.7|3
1636376590000|2021-11-08 13:03:10|11486.6|11471.6|11486.2|11471.2|11486.6|11471.6|11486.2|11471.2|4
1636376600000|2021-11-08 13:03:20|11480.5|11465.5|11477.5|11462.5|11480.5|11465.5|11477|11462|7
1636376610000|2021-11-08 13:03:30|11476.5|11461.5|11476.2|11461.2|11476.5|11461.5|11475.7|11460.7|2
1636376620000|2021-11-08 13:03:40|11475.7|11460.7|11475.1|11460.1|11475.7|11460.7|11475.1|11460.1|0
1636376630000|2021-11-08 13:03:50|11475.6|11460.6|11479|11464|11479|11464|11475.6|11460.6|3
1636376640000|2021-11-08 13:04:00|||||||||1
1636376690000|2021-11-08 13:04:50|11478.6|11463.6|11479|11464|11479|11464|11478.6|11463.6|4
1636376710000|2021-11-08 13:05:10|11479.4|11464.4|11479.4|11464.4|11479.4|11464.4|11479.4|11464.4|0
1636376720000|2021-11-08 13:05:20|11482.6|11467.6|11482.6|11467.6|11482.6|11467.6|11482.6|11467.6|1
1636376760000|2021-11-08 13:06:00|11483|11468|11483|11468|11483|11468|11483|11468|1
1636376780000|2021-11-08 13:06:20|11483.8|11468.8|11483.5|11468.5|11483.9|11468.9|11483.5|11468.5|3
1636376790000|2021-11-08 13:06:30|11483.6|11468.6|11482.9|11467.9|11483.6|11468.6|11482.7|11467.7|6
1636376800000|2021-11-08 13:06:40|||||||||5
1636376820000|2021-11-08 13:07:00|11483.2|11468.2|11491.9|11476.9|11491.9|11476.9|11483.2|11468.2|10
1636376830000|2021-11-08 13:07:10|11492.4|11477.4|11492.9|11477.9|11493.5|11478.5|11492.4|11477.4|6
1636376840000|2021-11-08 13:07:20|11494.4|11479.4|11494.4|11479.4|11494.4|11479.4|11494.4|11479.4|0
1636376850000|2021-11-08 13:07:30|11497.4|11482.4|11497.6|11482.6|11497.9|11482.9|11497.4|11482.4|1
1636376860000|2021-11-08 13:07:40|11496.9|11481.9|11492.5|11477.5|11496.9|11481.9|11490.5|11475.5|2
1636376870000|2021-11-08 13:07:50|11492.2|11477.2|11492.4|11477.4|11493.2|11478.2|11491.9|11476.9|35
1636376890000|2021-11-08 13:08:10|11492.3|11477.3|11492.4|11477.4|11492.4|11477.4|11492.3|11477.3|0
1636376910000|2021-11-08 13:08:30|11489.4|11474.4|11489.4|11474.4|11489.4|11474.4|11489.4|11474.4|12
1636376920000|2021-11-08 13:08:40|11489.8|11474.8|11489.8|11474.8|11489.8|11474.8|11489.8|11474.8|0
1636376940000|2021-11-08 13:09:00|11490.6|11475.6|11490.8|11475.8|11490.8|11475.8|11490.6|11475.6|1
1636376950000|2021-11-08 13:09:10|11490.4|11475.4|11488.9|11473.9|11490.4|11475.4|11488.9|11473.9|13
1636376960000|2021-11-08 13:09:20|11489|11474|11489.4|11474.4|11489.4|11474.4|11489|11474|0
1636376970000|2021-11-08 13:09:30|||||||||2
1636376990000|2021-11-08 13:09:50|11488.9|11473.9|11488.9|11473.9|11488.9|11473.9|11488.9|11473.9|2
1636377000000|2021-11-08 13:10:00|11485.9|11470.9|11486|11471|11486|11471|11485.9|11470.9|3
1636377010000|2021-11-08 13:10:10|11486.5|11471.5|11486.9|11471.9|11486.9|11471.9|11486.5|11471.5|1
1636377020000|2021-11-08 13:10:20|11487.4|11472.4|11487.8|11472.8|11487.8|11472.8|11487.4|11472.4|2
1636377060000|2021-11-08 13:11:00|11488.2|11473.2|11495.5|11480.5|11495.5|11480.5|11488.2|11473.2|33
1636377070000|2021-11-08 13:11:10|11491.9|11476.9|11492|11477|11492|11477|11490.8|11475.8|2
1636377080000|2021-11-08 13:11:20|11491.5|11476.5|11488.6|11473.6|11491.5|11476.5|11488.6|11473.6|42
1636377090000|2021-11-08 13:11:30|11489.4|11474.4|11490.2|11475.2|11490.2|11475.2|11489.4|11474.4|5
1636377100000|2021-11-08 13:11:40|11488.7|11473.7|11482.7|11467.7|11488.7|11473.7|11481.2|11466.2|16
1636377110000|2021-11-08 13:11:50|11482.5|11467.5|11481.7|11466.7|11482.5|11467.5|11481.7|11466.7|0
1636377120000|2021-11-08 13:12:00|11481.6|11466.6|11483.6|11468.6|11484.1|11469.1|11481.3|11466.3|1
1636377150000|2021-11-08 13:12:30|11484.1|11469.1|11480|11465|11484.1|11469.1|11480|11465|9
1636377160000|2021-11-08 13:12:40|11479.8|11464.8|11475.7|11460.7|11479.8|11464.8|11475.7|11460.7|6
1636377170000|2021-11-08 13:12:50|11475.9|11460.9|11474.3|11459.3|11475.9|11460.9|11472.6|11457.6|9
1636377180000|2021-11-08 13:13:00|11475.6|11460.6|11475.6|11460.6|11475.6|11460.6|11475.6|11460.6|1
1636377190000|2021-11-08 13:13:10|11474.8|11459.8|11474.8|11459.8|11474.8|11459.8|11474.8|11459.8|0
1636377200000|2021-11-08 13:13:20|11469.9|11454.9|11470.4|11455.4|11470.4|11455.4|11469.9|11454.9|12
1636377210000|2021-11-08 13:13:30|11468.4|11453.4|11468.4|11453.4|11468.4|11453.4|11468.4|11453.4|0
1636377220000|2021-11-08 13:13:40|11466.4|11451.4|11466.3|11451.3|11466.4|11451.4|11465.3|11450.3|44
1636377230000|2021-11-08 13:13:50|11465.3|11450.3|11454.3|11439.3|11465.3|11450.3|11454.3|11439.3|29
1636377240000|2021-11-08 13:14:00|11456.2|11441.2|11458.8|11443.8|11458.8|11443.8|11456.2|11441.2|5
1636377250000|2021-11-08 13:14:10|11460.8|11445.8|11456.7|11441.7|11460.8|11445.8|11455.7|11440.7|23
1636377260000|2021-11-08 13:14:20|11457.7|11442.7|11456.7|11441.7|11457.7|11442.7|11456.7|11441.7|2
1636377270000|2021-11-08 13:14:30|11456.4|11441.4|11455.7|11440.7|11456.7|11441.7|11455.7|11440.7|13
1636377280000|2021-11-08 13:14:40|11457.7|11442.7|11457.2|11442.2|11457.7|11442.7|11457.2|11442.2|4
1636377290000|2021-11-08 13:14:50|11455.2|11440.2|11455|11440|11455.2|11440.2|11454.6|11439.6|16
1636377300000|2021-11-08 13:15:00|11456|11441|11456|11441|11457|11442|11456|11441|32
1636377310000|2021-11-08 13:15:10|11456.1|11441.1|11456.1|11441.1|11456.1|11441.1|11456.1|11441.1|0
1636377330000|2021-11-08 13:15:30|11456.5|11441.5|11434|11419|11456.5|11441.5|11434|11418.5|52
1636377340000|2021-11-08 13:15:40|11438|11423|11438|11423|11438|11423|11438|11423|10
1636377350000|2021-11-08 13:15:50|11437.2|11422.2|11437|11422|11437.2|11422.2|11437|11422|14
1636377360000|2021-11-08 13:16:00|11436.3|11421.3|11429|11414|11436.3|11421.3|11429|11414|12
1636377370000|2021-11-08 13:16:10|11431.5|11416.5|11431.5|11416.5|11431.5|11416.5|11431.5|11416.5|18
1636377380000|2021-11-08 13:16:20|11429.5|11414.5|11429.7|11414.7|11429.7|11414.7|11429.5|11414.5|59
1636377390000|2021-11-08 13:16:30|11429.2|11414.2|11431.9|11416.9|11431.9|11416.9|11429.2|11414.2|5
1636377400000|2021-11-08 13:16:40|11432.3|11417.3|11432.4|11417.4|11432.5|11417.5|11432.3|11417.3|1
1636377410000|2021-11-08 13:16:50|11433.6|11418.6|11433.6|11418.6|11433.6|11418.6|11433.5|11418.5|2
1636377430000|2021-11-08 13:17:10|11434.2|11419.2|11446.9|11431.9|11447.1|11432.1|11434.2|11419.2|8
1636377440000|2021-11-08 13:17:20|11447.1|11432.1|11440.9|11425.9|11447.1|11432.1|11440.9|11425.9|10
1636377450000|2021-11-08 13:17:30|11440.5|11425.5|11437.5|11422.5|11440.5|11425.5|11437.5|11422.5|0
1636377470000|2021-11-08 13:17:50|11434.7|11419.7|11435|11420|11435|11420|11434|11419|8
1636377480000|2021-11-08 13:18:00|11436|11421|11435.5|11420.5|11436|11421|11435.5|11420.5|0
1636377490000|2021-11-08 13:18:10|11438|11423|11438|11423|11438|11423|11438|11423|1
1636377500000|2021-11-08 13:18:20|||||||||1
1636377510000|2021-11-08 13:18:30|11446.3|11431.3|11446.3|11431.3|11446.3|11431.3|11446.3|11431.3|4
1636377520000|2021-11-08 13:18:40|11446.7|11431.7|11446.7|11431.7|11446.7|11431.7|11446.7|11431.7|0
1636377530000|2021-11-08 13:18:50|11446.3|11431.3|11446.7|11431.7|11446.7|11431.7|11445.7|11430.7|7
1636377540000|2021-11-08 13:19:00|11447.2|11432.2|11449.1|11434.1|11450.7|11435.7|11445.7|11430.7|37
1636377550000|2021-11-08 13:19:10|11448.8|11433.8|11440.2|11425.2|11454.1|11439.1|11440.1|11425.1|17
1636377560000|2021-11-08 13:19:20|11441|11426|11438.8|11423.8|11442.6|11427.6|11438.1|11423.1|23
1636377570000|2021-11-08 13:19:30|11435.1|11420.1|11436.6|11421.6|11436.6|11421.6|11435.1|11420.1|20
1636377600000|2021-11-08 13:20:00|11444.1|11429.1|11444.3|11429.3|11444.3|11429.3|11444.1|11429.1|2
1636377610000|2021-11-08 13:20:10|11443.9|11428.9|11445.3|11430.3|11445.3|11430.3|11443.9|11428.9|1
1636377620000|2021-11-08 13:20:20|11450.8|11435.8|11443.7|11428.7|11450.8|11435.8|11443.6|11428.6|1
1636377630000|2021-11-08 13:20:30|11443.3|11428.3|11441.2|11426.2|11443.3|11428.3|11441.2|11426.2|1
1636377640000|2021-11-08 13:20:40|11441.6|11426.6|11446|11431|11446|11431|11439.6|11424.6|36
1636377650000|2021-11-08 13:20:50|11448.4|11433.4|11446.5|11431.5|11448.4|11433.4|11446.5|11431.5|2
1636377670000|2021-11-08 13:21:10|11454.6|11439.6|11455.8|11440.8|11458.1|11443.1|11454.6|11439.6|12
1636377690000|2021-11-08 13:21:30|11455.4|11440.4|11455.4|11440.4|11455.4|11440.4|11455.4|11440.4|0
1636377700000|2021-11-08 13:21:40|11454.9|11439.9|11454.9|11439.9|11454.9|11439.9|11454.9|11439.9|1
1636377710000|2021-11-08 13:21:50|11453.9|11438.9|11445.4|11430.4|11453.9|11438.9|11440|11425|15
1636377720000|2021-11-08 13:22:00|11447|11432|11447.5|11432.5|11447.5|11432.5|11447|11432|2
1636377730000|2021-11-08 13:22:10|11448|11433|11448|11433|11448|11433|11448|11433|0
1636377750000|2021-11-08 13:22:30|11448.1|11433.1|11445|11430|11448.1|11433.1|11443|11428|5
1636377770000|2021-11-08 13:22:50|11444|11429|11454|11439|11454|11439|11444|11429|4
1636377780000|2021-11-08 13:23:00|11454.4|11439.4|11472.9|11457.9|11472.9|11457.9|11454.4|11434.7|3
1636377790000|2021-11-08 13:23:10|11471.9|11456.9|11469.9|11454.9|11471.9|11456.9|11469.9|11454.9|2
1636377800000|2021-11-08 13:23:20|11469.7|11454.7|11468.9|11453.9|11469.7|11454.7|11468.9|11453.9|0
1636377820000|2021-11-08 13:23:40|11466.8|11451.8|11466.3|11451.3|11466.8|11451.8|11466.3|11451.3|5
1636377830000|2021-11-08 13:23:50|11474.4|11459.4|11474.4|11459.4|11474.4|11459.4|11474.4|11459.4|11
1636377840000|2021-11-08 13:24:00|11474.9|11459.9|11474.9|11459.9|11474.9|11459.9|11474.9|11459.9|1
1636377850000|2021-11-08 13:24:10|11474.5|11459.5|11481.4|11466.4|11481.8|11466.8|11474.5|11459.5|8
1636377860000|2021-11-08 13:24:20|11480.7|11465.7|11477.8|11462.8|11488|11473|11477.8|11462.8|21
1636377870000|2021-11-08 13:24:30|11478.2|11463.2|11478.2|11463.2|11478.2|11463.2|11478.2|11463.2|0
1636377880000|2021-11-08 13:24:40|11477.4|11462.4|11473.9|11458.9|11477.4|11462.4|11472.9|11457.9|2
1636377890000|2021-11-08 13:24:50|11473.7|11458.7|11472.9|11457.9|11473.7|11458.7|11472.8|11457.8|1
1636377900000|2021-11-08 13:25:00|11486.3|11471.3|11486.8|11471.8|11486.8|11471.8|11485.9|11470.9|13
1636377910000|2021-11-08 13:25:10|11486.9|11471.9|11487.3|11472.3|11487.3|11472.3|11486.9|11471.9|11
1636377920000|2021-11-08 13:25:20|11487.4|11472.4|11488.2|11473.2|11489.2|11474.2|11487.4|11472.4|2
1636377930000|2021-11-08 13:25:30|11488.3|11473.3|11489|11474|11489.5|11474.5|11487.6|11472.6|14
1636377940000|2021-11-08 13:25:40|11488.9|11473.9|11488|11473|11488.9|11473.9|11488|11473|1
1636377950000|2021-11-08 13:25:50|11488.5|11473.5|11488.5|11473.5|11488.5|11473.5|11488.5|11473.5|0
1636377960000|2021-11-08 13:26:00|11486.5|11471.5|11486.5|11471.5|11486.5|11471.5|11486.5|11471.5|1
1636377970000|2021-11-08 13:26:10|11486.6|11471.6|11486.5|11471.5|11487|11472|11486.5|11471.5|0
1636377980000|2021-11-08 13:26:20|11486|11471|11485|11470|11486|11471|11485|11470|0
1636377990000|2021-11-08 13:26:30|11484.9|11469.9|11478.9|11463.9|11484.9|11469.9|11477.9|11457|33
1636378000000|2021-11-08 13:26:40|11480.5|11465.5|11480.8|11465.8|11480.8|11465.8|11480.5|11465.5|1
1636378010000|2021-11-08 13:26:50|11480.3|11465.3|11477.9|11462.9|11480.3|11465.3|11477.9|11462.9|0
1636378020000|2021-11-08 13:27:00|11477.4|11462.4|11476.9|11461.9|11477.4|11462.4|11476.9|11461.9|0
1636378030000|2021-11-08 13:27:10|11476.8|11461.8|11479.4|11464.4|11479.4|11464.4|11476.4|11461.4|1
1636378040000|2021-11-08 13:27:20|11479|11464|11477.4|11462.4|11479|11464|11477.4|11462.4|16
1636378050000|2021-11-08 13:27:30|11470.9|11455.9|11469.9|11454.9|11470.9|11455.9|11469.9|11454.9|6
1636378060000|2021-11-08 13:27:40|11467.4|11452.4|11464.9|11449.9|11467.9|11452.9|11464.9|11449.9|1
1636378070000|2021-11-08 13:27:50|11464.4|11449.4|11467.9|11452.9|11467.9|11452.9|11464.4|11449.4|9
1636378080000|2021-11-08 13:28:00|11463.9|11448.9|11464.8|11449.8|11464.8|11449.8|11463.9|11448.9|3
1636378090000|2021-11-08 13:28:10|11468.9|11453.9|11468.9|11453.9|11468.9|11453.9|11468.9|11453.9|0
1636378110000|2021-11-08 13:28:30|11468.5|11453.5|11468.9|11453.9|11468.9|11453.9|11468.5|11453.5|0
1636378120000|2021-11-08 13:28:40|11468.4|11453.4|11468.4|11453.4|11468.4|11453.4|11468.4|11453.4|0
1636378130000|2021-11-08 13:28:50|11467.9|11452.9|11467.9|11452.9|11467.9|11452.9|11467.9|11452.9|1
1636378140000|2021-11-08 13:29:00|11468.4|11453.4|11468.2|11453.2|11468.4|11453.4|11468.2|11453.2|0
1636378150000|2021-11-08 13:29:10|11467.6|11452.6|11469.9|11454.9|11469.9|11454.9|11467.6|11452.6|0
1636378160000|2021-11-08 13:29:20|11470.4|11455.4|11476.4|11461.4|11476.4|11461.4|11470.4|11455.4|1
1636378170000|2021-11-08 13:29:30|11476.2|11461.2|11476|11461|11476.2|11461.2|11476|11461|1
1636378180000|2021-11-08 13:29:40|11474.5|11459.5|11474.9|11459.9|11474.9|11459.9|11474.5|11459.5|0
1636378190000|2021-11-08 13:29:50|11475.9|11460.9|11475.9|11460.9|11475.9|11460.9|11475.9|11460.9|0
1636378200000|2021-11-08 13:30:00|11475.8|11460.8|11472.4|11457.4|11475.8|11460.8|11470.4|11455.4|7
1636378210000|2021-11-08 13:30:10|11472|11457|11472|11457|11472|11457|11472|11457|4
1636378220000|2021-11-08 13:30:20|11472.4|11457.4|11472.4|11457.4|11472.4|11457.4|11472.4|11457.4|1
1636378240000|2021-11-08 13:30:40|11471.9|11456.9|11470.8|11455.8|11471.9|11456.9|11470.8|11455.8|2
1636378250000|2021-11-08 13:30:50|11470.7|11455.7|11470.3|11455.3|11470.7|11455.7|11470.3|11455.3|1
1636378260000|2021-11-08 13:31:00|11470.2|11455.2|11470.2|11455.2|11470.3|11455.3|11468.8|11453.8|6
1636378270000|2021-11-08 13:31:10|11469.8|11454.8|11469.8|11454.8|11469.8|11454.8|11469.8|11454.8|0
1636378310000|2021-11-08 13:31:50|11469.6|11454.6|11468.3|11453.3|11469.6|11454.6|11468.3|11453.3|1
1636378320000|2021-11-08 13:32:00|11468.7|11453.7|11465.7|11450.7|11468.7|11453.7|11465.7|11450.7|2
1636378340000|2021-11-08 13:32:20|11469.4|11454.4|11470.3|11455.3|11470.3|11455.3|11469.4|11454.4|1
1636378350000|2021-11-08 13:32:30|11469.3|11454.3|11469.3|11454.3|11469.3|11454.3|11469.3|11454.3|2
1636378370000|2021-11-08 13:32:50|11472.4|11457.4|11471.7|11456.7|11472.4|11457.4|11471.7|11456.7|1
1636378380000|2021-11-08 13:33:00|11471.3|11456.3|11471.3|11456.3|11471.3|11456.3|11471.3|11456.3|0
1636378390000|2021-11-08 13:33:10|||||||||1
1636378430000|2021-11-08 13:33:50|11472.5|11457.5|11471.9|11456.9|11472.8|11457.8|11471.9|11456.9|1
1636378440000|2021-11-08 13:34:00|11472.3|11457.3|11472.3|11457.3|11472.3|11457.3|11472.3|11457.3|0
1636378450000|2021-11-08 13:34:10|11472.4|11457.4|11472.8|11457.8|11472.8|11457.8|11472.4|11457.4|0
1636378460000|2021-11-08 13:34:20|11472.3|11457.3|11473.2|11458.2|11473.3|11458.3|11472.3|11457.3|2
1636378470000|2021-11-08 13:34:30|11472.8|11457.8|11472.9|11457.9|11472.9|11457.9|11472.8|11457.8|0
1636378480000|2021-11-08 13:34:40|11473.3|11458.3|11472.4|11457.4|11473.8|11458.8|11472.4|11457.4|2
1636378490000|2021-11-08 13:34:50|11472.8|11457.8|11472.8|11457.8|11472.8|11457.8|11472.8|11457.8|1
1636378500000|2021-11-08 13:35:00|||||||||1
1636378520000|2021-11-08 13:35:20|11473.2|11458.2|11472.7|11457.7|11473.2|11458.2|11472.7|11457.7|1
1636378530000|2021-11-08 13:35:30|11473.1|11458.1|11473.1|11458.1|11473.1|11458.1|11473.1|11458.1|0
1636378550000|2021-11-08 13:35:50|||||||||1
1636378560000|2021-11-08 13:36:00|11473.5|11458.5|11486.4|11471.4|11486.4|11471.4|11473.5|11458.5|16
1636378570000|2021-11-08 13:36:10|11484.1|11469.1|11487.9|11472.9|11487.9|11472.9|11484.1|11469.1|4
1636378590000|2021-11-08 13:36:30|11488.3|11473.3|11486.2|11471.2|11488.3|11473.3|11486.2|11471.2|0
1636378610000|2021-11-08 13:36:50|11488.2|11473.2|11485.8|11470.8|11488.2|11473.2|11485.8|11470.8|5
1636378620000|2021-11-08 13:37:00|11486.2|11471.2|11486.2|11471.2|11486.2|11471.2|11486.2|11471.2|0
1636378630000|2021-11-08 13:37:10|11488.2|11473.2|11482.6|11467.6|11488.2|11473.2|11482.6|11467.6|2
1636378640000|2021-11-08 13:37:20|11481.6|11466.6|11482.2|11467.2|11482.2|11467.2|11481.6|11466.6|0
1636378660000|2021-11-08 13:37:40|11482.1|11467.1|11483.5|11468.5|11483.5|11468.5|11482.1|11467.1|0
1636378670000|2021-11-08 13:37:50|11483.1|11468.1|11483.5|11468.5|11483.5|11468.5|11481.5|11466.5|1
1636378680000|2021-11-08 13:38:00|||||||||1
1636378710000|2021-11-08 13:38:30|||||||||1
1636378740000|2021-11-08 13:39:00|11483.9|11468.9|11483.5|11468.5|11484|11469|11483.5|11468.5|6
1636378750000|2021-11-08 13:39:10|11483.2|11468.2|11483.5|11468.5|11483.5|11468.5|11483.2|11468.2|4
1636378760000|2021-11-08 13:39:20|||||||||2
1636378790000|2021-11-08 13:39:50|||||||||1
1636378800000|2021-11-08 13:40:00|11478.5|11463.5|11474.3|11459.3|11478.5|11463.5|11474.3|11459.3|11
1636378820000|2021-11-08 13:40:20|||||||||1
1636378840000|2021-11-08 13:40:40|11474.4|11459.4|11475.9|11460.9|11476.2|11461.2|11474.3|11459.3|1
1636378850000|2021-11-08 13:40:50|11475.5|11460.5|11475|11460|11475.5|11460.5|11474.4|11459.4|1
1636378860000|2021-11-08 13:41:00|11475.4|11460.4|11475|11460|11475.8|11460.8|11474.4|11459.4|0
1636378870000|2021-11-08 13:41:10|11475.3|11460.3|11474.9|11459.9|11476.4|11461.4|11474.9|11459.9|0
1636378880000|2021-11-08 13:41:20|11475.1|11460.1|11474.9|11459.9|11475.9|11460.9|11474.9|11459.9|1
1636378900000|2021-11-08 13:41:40|||||||||1
1636378910000|2021-11-08 13:41:50|11474.7|11459.7|11473.3|11458.3|11474.8|11459.8|11473.3|11458.3|3
1636378920000|2021-11-08 13:42:00|11472.8|11457.8|11471.9|11456.9|11472.8|11457.8|11471.9|11456.9|6
1636378930000|2021-11-08 13:42:10|||||||||1
1636378960000|2021-11-08 13:42:40|11471.8|11456.8|11474.4|11459.4|11474.4|11459.4|11471.4|11456.4|2
1636378970000|2021-11-08 13:42:50|11474.2|11459.2|11473.9|11458.9|11474.2|11459.2|11473.9|11458.9|0
1636378990000|2021-11-08 13:43:10|||||||||1
1636379020000|2021-11-08 13:43:40|11474.4|11459.4|11474.4|11459.4|11474.4|11459.4|11474.4|11459.4|2
1636379030000|2021-11-08 13:43:50|11473|11458|11473|11458|11473|11458|11473|11458|1
1636379040000|2021-11-08 13:44:00|11473.4|11458.4|11474.4|11459.4|11474.4|11459.4|11473.4|11458.4|0
1636379050000|2021-11-08 13:44:10|||||||||1
1636379070000|2021-11-08 13:44:30|11474.3|11459.3|11473.9|11458.9|11474.3|11459.3|11473.9|11458.9|0
1636379080000|2021-11-08 13:44:40|11472.8|11457.8|11471.9|11456.9|11472.8|11457.8|11471.9|11456.9|1
1636379100000|2021-11-08 13:45:00|11472|11457|11472.4|11457.4|11472.4|11457.4|11472|11457|0
1636379110000|2021-11-08 13:45:10|11472.8|11457.8|11473.6|11458.6|11473.6|11458.6|11472.7|11457.7|15
1636379130000|2021-11-08 13:45:30|11474|11459|11473.9|11458.9|11474|11459|11473.9|11458.9|6
1636379140000|2021-11-08 13:45:40|11474.3|11459.3|11475.2|11460.2|11475.2|11460.2|11474.3|11459.3|6
1636379160000|2021-11-08 13:46:00|11475.7|11460.7|11475.7|11460.7|11475.7|11460.7|11475.7|11460.7|0
1636379170000|2021-11-08 13:46:10|11475.1|11460.1|11466.2|11451.2|11475.1|11460.1|11461.5|11446.5|11
1636379180000|2021-11-08 13:46:20|11466.3|11451.3|11467.6|11452.6|11467.6|11452.6|11466.2|11451.2|0
1636379200000|2021-11-08 13:46:40|||||||||1
1636379210000|2021-11-08 13:46:50|11468.1|11453.1|11469.1|11454.1|11469.1|11454.1|11468.1|11453.1|0
1636379220000|2021-11-08 13:47:00|11469.6|11454.6|11472.6|11457.6|11472.6|11457.6|11469.6|11454.6|0
1636379230000|2021-11-08 13:47:10|11473.1|11458.1|11473.1|11458.1|11473.1|11458.1|11473.1|11458.1|2
1636379240000|2021-11-08 13:47:20|11473.6|11458.6|11466.3|11451.3|11474.6|11459.6|11465.7|11450.7|9
1636379250000|2021-11-08 13:47:30|11466.7|11451.7|11462.7|11447.7|11466.7|11451.7|11462.7|11447.7|1
1636379260000|2021-11-08 13:47:40|11460.6|11445.6|11465.1|11450.1|11466.1|11451.1|11460.6|11445.6|5
1636379270000|2021-11-08 13:47:50|11463.6|11448.6|11463.6|11448.6|11463.6|11448.6|11463.6|11448.6|5
1636379280000|2021-11-08 13:48:00|11461.7|11446.7|11463.6|11448.6|11463.6|11448.6|11461.7|11446.7|0
1636379290000|2021-11-08 13:48:10|11463.1|11448.1|11461.2|11446.2|11463.1|11448.1|11461.2|11446.2|1
1636379300000|2021-11-08 13:48:20|11461.7|11446.7|11463.6|11448.6|11463.6|11448.6|11461.7|11446.7|1
1636379310000|2021-11-08 13:48:30|11464.1|11449.1|11464.6|11449.6|11464.6|11449.6|11464.1|11449.1|1
1636379320000|2021-11-08 13:48:40|11464.2|11449.2|11465.6|11450.6|11465.6|11450.6|11464.2|11449.2|3
1636379330000|2021-11-08 13:48:50|11466|11451|11468.1|11453.1|11468.1|11453.1|11466|11451|1
1636379340000|2021-11-08 13:49:00|11466.1|11451.1|11463.7|11448.7|11467.6|11452.6|11463.7|11448.7|6
1636379350000|2021-11-08 13:49:10|11465.2|11450.2|11461.6|11446.6|11465.2|11450.2|11461.6|11446.6|1
1636379370000|2021-11-08 13:49:30|11461.2|11446.2|11466.6|11451.6|11466.6|11451.6|11459.7|11444.7|0
1636379380000|2021-11-08 13:49:40|11466.7|11451.7|11467.2|11452.2|11467.2|11452.2|11466.7|11451.7|1
1636379390000|2021-11-08 13:49:50|11467.4|11452.4|11468|11453|11468.2|11453.2|11467.4|11452.4|1
1636379400000|2021-11-08 13:50:00|11466.7|11451.7|11466.6|11451.6|11466.7|11451.7|11465.1|11450.1|2
1636379410000|2021-11-08 13:50:10|11467.1|11452.1|11467.1|11452.1|11467.1|11452.1|11467.1|11452.1|2
1636379430000|2021-11-08 13:50:30|11466.6|11451.6|11464.1|11449.1|11466.6|11451.6|11464.1|11449.1|0
1636379440000|2021-11-08 13:50:40|11463.7|11448.7|11463.7|11448.7|11463.7|11448.7|11463.7|11448.7|1
1636379460000|2021-11-08 13:51:00|11461.6|11446.6|11463.1|11448.1|11463.1|11448.1|11461.6|11446.6|1
1636379470000|2021-11-08 13:51:10|||||||||1
1636379500000|2021-11-08 13:51:40|11460.6|11445.6|11460.6|11445.6|11460.6|11445.6|11460.6|11445.6|1
1636379510000|2021-11-08 13:51:50|11457.1|11442.1|11457.1|11442.1|11457.1|11442.1|11457.1|11442.1|15
1636379530000|2021-11-08 13:52:10|||||||||1
1636379540000|2021-11-08 13:52:20|11458.8|11443.8|11459.1|11444.1|11459.1|11444.1|11458.8|11443.8|1
1636379550000|2021-11-08 13:52:30|||||||||1
1636379560000|2021-11-08 13:52:40|11459|11444|11458.1|11443.1|11459|11444|11458.1|11443.1|1
1636379570000|2021-11-08 13:52:50|11452|11437|11454.1|11439.1|11454.1|11439.1|11452|11437|4
1636379580000|2021-11-08 13:53:00|11453.8|11438.8|11454.1|11439.1|11454.1|11439.1|11452.1|11437.1|1
1636379590000|2021-11-08 13:53:10|||||||||2
1636379610000|2021-11-08 13:53:30|||||||||1
1636379630000|2021-11-08 13:53:50|11456.1|11441.1|11456.1|11441.1|11456.1|11441.1|11456.1|11441.1|1
1636379640000|2021-11-08 13:54:00|||||||||1
1636379650000|2021-11-08 13:54:10|11453.8|11438.8|11453.8|11438.8|11453.8|11438.8|11453.8|11438.8|2
1636379670000|2021-11-08 13:54:30|11452.1|11437.1|11452.1|11437.1|11452.1|11437.1|11452.1|11437.1|1
1636379700000|2021-11-08 13:55:00|11450|11435|11450|11435|11450|11435|11450|11435|3
1636379710000|2021-11-08 13:55:10|11449.6|11434.6|11449.6|11434.6|11449.6|11434.6|11449.6|11434.6|0
1636379720000|2021-11-08 13:55:20|11446.8|11431.8|11445.5|11430.5|11446.8|11431.8|11445.1|11430.1|2
1636379730000|2021-11-08 13:55:30|||||||||1
1636379740000|2021-11-08 13:55:40|11444.9|11429.9|11444.5|11429.5|11444.9|11429.9|11444.5|11429.5|0
1636379750000|2021-11-08 13:55:50|||||||||1
1636379760000|2021-11-08 13:56:00|||||||||1
1636379780000|2021-11-08 13:56:20|11448.1|11433.1|11448.1|11433.1|11448.1|11433.1|11448.1|11433.1|1
1636379790000|2021-11-08 13:56:30|||||||||1
1636379800000|2021-11-08 13:56:40|11449.5|11434.5|11451.2|11436.2|11451.2|11436.2|11449|11434|0
1636379820000|2021-11-08 13:57:00|11451.6|11436.6|11452.6|11437.6|11452.6|11437.6|11451.6|11436.6|2
1636379840000|2021-11-08 13:57:20|11452.5|11437.5|11452.5|11437.5|11452.5|11437.5|11452.5|11437.5|0
1636379850000|2021-11-08 13:57:30|||||||||1
1636379880000|2021-11-08 13:58:00|11452.9|11437.9|11452.9|11437.9|11452.9|11437.9|11452.4|11437.4|3
1636379890000|2021-11-08 13:58:10|11453.4|11438.4|11450|11435|11453.4|11438.4|11449.9|11434.9|0
1636379910000|2021-11-08 13:58:30|11450.9|11435.9|11449.9|11434.9|11450.9|11435.9|11449.4|11434.4|13
1636379920000|2021-11-08 13:58:40|11450.4|11435.4|11450.4|11435.4|11450.4|11435.4|11449.9|11434.9|0
1636379930000|2021-11-08 13:58:50|11450.9|11435.9|11450.9|11435.9|11450.9|11435.9|11450.9|11435.9|1
1636379940000|2021-11-08 13:59:00|||||||||1
1636379960000|2021-11-08 13:59:20|||||||||1
1636379970000|2021-11-08 13:59:30|11451.8|11436.8|11451.9|11436.9|11451.9|11436.9|11451.8|11436.8|1
1636379990000|2021-11-08 13:59:50|||||||||2
1636380000000|2021-11-08 14:00:00|11452.4|11437.4|11452.4|11437.4|11452.9|11437.9|11452.3|11437.3|1
1636380010000|2021-11-08 14:00:10|11452.9|11437.9|11452|11437|11456.8|11441.8|11452|11437|10
1636380030000|2021-11-08 14:00:30|11452.4|11437.4|11452.4|11437.4|11452.4|11437.4|11452.4|11437.4|1
1636380050000|2021-11-08 14:00:50|11452.5|11437.5|11452.4|11437.4|11452.5|11437.5|11452.4|11437.4|2
1636380090000|2021-11-08 14:01:30|11451.9|11436.9|11452.4|11437.4|11452.4|11437.4|11451.9|11436.9|5
1636380100000|2021-11-08 14:01:40|11452.3|11437.3|11450.5|11435.5|11452.3|11437.3|11450.5|11435.5|1
1636380110000|2021-11-08 14:01:50|11451|11436|11451|11436|11451|11436|11451|11436|1
1636380120000|2021-11-08 14:02:00|11450.5|11435.5|11450.5|11435.5|11450.5|11435.5|11450.5|11435.5|0
1636380150000|2021-11-08 14:02:30|||||||||5
1636380160000|2021-11-08 14:02:40|11451.4|11436.4|11453.4|11438.4|11454|11439|11451.4|11436.4|32
1636380170000|2021-11-08 14:02:50|11453.3|11438.3|11452.9|11437.9|11453.3|11438.3|11452.9|11437.9|9
1636380180000|2021-11-08 14:03:00|11454.8|11439.8|11454.9|11439.9|11454.9|11439.9|11454.8|11439.8|5
1636380190000|2021-11-08 14:03:10|11455.1|11440.1|11455|11440|11455.1|11440.1|11454.5|11439.5|13
1636380200000|2021-11-08 14:03:20|11454.9|11439.9|11454.1|11439.1|11454.9|11439.9|11454.1|11439.1|0
1636380230000|2021-11-08 14:03:50|11453.2|11438.2|11453.2|11438.2|11453.2|11438.2|11453.2|11438.2|1
1636380270000|2021-11-08 14:04:30|11453.6|11438.6|11445|11430|11453.6|11438.6|11445|11430|7
1636380280000|2021-11-08 14:04:40|11445.1|11430.1|11445.2|11430.2|11445.2|11430.2|11445.1|11430.1|0
1636380290000|2021-11-08 14:04:50|11446.6|11431.6|11446.2|11431.2|11446.6|11431.6|11446.2|11431.2|12
1636380300000|2021-11-08 14:05:00|11446.6|11431.6|11446.6|11431.6|11446.6|11431.6|11446.6|11431.6|0
1636380310000|2021-11-08 14:05:10|11445.6|11430.6|11445.6|11430.6|11445.6|11430.6|11445.6|11430.6|0
1636380320000|2021-11-08 14:05:20|11448.1|11433.1|11449|11434|11449|11434|11448.1|11433.1|1
1636380330000|2021-11-08 14:05:30|11449.5|11434.5|11449.5|11434.5|11449.5|11434.5|11449|11434|0
1636380350000|2021-11-08 14:05:50|||||||||1
1636380360000|2021-11-08 14:06:00|11449.6|11434.6|11450|11435|11450|11435|11449.6|11434.6|0
1636380370000|2021-11-08 14:06:10|||||||||1
1636380380000|2021-11-08 14:06:20|11452.5|11437.5|11452.4|11437.4|11453|11438|11452.4|11437.4|2
1636380390000|2021-11-08 14:06:30|11452.8|11437.8|11451.9|11436.9|11452.9|11437.9|11451.9|11436.9|1
1636380400000|2021-11-08 14:06:40|11452.3|11437.3|11453.8|11438.8|11453.8|11438.8|11452.3|11437.3|0
1636380410000|2021-11-08 14:06:50|11455|11440|11456.6|11441.6|11457|11442|11455|11440|16
1636380420000|2021-11-08 14:07:00|11457|11442|11457.4|11442.4|11457.4|11442.4|11457|11442|0
1636380430000|2021-11-08 14:07:10|11456.9|11441.9|11461.4|11446.4|11461.6|11446.6|11456.9|11441.9|5
1636380440000|2021-11-08 14:07:20|11462|11447|11462|11447|11462|11447|11462|11447|1
1636380450000|2021-11-08 14:07:30|11462.1|11447.1|11462.5|11447.5|11462.5|11447.5|11462.1|11447.1|0
1636380470000|2021-11-08 14:07:50|11458.5|11443.5|11458.8|11443.8|11459|11444|11458.5|11443.5|3
1636380480000|2021-11-08 14:08:00|11459|11444|11459|11444|11459|11444|11459|11444|14
1636380490000|2021-11-08 14:08:10|11459.1|11444.1|11458.3|11443.3|11459.1|11444.1|11458.3|11443.3|11
1636380500000|2021-11-08 14:08:20|11458.8|11443.8|11460.4|11445.4|11460.4|11445.4|11458.4|11443.4|7
1636380510000|2021-11-08 14:08:30|11461.9|11446.9|11461.4|11446.4|11461.9|11446.9|11461.4|11446.4|19
1636380520000|2021-11-08 14:08:40|||||||||11
1636380530000|2021-11-08 14:08:50|11461.1|11446.1|11458.4|11443.4|11461.1|11446.1|11458.4|11443.4|1
1636380540000|2021-11-08 14:09:00|11458.7|11443.7|11459.4|11444.4|11460.4|11445.4|11458.7|11443.7|3
1636380560000|2021-11-08 14:09:20|11459.2|11444.2|11460|11445|11460|11445|11459.2|11444.2|0
1636380580000|2021-11-08 14:09:40|11456.2|11441.2|11455.4|11440.4|11456.2|11441.2|11455.4|11440.4|1
1636380590000|2021-11-08 14:09:50|||||||||1
1636380610000|2021-11-08 14:10:10|11455.6|11440.6|11455.1|11440.1|11456.6|11441.6|11454|11439|19
1636380640000|2021-11-08 14:10:40|11454.4|11439.4|11449.6|11434.6|11454.4|11439.4|11449.6|11434.6|1
1636380660000|2021-11-08 14:11:00|11450|11435|11450.3|11435.3|11451.7|11436.7|11450|11435|0
1636380690000|2021-11-08 14:11:30|||||||||1
1636380700000|2021-11-08 14:11:40|11449.8|11434.8|11448.7|11433.7|11450.2|11435.2|11448.7|11433.7|1
1636380720000|2021-11-08 14:12:00|11448.3|11433.3|11448.3|11433.3|11448.3|11433.3|11448.3|11433.3|0
1636380740000|2021-11-08 14:12:20|11450.3|11435.3|11450.9|11435.9|11450.9|11435.9|11450.3|11435.3|1
1636380750000|2021-11-08 14:12:30|11451.3|11436.3|11454.3|11439.3|11454.3|11439.3|11451.3|11436.3|2
1636380780000|2021-11-08 14:13:00|11454.7|11439.7|11454.8|11439.8|11454.8|11439.8|11454.7|11439.7|7
1636380790000|2021-11-08 14:13:10|11451.2|11436.2|11451.3|11436.3|11451.9|11436.9|11450.4|11435.4|2
1636380800000|2021-11-08 14:13:20|11450.3|11435.3|11450.3|11435.3|11450.3|11435.3|11450.3|11435.3|0
1636380840000|2021-11-08 14:14:00|11451.2|11436.2|11452.8|11437.8|11452.8|11437.8|11450.3|11435.3|5
1636380850000|2021-11-08 14:14:10|11452.4|11437.4|11452.4|11437.4|11452.4|11437.4|11452.4|11437.4|0
1636380860000|2021-11-08 14:14:20|||||||||1
1636380880000|2021-11-08 14:14:40|||||||||1
1636380910000|2021-11-08 14:15:10|||||||||1
1636380930000|2021-11-08 14:15:30|||||||||1
1636380940000|2021-11-08 14:15:40|11453.3|11438.3|11453.3|11438.3|11453.3|11438.3|11453.3|11438.3|0
1636380950000|2021-11-08 14:15:50|11455|11440|11456.7|11441.7|11456.7|11441.7|11454.5|11439.5|1
1636380960000|2021-11-08 14:16:00|11456.3|11441.3|11461.7|11446.7|11462.2|11447.2|11456.3|11441.3|14
1636380970000|2021-11-08 14:16:10|11461.6|11446.6|11463.7|11448.7|11465.5|11450.5|11461.6|11446.6|5
1636380980000|2021-11-08 14:16:20|11464.9|11449.9|11464.3|11449.3|11469.3|11454.3|11463.4|11448.4|5
1636381010000|2021-11-08 14:16:50|11464.2|11449.2|11460.2|11445.2|11464.2|11449.2|11460.2|11445.2|3
1636381020000|2021-11-08 14:17:00|11460.7|11445.7|11460.6|11445.6|11460.7|11445.7|11460.6|11445.6|1
1636381030000|2021-11-08 14:17:10|11460.2|11445.2|11460.2|11445.2|11460.2|11445.2|11460.2|11445.2|0
1636381080000|2021-11-08 14:18:00|||||||||1
1636381090000|2021-11-08 14:18:10|||||||||1
1636381110000|2021-11-08 14:18:30|11460.6|11445.6|11460.6|11445.6|11460.6|11445.6|11460.6|11445.6|0
1636381130000|2021-11-08 14:18:50|||||||||1
1636381150000|2021-11-08 14:19:10|11461.8|11446.8|11461|11446|11461.8|11446.8|11461|11446|2
1636381160000|2021-11-08 14:19:20|11462.2|11447.2|11462.2|11447.2|11462.2|11447.2|11462.2|11447.2|0
1636381180000|2021-11-08 14:19:40|||||||||1
1636381190000|2021-11-08 14:19:50|11462.5|11447.5|11461.7|11446.7|11462.5|11447.5|11461.7|11446.7|0
1636381230000|2021-11-08 14:20:30|11459.6|11444.6|11460.8|11445.8|11460.8|11445.8|11459.3|11444.3|14
1636381240000|2021-11-08 14:20:40|11461.3|11446.3|11460.2|11445.2|11461.3|11446.3|11459.7|11444.7|0
1636381260000|2021-11-08 14:21:00|11459.6|11444.6|11458.2|11443.2|11459.6|11444.6|11458.2|11443.2|0
1636381270000|2021-11-08 14:21:10|11458.1|11443.1|11458.1|11443.1|11458.1|11443.1|11458.1|11443.1|0
1636381290000|2021-11-08 14:21:30|||||||||1
1636381300000|2021-11-08 14:21:40|11457.7|11442.7|11456.2|11441.2|11457.7|11442.7|11456.1|11441.1|1
1636381310000|2021-11-08 14:21:50|11456.7|11441.7|11456.2|11441.2|11456.7|11441.7|11455.7|11440.7|0
1636381320000|2021-11-08 14:22:00|11455.7|11440.7|11455.7|11440.7|11455.7|11440.7|11455.7|11440.7|0
1636381350000|2021-11-08 14:22:30|||||||||1
1636381360000|2021-11-08 14:22:40|11454.3|11439.3|11453.2|11438.2|11454.3|11439.3|11453.2|11438.2|1
1636381370000|2021-11-08 14:22:50|11454.3|11439.3|11454.3|11439.3|11454.3|11439.3|11454.3|11439.3|0
1636381380000|2021-11-08 14:23:00|11454.7|11439.7|11454.7|11439.7|11454.7|11439.7|11454.7|11439.7|1
1636381390000|2021-11-08 14:23:10|11453.8|11438.8|11453.8|11438.8|11453.8|11438.8|11453.8|11438.8|0
1636381400000|2021-11-08 14:23:20|11453.2|11438.2|11453.2|11438.2|11453.2|11438.2|11453.2|11438.2|1
1636381410000|2021-11-08 14:23:30|11453.6|11438.6|11454.1|11439.1|11454.1|11439.1|11453.6|11438.6|0
1636381420000|2021-11-08 14:23:40|||||||||1
1636381450000|2021-11-08 14:24:10|11454.2|11439.2|11454.6|11439.6|11454.6|11439.6|11454.2|11439.2|1
1636381510000|2021-11-08 14:25:10|||||||||1
1636381530000|2021-11-08 14:25:30|11454.2|11439.2|11454.2|11439.2|11454.2|11439.2|11454.2|11439.2|0
1636381550000|2021-11-08 14:25:50|11455.5|11440.5|11456|11441|11456|11441|11455|11440|1
1636381560000|2021-11-08 14:26:00|11455.6|11440.6|11453.6|11438.6|11456.1|11441.1|11453.6|11438.6|3
1636381570000|2021-11-08 14:26:10|11453.7|11438.7|11452.3|11437.3|11453.7|11438.7|11452.3|11437.3|10
1636381590000|2021-11-08 14:26:30|11452.1|11437.1|11451.7|11436.7|11452.1|11437.1|11451.7|11436.7|0
1636381600000|2021-11-08 14:26:40|||||||||1
1636381640000|2021-11-08 14:27:20|11451.9|11436.9|11452.8|11437.8|11452.8|11437.8|11451.9|11436.9|8
1636381650000|2021-11-08 14:27:30|11453.3|11438.3|11453.8|11438.8|11453.8|11438.8|11453.3|11438.3|0
1636381660000|2021-11-08 14:27:40|11452.2|11437.2|11446.8|11431.8|11452.2|11437.2|11446.8|11431.8|8
1636381680000|2021-11-08 14:28:00|11447.2|11432.2|11444.1|11429.1|11447.2|11432.2|11444.1|11429.1|1
1636381690000|2021-11-08 14:28:10|11443.3|11428.3|11443.3|11428.3|11443.3|11428.3|11443.3|11428.3|0
1636381720000|2021-11-08 14:28:40|11443.5|11428.5|11443.3|11428.3|11444.1|11429.1|11443.3|11428.3|2
1636381740000|2021-11-08 14:29:00|11444.8|11429.8|11444.3|11429.3|11444.8|11429.8|11444.3|11429.3|1
1636381750000|2021-11-08 14:29:10|11443.9|11428.9|11443.9|11428.9|11443.9|11428.9|11443.9|11428.9|0
1636381770000|2021-11-08 14:29:30|11443.5|11428.5|11443|11428|11443.5|11428.5|11443|11428|1
1636381780000|2021-11-08 14:29:40|11440.9|11425.9|11441|11426|11441|11426|11440.9|11425.9|1
1636381800000|2021-11-08 14:30:00|11441.4|11426.4|11441.4|11426.4|11441.4|11426.4|11441.3|11426.3|1
1636381810000|2021-11-08 14:30:10|11442.2|11427.2|11442.2|11427.2|11442.2|11427.2|11442.2|11427.2|0
1636381820000|2021-11-08 14:30:20|11444.6|11429.6|11446.1|11431.1|11446.1|11431.1|11444.6|11429.6|2
1636381830000|2021-11-08 14:30:30|||||||||2
1636381840000|2021-11-08 14:30:40|||||||||1
1636381860000|2021-11-08 14:31:00|11449|11434|11456.5|11441.5|11456.5|11441.5|11449|11434|4
1636381870000|2021-11-08 14:31:10|11459|11444|11466.2|11451.2|11466.7|11451.7|11459|11444|17
1636381880000|2021-11-08 14:31:20|11466.7|11451.7|11468.3|11453.3|11468.3|11453.3|11466.7|11451.7|6
1636381890000|2021-11-08 14:31:30|11470.2|11455.2|11471.1|11456.1|11472.5|11457.5|11468.6|11453.6|10
1636381910000|2021-11-08 14:31:50|11470.5|11455.5|11470.5|11455.5|11470.5|11455.5|11470.5|11455.5|10
1636381920000|2021-11-08 14:32:00|11471.5|11456.5|11471.5|11456.5|11471.5|11456.5|11471.5|11456.5|3
1636381940000|2021-11-08 14:32:20|11472.2|11457.2|11473.1|11458.1|11473.1|11458.1|11472.2|11457.2|1
1636381950000|2021-11-08 14:32:30|11473.8|11458.8|11473.7|11458.7|11473.8|11458.8|11473.7|11458.7|6
1636381970000|2021-11-08 14:32:50|11469.8|11454.8|11469.8|11454.8|11469.8|11454.8|11469.8|11454.8|1
1636381980000|2021-11-08 14:33:00|11468.2|11453.2|11472.3|11457.3|11472.3|11457.3|11468.2|11453.2|2
1636381990000|2021-11-08 14:33:10|11472.8|11457.8|11472.8|11457.8|11472.8|11457.8|11472.8|11457.8|0
1636382020000|2021-11-08 14:33:40|11472.6|11457.6|11469.6|11454.6|11472.7|11457.7|11464.8|11449.8|7
1636382030000|2021-11-08 14:33:50|11470.1|11455.1|11480.9|11465.9|11480.9|11465.9|11470.1|11455.1|16
1636382040000|2021-11-08 14:34:00|11481|11466|11480.9|11465.9|11481.4|11466.4|11480.9|11465.9|0
1636382050000|2021-11-08 14:34:10|11480.8|11465.8|11480.4|11465.4|11480.8|11465.8|11480.4|11465.4|1
1636382060000|2021-11-08 14:34:20|11480.3|11465.3|11480.3|11465.3|11480.3|11465.3|11480.3|11465.3|1
1636382070000|2021-11-08 14:34:30|11482.4|11467.4|11482.4|11467.4|11482.4|11467.4|11482.4|11467.4|3
1636382080000|2021-11-08 14:34:40|11487.9|11472.9|11487.8|11472.8|11487.9|11472.9|11487.4|11472.4|3
1636382090000|2021-11-08 14:34:50|11487.4|11472.4|11493.5|11478.5|11493.7|11478.7|11485.3|11470.3|10
1636382100000|2021-11-08 14:35:00|11492.3|11477.3|11489.2|11474.2|11492.3|11477.3|11488.8|11473.8|4
1636382110000|2021-11-08 14:35:10|11491.3|11476.3|11493.8|11478.8|11496.2|11481.2|11491.3|11476.3|4
1636382150000|2021-11-08 14:35:50|11499|11484|11491.8|11476.8|11499|11484|11491.8|11476.8|90
1636382160000|2021-11-08 14:36:00|11490.8|11475.8|11494|11479|11497.8|11482.8|11479.2|11464.2|57
1636382170000|2021-11-08 14:36:10|11495.5|11480.5|11494|11479|11495.9|11480.9|11494|11479|30
1636382180000|2021-11-08 14:36:20|11488|11473|11487.1|11472.1|11488|11473|11486.6|11471.6|1
1636382190000|2021-11-08 14:36:30|11487.5|11472.5|11489.6|11474.6|11493|11478|11487.5|11472.5|1
1636382200000|2021-11-08 14:36:40|11489|11474|11492.5|11477.5|11492.5|11477.5|11485.5|11470.5|14
1636382210000|2021-11-08 14:36:50|11495.6|11480.6|11495.5|11480.5|11497.1|11482.1|11495.5|11480.5|3
1636382220000|2021-11-08 14:37:00|11495.9|11480.9|11495.6|11480.6|11495.9|11480.9|11495.6|11480.6|0
1636382230000|2021-11-08 14:37:10|11494.8|11479.8|11497.9|11482.9|11497.9|11482.9|11494.8|11479.8|1
1636382260000|2021-11-08 14:37:40|11497.4|11482.4|11496.2|11481.2|11497.4|11482.4|11495.8|11480.8|1
1636382280000|2021-11-08 14:38:00|11492.2|11477.2|11487.7|11472.7|11492.2|11477.2|11487.7|11472.7|2
1636382290000|2021-11-08 14:38:10|11489.6|11474.6|11489.6|11474.6|11489.6|11474.6|11489.6|11474.6|1
1636382310000|2021-11-08 14:38:30|11490|11475|11490|11475|11490|11475|11490|11475|2
1636382320000|2021-11-08 14:38:40|11492|11477|11492|11477|11492|11477|11492|11477|6
1636382330000|2021-11-08 14:38:50|11491|11476|11491|11476|11491|11476|11491|11476|1
1636382340000|2021-11-08 14:39:00|11490.5|11475.5|11487|11472|11490.5|11475.5|11487|11472|0
1636382350000|2021-11-08 14:39:10|11486.6|11471.6|11485|11470|11486.6|11471.6|11485|11470|5
1636382360000|2021-11-08 14:39:20|11482.9|11467.9|11481.9|11466.9|11483|11468|11481.9|11466.9|3
1636382370000|2021-11-08 14:39:30|||||||||1
1636382390000|2021-11-08 14:39:50|11481.3|11466.3|11480.8|11465.8|11481.3|11466.3|11480|11465|3
1636382400000|2021-11-08 14:40:00|11481.6|11466.6|11492.4|11477.4|11493.6|11478.6|11480.4|11465.4|9
1636382410000|2021-11-08 14:40:10|11492.3|11477.3|11492|11477|11492.3|11477.3|11491.9|11476.9|2
1636382420000|2021-11-08 14:40:20|11492.5|11477.5|11492.8|11477.8|11494.9|11479.9|11492.4|11477.4|1
1636382430000|2021-11-08 14:40:30|11494.8|11479.8|11494.8|11479.8|11494.8|11479.8|11494.8|11479.8|1
1636382440000|2021-11-08 14:40:40|11494.9|11479.9|11494.8|11479.8|11494.9|11479.9|11494.8|11479.8|8
1636382450000|2021-11-08 14:40:50|11495.2|11480.2|11491.5|11476.5|11495.2|11480.2|11491.5|11476.5|35
1636382460000|2021-11-08 14:41:00|||||||||11
1636382470000|2021-11-08 14:41:10|||||||||7
1636382480000|2021-11-08 14:41:20|11491.9|11476.9|11494|11479|11496|11481|11491.9|11476.9|20
1636382490000|2021-11-08 14:41:30|11505|11490|11505.9|11490.9|11506.2|11491.2|11505|11490|19
1636382500000|2021-11-08 14:41:40|11505.5|11490.5|11505.5|11490.5|11505.5|11490.5|11505.5|11490.5|7
1636382510000|2021-11-08 14:41:50|11510|11495|11511.5|11496.5|11512|11497|11510|11495|20
1636382520000|2021-11-08 14:42:00|11511.9|11496.9|11511.5|11496.5|11511.9|11496.9|11509.5|11494.5|12
1636382530000|2021-11-08 14:42:10|11511.4|11496.4|11510.4|11495.4|11511.4|11496.4|11507.9|11492.9|3
1636382540000|2021-11-08 14:42:20|11511.3|11496.3|11509.5|11494.5|11511.5|11496.5|11509.5|11494.5|9
1636382550000|2021-11-08 14:42:30|11511.1|11496.1|11511.6|11496.6|11511.6|11496.6|11511.1|11496.1|13
1636382560000|2021-11-08 14:42:40|11512.6|11497.6|11511.1|11496.1|11513.6|11498.6|11511.1|11496.1|9
1636382570000|2021-11-08 14:42:50|11510.3|11495.3|11511.6|11496.6|11511.6|11496.6|11510.3|11495.3|17
1636382580000|2021-11-08 14:43:00|11511.2|11496.2|11511.1|11496.1|11512|11497|11511.1|11496.1|17
1636382590000|2021-11-08 14:43:10|11511.4|11496.4|11510.6|11495.6|11511.4|11496.4|11509.7|11494.7|35
1636382600000|2021-11-08 14:43:20|11509.6|11494.6|11515.1|11500.1|11515.5|11500.5|11509.6|11494.6|18
1636382610000|2021-11-08 14:43:30|11514.6|11499.6|11515.6|11500.6|11515.6|11500.6|11514.6|11499.6|3
1636382620000|2021-11-08 14:43:40|11516.5|11501.5|11522.1|11507.1|11522.1|11507.1|11514.3|11499.3|12
1636382630000|2021-11-08 14:43:50|11522.2|11507.2|11522.1|11507.1|11522.2|11507.2|11522.1|11507.1|2
1636382640000|2021-11-08 14:44:00|11523.1|11508.1|11521.1|11506.1|11523.1|11508.1|11520.6|11505.6|15
1636382650000|2021-11-08 14:44:10|11521.5|11506.5|11522.6|11507.6|11522.6|11507.6|11521.3|11506.3|10
1636382660000|2021-11-08 14:44:20|11521.8|11506.8|11517|11502|11521.8|11506.8|11517|11502|4
1636382670000|2021-11-08 14:44:30|11516.8|11501.8|11516.8|11501.8|11516.8|11501.8|11516.8|11501.8|1
1636382680000|2021-11-08 14:44:40|11516.4|11501.4|11512.3|11497.3|11516.4|11501.4|11512.3|11497.3|1
1636382690000|2021-11-08 14:44:50|11511.8|11496.8|11511.8|11496.8|11513.4|11498.4|11511.8|11496.8|1
1636382700000|2021-11-08 14:45:00|11511.3|11496.3|11512.1|11497.1|11515|11500|11511.3|11496.3|9
1636382710000|2021-11-08 14:45:10|||||||||1
1636382730000|2021-11-08 14:45:30|||||||||1
1636382740000|2021-11-08 14:45:40|11513.4|11498.4|11512.9|11497.9|11513.4|11498.4|11512.9|11497.9|1
1636382750000|2021-11-08 14:45:50|11512.5|11497.5|11513.3|11498.3|11513.3|11498.3|11512.5|11497.5|5
1636382760000|2021-11-08 14:46:00|11513.7|11498.7|11510.5|11495.5|11513.7|11498.7|11510.3|11495.3|3
1636382770000|2021-11-08 14:46:10|11511.7|11496.7|11512.4|11497.4|11513.4|11498.4|11509.8|11494.8|5
1636382780000|2021-11-08 14:46:20|11512.2|11497.2|11499|11484|11512.4|11497.4|11499|11484|3
1636382790000|2021-11-08 14:46:30|||||||||1
1636382800000|2021-11-08 14:46:40|11499.4|11484.4|11497.4|11482.4|11499.4|11484.4|11497.4|11482.4|2
1636382820000|2021-11-08 14:47:00|||||||||7
1636382840000|2021-11-08 14:47:20|||||||||2
1636382850000|2021-11-08 14:47:30|11494.3|11479.3|11492.8|11477.8|11494.3|11479.3|11492.8|11477.8|3
1636382860000|2021-11-08 14:47:40|11492.4|11477.4|11492.8|11477.8|11492.8|11477.8|11492.4|11477.4|1
1636382870000|2021-11-08 14:47:50|11489.8|11474.8|11489.8|11474.8|11489.8|11474.8|11489.8|11474.8|4
1636382880000|2021-11-08 14:48:00|11491|11476|11490.6|11475.6|11491|11476|11490.6|11475.6|6
1636382890000|2021-11-08 14:48:10|11491|11476|11491|11476|11491|11476|11491|11476|1
1636382900000|2021-11-08 14:48:20|11494.5|11479.5|11498.5|11483.5|11498.5|11483.5|11494.5|11479.5|4
1636382910000|2021-11-08 14:48:30|11498.1|11483.1|11498.5|11483.5|11498.5|11483.5|11498.1|11483.1|7
1636382920000|2021-11-08 14:48:40|11498|11483|11498.5|11483.5|11498.5|11483.5|11498|11483|1
1636382930000|2021-11-08 14:48:50|11498.4|11483.4|11498.5|11483.5|11498.5|11483.5|11498|11483|1
1636382940000|2021-11-08 14:49:00|11499.1|11484.1|11503.6|11488.6|11503.6|11488.6|11499.1|11484.1|2
1636382970000|2021-11-08 14:49:30|11503.2|11488.2|11506.4|11491.4|11506.4|11491.4|11503.1|11488.1|3
1636382980000|2021-11-08 14:49:40|11504.5|11489.5|11505|11490|11505|11490|11504.2|11489.2|0
1636383010000|2021-11-08 14:50:10|11504.6|11489.6|11505|11490|11505|11490|11504.6|11489.6|3
1636383020000|2021-11-08 14:50:20|||||||||1
1636383030000|2021-11-08 14:50:30|||||||||1
1636383050000|2021-11-08 14:50:50|11505.4|11490.4|11506.2|11491.2|11506.2|11491.2|11505.4|11490.4|6
1636383060000|2021-11-08 14:51:00|11505.8|11490.8|11506.2|11491.2|11506.7|11491.7|11505.8|11490.8|0
1636383070000|2021-11-08 14:51:10|11506.3|11491.3|11507.6|11492.6|11507.6|11492.6|11506.3|11491.3|2
1636383080000|2021-11-08 14:51:20|11506.8|11491.8|11507.6|11492.6|11507.6|11492.6|11506.8|11491.8|14
1636383090000|2021-11-08 14:51:30|11508.6|11493.6|11501.7|11486.7|11509.4|11494.4|11501.7|11486.7|38
1636383100000|2021-11-08 14:51:40|11501.2|11486.2|11497.3|11482.3|11501.2|11486.2|11497.3|11482.3|49
1636383110000|2021-11-08 14:51:50|11497.2|11482.2|11489.8|11474.8|11497.7|11482.7|11488.6|11473.6|130
1636383120000|2021-11-08 14:52:00|11491.4|11476.4|11492.3|11477.3|11492.8|11477.8|11491.4|11476.4|19
1636383130000|2021-11-08 14:52:10|11491.7|11476.7|11493.4|11478.4|11493.4|11478.4|11486.9|11471.9|72
1636383140000|2021-11-08 14:52:20|11494|11479|11503.8|11488.8|11505.7|11490.7|11492.1|11477.1|48
1636383150000|2021-11-08 14:52:30|11503.1|11488.1|11502.9|11487.9|11503.9|11488.9|11502.9|11487.9|25
1636383160000|2021-11-08 14:52:40|11506.1|11491.1|11506.7|11491.7|11508.7|11493.7|11506.1|11491.1|6
1636383170000|2021-11-08 14:52:50|11507|11492|11506.4|11491.4|11507.1|11492.1|11506.1|11491.1|19
1636383180000|2021-11-08 14:53:00|11505.6|11490.6|11505|11490|11505.6|11490.6|11501.9|11486.9|15
1636383190000|2021-11-08 14:53:10|11505.2|11490.2|11504.5|11489.5|11505.2|11490.2|11504.5|11489.5|13
1636383200000|2021-11-08 14:53:20|11504.2|11489.2|11503.5|11488.5|11504.2|11489.2|11502.8|11487.8|24
1636383210000|2021-11-08 14:53:30|11504.8|11489.8|11504.3|11489.3|11504.8|11489.8|11503.9|11488.9|4
1636383220000|2021-11-08 14:53:40|11504.2|11489.2|11504.2|11489.2|11504.2|11489.2|11504.2|11489.2|3
1636383230000|2021-11-08 14:53:50|11504.1|11489.1|11504|11489|11504.4|11489.4|11504|11489|8
1636383240000|2021-11-08 14:54:00|11503.8|11488.8|11503.7|11488.7|11503.8|11488.8|11503.7|11488.7|10
1636383250000|2021-11-08 14:54:10|11503.6|11488.6|11503.7|11488.7|11503.8|11488.8|11503.6|11488.6|4
1636383270000|2021-11-08 14:54:30|11503.8|11488.8|11503.7|11488.7|11503.8|11488.8|11503.7|11488.7|5
1636383280000|2021-11-08 14:54:40|11503.6|11488.6|11503.6|11488.6|11503.6|11488.6|11503.6|11488.6|2
1636383290000|2021-11-08 14:54:50|11503.8|11488.8|11500|11485|11503.8|11488.8|11500|11485|21
1636383300000|2021-11-08 14:55:00|11500.2|11485.2|11493.7|11478.7|11500.2|11485.2|11492.4|11477.4|19
1636383310000|2021-11-08 14:55:10|11494.9|11479.9|11498.3|11483.3|11498.3|11483.3|11494.9|11479.9|2
1636383320000|2021-11-08 14:55:20|11499.3|11484.3|11499.3|11484.3|11499.3|11484.3|11499.3|11484.3|3
1636383330000|2021-11-08 14:55:30|11499|11484|11498.2|11483.2|11499|11484|11496.7|11481.7|7
1636383340000|2021-11-08 14:55:40|11498.3|11483.3|11498.3|11483.3|11498.3|11483.3|11498.3|11483.3|1
1636383350000|2021-11-08 14:55:50|11498.8|11483.8|11503.7|11488.7|11504.4|11489.4|11498.8|11483.8|5
1636383360000|2021-11-08 14:56:00|11503.1|11488.1|11503.4|11488.4|11503.4|11488.4|11503.1|11488.1|14
1636383370000|2021-11-08 14:56:10|11504.3|11489.3|11504.4|11489.4|11504.4|11489.4|11504.3|11489.3|1
1636383390000|2021-11-08 14:56:30|11504|11489|11501.2|11486.2|11504|11489|11501.2|11486.2|2
1636383400000|2021-11-08 14:56:40|11501.6|11486.6|11498.2|11483.2|11501.7|11486.7|11498.2|11483.2|23
1636383410000|2021-11-08 14:56:50|11501.2|11486.2|11501.3|11486.3|11501.3|11486.3|11500.9|11485.9|6
1636383420000|2021-11-08 14:57:00|11501.4|11486.4|11504.9|11489.9|11504.9|11489.9|11501.4|11486.4|18
1636383430000|2021-11-08 14:57:10|11505|11490|11507.3|11492.3|11507.3|11492.3|11505|11490|0
1636383440000|2021-11-08 14:57:20|11506.2|11491.2|11506.2|11491.2|11506.2|11491.2|11506.2|11491.2|3
1636383450000|2021-11-08 14:57:30|11505.8|11490.8|11504.4|11489.4|11509.9|11494.9|11504.4|11489.4|8
1636383460000|2021-11-08 14:57:40|11504.3|11489.3|11503.4|11488.4|11504.3|11489.3|11503.4|11488.4|0
1636383470000|2021-11-08 14:57:50|11503.7|11488.7|11503.8|11488.8|11503.8|11488.8|11503.3|11488.3|3
1636383480000|2021-11-08 14:58:00|11503.4|11488.4|11498.2|11483.2|11503.4|11488.4|11498.2|11483.2|5
1636383490000|2021-11-08 14:58:10|11499|11484|11503.8|11488.8|11503.8|11488.8|11499|11484|4
1636383500000|2021-11-08 14:58:20|11503|11488|11503.8|11488.8|11503.8|11488.8|11503|11488|7
1636383510000|2021-11-08 14:58:30|11501.9|11486.9|11499.7|11484.7|11501.9|11486.9|11499.7|11484.7|7
1636383520000|2021-11-08 14:58:40|11500.5|11485.5|11500.5|11485.5|11500.5|11485.5|11500.5|11485.5|0
1636383530000|2021-11-08 14:58:50|11500.4|11485.4|11500.4|11485.4|11500.4|11485.4|11500.4|11485.4|4
1636383540000|2021-11-08 14:59:00|11499.7|11484.7|11499.7|11484.7|11499.7|11484.7|11499.7|11484.7|6
1636383550000|2021-11-08 14:59:10|11500.6|11485.6|11501.4|11486.4|11501.4|11486.4|11500.2|11485.2|9
1636383570000|2021-11-08 14:59:30|||||||||1
1636383580000|2021-11-08 14:59:40|11507.2|11492.2|11507.2|11492.2|11507.2|11492.2|11507.2|11492.2|14
1636383590000|2021-11-08 14:59:50|11507.9|11492.9|11508.4|11493.4|11508.4|11493.4|11507.9|11492.9|3
1636383600000|2021-11-08 15:00:00|11499.8|11484.8|11500.7|11485.7|11501.4|11486.4|11498.2|11483.2|10
1636383610000|2021-11-08 15:00:10|11501|11486|11505.2|11490.2|11505.2|11490.2|11501|11486|15
1636383620000|2021-11-08 15:00:20|||||||||2
1636383630000|2021-11-08 15:00:30|11509.3|11494.3|11509.3|11494.3|11509.3|11494.3|11509.3|11494.3|3
1636383640000|2021-11-08 15:00:40|11509.4|11494.4|11510.8|11495.8|11510.8|11495.8|11509.4|11494.4|0
1636383650000|2021-11-08 15:00:50|11511.3|11496.3|11511.3|11496.3|11511.3|11496.3|11511.3|11496.3|1
1636383660000|2021-11-08 15:01:00|11507.9|11492.9|11505.8|11490.8|11507.9|11492.9|11505.8|11490.8|3
1636383670000|2021-11-08 15:01:10|||||||||2
1636383680000|2021-11-08 15:01:20|11506.3|11491.3|11505.8|11490.8|11506.3|11491.3|11505.7|11490.7|1
1636383690000|2021-11-08 15:01:30|||||||||1
1636383700000|2021-11-08 15:01:40|11508.2|11493.2|11507.2|11492.2|11508.2|11493.2|11503.9|11488.9|18
1636383710000|2021-11-08 15:01:50|11506.9|11491.9|11506.9|11491.9|11507.2|11492.2|11506.9|11491.9|6
1636383720000|2021-11-08 15:02:00|11506|11491|11503.9|11488.9|11506|11491|11503.9|11488.9|4
1636383730000|2021-11-08 15:02:10|11504.7|11489.7|11504.7|11489.7|11504.7|11489.7|11504.7|11489.7|0
1636383750000|2021-11-08 15:02:30|11505.6|11490.6|11505.6|11490.6|11506|11491|11505.6|11490.6|5
1636383760000|2021-11-08 15:02:40|11504.9|11489.9|11500.5|11485.5|11504.9|11489.9|11500.5|11485.5|3
1636383770000|2021-11-08 15:02:50|11500.1|11485.1|11502.4|11487.4|11504.8|11489.8|11500.1|11485.1|9
1636383780000|2021-11-08 15:03:00|11502.8|11487.8|11502.8|11487.8|11502.8|11487.8|11502.1|11487.1|3
1636383790000|2021-11-08 15:03:10|11500.4|11485.4|11499.7|11484.7|11500.4|11485.4|11499.7|11484.7|1
1636383800000|2021-11-08 15:03:20|11500.4|11485.4|11500.4|11485.4|11500.4|11485.4|11500.4|11485.4|5
1636383810000|2021-11-08 15:03:30|11500.8|11485.8|11500.8|11485.8|11500.8|11485.8|11500.4|11485.4|1
1636383820000|2021-11-08 15:03:40|11501.2|11486.2|11503.2|11488.2|11503.2|11488.2|11501.2|11486.2|4
1636383830000|2021-11-08 15:03:50|11502.9|11487.9|11495.5|11480.5|11504.6|11489.6|11495.5|11480.5|10
1636383840000|2021-11-08 15:04:00|11495|11480|11501.5|11486.5|11502.9|11487.9|11494.5|11479.5|12
1636383850000|2021-11-08 15:04:10|11499|11484|11499|11484|11499|11484|11499|11484|0
1636383870000|2021-11-08 15:04:30|11497.8|11482.8|11497.4|11482.4|11497.8|11482.8|11497.4|11482.4|1
1636383880000|2021-11-08 15:04:40|11497.6|11482.6|11498.4|11483.4|11498.4|11483.4|11497.6|11482.6|8
1636383890000|2021-11-08 15:04:50|11497.6|11482.6|11498|11483|11498|11483|11497.6|11482.6|3
1636383900000|2021-11-08 15:05:00|11497.8|11482.8|11497.8|11482.8|11497.8|11482.8|11497.8|11482.8|2
1636383910000|2021-11-08 15:05:10|11496.3|11481.3|11490.3|11475.3|11496.3|11481.3|11490.3|11475.3|16
1636383920000|2021-11-08 15:05:20|11490.1|11475.1|11489.3|11474.3|11490.1|11475.1|11489.3|11474.3|11
1636383930000|2021-11-08 15:05:30|||||||||10
1636383940000|2021-11-08 15:05:40|11490.1|11475.1|11491.1|11476.1|11491.1|11476.1|11490.1|11475.1|0
1636383950000|2021-11-08 15:05:50|11491.2|11476.2|11492.2|11477.2|11492.2|11477.2|11491.2|11476.2|4
1636383960000|2021-11-08 15:06:00|11494.1|11479.1|11494.1|11479.1|11494.1|11479.1|11494.1|11479.1|2
1636383970000|2021-11-08 15:06:10|11494.6|11479.6|11494.6|11479.6|11494.6|11479.6|11494.6|11479.6|1
1636383980000|2021-11-08 15:06:20|||||||||3
1636383990000|2021-11-08 15:06:30|11495.1|11480.1|11495.1|11480.1|11495.1|11480.1|11495.1|11480.1|5
1636384000000|2021-11-08 15:06:40|11495.5|11480.5|11495.5|11480.5|11495.5|11480.5|11495.5|11480.5|10
1636384010000|2021-11-08 15:06:50|11495.9|11480.9|11495.9|11480.9|11495.9|11480.9|11495.9|11480.9|6
1636384020000|2021-11-08 15:07:00|11495.5|11480.5|11494.7|11479.7|11495.5|11480.5|11493.5|11478.5|5
1636384030000|2021-11-08 15:07:10|11493.5|11478.5|11493.5|11478.5|11493.5|11478.5|11493.5|11478.5|0
1636384040000|2021-11-08 15:07:20|11493.9|11478.9|11493.9|11478.9|11494.4|11479.4|11493.9|11478.9|25
1636384050000|2021-11-08 15:07:30|||||||||10
1636384060000|2021-11-08 15:07:40|11490.2|11475.2|11488.2|11473.2|11490.2|11475.2|11488.2|11473.2|6
1636384070000|2021-11-08 15:07:50|||||||||2
1636384080000|2021-11-08 15:08:00|11487|11472|11484|11469|11487|11472|11482.8|11467.8|56
1636384090000|2021-11-08 15:08:10|11483.8|11468.8|11482.1|11467.1|11483.8|11468.8|11481.9|11466.9|3
1636384100000|2021-11-08 15:08:20|11481.5|11466.5|11469.8|11454.8|11481.5|11466.5|11468.1|11453.1|73
1636384110000|2021-11-08 15:08:30|11470|11455|11474.1|11459.1|11474.1|11459.1|11470|11455|2
1636384120000|2021-11-08 15:08:40|11477|11462|11476.3|11461.3|11477|11462|11475.3|11460.3|2
1636384130000|2021-11-08 15:08:50|11476.4|11461.4|11476.8|11461.8|11476.8|11461.8|11476.4|11461.4|4
1636384150000|2021-11-08 15:09:10|11478.7|11463.7|11478.6|11463.6|11478.7|11463.7|11478.6|11463.6|0
1636384160000|2021-11-08 15:09:20|11478.5|11463.5|11474.4|11459.4|11478.5|11463.5|11474.4|11459.4|2
1636384170000|2021-11-08 15:09:30|11474.5|11459.5|11473.4|11458.4|11475.4|11460.4|11473.4|11458.4|1
1636384180000|2021-11-08 15:09:40|11473.6|11458.6|11473.4|11458.4|11474.4|11459.4|11473.4|11458.4|1
1636384190000|2021-11-08 15:09:50|11474.9|11459.9|11478.4|11463.4|11478.4|11463.4|11474.9|11459.9|4
1636384200000|2021-11-08 15:10:00|11478.7|11463.7|11476|11461|11480.7|11465.7|11475.6|11460.6|18
1636384210000|2021-11-08 15:10:10|11478.1|11463.1|11478.6|11463.6|11478.6|11463.6|11478.1|11463.1|1
1636384220000|2021-11-08 15:10:20|11478.2|11463.2|11476.6|11461.6|11478.2|11463.2|11475.2|11460.2|5
1636384230000|2021-11-08 15:10:30|11476|11461|11473.5|11458.5|11476|11461|11471.5|11456.5|8
1636384240000|2021-11-08 15:10:40|11473.9|11458.9|11471.2|11456.2|11473.9|11458.9|11471.2|11456.2|6
1636384250000|2021-11-08 15:10:50|11471.8|11456.8|11473.1|11458.1|11473.1|11458.1|11471.8|11456.8|0
1636384260000|2021-11-08 15:11:00|11472.1|11457.1|11471.7|11456.7|11472.1|11457.1|11471.7|11456.7|1
1636384270000|2021-11-08 15:11:10|11471.1|11456.1|11472.6|11457.6|11472.6|11457.6|11471.1|11456.1|3
1636384280000|2021-11-08 15:11:20|11478.6|11463.6|11475.1|11460.1|11478.6|11463.6|11475.1|11460.1|5
1636384290000|2021-11-08 15:11:30|11472.6|11457.6|11471.1|11456.1|11472.7|11457.7|11471.1|11456.1|2
1636384300000|2021-11-08 15:11:40|11469.8|11454.8|11469.6|11454.6|11469.8|11454.8|11469.6|11454.6|7
1636384310000|2021-11-08 15:11:50|11469.1|11454.1|11469.1|11454.1|11469.1|11454.1|11469.1|11454.1|1
1636384320000|2021-11-08 15:12:00|11469.9|11454.9|11469.9|11454.9|11469.9|11454.9|11469.9|11454.9|2
1636384330000|2021-11-08 15:12:10|11469.6|11454.6|11469.9|11454.9|11469.9|11454.9|11469.6|11454.6|2
1636384340000|2021-11-08 15:12:20|11471|11456|11471|11456|11471|11456|11471|11456|2
1636384350000|2021-11-08 15:12:30|11470.8|11455.8|11470.4|11455.4|11470.8|11455.8|11470.4|11455.4|2
1636384370000|2021-11-08 15:12:50|||||||||2
1636384380000|2021-11-08 15:13:00|11470|11455|11470|11455|11470|11455|11470|11455|8
1636384390000|2021-11-08 15:13:10|11471.6|11456.6|11471.6|11456.6|11471.6|11456.6|11471.6|11456.6|1
1636384400000|2021-11-08 15:13:20|11471.2|11456.2|11474|11459|11474.5|11459.5|11471.2|11456.2|0
1636384410000|2021-11-08 15:13:30|11474.1|11459.1|11474.5|11459.5|11474.5|11459.5|11474.1|11459.1|1
1636384420000|2021-11-08 15:13:40|11474.1|11459.1|11474.1|11459.1|11474.1|11459.1|11474.1|11459.1|1
1636384430000|2021-11-08 15:13:50|11476.6|11461.6|11474.2|11459.2|11476.6|11461.6|11474.2|11459.2|3
1636384440000|2021-11-08 15:14:00|11471.6|11456.6|11470.7|11455.7|11471.6|11456.6|11469.9|11454.9|0
1636384450000|2021-11-08 15:14:10|11471.1|11456.1|11473|11458|11473|11458|11471.1|11456.1|2
1636384460000|2021-11-08 15:14:20|||||||||1
1636384470000|2021-11-08 15:14:30|11473.4|11458.4|11473.4|11458.4|11473.4|11458.4|11473.4|11458.4|3
1636384480000|2021-11-08 15:14:40|11472.5|11457.5|11469.4|11454.4|11472.5|11457.5|11469.4|11454.4|3
1636384490000|2021-11-08 15:14:50|||||||||3
1636384500000|2021-11-08 15:15:00|11469.9|11454.9|11475|11460|11475|11460|11469.9|11454.9|3
1636384510000|2021-11-08 15:15:10|11475.6|11460.6|11476.4|11461.4|11476.5|11461.5|11475.6|11460.6|0
1636384520000|2021-11-08 15:15:20|||||||||1
1636384530000|2021-11-08 15:15:30|11475.3|11460.3|11474.9|11459.9|11475.3|11460.3|11474.9|11459.9|14
1636384540000|2021-11-08 15:15:40|11474.5|11459.5|11474.5|11459.5|11474.5|11459.5|11474.5|11459.5|0
1636384550000|2021-11-08 15:15:50|||||||||1
1636384570000|2021-11-08 15:16:10|11474.9|11459.9|11474.9|11459.9|11474.9|11459.9|11474.9|11459.9|6
1636384590000|2021-11-08 15:16:30|||||||||2
1636384600000|2021-11-08 15:16:40|11482.5|11467.5|11482.5|11467.5|11482.5|11467.5|11482.5|11467.5|1
1636384610000|2021-11-08 15:16:50|11485.4|11470.4|11483.4|11468.4|11485.4|11470.4|11483.4|11468.4|1
1636384620000|2021-11-08 15:17:00|11481.5|11466.5|11481.6|11466.6|11481.6|11466.6|11481.5|11466.5|2
1636384630000|2021-11-08 15:17:10|11482.1|11467.1|11481.9|11466.9|11482.1|11467.1|11481.9|11466.9|3
1636384640000|2021-11-08 15:17:20|||||||||2
1636384650000|2021-11-08 15:17:30|||||||||1
1636384660000|2021-11-08 15:17:40|11482.7|11467.7|11486.4|11471.4|11486.4|11471.4|11482.7|11467.7|4
1636384670000|2021-11-08 15:17:50|||||||||1
1636384680000|2021-11-08 15:18:00|11486.5|11471.5|11486.5|11471.5|11486.5|11471.5|11486.5|11471.5|4
1636384690000|2021-11-08 15:18:10|||||||||1
1636384700000|2021-11-08 15:18:20|11487.8|11472.8|11494.5|11479.5|11494.5|11479.5|11487.8|11472.8|3
1636384710000|2021-11-08 15:18:30|11494.1|11479.1|11494.5|11479.5|11494.5|11479.5|11493.3|11478.3|1
1636384720000|2021-11-08 15:18:40|||||||||1
1636384740000|2021-11-08 15:19:00|11494.9|11479.9|11495.9|11480.9|11498.5|11483.5|11494.9|11479.9|5
1636384750000|2021-11-08 15:19:10|11496.4|11481.4|11496.3|11481.3|11496.4|11481.4|11496.3|11481.3|6
1636384770000|2021-11-08 15:19:30|11497|11482|11495.9|11480.9|11497|11482|11495.9|11480.9|3
1636384780000|2021-11-08 15:19:40|11496|11481|11496|11481|11496|11481|11496|11481|17
1636384790000|2021-11-08 15:19:50|11497|11482|11499.1|11484.1|11499.1|11484.1|11496.6|11481.6|12
1636384800000|2021-11-08 15:20:00|11500.1|11485.1|11500.2|11485.2|11500.3|11485.3|11499.1|11484.1|17
1636384810000|2021-11-08 15:20:10|11499.8|11484.8|11500|11485|11500.8|11485.8|11499.6|11484.6|4
1636384820000|2021-11-08 15:20:20|11500.2|11485.2|11501|11486|11501|11486|11500.2|11485.2|0
1636384830000|2021-11-08 15:20:30|||||||||1
1636384840000|2021-11-08 15:20:40|11501.4|11486.4|11501.4|11486.4|11501.4|11486.4|11501.4|11486.4|7
1636384850000|2021-11-08 15:20:50|11501|11486|11497.4|11482.4|11501|11486|11495.9|11480.9|1
1636384860000|2021-11-08 15:21:00|11497.2|11482.2|11499.4|11484.4|11500|11485|11496.4|11481.4|3
1636384870000|2021-11-08 15:21:10|11497.9|11482.9|11497.5|11482.5|11497.9|11482.9|11497.5|11482.5|1
1636384880000|2021-11-08 15:21:20|11497.9|11482.9|11497.9|11482.9|11497.9|11482.9|11497.9|11482.9|2
1636384890000|2021-11-08 15:21:30|||||||||4
1636384900000|2021-11-08 15:21:40|11497.6|11482.6|11507.3|11492.3|11507.3|11492.3|11497.6|11482.6|30
1636384910000|2021-11-08 15:21:50|11505.3|11490.3|11500.1|11485.1|11505.3|11490.3|11500.1|11485.1|28
1636384920000|2021-11-08 15:22:00|11503.2|11488.2|11502.2|11487.2|11503.2|11488.2|11502.2|11487.2|2
1636384930000|2021-11-08 15:22:10|11501.8|11486.8|11499.7|11484.7|11502.4|11487.4|11499.7|11484.7|14
1636384940000|2021-11-08 15:22:20|11500.7|11485.7|11499.7|11484.7|11500.7|11485.7|11499.7|11484.7|2
1636384960000|2021-11-08 15:22:40|11498.5|11483.5|11498.9|11483.9|11498.9|11483.9|11498.5|11483.5|11
1636384970000|2021-11-08 15:22:50|11499.3|11484.3|11504.6|11489.6|11504.6|11489.6|11499.1|11484.1|24
1636384980000|2021-11-08 15:23:00|11504.2|11489.2|11502.3|11487.3|11504.3|11489.3|11502.3|11487.3|9
1636384990000|2021-11-08 15:23:10|11501.9|11486.9|11503.9|11488.9|11503.9|11488.9|11501.9|11486.9|2
1636385000000|2021-11-08 15:23:20|11507.9|11492.9|11507.9|11492.9|11508.4|11493.4|11507.9|11492.9|14
1636385010000|2021-11-08 15:23:30|11508|11493|11508|11493|11508|11493|11508|11493|0
1636385020000|2021-11-08 15:23:40|11507.1|11492.1|11504.2|11489.2|11507.1|11492.1|11503.1|11488.1|3
1636385030000|2021-11-08 15:23:50|11504.1|11489.1|11503.6|11488.6|11504.1|11489.1|11503.6|11488.6|2
1636385040000|2021-11-08 15:24:00|11504|11489|11505.2|11490.2|11505.2|11490.2|11504|11489|10
1636385060000|2021-11-08 15:24:20|11505.3|11490.3|11505.5|11490.5|11505.8|11490.8|11504.7|11489.7|4
1636385070000|2021-11-08 15:24:30|11505.6|11490.6|11501.6|11486.6|11505.6|11490.6|11501.6|11486.6|3
1636385080000|2021-11-08 15:24:40|||||||||2
1636385100000|2021-11-08 15:25:00|11501.2|11486.2|11501.2|11486.2|11501.2|11486.2|11500.8|11485.8|3
1636385110000|2021-11-08 15:25:10|11500.2|11485.2|11500.2|11485.2|11500.2|11485.2|11500.2|11485.2|1
1636385120000|2021-11-08 15:25:20|11500.1|11485.1|11498.5|11483.5|11500.1|11485.1|11498.5|11483.5|3
1636385130000|2021-11-08 15:25:30|||||||||1
1636385140000|2021-11-08 15:25:40|||||||||2
1636385150000|2021-11-08 15:25:50|11499.6|11484.6|11499|11484|11499.6|11484.6|11498.6|11483.6|4
1636385160000|2021-11-08 15:26:00|11499.1|11484.1|11499.1|11484.1|11499.1|11484.1|11499.1|11484.1|2
1636385170000|2021-11-08 15:26:10|11499|11484|11503.8|11488.8|11503.8|11488.8|11499|11484|1
1636385180000|2021-11-08 15:26:20|11503.7|11488.7|11503.3|11488.3|11503.7|11488.7|11503.3|11488.3|4
1636385190000|2021-11-08 15:26:30|11503.7|11488.7|11503.1|11488.1|11503.7|11488.7|11503.1|11488.1|8
1636385200000|2021-11-08 15:26:40|11500.6|11485.6|11504.8|11489.8|11504.8|11489.8|11500.6|11485.6|17
1636385210000|2021-11-08 15:26:50|11506.5|11491.5|11505.6|11490.6|11506.5|11491.5|11505.6|11490.6|17
1636385220000|2021-11-08 15:27:00|11506|11491|11506.2|11491.2|11507|11492|11506|11491|13
1636385230000|2021-11-08 15:27:10|11505.7|11490.7|11506.1|11491.1|11506.1|11491.1|11505.7|11490.7|5
1636385240000|2021-11-08 15:27:20|11507|11492|11507.1|11492.1|11507.1|11492.1|11507|11492|3
1636385250000|2021-11-08 15:27:30|||||||||1
1636385270000|2021-11-08 15:27:50|||||||||1
1636385280000|2021-11-08 15:28:00|11507.7|11492.7|11510.5|11495.5|11510.5|11495.5|11507.7|11492.7|2
1636385290000|2021-11-08 15:28:10|11511.7|11496.7|11512.6|11497.6|11512.6|11497.6|11511.7|11496.7|2
1636385300000|2021-11-08 15:28:20|11513.6|11498.6|11513.5|11498.5|11513.6|11498.6|11513.5|11498.5|7
1636385310000|2021-11-08 15:28:30|11513.4|11498.4|11513.4|11498.4|11513.4|11498.4|11513.4|11498.4|0
1636385320000|2021-11-08 15:28:40|11513.2|11498.2|11512|11497|11513.2|11498.2|11512|11497|1
1636385330000|2021-11-08 15:28:50|11514.6|11499.6|11517.9|11502.9|11518.4|11503.4|11514.6|11499.6|25
1636385340000|2021-11-08 15:29:00|11518.5|11503.5|11515.5|11500.5|11518.5|11503.5|11515.5|11500.5|7
1636385350000|2021-11-08 15:29:10|11515.2|11500.2|11515|11500|11515.5|11500.5|11514.4|11499.4|2
1636385360000|2021-11-08 15:29:20|11513.7|11498.7|11513.3|11498.3|11513.7|11498.7|11513.3|11498.3|1
1636385370000|2021-11-08 15:29:30|11512.5|11497.5|11512.5|11497.5|11512.5|11497.5|11512.5|11497.5|7
1636385380000|2021-11-08 15:29:40|11512.6|11497.6|11512.6|11497.6|11512.6|11497.6|11512.6|11497.6|2
1636385390000|2021-11-08 15:29:50|11513|11498|11511.6|11496.6|11513|11498|11511.5|11496.5|11
1636385400000|2021-11-08 15:30:00|11511.4|11496.4|11512|11497|11513|11498|11510.9|11495.9|5
1636385410000|2021-11-08 15:30:10|11513|11498|11512.9|11497.9|11513|11498|11512.9|11497.9|8
1636385420000|2021-11-08 15:30:20|11512.8|11497.8|11512.8|11497.8|11512.8|11497.8|11512.8|11497.8|0
1636385430000|2021-11-08 15:30:30|11512.9|11497.9|11512.9|11497.9|11512.9|11497.9|11512.9|11497.9|5
1636385440000|2021-11-08 15:30:40|11513.3|11498.3|11513.4|11498.4|11513.4|11498.4|11513.3|11498.3|1
1636385450000|2021-11-08 15:30:50|11513|11498|11513|11498|11513|11498|11513|11498|1
1636385460000|2021-11-08 15:31:00|11513.4|11498.4|11513.4|11498.4|11513.4|11498.4|11513.4|11498.4|2
1636385470000|2021-11-08 15:31:10|11513.1|11498.1|11513.5|11498.5|11513.5|11498.5|11513.1|11498.1|3
1636385480000|2021-11-08 15:31:20|11513.3|11498.3|11513.3|11498.3|11513.3|11498.3|11513.3|11498.3|2
1636385490000|2021-11-08 15:31:30|||||||||1
1636385500000|2021-11-08 15:31:40|11512.4|11497.4|11512.8|11497.8|11512.8|11497.8|11509.9|11494.9|11
1636385510000|2021-11-08 15:31:50|11512.2|11497.2|11512.2|11497.2|11512.2|11497.2|11512.2|11497.2|4
1636385520000|2021-11-08 15:32:00|11511.9|11496.9|11511.9|11496.9|11512|11497|11511.5|11496.5|15
1636385530000|2021-11-08 15:32:10|11511|11496|11510.6|11495.6|11511|11496|11510.6|11495.6|1
1636385550000|2021-11-08 15:32:30|11510.5|11495.5|11510.5|11495.5|11510.5|11495.5|11510.5|11495.5|1
1636385560000|2021-11-08 15:32:40|11511|11496|11510.5|11495.5|11511|11496|11510.5|11495.5|2
1636385570000|2021-11-08 15:32:50|11510.1|11495.1|11509.5|11494.5|11510.1|11495.1|11509.5|11494.5|1
1636385580000|2021-11-08 15:33:00|11509.1|11494.1|11509.1|11494.1|11509.1|11494.1|11509.1|11494.1|1
1636385590000|2021-11-08 15:33:10|11509|11494|11508.1|11493.1|11509|11494|11508.1|11493.1|6
1636385600000|2021-11-08 15:33:20|11507.4|11492.4|11507.4|11492.4|11507.4|11492.4|11507.4|11492.4|0
1636385610000|2021-11-08 15:33:30|11507.8|11492.8|11507.5|11492.5|11507.8|11492.8|11507.5|11492.5|10
1636385620000|2021-11-08 15:33:40|11508|11493|11510.2|11495.2|11510.2|11495.2|11508|11493|0
1636385630000|2021-11-08 15:33:50|11510.6|11495.6|11514.2|11499.2|11514.4|11499.4|11510.6|11495.6|5
1636385640000|2021-11-08 15:34:00|11514.1|11499.1|11511.7|11496.7|11514.1|11499.1|11511.7|11496.7|0
1636385650000|2021-11-08 15:34:10|11511.6|11496.6|11511.8|11496.8|11511.8|11496.8|11511.2|11496.2|4
1636385660000|2021-11-08 15:34:20|11512.2|11497.2|11511.7|11496.7|11512.2|11497.2|11511.7|11496.7|3
1636385670000|2021-11-08 15:34:30|11511.8|11496.8|11511.8|11496.8|11511.8|11496.8|11511.8|11496.8|1
1636385680000|2021-11-08 15:34:40|11513.8|11498.8|11514.7|11499.7|11514.7|11499.7|11513.8|11498.8|5
1636385690000|2021-11-08 15:34:50|||||||||1
1636385700000|2021-11-08 15:35:00|11515.1|11500.1|11514.7|11499.7|11515.2|11500.2|11514.7|11499.7|11
1636385710000|2021-11-08 15:35:10|11515|11500|11514.3|11499.3|11515.4|11500.4|11514.3|11499.3|17
1636385720000|2021-11-08 15:35:20|11511.4|11496.4|11510.2|11495.2|11511.4|11496.4|11510.2|11495.2|3
1636385730000|2021-11-08 15:35:30|11510.1|11495.1|11509.7|11494.7|11510.1|11495.1|11509.7|11494.7|2
1636385740000|2021-11-08 15:35:40|||||||||1
1636385750000|2021-11-08 15:35:50|11509.8|11494.8|11510.2|11495.2|11510.2|11495.2|11509.8|11494.8|3
1636385760000|2021-11-08 15:36:00|11510.4|11495.4|11510.2|11495.2|11511.7|11496.7|11510.2|11495.2|0
1636385770000|2021-11-08 15:36:10|11510.6|11495.6|11511.7|11496.7|11511.7|11496.7|11510.6|11495.6|14
1636385780000|2021-11-08 15:36:20|11512.2|11497.2|11510.2|11495.2|11512.2|11497.2|11510.2|11495.2|6
1636385790000|2021-11-08 15:36:30|11509.3|11494.3|11509.3|11494.3|11509.3|11494.3|11509.3|11494.3|0
1636385800000|2021-11-08 15:36:40|11509.2|11494.2|11512.9|11497.9|11512.9|11497.9|11508.8|11493.8|4
1636385810000|2021-11-08 15:36:50|11513.4|11498.4|11513.2|11498.2|11513.8|11498.8|11513.2|11498.2|7
1636385820000|2021-11-08 15:37:00|11513.8|11498.8|11513.8|11498.8|11513.8|11498.8|11513.8|11498.8|2
1636385830000|2021-11-08 15:37:10|||||||||1
1636385840000|2021-11-08 15:37:20|||||||||1
1636385850000|2021-11-08 15:37:30|11514.2|11499.2|11513|11498|11514.2|11499.2|11513|11498|5
1636385860000|2021-11-08 15:37:40|11513.8|11498.8|11513.7|11498.7|11514|11499|11513.7|11498.7|13
1636385870000|2021-11-08 15:37:50|11513.6|11498.6|11510.5|11495.5|11513.6|11498.6|11510.5|11495.5|3
1636385880000|2021-11-08 15:38:00|11510.1|11495.1|11510|11495|11510.1|11495.1|11508.4|11493.4|3
1636385890000|2021-11-08 15:38:10|11509.5|11494.5|11506|11491|11509.5|11494.5|11506|11491|0
1636385900000|2021-11-08 15:38:20|||||||||11
1636385920000|2021-11-08 15:38:40|11508|11493|11508.6|11493.6|11508.6|11493.6|11508|11493|2
1636385930000|2021-11-08 15:38:50|11508.3|11493.3|11507.5|11492.5|11508.3|11493.3|11507.5|11492.5|2
1636385940000|2021-11-08 15:39:00|||||||||3
1636385950000|2021-11-08 15:39:10|11507|11492|11506.2|11491.2|11507|11492|11502.6|11487.6|11
1636385960000|2021-11-08 15:39:20|11505.6|11490.6|11506.8|11491.8|11506.8|11491.8|11502.1|11487.1|5
1636385970000|2021-11-08 15:39:30|11506.9|11491.9|11504.2|11489.2|11507.8|11492.8|11504.2|11489.2|0
1636385980000|2021-11-08 15:39:40|11503.7|11488.7|11499.4|11484.4|11503.7|11488.7|11499.4|11484.4|6
1636385990000|2021-11-08 15:39:50|11499|11484|11499|11484|11499|11484|11499|11484|3
1636386000000|2021-11-08 15:40:00|11498.6|11483.6|11497.4|11482.4|11498.7|11483.7|11497.4|11482.4|14
1636386010000|2021-11-08 15:40:10|11496.9|11481.9|11496.5|11481.5|11496.9|11481.9|11496.5|11481.5|5
1636386030000|2021-11-08 15:40:30|11496.1|11481.1|11494.9|11479.9|11496.5|11481.5|11494|11479|4
1636386040000|2021-11-08 15:40:40|11495|11480|11494.1|11479.1|11495.4|11480.4|11493.9|11478.9|2
1636386050000|2021-11-08 15:40:50|11493.7|11478.7|11493.9|11478.9|11494.1|11479.1|11493.7|11478.7|4
1636386060000|2021-11-08 15:41:00|11493.5|11478.5|11493.5|11478.5|11495.5|11480.5|11493.4|11478.4|4
1636386070000|2021-11-08 15:41:10|11491.5|11476.5|11486.1|11471.1|11491.5|11476.5|11486.1|11471.1|21
1636386080000|2021-11-08 15:41:20|11485.4|11470.4|11483.7|11468.7|11485.4|11470.4|11483.7|11468.7|22
1636386090000|2021-11-08 15:41:30|11482.8|11467.8|11479|11464|11482.8|11467.8|11479|11464|12
1636386100000|2021-11-08 15:41:40|11476.2|11461.2|11475.7|11460.7|11476.2|11461.2|11475.7|11460.7|1
1636386110000|2021-11-08 15:41:50|||||||||1
1636386120000|2021-11-08 15:42:00|11476.2|11461.2|11476.1|11461.1|11476.2|11461.2|11476.1|11461.1|1
1636386130000|2021-11-08 15:42:10|11475.7|11460.7|11476|11461|11476|11461|11475.7|11460.7|4
1636386140000|2021-11-08 15:42:20|||||||||2
1636386150000|2021-11-08 15:42:30|11468.1|11453.1|11468|11453|11468.1|11453.1|11468|11453|10
1636386160000|2021-11-08 15:42:40|11468.1|11453.1|11468.1|11453.1|11468.1|11453.1|11468.1|11453.1|1
1636386170000|2021-11-08 15:42:50|11467.3|11452.3|11466|11451|11468.1|11453.1|11466|11451|6
1636386180000|2021-11-08 15:43:00|11465.8|11450.8|11465.8|11450.8|11465.8|11450.8|11465.8|11450.8|4
1636386190000|2021-11-08 15:43:10|11465|11450|11462.1|11447.1|11465|11450|11462.1|11447.1|2
1636386200000|2021-11-08 15:43:20|||||||||2
1636386210000|2021-11-08 15:43:30|11461.9|11446.9|11465.3|11450.3|11465.6|11450.6|11461.9|11446.9|11
1636386220000|2021-11-08 15:43:40|11464.5|11449.5|11464.5|11449.5|11464.5|11449.5|11464.5|11449.5|0
1636386230000|2021-11-08 15:43:50|11466|11451|11466|11451|11466|11451|11466|11451|3
1636386240000|2021-11-08 15:44:00|11465.6|11450.6|11465.6|11450.6|11465.6|11450.6|11465.6|11450.6|1
1636386250000|2021-11-08 15:44:10|11466|11451|11470|11455|11470|11455|11466|11451|8
1636386260000|2021-11-08 15:44:20|||||||||3
1636386280000|2021-11-08 15:44:40|||||||||2
1636386290000|2021-11-08 15:44:50|||||||||3
1636386300000|2021-11-08 15:45:00|11469.4|11454.4|11461.4|11446.4|11469.4|11454.4|11461.4|11446.4|11
1636386310000|2021-11-08 15:45:10|||||||||1
1636386320000|2021-11-08 15:45:20|11461.5|11446.5|11460.9|11445.9|11461.6|11446.6|11460.9|11445.9|4
1636386330000|2021-11-08 15:45:30|11460.5|11445.5|11461|11446|11461.6|11446.6|11460.5|11445.5|1
1636386350000|2021-11-08 15:45:50|||||||||3
1636386370000|2021-11-08 15:46:10|||||||||1
1636386380000|2021-11-08 15:46:20|11459.1|11444.1|11455|11440|11459.1|11444.1|11455|11440|8
1636386390000|2021-11-08 15:46:30|||||||||1
1636386400000|2021-11-08 15:46:40|11456|11441|11455.5|11440.5|11456|11441|11455.5|11440.5|6
1636386410000|2021-11-08 15:46:50|11455|11440|11455.1|11440.1|11455.5|11440.5|11455|11440|31
1636386420000|2021-11-08 15:47:00|11454.9|11439.9|11460.1|11445.1|11460.1|11445.1|11454.9|11439.9|6
1636386430000|2021-11-08 15:47:10|11459.8|11444.8|11460.2|11445.2|11460.2|11445.2|11459.8|11444.8|2
1636386440000|2021-11-08 15:47:20|11460.1|11445.1|11460.5|11445.5|11460.5|11445.5|11460.1|11445.1|1
1636386450000|2021-11-08 15:47:30|||||||||1
1636386470000|2021-11-08 15:47:50|||||||||4
1636386480000|2021-11-08 15:48:00|||||||||2
1636386490000|2021-11-08 15:48:10|11460.9|11445.9|11462|11447|11463.5|11448.5|11460.9|11445.9|9
1636386500000|2021-11-08 15:48:20|11462.1|11447.1|11462.5|11447.5|11462.5|11447.5|11462.1|11447.1|4
1636386510000|2021-11-08 15:48:30|11462.6|11447.6|11463|11448|11463|11448|11462.6|11447.6|3
1636386520000|2021-11-08 15:48:40|11462.7|11447.7|11460.9|11445.9|11462.7|11447.7|11460.9|11445.9|5
1636386530000|2021-11-08 15:48:50|11461|11446|11461|11446|11461|11446|11461|11446|5
1636386540000|2021-11-08 15:49:00|11461.1|11446.1|11462.4|11447.4|11462.5|11447.5|11461.1|11446.1|15
1636386550000|2021-11-08 15:49:10|11462|11447|11462|11447|11462|11447|11462|11447|0
1636386560000|2021-11-08 15:49:20|11463.9|11448.9|11462|11447|11463.9|11448.9|11462|11447|5
1636386570000|2021-11-08 15:49:30|11461.4|11446.4|11461.4|11446.4|11461.4|11446.4|11461.4|11446.4|2
1636386580000|2021-11-08 15:49:40|11462.4|11447.4|11462.4|11447.4|11463.4|11448.4|11461.4|11446.4|3
1636386590000|2021-11-08 15:49:50|11462|11447|11462|11447|11462|11447|11462|11447|2
1636386600000|2021-11-08 15:50:00|11462.2|11447.2|11468.6|11453.6|11468.6|11453.6|11462.2|11447.2|1
1636386610000|2021-11-08 15:50:10|11468.4|11453.4|11468.4|11453.4|11468.4|11453.4|11468.4|11453.4|0
1636386620000|2021-11-08 15:50:20|||||||||3
1636386640000|2021-11-08 15:50:40|||||||||2
1636386650000|2021-11-08 15:50:50|11467.9|11452.9|11467.9|11452.9|11467.9|11452.9|11467.9|11452.9|1
1636386660000|2021-11-08 15:51:00|11468.6|11453.6|11465.4|11450.4|11468.6|11453.6|11465.4|11450.4|3
1636386670000|2021-11-08 15:51:10|11463.9|11448.9|11462.9|11447.9|11465.4|11450.4|11462.9|11447.9|2
1636386680000|2021-11-08 15:51:20|11463.2|11448.2|11462.9|11447.9|11463.9|11448.9|11462.9|11447.9|8
1636386690000|2021-11-08 15:51:30|11464.9|11449.9|11469.4|11454.4|11469.4|11454.4|11464.9|11449.9|10
1636386700000|2021-11-08 15:51:40|11469.9|11454.9|11479.5|11464.5|11481|11466|11469.9|11454.9|14
1636386710000|2021-11-08 15:51:50|||||||||3
1636386720000|2021-11-08 15:52:00|11479.6|11464.6|11480.9|11465.9|11480.9|11465.9|11479.6|11464.6|0
1636386730000|2021-11-08 15:52:10|11480.4|11465.4|11478.9|11463.9|11480.4|11465.4|11478.9|11463.9|3
1636386740000|2021-11-08 15:52:20|11480.4|11465.4|11480.4|11465.4|11480.4|11465.4|11480.4|11465.4|20
1636386750000|2021-11-08 15:52:30|11482|11467|11480.5|11465.5|11482.4|11467.4|11480.5|11465.5|1
1636386760000|2021-11-08 15:52:40|11481|11466|11481.9|11466.9|11481.9|11466.9|11481|11466|11
1636386770000|2021-11-08 15:52:50|11482.3|11467.3|11484.4|11469.4|11484.4|11469.4|11482.3|11467.3|3
1636386780000|2021-11-08 15:53:00|11484.5|11469.5|11484.9|11469.9|11484.9|11469.9|11484.5|11469.5|1
1636386790000|2021-11-08 15:53:10|11484.8|11469.8|11483.4|11468.4|11484.8|11469.8|11483|11468|2
1636386800000|2021-11-08 15:53:20|11483.3|11468.3|11482.9|11467.9|11483.4|11468.4|11482.9|11467.9|2
1636386810000|2021-11-08 15:53:30|||||||||4
1636386820000|2021-11-08 15:53:40|||||||||1
1636386830000|2021-11-08 15:53:50|||||||||4
1636386840000|2021-11-08 15:54:00|11483.5|11468.5|11483.3|11468.3|11483.5|11468.5|11483.3|11468.3|1
1636386850000|2021-11-08 15:54:10|11482.9|11467.9|11482.9|11467.9|11482.9|11467.9|11482.9|11467.9|3
1636386860000|2021-11-08 15:54:20|||||||||2
1636386870000|2021-11-08 15:54:30|11482.1|11467.1|11482|11467|11482.1|11467.1|11482|11467|6
1636386880000|2021-11-08 15:54:40|11481.4|11466.4|11480.1|11465.1|11481.6|11466.6|11480.1|11465.1|20
1636386890000|2021-11-08 15:54:50|11481.6|11466.6|11480.1|11465.1|11481.6|11466.6|11480.1|11465.1|9
1636386900000|2021-11-08 15:55:00|11479.8|11464.8|11477.3|11462.3|11479.8|11464.8|11477.3|11462.3|4
1636386910000|2021-11-08 15:55:10|11476.8|11461.8|11476.8|11461.8|11476.8|11461.8|11476.8|11461.8|1
1636386920000|2021-11-08 15:55:20|11476.4|11461.4|11479.6|11464.6|11479.6|11464.6|11476.1|11461.1|19
1636386930000|2021-11-08 15:55:30|11480.1|11465.1|11482.1|11467.1|11482.1|11467.1|11480.1|11465.1|2
1636386940000|2021-11-08 15:55:40|11482.6|11467.6|11482|11467|11482.6|11467.6|11481|11466|3
1636386950000|2021-11-08 15:55:50|||||||||2
1636386960000|2021-11-08 15:56:00|11481.9|11466.9|11481.4|11466.4|11481.9|11466.9|11481.4|11466.4|3
1636386980000|2021-11-08 15:56:20|11483.3|11468.3|11481.9|11466.9|11484.1|11469.1|11481.9|11466.9|3
1636386990000|2021-11-08 15:56:30|11477.2|11462.2|11478.1|11463.1|11478.1|11463.1|11477.2|11462.2|3
1636387000000|2021-11-08 15:56:40|11476|11461|11475.5|11460.5|11476|11461|11475.5|11460.5|2
1636387010000|2021-11-08 15:56:50|11477.3|11462.3|11475.5|11460.5|11477.3|11462.3|11475.5|11460.5|7
1636387020000|2021-11-08 15:57:00|11475|11460|11475.9|11460.9|11475.9|11460.9|11474.7|11459.7|3
1636387030000|2021-11-08 15:57:10|11480|11465|11480.9|11465.9|11480.9|11465.9|11480|11465|4
1636387040000|2021-11-08 15:57:20|11482.6|11467.6|11482.6|11467.6|11482.7|11467.7|11481.3|11466.3|3
1636387050000|2021-11-08 15:57:30|11482.1|11467.1|11483.4|11468.4|11483.4|11468.4|11482.1|11467.1|3
1636387060000|2021-11-08 15:57:40|11481.4|11466.4|11481.4|11466.4|11481.4|11466.4|11481.4|11466.4|10
1636387070000|2021-11-08 15:57:50|11481.2|11466.2|11479.5|11464.5|11481.2|11466.2|11479.5|11464.5|1
1636387080000|2021-11-08 15:58:00|11479.2|11464.2|11478|11463|11479.2|11464.2|11478|11463|3
1636387090000|2021-11-08 15:58:10|11477.8|11462.8|11477|11462|11477.8|11462.8|11477|11462|2
1636387100000|2021-11-08 15:58:20|||||||||1
1636387110000|2021-11-08 15:58:30|11476.6|11461.6|11477|11462|11477|11462|11476.1|11461.1|2
1636387120000|2021-11-08 15:58:40|11477.9|11462.9|11477|11462|11478.9|11463.9|11476.6|11461.6|3
1636387130000|2021-11-08 15:58:50|11475.6|11460.6|11475.5|11460.5|11475.6|11460.6|11475.5|11460.5|0
1636387140000|2021-11-08 15:59:00|11475.4|11460.4|11475.6|11460.6|11475.6|11460.6|11475|11460|5
1636387150000|2021-11-08 15:59:10|11475.1|11460.1|11471.9|11456.9|11475.1|11460.1|11471.9|11456.9|8
1636387160000|2021-11-08 15:59:20|11471.6|11456.6|11472|11457|11473|11458|11471.5|11456.5|3
1636387170000|2021-11-08 15:59:30|11470.4|11455.4|11469.5|11454.5|11470.4|11455.4|11469.4|11454.4|13
1636387180000|2021-11-08 15:59:40|11469.9|11454.9|11469|11454|11471.3|11456.3|11468.1|11453.1|10
1636387190000|2021-11-08 15:59:50|11470|11455|11467.4|11452.4|11470|11455|11467.4|11452.4|14
1636387200000|2021-11-08 16:00:00|11466.8|11451.8|11467.4|11452.4|11467.4|11452.4|11466.4|11451.4|1
1636387210000|2021-11-08 16:00:10|11469|11454|11469|11454|11469|11454|11469|11454|0
1636387220000|2021-11-08 16:00:20|11469.5|11454.5|11469.5|11454.5|11469.5|11454.5|11469.5|11454.5|1
1636387230000|2021-11-08 16:00:30|11469|11454|11469|11454|11469|11454|11469|11454|4
1636387240000|2021-11-08 16:00:40|||||||||2
1636387250000|2021-11-08 16:00:50|11472.5|11457.5|11473.4|11458.4|11473.4|11458.4|11472.5|11457.5|9
1636387260000|2021-11-08 16:01:00|11473.7|11458.7|11474.1|11459.1|11475.9|11460.9|11473.7|11458.7|2
1636387270000|2021-11-08 16:01:10|||||||||1
1636387280000|2021-11-08 16:01:20|11473.6|11458.6|11473|11458|11473.6|11458.6|11473|11458|3
1636387290000|2021-11-08 16:01:30|11473.4|11458.4|11473.4|11458.4|11473.4|11458.4|11473.4|11458.4|3
1636387300000|2021-11-08 16:01:40|11473.9|11458.9|11477|11462|11477|11462|11473.9|11458.9|10
1636387310000|2021-11-08 16:01:50|11474.4|11459.4|11474.4|11459.4|11474.4|11459.4|11474.4|11459.4|2
1636387320000|2021-11-08 16:02:00|11474.7|11459.7|11475.2|11460.2|11475.2|11460.2|11474.7|11459.7|18
1636387330000|2021-11-08 16:02:10|||||||||1
1636387340000|2021-11-08 16:02:20|||||||||2
1636387350000|2021-11-08 16:02:30|||||||||4
1636387360000|2021-11-08 16:02:40|||||||||1
1636387370000|2021-11-08 16:02:50|||||||||4
1636387380000|2021-11-08 16:03:00|||||||||3
1636387390000|2021-11-08 16:03:10|11475.1|11460.1|11475.5|11460.5|11475.5|11460.5|11475.1|11460.1|7
1636387400000|2021-11-08 16:03:20|11474.5|11459.5|11472.9|11457.9|11474.5|11459.5|11472.9|11457.9|9
1636387410000|2021-11-08 16:03:30|11472.1|11457.1|11472.6|11457.6|11472.6|11457.6|11472.1|11457.1|4
1636387430000|2021-11-08 16:03:50|11471.6|11456.6|11470|11455|11471.6|11456.6|11470|11455|4
1636387440000|2021-11-08 16:04:00|11469.6|11454.6|11469.6|11454.6|11469.6|11454.6|11469.6|11454.6|2
1636387450000|2021-11-08 16:04:10|11470.1|11455.1|11470.1|11455.1|11470.1|11455.1|11470.1|11455.1|0
1636387460000|2021-11-08 16:04:20|11470|11455|11469.6|11454.6|11470|11455|11469.6|11454.6|1
1636387470000|2021-11-08 16:04:30|11472.5|11457.5|11472.5|11457.5|11472.5|11457.5|11472.5|11457.5|3
1636387480000|2021-11-08 16:04:40|11472.4|11457.4|11472.4|11457.4|11472.4|11457.4|11472.4|11457.4|5
1636387490000|2021-11-08 16:04:50|11472|11457|11472|11457|11472|11457|11472|11457|0
1636387500000|2021-11-08 16:05:00|11468.8|11453.8|11468.8|11453.8|11468.8|11453.8|11468.8|11453.8|5
1636387510000|2021-11-08 16:05:10|11468.3|11453.3|11468.4|11453.4|11468.4|11453.4|11468.3|11453.3|2
1636387520000|2021-11-08 16:05:20|11467.9|11452.9|11467.9|11452.9|11467.9|11452.9|11467.9|11452.9|1
1636387530000|2021-11-08 16:05:30|11467.5|11452.5|11466.9|11451.9|11467.5|11452.5|11466.9|11451.9|2
1636387540000|2021-11-08 16:05:40|11467.5|11452.5|11467.8|11452.8|11467.8|11452.8|11467.4|11452.4|3
1636387550000|2021-11-08 16:05:50|11467.7|11452.7|11467.8|11452.8|11467.8|11452.8|11467.7|11452.7|1
1636387560000|2021-11-08 16:06:00|||||||||6
1636387570000|2021-11-08 16:06:10|||||||||2
1636387580000|2021-11-08 16:06:20|||||||||1
1636387590000|2021-11-08 16:06:30|11468.7|11453.7|11471.9|11456.9|11471.9|11456.9|11468.7|11453.7|27
1636387600000|2021-11-08 16:06:40|11474.4|11459.4|11470|11455|11474.8|11459.8|11470|11455|2
1636387610000|2021-11-08 16:06:50|11470.8|11455.8|11473.7|11458.7|11473.7|11458.7|11470.8|11455.8|14
1636387620000|2021-11-08 16:07:00|11473.3|11458.3|11471.2|11456.2|11473.3|11458.3|11471.2|11456.2|1
1636387630000|2021-11-08 16:07:10|11471|11456|11473.4|11458.4|11473.4|11458.4|11471|11456|3
1636387650000|2021-11-08 16:07:30|11473.8|11458.8|11473.8|11458.8|11473.8|11458.8|11473.8|11458.8|2
1636387660000|2021-11-08 16:07:40|11474.2|11459.2|11471.1|11456.1|11474.2|11459.2|11471.1|11456.1|10
1636387670000|2021-11-08 16:07:50|||||||||1
1636387680000|2021-11-08 16:08:00|||||||||1
1636387690000|2021-11-08 16:08:10|11471|11456|11471|11456|11471|11456|11471|11456|2
1636387700000|2021-11-08 16:08:20|11471.5|11456.5|11471.5|11456.5|11471.5|11456.5|11471.5|11456.5|6
1636387720000|2021-11-08 16:08:40|||||||||2
1636387740000|2021-11-08 16:09:00|||||||||3
1636387750000|2021-11-08 16:09:10|11472.5|11457.5|11472.5|11457.5|11472.5|11457.5|11472.5|11457.5|0
1636387770000|2021-11-08 16:09:30|11473.5|11458.5|11473.5|11458.5|11473.5|11458.5|11473.5|11458.5|3
1636387780000|2021-11-08 16:09:40|11474|11459|11474|11459|11474|11459|11474|11459|1
1636387790000|2021-11-08 16:09:50|11473.9|11458.9|11472|11457|11473.9|11458.9|11472|11457|1
1636387800000|2021-11-08 16:10:00|||||||||2
1636387810000|2021-11-08 16:10:10|11474|11459|11474|11459|11474|11459|11474|11459|5
1636387820000|2021-11-08 16:10:20|11473.9|11458.9|11474.3|11459.3|11474.3|11459.3|11473.9|11458.9|29
1636387830000|2021-11-08 16:10:30|11474.7|11459.7|11474.7|11459.7|11474.7|11459.7|11474.7|11459.7|3
1636387840000|2021-11-08 16:10:40|11474.9|11459.9|11474.4|11459.4|11475.7|11460.7|11474.4|11459.4|7
1636387850000|2021-11-08 16:10:50|11473.2|11458.2|11473.2|11458.2|11473.2|11458.2|11473.2|11458.2|1
1636387860000|2021-11-08 16:11:00|||||||||2
1636387880000|2021-11-08 16:11:20|11472.6|11457.6|11471.7|11456.7|11473.1|11458.1|11471.7|11456.7|3
1636387890000|2021-11-08 16:11:30|||||||||4
1636387910000|2021-11-08 16:11:50|11472.2|11457.2|11471.7|11456.7|11472.2|11457.2|11471.7|11456.7|3
1636387920000|2021-11-08 16:12:00|11470.7|11455.7|11470.7|11455.7|11470.7|11455.7|11470.7|11455.7|3
1636387930000|2021-11-08 16:12:10|||||||||3
1636387940000|2021-11-08 16:12:20|||||||||1
1636387950000|2021-11-08 16:12:30|11471.1|11456.1|11456.7|11441.7|11471.1|11456.1|11456.7|11441.7|20
1636387960000|2021-11-08 16:12:40|11456.4|11441.4|11458.3|11443.3|11458.7|11443.7|11456.4|11441.4|10
1636387970000|2021-11-08 16:12:50|11461.3|11446.3|11461.3|11446.3|11461.3|11446.3|11461.3|11446.3|7
1636387980000|2021-11-08 16:13:00|11461.7|11446.7|11464.4|11449.4|11464.4|11449.4|11460.9|11445.9|6
1636388000000|2021-11-08 16:13:20|11464.2|11449.2|11462.3|11447.3|11464.2|11449.2|11462.3|11447.3|2
1636388010000|2021-11-08 16:13:30|||||||||2
1636388020000|2021-11-08 16:13:40|11461.9|11446.9|11464.4|11449.4|11464.4|11449.4|11461.9|11446.9|2
1636388030000|2021-11-08 16:13:50|||||||||5
1636388040000|2021-11-08 16:14:00|11463.9|11448.9|11463.9|11448.9|11463.9|11448.9|11463.9|11448.9|4
1636388060000|2021-11-08 16:14:20|||||||||1
1636388070000|2021-11-08 16:14:30|11462.9|11447.9|11462.9|11447.9|11462.9|11447.9|11462.9|11447.9|7
1636388080000|2021-11-08 16:14:40|11463.1|11448.1|11464.4|11449.4|11464.4|11449.4|11463.1|11448.1|2
1636388090000|2021-11-08 16:14:50|||||||||2
1636388100000|2021-11-08 16:15:00|11464.3|11449.3|11463.9|11448.9|11464.3|11449.3|11463.9|11448.9|4
1636388130000|2021-11-08 16:15:30|||||||||3
1636388140000|2021-11-08 16:15:40|11463.4|11448.4|11456.4|11441.4|11463.4|11448.4|11456.4|11441.4|11
1636388150000|2021-11-08 16:15:50|||||||||3
1636388160000|2021-11-08 16:16:00|||||||||2
1636388170000|2021-11-08 16:16:10|11452.4|11437.4|11454.9|11439.9|11454.9|11439.9|11452.4|11437.4|3
1636388180000|2021-11-08 16:16:20|11454.7|11439.7|11453.9|11438.9|11454.7|11439.7|11453.9|11438.9|1
1636388190000|2021-11-08 16:16:30|11461.9|11446.9|11462.4|11447.4|11462.4|11447.4|11461.9|11446.9|6
1636388200000|2021-11-08 16:16:40|11462.9|11447.9|11459.9|11444.9|11462.9|11447.9|11459.9|11444.9|9
1636388210000|2021-11-08 16:16:50|11460.3|11445.3|11460.3|11445.3|11460.3|11445.3|11460.3|11445.3|3
1636388220000|2021-11-08 16:17:00|||||||||3
1636388240000|2021-11-08 16:17:20|11462.3|11447.3|11462.7|11447.7|11462.7|11447.7|11462.3|11447.3|4
1636388250000|2021-11-08 16:17:30|11462.2|11447.2|11462.1|11447.1|11462.2|11447.2|11461.2|11446.2|2
1636388260000|2021-11-08 16:17:40|11462|11447|11461.2|11446.2|11462|11447|11461.2|11446.2|3
1636388270000|2021-11-08 16:17:50|||||||||1
1636388280000|2021-11-08 16:18:00|||||||||1
1636388290000|2021-11-08 16:18:10|11460.3|11445.3|11460.3|11445.3|11460.3|11445.3|11460.3|11445.3|10
1636388300000|2021-11-08 16:18:20|||||||||4
1636388310000|2021-11-08 16:18:30|||||||||2
1636388320000|2021-11-08 16:18:40|11460.2|11445.2|11459.7|11444.7|11460.2|11445.2|11459.7|11444.7|8
1636388330000|2021-11-08 16:18:50|||||||||7
1636388340000|2021-11-08 16:19:00|11460.5|11445.5|11456.1|11441.1|11460.5|11445.5|11456.1|11441.1|32
1636388350000|2021-11-08 16:19:10|11456|11441|11455.6|11440.6|11456|11441|11455.6|11440.6|1
1636388360000|2021-11-08 16:19:20|||||||||2
1636388370000|2021-11-08 16:19:30|||||||||3
1636388380000|2021-11-08 16:19:40|11455.9|11440.9|11455.9|11440.9|11455.9|11440.9|11455.9|11440.9|0
1636388390000|2021-11-08 16:19:50|||||||||1
1636388400000|2021-11-08 16:20:00|||||||||15
1636388410000|2021-11-08 16:20:10|||||||||2
1636388420000|2021-11-08 16:20:20|11456|11441|11456|11441|11456|11441|11456|11441|2
1636388430000|2021-11-08 16:20:30|11456.4|11441.4|11456.4|11441.4|11456.4|11441.4|11456.4|11441.4|0
1636388440000|2021-11-08 16:20:40|11460.8|11445.8|11461|11446|11461|11446|11460.8|11445.8|3
1636388450000|2021-11-08 16:20:50|11462.7|11447.7|11464.3|11449.3|11464.3|11449.3|11462.1|11447.1|0
1636388460000|2021-11-08 16:21:00|||||||||4
1636388470000|2021-11-08 16:21:10|11464.2|11449.2|11463.7|11448.7|11464.2|11449.2|11463.7|11448.7|3
1636388490000|2021-11-08 16:21:30|11464.1|11449.1|11464.3|11449.3|11464.3|11449.3|11464.1|11449.1|4
1636388500000|2021-11-08 16:21:40|||||||||3
1636388510000|2021-11-08 16:21:50|11462.7|11447.7|11458.9|11443.9|11462.7|11447.7|11458.9|11443.9|6
1636388520000|2021-11-08 16:22:00|11458.4|11443.4|11458.4|11443.4|11458.4|11443.4|11458.4|11443.4|0
1636388530000|2021-11-08 16:22:10|11457.3|11442.3|11456.4|11441.4|11458.9|11443.9|11456.4|11441.4|1
1636388540000|2021-11-08 16:22:20|||||||||3
1636388550000|2021-11-08 16:22:30|11457.4|11442.4|11457.2|11442.2|11457.4|11442.4|11457.2|11442.2|8
1636388560000|2021-11-08 16:22:40|11458.1|11443.1|11453|11438|11458.9|11443.9|11452|11437|6
1636388570000|2021-11-08 16:22:50|11452.6|11437.6|11452.6|11437.6|11452.6|11437.6|11452.6|11437.6|2
1636388580000|2021-11-08 16:23:00|11453|11438|11450.6|11435.6|11453|11438|11450.6|11435.6|9
1636388590000|2021-11-08 16:23:10|11450.2|11435.2|11450.4|11435.4|11450.4|11435.4|11450|11435|14
1636388610000|2021-11-08 16:23:30|11450|11435|11449.9|11434.9|11450|11435|11449.9|11434.9|0
1636388620000|2021-11-08 16:23:40|11450.3|11435.3|11434.4|11419.4|11450.3|11435.3|11432.6|11417.6|29
1636388630000|2021-11-08 16:23:50|11433.9|11418.9|11431.7|11416.7|11433.9|11418.9|11428.5|11413.5|24
1636388640000|2021-11-08 16:24:00|11432.2|11417.2|11431.6|11416.6|11434.6|11419.6|11431.6|11416.6|5
1636388650000|2021-11-08 16:24:10|11433.6|11418.6|11435.2|11420.2|11435.2|11420.2|11433.6|11418.6|78
1636388660000|2021-11-08 16:24:20|11435.4|11420.4|11430.3|11415.3|11436.2|11421.2|11430.3|11415.3|11
1636388670000|2021-11-08 16:24:30|11430.2|11415.2|11431.9|11416.9|11431.9|11416.9|11429|11414|48
1636388680000|2021-11-08 16:24:40|11432.1|11417.1|11433|11418|11433|11418|11432.1|11417.1|6
1636388690000|2021-11-08 16:24:50|11433.1|11418.1|11438.6|11423.6|11439.2|11424.2|11433.1|11418.1|4
1636388700000|2021-11-08 16:25:00|11435.8|11420.8|11434.7|11419.7|11435.8|11420.8|11433.2|11418.2|4
1636388710000|2021-11-08 16:25:10|11434.2|11419.2|11434.2|11419.2|11434.2|11419.2|11434.2|11419.2|0
1636388720000|2021-11-08 16:25:20|11433.6|11418.6|11430.3|11415.3|11433.6|11418.6|11430.3|11415.3|15
1636388730000|2021-11-08 16:25:30|11427.2|11412.2|11427.2|11412.2|11427.2|11412.2|11426.7|11411.7|5
1636388740000|2021-11-08 16:25:40|11427.4|11412.4|11427.4|11412.4|11428.2|11413.2|11427.2|11412.2|4
1636388750000|2021-11-08 16:25:50|11429.7|11414.7|11430.2|11415.2|11430.7|11415.7|11428.7|11413.7|4
1636388760000|2021-11-08 16:26:00|11430.3|11415.3|11431.2|11416.2|11431.2|11416.2|11430.3|11415.3|0
1636388770000|2021-11-08 16:26:10|11431.6|11416.6|11431.6|11416.6|11431.6|11416.6|11431.6|11416.6|2
1636388780000|2021-11-08 16:26:20|||||||||2
1636388790000|2021-11-08 16:26:30|11432|11417|11432.4|11417.4|11432.4|11417.4|11432|11417|17
1636388800000|2021-11-08 16:26:40|11432.8|11417.8|11435.5|11420.5|11436|11421|11432.8|11417.8|6
1636388810000|2021-11-08 16:26:50|11435.6|11420.6|11436.4|11421.4|11436.4|11421.4|11435.6|11420.6|2
1636388820000|2021-11-08 16:27:00|||||||||2
1636388830000|2021-11-08 16:27:10|11438.5|11423.5|11440.4|11425.4|11440.4|11425.4|11438.5|11423.5|2
1636388850000|2021-11-08 16:27:30|11440.5|11425.5|11440.5|11425.5|11440.5|11425.5|11440.5|11425.5|2
1636388860000|2021-11-08 16:27:40|11439.9|11424.9|11439.9|11424.9|11439.9|11424.9|11439.9|11424.9|1
1636388870000|2021-11-08 16:27:50|||||||||5
1636388880000|2021-11-08 16:28:00|11440.4|11425.4|11440.4|11425.4|11440.4|11425.4|11440.4|11425.4|2
1636388890000|2021-11-08 16:28:10|11442.5|11427.5|11443|11428|11443|11428|11442.5|11427.5|3
1636388900000|2021-11-08 16:28:20|11443.4|11428.4|11443.4|11428.4|11443.4|11428.4|11443.4|11428.4|1
1636388910000|2021-11-08 16:28:30|||||||||2
1636388920000|2021-11-08 16:28:40|||||||||2
1636388930000|2021-11-08 16:28:50|11443.3|11428.3|11442.5|11427.5|11443.3|11428.3|11442.5|11427.5|0
1636388940000|2021-11-08 16:29:00|||||||||1
1636388950000|2021-11-08 16:29:10|11442.6|11427.6|11443.5|11428.5|11443.5|11428.5|11442.6|11427.6|0
1636388960000|2021-11-08 16:29:20|11443.9|11428.9|11443.9|11428.9|11443.9|11428.9|11443.9|11428.9|3
1636388970000|2021-11-08 16:29:30|11444|11429|11439.1|11424.1|11444|11429|11439.1|11424.1|7
1636388980000|2021-11-08 16:29:40|11440|11425|11440|11425|11440|11425|11440|11425|0
1636388990000|2021-11-08 16:29:50|11441.4|11426.4|11441|11426|11441.4|11426.4|11441|11426|4
1636389000000|2021-11-08 16:30:00|11441.4|11426.4|11441.8|11426.8|11441.8|11426.8|11439.3|11424.3|17
1636389010000|2021-11-08 16:30:10|11442.8|11427.8|11439|11424|11442.8|11427.8|11438.9|11423.9|2
1636389020000|2021-11-08 16:30:20|11439.4|11424.4|11438.8|11423.8|11439.6|11424.6|11438.8|11423.8|2
1636389030000|2021-11-08 16:30:30|11439.8|11424.8|11439.8|11424.8|11439.8|11424.8|11439.8|11424.8|0
1636389040000|2021-11-08 16:30:40|11440.3|11425.3|11439.3|11424.3|11440.3|11425.3|11439.3|11424.3|4
1636389050000|2021-11-08 16:30:50|||||||||13
1636389060000|2021-11-08 16:31:00|||||||||1
1636389070000|2021-11-08 16:31:10|||||||||2
1636389090000|2021-11-08 16:31:30|||||||||2
1636389110000|2021-11-08 16:31:50|11439.7|11424.7|11439.3|11424.3|11439.7|11424.7|11439.3|11424.3|3
1636389120000|2021-11-08 16:32:00|11439.4|11424.4|11439.8|11424.8|11439.8|11424.8|11439.4|11424.4|1
1636389130000|2021-11-08 16:32:10|||||||||3
1636389140000|2021-11-08 16:32:20|11439.4|11424.4|11438.3|11423.3|11439.4|11424.4|11438.3|11423.3|4
1636389150000|2021-11-08 16:32:30|11438.4|11423.4|11438.8|11423.8|11438.8|11423.8|11438.4|11423.4|0
1636389160000|2021-11-08 16:32:40|||||||||1
1636389180000|2021-11-08 16:33:00|11438.7|11423.7|11438.8|11423.8|11438.8|11423.8|11438.3|11423.3|5
1636389190000|2021-11-08 16:33:10|11439.2|11424.2|11446.8|11431.8|11446.8|11431.8|11439.2|11424.2|9
1636389200000|2021-11-08 16:33:20|11447.8|11432.8|11447.8|11432.8|11447.8|11432.8|11447|11432|4
1636389210000|2021-11-08 16:33:30|11448.6|11433.6|11449.9|11434.9|11450.4|11435.4|11448.6|11433.6|32
1636389220000|2021-11-08 16:33:40|11445.4|11430.4|11445.9|11430.9|11447.9|11432.9|11445.4|11430.4|8
1636389230000|2021-11-08 16:33:50|11444.9|11429.9|11444.9|11429.9|11444.9|11429.9|11444.9|11429.9|2
1636389240000|2021-11-08 16:34:00|11444.7|11429.7|11443.9|11428.9|11444.7|11429.7|11443.9|11428.9|0
1636389250000|2021-11-08 16:34:10|11444.7|11429.7|11442.3|11427.3|11444.7|11429.7|11439.7|11424.7|7
1636389260000|2021-11-08 16:34:20|11442.7|11427.7|11436.7|11421.7|11442.7|11427.7|11436.7|11421.7|3
1636389270000|2021-11-08 16:34:30|11436.3|11421.3|11437.3|11422.3|11437.3|11422.3|11436.3|11421.3|2
1636389280000|2021-11-08 16:34:40|11436.8|11421.8|11437.8|11422.8|11437.8|11422.8|11436.8|11421.8|4
1636389290000|2021-11-08 16:34:50|11437.3|11422.3|11434.4|11419.4|11437.3|11422.3|11434.4|11419.4|21
1636389300000|2021-11-08 16:35:00|11433.9|11418.9|11432.8|11417.8|11433.9|11418.9|11432.8|11417.8|7
1636389310000|2021-11-08 16:35:10|11433.9|11418.9|11433.9|11418.9|11433.9|11418.9|11433.9|11418.9|1
1636389320000|2021-11-08 16:35:20|11433.4|11418.4|11434.4|11419.4|11434.8|11419.8|11433.4|11418.4|5
1636389330000|2021-11-08 16:35:30|11433.6|11418.6|11433.4|11418.4|11433.6|11418.6|11433.4|11418.4|3
1636389340000|2021-11-08 16:35:40|||||||||1
1636389360000|2021-11-08 16:36:00|11433.8|11418.8|11433.8|11418.8|11433.8|11418.8|11433.8|11418.8|15
1636389370000|2021-11-08 16:36:10|||||||||5
1636389380000|2021-11-08 16:36:20|||||||||6
1636389390000|2021-11-08 16:36:30|||||||||2
1636389400000|2021-11-08 16:36:40|||||||||2
1636389410000|2021-11-08 16:36:50|||||||||1
1636389420000|2021-11-08 16:37:00|11434.7|11419.7|11434.3|11419.3|11434.7|11419.7|11433.8|11418.8|6
1636389440000|2021-11-08 16:37:20|11435.8|11420.8|11435.8|11420.8|11435.8|11420.8|11435.8|11420.8|2
1636389450000|2021-11-08 16:37:30|11436.3|11421.3|11436.3|11421.3|11436.3|11421.3|11436.3|11421.3|2
1636389460000|2021-11-08 16:37:40|11436.8|11421.8|11439.2|11424.2|11439.2|11424.2|11436.8|11421.8|0
1636389470000|2021-11-08 16:37:50|11439.7|11424.7|11439.7|11424.7|11439.7|11424.7|11439.7|11424.7|3
1636389480000|2021-11-08 16:38:00|11439.9|11424.9|11441.2|11426.2|11442.7|11427.7|11439.9|11424.9|3
1636389500000|2021-11-08 16:38:20|11441|11426|11437.2|11422.2|11441|11426|11437.2|11422.2|22
1636389510000|2021-11-08 16:38:30|11437.1|11422.1|11436.3|11421.3|11437.1|11422.1|11436.3|11421.3|0
1636389520000|2021-11-08 16:38:40|11435.8|11420.8|11434.7|11419.7|11436.2|11421.2|11434.7|11419.7|8
1636389540000|2021-11-08 16:39:00|11432.4|11417.4|11433.2|11418.2|11433.2|11418.2|11432.4|11417.4|15
1636389550000|2021-11-08 16:39:10|11432.4|11417.4|11433.8|11418.8|11433.8|11418.8|11432.4|11417.4|7
1636389560000|2021-11-08 16:39:20|11433.4|11418.4|11433.4|11418.4|11433.4|11418.4|11433.4|11418.4|1
1636389570000|2021-11-08 16:39:30|11433.8|11418.8|11433.8|11418.8|11433.8|11418.8|11433.8|11418.8|10
1636389580000|2021-11-08 16:39:40|11433.9|11418.9|11430.4|11415.4|11433.9|11418.9|11430.4|11415.4|10
1636389590000|2021-11-08 16:39:50|11431.4|11416.4|11428.9|11413.9|11431.4|11416.4|11428.9|11413.9|1
1636389600000|2021-11-08 16:40:00|11432.8|11417.8|11432.7|11417.7|11432.8|11417.8|11429.9|11414.9|6
1636389610000|2021-11-08 16:40:10|11432.6|11417.6|11434.5|11419.5|11434.5|11419.5|11432.6|11417.6|2
1636389620000|2021-11-08 16:40:20|11435.9|11420.9|11439.3|11424.3|11439.3|11424.3|11435.9|11420.9|7
1636389630000|2021-11-08 16:40:30|11441.7|11426.7|11441.7|11426.7|11441.7|11426.7|11441.7|11426.7|2
1636389640000|2021-11-08 16:40:40|||||||||1
1636389650000|2021-11-08 16:40:50|||||||||3
1636389660000|2021-11-08 16:41:00|11441.2|11426.2|11441.2|11426.2|11441.2|11426.2|11441.2|11426.2|0
1636389670000|2021-11-08 16:41:10|11441.3|11426.3|11441.7|11426.7|11441.7|11426.7|11441.3|11426.3|1
1636389690000|2021-11-08 16:41:30|||||||||2
1636389710000|2021-11-08 16:41:50|||||||||1
1636389720000|2021-11-08 16:42:00|||||||||3
1636389740000|2021-11-08 16:42:20|11441.6|11426.6|11441.6|11426.6|11442.1|11427.1|11441.6|11426.6|2
1636389760000|2021-11-08 16:42:40|||||||||2
1636389770000|2021-11-08 16:42:50|11441.4|11426.4|11441|11426|11441.4|11426.4|11441|11426|1
1636389780000|2021-11-08 16:43:00|11440.6|11425.6|11441.3|11426.3|11441.4|11426.4|11440.3|11425.3|6
1636389790000|2021-11-08 16:43:10|11440.9|11425.9|11440.9|11425.9|11440.9|11425.9|11440.9|11425.9|0
1636389810000|2021-11-08 16:43:30|11441.2|11426.2|11441.2|11426.2|11441.3|11426.3|11440.8|11425.8|3
1636389820000|2021-11-08 16:43:40|||||||||2
1636389830000|2021-11-08 16:43:50|11439.7|11424.7|11439.7|11424.7|11439.7|11424.7|11439.7|11424.7|2
1636389840000|2021-11-08 16:44:00|||||||||5
1636389850000|2021-11-08 16:44:10|11436.9|11421.9|11435.2|11420.2|11436.9|11421.9|11434.7|11419.7|4
1636389860000|2021-11-08 16:44:20|11436.7|11421.7|11436.7|11421.7|11436.7|11421.7|11436.7|11421.7|12
1636389870000|2021-11-08 16:44:30|11436.4|11421.4|11435.9|11420.9|11436.4|11421.4|11435.6|11420.6|33
1636389880000|2021-11-08 16:44:40|||||||||23
1636389890000|2021-11-08 16:44:50|||||||||16
1636389900000|2021-11-08 16:45:00|11434.4|11419.4|11433.9|11418.9|11434.4|11419.4|11433.9|11418.9|1
1636389910000|2021-11-08 16:45:10|11435.9|11420.9|11435.4|11420.4|11436.4|11421.4|11435.4|11420.4|2
1636389920000|2021-11-08 16:45:20|11435.9|11420.9|11435.9|11420.9|11435.9|11420.9|11435.9|11420.9|8
1636389930000|2021-11-08 16:45:30|11434.9|11419.9|11434.9|11419.9|11434.9|11419.9|11434.9|11419.9|2
1636389940000|2021-11-08 16:45:40|11436.8|11421.8|11436.8|11421.8|11436.8|11421.8|11436.8|11421.8|7
1636389950000|2021-11-08 16:45:50|||||||||1
1636389960000|2021-11-08 16:46:00|11436.3|11421.3|11436.8|11421.8|11436.8|11421.8|11435.8|11420.8|8
1636389970000|2021-11-08 16:46:10|||||||||2
1636389980000|2021-11-08 16:46:20|11437.7|11422.7|11437.5|11422.5|11437.7|11422.7|11436.2|11421.2|19
1636389990000|2021-11-08 16:46:30|||||||||3
1636390000000|2021-11-08 16:46:40|11437.1|11422.1|11436.6|11421.6|11437.1|11422.1|11436.6|11421.6|10
1636390010000|2021-11-08 16:46:50|11437.8|11422.8|11439|11424|11439|11424|11437.8|11422.8|3
1636390020000|2021-11-08 16:47:00|||||||||3
1636390030000|2021-11-08 16:47:10|||||||||1
1636390040000|2021-11-08 16:47:20|||||||||3
1636390050000|2021-11-08 16:47:30|11438.9|11423.9|11438.8|11423.8|11438.9|11423.9|11438.8|11423.8|6
1636390060000|2021-11-08 16:47:40|11439.4|11424.4|11439.3|11424.3|11439.4|11424.4|11439.3|11424.3|7
1636390070000|2021-11-08 16:47:50|11438.5|11423.5|11438.6|11423.6|11438.6|11423.6|11438.5|11423.5|3
1636390080000|2021-11-08 16:48:00|11438.5|11423.5|11438.3|11423.3|11438.5|11423.5|11438.3|11423.3|7
1636390090000|2021-11-08 16:48:10|||||||||5
1636390100000|2021-11-08 16:48:20|||||||||1
1636390110000|2021-11-08 16:48:30|||||||||2
1636390120000|2021-11-08 16:48:40|11438.4|11423.4|11438.4|11423.4|11438.4|11423.4|11438.4|11423.4|16
1636390140000|2021-11-08 16:49:00|11438|11423|11437.4|11422.4|11438|11423|11437.4|11422.4|3
1636390150000|2021-11-08 16:49:10|11436.6|11421.6|11436.6|11421.6|11436.6|11421.6|11436.6|11421.6|1
1636390160000|2021-11-08 16:49:20|11436.5|11421.5|11436.5|11421.5|11436.5|11421.5|11436.5|11421.5|6
1636390170000|2021-11-08 16:49:30|11436.9|11421.9|11436.9|11421.9|11436.9|11421.9|11436.5|11421.5|6
1636390180000|2021-11-08 16:49:40|11435.9|11420.9|11435.9|11420.9|11435.9|11420.9|11435.9|11420.9|3
1636390190000|2021-11-08 16:49:50|11435.6|11420.6|11435.6|11420.6|11435.6|11420.6|11435.6|11420.6|7
1636390200000|2021-11-08 16:50:00|||||||||3
1636390210000|2021-11-08 16:50:10|11435.5|11420.5|11435.6|11420.6|11435.6|11420.6|11435.5|11420.5|2
1636390220000|2021-11-08 16:50:20|11438.5|11423.5|11438.5|11423.5|11438.5|11423.5|11438.5|11423.5|3
1636390240000|2021-11-08 16:50:40|||||||||1
1636390250000|2021-11-08 16:50:50|11437.7|11422.7|11438.1|11423.1|11438.1|11423.1|11437.7|11422.7|13
1636390260000|2021-11-08 16:51:00|11436.6|11421.6|11435.5|11420.5|11436.6|11421.6|11435.5|11420.5|13
1636390270000|2021-11-08 16:51:10|11436.7|11421.7|11436.2|11421.2|11436.7|11421.7|11436.2|11421.2|4
1636390290000|2021-11-08 16:51:30|11436.7|11421.7|11436.7|11421.7|11436.7|11421.7|11436.7|11421.7|3
1636390310000|2021-11-08 16:51:50|11436.2|11421.2|11436.2|11421.2|11436.2|11421.2|11436.2|11421.2|7
1636390330000|2021-11-08 16:52:10|11436.7|11421.7|11436.7|11421.7|11436.7|11421.7|11436.7|11421.7|1
1636390340000|2021-11-08 16:52:20|11437.1|11422.1|11434.7|11419.7|11437.1|11422.1|11434.7|11419.7|2
1636390350000|2021-11-08 16:52:30|11435.2|11420.2|11436.2|11421.2|11436.2|11421.2|11435.1|11420.1|4
1636390360000|2021-11-08 16:52:40|11436.7|11421.7|11436.7|11421.7|11436.7|11421.7|11436.7|11421.7|2
1636390370000|2021-11-08 16:52:50|11436.6|11421.6|11436.6|11421.6|11436.6|11421.6|11436.6|11421.6|0
1636390380000|2021-11-08 16:53:00|||||||||1
1636390390000|2021-11-08 16:53:10|11436|11421|11436.4|11421.4|11436.4|11421.4|11435.9|11420.9|2
1636390400000|2021-11-08 16:53:20|11437.1|11422.1|11437.5|11422.5|11437.5|11422.5|11437.1|11422.1|2
1636390410000|2021-11-08 16:53:30|11437.1|11422.1|11436.6|11421.6|11437.1|11422.1|11436.6|11421.6|1
1636390420000|2021-11-08 16:53:40|11436.5|11421.5|11436.4|11421.4|11436.5|11421.5|11436.4|11421.4|3
1636390430000|2021-11-08 16:53:50|||||||||2
1636390440000|2021-11-08 16:54:00|11437.1|11422.1|11437.1|11422.1|11437.1|11422.1|11437.1|11422.1|2
1636390450000|2021-11-08 16:54:10|11437.4|11422.4|11437.4|11422.4|11437.4|11422.4|11437.4|11422.4|5
1636390460000|2021-11-08 16:54:20|11437|11422|11436.9|11421.9|11437.4|11422.4|11436.9|11421.9|4
1636390470000|2021-11-08 16:54:30|11437.5|11422.5|11437.5|11422.5|11437.5|11422.5|11437.5|11422.5|2
1636390480000|2021-11-08 16:54:40|11437.4|11422.4|11437.3|11422.3|11437.4|11422.4|11437.3|11422.3|3
1636390490000|2021-11-08 16:54:50|||||||||9
1636390500000|2021-11-08 16:55:00|11437.2|11422.2|11439|11424|11439|11424|11437.2|11422.2|5
1636390510000|2021-11-08 16:55:10|11438.9|11423.9|11438.9|11423.9|11438.9|11423.9|11438.9|11423.9|1
1636390520000|2021-11-08 16:55:20|11438.8|11423.8|11436.9|11421.9|11438.8|11423.8|11436.9|11421.9|0
1636390530000|2021-11-08 16:55:30|11436.4|11421.4|11434.4|11419.4|11436.8|11421.8|11434.4|11419.4|2
1636390540000|2021-11-08 16:55:40|11434|11419|11433.1|11418.1|11434|11419|11433.1|11418.1|6
1636390550000|2021-11-08 16:55:50|11433.4|11418.4|11435|11420|11435|11420|11432.5|11417.5|10
1636390560000|2021-11-08 16:56:00|11434.7|11419.7|11433|11418|11434.7|11419.7|11433|11418|2
1636390580000|2021-11-08 16:56:20|11434.1|11419.1|11432.2|11417.2|11434.7|11419.7|11432.2|11417.2|5
1636390600000|2021-11-08 16:56:40|11432.6|11417.6|11433.1|11418.1|11433.1|11418.1|11432.6|11417.6|1
1636390620000|2021-11-08 16:57:00|11434.1|11419.1|11434.1|11419.1|11434.1|11419.1|11434.1|11419.1|1
1636390630000|2021-11-08 16:57:10|11433.3|11418.3|11432.9|11417.9|11433.3|11418.3|11432.9|11417.9|8
1636390640000|2021-11-08 16:57:20|11434.4|11419.4|11434.1|11419.1|11434.4|11419.4|11433.7|11418.7|16
1636390650000|2021-11-08 16:57:30|11434.2|11419.2|11433.8|11418.8|11434.2|11419.2|11433.8|11418.8|6
1636390660000|2021-11-08 16:57:40|11433.3|11418.3|11438|11423|11438.3|11423.3|11433.3|11418.3|7
1636390670000|2021-11-08 16:57:50|11437.6|11422.6|11437.6|11422.6|11437.6|11422.6|11437.6|11422.6|1
1636390680000|2021-11-08 16:58:00|||||||||1
1636390690000|2021-11-08 16:58:10|11438|11423|11438|11423|11438|11423|11438|11423|0
1636390700000|2021-11-08 16:58:20|||||||||2
1636390710000|2021-11-08 16:58:30|||||||||3
1636390720000|2021-11-08 16:58:40|||||||||1
1636390730000|2021-11-08 16:58:50|11437.6|11422.6|11437.9|11422.9|11437.9|11422.9|11437.6|11422.6|16
1636390740000|2021-11-08 16:59:00|11438|11423|11438.4|11423.4|11438.4|11423.4|11438|11423|10
1636390750000|2021-11-08 16:59:10|11438.3|11423.3|11438.7|11423.7|11438.7|11423.7|11437.8|11422.8|24
1636390770000|2021-11-08 16:59:30|||||||||3
1636390780000|2021-11-08 16:59:40|||||||||3
1636390790000|2021-11-08 16:59:50|||||||||3
1636390800000|2021-11-08 17:00:00|||||||||7
1636390810000|2021-11-08 17:00:10|11438.8|11423.8|11438.8|11423.8|11438.8|11423.8|11438.8|11423.8|3
1636390820000|2021-11-08 17:00:20|11438.4|11423.4|11439.2|11424.2|11439.2|11424.2|11438.4|11423.4|21
1636390830000|2021-11-08 17:00:30|11439.6|11424.6|11439.2|11424.2|11439.6|11424.6|11439.2|11424.2|1
1636390840000|2021-11-08 17:00:40|11440.7|11425.7|11441.2|11426.2|11441.2|11426.2|11440.7|11425.7|4
1636390850000|2021-11-08 17:00:50|11441.6|11426.6|11441.6|11426.6|11441.6|11426.6|11441.6|11426.6|2
1636390860000|2021-11-08 17:01:00|11441.7|11426.7|11439.1|11424.1|11442.6|11427.6|11439.1|11424.1|6
1636390870000|2021-11-08 17:01:10|11439.5|11424.5|11442.2|11427.2|11442.2|11427.2|11439.5|11424.5|2
1636390880000|2021-11-08 17:01:20|11442.5|11427.5|11441.5|11426.5|11443|11428|11441.5|11426.5|3
1636390890000|2021-11-08 17:01:30|11441|11426|11442|11427|11442|11427|11440.5|11425.5|2
1636390900000|2021-11-08 17:01:40|||||||||1
1636390910000|2021-11-08 17:01:50|11441.2|11426.2|11441.5|11426.5|11441.5|11426.5|11441|11426|2
1636390920000|2021-11-08 17:02:00|11441.6|11426.6|11442|11427|11442|11427|11441.6|11426.6|1
1636390940000|2021-11-08 17:02:20|||||||||1
1636390950000|2021-11-08 17:02:30|11442.1|11427.1|11442.5|11427.5|11442.5|11427.5|11442.1|11427.1|0
1636390960000|2021-11-08 17:02:40|11442.6|11427.6|11442|11427|11442.6|11427.6|11442|11427|12
1636390970000|2021-11-08 17:02:50|11441.5|11426.5|11441.5|11426.5|11442.1|11427.1|11441.5|11426.5|1
1636390980000|2021-11-08 17:03:00|11439.2|11424.2|11439.6|11424.6|11439.6|11424.6|11439.1|11424.1|4
1636390990000|2021-11-08 17:03:10|||||||||2
1636391010000|2021-11-08 17:03:30|||||||||2
1636391030000|2021-11-08 17:03:50|11438.7|11423.7|11439.6|11424.6|11439.6|11424.6|11438.7|11423.7|4
1636391040000|2021-11-08 17:04:00|11440|11425|11440|11425|11440|11425|11439.6|11424.6|13
1636391050000|2021-11-08 17:04:10|11440.5|11425.5|11441.2|11426.2|11441.5|11426.5|11440.5|11425.5|14
1636391060000|2021-11-08 17:04:20|11441|11426|11440.2|11425.2|11441|11426|11440.2|11425.2|15
1636391070000|2021-11-08 17:04:30|||||||||1
1636391080000|2021-11-08 17:04:40|11440.1|11425.1|11439.7|11424.7|11440.1|11425.1|11439.7|11424.7|0
1636391090000|2021-11-08 17:04:50|11440.1|11425.1|11440.1|11425.1|11440.1|11425.1|11440.1|11425.1|1
1636391100000|2021-11-08 17:05:00|11440.5|11425.5|11439.7|11424.7|11440.5|11425.5|11439.7|11424.7|1
1636391110000|2021-11-08 17:05:10|11439.3|11424.3|11439.3|11424.3|11439.3|11424.3|11439.3|11424.3|0
1636391120000|2021-11-08 17:05:20|11439.2|11424.2|11438.4|11423.4|11439.2|11424.2|11438.4|11423.4|0
1636391130000|2021-11-08 17:05:30|||||||||1
1636391150000|2021-11-08 17:05:50|11441.4|11426.4|11440.4|11425.4|11441.4|11426.4|11440.4|11425.4|7
1636391160000|2021-11-08 17:06:00|11440.2|11425.2|11439.8|11424.8|11440.2|11425.2|11439.8|11424.8|0
1636391170000|2021-11-08 17:06:10|11440.2|11425.2|11440.4|11425.4|11440.4|11425.4|11440.2|11425.2|3
1636391180000|2021-11-08 17:06:20|11440.3|11425.3|11440.2|11425.2|11440.3|11425.3|11440.2|11425.2|1
1636391190000|2021-11-08 17:06:30|11439.8|11424.8|11439.8|11424.8|11439.8|11424.8|11439.8|11424.8|0
1636391200000|2021-11-08 17:06:40|||||||||2
1636391220000|2021-11-08 17:07:00|11439.4|11424.4|11439.4|11424.4|11439.4|11424.4|11439.4|11424.4|1
1636391240000|2021-11-08 17:07:20|11438.8|11423.8|11438.4|11423.4|11438.8|11423.8|11438.4|11423.4|19
1636391250000|2021-11-08 17:07:30|11439.6|11424.6|11439.9|11424.9|11439.9|11424.9|11439.6|11424.6|1
1636391270000|2021-11-08 17:07:50|11440.3|11425.3|11441.2|11426.2|11441.2|11426.2|11440.3|11425.3|6
1636391290000|2021-11-08 17:08:10|11443.9|11428.9|11445.6|11430.6|11445.6|11430.6|11443.9|11428.9|10
1636391300000|2021-11-08 17:08:20|11446.1|11431.1|11443.4|11428.4|11446.1|11431.1|11441.5|11426.5|3
1636391310000|2021-11-08 17:08:30|11443|11428|11443.1|11428.1|11443.1|11428.1|11443|11428|0
1636391320000|2021-11-08 17:08:40|11445.1|11430.1|11444.6|11429.6|11445.1|11430.1|11444.6|11429.6|3
1636391340000|2021-11-08 17:09:00|11445.1|11430.1|11445.2|11430.2|11445.2|11430.2|11445.1|11430.1|17
1636391350000|2021-11-08 17:09:10|11445.1|11430.1|11445.1|11430.1|11445.1|11430.1|11445.1|11430.1|4
1636391370000|2021-11-08 17:09:30|11441.5|11426.5|11439|11424|11441.5|11426.5|11439|11424|7
1636391380000|2021-11-08 17:09:40|11437.6|11422.6|11437.6|11422.6|11437.6|11422.6|11437.6|11422.6|1
1636391390000|2021-11-08 17:09:50|11438|11423|11438|11423|11438|11423|11438|11423|3
1636391400000|2021-11-08 17:10:00|11438.4|11423.4|11438.4|11423.4|11438.4|11423.4|11438.4|11423.4|0
1636391420000|2021-11-08 17:10:20|||||||||1
1636391430000|2021-11-08 17:10:30|11437.1|11422.1|11437.2|11422.2|11438.7|11423.7|11435.7|11420.7|10
1636391440000|2021-11-08 17:10:40|11437.6|11422.6|11438.1|11423.1|11438.1|11423.1|11437.3|11422.3|0
1636391460000|2021-11-08 17:11:00|11437.7|11422.7|11437.3|11422.3|11437.7|11422.7|11437.3|11422.3|4
1636391470000|2021-11-08 17:11:10|11437.7|11422.7|11437.7|11422.7|11437.7|11422.7|11437.7|11422.7|1
1636391480000|2021-11-08 17:11:20|11438.6|11423.6|11438.5|11423.5|11438.6|11423.6|11438.5|11423.5|6
1636391500000|2021-11-08 17:11:40|11437.7|11422.7|11437.7|11422.7|11437.7|11422.7|11437.7|11422.7|0
1636391510000|2021-11-08 17:11:50|11437.3|11422.3|11437.7|11422.7|11438.2|11423.2|11437.3|11422.3|8
1636391530000|2021-11-08 17:12:10|11437.8|11422.8|11438.2|11423.2|11438.2|11423.2|11437.8|11422.8|0
1636391540000|2021-11-08 17:12:20|11437.9|11422.9|11438|11423|11438|11423|11437.8|11422.8|5
1636391560000|2021-11-08 17:12:40|||||||||1
1636391570000|2021-11-08 17:12:50|11438.3|11423.3|11437.9|11422.9|11438.3|11423.3|11437.9|11422.9|1
1636391580000|2021-11-08 17:13:00|||||||||1
1636391610000|2021-11-08 17:13:30|11437.8|11422.8|11437.8|11422.8|11437.8|11422.8|11437.8|11422.8|4
1636391630000|2021-11-08 17:13:50|11437.3|11422.3|11436.9|11421.9|11437.9|11422.9|11436.5|11421.5|5
1636391640000|2021-11-08 17:14:00|11437.2|11422.2|11435.8|11420.8|11437.2|11422.2|11435.8|11420.8|0
1636391650000|2021-11-08 17:14:10|11435.9|11420.9|11435.5|11420.5|11435.9|11420.9|11435.5|11420.5|2
1636391670000|2021-11-08 17:14:30|11435.4|11420.4|11435.4|11420.4|11435.4|11420.4|11435.4|11420.4|4
1636391680000|2021-11-08 17:14:40|11436.6|11421.6|11437|11422|11437|11422|11436.6|11421.6|11
1636391700000|2021-11-08 17:15:00|11436.5|11421.5|11436.5|11421.5|11436.5|11421.5|11436.5|11421.5|0
1636391710000|2021-11-08 17:15:10|11439|11424|11438.5|11423.5|11439|11424|11438.5|11423.5|3
1636391720000|2021-11-08 17:15:20|11438.2|11423.2|11437|11422|11438.2|11423.2|11437|11422|0
1636391730000|2021-11-08 17:15:30|||||||||1
1636391740000|2021-11-08 17:15:40|11434.7|11419.7|11434.7|11419.7|11434.7|11419.7|11434.7|11419.7|9
1636391750000|2021-11-08 17:15:50|||||||||1
1636391760000|2021-11-08 17:16:00|11434.3|11419.3|11438.3|11423.3|11438.3|11423.3|11434.3|11419.3|2
1636391770000|2021-11-08 17:16:10|11438.7|11423.7|11437.3|11422.3|11438.7|11423.7|11437.3|11422.3|2
1636391780000|2021-11-08 17:16:20|||||||||1
1636391790000|2021-11-08 17:16:30|11438.3|11423.3|11438.3|11423.3|11438.3|11423.3|11438.3|11423.3|6
1636391800000|2021-11-08 17:16:40|11438|11423|11442.3|11427.3|11442.4|11427.4|11437.7|11422.7|18
1636391810000|2021-11-08 17:16:50|||||||||2
1636391820000|2021-11-08 17:17:00|11442.2|11427.2|11442.1|11427.1|11442.3|11427.3|11441.3|11426.3|4
1636391830000|2021-11-08 17:17:10|||||||||1
1636391840000|2021-11-08 17:17:20|11442.2|11427.2|11441.8|11426.8|11442.2|11427.2|11441.8|11426.8|0
1636391850000|2021-11-08 17:17:30|11441.3|11426.3|11440.4|11425.4|11441.3|11426.3|11440.4|11425.4|2
1636391870000|2021-11-08 17:17:50|11439.9|11424.9|11440.3|11425.3|11442.9|11427.9|11437.3|11422.3|7
1636391880000|2021-11-08 17:18:00|11438.3|11423.3|11438.2|11423.2|11438.3|11423.3|11438.2|11423.2|0
1636391890000|2021-11-08 17:18:10|||||||||1
1636391900000|2021-11-08 17:18:20|11438.1|11423.1|11435.7|11420.7|11438.1|11423.1|11435.7|11420.7|2
1636391910000|2021-11-08 17:18:30|11436|11421|11436.4|11421.4|11436.4|11421.4|11436|11421|4
1636391920000|2021-11-08 17:18:40|11435.6|11420.6|11437.5|11422.5|11437.5|11422.5|11435.6|11420.6|7
1636391930000|2021-11-08 17:18:50|11437.9|11422.9|11436.3|11421.3|11437.9|11422.9|11436.3|11421.3|5
1636391940000|2021-11-08 17:19:00|11436.8|11421.8|11436.3|11421.3|11436.8|11421.8|11436.3|11421.3|19
1636391950000|2021-11-08 17:19:10|11436.7|11421.7|11440.8|11425.8|11440.8|11425.8|11436.7|11421.7|3
1636391960000|2021-11-08 17:19:20|11441.5|11426.5|11445.3|11430.3|11445.3|11430.3|11441.5|11426.5|19
1636391970000|2021-11-08 17:19:30|11445.2|11430.2|11445.2|11430.2|11445.2|11430.2|11445.2|11430.2|5
1636391990000|2021-11-08 17:19:50|||||||||1
1636392000000|2021-11-08 17:20:00|11445.6|11430.6|11446.1|11431.1|11446.3|11431.3|11445.1|11430.1|3
1636392020000|2021-11-08 17:20:20|||||||||1
1636392040000|2021-11-08 17:20:40|||||||||1
1636392050000|2021-11-08 17:20:50|11446.6|11431.6|11446.6|11431.6|11446.6|11431.6|11446.6|11431.6|6
1636392060000|2021-11-08 17:21:00|11446.2|11431.2|11446.7|11431.7|11447.1|11432.1|11446.2|11431.2|5
1636392070000|2021-11-08 17:21:10|11446.8|11431.8|11447.7|11432.7|11447.7|11432.7|11446.8|11431.8|1
1636392080000|2021-11-08 17:21:20|11447.2|11432.2|11444.6|11429.6|11447.7|11432.7|11444.6|11429.6|14
1636392090000|2021-11-08 17:21:30|11441.6|11426.6|11441|11426|11441.6|11426.6|11440.1|11425.1|5
1636392100000|2021-11-08 17:21:40|11441.8|11426.8|11441.8|11426.8|11441.8|11426.8|11441.8|11426.8|0
1636392110000|2021-11-08 17:21:50|11440.8|11425.8|11441.3|11426.3|11441.3|11426.3|11440.8|11425.8|1
1636392140000|2021-11-08 17:22:20|11443.4|11428.4|11443.4|11428.4|11443.4|11428.4|11443.4|11428.4|1
1636392160000|2021-11-08 17:22:40|||||||||2
1636392170000|2021-11-08 17:22:50|11444.4|11429.4|11444.4|11429.4|11444.4|11429.4|11444.4|11429.4|1
1636392180000|2021-11-08 17:23:00|11442.8|11427.8|11442.8|11427.8|11444.3|11429.3|11442.8|11427.8|1
1636392200000|2021-11-08 17:23:20|||||||||3
1636392210000|2021-11-08 17:23:30|11444.8|11429.8|11444.8|11429.8|11444.8|11429.8|11444.8|11429.8|5
1636392220000|2021-11-08 17:23:40|11444.7|11429.7|11444.6|11429.6|11444.7|11429.7|11444.2|11429.2|10
1636392230000|2021-11-08 17:23:50|11444.8|11429.8|11444.6|11429.6|11444.8|11429.8|11444.6|11429.6|17
1636392240000|2021-11-08 17:24:00|11444.7|11429.7|11445.3|11430.3|11445.7|11430.7|11444.7|11429.7|13
1636392250000|2021-11-08 17:24:10|11445.8|11430.8|11444.8|11429.8|11445.8|11430.8|11444.8|11429.8|0
1636392270000|2021-11-08 17:24:30|11444.3|11429.3|11444.7|11429.7|11444.8|11429.8|11444.3|11429.3|1
1636392280000|2021-11-08 17:24:40|11444.6|11429.6|11444.5|11429.5|11444.7|11429.7|11444.5|11429.5|8
1636392300000|2021-11-08 17:25:00|||||||||2
1636392320000|2021-11-08 17:25:20|||||||||2
1636392330000|2021-11-08 17:25:30|11445|11430|11445|11430|11445|11430|11445|11430|3
1636392340000|2021-11-08 17:25:40|||||||||1
1636392350000|2021-11-08 17:25:50|11445.6|11430.6|11446.5|11431.5|11446.5|11431.5|11445.6|11430.6|2
1636392360000|2021-11-08 17:26:00|11446.4|11431.4|11446.1|11431.1|11446.4|11431.4|11446.1|11431.1|4
1636392370000|2021-11-08 17:26:10|11443.4|11428.4|11443|11428|11443.9|11428.9|11443|11428|5
1636392380000|2021-11-08 17:26:20|11442.8|11427.8|11442.4|11427.4|11442.8|11427.8|11442.4|11427.4|2
1636392390000|2021-11-08 17:26:30|11442|11427|11443|11428|11444.3|11429.3|11442|11427|3
1636392400000|2021-11-08 17:26:40|11443.4|11428.4|11443|11428|11443.4|11428.4|11443|11428|2
1636392410000|2021-11-08 17:26:50|11443.4|11428.4|11443.5|11428.5|11443.5|11428.5|11443.4|11428.4|6
1636392420000|2021-11-08 17:27:00|11443.6|11428.6|11443.4|11428.4|11443.6|11428.6|11441.9|11426.9|7
1636392440000|2021-11-08 17:27:20|11447|11432|11447.6|11432.6|11447.6|11432.6|11447|11432|36
1636392450000|2021-11-08 17:27:30|11446.4|11431.4|11448.8|11433.8|11448.8|11433.8|11446.4|11431.4|9
1636392460000|2021-11-08 17:27:40|11449.3|11434.3|11449.3|11434.3|11449.3|11434.3|11449.3|11434.3|1
1636392470000|2021-11-08 17:27:50|11449.2|11434.2|11448.8|11433.8|11449.2|11434.2|11448.8|11433.8|2
1636392480000|2021-11-08 17:28:00|11449.8|11434.8|11454.3|11439.3|11456.2|11441.2|11449.8|11434.8|33
1636392490000|2021-11-08 17:28:10|11454.8|11439.8|11454.8|11439.8|11454.8|11439.8|11454.8|11439.8|2
1636392500000|2021-11-08 17:28:20|11456.8|11441.8|11457.1|11442.1|11457.2|11442.2|11456.8|11441.8|5
1636392510000|2021-11-08 17:28:30|11457.2|11442.2|11457.1|11442.1|11457.2|11442.2|11457.1|11442.1|2
1636392520000|2021-11-08 17:28:40|11455|11440|11455|11440|11455|11440|11455|11440|2
1636392530000|2021-11-08 17:28:50|11453.5|11438.5|11453.5|11438.5|11453.5|11438.5|11453.5|11438.5|2
1636392540000|2021-11-08 17:29:00|11453.4|11438.4|11453.3|11438.3|11453.4|11438.4|11453.3|11438.3|7
1636392550000|2021-11-08 17:29:10|11453.4|11438.4|11453.4|11438.4|11453.4|11438.4|11453.4|11438.4|0
1636392560000|2021-11-08 17:29:20|11453.2|11438.2|11453.2|11438.2|11453.2|11438.2|11453.2|11438.2|2
1636392570000|2021-11-08 17:29:30|||||||||1
1636392590000|2021-11-08 17:29:50|11453.1|11438.1|11453.5|11438.5|11453.5|11438.5|11452.6|11437.6|3
1636392600000|2021-11-08 17:30:00|||||||||1
1636392620000|2021-11-08 17:30:20|11453.9|11438.9|11453.9|11438.9|11453.9|11438.9|11453.9|11438.9|5
1636392640000|2021-11-08 17:30:40|||||||||3
1636392650000|2021-11-08 17:30:50|11453.6|11438.6|11452.4|11437.4|11453.6|11438.6|11452.4|11437.4|1
1636392660000|2021-11-08 17:31:00|11452.3|11437.3|11448.8|11433.8|11452.3|11437.3|11448.8|11433.8|5
1636392670000|2021-11-08 17:31:10|||||||||1
1636392680000|2021-11-08 17:31:20|||||||||1
1636392690000|2021-11-08 17:31:30|11449.2|11434.2|11449.2|11434.2|11449.2|11434.2|11449.2|11434.2|3
1636392700000|2021-11-08 17:31:40|11448.6|11433.6|11448.2|11433.2|11448.6|11433.6|11448.2|11433.2|0
1636392710000|2021-11-08 17:31:50|11448.7|11433.7|11449.3|11434.3|11450.5|11435.5|11448.7|11433.7|5
1636392720000|2021-11-08 17:32:00|11449.6|11434.6|11449.6|11434.6|11449.7|11434.7|11449.6|11434.6|0
1636392730000|2021-11-08 17:32:10|11449.9|11434.9|11450|11435|11450.1|11435.1|11449.5|11434.5|5
1636392740000|2021-11-08 17:32:20|11449.9|11434.9|11450|11435|11450|11435|11449.9|11434.9|1
1636392750000|2021-11-08 17:32:30|11449.9|11434.9|11449.9|11434.9|11450|11435|11449.9|11434.9|1
1636392760000|2021-11-08 17:32:40|||||||||2
1636392770000|2021-11-08 17:32:50|11452.4|11437.4|11452|11437|11452.7|11437.7|11451.5|11436.5|3
1636392780000|2021-11-08 17:33:00|11451.6|11436.6|11453.2|11438.2|11453.2|11438.2|11451.5|11436.5|4
1636392790000|2021-11-08 17:33:10|11452.8|11437.8|11452.4|11437.4|11452.8|11437.8|11452.4|11437.4|1
1636392800000|2021-11-08 17:33:20|11455.4|11440.4|11455.8|11440.8|11455.8|11440.8|11454.9|11439.9|3
1636392810000|2021-11-08 17:33:30|11455.9|11440.9|11456.4|11441.4|11456.4|11441.4|11455.9|11440.9|0
1636392820000|2021-11-08 17:33:40|11456.3|11441.3|11457.4|11442.4|11457.9|11442.9|11455.5|11440.5|3
1636392830000|2021-11-08 17:33:50|11457.5|11442.5|11457.4|11442.4|11457.5|11442.5|11457.4|11442.4|2
1636392840000|2021-11-08 17:34:00|11457|11442|11458.4|11443.4|11458.4|11443.4|11457|11442|1
1636392850000|2021-11-08 17:34:10|11458.3|11443.3|11455|11440|11458.3|11443.3|11454.6|11439.6|8
1636392860000|2021-11-08 17:34:20|11455.1|11440.1|11455.1|11440.1|11455.1|11440.1|11455.1|11440.1|1
1636392870000|2021-11-08 17:34:30|11455|11440|11456.2|11441.2|11456.2|11441.2|11454.4|11439.4|4
1636392880000|2021-11-08 17:34:40|11456.6|11441.6|11456.6|11441.6|11456.6|11441.6|11455.3|11440.3|2
1636392890000|2021-11-08 17:34:50|11455.3|11440.3|11455.7|11440.7|11455.7|11440.7|11454.1|11439.1|5
1636392900000|2021-11-08 17:35:00|||||||||2
1636392910000|2021-11-08 17:35:10|11455.5|11440.5|11455.5|11440.5|11455.5|11440.5|11455.5|11440.5|2
1636392920000|2021-11-08 17:35:20|11455.7|11440.7|11454.2|11439.2|11455.7|11440.7|11454.2|11439.2|1
1636392930000|2021-11-08 17:35:30|||||||||1
1636392950000|2021-11-08 17:35:50|||||||||2
1636392980000|2021-11-08 17:36:20|||||||||1
1636393000000|2021-11-08 17:36:40|||||||||1
1636393020000|2021-11-08 17:37:00|||||||||1
1636393040000|2021-11-08 17:37:20|11454.7|11439.7|11454.2|11439.2|11454.7|11439.7|11454.2|11439.2|1
1636393050000|2021-11-08 17:37:30|11451.3|11436.3|11450.8|11435.8|11451.3|11436.3|11450.8|11435.8|4
1636393060000|2021-11-08 17:37:40|11450.9|11435.9|11451.7|11436.7|11451.7|11436.7|11450.9|11435.9|0
1636393070000|2021-11-08 17:37:50|11452.1|11437.1|11452.5|11437.5|11452.5|11437.5|11452.1|11437.1|7
1636393080000|2021-11-08 17:38:00|11452.1|11437.1|11452.1|11437.1|11452.1|11437.1|11452.1|11437.1|2
1636393100000|2021-11-08 17:38:20|||||||||2
1636393120000|2021-11-08 17:38:40|||||||||2
1636393130000|2021-11-08 17:38:50|||||||||2
1636393140000|2021-11-08 17:39:00|||||||||1
1636393150000|2021-11-08 17:39:10|||||||||1
1636393170000|2021-11-08 17:39:30|||||||||2
1636393180000|2021-11-08 17:39:40|||||||||1
1636393190000|2021-11-08 17:39:50|||||||||1
1636393210000|2021-11-08 17:40:10|11451.6|11436.6|11451.6|11436.6|11451.6|11436.6|11451.6|11436.6|0
1636393220000|2021-11-08 17:40:20|||||||||1
1636393240000|2021-11-08 17:40:40|||||||||1
1636393260000|2021-11-08 17:41:00|11451.5|11436.5|11451.1|11436.1|11451.5|11436.5|11451.1|11436.1|3
1636393270000|2021-11-08 17:41:10|11450.6|11435.6|11450.6|11435.6|11450.6|11435.6|11450.6|11435.6|1
1636393280000|2021-11-08 17:41:20|11450.2|11435.2|11451.2|11436.2|11451.2|11436.2|11450.2|11435.2|1
1636393290000|2021-11-08 17:41:30|||||||||2
1636393310000|2021-11-08 17:41:50|11454.5|11439.5|11455|11440|11455|11440|11454.4|11439.4|22
1636393320000|2021-11-08 17:42:00|11454.9|11439.9|11455.2|11440.2|11455.2|11440.2|11454.8|11439.8|1
1636393330000|2021-11-08 17:42:10|11456|11441|11456|11441|11456|11441|11455.9|11440.9|1
1636393340000|2021-11-08 17:42:20|||||||||1
1636393350000|2021-11-08 17:42:30|11455.9|11440.9|11455.8|11440.8|11455.9|11440.9|11455.8|11440.8|0
1636393360000|2021-11-08 17:42:40|11455.9|11440.9|11455.8|11440.8|11455.9|11440.9|11455.8|11440.8|2
1636393370000|2021-11-08 17:42:50|11455|11440|11454.3|11439.3|11455.2|11440.2|11454.3|11439.3|4
1636393380000|2021-11-08 17:43:00|11454|11439|11454|11439|11454|11439|11454|11439|0
1636393390000|2021-11-08 17:43:10|11454.3|11439.3|11455.2|11440.2|11455.2|11440.2|11454.3|11439.3|0
1636393410000|2021-11-08 17:43:30|||||||||1
1636393430000|2021-11-08 17:43:50|||||||||1
1636393460000|2021-11-08 17:44:20|||||||||1
1636393480000|2021-11-08 17:44:40|11456.8|11441.8|11458.7|11443.7|11458.7|11443.7|11456.8|11441.8|5
1636393500000|2021-11-08 17:45:00|11458.6|11443.6|11458.2|11443.2|11459.8|11444.8|11457.7|11442.7|7
1636393520000|2021-11-08 17:45:20|11458.6|11443.6|11453.5|11438.5|11458.6|11443.6|11453.5|11438.5|5
1636393530000|2021-11-08 17:45:30|11453.4|11438.4|11454.8|11439.8|11454.8|11439.8|11453.4|11438.4|5
1636393540000|2021-11-08 17:45:40|11455|11440|11455.4|11440.4|11455.4|11440.4|11455|11440|1
1636393570000|2021-11-08 17:46:10|11456.2|11441.2|11455.8|11440.8|11456.2|11441.2|11455.8|11440.8|1
1636393590000|2021-11-08 17:46:30|11456.2|11441.2|11456.2|11441.2|11456.2|11441.2|11456.2|11441.2|2
1636393600000|2021-11-08 17:46:40|11457.5|11442.5|11456.4|11441.4|11457.6|11442.6|11456.4|11441.4|2
1636393610000|2021-11-08 17:46:50|||||||||5
1636393630000|2021-11-08 17:47:10|11457|11442|11456.6|11441.6|11457|11442|11456.6|11441.6|2
1636393650000|2021-11-08 17:47:30|11457.4|11442.4|11457.3|11442.3|11457.4|11442.4|11457.3|11442.3|5
1636393660000|2021-11-08 17:47:40|||||||||2
1636393670000|2021-11-08 17:47:50|11458.1|11443.1|11458.3|11443.3|11458.3|11443.3|11458.1|11443.1|1
1636393680000|2021-11-08 17:48:00|11459.3|11444.3|11459.8|11444.8|11459.8|11444.8|11459.3|11444.3|0
1636393690000|2021-11-08 17:48:10|11459.4|11444.4|11460.9|11445.9|11460.9|11445.9|11459.4|11444.4|2
1636393700000|2021-11-08 17:48:20|||||||||1
1636393720000|2021-11-08 17:48:40|||||||||1
1636393730000|2021-11-08 17:48:50|11461.3|11446.3|11461.3|11446.3|11461.3|11446.3|11461.3|11446.3|1
1636393740000|2021-11-08 17:49:00|11461.7|11446.7|11461.7|11446.7|11461.7|11446.7|11461.7|11446.7|1
1636393750000|2021-11-08 17:49:10|11460.3|11445.3|11460.3|11445.3|11460.3|11445.3|11460.3|11445.3|0
1636393770000|2021-11-08 17:49:30|||||||||1
1636393790000|2021-11-08 17:49:50|11460.7|11445.7|11460.7|11445.7|11460.7|11445.7|11460.7|11445.7|2
1636393800000|2021-11-08 17:50:00|11459.1|11444.1|11455.2|11440.2|11459.1|11444.1|11455.2|11440.2|1
1636393810000|2021-11-08 17:50:10|||||||||1
1636393820000|2021-11-08 17:50:20|||||||||2
1636393830000|2021-11-08 17:50:30|11455.4|11440.4|11456.2|11441.2|11456.2|11441.2|11455.4|11440.4|0
1636393840000|2021-11-08 17:50:40|||||||||2
1636393850000|2021-11-08 17:50:50|||||||||2
1636393860000|2021-11-08 17:51:00|||||||||1
1636393890000|2021-11-08 17:51:30|||||||||2
1636393900000|2021-11-08 17:51:40|11458.2|11443.2|11458.2|11443.2|11458.2|11443.2|11458.2|11443.2|3
1636393910000|2021-11-08 17:51:50|||||||||1
1636393930000|2021-11-08 17:52:10|||||||||1
1636393940000|2021-11-08 17:52:20|||||||||2
1636393950000|2021-11-08 17:52:30|||||||||3
1636393960000|2021-11-08 17:52:40|||||||||1
1636393970000|2021-11-08 17:52:50|11458|11443|11456.3|11441.3|11458|11443|11456.3|11441.3|2
1636393980000|2021-11-08 17:53:00|11456.7|11441.7|11457.1|11442.1|11457.1|11442.1|11456.7|11441.7|2
1636394010000|2021-11-08 17:53:30|||||||||9
1636394020000|2021-11-08 17:53:40|11458.6|11443.6|11458.6|11443.6|11458.6|11443.6|11458.6|11443.6|1
1636394030000|2021-11-08 17:53:50|11458.9|11443.9|11458.6|11443.6|11460.1|11445.1|11458.2|11443.2|4
1636394050000|2021-11-08 17:54:10|11458.2|11443.2|11458.2|11443.2|11458.2|11443.2|11458.2|11443.2|2
1636394060000|2021-11-08 17:54:20|||||||||1
1636394080000|2021-11-08 17:54:40|||||||||1
1636394090000|2021-11-08 17:54:50|11458.6|11443.6|11457.5|11442.5|11458.6|11443.6|11457.5|11442.5|9
1636394100000|2021-11-08 17:55:00|11458.5|11443.5|11458.5|11443.5|11458.5|11443.5|11458.5|11443.5|1
1636394110000|2021-11-08 17:55:10|11459|11444|11459|11444|11459|11444|11459|11444|1
1636394120000|2021-11-08 17:55:20|11459.1|11444.1|11460|11445|11460|11445|11459.1|11444.1|1
1636394130000|2021-11-08 17:55:30|11459.5|11444.5|11459|11444|11459.5|11444.5|11459|11444|6
1636394140000|2021-11-08 17:55:40|||||||||2
1636394150000|2021-11-08 17:55:50|11459.4|11444.4|11458.4|11443.4|11459.9|11444.9|11458.4|11443.4|5
1636394160000|2021-11-08 17:56:00|11459.3|11444.3|11458.8|11443.8|11459.3|11444.3|11458.8|11443.8|0
1636394170000|2021-11-08 17:56:10|11459.4|11444.4|11459.4|11444.4|11459.4|11444.4|11459.4|11444.4|0
1636394180000|2021-11-08 17:56:20|||||||||1
1636394190000|2021-11-08 17:56:30|11458.9|11443.9|11458.4|11443.4|11458.9|11443.9|11456.9|11441.9|5
1636394200000|2021-11-08 17:56:40|11458.8|11443.8|11458.9|11443.9|11458.9|11443.9|11458.8|11443.8|4
1636394210000|2021-11-08 17:56:50|11458.4|11443.4|11458.4|11443.4|11458.4|11443.4|11458.4|11443.4|10
1636394220000|2021-11-08 17:57:00|||||||||1
1636394230000|2021-11-08 17:57:10|11458.3|11443.3|11457.9|11442.9|11458.3|11443.3|11457.9|11442.9|0
1636394240000|2021-11-08 17:57:20|11457.8|11442.8|11457.8|11442.8|11457.8|11442.8|11457.8|11442.8|1
1636394250000|2021-11-08 17:57:30|11457.9|11442.9|11458.9|11443.9|11458.9|11443.9|11457.9|11442.9|5
1636394270000|2021-11-08 17:57:50|||||||||2
1636394280000|2021-11-08 17:58:00|||||||||3
1636394300000|2021-11-08 17:58:20|||||||||5
1636394310000|2021-11-08 17:58:30|11457.6|11442.6|11457.3|11442.3|11457.6|11442.6|11457.3|11442.3|1
1636394320000|2021-11-08 17:58:40|11460.4|11445.4|11459.2|11444.2|11460.4|11445.4|11459.2|11444.2|17
1636394330000|2021-11-08 17:58:50|11458.2|11443.2|11456.4|11441.4|11458.2|11443.2|11456.4|11441.4|2
1636394340000|2021-11-08 17:59:00|11456.6|11441.6|11456.5|11441.5|11456.6|11441.6|11456.5|11441.5|0
1636394380000|2021-11-08 17:59:40|11455.9|11440.9|11455.9|11440.9|11455.9|11440.9|11455.9|11440.9|0
1636394390000|2021-11-08 17:59:50|11456.4|11441.4|11456.3|11441.3|11456.4|11441.4|11456.3|11441.3|4
1636394420000|2021-11-08 18:00:20|11456.2|11441.2|11451.7|11436.7|11456.2|11441.2|11450.2|11435.2|8
1636394440000|2021-11-08 18:00:40|||||||||1
1636394460000|2021-11-08 18:01:00|11452.8|11437.8|11452.2|11437.2|11453.7|11438.7|11452.2|11437.2|26
1636394470000|2021-11-08 18:01:10|11454.1|11439.1|11454.1|11439.1|11454.1|11439.1|11454.1|11439.1|0
1636394490000|2021-11-08 18:01:30|11453.7|11438.7|11453.7|11438.7|11453.7|11438.7|11453.7|11438.7|0
1636394500000|2021-11-08 18:01:40|11453.8|11438.8|11454.6|11439.6|11454.6|11439.6|11453.8|11438.8|1
1636394510000|2021-11-08 18:01:50|||||||||2
1636394540000|2021-11-08 18:02:20|||||||||4
1636394550000|2021-11-08 18:02:30|11454.3|11439.3|11454|11439|11454.3|11439.3|11454|11439|2
1636394560000|2021-11-08 18:02:40|11452.3|11437.3|11452.3|11437.3|11452.3|11437.3|11452.3|11437.3|0
1636394630000|2021-11-08 18:03:50|11453.3|11438.3|11452.8|11437.8|11453.3|11438.3|11452.8|11437.8|2
1636394650000|2021-11-08 18:04:10|11452.3|11437.3|11452.8|11437.8|11452.8|11437.8|11452.3|11437.3|1
1636394680000|2021-11-08 18:04:40|||||||||2
1636394700000|2021-11-08 18:05:00|11451.8|11436.8|11451.8|11436.8|11451.8|11436.8|11451.8|11436.8|0
1636394730000|2021-11-08 18:05:30|||||||||8
1636394740000|2021-11-08 18:05:40|||||||||1
1636394750000|2021-11-08 18:05:50|11451.7|11436.7|11452.9|11437.9|11452.9|11437.9|11451.7|11436.7|1
1636394800000|2021-11-08 18:06:40|11453.8|11438.8|11453.7|11438.7|11453.8|11438.8|11453.7|11438.7|11
1636394830000|2021-11-08 18:07:10|11453.4|11438.4|11450|11435|11453.7|11438.7|11449.5|11434.5|9
1636394840000|2021-11-08 18:07:20|11450.1|11435.1|11451.1|11436.1|11451.1|11436.1|11450.1|11435.1|0
1636394850000|2021-11-08 18:07:30|11452.3|11437.3|11452.1|11437.1|11452.3|11437.3|11451.1|11436.1|3
1636394860000|2021-11-08 18:07:40|11452.5|11437.5|11452.7|11437.7|11452.7|11437.7|11452.5|11437.5|0
1636394880000|2021-11-08 18:08:00|11453.5|11438.5|11454.1|11439.1|11454.1|11439.1|11453.5|11438.5|0
1636394890000|2021-11-08 18:08:10|11453.7|11438.7|11453.3|11438.3|11453.7|11438.7|11453.3|11438.3|7
1636394900000|2021-11-08 18:08:20|||||||||1
1636394930000|2021-11-08 18:08:50|11453.7|11438.7|11453.7|11438.7|11453.7|11438.7|11453.7|11438.7|3
1636394940000|2021-11-08 18:09:00|11453.3|11438.3|11453.3|11438.3|11453.3|11438.3|11453.3|11438.3|12
1636394980000|2021-11-08 18:09:40|||||||||2
1636394990000|2021-11-08 18:09:50|11453.6|11438.6|11453.6|11438.6|11453.6|11438.6|11453.6|11438.6|2
1636395000000|2021-11-08 18:10:00|11454.4|11439.4|11454.3|11439.3|11454.4|11439.4|11453.3|11438.3|1
1636395030000|2021-11-08 18:10:30|11454.7|11439.7|11454.7|11439.7|11454.7|11439.7|11454.7|11439.7|1
1636395090000|2021-11-08 18:11:30|11453.7|11438.7|11448.3|11433.3|11453.7|11438.7|11448.3|11433.3|9
1636395100000|2021-11-08 18:11:40|11447.9|11432.9|11450.9|11435.9|11450.9|11435.9|11447.9|11432.9|2
1636395110000|2021-11-08 18:11:50|11452.1|11437.1|11452.1|11437.1|11452.1|11437.1|11452.1|11437.1|2
1636395120000|2021-11-08 18:12:00|11452|11437|11453|11438|11453|11438|11452|11437|2
1636395130000|2021-11-08 18:12:10|11452.6|11437.6|11453.2|11438.2|11453.2|11438.2|11452.6|11437.6|3
1636395150000|2021-11-08 18:12:30|11452|11437|11452|11437|11452|11437|11452|11437|0
1636395180000|2021-11-08 18:13:00|11451.6|11436.6|11449.6|11434.6|11451.6|11436.6|11449.6|11434.6|1
1636395190000|2021-11-08 18:13:10|11451.2|11436.2|11451.2|11436.2|11451.2|11436.2|11451.2|11436.2|0
1636395210000|2021-11-08 18:13:30|11451.3|11436.3|11452.1|11437.1|11452.1|11437.1|11451.3|11436.3|0
1636395220000|2021-11-08 18:13:40|11451.7|11436.7|11451.8|11436.8|11451.8|11436.8|11451.7|11436.7|8
1636395230000|2021-11-08 18:13:50|||||||||1
1636395250000|2021-11-08 18:14:10|11452.3|11437.3|11452.3|11437.3|11452.3|11437.3|11452.3|11437.3|7
1636395290000|2021-11-08 18:14:50|11451.7|11436.7|11451.7|11436.7|11451.7|11436.7|11451.7|11436.7|0
1636395300000|2021-11-08 18:15:00|11451.3|11436.3|11451.2|11436.2|11451.3|11436.3|11451.2|11436.2|0
1636395310000|2021-11-08 18:15:10|11451|11436|11446|11431|11451|11436|11446|11431|4
1636395320000|2021-11-08 18:15:20|11449.6|11434.6|11445.5|11430.5|11449.6|11434.6|11445.5|11430.5|16
1636395330000|2021-11-08 18:15:30|11445.1|11430.1|11445.1|11430.1|11445.1|11430.1|11445.1|11430.1|1
1636395360000|2021-11-08 18:16:00|||||||||2
1636395390000|2021-11-08 18:16:30|11446.6|11431.6|11445.5|11430.5|11446.6|11431.6|11445.5|11430.5|1
1636395400000|2021-11-08 18:16:40|11445.1|11430.1|11445.1|11430.1|11445.1|11430.1|11445.1|11430.1|1
1636395410000|2021-11-08 18:16:50|11445.5|11430.5|11445.5|11430.5|11445.5|11430.5|11445.5|11430.5|2
1636395420000|2021-11-08 18:17:00|11445.9|11430.9|11446.4|11431.4|11446.4|11431.4|11445.9|11430.9|1
1636395460000|2021-11-08 18:17:40|||||||||2
1636395490000|2021-11-08 18:18:10|11446.8|11431.8|11446.8|11431.8|11446.8|11431.8|11446.8|11431.8|0
1636395510000|2021-11-08 18:18:30|11447.3|11432.3|11446.4|11431.4|11447.3|11432.3|11446.4|11431.4|1
1636395520000|2021-11-08 18:18:40|11441.8|11426.8|11436.2|11421.2|11441.8|11426.8|11436.2|11421.2|21
1636395530000|2021-11-08 18:18:50|11436.1|11421.1|11434|11419|11436.5|11421.5|11434|11419|14
1636395540000|2021-11-08 18:19:00|11433|11418|11433|11418|11433|11418|11433|11418|2
1636395560000|2021-11-08 18:19:20|11433.8|11418.8|11433.8|11418.8|11433.8|11418.8|11433.8|11418.8|12
1636395570000|2021-11-08 18:19:30|11434.2|11419.2|11434.6|11419.6|11434.6|11419.6|11434.2|11419.2|8
1636395580000|2021-11-08 18:19:40|11434.2|11419.2|11434.2|11419.2|11434.2|11419.2|11434.2|11419.2|14
1636395600000|2021-11-08 18:20:00|11433.8|11418.8|11435.4|11420.4|11435.9|11420.9|11433.8|11418.8|4
1636395610000|2021-11-08 18:20:10|11436.3|11421.3|11432.8|11417.8|11436.3|11421.3|11432.8|11417.8|3
1636395620000|2021-11-08 18:20:20|11432.2|11417.2|11432|11417|11432.2|11417.2|11431.6|11416.6|9
1636395630000|2021-11-08 18:20:30|11432.7|11417.7|11432.7|11417.7|11432.7|11417.7|11432.7|11417.7|4
1636395650000|2021-11-08 18:20:50|11432.3|11417.3|11432.1|11417.1|11432.3|11417.3|11431.7|11416.7|8
1636395660000|2021-11-08 18:21:00|11431.3|11416.3|11431.4|11416.4|11431.4|11416.4|11431.3|11416.3|8
1636395670000|2021-11-08 18:21:10|11431.5|11416.5|11431.5|11416.5|11431.5|11416.5|11431.5|11416.5|3
1636395690000|2021-11-08 18:21:30|11432|11417|11432|11417|11432|11417|11432|11417|3
1636395700000|2021-11-08 18:21:40|||||||||2
1636395710000|2021-11-08 18:21:50|11432.5|11417.5|11432.5|11417.5|11432.5|11417.5|11432.5|11417.5|5
1636395720000|2021-11-08 18:22:00|||||||||1
1636395730000|2021-11-08 18:22:10|11432.9|11417.9|11432.9|11417.9|11432.9|11417.9|11432.9|11417.9|0
1636395740000|2021-11-08 18:22:20|||||||||3
1636395760000|2021-11-08 18:22:40|11428.6|11413.6|11428.2|11413.2|11428.6|11413.6|11428.2|11413.2|3
1636395770000|2021-11-08 18:22:50|11428.5|11413.5|11428.6|11413.6|11428.6|11413.6|11428.5|11413.5|4
1636395780000|2021-11-08 18:23:00|11428.2|11413.2|11428.2|11413.2|11428.2|11413.2|11428.2|11413.2|0
1636395800000|2021-11-08 18:23:20|11425|11410|11425.5|11410.5|11427.5|11412.5|11424.5|11409.5|16
1636395810000|2021-11-08 18:23:30|11425.6|11410.6|11427|11412|11427|11412|11425.6|11410.6|3
1636395820000|2021-11-08 18:23:40|11426.6|11411.6|11426.1|11411.1|11426.6|11411.6|11426.1|11411.1|0
1636395830000|2021-11-08 18:23:50|11426|11411|11425.6|11410.6|11426|11411|11425.6|11410.6|0
1636395840000|2021-11-08 18:24:00|11425.7|11410.7|11426.1|11411.1|11426.1|11411.1|11425.7|11410.7|4
1636395860000|2021-11-08 18:24:20|||||||||1
1636395870000|2021-11-08 18:24:30|11425.7|11410.7|11425.7|11410.7|11425.7|11410.7|11425.7|11410.7|2
1636395880000|2021-11-08 18:24:40|11425.3|11410.3|11425.5|11410.5|11426.1|11411.1|11425.3|11410.3|1
1636395900000|2021-11-08 18:25:00|11425.1|11410.1|11423.2|11408.2|11425.1|11410.1|11423.2|11408.2|4
1636395910000|2021-11-08 18:25:10|11423.9|11408.9|11425.3|11410.3|11425.4|11410.4|11423.9|11408.9|7
1636395920000|2021-11-08 18:25:20|||||||||1
1636395930000|2021-11-08 18:25:30|||||||||1
1636395950000|2021-11-08 18:25:50|11425.5|11410.5|11426.3|11411.3|11426.3|11411.3|11425.5|11410.5|0
1636395970000|2021-11-08 18:26:10|11426.7|11411.7|11426.3|11411.3|11426.8|11411.8|11426.3|11411.3|2
1636395980000|2021-11-08 18:26:20|11423.9|11408.9|11423.2|11408.2|11423.9|11408.9|11423.2|11408.2|8
1636395990000|2021-11-08 18:26:30|11422.8|11407.8|11422.8|11407.8|11422.8|11407.8|11422.8|11407.8|0
1636396000000|2021-11-08 18:26:40|11422.9|11407.9|11424.8|11409.8|11424.8|11409.8|11422.9|11407.9|7
1636396010000|2021-11-08 18:26:50|11426.2|11411.2|11426.2|11411.2|11426.2|11411.2|11426.2|11411.2|3
1636396020000|2021-11-08 18:27:00|11426.6|11411.6|11427.5|11412.5|11427.5|11412.5|11426.6|11411.6|1
1636396030000|2021-11-08 18:27:10|11427.4|11412.4|11427|11412|11427.4|11412.4|11427|11412|1
1636396040000|2021-11-08 18:27:20|11425.2|11410.2|11425.2|11410.2|11425.2|11410.2|11425.2|11410.2|0
1636396050000|2021-11-08 18:27:30|11425.6|11410.6|11425.6|11410.6|11425.6|11410.6|11425.6|11410.6|1
1636396060000|2021-11-08 18:27:40|||||||||1
1636396070000|2021-11-08 18:27:50|11426.1|11411.1|11426.1|11411.1|11426.1|11411.1|11426.1|11411.1|1
1636396080000|2021-11-08 18:28:00|11423|11408|11422.7|11407.7|11423.1|11408.1|11422.7|11407.7|20
1636396090000|2021-11-08 18:28:10|11420.8|11405.8|11419.3|11404.3|11420.8|11405.8|11419.3|11404.3|10
1636396100000|2021-11-08 18:28:20|11418.7|11403.7|11418.9|11403.9|11418.9|11403.9|11418.7|11403.7|1
1636396110000|2021-11-08 18:28:30|11419.3|11404.3|11419.3|11404.3|11419.3|11404.3|11419.3|11404.3|1
1636396120000|2021-11-08 18:28:40|11418.9|11403.9|11418.9|11403.9|11418.9|11403.9|11418.9|11403.9|1
1636396130000|2021-11-08 18:28:50|11418.7|11403.7|11417.9|11402.9|11418.7|11403.7|11417.9|11402.9|0
1636396140000|2021-11-08 18:29:00|||||||||3
1636396150000|2021-11-08 18:29:10|||||||||3
1636396170000|2021-11-08 18:29:30|11418.3|11403.3|11418.3|11403.3|11418.3|11403.3|11418.3|11403.3|0
1636396180000|2021-11-08 18:29:40|11417.5|11402.5|11419.9|11404.9|11419.9|11404.9|11417.5|11402.5|7
1636396190000|2021-11-08 18:29:50|11419|11404|11418|11403|11419|11404|11418|11403|1
1636396230000|2021-11-08 18:30:30|||||||||2
1636396250000|2021-11-08 18:30:50|11417.5|11402.5|11417|11402|11417.5|11402.5|11417|11402|13
1636396260000|2021-11-08 18:31:00|11417.2|11402.2|11419.5|11404.5|11419.5|11404.5|11417.2|11402.2|6
1636396270000|2021-11-08 18:31:10|11419.9|11404.9|11419.9|11404.9|11419.9|11404.9|11419.9|11404.9|1
1636396280000|2021-11-08 18:31:20|||||||||4
1636396290000|2021-11-08 18:31:30|11419.5|11404.5|11419.5|11404.5|11419.5|11404.5|11419.5|11404.5|0
1636396300000|2021-11-08 18:31:40|11418.9|11403.9|11421|11406|11421|11406|11418.9|11403.9|3
1636396310000|2021-11-08 18:31:50|11420.8|11405.8|11419.5|11404.5|11420.8|11405.8|11419.5|11404.5|1
1636396320000|2021-11-08 18:32:00|||||||||3
1636396340000|2021-11-08 18:32:20|11419|11404|11419.1|11404.1|11419.4|11404.4|11419|11404|2
1636396350000|2021-11-08 18:32:30|11419.5|11404.5|11419.5|11404.5|11419.5|11404.5|11419.5|11404.5|0
1636396360000|2021-11-08 18:32:40|11419.4|11404.4|11419.4|11404.4|11419.8|11404.8|11419|11404|8
1636396370000|2021-11-08 18:32:50|11418.9|11403.9|11418.9|11403.9|11418.9|11403.9|11418.9|11403.9|0
1636396380000|2021-11-08 18:33:00|11418.5|11403.5|11418.5|11403.5|11418.5|11403.5|11418.5|11403.5|1
1636396420000|2021-11-08 18:33:40|||||||||9
1636396430000|2021-11-08 18:33:50|11418|11403|11412.2|11397.2|11418|11403|11412.2|11397.2|3
1636396440000|2021-11-08 18:34:00|11412.1|11397.1|11409.9|11394.9|11412.1|11397.1|11409.4|11394.4|3
1636396450000|2021-11-08 18:34:10|11410.2|11395.2|11410.8|11395.8|11410.8|11395.8|11410.2|11395.2|2
1636396460000|2021-11-08 18:34:20|11408.9|11393.9|11408.9|11393.9|11408.9|11393.9|11408.9|11393.9|3
1636396470000|2021-11-08 18:34:30|||||||||2
1636396480000|2021-11-08 18:34:40|11409.8|11394.8|11404.3|11389.3|11409.8|11394.8|11404.3|11389.3|6
1636396490000|2021-11-08 18:34:50|11403.8|11388.8|11404.7|11389.7|11404.7|11389.7|11403.8|11388.8|7
1636396500000|2021-11-08 18:35:00|11405|11390|11406.4|11391.4|11406.4|11391.4|11405|11390|0
1636396510000|2021-11-08 18:35:10|11406.8|11391.8|11404.1|11389.1|11406.8|11391.8|11404.1|11389.1|3
1636396530000|2021-11-08 18:35:30|||||||||2
1636396540000|2021-11-08 18:35:40|||||||||2
1636396550000|2021-11-08 18:35:50|||||||||1
1636396560000|2021-11-08 18:36:00|11406.2|11391.2|11403.3|11388.3|11406.2|11391.2|11402.9|11387.9|35
1636396570000|2021-11-08 18:36:10|11403.7|11388.7|11403.7|11388.7|11403.7|11388.7|11403.7|11388.7|2
1636396580000|2021-11-08 18:36:20|11403.2|11388.2|11402.9|11387.9|11403.2|11388.2|11402.9|11387.9|0
1636396590000|2021-11-08 18:36:30|11403.9|11388.9|11403.9|11388.9|11403.9|11388.9|11403.9|11388.9|4
1636396600000|2021-11-08 18:36:40|11404|11389|11405.1|11390.1|11406.6|11391.6|11403.9|11388.9|8
1636396610000|2021-11-08 18:36:50|11404.8|11389.8|11404|11389|11404.8|11389.8|11404|11389|1
1636396620000|2021-11-08 18:37:00|||||||||2
1636396630000|2021-11-08 18:37:10|||||||||1
1636396650000|2021-11-08 18:37:30|||||||||1
1636396660000|2021-11-08 18:37:40|||||||||2
1636396670000|2021-11-08 18:37:50|11402.4|11387.4|11405.3|11390.3|11405.4|11390.4|11402.4|11387.4|13
1636396680000|2021-11-08 18:38:00|11404.4|11389.4|11404.4|11389.4|11404.4|11389.4|11404.4|11389.4|0
1636396700000|2021-11-08 18:38:20|||||||||2
1636396710000|2021-11-08 18:38:30|11406.1|11391.1|11406.4|11391.4|11406.4|11391.4|11406.1|11391.1|1
1636396720000|2021-11-08 18:38:40|11408.5|11393.5|11409.5|11394.5|11409.5|11394.5|11408.5|11393.5|2
1636396730000|2021-11-08 18:38:50|11412|11397|11410.4|11395.4|11412|11397|11410.4|11395.4|26
1636396740000|2021-11-08 18:39:00|11411.2|11396.2|11409.6|11394.6|11411.2|11396.2|11408.8|11393.8|7
1636396750000|2021-11-08 18:39:10|11409.7|11394.7|11409.7|11394.7|11409.7|11394.7|11409.7|11394.7|0
1636396770000|2021-11-08 18:39:30|11412.7|11397.7|11411.4|11396.4|11412.7|11397.7|11411.4|11396.4|5
1636396780000|2021-11-08 18:39:40|11411.2|11396.2|11413|11398|11413.2|11398.2|11410.6|11395.6|19
1636396790000|2021-11-08 18:39:50|11413.3|11398.3|11413.6|11398.6|11414.7|11399.7|11412.3|11397.3|16
1636396800000|2021-11-08 18:40:00|11413.2|11398.2|11413.2|11398.2|11413.2|11398.2|11413.2|11398.2|1
1636396810000|2021-11-08 18:40:10|11413.1|11398.1|11407.2|11392.2|11413.1|11398.1|11407.2|11392.2|6
1636396830000|2021-11-08 18:40:30|11407.6|11392.6|11408|11393|11408|11393|11407.6|11392.6|3
1636396840000|2021-11-08 18:40:40|11407.6|11392.6|11407.6|11392.6|11407.6|11392.6|11407.6|11392.6|0
1636396850000|2021-11-08 18:40:50|11406.1|11391.1|11406.1|11391.1|11406.1|11391.1|11405.7|11390.7|7
1636396860000|2021-11-08 18:41:00|11407.8|11392.8|11405.7|11390.7|11407.8|11392.8|11405.7|11390.7|12
1636396870000|2021-11-08 18:41:10|11405.5|11390.5|11403.9|11388.9|11405.5|11390.5|11403.9|11388.9|7
1636396880000|2021-11-08 18:41:20|11403.5|11388.5|11403.6|11388.6|11403.6|11388.6|11403.5|11388.5|8
1636396890000|2021-11-08 18:41:30|11403.5|11388.5|11403.1|11388.1|11403.5|11388.5|11403.1|11388.1|3
1636396900000|2021-11-08 18:41:40|11403.5|11388.5|11401.4|11386.4|11403.5|11388.5|11400.3|11385.3|38
1636396910000|2021-11-08 18:41:50|11401|11386|11401|11386|11401|11386|11400.5|11385.5|2
1636396920000|2021-11-08 18:42:00|11401.4|11386.4|11399.2|11384.2|11402.6|11387.6|11399.2|11384.2|62
1636396930000|2021-11-08 18:42:10|11398.8|11383.8|11401.3|11386.3|11401.5|11386.5|11398.8|11383.8|14
1636396940000|2021-11-08 18:42:20|11400.5|11385.5|11400.5|11385.5|11400.5|11385.5|11400.5|11385.5|3
1636396960000|2021-11-08 18:42:40|11400.4|11385.4|11400.8|11385.8|11400.8|11385.8|11400.4|11385.4|25
1636396970000|2021-11-08 18:42:50|11400.7|11385.7|11400.7|11385.7|11400.7|11385.7|11400.7|11385.7|5
1636396980000|2021-11-08 18:43:00|||||||||10
1636397000000|2021-11-08 18:43:20|||||||||2
1636397010000|2021-11-08 18:43:30|11401.1|11386.1|11398.7|11383.7|11401.2|11386.2|11398.7|11383.7|18
1636397020000|2021-11-08 18:43:40|11396.7|11381.7|11396.2|11381.2|11396.7|11381.7|11396.2|11381.2|2
1636397030000|2021-11-08 18:43:50|11396.5|11381.5|11396.1|11381.1|11397.5|11382.5|11396.1|11381.1|10
1636397040000|2021-11-08 18:44:00|||||||||5
1636397050000|2021-11-08 18:44:10|11396|11381|11395.6|11380.6|11396|11381|11395.6|11380.6|4
1636397060000|2021-11-08 18:44:20|||||||||2
1636397090000|2021-11-08 18:44:50|11395.5|11380.5|11394.6|11379.6|11395.5|11380.5|11394.6|11379.6|16
1636397100000|2021-11-08 18:45:00|||||||||3
1636397120000|2021-11-08 18:45:20|||||||||2
1636397130000|2021-11-08 18:45:30|11392.5|11377.5|11393.4|11378.4|11393.4|11378.4|11392.5|11377.5|7
1636397140000|2021-11-08 18:45:40|11393|11378|11393.4|11378.4|11393.4|11378.4|11393|11378|26
1636397150000|2021-11-08 18:45:50|11398.6|11383.6|11398|11383|11399.1|11384.1|11398|11383|22
1636397160000|2021-11-08 18:46:00|11398.5|11383.5|11398.9|11383.9|11398.9|11383.9|11398.5|11383.5|2
1636397170000|2021-11-08 18:46:10|||||||||3
1636397180000|2021-11-08 18:46:20|11399|11384|11399.9|11384.9|11399.9|11384.9|11399|11384|0
1636397190000|2021-11-08 18:46:30|||||||||3
1636397200000|2021-11-08 18:46:40|11400.4|11385.4|11402.8|11387.8|11402.8|11387.8|11400.4|11385.4|3
1636397210000|2021-11-08 18:46:50|11400.9|11385.9|11402|11387|11403|11388|11400.9|11385.9|10
1636397220000|2021-11-08 18:47:00|||||||||1
1636397230000|2021-11-08 18:47:10|11402.3|11387.3|11401.4|11386.4|11402.3|11387.3|11401.4|11386.4|0
1636397240000|2021-11-08 18:47:20|11398.1|11383.1|11398.1|11383.1|11398.1|11383.1|11398.1|11383.1|1
1636397250000|2021-11-08 18:47:30|11399.4|11384.4|11399|11384|11399.4|11384.4|11399|11384|2
1636397260000|2021-11-08 18:47:40|||||||||1
1636397270000|2021-11-08 18:47:50|11397.9|11382.9|11395.4|11380.4|11397.9|11382.9|11394.9|11379.9|3
1636397280000|2021-11-08 18:48:00|11394.5|11379.5|11395|11380|11395|11380|11394.5|11379.5|1
1636397290000|2021-11-08 18:48:10|11395.4|11380.4|11395.4|11380.4|11395.4|11380.4|11395.4|11380.4|11
1636397300000|2021-11-08 18:48:20|11395|11380|11395.9|11380.9|11395.9|11380.9|11395|11380|11
1636397310000|2021-11-08 18:48:30|11395.4|11380.4|11395.4|11380.4|11395.4|11380.4|11395.4|11380.4|2
1636397320000|2021-11-08 18:48:40|11395|11380|11395.4|11380.4|11395.4|11380.4|11394.4|11379.4|1
1636397330000|2021-11-08 18:48:50|11394.4|11379.4|11393.9|11378.9|11394.4|11379.4|11393.9|11378.9|2
1636397340000|2021-11-08 18:49:00|11394.4|11379.4|11393.9|11378.9|11394.4|11379.4|11393.8|11378.8|21
1636397350000|2021-11-08 18:49:10|11392.4|11377.4|11393.2|11378.2|11393.2|11378.2|11392.4|11377.4|29
1636397360000|2021-11-08 18:49:20|||||||||49
1636397370000|2021-11-08 18:49:30|11392.8|11377.8|11394.3|11379.3|11394.3|11379.3|11392.8|11377.8|12
1636397390000|2021-11-08 18:49:50|11394.1|11379.1|11392.9|11377.9|11394.1|11379.1|11392.9|11377.9|1
1636397410000|2021-11-08 18:50:10|11392.3|11377.3|11391.9|11376.9|11392.3|11377.3|11391.9|11376.9|6
1636397420000|2021-11-08 18:50:20|||||||||7
1636397430000|2021-11-08 18:50:30|11392.7|11377.7|11393.7|11378.7|11393.7|11378.7|11392.7|11377.7|6
1636397450000|2021-11-08 18:50:50|11393.6|11378.6|11393.6|11378.6|11394.1|11379.1|11393.6|11378.6|13
1636397460000|2021-11-08 18:51:00|||||||||2
1636397470000|2021-11-08 18:51:10|11394.3|11379.3|11398.9|11383.9|11398.9|11383.9|11394.3|11379.3|10
1636397480000|2021-11-08 18:51:20|11398.7|11383.7|11397.1|11382.1|11398.7|11383.7|11397.1|11382.1|3
1636397490000|2021-11-08 18:51:30|11397|11382|11397|11382|11397|11382|11397|11382|1
1636397520000|2021-11-08 18:52:00|11398|11383|11398.5|11383.5|11398.5|11383.5|11398|11383|14
1636397530000|2021-11-08 18:52:10|||||||||15
1636397540000|2021-11-08 18:52:20|11396.9|11381.9|11396.7|11381.7|11396.9|11381.9|11396.7|11381.7|10
1636397550000|2021-11-08 18:52:30|11395.9|11380.9|11396.9|11381.9|11397.1|11382.1|11395.6|11380.6|5
1636397580000|2021-11-08 18:53:00|11396.5|11381.5|11396.5|11381.5|11396.5|11381.5|11396.5|11381.5|4
1636397590000|2021-11-08 18:53:10|||||||||4
1636397600000|2021-11-08 18:53:20|||||||||1
1636397620000|2021-11-08 18:53:40|11396.4|11381.4|11395.8|11380.8|11397.2|11382.2|11395.8|11380.8|5
1636397630000|2021-11-08 18:53:50|11396.2|11381.2|11396.2|11381.2|11396.2|11381.2|11396.2|11381.2|7
1636397640000|2021-11-08 18:54:00|11395.9|11380.9|11396.2|11381.2|11396.2|11381.2|11395.9|11380.9|3
1636397650000|2021-11-08 18:54:10|11396.3|11381.3|11395|11380|11396.3|11381.3|11395|11380|3
1636397690000|2021-11-08 18:54:50|11395.4|11380.4|11393.8|11378.8|11395.4|11380.4|11393.8|11378.8|79
1636397700000|2021-11-08 18:55:00|||||||||8
1636397710000|2021-11-08 18:55:10|||||||||5
1636397720000|2021-11-08 18:55:20|11393.3|11378.3|11392.8|11377.8|11393.3|11378.3|11392.8|11377.8|2
1636397730000|2021-11-08 18:55:30|||||||||5
1636397740000|2021-11-08 18:55:40|11394.8|11379.8|11394.8|11379.8|11394.8|11379.8|11394.8|11379.8|1
1636397750000|2021-11-08 18:55:50|||||||||3
1636397760000|2021-11-08 18:56:00|||||||||1
1636397770000|2021-11-08 18:56:10|||||||||4
1636397780000|2021-11-08 18:56:20|11395|11380|11395|11380|11395|11380|11395|11380|19
1636397790000|2021-11-08 18:56:30|11395.4|11380.4|11395.4|11380.4|11395.4|11380.4|11395.4|11380.4|0
1636397800000|2021-11-08 18:56:40|11395.8|11380.8|11389.7|11374.7|11395.8|11380.8|11389.7|11374.7|6
1636397810000|2021-11-08 18:56:50|||||||||1
1636397820000|2021-11-08 18:57:00|||||||||3
1636397830000|2021-11-08 18:57:10|11389.8|11374.8|11390.8|11375.8|11391.3|11376.3|11389.8|11374.8|7
1636397840000|2021-11-08 18:57:20|||||||||7
1636397850000|2021-11-08 18:57:30|||||||||3
1636397860000|2021-11-08 18:57:40|||||||||6
1636397870000|2021-11-08 18:57:50|||||||||5
1636397880000|2021-11-08 18:58:00|||||||||44
1636397890000|2021-11-08 18:58:10|||||||||1
1636397900000|2021-11-08 18:58:20|||||||||1
1636397910000|2021-11-08 18:58:30|||||||||1
1636397920000|2021-11-08 18:58:40|11391.2|11376.2|11391.2|11376.2|11391.2|11376.2|11390.8|11375.8|16
1636397930000|2021-11-08 18:58:50|11391.6|11376.6|11390.8|11375.8|11391.6|11376.6|11390.8|11375.8|5
1636397940000|2021-11-08 18:59:00|11390.4|11375.4|11390.4|11375.4|11390.4|11375.4|11390.4|11375.4|10
1636397960000|2021-11-08 18:59:20|11392.4|11377.4|11392.6|11377.6|11393.1|11378.1|11392.4|11377.4|6
1636397970000|2021-11-08 18:59:30|||||||||2
1636397980000|2021-11-08 18:59:40|11391.2|11376.2|11391.2|11376.2|11391.2|11376.2|11391.2|11376.2|1
1636397990000|2021-11-08 18:59:50|11391.1|11376.1|11391.1|11376.1|11391.1|11376.1|11391.1|11376.1|1
1636398000000|2021-11-08 19:00:00|11391.9|11376.9|11392.5|11377.5|11392.5|11377.5|11391.6|11376.6|11
1636398010000|2021-11-08 19:00:10|11396|11381|11393.2|11378.2|11396|11381|11393.2|11378.2|5
1636398020000|2021-11-08 19:00:20|11393.6|11378.6|11400.5|11385.5|11400.5|11385.5|11393.2|11378.2|34
1636398030000|2021-11-08 19:00:30|11400.1|11385.1|11405.4|11390.4|11405.4|11390.4|11400.1|11385.1|10
1636398040000|2021-11-08 19:00:40|11406.3|11391.3|11406.3|11391.3|11406.3|11391.3|11405.9|11390.9|13
1636398050000|2021-11-08 19:00:50|11405.9|11390.9|11405|11390|11406|11391|11402|11387|10
1636398060000|2021-11-08 19:01:00|11404.5|11389.5|11404|11389|11404.5|11389.5|11404|11389|7
1636398070000|2021-11-08 19:01:10|11404.8|11389.8|11403.7|11388.7|11404.8|11389.8|11403.7|11388.7|14
1636398080000|2021-11-08 19:01:20|11404.1|11389.1|11404.1|11389.1|11404.1|11389.1|11404.1|11389.1|11
1636398090000|2021-11-08 19:01:30|11403.9|11388.9|11404.1|11389.1|11404.1|11389.1|11403.9|11388.9|9
1636398100000|2021-11-08 19:01:40|11401.4|11386.4|11401.4|11386.4|11401.9|11386.9|11401.4|11386.4|5
1636398110000|2021-11-08 19:01:50|11400.8|11385.8|11398.9|11383.9|11400.8|11385.8|11397.4|11382.4|21
1636398120000|2021-11-08 19:02:00|11399.2|11384.2|11399.2|11384.2|11399.2|11384.2|11399.2|11384.2|11
1636398130000|2021-11-08 19:02:10|11399.1|11384.1|11399.1|11384.1|11399.1|11384.1|11399.1|11384.1|5
1636398140000|2021-11-08 19:02:20|11398.6|11383.6|11398.6|11383.6|11398.6|11383.6|11398.6|11383.6|17
1636398150000|2021-11-08 19:02:30|11398.5|11383.5|11397.9|11382.9|11398.5|11383.5|11397.9|11382.9|4
1636398160000|2021-11-08 19:02:40|11397.1|11382.1|11396.8|11381.8|11397.1|11382.1|11396.8|11381.8|8
1636398170000|2021-11-08 19:02:50|11398.1|11383.1|11400.1|11385.1|11400.5|11385.5|11398.1|11383.1|56
1636398180000|2021-11-08 19:03:00|11400.2|11385.2|11398.9|11383.9|11403.7|11388.7|11398.9|11383.9|19
1636398190000|2021-11-08 19:03:10|11398.5|11383.5|11399.9|11384.9|11401.8|11386.8|11398.4|11383.4|6
1636398200000|2021-11-08 19:03:20|11400.1|11385.1|11399.3|11384.3|11400.1|11385.1|11399.3|11384.3|0
1636398210000|2021-11-08 19:03:30|||||||||1
1636398220000|2021-11-08 19:03:40|11400.1|11385.1|11396.2|11381.2|11400.1|11385.1|11393.6|11378.6|16
1636398230000|2021-11-08 19:03:50|||||||||1
1636398240000|2021-11-08 19:04:00|11396|11381|11395.1|11380.1|11396|11381|11395.1|11380.1|6
1636398250000|2021-11-08 19:04:10|11394.7|11379.7|11392.2|11377.2|11394.7|11379.7|11392.2|11377.2|2
1636398260000|2021-11-08 19:04:20|11392.6|11377.6|11392.6|11377.6|11392.6|11377.6|11392.6|11377.6|15
1636398270000|2021-11-08 19:04:30|11392.5|11377.5|11391.7|11376.7|11392.6|11377.6|11391.7|11376.7|4
1636398280000|2021-11-08 19:04:40|11392.2|11377.2|11396.1|11381.1|11396.5|11381.5|11391.6|11376.6|35
1636398290000|2021-11-08 19:04:50|11395.9|11380.9|11394.7|11379.7|11395.9|11380.9|11394.7|11379.7|10
1636398300000|2021-11-08 19:05:00|11394.6|11379.6|11391.6|11376.6|11394.6|11379.6|11391.6|11376.6|12
1636398310000|2021-11-08 19:05:10|11390.8|11375.8|11390.8|11375.8|11391.6|11376.6|11390.8|11375.8|31
1636398320000|2021-11-08 19:05:20|11391.6|11376.6|11391.6|11376.6|11391.6|11376.6|11391.6|11376.6|3
1636398330000|2021-11-08 19:05:30|11391.5|11376.5|11390|11375|11391.5|11376.5|11390|11375|6
1636398340000|2021-11-08 19:05:40|11390.1|11375.1|11390.1|11375.1|11390.1|11375.1|11390.1|11375.1|4
1636398360000|2021-11-08 19:06:00|||||||||40
1636398370000|2021-11-08 19:06:10|||||||||2
1636398380000|2021-11-08 19:06:20|11390.5|11375.5|11390.5|11375.5|11390.5|11375.5|11390.5|11375.5|16
1636398390000|2021-11-08 19:06:30|11391.4|11376.4|11390.6|11375.6|11391.4|11376.4|11390.6|11375.6|23
1636398400000|2021-11-08 19:06:40|11390.7|11375.7|11390.1|11375.1|11391.1|11376.1|11390.1|11375.1|15
1636398410000|2021-11-08 19:06:50|11390.2|11375.2|11393.2|11378.2|11393.2|11378.2|11390.2|11375.2|8
1636398420000|2021-11-08 19:07:00|11393.6|11378.6|11393.6|11378.6|11394.1|11379.1|11393.6|11378.6|12
1636398430000|2021-11-08 19:07:10|11393.7|11378.7|11387.7|11372.7|11393.7|11378.7|11387.7|11372.7|302
1636398440000|2021-11-08 19:07:20|11387.3|11372.3|11387.7|11372.7|11387.7|11372.7|11387.3|11372.3|85
1636398450000|2021-11-08 19:07:30|11388.5|11373.5|11388.5|11373.5|11388.5|11373.5|11388.5|11373.5|172
1636398460000|2021-11-08 19:07:40|11388.9|11373.9|11390.6|11375.6|11391|11376|11388.9|11373.9|58
1636398470000|2021-11-08 19:07:50|11390.5|11375.5|11391.4|11376.4|11391.8|11376.8|11390.5|11375.5|31
1636398480000|2021-11-08 19:08:00|11391|11376|11390.9|11375.9|11391|11376|11390.2|11375.2|23
1636398490000|2021-11-08 19:08:10|11390.5|11375.5|11390.5|11375.5|11390.9|11375.9|11390.5|11375.5|6
1636398500000|2021-11-08 19:08:20|11390.9|11375.9|11390.9|11375.9|11390.9|11375.9|11390.9|11375.9|1
1636398510000|2021-11-08 19:08:30|11390.5|11375.5|11392.4|11377.4|11393.4|11378.4|11390.5|11375.5|23
1636398520000|2021-11-08 19:08:40|11391.9|11376.9|11391.4|11376.4|11391.9|11376.9|11391.4|11376.4|10
1636398530000|2021-11-08 19:08:50|11391.8|11376.8|11391.6|11376.6|11392|11377|11391.4|11376.4|48
1636398540000|2021-11-08 19:09:00|11391.4|11376.4|11391|11376|11391.4|11376.4|11391|11376|13
1636398550000|2021-11-08 19:09:10|11390.5|11375.5|11393|11378|11393|11378|11390.5|11375.5|8
1636398560000|2021-11-08 19:09:20|11392|11377|11393.4|11378.4|11393.5|11378.5|11392|11377|7
1636398570000|2021-11-08 19:09:30|11393.5|11378.5|11392.9|11377.9|11393.5|11378.5|11392.9|11377.9|4
1636398580000|2021-11-08 19:09:40|||||||||3
1636398590000|2021-11-08 19:09:50|11393.4|11378.4|11398.4|11383.4|11398.4|11383.4|11393.4|11378.4|44
1636398600000|2021-11-08 19:10:00|11398.3|11383.3|11397.4|11382.4|11398.3|11383.3|11397.4|11382.4|4
1636398610000|2021-11-08 19:10:10|11397.8|11382.8|11399.1|11384.1|11399.3|11384.3|11397.8|11382.8|14
1636398620000|2021-11-08 19:10:20|11398.4|11383.4|11400.3|11385.3|11400.6|11385.6|11398.4|11383.4|152
1636398630000|2021-11-08 19:10:30|11400|11385|11401.7|11386.7|11405.7|11390.7|11399.7|11384.7|37
1636398640000|2021-11-08 19:10:40|11401.4|11386.4|11397.9|11382.9|11401.4|11386.4|11396|11381|16
1636398650000|2021-11-08 19:10:50|11398.3|11383.3|11399.6|11384.6|11401.1|11386.1|11398.3|11383.3|5
1636398660000|2021-11-08 19:11:00|11400|11385|11400.9|11385.9|11402.5|11387.5|11400|11385|11
1636398670000|2021-11-08 19:11:10|11400.8|11385.8|11400.4|11385.4|11400.8|11385.8|11400.4|11385.4|3
1636398680000|2021-11-08 19:11:20|11399.9|11384.9|11398.8|11383.8|11399.9|11384.9|11398.8|11383.8|7
1636398690000|2021-11-08 19:11:30|11396.9|11381.9|11397.3|11382.3|11397.3|11382.3|11396.9|11381.9|6
1636398700000|2021-11-08 19:11:40|11398.2|11383.2|11397.6|11382.6|11398.2|11383.2|11397.6|11382.6|18
1636398710000|2021-11-08 19:11:50|11398|11383|11400.2|11385.2|11400.2|11385.2|11398|11383|7
1636398720000|2021-11-08 19:12:00|11400.6|11385.6|11397.5|11382.5|11402.1|11387.1|11397.5|11382.5|12
1636398730000|2021-11-08 19:12:10|11397.8|11382.8|11397.3|11382.3|11397.8|11382.8|11396.8|11381.8|4
1636398740000|2021-11-08 19:12:20|11396.3|11381.3|11398.7|11383.7|11398.7|11383.7|11396.3|11381.3|75
1636398750000|2021-11-08 19:12:30|11398.9|11383.9|11400.5|11385.5|11400.5|11385.5|11397.3|11382.3|11
1636398760000|2021-11-08 19:12:40|11398.7|11383.7|11395.5|11380.5|11398.8|11383.8|11395.5|11380.5|32
1636398770000|2021-11-08 19:12:50|11396.3|11381.3|11396.6|11381.6|11396.6|11381.6|11395.2|11380.2|26
1636398780000|2021-11-08 19:13:00|11397|11382|11396.1|11381.1|11397|11382|11396.1|11381.1|11
1636398790000|2021-11-08 19:13:10|11396.5|11381.5|11396.4|11381.4|11396.5|11381.5|11396|11381|17
1636398800000|2021-11-08 19:13:20|11395.9|11380.9|11394.8|11379.8|11395.9|11380.9|11391.8|11376.8|43
1636398810000|2021-11-08 19:13:30|11394.3|11379.3|11392|11377|11394.3|11379.3|11392|11377|29
1636398820000|2021-11-08 19:13:40|11391.8|11376.8|11390.8|11375.8|11391.8|11376.8|11386|11371|20
1636398830000|2021-11-08 19:13:50|11390.9|11375.9|11393.3|11378.3|11393.3|11378.3|11387.5|11372.5|63
1636398840000|2021-11-08 19:14:00|11393.7|11378.7|11394.1|11379.1|11396.4|11381.4|11385.4|11370.4|241
1636398850000|2021-11-08 19:14:10|11394.3|11379.3|11393.1|11378.1|11396.5|11381.5|11391.8|11376.8|147
1636398860000|2021-11-08 19:14:20|11392.8|11377.8|11401.4|11386.4|11401.4|11386.4|11392.4|11377.4|200
1636398870000|2021-11-08 19:14:30|11400|11385|11399.3|11384.3|11403.1|11388.1|11394.4|11379.4|271
1636398880000|2021-11-08 19:14:40|11398.9|11383.9|11396.5|11381.5|11398.9|11383.9|11392|11377|199
1636398890000|2021-11-08 19:14:50|11396.4|11381.4|11392.8|11377.8|11398.7|11383.7|11392.8|11377.8|183
1636398900000|2021-11-08 19:15:00|11393.2|11378.2|11397.4|11382.4|11398.6|11383.6|11393.2|11378.2|68
1636398910000|2021-11-08 19:15:10|11397|11382|11397.3|11382.3|11402.5|11387.5|11397|11382|57
1636398920000|2021-11-08 19:15:20|11399.3|11384.3|11399.4|11384.4|11399.8|11384.8|11398.9|11383.9|11
1636398930000|2021-11-08 19:15:30|11399|11384|11402.5|11387.5|11402.5|11387.5|11398.6|11383.6|10
1636398940000|2021-11-08 19:15:40|11400.8|11385.8|11400.8|11385.8|11400.8|11385.8|11400.3|11385.3|6
1636398950000|2021-11-08 19:15:50|11400.9|11385.9|11400.8|11385.8|11400.9|11385.9|11400.8|11385.8|2
1636398960000|2021-11-08 19:16:00|11399.9|11384.9|11394.4|11379.4|11400.3|11385.3|11394.4|11379.4|24
1636398970000|2021-11-08 19:16:10|11392.6|11377.6|11393.9|11378.9|11394.8|11379.8|11392.6|11377.6|66
1636398980000|2021-11-08 19:16:20|11393.5|11378.5|11399|11384|11399|11384|11393.5|11378.5|4
1636398990000|2021-11-08 19:16:30|11398.6|11383.6|11399.5|11384.5|11399.5|11384.5|11398.6|11383.6|2
1636399000000|2021-11-08 19:16:40|11399.4|11384.4|11394|11379|11400.1|11385.1|11393.8|11378.8|26
1636399010000|2021-11-08 19:16:50|11393.6|11378.6|11394.5|11379.5|11394.5|11379.5|11393.6|11378.6|2
1636399020000|2021-11-08 19:17:00|11394.3|11379.3|11392.4|11377.4|11397.6|11382.6|11392.4|11377.4|12
1636399030000|2021-11-08 19:17:10|11394|11379|11392.7|11377.7|11394|11379|11392.3|11377.3|129
1636399040000|2021-11-08 19:17:20|11393|11378|11393.7|11378.7|11393.7|11378.7|11393|11378|4
1636399050000|2021-11-08 19:17:30|11393.3|11378.3|11393|11378|11393.4|11378.4|11393|11378|5
1636399060000|2021-11-08 19:17:40|11392.5|11377.5|11392.5|11377.5|11392.5|11377.5|11392.5|11377.5|8
1636399070000|2021-11-08 19:17:50|11392.4|11377.4|11392|11377|11392.4|11377.4|11392|11377|2
1636399080000|2021-11-08 19:18:00|11391.7|11376.7|11387.7|11372.7|11391.7|11376.7|11387.7|11372.7|8
1636399090000|2021-11-08 19:18:10|11386|11371|11384.2|11369.2|11386|11371|11384.2|11369.2|11
1636399100000|2021-11-08 19:18:20|11384.8|11369.8|11385.6|11370.6|11387.8|11372.8|11384.6|11369.6|5
1636399110000|2021-11-08 19:18:30|11388.6|11373.6|11388.2|11373.2|11388.6|11373.6|11388.2|11373.2|7
1636399120000|2021-11-08 19:18:40|11387.7|11372.7|11385.2|11370.2|11387.7|11372.7|11385.2|11370.2|8
1636399130000|2021-11-08 19:18:50|11384.8|11369.8|11385.9|11370.9|11389.4|11374.4|11384.4|11369.4|9
1636399140000|2021-11-08 19:19:00|11385.4|11370.4|11384.3|11369.3|11385.4|11370.4|11384|11369|9
1636399150000|2021-11-08 19:19:10|11384.8|11369.8|11383.5|11368.5|11384.8|11369.8|11383.5|11368.5|5
1636399160000|2021-11-08 19:19:20|11383.9|11368.9|11383.7|11368.7|11384.1|11369.1|11383.7|11368.7|26
1636399180000|2021-11-08 19:19:40|11384.5|11369.5|11385.4|11370.4|11388.5|11373.5|11384.3|11369.3|15
1636399190000|2021-11-08 19:19:50|11385|11370|11386.6|11371.6|11386.6|11371.6|11384|11369|15
1636399200000|2021-11-08 19:20:00|11387|11372|11387|11372|11387|11372|11387|11372|0
1636423200000|2021-11-09 02:00:00|11405.2|11390.2|11410.8|11373.3|11416.9|11390.2|11399.5|11370|8
1636423210000|2021-11-09 02:00:10|11412.8|11375.3|11425.3|11387.8|11425.3|11387.8|11412.8|11375.3|5
1636423220000|2021-11-09 02:00:20|11424.9|11387.4|11429.2|11414.2|11429.2|11414.2|11416.4|11378.9|3
1636423230000|2021-11-09 02:00:30|11413.9|11376.4|11413.9|11376.4|11413.9|11376.4|11413.9|11376.4|2
1636423240000|2021-11-09 02:00:40|11418.4|11380.9|11425.9|11388.4|11425.9|11388.4|11418.4|11380.9|2
1636423250000|2021-11-09 02:00:50|11426.4|11388.9|11426.4|11388.9|11426.4|11388.9|11425.9|11388.4|2
1636423260000|2021-11-09 02:01:00|11426.5|11389|11421.5|11384|11426.5|11389|11421.5|11384|1
1636423270000|2021-11-09 02:01:10|11421.2|11383.7|11422|11384.5|11422|11384.5|11421.2|11383.7|2
1636423280000|2021-11-09 02:01:20|11422.2|11384.7|11423.2|11385.7|11423.2|11385.7|11422.2|11384.7|1
1636423300000|2021-11-09 02:01:40|11422.7|11385.2|11416.8|11391.8|11422.7|11391.8|11416.4|11385.2|2
1636423310000|2021-11-09 02:01:50|11423.4|11385.9|11423.4|11385.9|11423.4|11385.9|11423.4|11385.9|0
1636423320000|2021-11-09 02:02:00|11422.6|11385.1|11414.6|11389.6|11422.6|11391.3|11414.6|11385.1|0
1636423350000|2021-11-09 02:02:30|11413.8|11388.8|11413.8|11388.8|11413.8|11388.8|11413.8|11388.8|0
1636423360000|2021-11-09 02:02:40|11411.3|11386.3|11411.6|11386.6|11411.6|11386.6|11411.2|11386.2|2
1636423380000|2021-11-09 02:03:00|11412|11387|11412|11387|11412|11387|11412|11387|1
1636423390000|2021-11-09 02:03:10|11411.6|11386.6|11411.6|11386.6|11411.6|11386.6|11411.6|11386.6|0
1636423400000|2021-11-09 02:03:20|11408.2|11393.2|11408.2|11393.2|11408.2|11393.2|11408.2|11393.2|0
1636423410000|2021-11-09 02:03:30|11401.3|11386.3|11401.3|11386.3|11401.3|11386.3|11401.3|11386.3|0
1636423440000|2021-11-09 02:04:00|11401.7|11386.7|11401.7|11386.7|11401.7|11386.7|11401.7|11386.7|0
1636423450000|2021-11-09 02:04:10|11401.3|11386.3|11401.3|11386.3|11401.3|11386.3|11401.3|11386.3|0
1636423470000|2021-11-09 02:04:30|11399.5|11384.5|11399.5|11384.5|11399.5|11384.5|11399.5|11384.5|1
1636423480000|2021-11-09 02:04:40|11399.9|11384.9|11399.9|11384.9|11399.9|11384.9|11399.9|11384.9|0
1636423490000|2021-11-09 02:04:50|11403|11378|11402.8|11377.8|11403.3|11378.3|11402.8|11377.8|1
1636423500000|2021-11-09 02:05:00|11397.7|11382.7|11396.3|11381.3|11402|11382.7|11396.3|11377|1
1636423510000|2021-11-09 02:05:10|11396.2|11381.2|11396.2|11381.2|11396.2|11381.2|11396.2|11381.2|0
1636423540000|2021-11-09 02:05:40|11395.8|11380.8|11395.8|11380.8|11395.8|11380.8|11395.8|11380.8|0
1636423560000|2021-11-09 02:06:00|11396.9|11371.9|11396.9|11371.9|11396.9|11371.9|11396.9|11371.9|1
1636423570000|2021-11-09 02:06:10|11391.8|11376.8|11391.8|11376.8|11391.8|11376.8|11391.8|11376.8|0
1636423600000|2021-11-09 02:06:40|11391|11376|11391|11376|11391|11376|11391|11376|0
1636423610000|2021-11-09 02:06:50|11391.4|11376.4|11391.4|11376.4|11391.4|11376.4|11391.4|11376.4|1
1636423620000|2021-11-09 02:07:00|11391|11376|11391|11376|11391|11376|11391|11376|0
1636423680000|2021-11-09 02:08:00|11392|11377|11392|11377|11392|11377|11392|11377|0
1636423690000|2021-11-09 02:08:10|11392.4|11377.4|11392.4|11377.4|11392.4|11377.4|11392.4|11377.4|0
1636423700000|2021-11-09 02:08:20|11392.8|11377.8|11392.9|11377.9|11392.9|11377.9|11392.8|11377.8|2
1636423710000|2021-11-09 02:08:30|11392.5|11377.5|11392.5|11377.5|11392.5|11377.5|11392.5|11377.5|0
1636423720000|2021-11-09 02:08:40|11395|11380|11395|11380|11395|11380|11395|11380|0
1636423740000|2021-11-09 02:09:00|11396.6|11381.6|11396.3|11381.3|11396.6|11381.6|11396.3|11381.3|1
1636423750000|2021-11-09 02:09:10|11396.2|11381.2|11395.7|11380.7|11396.2|11381.2|11395.7|11380.7|0
1636423760000|2021-11-09 02:09:20|11394.8|11379.8|11394.8|11379.8|11394.8|11379.8|11394.8|11379.8|0
1636423780000|2021-11-09 02:09:40|11394.3|11379.3|11394.3|11379.3|11394.3|11379.3|11394.3|11379.3|0
1636423790000|2021-11-09 02:09:50|11393.9|11378.9|11393.9|11378.9|11393.9|11378.9|11393.9|11378.9|1
1636423810000|2021-11-09 02:10:10|11391.9|11376.9|11391.9|11376.9|11391.9|11376.9|11391.9|11376.9|3
1636423830000|2021-11-09 02:10:30|11392.3|11377.3|11392.3|11377.3|11392.3|11377.3|11392.3|11377.3|5
1636423840000|2021-11-09 02:10:40|11391.9|11376.9|11391.5|11376.5|11391.9|11376.9|11391.5|11376.5|40
1636423850000|2021-11-09 02:10:50|||||||||1
1636423860000|2021-11-09 02:11:00|11388.5|11373.5|11404.1|11366.6|11404.1|11373.5|11385.6|11366.6|59
1636423870000|2021-11-09 02:11:10|11397.7|11372.7|11404.1|11366.6|11404.1|11372.7|11397.7|11366.6|0
1636423910000|2021-11-09 02:11:50|11403.7|11366.2|11397.9|11372.9|11403.7|11372.9|11397.5|11366.2|1
1636423950000|2021-11-09 02:12:30|11398.3|11373.3|11398.7|11373.7|11404.5|11373.7|11398.3|11366.9|0
1636423960000|2021-11-09 02:12:40|11398.2|11373.2|11398.3|11373.3|11398.3|11373.3|11398.2|11373.2|0
1636423970000|2021-11-09 02:12:50|11397.9|11372.9|11397.8|11372.8|11397.9|11372.9|11397.8|11372.8|1
1636423980000|2021-11-09 02:13:00|11391.9|11376.9|11391.9|11376.9|11391.9|11376.9|11391.9|11376.9|0
1636423990000|2021-11-09 02:13:10|11387.3|11372.3|11387.4|11372.4|11387.4|11372.4|11386.5|11371.5|0
1636424020000|2021-11-09 02:13:40|11389.8|11374.8|11389.8|11374.8|11389.8|11374.8|11389.8|11374.8|0
1636424040000|2021-11-09 02:14:00|11390.2|11375.2|11390.2|11375.2|11390.2|11375.2|11390.2|11375.2|0
1636424080000|2021-11-09 02:14:40|11389.8|11374.8|11389.7|11374.7|11389.8|11374.8|11389.7|11374.7|2
1636424090000|2021-11-09 02:14:50|11389.8|11374.8|11388.1|11373.1|11389.8|11374.8|11388.1|11373.1|0
1636424100000|2021-11-09 02:15:00|11388.2|11373.2|11389.3|11374.3|11389.3|11374.3|11388.2|11373.2|1
1636424110000|2021-11-09 02:15:10|11388.2|11373.2|11388.1|11373.1|11388.5|11373.5|11388.1|11373.1|0
1636424140000|2021-11-09 02:15:40|11388.9|11373.9|11388.9|11373.9|11388.9|11373.9|11388.9|11373.9|0
1636424150000|2021-11-09 02:15:50|11388.8|11373.8|11388.8|11373.8|11388.8|11373.8|11388.8|11373.8|1
1636424180000|2021-11-09 02:16:20|11389.8|11374.8|11389.8|11374.8|11389.8|11374.8|11389.8|11374.8|1
1636424190000|2021-11-09 02:16:30|11389.6|11374.6|11389.6|11374.6|11389.6|11374.6|11389.6|11374.6|0
1636424240000|2021-11-09 02:17:20|11385.9|11370.9|11385.9|11370.9|11385.9|11370.9|11385.9|11370.9|0
1636424270000|2021-11-09 02:17:50|||||||||1
1636424330000|2021-11-09 02:18:50|11385.4|11370.4|11385.4|11370.4|11385.4|11370.4|11385.4|11370.4|1
1636424340000|2021-11-09 02:19:00|11385|11370|11385|11370|11385|11370|11385|11370|0
1636424350000|2021-11-09 02:19:10|11384.7|11369.7|11380.9|11365.9|11384.7|11369.7|11380.9|11365.9|0
1636424430000|2021-11-09 02:20:30|11385.8|11360.8|11385.8|11360.8|11385.8|11360.8|11385.8|11360.8|1
1636424450000|2021-11-09 02:20:50|11385.5|11360.5|11385.5|11360.5|11385.5|11360.5|11385.5|11360.5|2
1636424460000|2021-11-09 02:21:00|11385.6|11360.6|11385.6|11360.6|11385.6|11360.6|11385.6|11360.6|0
1636424470000|2021-11-09 02:21:10|11385.5|11360.5|11385.6|11360.6|11385.6|11360.6|11385.5|11360.5|0
1636424510000|2021-11-09 02:21:50|11385.5|11360.5|11385.6|11360.6|11385.6|11360.6|11385.5|11360.5|0
1636424520000|2021-11-09 02:22:00|11385.5|11360.5|11385.6|11360.6|11385.6|11360.6|11385.5|11360.5|0
1636424530000|2021-11-09 02:22:10|11385.5|11360.5|11385.6|11360.6|11385.6|11360.6|11385.5|11360.5|0
1636424540000|2021-11-09 02:22:20|11385.5|11360.5|11385.6|11360.6|11385.6|11360.6|11385.5|11360.5|0
1636424550000|2021-11-09 02:22:30|11385.5|11360.5|11385.6|11360.6|11385.6|11360.6|11385.5|11360.5|0
1636424560000|2021-11-09 02:22:40|11385.5|11360.5|11385.6|11360.6|11385.6|11360.6|11385.5|11360.5|0
1636424570000|2021-11-09 02:22:50|11385.5|11360.5|11391.3|11353.8|11391.3|11360.5|11385.5|11353.8|20
1636424580000|2021-11-09 02:23:00|11388.9|11351.4|11375.5|11338|11388.9|11351.4|11375.5|11338|4
1636424590000|2021-11-09 02:23:10|11377.1|11339.6|11377.1|11339.6|11377.1|11339.6|11377.1|11339.6|0
1636424630000|2021-11-09 02:23:50|11377.2|11339.7|11377.2|11339.7|11377.2|11339.7|11377.2|11339.7|0
1636424730000|2021-11-09 02:25:30|11376.4|11338.9|11369.9|11344.9|11376.4|11344.9|11369.9|11338.9|2
1636424740000|2021-11-09 02:25:40|11368.9|11343.9|11366.8|11341.8|11368.9|11343.9|11365.4|11340.4|4
1636424750000|2021-11-09 02:25:50|11364.8|11339.8|11367.7|11342.7|11367.7|11342.7|11364.6|11339.6|1
1636424780000|2021-11-09 02:26:20|11368.7|11343.7|11368.7|11343.7|11368.7|11343.7|11368.7|11343.7|0
1636424790000|2021-11-09 02:26:30|11377.2|11339.7|11377.2|11339.7|11377.2|11339.7|11377.2|11339.7|0
1636424800000|2021-11-09 02:26:40|11371.3|11346.3|11371.3|11346.3|11371.3|11346.3|11371.3|11346.3|0
1636424830000|2021-11-09 02:27:10|11372.2|11347.2|11378.1|11340.6|11378.1|11347.2|11372.2|11340.5|4
1636424840000|2021-11-09 02:27:20|11378.3|11340.8|11384.1|11346.6|11384.1|11346.6|11378.2|11340.7|0
1636425000000|2021-11-09 02:30:00|11384|11346.5|11384|11346.5|11384|11346.5|11384|11346.5|0
1636425010000|2021-11-09 02:30:10|||||||||1
1636425090000|2021-11-09 02:31:30|11385.5|11348|11385.5|11348|11385.5|11348|11385.5|11348|7
1636425110000|2021-11-09 02:31:50|||||||||1
1636425130000|2021-11-09 02:32:10|11390.5|11353|11389.5|11352|11390.5|11353|11389.5|11352|1
1636425170000|2021-11-09 02:32:50|11389.1|11351.6|11389.1|11351.6|11389.1|11351.6|11389.1|11351.6|1
1636425180000|2021-11-09 02:33:00|11389.5|11352|11388.5|11351|11389.6|11352.1|11388.5|11351|0
1636425190000|2021-11-09 02:33:10|11388.3|11350.8|11385.4|11347.9|11388.3|11350.8|11385.4|11347.9|0
1636425210000|2021-11-09 02:33:30|11384.9|11347.4|11385.9|11348.4|11385.9|11348.4|11384.4|11346.9|2
1636425220000|2021-11-09 02:33:40|11385.8|11348.3|11387.1|11349.6|11387.1|11349.6|11385.4|11347.9|0
1636425250000|2021-11-09 02:34:10|||||||||1
1636425260000|2021-11-09 02:34:20|11387.7|11350.2|11389.4|11351.9|11390.3|11352.8|11387.7|11350.2|0
1636425270000|2021-11-09 02:34:30|11389.6|11352.1|11385|11360|11391|11360|11382.9|11352.1|0
1636425280000|2021-11-09 02:34:40|11385.1|11360.1|11384.9|11359.9|11385.1|11360.1|11384.9|11359.9|0
1636425290000|2021-11-09 02:34:50|11391|11353.5|11391|11353.5|11391|11359.5|11384.5|11353.5|0
1636425380000|2021-11-09 02:36:20|11384.3|11359.3|11371.5|11356.5|11384.3|11359.3|11371.5|11356.5|0
1636425400000|2021-11-09 02:36:40|11376.6|11351.6|11371.5|11356.5|11376.6|11356.5|11371.5|11351.6|0
1636425420000|2021-11-09 02:37:00|11377|11352|11371.5|11356.5|11377|11356.9|11371.5|11352|0
1636425530000|2021-11-09 02:38:50|11377|11352|11377|11352|11377|11352|11377|11352|0
1636425560000|2021-11-09 02:39:20|11377.1|11352.1|11377.1|11352.1|11377.1|11352.1|11377.1|11352.1|1
1636425640000|2021-11-09 02:40:40|11371.8|11356.8|11371.9|11356.9|11371.9|11356.9|11371.8|11356.8|0
1636425690000|2021-11-09 02:41:30|11377|11352|11377|11352|11377|11352|11377|11352|1
1636425700000|2021-11-09 02:41:40|11371.9|11356.9|11371.9|11356.9|11371.9|11356.9|11371.9|11356.9|0
1636425710000|2021-11-09 02:41:50|11377|11352|11377|11352|11377|11352|11377|11352|1
1636425790000|2021-11-09 02:43:10|11377.4|11352.4|11377.4|11352.4|11377.4|11352.4|11377.4|11352.4|0
1636425940000|2021-11-09 02:45:40|11372.8|11357.8|11395.8|11358.3|11395.8|11368.4|11372.8|11357.8|1
1636425960000|2021-11-09 02:46:00|11396.2|11358.7|11396.1|11358.6|11396.2|11358.7|11396.1|11358.6|0
1636425970000|2021-11-09 02:46:10|11397.4|11359.9|11397.4|11359.9|11397.4|11366.1|11391.1|11359.9|0
1636425980000|2021-11-09 02:46:20|11391.3|11366.3|11397.4|11359.9|11397.4|11366.3|11391.3|11359.9|0
1636425990000|2021-11-09 02:46:30|11387.3|11372.3|11387.3|11372.3|11387.3|11372.3|11387.3|11372.3|0
1636426000000|2021-11-09 02:46:40|11389.3|11374.3|11389.3|11374.3|11389.3|11374.3|11389.3|11374.3|0
1636426020000|2021-11-09 02:47:00|11388.9|11373.9|11393.6|11368.6|11393.6|11373.9|11388.9|11368.5|2
1636426040000|2021-11-09 02:47:20|11399.4|11361.9|11393.7|11368.7|11399.4|11368.7|11393.7|11361.9|0
1636426080000|2021-11-09 02:48:00|11392.9|11367.9|11392.9|11367.9|11392.9|11367.9|11392.9|11367.9|0
1636426090000|2021-11-09 02:48:10|||||||||2
1636426120000|2021-11-09 02:48:40|11392.4|11367.4|11392.4|11367.4|11392.4|11367.4|11392.4|11367.4|0
1636426210000|2021-11-09 02:50:10|11392|11367|11392|11367|11392|11367|11392|11367|0
1636426280000|2021-11-09 02:51:20|11392.1|11367.1|11392.1|11367.1|11392.1|11367.1|11392.1|11367.1|1
1636426290000|2021-11-09 02:51:30|11398.2|11360.7|11392.3|11367.3|11398.2|11367.8|11391.9|11360.7|0
1636426300000|2021-11-09 02:51:40|11392.4|11367.4|11392.4|11367.4|11392.4|11367.4|11392.4|11367.4|2
1636426320000|2021-11-09 02:52:00|11387.5|11372.5|11387.6|11372.6|11387.6|11372.6|11387.5|11372.5|1
1636426330000|2021-11-09 02:52:10|11399.6|11362.1|11399.6|11362.1|11399.6|11362.1|11399.6|11362.1|1
1636426350000|2021-11-09 02:52:30|11402.8|11365.3|11402.8|11365.3|11402.8|11365.3|11402.8|11365.3|0
1636426370000|2021-11-09 02:52:50|11403|11365.5|11405.5|11368|11405.6|11368.1|11403|11365.5|0
1636426380000|2021-11-09 02:53:00|11405.6|11368.1|11400.9|11375.9|11407.1|11375.9|11400.9|11368.1|0
1636426400000|2021-11-09 02:53:20|11406.7|11369.2|11406.7|11369.2|11406.7|11369.2|11406.7|11369.2|1
1636426410000|2021-11-09 02:53:30|11407.1|11369.6|11407.1|11369.6|11407.1|11369.6|11407.1|11369.6|0
1636426420000|2021-11-09 02:53:40|11400.9|11375.9|11407.3|11369.8|11407.4|11375.9|11400.9|11369.8|0
1636426430000|2021-11-09 02:53:50|11407.4|11369.9|11407.3|11369.8|11407.4|11369.9|11407.3|11369.8|0
1636426440000|2021-11-09 02:54:00|11407.2|11369.7|11407.3|11369.8|11407.3|11369.8|11407.2|11369.7|0
1636426450000|2021-11-09 02:54:10|11407.2|11369.7|11407.3|11369.8|11407.4|11369.9|11407.2|11369.7|0
1636426460000|2021-11-09 02:54:20|11407.2|11369.7|11407.3|11369.8|11407.3|11369.8|11407.2|11369.7|0
1636426470000|2021-11-09 02:54:30|11407.2|11369.7|11407.3|11369.8|11407.4|11369.9|11407.2|11369.7|0
1636426480000|2021-11-09 02:54:40|11407.4|11369.9|11407.3|11369.8|11407.4|11369.9|11407.2|11369.7|0
1636426490000|2021-11-09 02:54:50|11407.2|11369.7|11407.3|11369.8|11407.3|11369.8|11407.2|11369.7|0
1636426500000|2021-11-09 02:55:00|11407.8|11370.3|11401.5|11376.5|11407.8|11376.5|11401.5|11370.3|0
1636426510000|2021-11-09 02:55:10|11407.6|11370.1|11407.7|11370.2|11407.7|11370.2|11407.6|11370.1|0
1636426520000|2021-11-09 02:55:20|11407.8|11370.3|11407.8|11370.3|11407.8|11370.3|11407.8|11370.3|1
1636426560000|2021-11-09 02:56:00|11408.6|11371.1|11408.6|11371.1|11408.6|11371.1|11408.6|11371.1|0
1636426570000|2021-11-09 02:56:10|11408.7|11371.2|11408.7|11371.2|11408.7|11371.2|11408.7|11371.2|0
1636426580000|2021-11-09 02:56:20|11401.9|11376.9|11401.4|11376.4|11401.9|11376.9|11400.9|11375.9|0
1636426600000|2021-11-09 02:56:40|11408.7|11371.2|11401.9|11376.9|11408.7|11376.9|11401.9|11371.2|2
1636426620000|2021-11-09 02:57:00|11402.3|11377.3|11402.3|11377.3|11402.3|11377.3|11402.3|11377.3|0
1636426630000|2021-11-09 02:57:10|11403.2|11378.2|11403.2|11378.2|11403.2|11378.2|11403.2|11378.2|0
1636426750000|2021-11-09 02:59:10|11404.4|11379.4|11411.5|11374|11411.5|11379.4|11404.4|11374|1
1636426900000|2021-11-09 03:01:40|11412|11374.5|11412|11374.5|11412|11374.5|11412|11374.5|5
1636426930000|2021-11-09 03:02:10|11411.9|11374.4|11412|11374.5|11412|11374.5|11411.9|11374.4|0
1636426990000|2021-11-09 03:03:10|11412.1|11374.6|11412.1|11374.6|11412.1|11374.6|11412.1|11374.6|0
1636427050000|2021-11-09 03:04:10|11412.2|11374.7|11405.7|11390.7|11412.2|11390.7|11405.7|11374.7|0
1636427140000|2021-11-09 03:05:40|11405.8|11390.8|11406.2|11391.2|11406.2|11391.2|11405.8|11390.8|0
1636427190000|2021-11-09 03:06:30|11409.5|11394.5|11409.5|11394.5|11409.5|11394.5|11409.5|11394.5|0
1636427210000|2021-11-09 03:06:50|11410|11395|11410|11395|11410|11395|11410|11395|0
1636427250000|2021-11-09 03:07:30|11408.7|11393.7|11408.7|11393.7|11408.7|11393.7|11408.7|11393.7|0
1636427290000|2021-11-09 03:08:10|11412.3|11387.3|11412.7|11387.7|11412.7|11387.7|11412.3|11387.3|1
1636427340000|2021-11-09 03:09:00|11413.1|11388.1|11420|11382.5|11420|11388.1|11413.1|11382.5|1
1636427380000|2021-11-09 03:09:40|11420.1|11382.6|11420.1|11382.6|11420.1|11382.6|11420.1|11382.6|0
1636427430000|2021-11-09 03:10:30|11419.7|11382.2|11419.7|11382.2|11419.7|11382.2|11419.7|11382.2|0
1636427440000|2021-11-09 03:10:40|11420.7|11383.2|11420.7|11383.2|11420.7|11383.2|11420.7|11383.2|0
1636427460000|2021-11-09 03:11:00|11420.4|11382.9|11420.5|11383|11420.5|11383|11420.1|11382.6|0
1636427530000|2021-11-09 03:12:10|11420.6|11383.1|11420.6|11383.1|11420.6|11383.1|11420.6|11383.1|0
1636427790000|2021-11-09 03:16:30|||||||||1
1636427800000|2021-11-09 03:16:40|11421|11383.5|11421|11383.5|11421|11383.5|11421|11383.5|0
1636427820000|2021-11-09 03:17:00|11420.9|11383.4|11420.9|11383.4|11420.9|11383.4|11420.9|11383.4|0
1636427830000|2021-11-09 03:17:10|11420.5|11383|11420.5|11383|11420.5|11383|11420.5|11383|0
1636427840000|2021-11-09 03:17:20|11420.3|11382.8|11414.3|11389.3|11420.4|11389.3|11414.3|11382.8|1
1636427850000|2021-11-09 03:17:30|11413.9|11388.9|11413.9|11388.9|11413.9|11388.9|11413.9|11388.9|0
1636427880000|2021-11-09 03:18:00|11420|11382.5|11420.5|11383|11420.5|11383|11420|11382.5|1
1636427890000|2021-11-09 03:18:10|11420|11382.5|11420|11382.5|11420|11382.5|11420|11382.5|1
1636427900000|2021-11-09 03:18:20|11419.8|11382.3|11410.2|11385.2|11419.8|11385.2|11406.4|11381.4|1
1636427910000|2021-11-09 03:18:30|11410.3|11385.3|11411|11386|11411|11386|11409.2|11384.2|1
1636427950000|2021-11-09 03:19:10|11410.6|11385.6|11410.6|11385.6|11410.6|11385.6|11410.6|11385.6|0
1636427970000|2021-11-09 03:19:30|11408.2|11383.2|11408.6|11383.6|11408.6|11383.6|11408.2|11383.2|1
1636427980000|2021-11-09 03:19:40|11411|11386|11411|11386|11411.1|11386.1|11411|11386|0
1636427990000|2021-11-09 03:19:50|11410.9|11385.9|11409|11384|11415.2|11385.9|11409|11377.7|0
1636428000000|2021-11-09 03:20:00|11409.5|11384.5|11409|11384|11409.5|11384.5|11409|11384|0
1636428080000|2021-11-09 03:21:20|11411.2|11396.2|11411.6|11396.6|11411.6|11396.6|11411.2|11396.2|8
1636428100000|2021-11-09 03:21:40|||||||||1
1636428130000|2021-11-09 03:22:10|11411.2|11396.2|11411.2|11396.2|11411.2|11396.2|11411.2|11396.2|1
1636428140000|2021-11-09 03:22:20|||||||||1
1636428150000|2021-11-09 03:22:30|11398.8|11383.8|11398.8|11383.8|11398.8|11383.8|11398.8|11383.8|6
1636428160000|2021-11-09 03:22:40|11403.3|11378.3|11403.3|11378.3|11403.3|11378.3|11403.3|11378.3|0
1636428170000|2021-11-09 03:22:50|11403.4|11378.4|11403.4|11378.4|11403.4|11378.4|11403.4|11378.4|0
1636428180000|2021-11-09 03:23:00|11403.3|11378.3|11403.3|11378.3|11403.3|11378.3|11403.3|11378.3|0
1636428210000|2021-11-09 03:23:30|11403.4|11378.4|11403.4|11378.4|11403.4|11378.4|11403.4|11378.4|0
1636428250000|2021-11-09 03:24:10|11398.5|11383.5|11398.5|11383.5|11398.5|11383.5|11398.5|11383.5|0
1636428270000|2021-11-09 03:24:30|11403.4|11378.4|11403.4|11378.4|11403.4|11378.4|11403.4|11378.4|0
1636428290000|2021-11-09 03:24:50|11406|11381|11406|11381|11406|11381|11406|11381|1
1636428300000|2021-11-09 03:25:00|11405.6|11380.6|11405.6|11380.6|11405.6|11380.6|11405.6|11380.6|0
1636428310000|2021-11-09 03:25:10|11405.7|11380.7|11405.7|11380.7|11405.7|11380.7|11405.7|11380.7|0
1636428340000|2021-11-09 03:25:40|11405.6|11380.6|11406.2|11381.2|11406.2|11381.2|11405.6|11380.6|0
1636428360000|2021-11-09 03:26:00|11409.1|11384.1|11409.1|11384.1|11409.1|11384.1|11409.1|11384.1|0
1636428370000|2021-11-09 03:26:10|11409.5|11384.5|11404.5|11389.5|11409.5|11389.6|11404.5|11384.5|0
1636428390000|2021-11-09 03:26:30|11404.6|11389.6|11404.6|11389.6|11404.6|11389.6|11404.6|11389.6|0
1636428420000|2021-11-09 03:27:00|11410.2|11385.2|11424.9|11387.4|11425|11387.8|11410.1|11382.1|12
1636428430000|2021-11-09 03:27:10|11424.7|11387.2|11424.9|11387.4|11424.9|11387.4|11424.7|11387.2|0
1636428440000|2021-11-09 03:27:20|11425.8|11388.3|11425.8|11388.3|11425.8|11388.3|11425.8|11388.3|1
1636428450000|2021-11-09 03:27:30|11425.4|11387.9|11427.1|11389.6|11427.1|11389.6|11425.4|11387.9|0
1636428470000|2021-11-09 03:27:50|11426.6|11389.1|11426.6|11389.1|11426.6|11389.1|11426.6|11389.1|0
1636428480000|2021-11-09 03:28:00|11427.1|11389.6|11427.6|11390.1|11427.6|11390.1|11427.1|11389.6|0
1636428490000|2021-11-09 03:28:10|11427.2|11389.7|11427.2|11389.7|11427.2|11389.7|11427.2|11389.7|0
1636428570000|2021-11-09 03:29:30|11426.4|11388.9|11426.4|11388.9|11426.4|11388.9|11426.4|11388.9|0
1636428600000|2021-11-09 03:30:00|11426.5|11389|11426.5|11389|11426.5|11389|11426.5|11389|0
1636428650000|2021-11-09 03:30:50|11426.3|11388.8|11425.9|11388.4|11426.3|11388.8|11425.9|11388.4|0
1636428670000|2021-11-09 03:31:10|11425.8|11388.3|11425.7|11388.2|11425.8|11388.3|11425.7|11388.2|0
1636428750000|2021-11-09 03:32:30|11425.9|11388.4|11425.3|11387.8|11425.9|11388.4|11425.3|11387.8|0
1636428760000|2021-11-09 03:32:40|11424.9|11387.4|11424.9|11387.4|11424.9|11387.4|11424.9|11387.4|0
1636428870000|2021-11-09 03:34:30|11425.4|11387.9|11425.4|11387.9|11425.4|11387.9|11425.4|11387.9|0
1636428900000|2021-11-09 03:35:00|11425.9|11388.4|11425.9|11388.4|11425.9|11388.4|11425.9|11388.4|0
1636428910000|2021-11-09 03:35:10|11426.3|11388.8|11426.3|11388.8|11426.3|11388.8|11426.3|11388.8|0
1636428940000|2021-11-09 03:35:40|11426.2|11388.7|11426.2|11388.7|11426.2|11388.7|11426.2|11388.7|0
1636428990000|2021-11-09 03:36:30|11425.8|11388.3|11425.8|11388.3|11425.8|11388.3|11425.8|11388.3|0
1636429000000|2021-11-09 03:36:40|11426.2|11388.7|11426.2|11388.7|11426.2|11388.7|11426.2|11388.7|0
1636429020000|2021-11-09 03:37:00|11426.4|11388.9|11426.4|11388.9|11426.4|11388.9|11426.4|11388.9|0
1636429030000|2021-11-09 03:37:10|11426.3|11388.8|11426.4|11388.9|11426.4|11388.9|11426.3|11388.8|0
1636429080000|2021-11-09 03:38:00|11426.8|11389.3|11426.8|11389.3|11426.8|11389.3|11426.8|11389.3|0
1636429090000|2021-11-09 03:38:10|11427.2|11389.7|11427.2|11389.7|11427.2|11389.7|11427.2|11389.7|0
1636429110000|2021-11-09 03:38:30|11428|11390.5|11427.9|11390.4|11428|11390.5|11427.9|11390.4|0
1636429140000|2021-11-09 03:39:00|11427|11389.5|11427.1|11389.6|11427.1|11389.6|11427|11389.5|0
1636429150000|2021-11-09 03:39:10|11427.3|11389.8|11427.3|11389.8|11427.3|11389.8|11427.3|11389.8|0
1636429160000|2021-11-09 03:39:20|11427.2|11389.7|11427.2|11389.7|11427.2|11389.7|11427.2|11389.7|0
1636429170000|2021-11-09 03:39:30|11440.3|11402.8|11431.6|11416.6|11440.3|11416.6|11431.6|11402.8|4
1636429190000|2021-11-09 03:39:50|11434.2|11419.2|11434.2|11419.2|11434.2|11419.2|11434.2|11419.2|1
1636429200000|2021-11-09 03:40:00|11434.1|11419.1|11434.1|11419.1|11434.1|11419.1|11434.1|11419.1|0
1636429350000|2021-11-09 03:42:30|11434.6|11419.6|11434.6|11419.6|11434.6|11419.6|11434.6|11419.6|0
1636429380000|2021-11-09 03:43:00|11440.3|11415.3|11440.3|11415.3|11440.3|11415.3|11440.3|11415.3|2
1636429390000|2021-11-09 03:43:10|11442.7|11417.7|11442.8|11417.8|11442.8|11417.8|11442.7|11417.7|1
1636429400000|2021-11-09 03:43:20|11442.9|11417.9|11442.9|11417.9|11442.9|11417.9|11442.9|11417.9|0
1636429410000|2021-11-09 03:43:30|11438.1|11423.1|11438.1|11423.1|11438.1|11423.1|11438.1|11423.1|0
1636429440000|2021-11-09 03:44:00|11438.2|11423.2|11438.2|11423.2|11438.2|11423.2|11438.2|11423.2|0
1636429460000|2021-11-09 03:44:20|11438.3|11423.3|11438.3|11423.3|11438.3|11423.3|11438.3|11423.3|0
1636429700000|2021-11-09 03:48:20|11438.1|11423.1|11438.1|11423.1|11438.1|11423.1|11438.1|11423.1|0
1636429710000|2021-11-09 03:48:30|11437.5|11422.5|11437.5|11422.5|11437.5|11422.5|11437.5|11422.5|0
1636429820000|2021-11-09 03:50:20|11437.4|11422.4|11437.4|11422.4|11437.4|11422.4|11437.4|11422.4|0
1636429890000|2021-11-09 03:51:30|11437.3|11422.3|11437.3|11422.3|11437.3|11422.3|11437.3|11422.3|0
1636429910000|2021-11-09 03:51:50|11436.7|11421.7|11436.7|11421.7|11436.7|11421.7|11436.7|11421.7|0
1636429920000|2021-11-09 03:52:00|11436.2|11421.2|11435.4|11420.4|11436.2|11421.2|11435.4|11420.4|3
1636429930000|2021-11-09 03:52:10|||||||||1
1636430000000|2021-11-09 03:53:20|11435.3|11420.3|11435.3|11420.3|11435.3|11420.3|11435.3|11420.3|0
1636430130000|2021-11-09 03:55:30|11444.8|11407.3|11435.4|11397.9|11444.8|11407.3|11435.4|11397.9|6
1636430150000|2021-11-09 03:55:50|11434.5|11397|11434.5|11397|11434.5|11397|11434.5|11397|0
1636430380000|2021-11-09 03:59:40|11433.6|11396.1|11433.6|11396.1|11433.6|11396.1|11433.6|11396.1|0
1636430440000|2021-11-09 04:00:40|11433.8|11396.3|11433.8|11396.3|11433.8|11396.3|11433.8|11396.3|0
1636430450000|2021-11-09 04:00:50|11433.9|11396.4|11434.3|11396.8|11434.3|11396.8|11433.9|11396.4|0
1636430480000|2021-11-09 04:01:20|11433.7|11396.2|11433.2|11395.7|11433.7|11396.2|11433.2|11395.7|0
1636430540000|2021-11-09 04:02:20|11422.8|11397.8|11422.8|11397.8|11422.8|11397.8|11422.8|11397.8|0
1636430620000|2021-11-09 04:03:40|11424|11399|11424|11399|11424|11399|11424|11399|0
1636430700000|2021-11-09 04:05:00|11424.4|11399.4|11424.4|11399.4|11424.4|11399.4|11424.4|11399.4|0
1636430920000|2021-11-09 04:08:40|11424.3|11399.3|11424.3|11399.3|11424.3|11399.3|11424.3|11399.3|0
1636431090000|2021-11-09 04:11:30|11424|11399|11423.6|11398.6|11424|11399|11423.6|11398.6|0
1636431100000|2021-11-09 04:11:40|11424|11399|11424|11399|11424|11399|11424|11399|0
1636431150000|2021-11-09 04:12:30|11434.5|11397|11434|11396.5|11434.5|11397|11434|11396.5|1
1636431160000|2021-11-09 04:12:40|11434.4|11396.9|11434.4|11396.9|11434.4|11396.9|11434.4|11396.9|0
1636431170000|2021-11-09 04:12:50|11434|11396.5|11433.9|11396.4|11434|11396.5|11433.9|11396.4|1
1636431180000|2021-11-09 04:13:00|11433.1|11395.6|11434.8|11397.3|11434.8|11397.3|11433.1|11395.6|0
1636431190000|2021-11-09 04:13:10|11434.4|11396.9|11434.4|11396.9|11434.4|11396.9|11434.4|11396.9|0
1636431220000|2021-11-09 04:13:40|11433.9|11396.4|11433.9|11396.4|11433.9|11396.4|11433.9|11396.4|0
1636431240000|2021-11-09 04:14:00|11434|11396.5|11434.4|11396.9|11434.4|11396.9|11434|11396.5|0
1636431350000|2021-11-09 04:15:50|11434.5|11397|11434.2|11396.7|11435.1|11397.6|11434.1|11396.6|0
1636431360000|2021-11-09 04:16:00|11434.6|11397.1|11434.6|11397.1|11434.6|11397.1|11434.6|11397.1|0
1636431390000|2021-11-09 04:16:30|11428.5|11403.5|11428.5|11403.5|11428.5|11403.5|11428.5|11403.5|0
1636431930000|2021-11-09 04:25:30|11426.8|11401.8|11426.8|11401.8|11426.8|11401.8|11426.8|11401.8|2
1636432080000|2021-11-09 04:28:00|11427.3|11402.3|11427.3|11402.3|11427.3|11402.3|11427.3|11402.3|0
1636432140000|2021-11-09 04:29:00|11427.7|11402.7|11427.7|11402.7|11427.7|11402.7|11427.7|11402.7|0
1636432210000|2021-11-09 04:30:10|11428.1|11403.1|11428.1|11403.1|11428.1|11403.1|11428.1|11403.1|0
1636432270000|2021-11-09 04:31:10|11428.5|11403.5|11428.5|11403.5|11428.5|11403.5|11428.5|11403.5|0
1636432500000|2021-11-09 04:35:00|11435.6|11398.1|11435.1|11397.6|11435.6|11398.1|11435.1|11397.6|2
1636432510000|2021-11-09 04:35:10|11436|11398.5|11436|11398.5|11436.5|11399|11435.5|11398|0
1636432520000|2021-11-09 04:35:20|11436.5|11399|11436|11398.5|11436.5|11399|11436|11398.5|0
1636432540000|2021-11-09 04:35:40|11436.4|11398.9|11436.4|11398.9|11436.4|11398.9|11436.4|11398.9|0
1636432610000|2021-11-09 04:36:50|||||||||1
1636432780000|2021-11-09 04:39:40|11436.9|11399.4|11436.9|11399.4|11436.9|11399.4|11436.9|11399.4|0
1636433000000|2021-11-09 04:43:20|11436.8|11399.3|11436.4|11398.9|11436.8|11399.3|11436.4|11398.9|0
1636433100000|2021-11-09 04:45:00|11437.3|11399.8|11437.2|11399.7|11437.3|11399.8|11437.2|11399.7|0
1636433110000|2021-11-09 04:45:10|11436.8|11399.3|11436.8|11399.3|11436.8|11399.3|11436.8|11399.3|0
1636433410000|2021-11-09 04:50:10|11436.3|11398.8|11437.3|11399.8|11437.3|11399.8|11436.3|11398.8|0
1636433440000|2021-11-09 04:50:40|11437.2|11399.7|11436.8|11399.3|11437.2|11399.7|11436.8|11399.3|0
1636433450000|2021-11-09 04:50:50|11430.6|11405.6|11430.7|11405.7|11430.7|11405.7|11430.6|11405.6|0
1636434010000|2021-11-09 05:00:10|11430.8|11405.8|11431.2|11406.2|11431.2|11406.2|11430.8|11405.8|0
1636434030000|2021-11-09 05:00:30|11437.2|11399.7|11437.2|11399.7|11437.2|11399.7|11437.2|11399.7|1
1636434040000|2021-11-09 05:00:40|11437.6|11400.1|11437.6|11400.1|11437.6|11400.1|11437.6|11400.1|0
1636434090000|2021-11-09 05:01:30|11437.1|11399.6|11437.1|11399.6|11437.1|11399.6|11437.1|11399.6|0
1636434180000|2021-11-09 05:03:00|11437.2|11399.7|11437.2|11399.7|11437.2|11399.7|11437.2|11399.7|0
1636434190000|2021-11-09 05:03:10|11429.9|11404.9|11429.4|11404.4|11429.9|11404.9|11429.4|11404.4|0
1636434380000|2021-11-09 05:06:20|11437.7|11400.2|11437.2|11399.7|11437.7|11400.2|11437.2|11399.7|0
1636434420000|2021-11-09 05:07:00|11430.5|11405.5|11430.5|11405.5|11430.5|11405.5|11430.5|11405.5|0
1636434430000|2021-11-09 05:07:10|11428.4|11403.4|11427.9|11402.9|11428.4|11403.4|11427.9|11402.9|0
1636434480000|2021-11-09 05:08:00|11427.2|11402.2|11427.2|11402.2|11427.2|11402.2|11427.2|11402.2|0
1636434750000|2021-11-09 05:12:30|11422.3|11407.3|11422.3|11407.3|11422.3|11407.3|11422.3|11407.3|0
1636434760000|2021-11-09 05:12:40|11422.7|11407.7|11422.7|11407.7|11422.7|11407.7|11422.7|11407.7|0
1636435130000|2021-11-09 05:18:50|11422.8|11407.8|11422.9|11407.9|11422.9|11407.9|11422.4|11407.4|2
1636435200000|2021-11-09 05:20:00|11422.4|11407.4|11422.9|11407.9|11422.9|11407.9|11422.4|11407.4|1
1636435350000|2021-11-09 05:22:30|11422.8|11407.8|11422.8|11407.8|11422.8|11407.8|11422.8|11407.8|0
1636435460000|2021-11-09 05:24:20|11422.4|11407.4|11422.5|11407.5|11422.5|11407.5|11422.4|11407.4|7
1636435680000|2021-11-09 05:28:00|11421.7|11406.7|11421.4|11406.4|11421.7|11406.7|11421.4|11406.4|4
1636435700000|2021-11-09 05:28:20|11421.2|11406.2|11420.9|11405.9|11421.3|11406.3|11420.9|11405.9|0
1636435820000|2021-11-09 05:30:20|11429.5|11414.5|11441.5|11404|11441.5|11414.5|11429.5|11404|1
1636435830000|2021-11-09 05:30:30|11441.4|11403.9|11441.4|11403.9|11441.4|11403.9|11441.4|11403.9|0
1636435870000|2021-11-09 05:31:10|11441.3|11403.8|11440.9|11403.4|11441.3|11403.8|11440.9|11403.4|0
1636435900000|2021-11-09 05:31:40|11439.6|11402.1|11438.4|11400.9|11439.6|11402.1|11438.4|11400.9|1
1636435920000|2021-11-09 05:32:00|11437.9|11400.4|11437.9|11400.4|11437.9|11400.4|11437.9|11400.4|1
1636435940000|2021-11-09 05:32:20|11437|11399.5|11437|11399.5|11437|11399.5|11437|11399.5|1
1636435970000|2021-11-09 05:32:50|11436.9|11399.4|11436.9|11399.4|11436.9|11399.4|11436.9|11399.4|0
1636435990000|2021-11-09 05:33:10|11435.9|11398.4|11435.9|11398.4|11435.9|11398.4|11435.9|11398.4|0
1636436100000|2021-11-09 05:35:00|||||||||1
1636436400000|2021-11-09 05:40:00|11435.8|11398.3|11436.9|11399.4|11436.9|11399.4|11435.4|11397.9|0
1636436480000|2021-11-09 05:41:20|11437|11399.5|11436.6|11399.1|11437|11399.5|11436.6|11399.1|0
1636436740000|2021-11-09 05:45:40|11430|11405|11437.9|11400.4|11438|11405|11426.6|11400.4|1
1636436750000|2021-11-09 05:45:50|11437.5|11400|11437.4|11399.9|11437.5|11400|11437.4|11399.9|1
1636436760000|2021-11-09 05:46:00|11437.9|11400.4|11437.9|11400.4|11437.9|11400.4|11437.9|11400.4|0
1636436800000|2021-11-09 05:46:40|11437.4|11399.9|11437.4|11399.9|11437.4|11399.9|11437.4|11399.9|0
1636436880000|2021-11-09 05:48:00|11420.8|11405.8|11422.1|11397.1|11425.7|11405.8|11420.8|11397.1|0
1636437040000|2021-11-09 05:50:40|11423.5|11398.5|11423.5|11398.5|11423.5|11398.5|11423.5|11398.5|0
1636437100000|2021-11-09 05:51:40|11428.9|11391.4|11428.9|11391.4|11428.9|11391.4|11428.9|11391.4|5
1636437110000|2021-11-09 05:51:50|11428.8|11391.3|11427.9|11390.4|11428.8|11391.3|11427.9|11390.4|0
1636437120000|2021-11-09 05:52:00|11427.4|11389.9|11427.4|11389.9|11427.4|11389.9|11427.4|11389.9|0
1636437130000|2021-11-09 05:52:10|11426.9|11389.4|11426.9|11389.4|11426.9|11389.4|11426.9|11389.4|0
1636437150000|2021-11-09 05:52:30|11425.7|11388.2|11425.7|11388.2|11425.7|11388.2|11425.7|11388.2|0
1636437400000|2021-11-09 05:56:40|11426.1|11388.6|11426.1|11388.6|11426.1|11388.6|11426.1|11388.6|0
1636437430000|2021-11-09 05:57:10|11425.6|11388.1|11420.1|11395.1|11426.3|11395.1|11419.7|11388.1|0
1636437440000|2021-11-09 05:57:20|11420.6|11395.6|11421.6|11396.6|11421.6|11396.6|11420.6|11395.6|0
1636437510000|2021-11-09 05:58:30|11421.2|11396.2|11421.2|11396.2|11421.2|11396.2|11421.2|11396.2|0
1636437560000|2021-11-09 05:59:20|11421.6|11396.6|11421.6|11396.6|11421.6|11396.6|11421.6|11396.6|1
1636437630000|2021-11-09 06:00:30|11422.5|11397.5|11422.5|11397.5|11422.5|11397.5|11422.5|11397.5|0
1636437750000|2021-11-09 06:02:30|11421.6|11406.6|11422.1|11407.1|11422.1|11407.1|11421.6|11406.6|0
1636437770000|2021-11-09 06:02:50|11422.6|11407.6|11424.1|11409.1|11424.1|11409.1|11422.6|11407.6|1
1636437790000|2021-11-09 06:03:10|11430.9|11415.9|11430.9|11415.9|11430.9|11415.9|11430.9|11415.9|5
1636437850000|2021-11-09 06:04:10|11431.3|11416.3|11431.3|11416.3|11431.3|11416.3|11431.3|11416.3|0
1636438090000|2021-11-09 06:08:10|11432.1|11417.1|11432.1|11417.1|11432.1|11417.1|11432.1|11417.1|0
1636438170000|2021-11-09 06:09:30|11432|11417|11432|11417|11432|11417|11432|11417|0
1636438200000|2021-11-09 06:10:00|11431.3|11416.3|11430.4|11415.4|11431.9|11416.9|11430.4|11415.4|1
1636438210000|2021-11-09 06:10:10|11430|11415|11430|11415|11430|11415|11430|11415|0
1636438220000|2021-11-09 06:10:20|11429.5|11414.5|11429.5|11414.5|11429.5|11414.5|11429.5|11414.5|0
1636438230000|2021-11-09 06:10:30|11429.1|11414.1|11429.1|11414.1|11429.1|11414.1|11429.1|11414.1|0
1636438240000|2021-11-09 06:10:40|11428.3|11413.3|11428.3|11413.3|11428.3|11413.3|11428.3|11413.3|0
1636438260000|2021-11-09 06:11:00|11431|11416|11431|11416|11431|11416|11431|11416|0
1636438270000|2021-11-09 06:11:10|11431.8|11416.8|11431.8|11416.8|11431.8|11416.8|11431.8|11416.8|0
1636438300000|2021-11-09 06:11:40|11431|11416|11431|11416|11431|11416|11431|11416|0
1636438310000|2021-11-09 06:11:50|11430.5|11415.5|11430.5|11415.5|11430.5|11415.5|11430.5|11415.5|1
1636438320000|2021-11-09 06:12:00|11431.4|11416.4|11431.4|11416.4|11431.4|11416.4|11431.4|11416.4|0
1636438340000|2021-11-09 06:12:20|11436.3|11421.3|11441|11426|11441|11426|11436.3|11421.3|7
1636438360000|2021-11-09 06:12:40|11440.6|11425.6|11440.6|11425.6|11440.6|11425.6|11440.6|11425.6|0
1636438380000|2021-11-09 06:13:00|11440.5|11425.5|11440.6|11425.6|11440.6|11425.6|11440.5|11425.5|0
1636438410000|2021-11-09 06:13:30|11440.4|11425.4|11440.6|11425.6|11440.6|11425.6|11440.1|11425.1|2
1636438420000|2021-11-09 06:13:40|11440.2|11425.2|11440.2|11425.2|11440.2|11425.2|11440.2|11425.2|0
1636438460000|2021-11-09 06:14:20|11440.3|11425.3|11440.3|11425.3|11440.3|11425.3|11440.3|11425.3|1
1636438600000|2021-11-09 06:16:40|11440.4|11425.4|11440.4|11425.4|11440.4|11425.4|11440.4|11425.4|0
1636438640000|2021-11-09 06:17:20|11440|11425|11438|11423|11440|11425|11438|11423|0
1636438650000|2021-11-09 06:17:30|11436.6|11421.6|11431.4|11416.4|11436.6|11421.6|11431.4|11416.4|1
1636438660000|2021-11-09 06:17:40|11431.8|11416.8|11431.7|11416.7|11431.8|11416.8|11431.7|11416.7|0
1636438710000|2021-11-09 06:18:30|11431.1|11416.1|11428.6|11413.6|11431.1|11416.1|11428.6|11413.6|0
1636438720000|2021-11-09 06:18:40|11428.2|11413.2|11428.2|11413.2|11428.2|11413.2|11428.2|11413.2|0
1636438730000|2021-11-09 06:18:50|11428|11413|11431.3|11416.3|11431.3|11416.3|11428|11413|2
1636438750000|2021-11-09 06:19:10|11430.1|11415.1|11430.1|11415.1|11430.1|11415.1|11430.1|11415.1|0
1636438770000|2021-11-09 06:19:30|11429.3|11414.3|11430.8|11415.8|11430.8|11415.8|11429.3|11414.3|0
1636438780000|2021-11-09 06:19:40|11432|11417|11432|11417|11432|11417|11432|11417|0
1636438830000|2021-11-09 06:20:30|11437.4|11412.4|11437.4|11412.4|11437.4|11412.4|11437.4|11412.4|1
1636438880000|2021-11-09 06:21:20|11432.5|11417.5|11432.5|11417.5|11432.5|11417.5|11432.5|11417.5|0
1636438890000|2021-11-09 06:21:30|11435.4|11420.4|11435.4|11420.4|11435.4|11420.4|11435.4|11420.4|0
1636438960000|2021-11-09 06:22:40|11435.5|11420.5|11435.9|11420.9|11435.9|11420.9|11435.5|11420.5|0
1636439050000|2021-11-09 06:24:10|11435.8|11420.8|11435.4|11420.4|11435.8|11420.8|11435.4|11420.4|0
1636439330000|2021-11-09 06:28:50|11440|11415|11440|11415|11440|11415|11440|11415|0
1636439340000|2021-11-09 06:29:00|11435.1|11410.1|11435.1|11410.1|11435.1|11410.1|11435.1|11410.1|0
1636439430000|2021-11-09 06:30:30|11435.5|11410.5|11435.5|11410.5|11435.5|11410.5|11435.5|11410.5|0
1636439500000|2021-11-09 06:31:40|11436.7|11411.7|11436.7|11411.7|11436.7|11411.7|11436.7|11411.7|0
1636439510000|2021-11-09 06:31:50|11442.1|11404.6|11442.1|11404.6|11442.1|11404.6|11442.1|11404.6|1
1636439520000|2021-11-09 06:32:00|11441.7|11404.2|11441.7|11404.2|11441.7|11404.2|11441.7|11404.2|0
1636439620000|2021-11-09 06:33:40|11441.3|11403.8|11441.3|11403.8|11441.3|11403.8|11441.3|11403.8|0
1636439640000|2021-11-09 06:34:00|11440.1|11402.6|11439.9|11402.4|11440.1|11402.6|11439.9|11402.4|0
1636439650000|2021-11-09 06:34:10|11438.7|11401.2|11438.7|11401.2|11438.7|11401.2|11438.7|11401.2|0
1636439810000|2021-11-09 06:36:50|||||||||7
1636439950000|2021-11-09 06:39:10|11439.1|11401.6|11439.1|11401.6|11439.1|11401.6|11439.1|11401.6|0
1636440070000|2021-11-09 06:41:10|11439.5|11402|11439.5|11402|11439.5|11402|11439.5|11402|0
1636440120000|2021-11-09 06:42:00|11439.6|11402.1|11438.7|11401.2|11439.6|11402.1|11438.7|11401.2|0
1636440130000|2021-11-09 06:42:10|11432.2|11407.2|11432.6|11407.6|11432.6|11407.6|11432.2|11407.2|0
1636440150000|2021-11-09 06:42:30|11433.2|11408.2|11429.2|11414.2|11433.2|11414.2|11429.2|11408.2|0
1636440180000|2021-11-09 06:43:00|11430.4|11415.4|11430.4|11415.4|11430.4|11415.4|11430.4|11415.4|1
1636440190000|2021-11-09 06:43:10|11430|11415|11430|11415|11430|11415|11430|11415|0
1636440220000|2021-11-09 06:43:40|11429.2|11414.2|11429.2|11414.2|11429.2|11414.2|11429.2|11414.2|0
1636440280000|2021-11-09 06:44:40|||||||||3
1636440340000|2021-11-09 06:45:40|||||||||4
1636440450000|2021-11-09 06:47:30|11428.8|11413.8|11428.8|11413.8|11428.8|11413.8|11428.8|11413.8|0
1636440480000|2021-11-09 06:48:00|11423.9|11408.9|11423.9|11408.9|11423.9|11408.9|11423.9|11408.9|1
1636440490000|2021-11-09 06:48:10|11429.2|11414.2|11429.2|11414.2|11429.2|11414.2|11429.2|11414.2|0
1636440640000|2021-11-09 06:50:40|11429.1|11414.1|11429.1|11414.1|11429.1|11414.1|11429.1|11414.1|0
1636440670000|2021-11-09 06:51:10|||||||||10
1636440700000|2021-11-09 06:51:40|11428.3|11413.3|11428.3|11413.3|11428.3|11413.3|11428.3|11413.3|2
1636440740000|2021-11-09 06:52:20|11428.4|11413.4|11430|11415|11430|11415|11428.4|11413.4|0
1636440820000|2021-11-09 06:53:40|11423.2|11408.2|11423.2|11408.2|11423.2|11408.2|11423.2|11408.2|0
1636440840000|2021-11-09 06:54:00|11422.7|11407.7|11422.7|11407.7|11422.7|11407.7|11422.7|11407.7|2
1636440850000|2021-11-09 06:54:10|11423.2|11408.2|11423.2|11408.2|11423.2|11408.2|11423.2|11408.2|0
1636440900000|2021-11-09 06:55:00|11423.6|11408.6|11422.1|11407.1|11423.6|11408.6|11422.1|11407.1|1
1636440910000|2021-11-09 06:55:10|11420.5|11405.5|11421|11406|11421|11406|11420.5|11405.5|0
1636440930000|2021-11-09 06:55:30|11421.4|11406.4|11421.4|11406.4|11421.4|11406.4|11421.4|11406.4|0
1636441000000|2021-11-09 06:56:40|11422.3|11407.3|11422.3|11407.3|11422.3|11407.3|11422.3|11407.3|0
1636441010000|2021-11-09 06:56:50|11421.5|11406.5|11421.4|11406.4|11421.5|11406.5|11421.4|11406.4|2
1636441050000|2021-11-09 06:57:30|11421|11406|11421|11406|11421|11406|11421|11406|0
1636441070000|2021-11-09 06:57:50|11419.3|11404.3|11419|11404|11419.3|11404.3|11419|11404|1
1636441120000|2021-11-09 06:58:40|11418.9|11403.9|11417.6|11402.6|11418.9|11403.9|11417.2|11402.2|5
1636441140000|2021-11-09 06:59:00|11418.5|11403.5|11418.5|11403.5|11418.5|11403.5|11418.5|11403.5|0
1636441150000|2021-11-09 06:59:10|11418.9|11403.9|11418.9|11403.9|11418.9|11403.9|11418.9|11403.9|0
1636441190000|2021-11-09 06:59:50|11416.7|11401.7|11416.6|11401.6|11416.7|11401.7|11416.6|11401.6|6
1636441200000|2021-11-09 07:00:00|11417.1|11402.1|11416.6|11401.6|11417.1|11402.1|11416.6|11401.6|3
1636441210000|2021-11-09 07:00:10|11417.1|11402.1|11416|11401|11417.1|11402.1|11416|11401|1
1636441230000|2021-11-09 07:00:30|11412.7|11397.7|11412.7|11397.7|11412.7|11397.7|11412.7|11397.7|0
1636441310000|2021-11-09 07:01:50|11411.8|11396.8|11411.8|11396.8|11411.8|11396.8|11411.8|11396.8|3
1636441320000|2021-11-09 07:02:00|11411.4|11396.4|11411.6|11396.6|11411.6|11396.6|11411.4|11396.4|0
1636441330000|2021-11-09 07:02:10|11413.2|11398.2|11413.2|11398.2|11413.2|11398.2|11413.2|11398.2|0
1636441350000|2021-11-09 07:02:30|11413.3|11398.3|11413.3|11398.3|11413.3|11398.3|11413.3|11398.3|0
1636441380000|2021-11-09 07:03:00|11413.1|11398.1|11413.2|11398.2|11413.2|11398.2|11413.1|11398.1|0
1636441480000|2021-11-09 07:04:40|11409|11394|11411.9|11396.9|11411.9|11396.9|11409|11394|0
1636441500000|2021-11-09 07:05:00|11412.3|11397.3|11412.3|11397.3|11412.3|11397.3|11412.3|11397.3|0
1636441540000|2021-11-09 07:05:40|11413.1|11398.1|11413.1|11398.1|11413.1|11398.1|11413.1|11398.1|0
1636441560000|2021-11-09 07:06:00|11412.7|11397.7|11411.4|11396.4|11413|11398|11411.4|11396.4|0
1636441620000|2021-11-09 07:07:00|11412.3|11397.3|11410.6|11395.6|11412.3|11397.3|11410.6|11395.6|3
1636441630000|2021-11-09 07:07:10|11410.4|11395.4|11408.7|11393.7|11410.4|11395.4|11408.7|11393.7|0
1636441690000|2021-11-09 07:08:10|11409.7|11394.7|11410.7|11395.7|11410.7|11395.7|11409.7|11394.7|0
1636441700000|2021-11-09 07:08:20|11411|11396|11412.7|11397.7|11412.7|11397.7|11411|11396|0
1636441710000|2021-11-09 07:08:30|11413.9|11398.9|11413.9|11398.9|11413.9|11398.9|11413.9|11398.9|0
1636441740000|2021-11-09 07:09:00|11414.7|11399.7|11414.6|11399.6|11414.7|11399.7|11414.6|11399.6|1
1636441750000|2021-11-09 07:09:10|11414.2|11399.2|11414.3|11399.3|11414.3|11399.3|11414.1|11399.1|0
1636441760000|2021-11-09 07:09:20|11414.4|11399.4|11414.4|11399.4|11414.4|11399.4|11414.4|11399.4|0
1636441800000|2021-11-09 07:10:00|11414.5|11399.5|11414.4|11399.4|11414.5|11399.5|11414.4|11399.4|0
1636441810000|2021-11-09 07:10:10|11414.5|11399.5|11414.4|11399.4|11414.5|11399.5|11414.4|11399.4|0
1636441820000|2021-11-09 07:10:20|11413.2|11398.2|11412.9|11397.9|11413.2|11398.2|11412.9|11397.9|2
1636441830000|2021-11-09 07:10:30|11413|11398|11411|11396|11413|11398|11411|11396|2
1636441840000|2021-11-09 07:10:40|11410.5|11395.5|11408.8|11393.8|11410.5|11395.5|11408.8|11393.8|0
1636441860000|2021-11-09 07:11:00|11408|11393|11407.9|11392.9|11408|11393|11407.9|11392.9|0
1636441870000|2021-11-09 07:11:10|11412.3|11387.3|11407.8|11382.8|11412.3|11387.3|11407.8|11382.8|0
1636441880000|2021-11-09 07:11:20|11403.8|11388.8|11406.8|11391.8|11406.8|11391.8|11403.8|11388.8|0
1636441910000|2021-11-09 07:11:50|11406.4|11391.4|11406.3|11391.3|11406.4|11391.4|11406.3|11391.3|2
1636441920000|2021-11-09 07:12:00|11406.7|11391.7|11408.9|11393.9|11408.9|11393.9|11406.7|11391.7|0
1636441930000|2021-11-09 07:12:10|11407.2|11392.2|11407.3|11392.3|11407.3|11392.3|11407.2|11392.2|0
1636441960000|2021-11-09 07:12:40|11407.2|11392.2|11407.2|11392.2|11407.2|11392.2|11407.2|11392.2|0
1636441980000|2021-11-09 07:13:00|11406.8|11391.8|11407.3|11392.3|11407.4|11392.4|11406.4|11391.4|0
1636441990000|2021-11-09 07:13:10|11405.1|11390.1|11403.4|11388.4|11405.1|11390.1|11403.4|11388.4|1
1636442000000|2021-11-09 07:13:20|11402.9|11387.9|11408.1|11383.1|11408.1|11387.9|11402.9|11383|0
1636442010000|2021-11-09 07:13:30|11407.7|11382.7|11406.5|11381.5|11407.7|11382.7|11406.5|11381.5|2
1636442020000|2021-11-09 07:13:40|11406.1|11381.1|11406.1|11381.1|11406.1|11381.1|11406.1|11381.1|0
1636442030000|2021-11-09 07:13:50|11400.9|11385.9|11400.9|11385.9|11400.9|11385.9|11400.9|11385.9|0
1636442040000|2021-11-09 07:14:00|11400.5|11385.5|11400.4|11385.4|11400.5|11385.5|11400.4|11385.4|0
1636442050000|2021-11-09 07:14:10|11400|11385|11400|11385|11400|11385|11400|11385|0
1636442100000|2021-11-09 07:15:00|11400.4|11385.4|11400.4|11385.4|11400.5|11385.5|11400.4|11385.4|0
1636442160000|2021-11-09 07:16:00|11400.5|11385.5|11400.3|11385.3|11400.5|11385.5|11400.3|11385.3|0
1636442170000|2021-11-09 07:16:10|11400.1|11385.1|11400.1|11385.1|11400.1|11385.1|11400.1|11385.1|0
1636442190000|2021-11-09 07:16:30|11400|11385|11400.1|11385.1|11400.1|11385.1|11400|11385|0
1636442210000|2021-11-09 07:16:50|11399.2|11384.2|11399.2|11384.2|11399.2|11384.2|11399.2|11384.2|2
1636442220000|2021-11-09 07:17:00|11399.6|11384.6|11400.5|11385.5|11400.6|11385.6|11399.6|11384.6|0
1636442230000|2021-11-09 07:17:10|11398.6|11383.6|11398.6|11383.6|11398.6|11383.6|11398.6|11383.6|0
1636442240000|2021-11-09 07:17:20|11397.6|11382.6|11397.6|11382.6|11397.6|11382.6|11397.6|11382.6|1
1636442260000|2021-11-09 07:17:40|11397.8|11382.8|11398.6|11383.6|11398.6|11383.6|11397.8|11382.8|0
1636442270000|2021-11-09 07:17:50|11398.8|11383.8|11400|11385|11400|11385|11398.8|11383.8|0
1636442280000|2021-11-09 07:18:00|11399.7|11384.7|11397.1|11382.1|11399.7|11384.7|11397.1|11382.1|0
1636442290000|2021-11-09 07:18:10|11395.9|11380.9|11395.9|11380.9|11395.9|11380.9|11395.9|11380.9|0
1636442310000|2021-11-09 07:18:30|11395.5|11380.5|11395.5|11380.5|11395.5|11380.5|11395.5|11380.5|0
1636442340000|2021-11-09 07:19:00|11396.9|11381.9|11397.2|11382.2|11397.2|11382.2|11396.9|11381.9|0
1636442350000|2021-11-09 07:19:10|11400.1|11385.1|11400.6|11385.6|11400.6|11385.6|11400.1|11385.1|1
1636442370000|2021-11-09 07:19:30|11399.2|11384.2|11399.3|11384.3|11399.3|11384.3|11399.2|11384.2|0
1636442380000|2021-11-09 07:19:40|11397.8|11382.8|11397.8|11382.8|11397.8|11382.8|11397.8|11382.8|1
1636442390000|2021-11-09 07:19:50|11396.8|11381.8|11396.8|11381.8|11396.8|11381.8|11396.8|11381.8|0
1636442400000|2021-11-09 07:20:00|11396.3|11381.3|11396.3|11381.3|11396.3|11381.3|11396.3|11381.3|1
1636442430000|2021-11-09 07:20:30|11396.2|11381.2|11395.7|11380.7|11396.2|11381.2|11395.7|11380.7|0
1636442470000|2021-11-09 07:21:10|11395.9|11380.9|11395.9|11380.9|11395.9|11380.9|11395.9|11380.9|0
1636442480000|2021-11-09 07:21:20|11390.1|11375.1|11390.1|11375.1|11390.1|11375.1|11390.1|11375.1|1
1636442490000|2021-11-09 07:21:30|11390.5|11375.5|11390.5|11375.5|11390.5|11375.5|11390.5|11375.5|0
1636442540000|2021-11-09 07:22:20|11391.5|11376.5|11391.5|11376.5|11391.5|11376.5|11391.5|11376.5|0
1636442550000|2021-11-09 07:22:30|11391.9|11376.9|11391.9|11376.9|11391.9|11376.9|11391.9|11376.9|0
1636442560000|2021-11-09 07:22:40|11392.3|11377.3|11392.3|11377.3|11392.3|11377.3|11392.3|11377.3|0
1636442600000|2021-11-09 07:23:20|11391.6|11376.6|11391.6|11376.6|11391.6|11376.6|11391.6|11376.6|0
1636442610000|2021-11-09 07:23:30|11390|11375|11390|11375|11390|11375|11390|11375|0
1636442620000|2021-11-09 07:23:40|11389.5|11374.5|11391.1|11376.1|11391.1|11376.1|11389.5|11374.5|0
1636442630000|2021-11-09 07:23:50|11391|11376|11391.1|11376.1|11391.1|11376.1|11391|11376|0
1636442640000|2021-11-09 07:24:00|11391|11376|11391.1|11376.1|11391.1|11376.1|11391|11376|0
1636442650000|2021-11-09 07:24:10|11389.4|11374.4|11388.1|11373.1|11389.4|11374.4|11388.1|11373.1|2
1636442670000|2021-11-09 07:24:30|11387.7|11372.7|11387.7|11372.7|11387.7|11372.7|11387.7|11372.7|0
1636442720000|2021-11-09 07:25:20|11386.5|11371.5|11386.4|11371.4|11386.5|11371.5|11386.4|11371.4|1
1636442800000|2021-11-09 07:26:40|11385.5|11370.5|11384.7|11369.7|11385.6|11370.6|11384.4|11369.4|12
1636442820000|2021-11-09 07:27:00|11384.3|11369.3|11384.3|11369.3|11384.3|11369.3|11384.3|11369.3|0
1636442850000|2021-11-09 07:27:30|11384.2|11369.2|11389|11374|11389|11374|11384.2|11369.2|1
1636442970000|2021-11-09 07:29:30|11390.6|11375.6|11392.1|11377.1|11392.1|11377.1|11390.6|11375.6|1
1636443000000|2021-11-09 07:30:00|11391.6|11376.6|11391.6|11376.6|11391.6|11376.6|11391.6|11376.6|0
1636443030000|2021-11-09 07:30:30|11392.6|11377.6|11392.6|11377.6|11392.6|11377.6|11392.6|11377.6|0
1636443040000|2021-11-09 07:30:40|11393.1|11378.1|11393.1|11378.1|11393.1|11378.1|11393.1|11378.1|1
1636443050000|2021-11-09 07:30:50|11392.8|11377.8|11397.9|11372.9|11397.9|11377.8|11392.8|11372.9|1
1636443110000|2021-11-09 07:31:50|11393.1|11378.1|11393.1|11378.1|11393.1|11378.1|11393.1|11378.1|0
1636443210000|2021-11-09 07:33:30|11393.8|11378.8|11393.4|11378.4|11393.8|11378.8|11393.4|11378.4|0
1636443220000|2021-11-09 07:33:40|11393.3|11378.3|11393.1|11378.1|11393.3|11378.3|11393.1|11378.1|0
1636443240000|2021-11-09 07:34:00|11392.3|11377.3|11392.3|11377.3|11392.3|11377.3|11392.3|11377.3|0
1636443270000|2021-11-09 07:34:30|11393.5|11378.5|11395.2|11380.2|11395.2|11380.2|11393.5|11378.5|0
1636443280000|2021-11-09 07:34:40|11395|11380|11395.2|11380.2|11395.2|11380.2|11395|11380|0
1636443290000|2021-11-09 07:34:50|11395.7|11380.7|11395.7|11380.7|11395.7|11380.7|11395.7|11380.7|0
1636443310000|2021-11-09 07:35:10|11394.9|11379.9|11394.9|11379.9|11394.9|11379.9|11394.9|11379.9|0
1636443380000|2021-11-09 07:36:20|11394|11379|11394|11379|11394|11379|11394|11379|2
1636443420000|2021-11-09 07:37:00|11394.5|11379.5|11394.5|11379.5|11394.5|11379.5|11394.5|11379.5|0
1636443430000|2021-11-09 07:37:10|11395.3|11380.3|11395.3|11380.3|11395.3|11380.3|11395.3|11380.3|0
1636443540000|2021-11-09 07:39:00|11393.6|11378.6|11393.2|11378.2|11394|11379|11393.2|11378.2|8
1636443550000|2021-11-09 07:39:10|11393.6|11378.6|11393.6|11378.6|11393.6|11378.6|11393.6|11378.6|0
1636443570000|2021-11-09 07:39:30|11394|11379|11394|11379|11394|11379|11394|11379|0
1636443600000|2021-11-09 07:40:00|11392.8|11377.8|11392.3|11377.3|11392.8|11377.8|11392.3|11377.3|1
1636443640000|2021-11-09 07:40:40|11394.3|11379.3|11401|11386|11401|11386|11394.3|11379.3|2
1636443660000|2021-11-09 07:41:00|11403.9|11388.9|11403.9|11388.9|11403.9|11388.9|11403.9|11388.9|0
1636443830000|2021-11-09 07:43:50|11403.7|11388.7|11402.6|11387.6|11403.7|11388.7|11402.6|11387.6|0
1636443840000|2021-11-09 07:44:00|11402.2|11387.2|11401.7|11386.7|11402.2|11387.2|11401.7|11386.7|0
1636443860000|2021-11-09 07:44:20|11401.5|11386.5|11399.8|11384.8|11401.5|11386.5|11399.2|11384.2|0
1636443870000|2021-11-09 07:44:30|11399.2|11384.2|11398.9|11383.9|11399.7|11384.7|11398.7|11383.7|0
1636443880000|2021-11-09 07:44:40|11398.7|11383.7|11398.7|11383.7|11398.7|11383.7|11398.7|11383.7|0
1636443930000|2021-11-09 07:45:30|11398.3|11383.3|11398.3|11383.3|11398.3|11383.3|11398.3|11383.3|0
1636444000000|2021-11-09 07:46:40|11396.3|11381.3|11396.2|11381.2|11396.3|11381.3|11396.2|11381.2|1
1636444030000|2021-11-09 07:47:10|11404.3|11379.3|11404.3|11379.3|11404.3|11379.3|11404.3|11379.3|11
1636444040000|2021-11-09 07:47:20|11400.6|11385.6|11400.6|11385.6|11405.9|11385.6|11400.6|11380.9|0
1636444050000|2021-11-09 07:47:30|11401|11386|11401|11386|11401|11386|11401|11386|0
1636444260000|2021-11-09 07:51:00|11400.9|11385.9|11405.4|11380.4|11405.4|11385.9|11400.9|11380.4|0
1636444320000|2021-11-09 07:52:00|11400.1|11385.1|11399.6|11384.6|11400.1|11385.1|11399.6|11384.6|0
1636444330000|2021-11-09 07:52:10|11399.5|11384.5|11399.5|11384.5|11399.5|11384.5|11399.5|11384.5|1
1636444380000|2021-11-09 07:53:00|11404.6|11379.6|11399.4|11384.4|11404.6|11384.6|11399.4|11379.6|0
1636444440000|2021-11-09 07:54:00|11404.6|11379.6|11399.3|11384.3|11404.6|11384.3|11399.3|11379.6|0
1636444450000|2021-11-09 07:54:10|11398.9|11383.9|11398.9|11383.9|11398.9|11383.9|11398.9|11383.9|0
1636444500000|2021-11-09 07:55:00|11400.1|11385.1|11398.9|11383.9|11400.1|11385.1|11398.9|11383.9|0
1636444560000|2021-11-09 07:56:00|11399.2|11384.2|11400.1|11385.1|11400.1|11385.1|11399.2|11384.2|0
1636444620000|2021-11-09 07:57:00|11399.6|11384.6|11399.6|11384.6|11399.6|11384.6|11399.6|11384.6|0
1636444670000|2021-11-09 07:57:50|11402.1|11387.1|11402.1|11387.1|11402.1|11387.1|11402.1|11387.1|1
1636444680000|2021-11-09 07:58:00|||||||||1
1636444750000|2021-11-09 07:59:10|11402.6|11387.6|11402.6|11387.6|11403|11388|11402.4|11387.4|1
1636444800000|2021-11-09 08:00:00|11402|11387|11402.6|11387.6|11402.6|11387.6|11402|11387|0
1636444830000|2021-11-09 08:00:30|11402.5|11387.5|11400.7|11385.7|11402.5|11387.5|11400.7|11385.7|0
1636444860000|2021-11-09 08:01:00|11400.6|11385.6|11400.7|11385.7|11400.7|11385.7|11400.6|11385.6|0
1636445030000|2021-11-09 08:03:50|11400.8|11385.8|11402|11387|11402|11387|11400.8|11385.8|0
1636445040000|2021-11-09 08:04:00|11402.5|11387.5|11402.4|11387.4|11402.5|11387.5|11402.4|11387.4|2
1636445110000|2021-11-09 08:05:10|11402.8|11387.8|11404|11389|11404|11389|11402.8|11387.8|2
1636445120000|2021-11-09 08:05:20|11410.5|11385.5|11410.5|11385.5|11410.5|11385.5|11410.5|11385.5|1
1636445130000|2021-11-09 08:05:30|||||||||6
1636445170000|2021-11-09 08:06:10|11410.1|11385.1|11410.1|11385.1|11410.1|11385.1|11410.1|11385.1|0
1636445210000|2021-11-09 08:06:50|11405.4|11390.4|11405.4|11390.4|11405.4|11390.4|11405.4|11390.4|0
1636445220000|2021-11-09 08:07:00|11405.3|11390.3|11404.4|11389.4|11405.3|11390.3|11404.4|11389.4|0
1636445230000|2021-11-09 08:07:10|11404.8|11389.8|11404.8|11389.8|11404.8|11389.8|11404.8|11389.8|0
1636445270000|2021-11-09 08:07:50|11405.2|11390.2|11405.2|11390.2|11405.2|11390.2|11405.2|11390.2|1
1636445280000|2021-11-09 08:08:00|11405.7|11390.7|11406.7|11391.7|11406.7|11391.7|11404.7|11389.7|1
1636445290000|2021-11-09 08:08:10|||||||||2
1636445300000|2021-11-09 08:08:20|11408.2|11393.2|11411.2|11396.2|11411.2|11396.2|11408.2|11393.2|5
1636445370000|2021-11-09 08:09:30|11414.4|11399.4|11414.4|11399.4|11414.4|11399.4|11414.4|11399.4|0
1636445430000|2021-11-09 08:10:30|11414.6|11399.6|11414.6|11399.6|11414.6|11399.6|11414.6|11399.6|1
1636445520000|2021-11-09 08:12:00|11414.1|11399.1|11414.1|11399.1|11414.1|11399.1|11414.1|11399.1|2
1636445540000|2021-11-09 08:12:20|||||||||1
1636445710000|2021-11-09 08:15:10|11414.9|11399.9|11415.5|11400.5|11415.5|11400.5|11414.9|11399.9|1
1636445720000|2021-11-09 08:15:20|||||||||1
1636445800000|2021-11-09 08:16:40|11415.4|11400.4|11415|11400|11415.4|11400.4|11415|11400|0
1636445860000|2021-11-09 08:17:40|11415.4|11400.4|11415.4|11400.4|11415.4|11400.4|11415.4|11400.4|0
1636445920000|2021-11-09 08:18:40|||||||||1
1636446170000|2021-11-09 08:22:50|11420.3|11405.3|11420.9|11405.9|11420.9|11405.9|11420.3|11405.3|4
1636446190000|2021-11-09 08:23:10|11420.5|11405.5|11420.5|11405.5|11420.5|11405.5|11420.5|11405.5|0
1636446240000|2021-11-09 08:24:00|11420|11405|11420|11405|11420|11405|11420|11405|1
1636446250000|2021-11-09 08:24:10|11420.4|11405.4|11420.4|11405.4|11420.4|11405.4|11420.4|11405.4|0
1636446270000|2021-11-09 08:24:30|11420.6|11405.6|11420.6|11405.6|11420.6|11405.6|11420.6|11405.6|11
1636446280000|2021-11-09 08:24:40|11421|11406|11421|11406|11421|11406|11421|11406|0
1636446300000|2021-11-09 08:25:00|11421.4|11406.4|11421.4|11406.4|11421.4|11406.4|11421.4|11406.4|8
1636446320000|2021-11-09 08:25:20|11423.6|11408.6|11428.1|11413.1|11428.1|11413.1|11423.6|11408.6|9
1636446330000|2021-11-09 08:25:30|11427.3|11412.3|11427.3|11412.3|11427.3|11412.3|11427.3|11412.3|0
1636446340000|2021-11-09 08:25:40|11426.1|11411.1|11426.1|11411.1|11426.1|11411.1|11426.1|11411.1|0
1636446410000|2021-11-09 08:26:50|11423.3|11408.3|11423.6|11408.6|11424|11409|11423.3|11408.3|1
1636446430000|2021-11-09 08:27:10|11422.8|11407.8|11422.8|11407.8|11422.8|11407.8|11422.8|11407.8|0
1636446450000|2021-11-09 08:27:30|11420.9|11405.9|11420.9|11405.9|11420.9|11405.9|11420.9|11405.9|0
1636446470000|2021-11-09 08:27:50|11420.5|11405.5|11418.5|11403.5|11420.5|11405.5|11418.5|11403.5|0
1636446540000|2021-11-09 08:29:00|11418.2|11403.2|11413.7|11398.7|11418.2|11403.2|11413.2|11398.2|4
1636446550000|2021-11-09 08:29:10|11414.2|11399.2|11413.2|11398.2|11414.2|11399.2|11413.2|11398.2|0
1636446560000|2021-11-09 08:29:20|11409.2|11394.2|11409.8|11394.8|11409.8|11394.8|11409.2|11394.2|1
1636446570000|2021-11-09 08:29:30|11412.7|11397.7|11412.7|11397.7|11412.7|11397.7|11412.7|11397.7|0
1636446610000|2021-11-09 08:30:10|11420|11405|11420|11405|11420|11405|11420|11405|1
1636446630000|2021-11-09 08:30:30|11419.9|11404.9|11426.2|11411.2|11426.2|11411.2|11419.9|11404.9|0
1636446640000|2021-11-09 08:30:40|11426|11411|11425.5|11410.5|11426|11411|11425.5|11410.5|0
1636446650000|2021-11-09 08:30:50|11425|11410|11423.2|11408.2|11425|11410|11423.2|11408.2|0
1636446660000|2021-11-09 08:31:00|11422.8|11407.8|11421|11406|11422.8|11407.8|11421|11406|0
1636446670000|2021-11-09 08:31:10|11420.6|11405.6|11418.6|11403.6|11420.6|11405.6|11418.6|11403.6|0
1636446780000|2021-11-09 08:33:00|11419.4|11404.4|11420.3|11405.3|11420.3|11405.3|11419.4|11404.4|0
1636446880000|2021-11-09 08:34:40|11420|11405|11420|11405|11420|11405|11420|11405|0
1636446890000|2021-11-09 08:34:50|11422|11407|11422.5|11407.5|11422.5|11407.5|11422|11407|1
1636446900000|2021-11-09 08:35:00|11421.7|11406.7|11421.4|11406.4|11421.7|11406.7|11421.4|11406.4|1
1636446910000|2021-11-09 08:35:10|11421|11406|11421|11406|11421|11406|11421|11406|0
1636446930000|2021-11-09 08:35:30|11421.2|11406.2|11421.2|11406.2|11421.2|11406.2|11421.2|11406.2|0
1636447030000|2021-11-09 08:37:10|11421.7|11406.7|11421.7|11406.7|11421.7|11406.7|11421.7|11406.7|0
1636447040000|2021-11-09 08:37:20|11421.6|11406.6|11421.6|11406.6|11421.6|11406.6|11421.6|11406.6|1
1636447060000|2021-11-09 08:37:40|11421.7|11406.7|11419.3|11404.3|11422.1|11407.1|11419.3|11404.3|1
1636447070000|2021-11-09 08:37:50|11419.4|11404.4|11420.6|11405.6|11420.6|11405.6|11419.4|11404.4|0
1636447200000|2021-11-09 08:40:00|11420.7|11405.7|11420.7|11405.7|11420.7|11405.7|11420.7|11405.7|0
1636447280000|2021-11-09 08:41:20|11420.8|11405.8|11421.2|11406.2|11421.2|11406.2|11420.8|11405.8|0
1636447410000|2021-11-09 08:43:30|11420.7|11405.7|11420.7|11405.7|11420.7|11405.7|11420.7|11405.7|0
1636447450000|2021-11-09 08:44:10|11420.3|11405.3|11418.3|11403.3|11420.3|11405.3|11418.3|11403.3|0
1636447490000|2021-11-09 08:44:50|11416.6|11401.6|11416|11401|11416.6|11401.6|11416|11401|1
1636447500000|2021-11-09 08:45:00|11415.2|11400.2|11415.2|11400.2|11415.2|11400.2|11415.2|11400.2|0
1636447530000|2021-11-09 08:45:30|11414.8|11399.8|11414.8|11399.8|11414.8|11399.8|11414.8|11399.8|0
1636447680000|2021-11-09 08:48:00|11415.2|11400.2|11414.7|11399.7|11415.2|11400.2|11414.2|11399.2|4
1636447720000|2021-11-09 08:48:40|11414.8|11399.8|11414.8|11399.8|11414.8|11399.8|11414.8|11399.8|0
1636447740000|2021-11-09 08:49:00|11415|11400|11417.2|11402.2|11417.2|11402.2|11415|11400|0
1636447800000|2021-11-09 08:50:00|11416.1|11401.1|11416.1|11401.1|11416.1|11401.1|11416.1|11401.1|1
1636447840000|2021-11-09 08:50:40|11414.8|11399.8|11414.8|11399.8|11414.8|11399.8|11414.8|11399.8|0
1636447900000|2021-11-09 08:51:40|11415.2|11400.2|11414.7|11399.7|11415.2|11400.2|11414.7|11399.7|2
1636447970000|2021-11-09 08:52:50|11414.8|11399.8|11416.1|11401.1|11416.1|11401.1|11414.8|11399.8|0
1636447980000|2021-11-09 08:53:00|11416|11401|11416.1|11401.1|11416.1|11401.1|11416|11401|0
1636448070000|2021-11-09 08:54:30|11416.5|11401.5|11417.1|11402.1|11417.1|11402.1|11416.5|11401.5|0
1636448100000|2021-11-09 08:55:00|11421.9|11406.9|11421.9|11406.9|11421.9|11406.9|11421.9|11406.9|1
1636448110000|2021-11-09 08:55:10|11422.4|11407.4|11422.4|11407.4|11422.4|11407.4|11422.4|11407.4|0
1636448160000|2021-11-09 08:56:00|||||||||1
1636448170000|2021-11-09 08:56:10|||||||||3
1636448250000|2021-11-09 08:57:30|11422.5|11407.5|11422.5|11407.5|11422.5|11407.5|11422.5|11407.5|2
1636448340000|2021-11-09 08:59:00|11421.5|11406.5|11421|11406|11421.5|11406.5|11421|11406|0
1636448360000|2021-11-09 08:59:20|11419.6|11404.6|11420.6|11405.6|11420.6|11405.6|11419.6|11404.6|0
1636448430000|2021-11-09 09:00:30|11420.5|11405.5|11420.5|11405.5|11420.5|11405.5|11420.5|11405.5|0
1636448500000|2021-11-09 09:01:40|11419.3|11404.3|11418.9|11403.9|11419.3|11404.3|11418.9|11403.9|2
1636448510000|2021-11-09 09:01:50|11419|11404|11419|11404|11419|11404|11419|11404|0
1636448570000|2021-11-09 09:02:50|11418.5|11403.5|11418.5|11403.5|11418.5|11403.5|11418.5|11403.5|0
1636448630000|2021-11-09 09:03:50|11413.2|11398.2|11413.4|11398.4|11416.1|11401.1|11413.2|11398.2|2
1636448640000|2021-11-09 09:04:00|11412.9|11397.9|11413|11398|11413|11398|11412.9|11397.9|0
1636448650000|2021-11-09 09:04:10|11412.9|11397.9|11412.9|11397.9|11412.9|11397.9|11412.9|11397.9|0
1636448660000|2021-11-09 09:04:20|11408.8|11393.8|11410.1|11395.1|11410.1|11395.1|11408|11393|2
1636448700000|2021-11-09 09:05:00|11410.2|11395.2|11411.5|11396.5|11411.5|11396.5|11410.2|11395.2|0
1636448740000|2021-11-09 09:05:40|11411.9|11396.9|11411.4|11396.4|11411.9|11396.9|11411.4|11396.4|0
1636448760000|2021-11-09 09:06:00|11411.3|11396.3|11411.8|11396.8|11411.8|11396.8|11411.3|11396.3|0
1636448790000|2021-11-09 09:06:30|11411.7|11396.7|11410.9|11395.9|11411.7|11396.7|11410.9|11395.9|0
1636448800000|2021-11-09 09:06:40|11406.9|11391.9|11406.9|11391.9|11406.9|11391.9|11406.9|11391.9|1
1636448810000|2021-11-09 09:06:50|11407.4|11392.4|11407.4|11392.4|11407.4|11392.4|11407.4|11392.4|0
1636448830000|2021-11-09 09:07:10|11406.9|11391.9|11406.9|11391.9|11406.9|11391.9|11406.9|11391.9|0
1636448870000|2021-11-09 09:07:50|11407.4|11392.4|11407.4|11392.4|11407.4|11392.4|11407.4|11392.4|0
1636448880000|2021-11-09 09:08:00|11406.9|11391.9|11406.9|11391.9|11406.9|11391.9|11406.9|11391.9|0
1636448890000|2021-11-09 09:08:10|11407.4|11392.4|11407.4|11392.4|11407.4|11392.4|11407.4|11392.4|0
1636448910000|2021-11-09 09:08:30|11407.9|11392.9|11407.9|11392.9|11407.9|11392.9|11407.9|11392.9|0
1636449120000|2021-11-09 09:12:00|11408.1|11393.1|11408.9|11393.9|11408.9|11393.9|11408.1|11393.1|0
1636449150000|2021-11-09 09:12:30|11408.8|11393.8|11408.5|11393.5|11408.8|11393.8|11408.5|11393.5|0
1636449160000|2021-11-09 09:12:40|11408.4|11393.4|11407.5|11392.5|11408.4|11393.4|11407.5|11392.5|0
1636449170000|2021-11-09 09:12:50|11408|11393|11408.4|11393.4|11408.4|11393.4|11408|11393|1
1636449180000|2021-11-09 09:13:00|11408.8|11393.8|11409.3|11394.3|11409.3|11394.3|11408.8|11393.8|0
1636449240000|2021-11-09 09:14:00|11407.8|11392.8|11409.4|11394.4|11409.4|11394.4|11407.8|11392.8|0
1636449250000|2021-11-09 09:14:10|11409.8|11394.8|11409.8|11394.8|11409.8|11394.8|11409.8|11394.8|0
1636449290000|2021-11-09 09:14:50|11410.8|11395.8|11410.8|11395.8|11410.8|11395.8|11410.8|11395.8|2
1636449300000|2021-11-09 09:15:00|||||||||1
1636449330000|2021-11-09 09:15:30|||||||||1
1636449360000|2021-11-09 09:16:00|11409.8|11394.8|11410|11395|11410|11395|11409.8|11394.8|0
1636449370000|2021-11-09 09:16:10|11410.4|11395.4|11410.4|11395.4|11410.4|11395.4|11410.4|11395.4|0
1636449400000|2021-11-09 09:16:40|11408.8|11393.8|11408.4|11393.4|11408.8|11393.8|11408.4|11393.4|3
1636449420000|2021-11-09 09:17:00|11409.3|11394.3|11409.3|11394.3|11409.3|11394.3|11409.3|11394.3|0
1636449430000|2021-11-09 09:17:10|11409|11394|11408.8|11393.8|11409.2|11394.2|11408|11393|1
1636449480000|2021-11-09 09:18:00|11411.4|11396.4|11411.8|11396.8|11411.8|11396.8|11411.4|11396.4|1
1636449490000|2021-11-09 09:18:10|||||||||1
1636449500000|2021-11-09 09:18:20|||||||||10
1636449510000|2021-11-09 09:18:30|11411.7|11396.7|11410.8|11395.8|11412|11397|11410.8|11395.8|1
1636449520000|2021-11-09 09:18:40|11410.2|11395.2|11410.2|11395.2|11410.2|11395.2|11410.2|11395.2|0
1636449540000|2021-11-09 09:19:00|11407.3|11392.3|11406.1|11391.1|11407.3|11392.3|11406.1|11391.1|3
1636449550000|2021-11-09 09:19:10|11404.8|11389.8|11404.8|11389.8|11404.8|11389.8|11404.8|11389.8|0
1636449590000|2021-11-09 09:19:50|11409.8|11394.8|11408.7|11393.7|11411.2|11396.2|11408.7|11393.7|3
1636449600000|2021-11-09 09:20:00|11409.2|11394.2|11409.2|11394.2|11409.2|11394.2|11409.2|11394.2|0
1636449630000|2021-11-09 09:20:30|11408.7|11393.7|11408.3|11393.3|11408.7|11393.7|11406.2|11391.2|1
1636449710000|2021-11-09 09:21:50|11409.2|11394.2|11409.7|11394.7|11409.7|11394.7|11409.2|11394.2|0
1636449720000|2021-11-09 09:22:00|11409.8|11394.8|11409.8|11394.8|11409.8|11394.8|11409.8|11394.8|0
1636449730000|2021-11-09 09:22:10|11410.2|11395.2|11410.2|11395.2|11410.2|11395.2|11410.2|11395.2|0
1636449760000|2021-11-09 09:22:40|11410.5|11395.5|11411.7|11396.7|11411.7|11396.7|11410.5|11395.5|0
1636449770000|2021-11-09 09:22:50|11414.2|11399.2|11413.7|11398.7|11414.2|11399.2|11413.7|11398.7|8
1636449800000|2021-11-09 09:23:20|11414|11399|11414.2|11399.2|11415.2|11400.2|11413.7|11398.7|3
1636449810000|2021-11-09 09:23:30|11414.7|11399.7|11414.7|11399.7|11414.7|11399.7|11414.7|11399.7|4
1636449820000|2021-11-09 09:23:40|11414.9|11399.9|11415.7|11400.7|11415.7|11400.7|11414.9|11399.9|0
1636449840000|2021-11-09 09:24:00|11415.3|11400.3|11416.1|11401.1|11416.2|11401.2|11415.2|11400.2|3
1636449850000|2021-11-09 09:24:10|11415.2|11400.2|11415.2|11400.2|11415.2|11400.2|11415.2|11400.2|0
1636449900000|2021-11-09 09:25:00|11416.2|11401.2|11416.2|11401.2|11416.2|11401.2|11416.2|11401.2|0
1636449940000|2021-11-09 09:25:40|11416.1|11401.1|11415.7|11400.7|11416.1|11401.1|11415.7|11400.7|0
1636449950000|2021-11-09 09:25:50|11416.2|11401.2|11416.7|11401.7|11416.7|11401.7|11416.2|11401.2|0
1636449960000|2021-11-09 09:26:00|11417|11402|11417.7|11402.7|11418.2|11403.2|11417|11402|1
1636450010000|2021-11-09 09:26:50|11415.4|11400.4|11413.7|11398.7|11415.4|11400.4|11413.7|11398.7|8
1636450020000|2021-11-09 09:27:00|11414.5|11399.5|11414.5|11399.5|11414.5|11399.5|11414.5|11399.5|1
1636450030000|2021-11-09 09:27:10|11417.7|11402.7|11417.7|11402.7|11417.7|11402.7|11417.7|11402.7|0
1636450140000|2021-11-09 09:29:00|11417.3|11402.3|11417.3|11402.3|11417.3|11402.3|11417.3|11402.3|9
1636450150000|2021-11-09 09:29:10|11419.4|11404.4|11419.8|11404.8|11419.8|11404.8|11419.4|11404.4|1
1636450160000|2021-11-09 09:29:20|11420.3|11405.3|11420.8|11405.8|11420.8|11405.8|11420.3|11405.3|0
1636450200000|2021-11-09 09:30:00|11420.7|11405.7|11420.3|11405.3|11420.7|11405.7|11420.3|11405.3|2
1636450220000|2021-11-09 09:30:20|11420.8|11405.8|11420.8|11405.8|11420.8|11405.8|11420.8|11405.8|0
1636450230000|2021-11-09 09:30:30|11422.1|11407.1|11427.8|11412.8|11427.8|11412.8|11422.1|11407.1|5
1636450240000|2021-11-09 09:30:40|11428.8|11413.8|11430.8|11415.8|11430.8|11415.8|11428.8|11413.8|0
1636450300000|2021-11-09 09:31:40|11430|11415|11429.8|11414.8|11430|11415|11429.8|11414.8|2
1636450310000|2021-11-09 09:31:50|11429.6|11414.6|11428.3|11413.3|11429.6|11414.6|11428.3|11413.3|0
1636450330000|2021-11-09 09:32:10|11428.9|11413.9|11430.9|11415.9|11430.9|11415.9|11428.9|11413.9|0
1636450340000|2021-11-09 09:32:20|11431.4|11416.4|11431.4|11416.4|11431.4|11416.4|11431.4|11416.4|0
1636450380000|2021-11-09 09:33:00|11428.9|11413.9|11426.9|11411.9|11428.9|11413.9|11426.9|11411.9|1
1636450390000|2021-11-09 09:33:10|11427.4|11412.4|11427.4|11412.4|11427.4|11412.4|11427.4|11412.4|0
1636450440000|2021-11-09 09:34:00|11425.9|11410.9|11425.9|11410.9|11425.9|11410.9|11425.9|11410.9|2
1636450520000|2021-11-09 09:35:20|11425.5|11410.5|11423.6|11408.6|11425.5|11410.5|11423.6|11408.6|0
1636450530000|2021-11-09 09:35:30|11423.2|11408.2|11423.2|11408.2|11423.2|11408.2|11423.2|11408.2|0
1636450600000|2021-11-09 09:36:40|11422.3|11407.3|11422.3|11407.3|11422.3|11407.3|11422.3|11407.3|5
1636450660000|2021-11-09 09:37:40|11422.8|11407.8|11422.8|11407.8|11422.8|11407.8|11422.8|11407.8|0
1636450670000|2021-11-09 09:37:50|11422.9|11407.9|11423.3|11408.3|11423.3|11408.3|11422.9|11407.9|0
1636450680000|2021-11-09 09:38:00|11424.3|11409.3|11424.3|11409.3|11424.3|11409.3|11424.3|11409.3|0
1636450730000|2021-11-09 09:38:50|11425.1|11410.1|11424.8|11409.8|11425.3|11410.3|11424.8|11409.8|1
1636450740000|2021-11-09 09:39:00|11424.4|11409.4|11424.3|11409.3|11424.4|11409.4|11424.3|11409.3|1
1636450810000|2021-11-09 09:40:10|11424.6|11409.6|11425.8|11410.8|11425.8|11410.8|11424.6|11409.6|0
1636450820000|2021-11-09 09:40:20|11427.3|11412.3|11427.3|11412.3|11427.3|11412.3|11427.3|11412.3|0
1636450830000|2021-11-09 09:40:30|11427.2|11412.2|11425.8|11410.8|11427.2|11412.2|11424.7|11409.7|0
1636450880000|2021-11-09 09:41:20|11425.9|11410.9|11426.3|11411.3|11426.3|11411.3|11425.9|11410.9|0
1636450930000|2021-11-09 09:42:10|11426.9|11411.9|11427.3|11412.3|11429.9|11414.9|11426.9|11411.9|1
1636450940000|2021-11-09 09:42:20|11427.5|11412.5|11428.3|11413.3|11428.3|11413.3|11427.5|11412.5|2
1636450950000|2021-11-09 09:42:30|11428.7|11413.7|11428.7|11413.7|11428.7|11413.7|11428.7|11413.7|0
1636450960000|2021-11-09 09:42:40|11427.9|11412.9|11426.5|11411.5|11427.9|11412.9|11425.9|11410.9|1
1636450980000|2021-11-09 09:43:00|11426.6|11411.6|11426.5|11411.5|11426.6|11411.6|11426.5|11411.5|0
1636450990000|2021-11-09 09:43:10|11426.6|11411.6|11426.6|11411.6|11426.6|11411.6|11426.6|11411.6|0
1636451000000|2021-11-09 09:43:20|11426.7|11411.7|11427.5|11412.5|11427.5|11412.5|11426.7|11411.7|0
1636451040000|2021-11-09 09:44:00|11426.7|11411.7|11426.6|11411.6|11426.7|11411.7|11426.4|11411.4|1
1636451100000|2021-11-09 09:45:00|11427.4|11412.4|11430.9|11415.9|11430.9|11415.9|11427.4|11412.4|1
1636451110000|2021-11-09 09:45:10|11431.4|11416.4|11431.4|11416.4|11431.4|11416.4|11431.1|11416.1|3
1636451130000|2021-11-09 09:45:30|11431.5|11416.5|11431.5|11416.5|11431.5|11416.5|11431.5|11416.5|0
1636451150000|2021-11-09 09:45:50|11432.6|11417.6|11432.6|11417.6|11432.6|11417.6|11432.6|11417.6|0
1636451160000|2021-11-09 09:46:00|11433.1|11418.1|11435.4|11420.4|11435.4|11420.4|11433.1|11418.1|1
1636451170000|2021-11-09 09:46:10|11437.4|11422.4|11437.4|11422.4|11437.4|11422.4|11437.4|11422.4|1
1636451180000|2021-11-09 09:46:20|11440.3|11425.3|11445.9|11430.9|11447.7|11432.7|11440.3|11425.3|4
1636451190000|2021-11-09 09:46:30|11445.5|11430.5|11445.4|11430.4|11445.5|11430.5|11445.4|11430.4|0
1636451200000|2021-11-09 09:46:40|11445.5|11430.5|11444.2|11429.2|11445.5|11430.5|11442.7|11427.7|3
1636451210000|2021-11-09 09:46:50|11444.3|11429.3|11444.3|11429.3|11444.7|11429.7|11444.3|11429.3|0
1636451220000|2021-11-09 09:47:00|11444.7|11429.7|11443.1|11428.1|11444.7|11429.7|11442.9|11427.9|0
1636451230000|2021-11-09 09:47:10|11443.9|11428.9|11443.9|11428.9|11443.9|11428.9|11443.9|11428.9|0
1636451260000|2021-11-09 09:47:40|11444|11429|11444.4|11429.4|11444.4|11429.4|11444|11429|0
1636451280000|2021-11-09 09:48:00|11443.9|11428.9|11443.5|11428.5|11443.9|11428.9|11442.9|11427.9|0
1636451290000|2021-11-09 09:48:10|11444.4|11429.4|11444.4|11429.4|11444.4|11429.4|11444.4|11429.4|0
1636451330000|2021-11-09 09:48:50|11445.3|11430.3|11445.2|11430.2|11445.3|11430.3|11445.2|11430.2|0
1636451340000|2021-11-09 09:49:00|11444|11429|11444.4|11429.4|11444.7|11429.7|11443.8|11428.8|1
1636451350000|2021-11-09 09:49:10|11444.8|11429.8|11438.2|11423.2|11444.8|11429.8|11438.2|11423.2|1
1636451370000|2021-11-09 09:49:30|11439.1|11424.1|11439.1|11424.1|11439.1|11424.1|11439.1|11424.1|0
1636451380000|2021-11-09 09:49:40|11437.8|11422.8|11437.8|11422.8|11437.8|11422.8|11437.8|11422.8|0
1636451410000|2021-11-09 09:50:10|11438.2|11423.2|11438.2|11423.2|11438.2|11423.2|11438.2|11423.2|0
1636451520000|2021-11-09 09:52:00|11439.8|11424.8|11439.8|11424.8|11439.8|11424.8|11439.8|11424.8|0
1636451590000|2021-11-09 09:53:10|11439.4|11424.4|11439.4|11424.4|11439.4|11424.4|11439.4|11424.4|1
1636451620000|2021-11-09 09:53:40|11433.1|11418.1|11433.2|11418.2|11433.2|11418.2|11433.1|11418.1|1
1636451630000|2021-11-09 09:53:50|11433.1|11418.1|11433.1|11418.1|11433.1|11418.1|11433.1|11418.1|0
1636451790000|2021-11-09 09:56:30|11433.2|11418.2|11433.6|11418.6|11433.6|11418.6|11433.2|11418.2|0
1636451810000|2021-11-09 09:56:50|11434.1|11419.1|11434.1|11419.1|11434.1|11419.1|11434.1|11419.1|0
1636451830000|2021-11-09 09:57:10|11434.2|11419.2|11434.6|11419.6|11434.6|11419.6|11434.2|11419.2|0
1636451890000|2021-11-09 09:58:10|11434.7|11419.7|11434.7|11419.7|11434.7|11419.7|11434.7|11419.7|0
1636451940000|2021-11-09 09:59:00|11431.8|11416.8|11431.8|11416.8|11431.8|11416.8|11431.8|11416.8|1
1636451950000|2021-11-09 09:59:10|11432.6|11417.6|11432.6|11417.6|11432.6|11417.6|11432.6|11417.6|0
1636451960000|2021-11-09 09:59:20|11433.1|11418.1|11433.1|11418.1|11433.1|11418.1|11433.1|11418.1|0
1636452090000|2021-11-09 10:01:30|11432.6|11417.6|11432.6|11417.6|11432.6|11417.6|11432.6|11417.6|0
1636452100000|2021-11-09 10:01:40|11429.5|11414.5|11431|11416|11431.5|11416.5|11429.5|11414.5|7
1636452110000|2021-11-09 10:01:50|11431.5|11416.5|11431|11416|11431.5|11416.5|11430.9|11415.9|0
1636452220000|2021-11-09 10:03:40|11430.9|11415.9|11430.9|11415.9|11430.9|11415.9|11430.9|11415.9|0
1636452230000|2021-11-09 10:03:50|11424.7|11409.7|11428.4|11413.4|11428.4|11413.4|11421.4|11406.4|3
1636452240000|2021-11-09 10:04:00|11428.8|11413.8|11430.4|11415.4|11430.4|11415.4|11428.8|11413.8|0
1636452250000|2021-11-09 10:04:10|11429.9|11414.9|11429.9|11414.9|11429.9|11414.9|11429.9|11414.9|3
1636452260000|2021-11-09 10:04:20|11429.7|11414.7|11426.9|11411.9|11429.7|11414.7|11426.9|11411.9|0
1636452270000|2021-11-09 10:04:30|11427.7|11412.7|11431.1|11416.1|11431.1|11416.1|11427.7|11412.7|2
1636452290000|2021-11-09 10:04:50|11433.8|11418.8|11434.8|11419.8|11434.8|11419.8|11433.8|11418.8|0
1636452310000|2021-11-09 10:05:10|11435.2|11420.2|11435.2|11420.2|11435.2|11420.2|11435.2|11420.2|0
1636452330000|2021-11-09 10:05:30|11434.8|11419.8|11434.8|11419.8|11434.8|11419.8|11434.8|11419.8|1
1636452340000|2021-11-09 10:05:40|11434.4|11419.4|11432.9|11417.9|11434.4|11419.4|11432.9|11417.9|1
1636452360000|2021-11-09 10:06:00|11432.1|11417.1|11432|11417|11432.1|11417.1|11431.9|11416.9|1
1636452370000|2021-11-09 10:06:10|11430|11415|11431.9|11416.9|11431.9|11416.9|11430|11415|1
1636452380000|2021-11-09 10:06:20|11432|11417|11432.4|11417.4|11432.4|11417.4|11432|11417|0
1636452390000|2021-11-09 10:06:30|11432.9|11417.9|11432.9|11417.9|11432.9|11417.9|11432.9|11417.9|0
1636452400000|2021-11-09 10:06:40|11431.6|11416.6|11431.6|11416.6|11431.6|11416.6|11431.6|11416.6|7
1636452410000|2021-11-09 10:06:50|11432|11417|11431.9|11416.9|11432|11417|11431.9|11416.9|1
1636452420000|2021-11-09 10:07:00|11432.4|11417.4|11432.4|11417.4|11432.4|11417.4|11432.4|11417.4|0
1636452430000|2021-11-09 10:07:10|11431.2|11416.2|11429.4|11414.4|11431.2|11416.2|11429|11414|1
1636452450000|2021-11-09 10:07:30|11429.9|11414.9|11429.4|11414.4|11429.9|11414.9|11429.4|11414.4|1
1636452460000|2021-11-09 10:07:40|11424.3|11409.3|11421.9|11406.9|11424.3|11409.3|11421.9|11406.9|23
1636452510000|2021-11-09 10:08:30|11421.8|11406.8|11421.8|11406.8|11421.8|11406.8|11421.8|11406.8|4
1636452520000|2021-11-09 10:08:40|11423.8|11408.8|11426.2|11411.2|11426.2|11411.2|11423.8|11408.8|1
1636452530000|2021-11-09 10:08:50|11426.3|11411.3|11426.3|11411.3|11426.3|11411.3|11426.3|11411.3|0
1636452540000|2021-11-09 10:09:00|11425.4|11410.4|11425.4|11410.4|11425.4|11410.4|11425.4|11410.4|0
1636452560000|2021-11-09 10:09:20|11425.7|11410.7|11428.4|11413.4|11428.4|11413.4|11425.7|11410.7|0
1636452610000|2021-11-09 10:10:10|11428.8|11413.8|11428.8|11413.8|11428.8|11413.8|11428.8|11413.8|0
1636452700000|2021-11-09 10:11:40|11426.7|11411.7|11426.1|11411.1|11426.7|11411.7|11426.1|11411.1|1
1636452720000|2021-11-09 10:12:00|11424.3|11409.3|11423.3|11408.3|11424.3|11409.3|11423.3|11408.3|0
1636452730000|2021-11-09 10:12:10|11422.8|11407.8|11422.8|11407.8|11422.8|11407.8|11422.8|11407.8|1
1636452750000|2021-11-09 10:12:30|11422.3|11407.3|11422.3|11407.3|11422.3|11407.3|11422.3|11407.3|0
1636452830000|2021-11-09 10:13:50|11421.8|11406.8|11421.8|11406.8|11421.8|11406.8|11421.8|11406.8|0
1636452840000|2021-11-09 10:14:00|11421.5|11406.5|11421.8|11406.8|11421.8|11406.8|11420.7|11405.7|2
1636452850000|2021-11-09 10:14:10|11421.9|11406.9|11423.2|11408.2|11423.2|11408.2|11421.9|11406.9|1
1636452870000|2021-11-09 10:14:30|11422.8|11407.8|11422.8|11407.8|11422.8|11407.8|11422.8|11407.8|0
1636452880000|2021-11-09 10:14:40|11424.4|11409.4|11424.3|11409.3|11425.3|11410.3|11424.3|11409.3|2
1636452890000|2021-11-09 10:14:50|11424.5|11409.5|11425.8|11410.8|11425.8|11410.8|11424.5|11409.5|0
1636452930000|2021-11-09 10:15:30|11423.2|11408.2|11423.2|11408.2|11423.2|11408.2|11423.2|11408.2|0
1636452940000|2021-11-09 10:15:40|11422.8|11407.8|11422.8|11407.8|11422.8|11407.8|11422.8|11407.8|0
1636452960000|2021-11-09 10:16:00|11424.4|11409.4|11424.8|11409.8|11424.8|11409.8|11424.4|11409.4|1
1636453000000|2021-11-09 10:16:40|11424.7|11409.7|11424.2|11409.2|11424.7|11409.7|11424.2|11409.2|0
1636453040000|2021-11-09 10:17:20|11424.4|11409.4|11425.2|11410.2|11425.2|11410.2|11424.4|11409.4|0
1636453050000|2021-11-09 10:17:30|11425.5|11410.5|11426.7|11411.7|11426.7|11411.7|11425.5|11410.5|0
1636453070000|2021-11-09 10:17:50|11427.8|11412.8|11429.2|11414.2|11429.2|11414.2|11427.8|11412.8|0
1636453080000|2021-11-09 10:18:00|11434.9|11419.9|11435.3|11420.3|11435.3|11420.3|11434.9|11419.9|3
1636453090000|2021-11-09 10:18:10|11435.2|11420.2|11434|11419|11435.2|11420.2|11434|11419|0
1636453100000|2021-11-09 10:18:20|11431.7|11416.7|11427.7|11412.7|11431.7|11416.7|11427.7|11412.7|3
1636453110000|2021-11-09 10:18:30|11425.3|11410.3|11425.3|11410.3|11425.3|11410.3|11425.3|11410.3|0
1636453120000|2021-11-09 10:18:40|11425.7|11410.7|11425.7|11410.7|11425.7|11410.7|11425.7|11410.7|0
1636453130000|2021-11-09 10:18:50|11426.2|11411.2|11432.3|11417.3|11432.3|11417.3|11426.2|11411.2|1
1636453140000|2021-11-09 10:19:00|11431.9|11416.9|11431.9|11416.9|11431.9|11416.9|11431.9|11416.9|1
1636453150000|2021-11-09 10:19:10|11438.5|11423.5|11438.5|11423.5|11438.5|11423.5|11438.5|11423.5|5
1636453170000|2021-11-09 10:19:30|11438.9|11423.9|11438.5|11423.5|11438.9|11423.9|11438.5|11423.5|2
1636453180000|2021-11-09 10:19:40|11437.7|11422.7|11437.7|11422.7|11437.7|11422.7|11437.7|11422.7|0
1636453210000|2021-11-09 10:20:10|11438.1|11423.1|11438.1|11423.1|11438.1|11423.1|11438.1|11423.1|0
1636453220000|2021-11-09 10:20:20|||||||||1
1636453240000|2021-11-09 10:20:40|11434.4|11419.4|11434.3|11419.3|11434.4|11419.4|11434.3|11419.3|0
1636453260000|2021-11-09 10:21:00|11433.9|11418.9|11435|11420|11435.5|11420.5|11433.9|11418.9|4
1636453270000|2021-11-09 10:21:10|11434.6|11419.6|11434.6|11419.6|11434.6|11419.6|11434.6|11419.6|3
1636453290000|2021-11-09 10:21:30|11431.6|11416.6|11431.9|11416.9|11432|11417|11431.6|11416.6|20
1636453300000|2021-11-09 10:21:40|11431.8|11416.8|11431.8|11416.8|11431.8|11416.8|11431.8|11416.8|0
1636453320000|2021-11-09 10:22:00|11432.2|11417.2|11440.2|11425.2|11440.2|11425.2|11432.2|11417.2|5
1636453370000|2021-11-09 10:22:50|11440.1|11425.1|11440.1|11425.1|11440.1|11425.1|11440.1|11425.1|4
1636453380000|2021-11-09 10:23:00|11438.8|11413.8|11438.9|11413.9|11438.9|11413.9|11438.8|11413.8|0
1636453390000|2021-11-09 10:23:10|11437.7|11412.7|11437.7|11412.7|11437.7|11412.7|11437.7|11412.7|0
1636453420000|2021-11-09 10:23:40|11432|11417|11428.3|11413.3|11432|11417|11428.3|11413.3|0
1636453450000|2021-11-09 10:24:10|11430.5|11415.5|11430.5|11415.5|11430.9|11415.9|11430.5|11415.5|2
1636453480000|2021-11-09 10:24:40|11430|11415|11430|11415|11430|11415|11430|11415|11
1636453500000|2021-11-09 10:25:00|11431.3|11416.3|11432|11417|11436.6|11417|11431.3|11411.6|4
1636453580000|2021-11-09 10:26:20|11436.5|11411.5|11436.5|11411.5|11436.5|11411.5|11436.5|11411.5|0
1636453610000|2021-11-09 10:26:50|11430|11415|11430|11415|11430|11415|11429.9|11414.9|1
1636453620000|2021-11-09 10:27:00|11430.4|11415.4|11430.4|11415.4|11430.4|11415.4|11430.4|11415.4|0
1636453800000|2021-11-09 10:30:00|11428.9|11413.9|11426.8|11411.8|11428.9|11413.9|11426.8|11411.8|0
1636453880000|2021-11-09 10:31:20|||||||||1
1636453900000|2021-11-09 10:31:40|11426.7|11411.7|11427.8|11412.8|11428.2|11413.2|11426.7|11411.7|4
1636453920000|2021-11-09 10:32:00|11427.4|11412.4|11432.4|11417.4|11432.4|11417.4|11425.2|11410.2|2
1636453960000|2021-11-09 10:32:40|11434|11419|11435.9|11420.9|11435.9|11420.9|11434|11419|2
1636453980000|2021-11-09 10:33:00|11436.3|11421.3|11436.3|11421.3|11436.3|11421.3|11436.3|11421.3|0
1636454020000|2021-11-09 10:33:40|11436.4|11421.4|11437.7|11422.7|11437.7|11422.7|11436.4|11421.4|0
1636454090000|2021-11-09 10:34:50|11436.8|11421.8|11436.8|11421.8|11436.8|11421.8|11436.8|11421.8|0
1636454140000|2021-11-09 10:35:40|11438.2|11423.2|11438.2|11423.2|11438.2|11423.2|11438.2|11423.2|1
1636454160000|2021-11-09 10:36:00|11437.8|11422.8|11437.8|11422.8|11437.8|11422.8|11437.8|11422.8|0
1636454200000|2021-11-09 10:36:40|11436|11421|11436|11421|11436|11421|11436|11421|4
1636454210000|2021-11-09 10:36:50|11435.5|11420.5|11436|11421|11436|11421|11435.5|11420.5|0
1636454300000|2021-11-09 10:38:20|11436.1|11421.1|11437.3|11422.3|11437.3|11422.3|11436.1|11421.1|0
1636454410000|2021-11-09 10:40:10|11435.3|11420.3|11435.3|11420.3|11435.3|11420.3|11435.3|11420.3|0
1636454430000|2021-11-09 10:40:30|11434.4|11419.4|11434.4|11419.4|11434.4|11419.4|11434.4|11419.4|0
1636454440000|2021-11-09 10:40:40|11434|11419|11434|11419|11434|11419|11434|11419|0
1636454490000|2021-11-09 10:41:30|11429.7|11414.7|11428.3|11413.3|11429.7|11414.7|11428.3|11413.3|1
1636454500000|2021-11-09 10:41:40|11428.8|11413.8|11428.8|11413.8|11428.8|11413.8|11428.8|11413.8|0
1636454510000|2021-11-09 10:41:50|11427.5|11412.5|11426.4|11411.4|11427.5|11412.5|11426.4|11411.4|0
1636454520000|2021-11-09 10:42:00|11425.9|11410.9|11425.9|11410.9|11426.4|11411.4|11425|11410|0
1636454530000|2021-11-09 10:42:10|11425.8|11410.8|11426.3|11411.3|11426.3|11411.3|11425.4|11410.4|0
1636454560000|2021-11-09 10:42:40|11425.4|11410.4|11424.8|11409.8|11425.4|11410.4|11424.8|11409.8|0
1636454570000|2021-11-09 10:42:50|11424.7|11409.7|11424.3|11409.3|11424.7|11409.7|11424.3|11409.3|0
1636454580000|2021-11-09 10:43:00|11424.2|11409.2|11424.2|11409.2|11424.2|11409.2|11424.2|11409.2|0
1636454590000|2021-11-09 10:43:10|11423.8|11408.8|11423.8|11408.8|11423.8|11408.8|11423.8|11408.8|0
1636454800000|2021-11-09 10:46:40|11423.4|11408.4|11423.3|11408.3|11423.4|11408.4|11423.3|11408.3|1
1636454830000|2021-11-09 10:47:10|11423.4|11408.4|11423.8|11408.8|11423.8|11408.8|11423.4|11408.4|0
1636454840000|2021-11-09 10:47:20|11423.9|11408.9|11424.3|11409.3|11424.3|11409.3|11423.9|11408.9|0
1636454880000|2021-11-09 10:48:00|11424.2|11409.2|11423.3|11408.3|11424.2|11409.2|11423.3|11408.3|0
1636454910000|2021-11-09 10:48:30|11423.2|11408.2|11423.3|11408.3|11423.3|11408.3|11423.2|11408.2|0
1636454970000|2021-11-09 10:49:30|11423.2|11408.2|11423.2|11408.2|11423.2|11408.2|11423.2|11408.2|0
1636454980000|2021-11-09 10:49:40|11422.3|11407.3|11422|11407|11422.3|11407.3|11421.3|11406.3|0
1636454990000|2021-11-09 10:49:50|11422.3|11407.3|11422.8|11407.8|11422.8|11407.8|11422.3|11407.3|1
1636455030000|2021-11-09 10:50:30|11423.2|11408.2|11423.2|11408.2|11423.2|11408.2|11423.2|11408.2|0
1636455040000|2021-11-09 10:50:40|||||||||1
1636455100000|2021-11-09 10:51:40|11422.2|11407.2|11422.2|11407.2|11422.2|11407.2|11422.2|11407.2|0
1636455180000|2021-11-09 10:53:00|11422.1|11407.1|11421.7|11406.7|11422.1|11407.1|11421.7|11406.7|0
1636455190000|2021-11-09 10:53:10|11421.2|11406.2|11421.2|11406.2|11421.2|11406.2|11421.2|11406.2|0
1636455220000|2021-11-09 10:53:40|11420.5|11405.5|11421.9|11406.9|11421.9|11406.9|11420.5|11405.5|8
1636455230000|2021-11-09 10:53:50|11422|11407|11421.8|11406.8|11422|11407|11421.8|11406.8|0
1636455240000|2021-11-09 10:54:00|11422.3|11407.3|11422.2|11407.2|11422.3|11407.3|11422.2|11407.2|0
1636455250000|2021-11-09 10:54:10|11421.8|11406.8|11421.8|11406.8|11421.8|11406.8|11421.8|11406.8|0
1636455260000|2021-11-09 10:54:20|11421.6|11406.6|11421.5|11406.5|11421.6|11406.6|11421.5|11406.5|6
1636455280000|2021-11-09 10:54:40|11421.6|11406.6|11421.6|11406.6|11421.6|11406.6|11421.6|11406.6|0
1636455300000|2021-11-09 10:55:00|11421.4|11406.4|11421.4|11406.4|11421.5|11406.5|11421.4|11406.4|1
1636455310000|2021-11-09 10:55:10|11421.3|11406.3|11420.9|11405.9|11421.3|11406.3|11420.9|11405.9|0
1636455320000|2021-11-09 10:55:20|||||||||1
1636455330000|2021-11-09 10:55:30|||||||||1
1636455370000|2021-11-09 10:56:10|11420.8|11405.8|11420.9|11405.9|11420.9|11405.9|11420.8|11405.8|3
1636455410000|2021-11-09 10:56:50|11420.8|11405.8|11420.8|11405.8|11420.8|11405.8|11420.8|11405.8|2
1636455450000|2021-11-09 10:57:30|11421.3|11406.3|11424.2|11409.2|11424.2|11409.2|11421.3|11406.3|1
1636455460000|2021-11-09 10:57:40|11423.6|11408.6|11423.1|11408.1|11423.6|11408.6|11423.1|11408.1|3
1636455470000|2021-11-09 10:57:50|11422.2|11407.2|11422.2|11407.2|11422.2|11407.2|11422.2|11407.2|0
1636455560000|2021-11-09 10:59:20|11422.6|11407.6|11422.6|11407.6|11422.6|11407.6|11422.6|11407.6|6
1636455610000|2021-11-09 11:00:10|11422.1|11407.1|11423.1|11408.1|11423.1|11408.1|11422.1|11407.1|2
1636455670000|2021-11-09 11:01:10|11423.5|11408.5|11423.6|11408.6|11423.6|11408.6|11423.5|11408.5|3
1636455690000|2021-11-09 11:01:30|11423.5|11408.5|11423.5|11408.5|11423.5|11408.5|11423.5|11408.5|0
1636455740000|2021-11-09 11:02:20|11423.9|11408.9|11423.9|11408.9|11423.9|11408.9|11423.9|11408.9|1
1636455750000|2021-11-09 11:02:30|11424.2|11409.2|11423.8|11408.8|11424.2|11409.2|11423.8|11408.8|4
1636455760000|2021-11-09 11:02:40|11424.2|11409.2|11438.5|11423.5|11438.5|11423.5|11424.2|11409.2|12
1636455770000|2021-11-09 11:02:50|11438.3|11423.3|11431.5|11416.5|11438.3|11423.3|11431.5|11416.5|2
1636455780000|2021-11-09 11:03:00|11431.9|11416.9|11431.9|11416.9|11431.9|11416.9|11431.9|11416.9|0
1636455790000|2021-11-09 11:03:10|11431.5|11416.5|11431.5|11416.5|11431.5|11416.5|11431.5|11416.5|0
1636455810000|2021-11-09 11:03:30|11431|11416|11431.5|11416.5|11431.5|11416.5|11431|11416|0
1636455820000|2021-11-09 11:03:40|11430.9|11415.9|11432|11417|11432|11417|11430.9|11415.9|3
1636455830000|2021-11-09 11:03:50|11431.5|11416.5|11430.9|11415.9|11431.5|11416.5|11430.9|11415.9|1
1636455840000|2021-11-09 11:04:00|11430.5|11415.5|11421.2|11406.2|11431.2|11415.6|11421.2|11406.2|5
1636455890000|2021-11-09 11:04:50|11421.1|11406.1|11420.9|11405.9|11421.1|11406.1|11420.8|11405.8|8
1636455900000|2021-11-09 11:05:00|||||||||1
1636455970000|2021-11-09 11:06:10|11420.8|11405.8|11420.8|11405.8|11420.8|11405.8|11420.8|11405.8|0
1636456000000|2021-11-09 11:06:40|11420.9|11405.9|11420.9|11405.9|11420.9|11405.9|11420.9|11405.9|0
1636456030000|2021-11-09 11:07:10|11421.4|11406.4|11420.4|11405.4|11421.4|11406.4|11420.4|11405.4|1
1636456050000|2021-11-09 11:07:30|11420.8|11405.8|11420.7|11405.7|11420.8|11405.8|11420.7|11405.7|1
1636456060000|2021-11-09 11:07:40|11420.6|11405.6|11420.6|11405.6|11420.6|11405.6|11420.6|11405.6|0
1636456090000|2021-11-09 11:08:10|11421.2|11406.2|11425.2|11410.2|11425.6|11410.6|11421.2|11406.2|6
1636456100000|2021-11-09 11:08:20|11425.1|11410.1|11425.1|11410.1|11425.1|11410.1|11425.1|11410.1|1
1636456130000|2021-11-09 11:08:50|11433|11418|11432.9|11417.9|11433|11418|11432.9|11417.9|15
1636456140000|2021-11-09 11:09:00|11432.5|11417.5|11432.9|11417.9|11433.4|11418.4|11432.5|11417.5|0
1636456150000|2021-11-09 11:09:10|11433.3|11418.3|11433.3|11418.3|11433.3|11418.3|11433.3|11418.3|0
1636456190000|2021-11-09 11:09:50|11440.3|11425.3|11441.8|11426.8|11441.9|11426.9|11440.1|11425.1|4
1636456200000|2021-11-09 11:10:00|11441.4|11426.4|11436.9|11421.9|11441.4|11426.4|11436.9|11421.9|0
1636456210000|2021-11-09 11:10:10|11439.7|11424.7|11449|11434|11449|11434|11439.7|11424.7|23
1636456220000|2021-11-09 11:10:20|11447.4|11432.4|11446.7|11431.7|11447.4|11432.4|11446.7|11431.7|2
1636456230000|2021-11-09 11:10:30|11451.2|11436.2|11448.7|11433.7|11451.2|11436.2|11448.2|11433.2|1
1636456240000|2021-11-09 11:10:40|11457.9|11442.9|11456|11441|11457.9|11442.9|11456|11441|4
1636456250000|2021-11-09 11:10:50|11455.9|11440.9|11456|11441|11457.2|11442.2|11455.5|11440.5|1
1636456260000|2021-11-09 11:11:00|11457.9|11442.9|11458.5|11443.5|11458.7|11443.7|11457.9|11442.9|2
1636456270000|2021-11-09 11:11:10|||||||||2
1636456290000|2021-11-09 11:11:30|11460.2|11445.2|11460.5|11445.5|11460.5|11445.5|11460.2|11445.2|2
1636456300000|2021-11-09 11:11:40|11460|11445|11458.8|11443.8|11460|11445|11458.8|11443.8|0
1636456310000|2021-11-09 11:11:50|11458.7|11433.7|11457.8|11432.8|11458.7|11433.7|11457.8|11432.8|0
1636456320000|2021-11-09 11:12:00|11465.6|11428.1|11469.7|11432.2|11469.7|11432.2|11465.6|11428.1|10
1636456330000|2021-11-09 11:12:10|11464.1|11439.1|11465.1|11440.1|11465.1|11440.1|11464.1|11439.1|0
1636456350000|2021-11-09 11:12:30|11465.9|11440.9|11465.9|11440.9|11465.9|11440.9|11465.9|11440.9|0
1636456360000|2021-11-09 11:12:40|11462.3|11447.3|11464.1|11449.1|11464.3|11449.3|11462.3|11447.3|4
1636456380000|2021-11-09 11:13:00|11464.6|11449.6|11464.6|11449.6|11464.6|11449.6|11464.6|11449.6|0
1636456390000|2021-11-09 11:13:10|11465.1|11450.1|11466.7|11451.7|11467.8|11452.8|11465.1|11450.1|4
1636456410000|2021-11-09 11:13:30|11466.8|11451.8|11466.7|11451.7|11466.8|11451.8|11466.7|11451.7|1
1636456420000|2021-11-09 11:13:40|11466.2|11451.2|11467.3|11452.3|11467.3|11452.3|11466.2|11451.2|1
1636456430000|2021-11-09 11:13:50|||||||||1
1636456440000|2021-11-09 11:14:00|11466.8|11451.8|11467.3|11452.3|11467.3|11452.3|11466.8|11451.8|0
1636456450000|2021-11-09 11:14:10|||||||||3
1636456470000|2021-11-09 11:14:30|11462.7|11447.7|11464.8|11449.8|11464.8|11449.8|11462.7|11447.7|2
1636456480000|2021-11-09 11:14:40|11465|11450|11465.8|11450.8|11465.8|11450.8|11465|11450|0
1636456510000|2021-11-09 11:15:10|11464.3|11449.3|11464.3|11449.3|11464.3|11449.3|11464.3|11449.3|0
1636456520000|2021-11-09 11:15:20|11464.2|11449.2|11464.4|11449.4|11464.4|11449.4|11463.8|11448.8|0
1636456530000|2021-11-09 11:15:30|11464.2|11449.2|11464.2|11449.2|11464.2|11449.2|11464.2|11449.2|0
1636456540000|2021-11-09 11:15:40|11465.7|11450.7|11464.6|11449.6|11465.7|11450.7|11464.6|11449.6|8
1636456550000|2021-11-09 11:15:50|11464.9|11449.9|11464.9|11449.9|11464.9|11449.9|11464|11449|1
1636456580000|2021-11-09 11:16:20|11467|11452|11467|11452|11467|11452|11467|11452|8
1636456590000|2021-11-09 11:16:30|11467.4|11452.4|11474.1|11459.1|11474.1|11459.1|11467.4|11452.4|5
1636456600000|2021-11-09 11:16:40|11474.5|11459.5|11471.5|11456.5|11474.9|11459.9|11471.5|11456.5|1
1636456610000|2021-11-09 11:16:50|11472|11457|11472.4|11457.4|11472.4|11457.4|11472|11457|0
1636456620000|2021-11-09 11:17:00|11472.5|11457.5|11472.5|11457.5|11472.5|11457.5|11472.5|11457.5|0
1636456630000|2021-11-09 11:17:10|11472.9|11457.9|11475.1|11460.1|11475.1|11460.1|11472.9|11457.9|6
1636456640000|2021-11-09 11:17:20|11475|11460|11475|11460|11475|11460|11475|11460|0
1636456650000|2021-11-09 11:17:30|11477.1|11462.1|11477.1|11462.1|11477.1|11462.1|11477.1|11462.1|0
1636456660000|2021-11-09 11:17:40|11477.5|11462.5|11477.5|11462.5|11477.5|11462.5|11477.5|11462.5|0
1636456670000|2021-11-09 11:17:50|11477.3|11462.3|11478.9|11463.9|11478.9|11463.9|11477.3|11462.3|6
1636456680000|2021-11-09 11:18:00|11477.1|11462.1|11475.3|11460.3|11477.1|11462.1|11474.8|11459.8|1
1636456690000|2021-11-09 11:18:10|11475.2|11460.2|11475.2|11460.2|11475.2|11460.2|11475.2|11460.2|0
1636456710000|2021-11-09 11:18:30|11475.3|11460.3|11475.9|11460.9|11475.9|11460.9|11475.3|11460.3|1
1636456720000|2021-11-09 11:18:40|11476.2|11461.2|11476.2|11461.2|11476.2|11461.2|11475.8|11460.8|0
1636456740000|2021-11-09 11:19:00|11476.1|11461.1|11475.7|11460.7|11476.1|11461.1|11475.7|11460.7|0
1636456750000|2021-11-09 11:19:10|11474.9|11459.9|11475.9|11460.9|11475.9|11460.9|11474.9|11459.9|0
1636456790000|2021-11-09 11:19:50|11476.7|11461.7|11479.4|11464.4|11479.6|11464.6|11476.7|11461.7|1
1636456800000|2021-11-09 11:20:00|11479|11464|11478.5|11463.5|11479|11464|11478.5|11463.5|0
1636456810000|2021-11-09 11:20:10|11477.7|11462.7|11477.7|11462.7|11477.7|11462.7|11477.7|11462.7|0
1636456840000|2021-11-09 11:20:40|11476.5|11461.5|11476.5|11461.5|11476.5|11461.5|11476.5|11461.5|0
1636456860000|2021-11-09 11:21:00|11476|11461|11476|11461|11476|11461|11476|11461|0
1636456870000|2021-11-09 11:21:10|11474.8|11459.8|11474.8|11459.8|11474.8|11459.8|11474.8|11459.8|0
1636456890000|2021-11-09 11:21:30|11475.2|11460.2|11475.2|11460.2|11475.2|11460.2|11475.2|11460.2|0
1636456900000|2021-11-09 11:21:40|11475.6|11460.6|11475.6|11460.6|11475.6|11460.6|11475.6|11460.6|0
1636456980000|2021-11-09 11:23:00|||||||||3
1636456990000|2021-11-09 11:23:10|11475.2|11460.2|11475|11460|11475.2|11460.2|11475|11460|1
1636457020000|2021-11-09 11:23:40|11474.9|11459.9|11474.8|11459.8|11474.9|11459.9|11474.8|11459.8|5
1636457040000|2021-11-09 11:24:00|11474.9|11459.9|11474.9|11459.9|11474.9|11459.9|11474.9|11459.9|0
1636457110000|2021-11-09 11:25:10|11476|11461|11475.1|11460.1|11476|11461|11475.1|11460.1|1
1636457120000|2021-11-09 11:25:20|11475|11460|11475|11460|11475|11460|11475|11460|0
1636457130000|2021-11-09 11:25:30|11474.9|11459.9|11474.9|11459.9|11475|11460|11474.9|11459.9|1
1636457140000|2021-11-09 11:25:40|11475|11460|11474.9|11459.9|11475|11460|11474.9|11459.9|0
1636457150000|2021-11-09 11:25:50|11474.7|11459.7|11474.8|11459.8|11474.8|11459.8|11474.7|11459.7|0
1636457170000|2021-11-09 11:26:10|11474.7|11459.7|11474.7|11459.7|11474.7|11459.7|11474.7|11459.7|4
1636457200000|2021-11-09 11:26:40|11473.7|11458.7|11473.7|11458.7|11473.7|11458.7|11473.7|11458.7|2
1636457210000|2021-11-09 11:26:50|||||||||3
1636457220000|2021-11-09 11:27:00|11473.6|11458.6|11473.2|11458.2|11474.2|11459.2|11472.7|11457.7|1
1636457250000|2021-11-09 11:27:30|11473.6|11458.6|11473.6|11458.6|11473.6|11458.6|11473.6|11458.6|0
1636457260000|2021-11-09 11:27:40|11472.7|11457.7|11472.7|11457.7|11472.7|11457.7|11472.7|11457.7|2
1636457310000|2021-11-09 11:28:30|11466.2|11451.2|11466.6|11451.6|11466.7|11451.7|11466.2|11451.2|13
1636457320000|2021-11-09 11:28:40|11466.2|11451.2|11466.2|11451.2|11466.2|11451.2|11466.2|11451.2|0
1636457330000|2021-11-09 11:28:50|11465.2|11450.2|11464.1|11449.1|11465.2|11450.2|11464.1|11449.1|0
1636457340000|2021-11-09 11:29:00|11465.1|11450.1|11462.1|11447.1|11466.2|11451.2|11462.1|11447.1|4
1636457350000|2021-11-09 11:29:10|11461.6|11446.6|11461.6|11446.6|11461.6|11446.6|11461.6|11446.6|0
1636457360000|2021-11-09 11:29:20|11461.1|11446.1|11457|11442|11461.1|11446.1|11457|11442|0
1636457370000|2021-11-09 11:29:30|11456.6|11441.6|11458.2|11433.2|11458.2|11441.6|11456.6|11433.2|0
1636457380000|2021-11-09 11:29:40|11458.6|11433.6|11458.6|11433.6|11458.6|11433.6|11458.6|11433.6|0
1636457390000|2021-11-09 11:29:50|||||||||3
1636457400000|2021-11-09 11:30:00|11458.4|11433.4|11458|11433|11458.4|11433.4|11458|11433|0
1636457410000|2021-11-09 11:30:10|11457.9|11432.9|11462.2|11424.7|11463.4|11432.9|11457.9|11424.7|0
1636457450000|2021-11-09 11:30:50|||||||||1
1636457460000|2021-11-09 11:31:00|11461.4|11423.9|11457.4|11419.9|11461.4|11423.9|11457.4|11419.9|1
1636457500000|2021-11-09 11:31:40|11457.3|11419.8|11457.3|11419.8|11457.3|11419.8|11457.3|11419.8|1
1636457510000|2021-11-09 11:31:50|11457.7|11420.2|11451.5|11426.5|11457.7|11426.5|11451.5|11417.7|3
1636457540000|2021-11-09 11:32:20|11451.6|11426.6|11452|11427|11452|11427|11451.6|11426.6|3
1636457610000|2021-11-09 11:33:30|11452.4|11427.4|11452.4|11427.4|11452.4|11427.4|11452.4|11427.4|0
1636457630000|2021-11-09 11:33:50|11448.2|11433.2|11452.7|11437.7|11452.7|11437.7|11448.2|11433.2|1
1636457640000|2021-11-09 11:34:00|11452.8|11437.8|11453.3|11438.3|11453.3|11438.3|11452.8|11437.8|0
1636457650000|2021-11-09 11:34:10|11455.7|11440.7|11456.2|11441.2|11456.3|11441.3|11455.7|11440.7|2
1636457660000|2021-11-09 11:34:20|11456.3|11441.3|11456.7|11441.7|11456.7|11441.7|11456.3|11441.3|0
1636457680000|2021-11-09 11:34:40|11456.9|11441.9|11456.9|11441.9|11456.9|11441.9|11456.9|11441.9|3
1636457690000|2021-11-09 11:34:50|11457.7|11442.7|11460.6|11445.6|11460.6|11445.6|11457.7|11442.7|3
1636457710000|2021-11-09 11:35:10|11460.9|11445.9|11462.3|11447.3|11462.3|11447.3|11460.9|11445.9|3
1636457720000|2021-11-09 11:35:20|11463.2|11448.2|11463.5|11448.5|11463.6|11448.6|11463.2|11448.2|1
1636457730000|2021-11-09 11:35:30|11463|11448|11459.5|11444.5|11463|11448|11459.5|11444.5|1
1636457760000|2021-11-09 11:36:00|11459.3|11444.3|11458.9|11443.9|11459.3|11444.3|11458.9|11443.9|0
1636457800000|2021-11-09 11:36:40|11458.5|11443.5|11457.6|11442.6|11458.5|11443.5|11451.5|11436.5|1
1636457870000|2021-11-09 11:37:50|11458.1|11443.1|11458.1|11443.1|11458.1|11443.1|11458.1|11443.1|0
1636457890000|2021-11-09 11:38:10|11458|11443|11458|11443|11458|11443|11458|11443|0
1636457910000|2021-11-09 11:38:30|||||||||1
1636457920000|2021-11-09 11:38:40|||||||||1
1636457940000|2021-11-09 11:39:00|11457.9|11442.9|11457.9|11442.9|11457.9|11442.9|11457.9|11442.9|0
1636457950000|2021-11-09 11:39:10|||||||||5
1636457960000|2021-11-09 11:39:20|11457.8|11442.8|11457.8|11442.8|11457.8|11442.8|11457.8|11442.8|0
1636457970000|2021-11-09 11:39:30|11459.1|11444.1|11459.1|11444.1|11459.1|11444.1|11459.1|11444.1|1
1636457980000|2021-11-09 11:39:40|11459.2|11444.2|11459.2|11444.2|11459.2|11444.2|11459.2|11444.2|1
1636458010000|2021-11-09 11:40:10|11463.2|11448.2|11464|11449|11464|11449|11463.2|11448.2|21
1636458020000|2021-11-09 11:40:20|11463.6|11448.6|11463.2|11448.2|11463.6|11448.6|11463.2|11448.2|0
1636458080000|2021-11-09 11:41:20|11464.7|11449.7|11464.7|11449.7|11464.7|11449.7|11464.7|11449.7|1
1636458100000|2021-11-09 11:41:40|11465.2|11450.2|11465.2|11450.2|11465.2|11450.2|11465.2|11450.2|2
1636458110000|2021-11-09 11:41:50|11464.2|11449.2|11463.5|11448.5|11464.7|11449.7|11463.5|11448.5|0
1636458120000|2021-11-09 11:42:00|11463.9|11448.9|11463.9|11448.9|11463.9|11448.9|11463.9|11448.9|0
1636458150000|2021-11-09 11:42:30|11463.8|11448.8|11463.8|11448.8|11463.8|11448.8|11463.8|11448.8|0
1636458160000|2021-11-09 11:42:40|11463.4|11448.4|11463.4|11448.4|11463.4|11448.4|11463.4|11448.4|6
1636458170000|2021-11-09 11:42:50|11463.8|11448.8|11462.8|11437.8|11463.8|11448.8|11462.7|11437.7|20
1636458180000|2021-11-09 11:43:00|11462.5|11437.5|11455.3|11440.3|11462.6|11442.1|11455.3|11437.5|0
1636458200000|2021-11-09 11:43:20|11455.5|11440.5|11455.1|11440.1|11455.5|11440.5|11455.1|11440.1|0
1636458210000|2021-11-09 11:43:30|11455|11440|11453.2|11438.2|11455|11440|11453.1|11438.1|1
1636458220000|2021-11-09 11:43:40|11453.6|11438.6|11453.6|11438.6|11453.6|11438.6|11453.6|11438.6|0
1636458260000|2021-11-09 11:44:20|11455.1|11440.1|11455.1|11440.1|11455.1|11440.1|11455.1|11440.1|0
1636458270000|2021-11-09 11:44:30|11454.7|11439.7|11454.2|11439.2|11454.7|11439.7|11454.2|11439.2|0
1636458290000|2021-11-09 11:44:50|||||||||1
1636458350000|2021-11-09 11:45:50|11452.6|11437.6|11452.6|11437.6|11452.6|11437.6|11452.6|11437.6|0
1636458360000|2021-11-09 11:46:00|||||||||2
1636458400000|2021-11-09 11:46:40|11452|11437|11448.7|11433.7|11452|11437|11448.7|11433.7|1
1636458430000|2021-11-09 11:47:10|||||||||1
1636458470000|2021-11-09 11:47:50|||||||||1
1636458500000|2021-11-09 11:48:20|11449.6|11434.6|11449.6|11434.6|11449.6|11434.6|11449.6|11434.6|0
1636458510000|2021-11-09 11:48:30|11449.1|11434.1|11448.8|11433.8|11449.1|11434.1|11448.8|11433.8|1
1636458520000|2021-11-09 11:48:40|11449.2|11434.2|11449.2|11434.2|11449.2|11434.2|11449.2|11434.2|0
1636458530000|2021-11-09 11:48:50|11449.5|11434.5|11449.5|11434.5|11449.5|11434.5|11449.5|11434.5|0
1636458540000|2021-11-09 11:49:00|11448.7|11433.7|11448.6|11433.6|11448.7|11433.7|11448.6|11433.6|3
1636458550000|2021-11-09 11:49:10|11449|11434|11448.8|11433.8|11449|11434|11448.6|11433.6|7
1636458560000|2021-11-09 11:49:20|||||||||6
1636458570000|2021-11-09 11:49:30|||||||||2
1636458590000|2021-11-09 11:49:50|11448.7|11433.7|11447.9|11432.9|11448.7|11433.7|11447.9|11432.9|0
1636458600000|2021-11-09 11:50:00|11448.3|11433.3|11448.3|11433.3|11448.3|11433.3|11448.3|11433.3|0
1636458620000|2021-11-09 11:50:20|11448.6|11433.6|11451.4|11436.4|11451.4|11436.4|11448.4|11433.4|5
1636458720000|2021-11-09 11:52:00|11450.6|11435.6|11450.6|11435.6|11450.6|11435.6|11450.6|11435.6|0
1636458730000|2021-11-09 11:52:10|11450.2|11435.2|11450.2|11435.2|11450.2|11435.2|11450.2|11435.2|0
1636458750000|2021-11-09 11:52:30|11450.6|11435.6|11450.6|11435.6|11450.6|11435.6|11450.6|11435.6|0
1636458780000|2021-11-09 11:53:00|11450.2|11435.2|11450.2|11435.2|11450.2|11435.2|11450.2|11435.2|0
1636458850000|2021-11-09 11:54:10|||||||||1
1636458880000|2021-11-09 11:54:40|11450.1|11435.1|11450.1|11435.1|11450.1|11435.1|11450.1|11435.1|0
1636458910000|2021-11-09 11:55:10|11449.7|11434.7|11450.2|11435.2|11450.2|11435.2|11449.7|11434.7|5
1636458960000|2021-11-09 11:56:00|11450.1|11435.1|11450.1|11435.1|11450.1|11435.1|11450.1|11435.1|0
1636458980000|2021-11-09 11:56:20|||||||||3
1636459010000|2021-11-09 11:56:50|11448.8|11433.8|11448.5|11433.5|11448.8|11433.8|11447.5|11432.5|3
1636459020000|2021-11-09 11:57:00|11448.1|11433.1|11448|11433|11448.1|11433.1|11448|11433|1
1636459060000|2021-11-09 11:57:40|11448.4|11433.4|11450.1|11435.1|11450.1|11435.1|11448.4|11433.4|0
1636459100000|2021-11-09 11:58:20|11450.5|11435.5|11455|11440|11455|11440|11450.5|11435.5|1
1636459110000|2021-11-09 11:58:30|11454.6|11439.6|11454.5|11439.5|11454.6|11439.6|11454.5|11439.5|0
1636459130000|2021-11-09 11:58:50|||||||||1
1636459140000|2021-11-09 11:59:00|11454.1|11439.1|11451.6|11436.6|11454.1|11439.1|11450.7|11435.7|2
1636459150000|2021-11-09 11:59:10|11452|11437|11452|11437|11452|11437|11452|11437|0
1636459210000|2021-11-09 12:00:10|||||||||1
1636459250000|2021-11-09 12:00:50|11451.9|11436.9|11452|11437|11452|11437|11451.9|11436.9|4
1636459260000|2021-11-09 12:01:00|||||||||1
1636459280000|2021-11-09 12:01:20|11452.9|11437.9|11452.9|11437.9|11452.9|11437.9|11452.9|11437.9|0
1636459290000|2021-11-09 12:01:30|11453.7|11438.7|11453.9|11438.9|11453.9|11438.9|11453.7|11438.7|1
1636459310000|2021-11-09 12:01:50|11453|11438|11453|11438|11453|11438|11453|11438|0
1636459320000|2021-11-09 12:02:00|11452.6|11437.6|11452.1|11437.1|11452.6|11437.6|11452.1|11437.1|0
1636459360000|2021-11-09 12:02:40|11452|11437|11451.6|11436.6|11452|11437|11451.6|11436.6|2
1636459380000|2021-11-09 12:03:00|11451.9|11436.9|11451.5|11436.5|11451.9|11436.9|11451.4|11436.4|0
1636459390000|2021-11-09 12:03:10|11451.9|11436.9|11451.9|11436.9|11451.9|11436.9|11451.9|11436.9|0
1636459400000|2021-11-09 12:03:20|11451.6|11436.6|11451.6|11436.6|11451.6|11436.6|11451.6|11436.6|6
1636459410000|2021-11-09 12:03:30|||||||||1
1636459420000|2021-11-09 12:03:40|11451.9|11436.9|11451.9|11436.9|11451.9|11436.9|11451.9|11436.9|0
1636459430000|2021-11-09 12:03:50|11451.5|11436.5|11451.6|11436.6|11451.9|11436.9|11451.5|11436.5|2
1636459480000|2021-11-09 12:04:40|11451.5|11436.5|11451.9|11436.9|11451.9|11436.9|11451.5|11436.5|0
1636459500000|2021-11-09 12:05:00|11451.4|11436.4|11451.8|11436.8|11451.8|11436.8|11451.4|11436.4|2
1636459510000|2021-11-09 12:05:10|||||||||1
1636459540000|2021-11-09 12:05:40|11452.1|11437.1|11453.3|11438.3|11453.3|11438.3|11452.1|11437.1|0
1636459560000|2021-11-09 12:06:00|11453.4|11438.4|11453.4|11438.4|11453.4|11438.4|11453.4|11438.4|1
1636459610000|2021-11-09 12:06:50|11453.5|11438.5|11453.5|11438.5|11453.5|11438.5|11453.5|11438.5|5
1636459620000|2021-11-09 12:07:00|11453|11438|11453|11438|11453|11438|11453|11438|1
1636459630000|2021-11-09 12:07:10|11453.4|11438.4|11453.4|11438.4|11453.4|11438.4|11453.4|11438.4|0
1636459640000|2021-11-09 12:07:20|11454.7|11439.7|11453.6|11438.6|11454.7|11439.7|11453.6|11438.6|1
1636459650000|2021-11-09 12:07:30|11453.9|11438.9|11454.3|11439.3|11454.3|11439.3|11453.9|11438.9|0
1636459670000|2021-11-09 12:07:50|11454.5|11439.5|11454.5|11439.5|11454.5|11439.5|11454.5|11439.5|0
1636459690000|2021-11-09 12:08:10|11454.4|11439.4|11454.4|11439.4|11454.5|11439.5|11454.4|11439.4|1
1636459770000|2021-11-09 12:09:30|11454.3|11439.3|11454.3|11439.3|11454.3|11439.3|11454.3|11439.3|2
1636459780000|2021-11-09 12:09:40|11454.7|11439.7|11454.7|11439.7|11454.7|11439.7|11454.7|11439.7|0
1636459790000|2021-11-09 12:09:50|11454.6|11439.6|11453.8|11438.8|11454.6|11439.6|11453.8|11438.8|0
1636459800000|2021-11-09 12:10:00|11454.2|11439.2|11454.2|11439.2|11454.2|11439.2|11454.2|11439.2|0
1636459950000|2021-11-09 12:12:30|||||||||1
1636459960000|2021-11-09 12:12:40|11453.7|11438.7|11453.7|11438.7|11453.7|11438.7|11453.7|11438.7|0
1636459970000|2021-11-09 12:12:50|11453.8|11438.8|11455|11440|11455|11440|11453.8|11438.8|4
1636460030000|2021-11-09 12:13:50|11457|11442|11457.1|11442.1|11457.1|11442.1|11457|11442|0
1636460040000|2021-11-09 12:14:00|11457.5|11442.5|11459.5|11444.5|11459.5|11444.5|11457.5|11442.5|0
1636460050000|2021-11-09 12:14:10|11459.9|11444.9|11459.9|11444.9|11459.9|11444.9|11459.9|11444.9|6
1636460060000|2021-11-09 12:14:20|11457.9|11442.9|11459.9|11444.9|11459.9|11444.9|11457.9|11442.9|6
1636460070000|2021-11-09 12:14:30|11458.4|11443.4|11458.4|11443.4|11458.4|11443.4|11458.4|11443.4|0
1636460110000|2021-11-09 12:15:10|11455.9|11440.9|11455.5|11440.5|11455.9|11440.9|11455.5|11440.5|1
1636460140000|2021-11-09 12:15:40|11455.9|11440.9|11455.9|11440.9|11455.9|11440.9|11455.9|11440.9|0
1636460150000|2021-11-09 12:15:50|11456.7|11441.7|11456.9|11441.9|11456.9|11441.9|11456.7|11441.7|5
1636460200000|2021-11-09 12:16:40|||||||||1
1636460220000|2021-11-09 12:17:00|11456|11441|11456|11441|11456|11441|11456|11441|0
1636460250000|2021-11-09 12:17:30|||||||||1
1636460340000|2021-11-09 12:19:00|11455.6|11440.6|11455.6|11440.6|11455.6|11440.6|11455.6|11440.6|7
1636460380000|2021-11-09 12:19:40|11456|11441|11456|11441|11456|11441|11456|11441|0
1636460470000|2021-11-09 12:21:10|11455.9|11440.9|11453.9|11438.9|11455.9|11440.9|11453.9|11438.9|2
1636460480000|2021-11-09 12:21:20|11453.6|11438.6|11452|11437|11453.6|11438.6|11451|11436|3
1636460490000|2021-11-09 12:21:30|11451.6|11436.6|11452.7|11437.7|11452.7|11437.7|11451.6|11436.6|6
1636460500000|2021-11-09 12:21:40|11452.3|11437.3|11452.2|11437.2|11452.7|11437.7|11452.2|11437.2|3
1636460520000|2021-11-09 12:22:00|11452.7|11437.7|11452.7|11437.7|11452.7|11437.7|11452.7|11437.7|0
1636460530000|2021-11-09 12:22:10|11452.6|11437.6|11452.6|11437.6|11452.6|11437.6|11452.6|11437.6|1
1636460540000|2021-11-09 12:22:20|11452.7|11437.7|11452.7|11437.7|11452.7|11437.7|11452.7|11437.7|0
1636460590000|2021-11-09 12:23:10|11452.6|11437.6|11452.6|11437.6|11452.6|11437.6|11452.6|11437.6|0
1636460620000|2021-11-09 12:23:40|||||||||1
1636460650000|2021-11-09 12:24:10|11452.1|11437.1|11452.1|11437.1|11452.1|11437.1|11452.1|11437.1|1
1636460660000|2021-11-09 12:24:20|11452|11437|11452.1|11437.1|11452.1|11437.1|11452|11437|0
1636460670000|2021-11-09 12:24:30|||||||||1
1636460710000|2021-11-09 12:25:10|11456.6|11441.6|11457.6|11442.6|11457.6|11442.6|11456.6|11441.6|1
1636460730000|2021-11-09 12:25:30|11458.4|11443.4|11458.3|11443.3|11458.4|11443.4|11458.3|11443.3|0
1636460760000|2021-11-09 12:26:00|11458.7|11443.7|11461.5|11446.5|11461.5|11446.5|11458.7|11443.7|7
1636460770000|2021-11-09 12:26:10|11462|11447|11461.1|11446.1|11462|11447|11461.1|11446.1|2
1636460780000|2021-11-09 12:26:20|11459.5|11444.5|11459.5|11444.5|11459.5|11444.5|11459.5|11444.5|2
1636460790000|2021-11-09 12:26:30|11459.1|11444.1|11457.4|11442.4|11459.1|11444.1|11457.4|11442.4|7
1636460810000|2021-11-09 12:26:50|11453.3|11438.3|11453.3|11438.3|11453.3|11438.3|11453.3|11438.3|1
1636460820000|2021-11-09 12:27:00|11453.7|11438.7|11453.7|11438.7|11453.7|11438.7|11453.7|11438.7|1
1636460830000|2021-11-09 12:27:10|11453.6|11438.6|11453.8|11438.8|11453.8|11438.8|11453.6|11438.6|0
1636460840000|2021-11-09 12:27:20|11454.2|11439.2|11455.4|11440.4|11455.4|11440.4|11454.2|11439.2|0
1636460850000|2021-11-09 12:27:30|11455.8|11440.8|11455.8|11440.8|11455.8|11440.8|11455.8|11440.8|1
1636460890000|2021-11-09 12:28:10|11459.7|11444.7|11459.7|11444.7|11459.7|11444.7|11459.7|11444.7|5
1636460910000|2021-11-09 12:28:30|11463|11448|11464.1|11449.1|11464.1|11449.1|11463|11448|3
1636460930000|2021-11-09 12:28:50|11464.4|11449.4|11463.4|11448.4|11464.4|11449.4|11463.4|11448.4|11
1636460950000|2021-11-09 12:29:10|11464.2|11449.2|11464.9|11449.9|11464.9|11449.9|11464.2|11449.2|1
1636460960000|2021-11-09 12:29:20|11465|11450|11465.4|11450.4|11465.4|11450.4|11465|11450|0
1636460970000|2021-11-09 12:29:30|11465.3|11450.3|11465.4|11450.4|11465.8|11450.8|11465.3|11450.3|1
1636461000000|2021-11-09 12:30:00|11461.8|11446.8|11462.8|11447.8|11462.8|11447.8|11461.8|11446.8|1
1636461010000|2021-11-09 12:30:10|11462.6|11447.6|11462.2|11447.2|11462.7|11447.7|11462.2|11447.2|22
1636461030000|2021-11-09 12:30:30|11461.8|11446.8|11461.8|11446.8|11461.8|11446.8|11461.8|11446.8|0
1636461040000|2021-11-09 12:30:40|11462.1|11447.1|11462.1|11447.1|11462.1|11447.1|11462.1|11447.1|0
1636461050000|2021-11-09 12:30:50|11462.6|11447.6|11462.6|11447.6|11462.6|11447.6|11462.6|11447.6|0
1636461080000|2021-11-09 12:31:20|11462.7|11447.7|11463.1|11448.1|11463.1|11448.1|11462.7|11447.7|0
1636461100000|2021-11-09 12:31:40|11462.2|11447.2|11462.2|11447.2|11462.2|11447.2|11462.2|11447.2|5
1636461120000|2021-11-09 12:32:00|11462.1|11447.1|11462.1|11447.1|11462.1|11447.1|11462.1|11447.1|0
1636461130000|2021-11-09 12:32:10|11461.7|11446.7|11461.7|11446.7|11461.7|11446.7|11461.7|11446.7|0
1636461150000|2021-11-09 12:32:30|11461.6|11446.6|11461.2|11446.2|11461.6|11446.6|11461.2|11446.2|0
1636461160000|2021-11-09 12:32:40|11457.9|11442.9|11457.6|11442.6|11457.9|11442.9|11457.2|11442.2|5
1636461180000|2021-11-09 12:33:00|11457.2|11442.2|11456.7|11441.7|11457.2|11442.2|11456.7|11441.7|0
1636461220000|2021-11-09 12:33:40|||||||||1
1636461260000|2021-11-09 12:34:20|11452.6|11437.6|11452.7|11437.7|11452.7|11437.7|11452.6|11437.6|2
1636461270000|2021-11-09 12:34:30|11453.2|11438.2|11453.3|11438.3|11453.3|11438.3|11453.1|11438.1|5
1636461300000|2021-11-09 12:35:00|11453.2|11438.2|11453.3|11438.3|11453.3|11438.3|11453.2|11438.2|0
1636461310000|2021-11-09 12:35:10|11453.2|11438.2|11453.2|11438.2|11453.2|11438.2|11453.2|11438.2|1
1636461360000|2021-11-09 12:36:00|11451.2|11436.2|11452.2|11437.2|11452.2|11437.2|11451.2|11436.2|0
1636461370000|2021-11-09 12:36:10|11451.8|11436.8|11452.1|11437.1|11452.1|11437.1|11451.6|11436.6|0
1636461380000|2021-11-09 12:36:20|||||||||1
1636461400000|2021-11-09 12:36:40|11452.7|11437.7|11452.7|11437.7|11452.7|11437.7|11452.7|11437.7|2
1636461410000|2021-11-09 12:36:50|11452.3|11437.3|11452.3|11437.3|11452.3|11437.3|11452.3|11437.3|2
1636461420000|2021-11-09 12:37:00|11452.7|11437.7|11453|11438|11453|11438|11452.7|11437.7|0
1636461430000|2021-11-09 12:37:10|11452.2|11437.2|11452.2|11437.2|11452.2|11437.2|11452.2|11437.2|0
1636461450000|2021-11-09 12:37:30|11451.7|11436.7|11451.8|11436.8|11451.8|11436.8|11451.7|11436.7|0
1636461480000|2021-11-09 12:38:00|11451.9|11436.9|11451.9|11436.9|11451.9|11436.9|11451.7|11436.7|1
1636461490000|2021-11-09 12:38:10|11453.6|11438.6|11453.6|11438.6|11453.6|11438.6|11453.6|11438.6|0
1636461550000|2021-11-09 12:39:10|11453.4|11438.4|11452.2|11437.2|11453.4|11438.4|11452.2|11437.2|0
1636461580000|2021-11-09 12:39:40|||||||||1
1636461600000|2021-11-09 12:40:00|11452.6|11437.6|11452.6|11437.6|11452.6|11437.6|11452.6|11437.6|0
1636461670000|2021-11-09 12:41:10|||||||||1
1636461680000|2021-11-09 12:41:20|11452.5|11437.5|11453.9|11438.9|11453.9|11438.9|11452.5|11437.5|3
1636461710000|2021-11-09 12:41:50|11454.3|11439.3|11454.3|11439.3|11454.7|11439.7|11454.3|11439.3|2
1636461730000|2021-11-09 12:42:10|11454.7|11439.7|11454.7|11439.7|11454.7|11439.7|11454.7|11439.7|0
1636461790000|2021-11-09 12:43:10|11455.1|11440.1|11457.4|11442.4|11457.4|11442.4|11455.1|11440.1|4
1636461800000|2021-11-09 12:43:20|11457.3|11442.3|11457.2|11442.2|11457.3|11442.3|11457.2|11442.2|0
1636461840000|2021-11-09 12:44:00|11455.1|11440.1|11455.5|11440.5|11455.5|11440.5|11455.1|11440.1|1
1636461850000|2021-11-09 12:44:10|11455.1|11440.1|11455.1|11440.1|11455.1|11440.1|11455.1|11440.1|0
1636461900000|2021-11-09 12:45:00|||||||||3
1636461960000|2021-11-09 12:46:00|||||||||4
1636461970000|2021-11-09 12:46:10|||||||||2
1636461990000|2021-11-09 12:46:30|11453.9|11438.9|11452.5|11437.5|11453.9|11438.9|11452.5|11437.5|1
1636462020000|2021-11-09 12:47:00|11452.1|11437.1|11452.1|11437.1|11452.1|11437.1|11452.1|11437.1|0
1636462110000|2021-11-09 12:48:30|||||||||2
1636462180000|2021-11-09 12:49:40|||||||||1
1636462190000|2021-11-09 12:49:50|||||||||3
1636462250000|2021-11-09 12:50:50|||||||||1
1636462260000|2021-11-09 12:51:00|||||||||2
1636462330000|2021-11-09 12:52:10|||||||||2
1636462350000|2021-11-09 12:52:30|11451|11436|11451|11436|11451|11436|11451|11436|6
1636462360000|2021-11-09 12:52:40|11448.5|11433.5|11448.5|11433.5|11448.5|11433.5|11448.5|11433.5|0
1636462380000|2021-11-09 12:53:00|11443.2|11428.2|11443.2|11428.2|11443.2|11428.2|11443.2|11428.2|3
1636462390000|2021-11-09 12:53:10|11444.1|11429.1|11447.5|11432.5|11447.5|11432.5|11444.1|11429.1|5
1636462400000|2021-11-09 12:53:20|||||||||1
1636462440000|2021-11-09 12:54:00|||||||||4
1636462450000|2021-11-09 12:54:10|11448|11433|11452|11437|11452|11437|11448|11433|4
1636462520000|2021-11-09 12:55:20|11452.4|11437.4|11452.4|11437.4|11452.4|11437.4|11452.4|11437.4|4
1636462530000|2021-11-09 12:55:30|11454|11439|11455|11440|11455|11440|11454|11439|0
1636462540000|2021-11-09 12:55:40|||||||||2
1636462580000|2021-11-09 12:56:20|11456.5|11441.5|11456.5|11441.5|11456.5|11441.5|11456.5|11441.5|1
1636462650000|2021-11-09 12:57:30|11456.6|11441.6|11459.6|11444.6|11459.6|11444.6|11456.6|11441.6|6
1636462660000|2021-11-09 12:57:40|||||||||1
1636462670000|2021-11-09 12:57:50|11459.5|11444.5|11459.5|11444.5|11459.5|11444.5|11459.5|11444.5|0
1636462680000|2021-11-09 12:58:00|11459.6|11444.6|11459.5|11444.5|11459.6|11444.6|11459.5|11444.5|3
1636462700000|2021-11-09 12:58:20|||||||||1
1636462730000|2021-11-09 12:58:50|11459.6|11444.6|11460|11445|11460|11445|11459.6|11444.6|1
1636462740000|2021-11-09 12:59:00|||||||||7
1636462750000|2021-11-09 12:59:10|11460.5|11445.5|11460.5|11445.5|11460.5|11445.5|11460.5|11445.5|1
1636462790000|2021-11-09 12:59:50|||||||||2
1636462800000|2021-11-09 13:00:00|11460.7|11445.7|11467.5|11452.5|11467.5|11452.5|11460.7|11445.7|5
1636462810000|2021-11-09 13:00:10|11464|11449|11465.5|11450.5|11466.1|11451.1|11464|11449|4
1636462820000|2021-11-09 13:00:20|11466|11451|11466|11451|11466|11451|11466|11451|0
1636462830000|2021-11-09 13:00:30|11466.5|11451.5|11466.6|11451.6|11466.6|11451.6|11465|11450|1
1636462840000|2021-11-09 13:00:40|11467|11452|11466.5|11451.5|11468|11453|11466.5|11451.5|34
1636462850000|2021-11-09 13:00:50|11465.5|11450.5|11466.2|11451.2|11468.1|11453.1|11464.6|11449.6|13
1636462860000|2021-11-09 13:01:00|11466.6|11451.6|11468.5|11453.5|11468.5|11453.5|11466.1|11451.1|7
1636462880000|2021-11-09 13:01:20|11469|11454|11470.6|11455.6|11470.6|11455.6|11469|11454|0
1636462900000|2021-11-09 13:01:40|11470.5|11455.5|11467.1|11452.1|11470.6|11455.6|11467.1|11452.1|2
1636462910000|2021-11-09 13:01:50|11462.6|11447.6|11466.7|11441.7|11466.7|11447.6|11462.6|11441.7|1
1636462920000|2021-11-09 13:02:00|11467.1|11442.1|11460.1|11445.1|11467.1|11445.1|11459.1|11441.8|0
1636462930000|2021-11-09 13:02:10|11459.1|11444.1|11457.6|11442.6|11459.1|11444.1|11457.6|11442.6|0
1636462940000|2021-11-09 13:02:20|11457.8|11442.8|11459|11444|11459|11444|11457.8|11442.8|1
1636462950000|2021-11-09 13:02:30|11458.6|11443.6|11458.1|11443.1|11458.6|11443.6|11458.1|11443.1|4
1636462960000|2021-11-09 13:02:40|11458.2|11443.2|11460.2|11445.2|11460.2|11445.2|11458.2|11443.2|2
1636462970000|2021-11-09 13:02:50|11461|11446|11463.2|11448.2|11463.2|11448.2|11461|11446|3
1636462980000|2021-11-09 13:03:00|11463.6|11448.6|11464.1|11449.1|11464.1|11449.1|11463.1|11448.1|0
1636462990000|2021-11-09 13:03:10|11465.1|11450.1|11462|11447|11465.1|11450.1|11462|11447|4
1636463000000|2021-11-09 13:03:20|11462.4|11447.4|11463.6|11448.6|11463.7|11448.7|11462.4|11447.4|11
1636463010000|2021-11-09 13:03:30|11463.7|11448.7|11463.7|11448.7|11463.7|11448.7|11463.7|11448.7|1
1636463020000|2021-11-09 13:03:40|11463.6|11448.6|11463.6|11448.6|11463.6|11448.6|11463.6|11448.6|0
1636463030000|2021-11-09 13:03:50|11463.7|11448.7|11463.7|11448.7|11463.7|11448.7|11463.7|11448.7|0
1636463040000|2021-11-09 13:04:00|11464.1|11449.1|11464.6|11449.6|11465.6|11450.6|11464.1|11449.1|4
1636463090000|2021-11-09 13:04:50|||||||||1
1636463100000|2021-11-09 13:05:00|||||||||1
1636463110000|2021-11-09 13:05:10|11464.9|11449.9|11470.5|11455.5|11472|11457|11464.9|11449.9|3
1636463120000|2021-11-09 13:05:20|11470.6|11455.6|11470.6|11455.6|11470.6|11455.6|11470.6|11455.6|3
1636463130000|2021-11-09 13:05:30|||||||||1
1636463140000|2021-11-09 13:05:40|11472.1|11457.1|11472.1|11457.1|11472.1|11457.1|11472.1|11457.1|7
1636463150000|2021-11-09 13:05:50|||||||||1
1636463160000|2021-11-09 13:06:00|11471.6|11456.6|11472|11457|11472|11457|11471.6|11456.6|2
1636463170000|2021-11-09 13:06:10|11472.5|11457.5|11473.5|11458.5|11473.5|11458.5|11472.5|11457.5|0
1636463180000|2021-11-09 13:06:20|11473.6|11458.6|11474|11459|11474|11459|11473.6|11458.6|0
1636463190000|2021-11-09 13:06:30|11474.1|11459.1|11466.7|11451.7|11474.5|11459.5|11466.6|11451.6|11
1636463200000|2021-11-09 13:06:40|11467.1|11452.1|11469.7|11454.7|11469.7|11454.7|11467.1|11452.1|1
1636463210000|2021-11-09 13:06:50|||||||||1
1636463220000|2021-11-09 13:07:00|11469.6|11454.6|11467.2|11452.2|11469.6|11454.6|11467.1|11452.1|0
1636463230000|2021-11-09 13:07:10|11467.3|11452.3|11467.2|11452.2|11467.8|11452.8|11466.8|11451.8|1
1636463240000|2021-11-09 13:07:20|11467.6|11452.6|11467.7|11452.7|11467.7|11452.7|11467.6|11452.6|1
1636463250000|2021-11-09 13:07:30|11468.1|11453.1|11468.1|11453.1|11468.1|11453.1|11468.1|11453.1|5
1636463260000|2021-11-09 13:07:40|11468.3|11453.3|11469.1|11454.1|11469.1|11454.1|11468.3|11453.3|4
1636463270000|2021-11-09 13:07:50|11469.6|11454.6|11469.6|11454.6|11469.6|11454.6|11469.6|11454.6|2
1636463280000|2021-11-09 13:08:00|||||||||2
1636463300000|2021-11-09 13:08:20|11470.2|11455.2|11470.2|11455.2|11470.2|11455.2|11470.2|11455.2|3
1636463310000|2021-11-09 13:08:30|11470.1|11455.1|11470.1|11455.1|11470.1|11455.1|11470.1|11455.1|0
1636463320000|2021-11-09 13:08:40|||||||||4
1636463330000|2021-11-09 13:08:50|11470.2|11455.2|11470.6|11455.6|11470.6|11455.6|11470.2|11455.2|2
1636463340000|2021-11-09 13:09:00|||||||||2
1636463380000|2021-11-09 13:09:40|11470|11455|11467.5|11452.5|11470|11455|11467.4|11452.4|5
1636463390000|2021-11-09 13:09:50|11469|11454|11469|11454|11469|11454|11469|11454|0
1636463400000|2021-11-09 13:10:00|11469.1|11454.1|11469.5|11454.5|11470.4|11455.4|11469.1|11454.1|0
1636463410000|2021-11-09 13:10:10|11469.4|11454.4|11469.9|11454.9|11469.9|11454.9|11469|11454|1
1636463430000|2021-11-09 13:10:30|11469.8|11454.8|11465.2|11450.2|11469.8|11454.8|11465.1|11450.1|2
1636463440000|2021-11-09 13:10:40|11467.3|11452.3|11467.1|11452.1|11469.6|11454.6|11467.1|11452.1|1
1636463450000|2021-11-09 13:10:50|11467.6|11452.6|11468|11453|11468.1|11453.1|11467.6|11452.6|5
1636463460000|2021-11-09 13:11:00|11467.6|11452.6|11471|11456|11471|11456|11466.9|11451.9|23
1636463470000|2021-11-09 13:11:10|11470.5|11455.5|11469|11454|11470.5|11455.5|11469|11454|1
1636463480000|2021-11-09 13:11:20|11468.9|11453.9|11469.5|11454.5|11469.5|11454.5|11468.5|11453.5|1
1636463490000|2021-11-09 13:11:30|||||||||2
1636463500000|2021-11-09 13:11:40|||||||||1
1636463530000|2021-11-09 13:12:10|11469.8|11454.8|11470.4|11455.4|11470.4|11455.4|11469.4|11454.4|12
1636463540000|2021-11-09 13:12:20|11469.9|11454.9|11469.4|11454.4|11469.9|11454.9|11469.4|11454.4|0
1636463550000|2021-11-09 13:12:30|11468.4|11453.4|11469.9|11454.9|11469.9|11454.9|11468.4|11453.4|0
1636463560000|2021-11-09 13:12:40|11470.4|11455.4|11470.4|11455.4|11470.4|11455.4|11470.4|11455.4|3
1636463570000|2021-11-09 13:12:50|11471.4|11456.4|11471.4|11456.4|11471.4|11456.4|11471.4|11456.4|0
1636463580000|2021-11-09 13:13:00|11472.4|11457.4|11472.9|11457.9|11472.9|11457.9|11472.4|11457.4|1
1636463590000|2021-11-09 13:13:10|11473.4|11458.4|11473.4|11458.4|11473.4|11458.4|11473.4|11458.4|1
1636463600000|2021-11-09 13:13:20|11472.9|11457.9|11472.4|11457.4|11473.4|11458.4|11472.4|11457.4|0
1636463620000|2021-11-09 13:13:40|11472.6|11457.6|11473.4|11458.4|11473.4|11458.4|11472.6|11457.6|3
1636463630000|2021-11-09 13:13:50|11473|11458|11472.9|11457.9|11473.4|11458.4|11472.9|11457.9|2
1636463640000|2021-11-09 13:14:00|11472.4|11457.4|11472.4|11457.4|11472.4|11457.4|11472.4|11457.4|1
1636463660000|2021-11-09 13:14:20|||||||||1
1636463680000|2021-11-09 13:14:40|11469.4|11454.4|11470.9|11455.9|11470.9|11455.9|11469.2|11454.2|4
1636463690000|2021-11-09 13:14:50|11469.7|11454.7|11469.8|11454.8|11469.8|11454.8|11469.2|11454.2|15
1636463700000|2021-11-09 13:15:00|11469.9|11454.9|11467.9|11452.9|11470|11455|11467.4|11452.4|4
1636463710000|2021-11-09 13:15:10|11467.4|11452.4|11460.1|11445.1|11467.4|11452.4|11456.2|11441.2|13
1636463730000|2021-11-09 13:15:30|11459.7|11444.7|11460.2|11445.2|11460.2|11445.2|11459.7|11444.7|0
1636463740000|2021-11-09 13:15:40|11460.1|11445.1|11459.7|11444.7|11460.1|11445.1|11459.7|11444.7|0
1636463760000|2021-11-09 13:16:00|11460.9|11445.9|11460.4|11445.4|11460.9|11445.9|11460.4|11445.4|15
1636463790000|2021-11-09 13:16:30|11460.8|11445.8|11460.3|11445.3|11460.8|11445.8|11460.3|11445.3|1
1636463800000|2021-11-09 13:16:40|11460.8|11445.8|11460.8|11445.8|11460.8|11445.8|11460.8|11445.8|1
1636463810000|2021-11-09 13:16:50|11460.5|11445.5|11461.3|11446.3|11461.3|11446.3|11458.9|11443.9|2
1636463820000|2021-11-09 13:17:00|11461.7|11446.7|11461.3|11446.3|11461.7|11446.7|11461.2|11446.2|1
1636463830000|2021-11-09 13:17:10|||||||||1
1636463840000|2021-11-09 13:17:20|11461.4|11446.4|11461.8|11446.8|11462.3|11447.3|11461.4|11446.4|0
1636463860000|2021-11-09 13:17:40|||||||||1
1636463870000|2021-11-09 13:17:50|11458.7|11443.7|11457.2|11442.2|11458.7|11443.7|11457.2|11442.2|11
1636463880000|2021-11-09 13:18:00|11456.7|11441.7|11454.2|11439.2|11457.7|11442.7|11451.7|11436.7|11
1636463890000|2021-11-09 13:18:10|11457|11442|11457|11442|11457|11442|11457|11442|0
1636463900000|2021-11-09 13:18:20|11456.5|11441.5|11455.1|11440.1|11456.5|11441.5|11455.1|11440.1|6
1636463910000|2021-11-09 13:18:30|11455.3|11440.3|11455.3|11440.3|11455.3|11440.3|11455.3|11440.3|2
1636463920000|2021-11-09 13:18:40|11455.7|11440.7|11457.3|11442.3|11458.6|11443.6|11455.7|11440.7|9
1636463940000|2021-11-09 13:19:00|11458.1|11443.1|11460.2|11445.2|11461.2|11446.2|11458.1|11443.1|10
1636463950000|2021-11-09 13:19:10|11460.1|11445.1|11458.7|11443.7|11460.1|11445.1|11458.7|11443.7|0
1636463960000|2021-11-09 13:19:20|11457|11442|11463.4|11448.4|11463.4|11448.4|11457|11442|37
1636463970000|2021-11-09 13:19:30|11463.8|11448.8|11462.9|11447.9|11463.8|11448.8|11462.4|11447.4|0
1636463980000|2021-11-09 13:19:40|11462.4|11447.4|11462.4|11447.4|11462.4|11447.4|11462.4|11447.4|0
1636463990000|2021-11-09 13:19:50|11462.3|11447.3|11464.3|11449.3|11464.3|11449.3|11459.8|11444.8|3
1636464000000|2021-11-09 13:20:00|11468.1|11453.1|11464.3|11449.3|11468.1|11453.1|11464.3|11449.3|10
1636464010000|2021-11-09 13:20:10|11463.8|11448.8|11464.3|11449.3|11464.3|11449.3|11463.8|11448.8|0
1636464020000|2021-11-09 13:20:20|11467.6|11452.6|11468.5|11453.5|11468.5|11453.5|11467.6|11452.6|2
1636464030000|2021-11-09 13:20:30|11468|11453|11464.6|11449.6|11468|11453|11464.6|11449.6|7
1636464040000|2021-11-09 13:20:40|11466.5|11451.5|11470|11455|11470|11455|11466.5|11451.5|2
1636464050000|2021-11-09 13:20:50|11469.1|11454.1|11469.1|11454.1|11469.1|11454.1|11469.1|11454.1|0
1636464060000|2021-11-09 13:21:00|11468.9|11453.9|11466.9|11451.9|11468.9|11453.9|11466.9|11451.9|1
1636464070000|2021-11-09 13:21:10|11465.4|11450.4|11465.4|11450.4|11465.4|11450.4|11465.4|11450.4|0
1636464080000|2021-11-09 13:21:20|11464.9|11449.9|11465.2|11450.2|11465.2|11450.2|11464.8|11449.8|2
1636464090000|2021-11-09 13:21:30|11465.3|11450.3|11465.4|11450.4|11465.4|11450.4|11464.9|11449.9|1
1636464100000|2021-11-09 13:21:40|11465.3|11450.3|11465.2|11450.2|11465.7|11450.7|11465.2|11450.2|10
1636464110000|2021-11-09 13:21:50|11463.4|11448.4|11458.4|11443.4|11463.4|11448.4|11456.7|11441.7|3
1636464120000|2021-11-09 13:22:00|11458.5|11443.5|11457.5|11442.5|11458.5|11443.5|11457.5|11442.5|1
1636464130000|2021-11-09 13:22:10|11457.4|11442.4|11457.4|11442.4|11457.4|11442.4|11457.4|11442.4|5
1636464140000|2021-11-09 13:22:20|11456.6|11441.6|11457|11442|11457|11442|11456.6|11441.6|1
1636464150000|2021-11-09 13:22:30|11457.1|11442.1|11456.3|11441.3|11457.1|11442.1|11456.3|11441.3|12
1636464160000|2021-11-09 13:22:40|11455.8|11440.8|11455.8|11440.8|11455.8|11440.8|11455.8|11440.8|0
1636464170000|2021-11-09 13:22:50|11454.8|11439.8|11454.3|11439.3|11454.8|11439.8|11454.3|11439.3|1
1636464180000|2021-11-09 13:23:00|11454.7|11439.7|11454.7|11439.7|11454.7|11439.7|11454.7|11439.7|0
1636464200000|2021-11-09 13:23:20|11454.5|11439.5|11453.7|11438.7|11454.5|11439.5|11453.7|11438.7|0
1636464210000|2021-11-09 13:23:30|11453.5|11438.5|11454.6|11439.6|11454.6|11439.6|11453.3|11438.3|2
1636464220000|2021-11-09 13:23:40|11457.2|11442.2|11457.2|11442.2|11457.2|11442.2|11457.2|11442.2|2
1636464230000|2021-11-09 13:23:50|11458|11443|11457.6|11442.6|11458.2|11443.2|11456.7|11441.7|17
1636464240000|2021-11-09 13:24:00|11461.4|11446.4|11465.9|11450.9|11468.9|11453.9|11461.4|11446.4|4
1636464250000|2021-11-09 13:24:10|11466.3|11451.3|11471.9|11456.9|11471.9|11456.9|11466.3|11451.3|10
1636464260000|2021-11-09 13:24:20|11472.9|11457.9|11477.5|11462.5|11477.6|11462.6|11472.9|11457.9|1
1636464270000|2021-11-09 13:24:30|11477.1|11462.1|11477.1|11462.1|11477.1|11462.1|11477.1|11462.1|2
1636464280000|2021-11-09 13:24:40|11476.5|11461.5|11476.5|11461.5|11476.5|11461.5|11476.5|11461.5|2
1636464290000|2021-11-09 13:24:50|11476.3|11461.3|11472.6|11457.6|11476.3|11461.3|11472.6|11457.6|1
1636464300000|2021-11-09 13:25:00|||||||||1
1636464310000|2021-11-09 13:25:10|11472.5|11457.5|11468.1|11453.1|11472.5|11457.5|11468.1|11453.1|1
1636464320000|2021-11-09 13:25:20|11467.6|11452.6|11467.4|11452.4|11467.6|11452.6|11467.4|11452.4|2
1636464330000|2021-11-09 13:25:30|11466.6|11451.6|11466.6|11451.6|11466.6|11451.6|11466.6|11451.6|0
1636464340000|2021-11-09 13:25:40|11466.1|11451.1|11465.7|11450.7|11466.1|11451.1|11465.7|11450.7|4
1636464350000|2021-11-09 13:25:50|11466|11451|11464.2|11449.2|11466|11451|11464.2|11449.2|1
1636464360000|2021-11-09 13:26:00|11464.1|11449.1|11463.7|11448.7|11464.1|11449.1|11463.7|11448.7|0
1636464370000|2021-11-09 13:26:10|11463|11448|11463|11448|11463|11448|11463|11448|1
1636464380000|2021-11-09 13:26:20|11461.5|11446.5|11461.5|11446.5|11461.5|11446.5|11461.5|11446.5|0
1636464390000|2021-11-09 13:26:30|11461.2|11446.2|11463.5|11448.5|11463.6|11448.6|11461.2|11446.2|17
1636464400000|2021-11-09 13:26:40|11463|11448|11464.6|11449.6|11464.6|11449.6|11463|11448|3
1636464410000|2021-11-09 13:26:50|11468.8|11453.8|11474.9|11459.9|11474.9|11459.9|11468.8|11453.8|10
1636464420000|2021-11-09 13:27:00|11474.5|11459.5|11472.5|11457.5|11474.5|11459.5|11472.5|11457.5|0
1636464430000|2021-11-09 13:27:10|11471.2|11456.2|11470.2|11455.2|11472.7|11457.7|11470.2|11455.2|2
1636464440000|2021-11-09 13:27:20|11469.6|11454.6|11462.9|11447.9|11469.6|11454.6|11462.9|11447.9|0
1636464450000|2021-11-09 13:27:30|11461.2|11446.2|11457.4|11442.4|11461.2|11446.2|11457.4|11442.4|3
1636464460000|2021-11-09 13:27:40|11456.9|11441.9|11460.4|11445.4|11460.4|11445.4|11456.8|11441.8|1
1636464470000|2021-11-09 13:27:50|11459.9|11444.9|11457.4|11442.4|11459.9|11444.9|11457.3|11442.3|1
1636464480000|2021-11-09 13:28:00|11457.8|11442.8|11469.2|11444.2|11469.4|11444.4|11457.8|11442.8|1
1636464490000|2021-11-09 13:28:10|11469.8|11444.8|11473.2|11458.2|11473.2|11458.2|11469.8|11444.8|1
1636464500000|2021-11-09 13:28:20|11474.2|11449.2|11474.3|11449.3|11474.7|11449.7|11474.2|11449.2|1
1636464510000|2021-11-09 13:28:30|11474.7|11449.7|11467.8|11442.8|11474.7|11449.7|11467.8|11442.8|25
1636464520000|2021-11-09 13:28:40|11467.3|11442.3|11454.7|11439.7|11467.3|11445.7|11454.7|11439.7|31
1636464530000|2021-11-09 13:28:50|11454.5|11439.5|11454.1|11439.1|11454.5|11439.5|11454.1|11439.1|1
1636464540000|2021-11-09 13:29:00|11454.9|11439.9|11449.2|11434.2|11454.9|11439.9|11449.2|11434.2|6
1636464550000|2021-11-09 13:29:10|11449.6|11434.6|11439|11424|11449.6|11434.6|11439|11424|5
1636464560000|2021-11-09 13:29:20|11443.3|11428.3|11443.9|11428.9|11443.9|11428.9|11443.3|11428.3|42
1636464570000|2021-11-09 13:29:30|11446.8|11431.8|11449.3|11434.3|11449.3|11434.3|11446.8|11431.8|6
1636464580000|2021-11-09 13:29:40|11448.9|11433.9|11459.8|11444.8|11460.2|11445.2|11448.9|11433.9|22
1636464590000|2021-11-09 13:29:50|11458.3|11443.3|11458.3|11443.3|11458.3|11443.3|11458.3|11443.3|5
1636464600000|2021-11-09 13:30:00|11457.9|11442.9|11452.2|11437.2|11457.9|11442.9|11450.2|11435.2|2
1636464610000|2021-11-09 13:30:10|11451.5|11436.5|11451.5|11436.5|11451.5|11436.5|11451.5|11436.5|0
1636464620000|2021-11-09 13:30:20|11451.4|11436.4|11450.9|11435.9|11451.4|11436.4|11450.9|11435.9|0
1636464630000|2021-11-09 13:30:30|11450.5|11435.5|11450.5|11435.5|11451.5|11436.5|11450.5|11435.5|1
1636464640000|2021-11-09 13:30:40|11457.2|11442.2|11455|11440|11458.1|11443.1|11455|11440|7
1636464650000|2021-11-09 13:30:50|11452.9|11437.9|11451.4|11436.4|11453.4|11438.4|11451.4|11436.4|1
1636464660000|2021-11-09 13:31:00|11451.3|11436.3|11451.3|11436.3|11451.3|11436.3|11451.3|11436.3|0
1636464670000|2021-11-09 13:31:10|11452.3|11437.3|11452.3|11437.3|11452.3|11437.3|11452.3|11437.3|0
1636464680000|2021-11-09 13:31:20|11451.4|11436.4|11450.4|11435.4|11451.4|11436.4|11450.4|11435.4|1
1636464700000|2021-11-09 13:31:40|11450.3|11435.3|11448|11433|11450.3|11435.3|11448|11433|0
1636464710000|2021-11-09 13:31:50|11447|11432|11446.5|11431.5|11447|11432|11446.5|11431.5|0
1636464720000|2021-11-09 13:32:00|11445.9|11430.9|11446|11431|11446|11431|11445.9|11430.9|0
1636464750000|2021-11-09 13:32:30|11447|11432|11447|11432|11447|11432|11447|11432|2
1636464760000|2021-11-09 13:32:40|11443|11428|11443|11428|11443|11428|11443|11428|8
1636464770000|2021-11-09 13:32:50|11443.4|11428.4|11440.8|11425.8|11443.4|11428.4|11440.2|11425.2|10
1636464780000|2021-11-09 13:33:00|11443.7|11428.7|11449|11424|11449|11428.7|11443.7|11424|33
1636464790000|2021-11-09 13:33:10|11450.3|11425.3|11450.3|11425.3|11450.3|11425.3|11450.3|11425.3|0
1636464800000|2021-11-09 13:33:20|11450.4|11425.4|11453.5|11438.5|11453.5|11438.5|11450.4|11425.4|48
1636464820000|2021-11-09 13:33:40|11451.3|11436.3|11451.7|11436.7|11451.7|11436.7|11451.3|11436.3|2
1636464830000|2021-11-09 13:33:50|11452.9|11437.9|11453.3|11438.3|11453.3|11438.3|11452.9|11437.9|32
1636464840000|2021-11-09 13:34:00|11451.3|11436.3|11451.3|11436.3|11451.3|11436.3|11451.3|11436.3|1
1636464850000|2021-11-09 13:34:10|11451.5|11436.5|11456.5|11441.5|11456.6|11441.6|11451.5|11436.5|11
1636464860000|2021-11-09 13:34:20|11460.6|11445.6|11461.3|11446.3|11461.3|11446.3|11460.6|11445.6|5
1636464870000|2021-11-09 13:34:30|11461.2|11446.2|11452.6|11437.6|11461.2|11446.2|11452.6|11437.6|6
1636464880000|2021-11-09 13:34:40|11453.4|11438.4|11453|11438|11453.4|11438.4|11453|11438|24
1636464890000|2021-11-09 13:34:50|11462.4|11437.4|11463|11438|11463.1|11438.1|11462.4|11437.4|27
1636464900000|2021-11-09 13:35:00|11463.2|11438.2|11457.5|11442.5|11463.2|11445.7|11457.5|11438.2|6
1636464910000|2021-11-09 13:35:10|11451.9|11436.9|11451.9|11436.9|11451.9|11436.9|11451.9|11436.9|13
1636464920000|2021-11-09 13:35:20|11451.4|11436.4|11451.5|11436.5|11451.5|11436.5|11448.9|11433.9|4
1636464930000|2021-11-09 13:35:30|11451.9|11436.9|11454.4|11439.4|11454.4|11439.4|11448.9|11433.9|38
1636464940000|2021-11-09 13:35:40|11453.9|11438.9|11453.9|11438.9|11453.9|11438.9|11453.9|11438.9|0
1636464950000|2021-11-09 13:35:50|11454.9|11439.9|11454.2|11439.2|11454.9|11439.9|11454.2|11439.2|4
1636464960000|2021-11-09 13:36:00|11454.6|11439.6|11454.6|11439.6|11454.6|11439.6|11454.6|11439.6|1
1636464970000|2021-11-09 13:36:10|11454.8|11439.8|11452.7|11437.7|11455.2|11440.2|11452.7|11437.7|0
1636464980000|2021-11-09 13:36:20|11453.9|11438.9|11453.5|11438.5|11453.9|11438.9|11453.5|11438.5|25
1636464990000|2021-11-09 13:36:30|11455.6|11440.6|11456|11441|11456|11441|11455.5|11440.5|41
1636465000000|2021-11-09 13:36:40|11454.4|11439.4|11454.4|11439.4|11454.4|11439.4|11454.4|11439.4|0
1636465010000|2021-11-09 13:36:50|11456|11441|11455.5|11440.5|11456|11441|11454.8|11439.8|63
1636465020000|2021-11-09 13:37:00|11459|11444|11454|11439|11459|11444|11454|11439|33
1636465030000|2021-11-09 13:37:10|11453|11438|11458.7|11443.7|11458.7|11443.7|11453|11438|7
1636465040000|2021-11-09 13:37:20|11458.6|11443.6|11452.7|11437.7|11458.6|11443.6|11452.6|11437.6|6
1636465050000|2021-11-09 13:37:30|11453.3|11438.3|11453.3|11438.3|11453.3|11438.3|11453.3|11438.3|0
1636465060000|2021-11-09 13:37:40|11457|11442|11457|11442|11457|11442|11457|11442|0
1636465070000|2021-11-09 13:37:50|11457.1|11442.1|11457.1|11442.1|11457.1|11442.1|11457.1|11442.1|0
1636465100000|2021-11-09 13:38:20|11451.4|11436.4|11451.4|11436.4|11451.4|11436.4|11451.4|11436.4|1
1636465110000|2021-11-09 13:38:30|||||||||1
1636465120000|2021-11-09 13:38:40|11451.5|11436.5|11451.5|11436.5|11451.5|11436.5|11451.5|11436.5|17
1636465130000|2021-11-09 13:38:50|11456.5|11441.5|11457.5|11442.5|11457.5|11442.5|11456.5|11441.5|13
1636465140000|2021-11-09 13:39:00|||||||||5
1636465160000|2021-11-09 13:39:20|11457|11442|11449.5|11434.5|11457|11442|11449.5|11434.5|1
1636465190000|2021-11-09 13:39:50|11448|11433|11448|11433|11448|11433|11448|11433|2
1636465200000|2021-11-09 13:40:00|11446.4|11431.4|11439.9|11424.9|11446.4|11431.4|11439.9|11424.9|14
1636465210000|2021-11-09 13:40:10|11440.3|11425.3|11439.4|11424.4|11440.4|11425.4|11439.4|11424.4|6
1636465220000|2021-11-09 13:40:20|11439.3|11424.3|11437.9|11422.9|11439.3|11424.3|11437.9|11422.9|12
1636465230000|2021-11-09 13:40:30|11445.5|11430.5|11441.1|11426.1|11445.5|11430.5|11441.1|11426.1|25
1636465240000|2021-11-09 13:40:40|11441.5|11426.5|11440.8|11425.8|11441.5|11426.5|11440.3|11425.3|2
1636465250000|2021-11-09 13:40:50|11445.6|11430.6|11439.6|11424.6|11445.6|11430.6|11439.6|11424.6|16
1636465260000|2021-11-09 13:41:00|11440.1|11425.1|11439.6|11424.6|11444.1|11429.1|11439.6|11424.6|1
1636465270000|2021-11-09 13:41:10|11445.5|11430.5|11443.1|11428.1|11445.5|11430.5|11443.1|11428.1|10
1636465300000|2021-11-09 13:41:40|11442.6|11427.6|11442.6|11427.6|11442.6|11427.6|11442.6|11427.6|0
1636465310000|2021-11-09 13:41:50|||||||||2
1636465320000|2021-11-09 13:42:00|||||||||13
1636465340000|2021-11-09 13:42:20|11441.8|11426.8|11441.5|11426.5|11441.8|11426.8|11441.4|11426.4|14
1636465350000|2021-11-09 13:42:30|11441.2|11426.2|11446.7|11431.7|11447.1|11432.1|11441.2|11426.2|4
1636465360000|2021-11-09 13:42:40|11447.2|11432.2|11447.2|11432.2|11447.2|11432.2|11446.7|11431.7|2
1636465370000|2021-11-09 13:42:50|11447.5|11432.5|11447.4|11432.4|11448.4|11433.4|11447.4|11432.4|34
1636465380000|2021-11-09 13:43:00|11447.9|11432.9|11454.9|11439.9|11455.5|11440.5|11446.3|11431.3|5
1636465390000|2021-11-09 13:43:10|11455.3|11440.3|11451.2|11436.2|11455.3|11440.3|11451.2|11436.2|2
1636465400000|2021-11-09 13:43:20|11451.1|11436.1|11448.3|11433.3|11451.5|11436.5|11448.3|11433.3|14
1636465410000|2021-11-09 13:43:30|11450.4|11435.4|11450.4|11435.4|11450.4|11435.4|11450.4|11435.4|21
1636465420000|2021-11-09 13:43:40|11451.5|11436.5|11449|11434|11451.5|11436.5|11448.5|11433.5|5
1636465430000|2021-11-09 13:43:50|11449.5|11434.5|11450.4|11435.4|11450.4|11435.4|11449.1|11434.1|5
1636465440000|2021-11-09 13:44:00|11452|11437|11452|11437|11452|11437|11452|11437|1
1636465450000|2021-11-09 13:44:10|11452.4|11437.4|11452.4|11437.4|11452.4|11437.4|11452.4|11437.4|27
1636465460000|2021-11-09 13:44:20|11451.4|11436.4|11451.4|11436.4|11451.4|11436.4|11451.4|11436.4|0
1636465490000|2021-11-09 13:44:50|11451.9|11436.9|11451.9|11436.9|11451.9|11436.9|11451.9|11436.9|1
1636465500000|2021-11-09 13:45:00|11451.4|11436.4|11451.4|11436.4|11451.4|11436.4|11451.4|11436.4|0
1636465520000|2021-11-09 13:45:20|11450.9|11435.9|11450.9|11435.9|11450.9|11435.9|11450.9|11435.9|0
1636465540000|2021-11-09 13:45:40|11450.7|11435.7|11449.4|11434.4|11450.7|11435.7|11449.4|11434.4|11
1636465550000|2021-11-09 13:45:50|11449.9|11434.9|11448.9|11433.9|11449.9|11434.9|11448.9|11433.9|23
1636465560000|2021-11-09 13:46:00|11449.4|11434.4|11448.9|11433.9|11449.4|11434.4|11448.9|11433.9|9
1636465580000|2021-11-09 13:46:20|11449.3|11434.3|11449.4|11434.4|11449.4|11434.4|11449.3|11434.3|4
1636465590000|2021-11-09 13:46:30|||||||||2
1636465610000|2021-11-09 13:46:50|11449.9|11434.9|11448.9|11433.9|11449.9|11434.9|11448.9|11433.9|11
1636465620000|2021-11-09 13:47:00|11449.4|11434.4|11448.2|11433.2|11449.4|11434.4|11448.2|11433.2|20
1636465630000|2021-11-09 13:47:10|||||||||6
1636465640000|2021-11-09 13:47:20|||||||||2
1636465670000|2021-11-09 13:47:50|11447.7|11432.7|11447.7|11432.7|11447.7|11432.7|11447.7|11432.7|1
1636465710000|2021-11-09 13:48:30|11447.8|11432.8|11447.8|11432.8|11447.8|11432.8|11447.8|11432.8|1
1636465740000|2021-11-09 13:49:00|||||||||2
1636465760000|2021-11-09 13:49:20|11448|11433|11447.7|11432.7|11448.4|11433.4|11447.5|11432.5|15
1636465770000|2021-11-09 13:49:30|11447.3|11432.3|11447.3|11432.3|11447.3|11432.3|11447.3|11432.3|1
1636465800000|2021-11-09 13:50:00|11447.2|11432.2|11445|11430|11447.2|11432.2|11444.6|11429.6|3
1636465810000|2021-11-09 13:50:10|11444.4|11429.4|11441.5|11426.5|11444.4|11429.4|11441.5|11426.5|5
1636465820000|2021-11-09 13:50:20|11441.1|11426.1|11441.6|11426.6|11441.6|11426.6|11440.1|11425.1|1
1636465830000|2021-11-09 13:50:30|11442|11427|11442.2|11427.2|11442.2|11427.2|11442|11427|4
1636465840000|2021-11-09 13:50:40|11442.6|11427.6|11442.6|11427.6|11442.6|11427.6|11442.6|11427.6|0
1636465900000|2021-11-09 13:51:40|||||||||4
1636465930000|2021-11-09 13:52:10|11442.2|11427.2|11442.2|11427.2|11442.2|11427.2|11442.2|11427.2|0
1636465950000|2021-11-09 13:52:30|||||||||1
1636465960000|2021-11-09 13:52:40|11442.1|11427.1|11440.3|11425.3|11442.1|11427.1|11439.7|11424.7|2
1636465980000|2021-11-09 13:53:00|11440.8|11425.8|11440.8|11425.8|11440.8|11425.8|11440.8|11425.8|0
1636466010000|2021-11-09 13:53:30|11441.8|11426.8|11441.3|11426.3|11441.8|11426.8|11441.3|11426.3|0
1636466020000|2021-11-09 13:53:40|11442.2|11427.2|11442.3|11427.3|11442.3|11427.3|11442.2|11427.2|0
1636466030000|2021-11-09 13:53:50|11442.8|11427.8|11443.2|11428.2|11443.2|11428.2|11442.8|11427.8|1
1636466050000|2021-11-09 13:54:10|11441.2|11426.2|11443.2|11428.2|11443.2|11428.2|11441.2|11426.2|2
1636466060000|2021-11-09 13:54:20|||||||||1
1636466070000|2021-11-09 13:54:30|11442.9|11427.9|11443.2|11428.2|11443.2|11428.2|11442.9|11427.9|1
1636466090000|2021-11-09 13:54:50|11443.7|11428.7|11439.7|11424.7|11443.7|11428.7|11439.7|11424.7|5
1636466100000|2021-11-09 13:55:00|11438.9|11423.9|11439.3|11424.3|11440.3|11425.3|11438.9|11423.9|1
1636466110000|2021-11-09 13:55:10|11441.2|11426.2|11442.8|11427.8|11442.8|11427.8|11441.2|11426.2|1
1636466120000|2021-11-09 13:55:20|11442.9|11427.9|11442.9|11427.9|11442.9|11427.9|11442.9|11427.9|0
1636466130000|2021-11-09 13:55:30|11443|11428|11443|11428|11443|11428|11443|11428|7
1636466150000|2021-11-09 13:55:50|11443.1|11428.1|11443.5|11428.5|11443.5|11428.5|11443.1|11428.1|0
1636466160000|2021-11-09 13:56:00|11444.1|11429.1|11444.1|11429.1|11444.1|11429.1|11444.1|11429.1|1
1636466200000|2021-11-09 13:56:40|11442.9|11427.9|11440.8|11425.8|11443.4|11428.4|11440.8|11425.8|23
1636466210000|2021-11-09 13:56:50|11441.3|11426.3|11437.3|11422.3|11441.7|11426.7|11436.5|11421.5|3
1636466220000|2021-11-09 13:57:00|11437.4|11422.4|11437.7|11422.7|11442.8|11427.8|11437.4|11422.4|11
1636466230000|2021-11-09 13:57:10|11438.1|11423.1|11437.7|11422.7|11438.1|11423.1|11437.7|11422.7|1
1636466250000|2021-11-09 13:57:30|11437.3|11422.3|11437.2|11422.2|11437.3|11422.3|11437.2|11422.2|0
1636466260000|2021-11-09 13:57:40|11436.4|11421.4|11436.4|11421.4|11436.4|11421.4|11436.4|11421.4|0
1636466270000|2021-11-09 13:57:50|11436|11421|11436.9|11421.9|11436.9|11421.9|11436|11421|8
1636466280000|2021-11-09 13:58:00|11436.5|11421.5|11436.4|11421.4|11436.5|11421.5|11436.4|11421.4|1
1636466310000|2021-11-09 13:58:30|11436.9|11421.9|11436.9|11421.9|11436.9|11421.9|11436.9|11421.9|0
1636466320000|2021-11-09 13:58:40|11437.3|11422.3|11436.8|11421.8|11437.3|11422.3|11436.8|11421.8|2
1636466330000|2021-11-09 13:58:50|11436.6|11421.6|11436.8|11421.8|11436.8|11421.8|11435|11420|1
1636466340000|2021-11-09 13:59:00|||||||||1
1636466360000|2021-11-09 13:59:20|||||||||1
1636466370000|2021-11-09 13:59:30|||||||||1
1636466390000|2021-11-09 13:59:50|11437.2|11422.2|11437.2|11422.2|11437.2|11422.2|11437.2|11422.2|5
1636466400000|2021-11-09 14:00:00|||||||||1
1636466410000|2021-11-09 14:00:10|11437.6|11422.6|11437.6|11422.6|11437.6|11422.6|11437.6|11422.6|3
1636466420000|2021-11-09 14:00:20|11438|11423|11438|11423|11438|11423|11438|11423|9
1636466430000|2021-11-09 14:00:30|11437.6|11422.6|11437.6|11422.6|11437.6|11422.6|11437.6|11422.6|0
1636466440000|2021-11-09 14:00:40|11437.9|11422.9|11440.5|11425.5|11440.5|11425.5|11437.9|11422.9|12
1636466450000|2021-11-09 14:00:50|11440.2|11425.2|11438.8|11423.8|11440.7|11425.7|11438.8|11423.8|6
1636466460000|2021-11-09 14:01:00|11439.2|11424.2|11439.7|11424.7|11439.7|11424.7|11439.2|11424.2|4
1636466480000|2021-11-09 14:01:20|11438.2|11423.2|11437.2|11422.2|11438.2|11423.2|11437.2|11422.2|0
1636466500000|2021-11-09 14:01:40|11437.7|11422.7|11437.7|11422.7|11437.7|11422.7|11437.7|11422.7|0
1636466510000|2021-11-09 14:01:50|11437.6|11422.6|11437.7|11422.7|11437.7|11422.7|11436.8|11421.8|1
1636466520000|2021-11-09 14:02:00|11437.6|11422.6|11437.7|11422.7|11437.7|11422.7|11437.2|11422.2|1
1636466550000|2021-11-09 14:02:30|11437.9|11422.9|11438.7|11423.7|11438.7|11423.7|11437.9|11422.9|0
1636466560000|2021-11-09 14:02:40|11438.8|11423.8|11439.2|11424.2|11439.2|11424.2|11438.8|11423.8|0
1636466570000|2021-11-09 14:02:50|11438.2|11423.2|11437.7|11422.7|11438.2|11423.2|11437.7|11422.7|0
1636466580000|2021-11-09 14:03:00|11436.7|11421.7|11436.7|11421.7|11436.7|11421.7|11436.7|11421.7|0
1636466590000|2021-11-09 14:03:10|11436.8|11421.8|11437.2|11422.2|11437.2|11422.2|11436.8|11421.8|0
1636466600000|2021-11-09 14:03:20|11436.7|11421.7|11436.7|11421.7|11436.7|11421.7|11436.7|11421.7|0
1636466640000|2021-11-09 14:04:00|11438.7|11423.7|11438.7|11423.7|11438.7|11423.7|11438.7|11423.7|1
1636466650000|2021-11-09 14:04:10|11438.2|11423.2|11438.2|11423.2|11438.2|11423.2|11438.2|11423.2|0
1636466660000|2021-11-09 14:04:20|11438|11423|11436.7|11421.7|11438|11423|11436.7|11421.7|0
1636466670000|2021-11-09 14:04:30|11437|11422|11437|11422|11437|11422|11437|11422|1
1636466680000|2021-11-09 14:04:40|11436.9|11421.9|11436.9|11421.9|11436.9|11421.9|11436.9|11421.9|4
1636466690000|2021-11-09 14:04:50|11436.8|11421.8|11436.9|11421.9|11436.9|11421.9|11436.8|11421.8|0
1636466700000|2021-11-09 14:05:00|11437|11422|11439|11424|11439|11424|11437|11422|3
1636466710000|2021-11-09 14:05:10|11439.8|11424.8|11439.8|11424.8|11439.8|11424.8|11439.8|11424.8|0
1636466720000|2021-11-09 14:05:20|11440.3|11425.3|11440.3|11425.3|11440.3|11425.3|11440.3|11425.3|11
1636466730000|2021-11-09 14:05:30|11440.8|11425.8|11440.8|11425.8|11440.8|11425.8|11440.8|11425.8|5
1636466740000|2021-11-09 14:05:40|11440.9|11425.9|11436.8|11421.8|11441.3|11426.3|11436.8|11421.8|28
1636466750000|2021-11-09 14:05:50|11437.1|11422.1|11438.3|11423.3|11438.3|11423.3|11437.1|11422.1|2
1636466760000|2021-11-09 14:06:00|11438.5|11423.5|11438.9|11423.9|11438.9|11423.9|11438.5|11423.5|0
1636466770000|2021-11-09 14:06:10|||||||||1
1636466780000|2021-11-09 14:06:20|11438.8|11423.8|11438.5|11423.5|11438.8|11423.8|11438.4|11423.4|1
1636466790000|2021-11-09 14:06:30|11438.9|11423.9|11438.9|11423.9|11438.9|11423.9|11438.4|11423.4|1
1636466800000|2021-11-09 14:06:40|11438.4|11423.4|11442.3|11427.3|11442.3|11427.3|11438.4|11423.4|3
1636466810000|2021-11-09 14:06:50|||||||||1
1636466820000|2021-11-09 14:07:00|11442.1|11427.1|11438.2|11423.2|11442.1|11427.1|11438.1|11423.1|4
1636466830000|2021-11-09 14:07:10|11439.9|11424.9|11440.6|11425.6|11440.6|11425.6|11439.9|11424.9|2
1636466840000|2021-11-09 14:07:20|11440.7|11425.7|11441.6|11426.6|11441.6|11426.6|11440.7|11425.7|2
1636466850000|2021-11-09 14:07:30|||||||||3
1636466860000|2021-11-09 14:07:40|||||||||3
1636466870000|2021-11-09 14:07:50|11442.1|11427.1|11442.1|11427.1|11442.1|11427.1|11442.1|11427.1|9
1636466880000|2021-11-09 14:08:00|||||||||1
1636466890000|2021-11-09 14:08:10|11442.3|11427.3|11441.9|11426.9|11442.3|11427.3|11441.8|11426.8|10
1636466900000|2021-11-09 14:08:20|11441.8|11426.8|11440.9|11425.9|11441.8|11426.8|11440.9|11425.9|2
1636466940000|2021-11-09 14:09:00|11440.5|11425.5|11440.9|11425.9|11441.5|11426.5|11440.5|11425.5|1
1636466950000|2021-11-09 14:09:10|11440|11425|11439.4|11424.4|11440|11425|11439.4|11424.4|2
1636466960000|2021-11-09 14:09:20|11438.9|11423.9|11438.8|11423.8|11439.3|11424.3|11438.8|11423.8|1
1636466970000|2021-11-09 14:09:30|11439.8|11424.8|11439.8|11424.8|11439.8|11424.8|11439.8|11424.8|2
1636466990000|2021-11-09 14:09:50|11440.6|11425.6|11440.8|11425.8|11440.8|11425.8|11440.6|11425.6|2
1636467010000|2021-11-09 14:10:10|11440.4|11425.4|11440.4|11425.4|11440.4|11425.4|11440.4|11425.4|0
1636467030000|2021-11-09 14:10:30|11440.6|11425.6|11441.4|11426.4|11441.4|11426.4|11440.6|11425.6|10
1636467040000|2021-11-09 14:10:40|11441.8|11426.8|11441.8|11426.8|11441.8|11426.8|11441.8|11426.8|0
1636467050000|2021-11-09 14:10:50|11442.2|11427.2|11442.2|11427.2|11442.2|11427.2|11442.2|11427.2|1
1636467060000|2021-11-09 14:11:00|||||||||1
1636467090000|2021-11-09 14:11:30|11442.1|11427.1|11441.7|11426.7|11442.1|11427.1|11441.7|11426.7|0
1636467100000|2021-11-09 14:11:40|11442.1|11427.1|11442.1|11427.1|11442.6|11427.6|11442.1|11427.1|2
1636467110000|2021-11-09 14:11:50|11442.6|11427.6|11442.6|11427.6|11442.6|11427.6|11442.6|11427.6|11
1636467120000|2021-11-09 14:12:00|11447.1|11432.1|11449.6|11434.6|11449.6|11434.6|11447.1|11432.1|25
1636467130000|2021-11-09 14:12:10|11449.5|11434.5|11451.1|11436.1|11451.1|11436.1|11448.6|11433.6|3
1636467140000|2021-11-09 14:12:20|11451.6|11436.6|11451.6|11436.6|11452.1|11437.1|11451.6|11436.6|9
1636467150000|2021-11-09 14:12:30|11451.7|11436.7|11451.6|11436.6|11452.1|11437.1|11451.6|11436.6|11
1636467160000|2021-11-09 14:12:40|11451.7|11436.7|11460.1|11445.1|11460.1|11445.1|11451.6|11436.6|36
1636467170000|2021-11-09 14:12:50|11460.5|11445.5|11458|11443|11462|11447|11457.5|11442.5|24
1636467180000|2021-11-09 14:13:00|11457.5|11442.5|11457.2|11442.2|11458|11443|11456.4|11441.4|14
1636467190000|2021-11-09 14:13:10|11456.8|11441.8|11457.3|11442.3|11457.3|11442.3|11455.3|11440.3|20
1636467200000|2021-11-09 14:13:20|11457.6|11442.6|11459.1|11444.1|11459.1|11444.1|11457.6|11442.6|3
1636467210000|2021-11-09 14:13:30|11459.3|11444.3|11458.6|11443.6|11460.1|11445.1|11458.6|11443.6|0
1636467220000|2021-11-09 14:13:40|11458.4|11443.4|11458.4|11443.4|11458.9|11443.9|11457.6|11442.6|23
1636467240000|2021-11-09 14:14:00|11459.9|11444.9|11459.4|11444.4|11459.9|11444.9|11459.4|11444.4|15
1636467250000|2021-11-09 14:14:10|||||||||2
1636467260000|2021-11-09 14:14:20|11459.5|11444.5|11460.4|11445.4|11460.4|11445.4|11459.5|11444.5|2
1636467270000|2021-11-09 14:14:30|11459.9|11444.9|11458.9|11443.9|11459.9|11444.9|11458.9|11443.9|0
1636467280000|2021-11-09 14:14:40|11459.4|11444.4|11459.4|11444.4|11459.4|11444.4|11459.4|11444.4|4
1636467300000|2021-11-09 14:15:00|11459.3|11444.3|11457.9|11442.9|11459.3|11444.3|11457.9|11442.9|5
1636467310000|2021-11-09 14:15:10|11456.9|11441.9|11454.9|11439.9|11456.9|11441.9|11454.5|11439.5|3
1636467330000|2021-11-09 14:15:30|||||||||2
1636467350000|2021-11-09 14:15:50|11454.4|11439.4|11454.4|11439.4|11454.4|11439.4|11454.4|11439.4|0
1636467370000|2021-11-09 14:16:10|11454.9|11439.9|11454.9|11439.9|11454.9|11439.9|11454.9|11439.9|2
1636467380000|2021-11-09 14:16:20|11454|11439|11451.5|11436.5|11454|11439|11451.5|11436.5|3
1636467390000|2021-11-09 14:16:30|||||||||1
1636467400000|2021-11-09 14:16:40|11451|11436|11451|11436|11451|11436|11451|11436|1
1636467410000|2021-11-09 14:16:50|11451.5|11436.5|11452|11437|11452.1|11437.1|11451.5|11436.5|2
1636467420000|2021-11-09 14:17:00|11451.5|11436.5|11451.5|11436.5|11451.5|11436.5|11451.5|11436.5|0
1636467430000|2021-11-09 14:17:10|11450.7|11435.7|11449.3|11434.3|11450.9|11435.9|11449.3|11434.3|23
1636467440000|2021-11-09 14:17:20|11449.4|11434.4|11449.9|11434.9|11451.3|11436.3|11449.3|11434.3|1
1636467450000|2021-11-09 14:17:30|11450.3|11435.3|11448.2|11433.2|11450.3|11435.3|11448.2|11433.2|1
1636467460000|2021-11-09 14:17:40|11447.8|11432.8|11447.8|11432.8|11447.8|11432.8|11447.8|11432.8|0
1636467470000|2021-11-09 14:17:50|11448.8|11433.8|11448.8|11433.8|11448.8|11433.8|11448.8|11433.8|1
1636467480000|2021-11-09 14:18:00|11448.9|11433.9|11448.8|11433.8|11448.9|11433.9|11448.7|11433.7|1
1636467490000|2021-11-09 14:18:10|11449.3|11434.3|11449.3|11434.3|11449.3|11434.3|11449.3|11434.3|1
1636467510000|2021-11-09 14:18:30|11449.9|11434.9|11451.4|11436.4|11451.4|11436.4|11449.9|11434.9|5
1636467520000|2021-11-09 14:18:40|11451.9|11436.9|11451.8|11436.8|11452.3|11437.3|11451.8|11436.8|2
1636467530000|2021-11-09 14:18:50|11452.3|11437.3|11452.3|11437.3|11452.3|11437.3|11452.3|11437.3|1
1636467540000|2021-11-09 14:19:00|11453.4|11438.4|11453.3|11438.3|11453.6|11438.6|11452.9|11437.9|1
1636467550000|2021-11-09 14:19:10|11453.2|11438.2|11454.3|11439.3|11454.3|11439.3|11452.8|11437.8|1
1636467570000|2021-11-09 14:19:30|11454.4|11439.4|11452.9|11437.9|11454.4|11439.4|11452.9|11437.9|14
1636467580000|2021-11-09 14:19:40|||||||||3
1636467600000|2021-11-09 14:20:00|11452.4|11437.4|11452.8|11437.8|11452.9|11437.9|11452.4|11437.4|7
1636467610000|2021-11-09 14:20:10|||||||||2
1636467620000|2021-11-09 14:20:20|11452.4|11437.4|11455.7|11440.7|11455.7|11440.7|11452.4|11437.4|24
1636467630000|2021-11-09 14:20:30|11455.3|11440.3|11455.3|11440.3|11455.3|11440.3|11455.3|11440.3|3
1636467650000|2021-11-09 14:20:50|11457.8|11442.8|11458.3|11443.3|11458.3|11443.3|11457.7|11442.7|16
1636467660000|2021-11-09 14:21:00|11460.9|11445.9|11461.5|11446.5|11461.5|11446.5|11460.9|11445.9|0
1636467670000|2021-11-09 14:21:10|11461.4|11446.4|11461.4|11446.4|11461.4|11446.4|11461.4|11446.4|0
1636467680000|2021-11-09 14:21:20|11462.3|11447.3|11462.3|11447.3|11462.4|11447.4|11462.3|11447.3|3
1636467690000|2021-11-09 14:21:30|11462.4|11447.4|11462.4|11447.4|11462.4|11447.4|11462.4|11447.4|0
1636467720000|2021-11-09 14:22:00|11462.8|11447.8|11460.7|11445.7|11462.8|11447.8|11460.7|11445.7|1
1636467740000|2021-11-09 14:22:20|11461.2|11446.2|11461.2|11446.2|11461.2|11446.2|11461.2|11446.2|1
1636467760000|2021-11-09 14:22:40|11460.7|11445.7|11460.7|11445.7|11460.7|11445.7|11460.7|11445.7|0
1636467780000|2021-11-09 14:23:00|11461.2|11446.2|11460.2|11445.2|11461.2|11446.2|11459.2|11444.2|1
1636467800000|2021-11-09 14:23:20|11460.7|11445.7|11460.7|11445.7|11460.7|11445.7|11460.7|11445.7|2
1636467820000|2021-11-09 14:23:40|11461.1|11446.1|11460.6|11445.6|11461.1|11446.1|11460.6|11445.6|0
1636467830000|2021-11-09 14:23:50|11458.7|11443.7|11459.1|11444.1|11459.1|11444.1|11458.7|11443.7|3
1636467840000|2021-11-09 14:24:00|11458.7|11443.7|11459.2|11444.2|11459.2|11444.2|11458.6|11443.6|0
1636467850000|2021-11-09 14:24:10|11460.5|11445.5|11460.4|11445.4|11461.5|11446.5|11460|11445|6
1636467860000|2021-11-09 14:24:20|11460|11445|11459.9|11444.9|11460.2|11445.2|11459.7|11444.7|17
1636467870000|2021-11-09 14:24:30|11460.3|11445.3|11462.2|11447.2|11462.2|11447.2|11460.3|11445.3|0
1636467880000|2021-11-09 14:24:40|11462.4|11447.4|11462.5|11447.5|11464.3|11449.3|11462.4|11447.4|17
1636467900000|2021-11-09 14:25:00|11463.8|11448.8|11463.3|11448.3|11463.8|11448.8|11463.3|11448.3|1
1636467930000|2021-11-09 14:25:30|11463.8|11448.8|11463.8|11448.8|11463.8|11448.8|11463.8|11448.8|4
1636467940000|2021-11-09 14:25:40|11464|11449|11464.5|11449.5|11464.5|11449.5|11464|11449|5
1636467950000|2021-11-09 14:25:50|11464|11449|11464.5|11449.5|11464.5|11449.5|11464|11449|3
1636467960000|2021-11-09 14:26:00|11464.1|11449.1|11464.1|11449.1|11464.1|11449.1|11464.1|11449.1|12
1636467970000|2021-11-09 14:26:10|11464.2|11449.2|11464.2|11449.2|11464.2|11449.2|11464.2|11449.2|1
1636467980000|2021-11-09 14:26:20|11464.7|11449.7|11465.1|11450.1|11465.1|11450.1|11464.7|11449.7|3
1636468000000|2021-11-09 14:26:40|11464.3|11449.3|11464.3|11449.3|11464.3|11449.3|11464.3|11449.3|0
1636468010000|2021-11-09 14:26:50|11464.6|11449.6|11464.7|11449.7|11464.7|11449.7|11464.6|11449.6|0
1636468020000|2021-11-09 14:27:00|11463.8|11448.8|11464.7|11449.7|11464.7|11449.7|11463.8|11448.8|0
1636468030000|2021-11-09 14:27:10|11463.1|11448.1|11464.6|11449.6|11464.6|11449.6|11463|11448|2
1636468040000|2021-11-09 14:27:20|11465.5|11450.5|11464.4|11449.4|11465.6|11450.6|11464.4|11449.4|1
1636468050000|2021-11-09 14:27:30|11464.6|11449.6|11465.5|11450.5|11465.5|11450.5|11464.6|11449.6|2
1636468060000|2021-11-09 14:27:40|11466.3|11451.3|11466.4|11451.4|11466.4|11451.4|11466.3|11451.3|4
1636468070000|2021-11-09 14:27:50|||||||||1
1636468100000|2021-11-09 14:28:20|11463.5|11448.5|11464.5|11449.5|11466.4|11451.4|11463.5|11448.5|7
1636468110000|2021-11-09 14:28:30|11465.3|11450.3|11465|11450|11465.7|11450.7|11464.6|11449.6|0
1636468120000|2021-11-09 14:28:40|11464.9|11449.9|11464.9|11449.9|11464.9|11449.9|11464.9|11449.9|2
1636468130000|2021-11-09 14:28:50|||||||||5
1636468140000|2021-11-09 14:29:00|11464.8|11449.8|11459.3|11444.3|11464.9|11449.9|11459.3|11444.3|4
1636468150000|2021-11-09 14:29:10|11458|11443|11457.2|11442.2|11458|11443|11456.3|11441.3|4
1636468170000|2021-11-09 14:29:30|11456.8|11441.8|11456.8|11441.8|11456.8|11441.8|11456.8|11441.8|1
1636468190000|2021-11-09 14:29:50|11456.4|11441.4|11456.4|11441.4|11456.4|11441.4|11456.4|11441.4|1
1636468200000|2021-11-09 14:30:00|11457|11442|11463.7|11448.7|11463.7|11448.7|11457|11442|1
1636468210000|2021-11-09 14:30:10|11463.8|11448.8|11472|11457|11472|11457|11463.8|11448.8|38
1636468220000|2021-11-09 14:30:20|11472.2|11457.2|11472.4|11457.4|11475|11460|11471.9|11456.9|7
1636468230000|2021-11-09 14:30:30|11472.5|11457.5|11474.5|11459.5|11474.5|11459.5|11472.5|11457.5|0
1636468240000|2021-11-09 14:30:40|11475.5|11460.5|11475.5|11460.5|11475.5|11460.5|11475.5|11460.5|4
1636468250000|2021-11-09 14:30:50|11476|11461|11475.9|11460.9|11476|11461|11475.9|11460.9|6
1636468260000|2021-11-09 14:31:00|11474.3|11459.3|11474.8|11459.8|11474.8|11459.8|11474.3|11459.3|5
1636468270000|2021-11-09 14:31:10|11474.9|11459.9|11479.2|11464.2|11479.2|11464.2|11474.9|11459.9|3
1636468280000|2021-11-09 14:31:20|11479.7|11464.7|11479.7|11464.7|11479.7|11464.7|11479.7|11464.7|3
1636468290000|2021-11-09 14:31:30|11480|11465|11480.7|11465.7|11481.8|11466.8|11480|11465|4
1636468300000|2021-11-09 14:31:40|11480.8|11465.8|11483.7|11468.7|11483.7|11468.7|11480.8|11465.8|16
1636468310000|2021-11-09 14:31:50|11485.3|11470.3|11485.9|11470.9|11485.9|11470.9|11485.3|11470.3|8
1636468320000|2021-11-09 14:32:00|11487.8|11472.8|11494|11479|11494|11479|11487.8|11472.8|36
1636468330000|2021-11-09 14:32:10|11494.1|11479.1|11494.6|11479.6|11494.6|11479.6|11494.1|11479.1|1
1636468340000|2021-11-09 14:32:20|11495|11480|11490|11475|11495.4|11480.4|11490|11475|4
1636468350000|2021-11-09 14:32:30|11490.4|11475.4|11490.4|11475.4|11490.4|11475.4|11490.4|11475.4|1
1636468360000|2021-11-09 14:32:40|11495.3|11480.3|11503.9|11488.9|11509|11491.8|11495.3|11480.3|34
1636468370000|2021-11-09 14:32:50|11503.5|11488.5|11497.1|11482.1|11503.5|11488.5|11496.2|11481.2|13
1636468380000|2021-11-09 14:33:00|11500|11485|11498.6|11483.6|11500.6|11485.6|11498.6|11483.6|2
1636468390000|2021-11-09 14:33:10|11501.1|11486.1|11498.2|11483.2|11502.6|11487.6|11498.2|11483.2|20
1636468400000|2021-11-09 14:33:20|11498.3|11483.3|11498.3|11483.3|11498.3|11483.3|11498.3|11483.3|13
1636468410000|2021-11-09 14:33:30|11497.3|11482.3|11491.9|11476.9|11497.3|11482.3|11491.7|11476.7|6
1636468420000|2021-11-09 14:33:40|11491.8|11476.8|11494.2|11479.2|11495|11480|11491.8|11476.8|6
1636468430000|2021-11-09 14:33:50|11494.3|11479.3|11494.3|11479.3|11494.3|11479.3|11494.3|11479.3|0
1636468440000|2021-11-09 14:34:00|11494.2|11479.2|11494.2|11479.2|11494.2|11479.2|11494.2|11479.2|0
1636468450000|2021-11-09 14:34:10|11495.4|11480.4|11497.2|11482.2|11497.2|11482.2|11495.4|11480.4|1
1636468460000|2021-11-09 14:34:20|11497.3|11482.3|11498.7|11483.7|11498.7|11483.7|11497.3|11482.3|1
1636468480000|2021-11-09 14:34:40|11497.2|11482.2|11496.5|11481.5|11497.2|11482.2|11494.1|11479.1|6
1636468490000|2021-11-09 14:34:50|11495.2|11480.2|11493.3|11478.3|11495.2|11480.2|11492.3|11477.3|0
1636468500000|2021-11-09 14:35:00|11493.2|11478.2|11494.3|11479.3|11494.3|11479.3|11493.2|11478.2|18
1636468510000|2021-11-09 14:35:10|11494.4|11479.4|11494.4|11479.4|11494.4|11479.4|11494.4|11479.4|1
1636468520000|2021-11-09 14:35:20|11494.1|11479.1|11491|11476|11494.1|11479.1|11491|11476|0
1636468530000|2021-11-09 14:35:30|11491.2|11476.2|11486.4|11471.4|11492|11477|11485|11470|1
1636468540000|2021-11-09 14:35:40|||||||||1
1636468550000|2021-11-09 14:35:50|11487.1|11472.1|11484.5|11469.5|11489.9|11474.9|11484.5|11469.5|27
1636468560000|2021-11-09 14:36:00|11485.4|11470.4|11485.4|11470.4|11485.4|11470.4|11485.3|11470.3|0
1636468570000|2021-11-09 14:36:10|11485.9|11470.9|11488.4|11473.4|11488.4|11473.4|11485.9|11470.9|0
1636468580000|2021-11-09 14:36:20|11488.5|11473.5|11489.8|11474.8|11489.8|11474.8|11488.5|11473.5|2
1636468600000|2021-11-09 14:36:40|11490.7|11475.7|11489.8|11474.8|11490.7|11475.7|11489.8|11474.8|5
1636468610000|2021-11-09 14:36:50|11489.9|11474.9|11491.2|11476.2|11491.2|11476.2|11489.9|11474.9|2
1636468620000|2021-11-09 14:37:00|11489.7|11474.7|11486.8|11471.8|11489.7|11474.7|11486.3|11471.3|7
1636468630000|2021-11-09 14:37:10|11486.7|11471.7|11488.2|11473.2|11488.2|11473.2|11486.7|11471.7|0
1636468660000|2021-11-09 14:37:40|||||||||6
1636468670000|2021-11-09 14:37:50|||||||||11
1636468680000|2021-11-09 14:38:00|||||||||3
1636468690000|2021-11-09 14:38:10|11485.8|11470.8|11485.8|11470.8|11485.8|11470.8|11485.8|11470.8|8
1636468700000|2021-11-09 14:38:20|11485.7|11470.7|11484.3|11469.3|11485.9|11470.9|11484.3|11469.3|12
1636468710000|2021-11-09 14:38:30|11485.7|11470.7|11485.7|11470.7|11485.7|11470.7|11485.7|11470.7|4
1636468720000|2021-11-09 14:38:40|11486.1|11471.1|11487|11472|11487|11472|11486.1|11471.1|3
1636468730000|2021-11-09 14:38:50|11487.3|11472.3|11488.6|11473.6|11488.6|11473.6|11487.3|11472.3|1
1636468740000|2021-11-09 14:39:00|11488.7|11473.7|11494.7|11479.7|11496.6|11481.6|11488.7|11473.7|11
1636468750000|2021-11-09 14:39:10|11495|11480|11493.4|11478.4|11495|11480|11492.6|11477.6|8
1636468760000|2021-11-09 14:39:20|11493.3|11478.3|11493.3|11478.3|11493.3|11478.3|11493.3|11478.3|2
1636468770000|2021-11-09 14:39:30|11493.2|11478.2|11492.7|11477.7|11493.2|11478.2|11492.7|11477.7|1
1636468780000|2021-11-09 14:39:40|11490.3|11475.3|11490.3|11475.3|11490.3|11475.3|11490.3|11475.3|2
1636468790000|2021-11-09 14:39:50|11490.5|11475.5|11491.3|11476.3|11491.3|11476.3|11490.5|11475.5|1
1636468810000|2021-11-09 14:40:10|11491.1|11476.1|11490.3|11475.3|11491.1|11476.1|11490.3|11475.3|1
1636468820000|2021-11-09 14:40:20|||||||||4
1636468850000|2021-11-09 14:40:50|||||||||2
1636468860000|2021-11-09 14:41:00|11487.8|11472.8|11485.7|11470.7|11487.8|11472.8|11485.6|11470.6|2
1636468880000|2021-11-09 14:41:20|11485.6|11470.6|11484.3|11469.3|11485.6|11470.6|11483.2|11468.2|9
1636468890000|2021-11-09 14:41:30|11485.7|11470.7|11483.2|11468.2|11485.7|11470.7|11483.2|11468.2|1
1636468900000|2021-11-09 14:41:40|11483.1|11468.1|11481.8|11466.8|11483.1|11468.1|11481.8|11466.8|2
1636468920000|2021-11-09 14:42:00|11481.7|11466.7|11481.3|11466.3|11481.7|11466.7|11481.3|11466.3|0
1636468930000|2021-11-09 14:42:10|11481.6|11466.6|11483.2|11468.2|11483.2|11468.2|11481.6|11466.6|4
1636468940000|2021-11-09 14:42:20|||||||||1
1636468950000|2021-11-09 14:42:30|11481.2|11466.2|11480.7|11465.7|11481.2|11466.2|11480.7|11465.7|4
1636468960000|2021-11-09 14:42:40|11481|11466|11481.8|11466.8|11482.8|11467.8|11481|11466|2
1636468970000|2021-11-09 14:42:50|11482.3|11467.3|11482.9|11467.9|11482.9|11467.9|11482.3|11467.3|0
1636468980000|2021-11-09 14:43:00|11483.7|11468.7|11484.2|11469.2|11484.2|11469.2|11483.7|11468.7|1
1636469010000|2021-11-09 14:43:30|||||||||3
1636469030000|2021-11-09 14:43:50|11483.8|11468.8|11479.5|11464.5|11483.8|11468.8|11479.5|11464.5|6
1636469040000|2021-11-09 14:44:00|11479.1|11464.1|11479.7|11464.7|11479.7|11464.7|11474.2|11459.2|3
1636469050000|2021-11-09 14:44:10|11480.1|11465.1|11479.4|11464.4|11480.1|11465.1|11479.4|11464.4|8
1636469060000|2021-11-09 14:44:20|11478.9|11463.9|11477.5|11462.5|11478.9|11463.9|11474.9|11459.9|14
1636469070000|2021-11-09 14:44:30|11477.9|11462.9|11478|11463|11478|11463|11477.9|11462.9|7
1636469080000|2021-11-09 14:44:40|11477.9|11462.9|11477.9|11462.9|11477.9|11462.9|11477.9|11462.9|7
1636469090000|2021-11-09 14:44:50|||||||||1
1636469100000|2021-11-09 14:45:00|11478|11463|11477.4|11462.4|11479|11464|11477.4|11462.4|4
1636469110000|2021-11-09 14:45:10|11477.3|11462.3|11476.9|11461.9|11477.3|11462.3|11476.9|11461.9|0
1636469120000|2021-11-09 14:45:20|||||||||1
1636469130000|2021-11-09 14:45:30|11476.4|11461.4|11476.4|11461.4|11476.9|11461.9|11476.4|11461.4|6
1636469140000|2021-11-09 14:45:40|11475.9|11460.9|11475.9|11460.9|11475.9|11460.9|11475.9|11460.9|1
1636469150000|2021-11-09 14:45:50|||||||||1
1636469160000|2021-11-09 14:46:00|||||||||1
1636469180000|2021-11-09 14:46:20|||||||||1
1636469190000|2021-11-09 14:46:30|||||||||19
1636469200000|2021-11-09 14:46:40|11476.4|11461.4|11476.4|11461.4|11476.9|11461.9|11476.4|11461.4|1
1636469210000|2021-11-09 14:46:50|11476.5|11461.5|11481|11466|11481|11466|11476.5|11461.5|2
1636469220000|2021-11-09 14:47:00|11481.3|11466.3|11482.5|11467.5|11482.5|11467.5|11481.3|11466.3|0
1636469230000|2021-11-09 14:47:10|11482.4|11467.4|11481.5|11466.5|11482.4|11467.4|11481.5|11466.5|2
1636469240000|2021-11-09 14:47:20|||||||||1
1636469250000|2021-11-09 14:47:30|11479.5|11464.5|11477.6|11462.6|11479.5|11464.5|11477.6|11462.6|4
1636469260000|2021-11-09 14:47:40|11478.5|11463.5|11479|11464|11479|11464|11478.5|11463.5|0
1636469280000|2021-11-09 14:48:00|11478|11463|11478.1|11463.1|11478.1|11463.1|11478|11463|1
1636469290000|2021-11-09 14:48:10|11479|11464|11478.4|11463.4|11479.9|11464.9|11478.4|11463.4|5
1636469300000|2021-11-09 14:48:20|11476.4|11461.4|11475.9|11460.9|11476.4|11461.4|11475.9|11460.9|3
1636469310000|2021-11-09 14:48:30|11475.4|11460.4|11474.3|11459.3|11475.4|11460.4|11474.3|11459.3|26
1636469320000|2021-11-09 14:48:40|11471.2|11456.2|11471.2|11456.2|11471.2|11456.2|11471.2|11456.2|4
1636469340000|2021-11-09 14:49:00|11469.6|11454.6|11469.6|11454.6|11469.6|11454.6|11469.6|11454.6|1
1636469350000|2021-11-09 14:49:10|11469.2|11454.2|11463.9|11448.9|11469.2|11454.2|11463|11448|7
1636469360000|2021-11-09 14:49:20|11463.6|11448.6|11464.9|11449.9|11465.2|11450.2|11463.6|11448.6|5
1636469370000|2021-11-09 14:49:30|11464.8|11449.8|11464.3|11449.3|11465|11450|11464.3|11449.3|15
1636469380000|2021-11-09 14:49:40|11463.8|11448.8|11463.8|11448.8|11463.8|11448.8|11463.8|11448.8|0
1636469390000|2021-11-09 14:49:50|||||||||1
1636469400000|2021-11-09 14:50:00|11463.9|11448.9|11464.3|11449.3|11464.3|11449.3|11463.9|11448.9|0
1636469410000|2021-11-09 14:50:10|11464|11449|11462.3|11447.3|11464|11449|11462.3|11447.3|2
1636469420000|2021-11-09 14:50:20|11464.3|11449.3|11463.8|11448.8|11464.3|11449.3|11463.8|11448.8|13
1636469430000|2021-11-09 14:50:30|11463.3|11448.3|11463.3|11448.3|11463.3|11448.3|11463.3|11448.3|0
1636469440000|2021-11-09 14:50:40|11463.8|11448.8|11464.3|11449.3|11464.3|11449.3|11463.8|11448.8|0
1636469450000|2021-11-09 14:50:50|11463.9|11448.9|11463.5|11448.5|11466.1|11451.1|11461.7|11446.7|21
1636469460000|2021-11-09 14:51:00|11463.9|11448.9|11464.8|11449.8|11464.8|11449.8|11462.8|11447.8|2
1636469470000|2021-11-09 14:51:10|11465.3|11450.3|11465.3|11450.3|11465.3|11450.3|11465.3|11450.3|1
1636469480000|2021-11-09 14:51:20|11462.3|11447.3|11462.3|11447.3|11462.3|11447.3|11462.3|11447.3|3
1636469490000|2021-11-09 14:51:30|11463.3|11448.3|11464.3|11449.3|11464.3|11449.3|11463.3|11448.3|1
1636469500000|2021-11-09 14:51:40|11463.8|11448.8|11463.3|11448.3|11464.3|11449.3|11463.3|11448.3|3
1636469510000|2021-11-09 14:51:50|11463.8|11448.8|11467.8|11452.8|11467.8|11452.8|11463.8|11448.8|5
1636469520000|2021-11-09 14:52:00|11467.3|11452.3|11466.8|11451.8|11467.6|11452.6|11466.8|11451.8|2
1636469540000|2021-11-09 14:52:20|11467.3|11452.3|11467.3|11452.3|11467.3|11452.3|11467.3|11452.3|2
1636469550000|2021-11-09 14:52:30|11464.8|11449.8|11464.8|11449.8|11464.8|11449.8|11463.8|11448.8|4
1636469570000|2021-11-09 14:52:50|11465.4|11450.4|11465.5|11450.5|11465.5|11450.5|11465.4|11450.4|15
1636469590000|2021-11-09 14:53:10|11467.5|11452.5|11468|11453|11468.4|11453.4|11467.5|11452.5|1
1636469600000|2021-11-09 14:53:20|11467.6|11452.6|11467.7|11452.7|11467.7|11452.7|11467.6|11452.6|15
1636469610000|2021-11-09 14:53:30|11467.1|11452.1|11462.7|11447.7|11467.1|11452.1|11462.7|11447.7|2
1636469620000|2021-11-09 14:53:40|11462.6|11447.6|11461.5|11446.5|11462.6|11447.6|11461.5|11446.5|9
1636469630000|2021-11-09 14:53:50|11461.8|11446.8|11462.6|11447.6|11462.6|11447.6|11460.9|11445.9|14
1636469640000|2021-11-09 14:54:00|11465.4|11450.4|11463.4|11448.4|11465.4|11450.4|11463.4|11448.4|1
1636469650000|2021-11-09 14:54:10|11462.9|11447.9|11462.9|11447.9|11462.9|11447.9|11462.9|11447.9|0
1636469670000|2021-11-09 14:54:30|11462.5|11447.5|11462.5|11447.5|11462.5|11447.5|11462.5|11447.5|0
1636469680000|2021-11-09 14:54:40|11462.9|11447.9|11462.9|11447.9|11462.9|11447.9|11462.9|11447.9|1
1636469690000|2021-11-09 14:54:50|11463.4|11448.4|11463.4|11448.4|11463.4|11448.4|11463.4|11448.4|2
1636469700000|2021-11-09 14:55:00|11463.5|11448.5|11463.1|11448.1|11463.5|11448.5|11462.6|11447.6|0
1636469720000|2021-11-09 14:55:20|||||||||1
1636469730000|2021-11-09 14:55:30|||||||||2
1636469740000|2021-11-09 14:55:40|11463.4|11448.4|11466.9|11451.9|11466.9|11451.9|11463.4|11448.4|7
1636469750000|2021-11-09 14:55:50|11467.1|11452.1|11469.3|11454.3|11469.6|11454.6|11466.1|11451.1|18
1636469760000|2021-11-09 14:56:00|11469.7|11454.7|11482.1|11467.1|11482.3|11467.3|11469.7|11454.7|11
1636469770000|2021-11-09 14:56:10|11482.3|11467.3|11482.5|11467.5|11483.2|11468.2|11482.3|11467.3|0
1636469780000|2021-11-09 14:56:20|11482.6|11467.6|11483.8|11468.8|11483.8|11468.8|11482.6|11467.6|2
1636469790000|2021-11-09 14:56:30|11483.4|11468.4|11483.5|11468.5|11483.5|11468.5|11483.4|11468.4|1
1636469800000|2021-11-09 14:56:40|11483.1|11468.1|11483.1|11468.1|11483.1|11468.1|11483.1|11468.1|3
1636469810000|2021-11-09 14:56:50|11482.6|11467.6|11483.8|11468.8|11483.8|11468.8|11479.7|11464.7|20
1636469820000|2021-11-09 14:57:00|11485.8|11470.8|11485.6|11470.6|11486.2|11471.2|11485.6|11470.6|2
1636469850000|2021-11-09 14:57:30|11485.4|11470.4|11484.1|11469.1|11485.4|11470.4|11484.1|11469.1|1
1636469870000|2021-11-09 14:57:50|||||||||2
1636469890000|2021-11-09 14:58:10|11484.2|11469.2|11479.6|11464.6|11485.6|11470.6|11479.6|11464.6|4
1636469900000|2021-11-09 14:58:20|11478.3|11463.3|11476.1|11461.1|11478.3|11463.3|11474.2|11459.2|12
1636469910000|2021-11-09 14:58:30|11475.1|11460.1|11476.9|11461.9|11477.8|11462.8|11475.1|11460.1|14
1636469920000|2021-11-09 14:58:40|11477.8|11462.8|11478.9|11463.9|11478.9|11463.9|11477.8|11462.8|6
1636469930000|2021-11-09 14:58:50|11478.8|11463.8|11479.2|11464.2|11479.2|11464.2|11478.8|11463.8|1
1636469940000|2021-11-09 14:59:00|11479.6|11464.6|11481.5|11466.5|11481.5|11466.5|11479.6|11464.6|5
1636469950000|2021-11-09 14:59:10|11481.7|11466.7|11482.5|11467.5|11482.5|11467.5|11481.7|11466.7|1
1636469960000|2021-11-09 14:59:20|11482.4|11467.4|11482.5|11467.5|11482.5|11467.5|11482|11467|4
1636469970000|2021-11-09 14:59:30|11482.6|11467.6|11479.5|11464.5|11482.6|11467.6|11479.5|11464.5|6
1636469980000|2021-11-09 14:59:40|11479|11464|11479.5|11464.5|11479.5|11464.5|11479|11464|2
1636470000000|2021-11-09 15:00:00|11479.2|11464.2|11475.7|11460.7|11479.2|11464.2|11475.7|11460.7|9
1636470010000|2021-11-09 15:00:10|||||||||1
1636470020000|2021-11-09 15:00:20|||||||||2
1636470030000|2021-11-09 15:00:30|11477.4|11462.4|11476.7|11461.7|11477.6|11462.6|11476.3|11461.3|4
1636470040000|2021-11-09 15:00:40|11480.9|11465.9|11482|11467|11482|11467|11480.4|11465.4|1
1636470050000|2021-11-09 15:00:50|11482.4|11467.4|11482.4|11467.4|11482.4|11467.4|11482.4|11467.4|2
1636470060000|2021-11-09 15:01:00|11484.9|11469.9|11486|11471|11486|11471|11484.2|11469.2|11
1636470070000|2021-11-09 15:01:10|11486.9|11471.9|11486.9|11471.9|11486.9|11471.9|11486.9|11471.9|1
1636470080000|2021-11-09 15:01:20|11485.3|11470.3|11484.8|11469.8|11485.3|11470.3|11484.8|11469.8|6
1636470090000|2021-11-09 15:01:30|11484.9|11469.9|11484.8|11469.8|11484.9|11469.9|11484.8|11469.8|4
1636470110000|2021-11-09 15:01:50|11485.2|11470.2|11488.2|11473.2|11488.2|11473.2|11485.2|11470.2|15
1636470120000|2021-11-09 15:02:00|||||||||4
1636470130000|2021-11-09 15:02:10|11484.7|11469.7|11484.7|11469.7|11484.7|11469.7|11484.7|11469.7|4
1636470140000|2021-11-09 15:02:20|11484.3|11469.3|11485.2|11470.2|11485.2|11470.2|11484.3|11469.3|2
1636470150000|2021-11-09 15:02:30|11487.4|11472.4|11486.7|11471.7|11488.7|11473.7|11486.7|11471.7|9
1636470160000|2021-11-09 15:02:40|11485.8|11470.8|11485.8|11470.8|11485.8|11470.8|11485.8|11470.8|0
1636470170000|2021-11-09 15:02:50|||||||||1
1636470180000|2021-11-09 15:03:00|11485.2|11470.2|11481.3|11466.3|11485.2|11470.2|11481.3|11466.3|7
1636470190000|2021-11-09 15:03:10|11480.4|11465.4|11478.8|11463.8|11481|11466|11478.8|11463.8|9
1636470200000|2021-11-09 15:03:20|11478.7|11463.7|11478.8|11463.8|11478.8|11463.8|11478.7|11463.7|1
1636470210000|2021-11-09 15:03:30|||||||||4
1636470220000|2021-11-09 15:03:40|11479.3|11464.3|11483.2|11468.2|11484.2|11469.2|11479.3|11464.3|2
1636470230000|2021-11-09 15:03:50|11483.5|11468.5|11477.6|11462.6|11484.3|11469.3|11476.1|11461.1|32
1636470240000|2021-11-09 15:04:00|11475.1|11460.1|11476.2|11461.2|11476.2|11461.2|11475.1|11460.1|8
1636470250000|2021-11-09 15:04:10|11475.9|11460.9|11475.9|11460.9|11475.9|11460.9|11475.9|11460.9|21
1636470260000|2021-11-09 15:04:20|11475.3|11460.3|11475.3|11460.3|11475.3|11460.3|11475.3|11460.3|0
1636470280000|2021-11-09 15:04:40|11474.5|11459.5|11467.8|11452.8|11474.5|11459.5|11467.8|11452.8|6
1636470290000|2021-11-09 15:04:50|11467.6|11452.6|11466.8|11451.8|11467.6|11452.6|11466.8|11451.8|2
1636470300000|2021-11-09 15:05:00|11467.8|11452.8|11469.9|11454.9|11469.9|11454.9|11467.8|11452.8|5
1636470310000|2021-11-09 15:05:10|||||||||2
1636470330000|2021-11-09 15:05:30|11470.9|11455.9|11472.4|11457.4|11472.4|11457.4|11470.9|11455.9|1
1636470360000|2021-11-09 15:06:00|11472.7|11457.7|11474.3|11459.3|11474.3|11459.3|11472.7|11457.7|6
1636470370000|2021-11-09 15:06:10|11474.4|11459.4|11474.7|11459.7|11475.1|11460.1|11474.4|11459.4|0
1636470390000|2021-11-09 15:06:30|11475.2|11460.2|11475.2|11460.2|11475.2|11460.2|11475.2|11460.2|4
1636470400000|2021-11-09 15:06:40|11475.5|11460.5|11482.2|11467.2|11482.2|11467.2|11475.5|11460.5|11
1636470410000|2021-11-09 15:06:50|11482.1|11467.1|11482.1|11467.1|11482.1|11467.1|11482.1|11467.1|4
1636470420000|2021-11-09 15:07:00|||||||||1
1636470430000|2021-11-09 15:07:10|11482.6|11467.6|11482.6|11467.6|11482.6|11467.6|11482.6|11467.6|2
1636470440000|2021-11-09 15:07:20|11482.4|11467.4|11481.6|11466.6|11482.4|11467.4|11481.6|11466.6|2
1636470450000|2021-11-09 15:07:30|11482.6|11467.6|11483.6|11468.6|11483.6|11468.6|11482.6|11467.6|4
1636470460000|2021-11-09 15:07:40|11484.6|11469.6|11484.6|11469.6|11485.1|11470.1|11484.6|11469.6|5
1636470480000|2021-11-09 15:08:00|11484.1|11469.1|11475.6|11460.6|11484.1|11469.1|11475.6|11460.6|2
1636470490000|2021-11-09 15:08:10|11473.9|11458.9|11473.6|11458.6|11473.9|11458.9|11473.6|11458.6|2
1636470500000|2021-11-09 15:08:20|11473.7|11458.7|11473.1|11458.1|11474.6|11459.6|11473.1|11458.1|5
1636470510000|2021-11-09 15:08:30|11472.8|11457.8|11471.1|11456.1|11472.8|11457.8|11471.1|11456.1|2
1636470520000|2021-11-09 15:08:40|11470.6|11455.6|11470.6|11455.6|11470.6|11455.6|11470.6|11455.6|1
1636470530000|2021-11-09 15:08:50|11470.1|11455.1|11470.1|11455.1|11470.1|11455.1|11470|11455|2
1636470540000|2021-11-09 15:09:00|11470.2|11455.2|11471.1|11456.1|11471.1|11456.1|11470.2|11455.2|0
1636470550000|2021-11-09 15:09:10|||||||||3
1636470560000|2021-11-09 15:09:20|11471|11456|11470.1|11455.1|11471|11456|11470.1|11455.1|0
1636470570000|2021-11-09 15:09:30|11470.2|11455.2|11470.2|11455.2|11470.2|11455.2|11470.2|11455.2|0
1636470580000|2021-11-09 15:09:40|11471.1|11456.1|11471.1|11456.1|11471.1|11456.1|11471.1|11456.1|0
1636470590000|2021-11-09 15:09:50|||||||||1
1636470600000|2021-11-09 15:10:00|11472.1|11457.1|11472.1|11457.1|11472.1|11457.1|11472.1|11457.1|4
1636470620000|2021-11-09 15:10:20|11471.1|11456.1|11471.9|11456.9|11472.1|11457.1|11471.1|11456.1|5
1636470630000|2021-11-09 15:10:30|11471.1|11456.1|11469.1|11454.1|11471.1|11456.1|11468|11453|1
1636470640000|2021-11-09 15:10:40|11470.1|11455.1|11470|11455|11470.9|11455.9|11470|11455|0
1636470650000|2021-11-09 15:10:50|||||||||4
1636470660000|2021-11-09 15:11:00|||||||||1
1636470670000|2021-11-09 15:11:10|11470.1|11455.1|11476|11461|11476|11461|11470.1|11455.1|3
1636470680000|2021-11-09 15:11:20|||||||||2
1636470690000|2021-11-09 15:11:30|11476.4|11461.4|11475.9|11460.9|11476.4|11461.4|11475.5|11460.5|12
1636470700000|2021-11-09 15:11:40|11471.5|11456.5|11474.7|11459.7|11474.7|11459.7|11471.5|11456.5|16
1636470710000|2021-11-09 15:11:50|11474.3|11459.3|11474.3|11459.3|11474.3|11459.3|11474.3|11459.3|1
1636470720000|2021-11-09 15:12:00|11474.4|11459.4|11474.3|11459.3|11475.1|11460.1|11474.3|11459.3|2
1636470730000|2021-11-09 15:12:10|||||||||4
1636470750000|2021-11-09 15:12:30|||||||||1
1636470760000|2021-11-09 15:12:40|11474.4|11459.4|11478.2|11463.2|11478.2|11463.2|11474.4|11459.4|7
1636470770000|2021-11-09 15:12:50|11479.2|11464.2|11479.2|11464.2|11479.2|11464.2|11479.2|11464.2|3
1636470780000|2021-11-09 15:13:00|11479.3|11464.3|11479.3|11464.3|11479.3|11464.3|11479.3|11464.3|0
1636470790000|2021-11-09 15:13:10|11479.7|11464.7|11479.7|11464.7|11479.7|11464.7|11479.7|11464.7|2
1636470810000|2021-11-09 15:13:30|11479.3|11464.3|11479.3|11464.3|11479.3|11464.3|11479.3|11464.3|3
1636470820000|2021-11-09 15:13:40|11479.7|11464.7|11479.7|11464.7|11479.7|11464.7|11479.7|11464.7|5
1636470830000|2021-11-09 15:13:50|11479.3|11464.3|11479.3|11464.3|11479.3|11464.3|11479.3|11464.3|1
1636470840000|2021-11-09 15:14:00|11478.7|11463.7|11479.7|11464.7|11479.7|11464.7|11478.7|11463.7|5
1636470850000|2021-11-09 15:14:10|||||||||4
1636470860000|2021-11-09 15:14:20|11479.3|11464.3|11479.3|11464.3|11479.3|11464.3|11479.3|11464.3|1
1636470870000|2021-11-09 15:14:30|11479.7|11464.7|11479.3|11464.3|11479.7|11464.7|11479.3|11464.3|3
1636470880000|2021-11-09 15:14:40|11479.7|11464.7|11479.7|11464.7|11479.7|11464.7|11479.3|11464.3|4
1636470910000|2021-11-09 15:15:10|11479.3|11464.3|11479.3|11464.3|11479.3|11464.3|11479.3|11464.3|5
1636470920000|2021-11-09 15:15:20|11479.1|11464.1|11478.2|11463.2|11479.1|11464.1|11478.2|11463.2|4
1636470930000|2021-11-09 15:15:30|11479.3|11464.3|11479.3|11464.3|11479.3|11464.3|11479.3|11464.3|8
1636470940000|2021-11-09 15:15:40|||||||||1
1636470950000|2021-11-09 15:15:50|11479.4|11464.4|11479.8|11464.8|11479.8|11464.8|11479.4|11464.4|0
1636470970000|2021-11-09 15:16:10|||||||||2
1636470980000|2021-11-09 15:16:20|11479.7|11464.7|11480|11465|11480|11465|11479.3|11464.3|28
1636470990000|2021-11-09 15:16:30|11480.4|11465.4|11480.4|11465.4|11480.4|11465.4|11480.4|11465.4|1
1636471010000|2021-11-09 15:16:50|11482|11467|11481|11466|11482.5|11467.5|11481|11466|7
1636471020000|2021-11-09 15:17:00|||||||||1
1636471030000|2021-11-09 15:17:10|||||||||3
1636471060000|2021-11-09 15:17:40|||||||||1
1636471070000|2021-11-09 15:17:50|11480.8|11465.8|11481|11466|11481|11466|11480.7|11465.7|7
1636471080000|2021-11-09 15:18:00|11480.9|11465.9|11476.9|11461.9|11480.9|11465.9|11476.9|11461.9|3
1636471090000|2021-11-09 15:18:10|||||||||1
1636471100000|2021-11-09 15:18:20|11476.5|11461.5|11476.6|11461.6|11476.7|11461.7|11476.5|11461.5|25
1636471110000|2021-11-09 15:18:30|11476.1|11461.1|11475.6|11460.6|11476.1|11461.1|11473.2|11458.2|2
1636471120000|2021-11-09 15:18:40|11474.3|11459.3|11473.7|11458.7|11475.1|11460.1|11473.7|11458.7|11
1636471130000|2021-11-09 15:18:50|11473.8|11458.8|11473.8|11458.8|11473.8|11458.8|11473.8|11458.8|0
1636471140000|2021-11-09 15:19:00|11472.9|11457.9|11466.7|11451.7|11472.9|11457.9|11466.7|11451.7|19
1636471150000|2021-11-09 15:19:10|11466.4|11451.4|11468.7|11453.7|11468.7|11453.7|11465.6|11450.6|1
1636471160000|2021-11-09 15:19:20|11468.8|11453.8|11470.2|11455.2|11470.2|11455.2|11468.8|11453.8|3
1636471170000|2021-11-09 15:19:30|11470.1|11455.1|11470.1|11455.1|11470.1|11455.1|11470.1|11455.1|2
1636471180000|2021-11-09 15:19:40|11469.3|11454.3|11469.3|11454.3|11469.3|11454.3|11469.3|11454.3|0
1636471190000|2021-11-09 15:19:50|11469.4|11454.4|11469.7|11454.7|11469.8|11454.8|11469.3|11454.3|2
1636471200000|2021-11-09 15:20:00|11469.8|11454.8|11470.6|11455.6|11470.6|11455.6|11469.8|11454.8|2
1636471210000|2021-11-09 15:20:10|11471|11456|11473.1|11458.1|11473.1|11458.1|11471|11456|4
1636471220000|2021-11-09 15:20:20|||||||||1
1636471230000|2021-11-09 15:20:30|||||||||3
1636471250000|2021-11-09 15:20:50|||||||||1
1636471260000|2021-11-09 15:21:00|11472.7|11457.7|11470.3|11455.3|11472.7|11457.7|11469.1|11454.1|3
1636471270000|2021-11-09 15:21:10|11470.7|11455.7|11470.7|11455.7|11471.6|11456.6|11469.9|11454.9|5
1636471280000|2021-11-09 15:21:20|11470.6|11455.6|11474.8|11459.8|11474.8|11459.8|11469.7|11454.7|20
1636471300000|2021-11-09 15:21:40|11477.3|11462.3|11482.3|11467.3|11482.3|11467.3|11477.3|11462.3|2
1636471310000|2021-11-09 15:21:50|11482.8|11467.8|11482.7|11467.7|11482.8|11467.8|11482.7|11467.7|4
1636471320000|2021-11-09 15:22:00|11482.8|11467.8|11484|11469|11484|11469|11482.8|11467.8|25
1636471330000|2021-11-09 15:22:10|||||||||6
1636471340000|2021-11-09 15:22:20|11483.6|11468.6|11483.5|11468.5|11483.6|11468.6|11483.5|11468.5|6
1636471350000|2021-11-09 15:22:30|11483.9|11468.9|11483.4|11468.4|11483.9|11468.9|11483.4|11468.4|1
1636471360000|2021-11-09 15:22:40|||||||||2
1636471370000|2021-11-09 15:22:50|||||||||3
1636471380000|2021-11-09 15:23:00|||||||||1
1636471390000|2021-11-09 15:23:10|11483.3|11468.3|11483|11468|11483.3|11468.3|11482.9|11467.9|2
1636471400000|2021-11-09 15:23:20|11483.5|11468.5|11484.2|11469.2|11484.3|11469.3|11483.5|11468.5|7
1636471410000|2021-11-09 15:23:30|11484.3|11469.3|11484.8|11469.8|11484.8|11469.8|11484.3|11469.3|3
1636471420000|2021-11-09 15:23:40|11484.7|11469.7|11483.3|11468.3|11484.8|11469.8|11482.8|11467.8|42
1636471430000|2021-11-09 15:23:50|||||||||1
1636471440000|2021-11-09 15:24:00|11483.2|11468.2|11482.8|11467.8|11483.2|11468.2|11482.8|11467.8|0
1636471450000|2021-11-09 15:24:10|11482.4|11467.4|11482.3|11467.3|11482.4|11467.4|11482.3|11467.3|4
1636471460000|2021-11-09 15:24:20|||||||||2
1636471470000|2021-11-09 15:24:30|11482.8|11467.8|11482.7|11467.7|11482.8|11467.8|11482.7|11467.7|3
1636471480000|2021-11-09 15:24:40|11482.8|11467.8|11482.7|11467.7|11482.8|11467.8|11482.7|11467.7|0
1636471490000|2021-11-09 15:24:50|11482.8|11467.8|11478.3|11463.3|11482.8|11467.8|11477.8|11462.8|10
1636471500000|2021-11-09 15:25:00|11478.7|11463.7|11479.4|11464.4|11479.4|11464.4|11478.3|11463.3|3
1636471510000|2021-11-09 15:25:10|||||||||4
1636471520000|2021-11-09 15:25:20|||||||||6
1636471530000|2021-11-09 15:25:30|11478.2|11463.2|11477.3|11462.3|11478.2|11463.2|11475.7|11460.7|9
1636471540000|2021-11-09 15:25:40|11477.4|11462.4|11477.9|11462.9|11477.9|11462.9|11477.4|11462.4|3
1636471550000|2021-11-09 15:25:50|11477.4|11462.4|11477.4|11462.4|11477.4|11462.4|11477.4|11462.4|0
1636471560000|2021-11-09 15:26:00|11477.9|11462.9|11477.7|11462.7|11478.2|11463.2|11474.8|11459.8|10
1636471570000|2021-11-09 15:26:10|11477.2|11462.2|11477.2|11462.2|11477.2|11462.2|11477.2|11462.2|0
1636471580000|2021-11-09 15:26:20|11477.7|11462.7|11477.2|11462.2|11477.7|11462.7|11477.2|11462.2|2
1636471590000|2021-11-09 15:26:30|11477.7|11462.7|11477.2|11462.2|11478.1|11463.1|11477.2|11462.2|9
1636471600000|2021-11-09 15:26:40|11477.6|11462.6|11475.4|11460.4|11478.4|11463.4|11474.8|11459.8|7
1636471610000|2021-11-09 15:26:50|11475.3|11460.3|11474.9|11459.9|11475.3|11460.3|11474.9|11459.9|0
1636471620000|2021-11-09 15:27:00|11474.7|11459.7|11470.3|11455.3|11474.7|11459.7|11470.3|11455.3|4
1636471630000|2021-11-09 15:27:10|11468.9|11453.9|11468.9|11453.9|11468.9|11453.9|11468.9|11453.9|1
1636471640000|2021-11-09 15:27:20|11469.7|11454.7|11469.3|11454.3|11469.7|11454.7|11468.9|11453.9|5
1636471650000|2021-11-09 15:27:30|11468.9|11453.9|11468.9|11453.9|11468.9|11453.9|11468.9|11453.9|0
1636471660000|2021-11-09 15:27:40|||||||||2
1636471670000|2021-11-09 15:27:50|||||||||1
1636471680000|2021-11-09 15:28:00|||||||||1
1636471690000|2021-11-09 15:28:10|||||||||2
1636471700000|2021-11-09 15:28:20|11467.3|11452.3|11464.9|11449.9|11467.3|11452.3|11464.9|11449.9|9
1636471710000|2021-11-09 15:28:30|||||||||3
1636471720000|2021-11-09 15:28:40|||||||||2
1636471730000|2021-11-09 15:28:50|11466.3|11451.3|11468.4|11453.4|11468.5|11453.5|11466.3|11451.3|19
1636471740000|2021-11-09 15:29:00|11467.8|11452.8|11468.8|11453.8|11468.8|11453.8|11467.8|11452.8|4
1636471750000|2021-11-09 15:29:10|11470.8|11455.8|11471.9|11456.9|11472.8|11457.8|11470.8|11455.8|0
1636471760000|2021-11-09 15:29:20|11474.2|11459.2|11475.7|11460.7|11475.7|11460.7|11474.2|11459.2|0
1636471770000|2021-11-09 15:29:30|11474.5|11459.5|11471.5|11456.5|11474.5|11459.5|11471.5|11456.5|1
1636471780000|2021-11-09 15:29:40|11472.3|11457.3|11474.8|11459.8|11474.8|11459.8|11472.3|11457.3|1
1636471790000|2021-11-09 15:29:50|11475.2|11460.2|11476.5|11461.5|11476.8|11461.8|11475.2|11460.2|23
1636471800000|2021-11-09 15:30:00|11476.9|11461.9|11475|11460|11476.9|11461.9|11474|11459|11
1636471810000|2021-11-09 15:30:10|11476.4|11461.4|11479.1|11464.1|11479.1|11464.1|11476.4|11461.4|10
1636471820000|2021-11-09 15:30:20|11479.9|11464.9|11482.3|11467.3|11482.7|11467.7|11479.9|11464.9|2
1636471830000|2021-11-09 15:30:30|11482.4|11467.4|11482.2|11467.2|11483.3|11468.3|11482.2|11467.2|5
1636471840000|2021-11-09 15:30:40|11482.3|11467.3|11480.9|11465.9|11482.3|11467.3|11480.9|11465.9|6
1636471850000|2021-11-09 15:30:50|||||||||2
1636471860000|2021-11-09 15:31:00|||||||||4
1636471890000|2021-11-09 15:31:30|11481.3|11466.3|11481.3|11466.3|11481.3|11466.3|11481.3|11466.3|0
1636471900000|2021-11-09 15:31:40|||||||||1
1636471910000|2021-11-09 15:31:50|11478.8|11463.8|11477.8|11462.8|11478.8|11463.8|11477.8|11462.8|16
1636471920000|2021-11-09 15:32:00|11480.3|11465.3|11481.3|11466.3|11481.3|11466.3|11480.3|11465.3|7
1636471930000|2021-11-09 15:32:10|11481.7|11466.7|11481.7|11466.7|11481.7|11466.7|11481.7|11466.7|0
1636471950000|2021-11-09 15:32:30|11481.8|11466.8|11484.3|11469.3|11484.3|11469.3|11481.8|11466.8|7
1636471960000|2021-11-09 15:32:40|11483.3|11468.3|11482.8|11467.8|11483.3|11468.3|11482.8|11467.8|0
1636471970000|2021-11-09 15:32:50|||||||||3
1636471980000|2021-11-09 15:33:00|||||||||8
1636471990000|2021-11-09 15:33:10|11483|11468|11481.8|11466.8|11483|11468|11481.8|11466.8|30
1636472000000|2021-11-09 15:33:20|11481.9|11466.9|11481.8|11466.8|11482.3|11467.3|11481.8|11466.8|1
1636472010000|2021-11-09 15:33:30|11481.2|11466.2|11483.5|11468.5|11483.5|11468.5|11479.8|11464.8|32
1636472020000|2021-11-09 15:33:40|11483|11468|11482.1|11467.1|11483|11468|11480.9|11465.9|2
1636472040000|2021-11-09 15:34:00|11481.7|11466.7|11483.6|11468.6|11483.6|11468.6|11481.2|11466.2|25
1636472050000|2021-11-09 15:34:10|11483.5|11468.5|11483.5|11468.5|11483.6|11468.6|11483.5|11468.5|3
1636472060000|2021-11-09 15:34:20|11483.6|11468.6|11484.2|11469.2|11484.2|11469.2|11483.6|11468.6|13
1636472070000|2021-11-09 15:34:30|11484.3|11469.3|11491.3|11476.3|11491.3|11476.3|11484.3|11469.3|35
1636472080000|2021-11-09 15:34:40|11491.7|11476.7|11494.9|11479.9|11494.9|11479.9|11491.7|11476.7|15
1636472090000|2021-11-09 15:34:50|11494.7|11479.7|11491.4|11476.4|11494.7|11479.7|11491.4|11476.4|8
1636472100000|2021-11-09 15:35:00|11491|11476|11492|11477|11492|11477|11490.6|11475.6|3
1636472110000|2021-11-09 15:35:10|11490.9|11475.9|11489.4|11474.4|11491.2|11476.2|11489.4|11474.4|9
1636472120000|2021-11-09 15:35:20|11487.4|11472.4|11490.3|11475.3|11490.3|11475.3|11483.2|11468.2|22
1636472130000|2021-11-09 15:35:30|11490.2|11475.2|11487.9|11472.9|11490.2|11475.2|11487.3|11472.3|2
1636472140000|2021-11-09 15:35:40|11488.3|11473.3|11483.6|11468.6|11488.3|11473.3|11483.6|11468.6|5
1636472160000|2021-11-09 15:36:00|11482.6|11467.6|11482.6|11467.6|11482.6|11467.6|11482.6|11467.6|0
1636472170000|2021-11-09 15:36:10|||||||||4
1636472180000|2021-11-09 15:36:20|11482.1|11467.1|11481.2|11466.2|11482.1|11467.1|11481.2|11466.2|0
1636472190000|2021-11-09 15:36:30|11481.3|11466.3|11481.9|11466.9|11482.2|11467.2|11481.2|11466.2|8
1636472200000|2021-11-09 15:36:40|11483.5|11468.5|11486.2|11471.2|11486.6|11471.6|11483.5|11468.5|1
1636472210000|2021-11-09 15:36:50|11486.3|11471.3|11489.5|11474.5|11489.5|11474.5|11486.3|11471.3|22
1636472220000|2021-11-09 15:37:00|11490.8|11475.8|11490.4|11475.4|11490.9|11475.9|11490.4|11475.4|6
1636472230000|2021-11-09 15:37:10|11489.9|11474.9|11489.8|11474.8|11489.9|11474.9|11489.8|11474.8|1
1636472240000|2021-11-09 15:37:20|11490.2|11475.2|11490.2|11475.2|11490.2|11475.2|11490.2|11475.2|1
1636472250000|2021-11-09 15:37:30|11490.3|11475.3|11490.7|11475.7|11490.7|11475.7|11490.3|11475.3|1
1636472260000|2021-11-09 15:37:40|11489.9|11474.9|11483.6|11468.6|11489.9|11474.9|11483.1|11468.1|6
1636472280000|2021-11-09 15:38:00|11483.2|11468.2|11481.7|11466.7|11483.2|11468.2|11481.7|11466.7|2
1636472290000|2021-11-09 15:38:10|11482.1|11467.1|11481.6|11466.6|11482.1|11467.1|11481.6|11466.6|3
1636472300000|2021-11-09 15:38:20|11481.2|11466.2|11481.4|11466.4|11481.4|11466.4|11481.2|11466.2|2
1636472310000|2021-11-09 15:38:30|11482.7|11467.7|11482.6|11467.6|11483|11468|11482.6|11467.6|0
1636472330000|2021-11-09 15:38:50|||||||||1
1636472350000|2021-11-09 15:39:10|11478|11463|11478|11463|11478|11463|11478|11463|4
1636472360000|2021-11-09 15:39:20|||||||||5
1636472370000|2021-11-09 15:39:30|||||||||1
1636472380000|2021-11-09 15:39:40|11479.4|11464.4|11479.4|11464.4|11479.4|11464.4|11479.4|11464.4|10
1636472390000|2021-11-09 15:39:50|11479.8|11464.8|11480|11465|11480.5|11465.5|11479.5|11464.5|7
1636472410000|2021-11-09 15:40:10|11480.4|11465.4|11482|11467|11482|11467|11480.4|11465.4|19
1636472420000|2021-11-09 15:40:20|11480.4|11465.4|11480.4|11465.4|11480.4|11465.4|11480.4|11465.4|6
1636472430000|2021-11-09 15:40:30|11481.4|11466.4|11481.4|11466.4|11481.4|11466.4|11481.4|11466.4|1
1636472440000|2021-11-09 15:40:40|11481|11466|11480.9|11465.9|11481|11466|11480.9|11465.9|3
1636472450000|2021-11-09 15:40:50|11481.3|11466.3|11481.2|11466.2|11481.3|11466.3|11481.2|11466.2|5
1636472460000|2021-11-09 15:41:00|11480.4|11465.4|11480.3|11465.3|11480.4|11465.4|11480.3|11465.3|3
1636472470000|2021-11-09 15:41:10|11480.7|11465.7|11480.7|11465.7|11480.7|11465.7|11480.7|11465.7|0
1636472490000|2021-11-09 15:41:30|11479.4|11464.4|11481.8|11466.8|11482.8|11467.8|11479.4|11464.4|8
1636472500000|2021-11-09 15:41:40|11482.3|11467.3|11485.7|11470.7|11485.7|11470.7|11482.3|11467.3|2
1636472510000|2021-11-09 15:41:50|11487.8|11472.8|11487.8|11472.8|11487.8|11472.8|11487.8|11472.8|9
1636472520000|2021-11-09 15:42:00|11488|11473|11488.8|11473.8|11488.8|11473.8|11488|11473|0
1636472530000|2021-11-09 15:42:10|11489.3|11474.3|11489.4|11474.4|11489.4|11474.4|11489.3|11474.3|0
1636472540000|2021-11-09 15:42:20|11489.8|11474.8|11491.2|11476.2|11491.2|11476.2|11489.8|11474.8|19
1636472550000|2021-11-09 15:42:30|11491.6|11476.6|11491.6|11476.6|11491.6|11476.6|11491.6|11476.6|0
1636472570000|2021-11-09 15:42:50|11492.1|11477.1|11492.1|11477.1|11492.1|11477.1|11492.1|11477.1|0
1636472580000|2021-11-09 15:43:00|11492.2|11477.2|11492.1|11477.1|11493.8|11478.8|11492.1|11477.1|6
1636472590000|2021-11-09 15:43:10|11491.6|11476.6|11491.8|11476.8|11491.9|11476.9|11491.6|11476.6|10
1636472600000|2021-11-09 15:43:20|||||||||1
1636472610000|2021-11-09 15:43:30|11491.4|11476.4|11489.4|11474.4|11491.4|11476.4|11489.4|11474.4|1
1636472620000|2021-11-09 15:43:40|11488.3|11473.3|11487.6|11472.6|11488.8|11473.8|11486.4|11471.4|7
1636472630000|2021-11-09 15:43:50|11487.7|11472.7|11487.7|11472.7|11487.7|11472.7|11487.7|11472.7|0
1636472640000|2021-11-09 15:44:00|11488.1|11473.1|11486.8|11471.8|11488.1|11473.1|11486.8|11471.8|0
1636472650000|2021-11-09 15:44:10|11487.2|11472.2|11486.8|11471.8|11487.2|11472.2|11486.8|11471.8|3
1636472660000|2021-11-09 15:44:20|11487.1|11472.1|11488|11473|11488|11473|11486.6|11471.6|3
1636472670000|2021-11-09 15:44:30|11488.5|11473.5|11488.5|11473.5|11488.5|11473.5|11488.5|11473.5|0
1636472680000|2021-11-09 15:44:40|||||||||3
1636472690000|2021-11-09 15:44:50|11488.2|11473.2|11488.1|11473.1|11488.6|11473.6|11488.1|11473.1|3
1636472700000|2021-11-09 15:45:00|11488.3|11473.3|11488.2|11473.2|11488.3|11473.3|11488.2|11473.2|1
1636472710000|2021-11-09 15:45:10|11485.3|11470.3|11485.3|11470.3|11485.3|11470.3|11485.3|11470.3|2
1636472720000|2021-11-09 15:45:20|11485.4|11470.4|11485.4|11470.4|11485.4|11470.4|11485.4|11470.4|0
1636472750000|2021-11-09 15:45:50|11486.8|11471.8|11486.8|11471.8|11486.8|11471.8|11486.8|11471.8|3
1636472760000|2021-11-09 15:46:00|||||||||1
1636472770000|2021-11-09 15:46:10|11487.7|11472.7|11487.7|11472.7|11487.7|11472.7|11487.7|11472.7|1
1636472780000|2021-11-09 15:46:20|11487.2|11472.2|11487.3|11472.3|11487.3|11472.3|11487.2|11472.2|3
1636472790000|2021-11-09 15:46:30|11487.7|11472.7|11495.4|11480.4|11495.4|11480.4|11487.7|11472.7|15
1636472800000|2021-11-09 15:46:40|11495.5|11480.5|11497.8|11482.8|11497.8|11482.8|11495.5|11480.5|11
1636472810000|2021-11-09 15:46:50|11498.3|11483.3|11499.1|11484.1|11499.1|11484.1|11498.3|11483.3|2
1636472820000|2021-11-09 15:47:00|11499.2|11484.2|11499.4|11484.4|11499.4|11484.4|11499.2|11484.2|4
1636472830000|2021-11-09 15:47:10|11499|11484|11494.2|11479.2|11499.1|11484.1|11494.2|11479.2|8
1636472840000|2021-11-09 15:47:20|11494.7|11479.7|11496.7|11481.7|11496.7|11481.7|11494.7|11479.7|2
1636472850000|2021-11-09 15:47:30|11496.8|11481.8|11496.8|11481.8|11496.8|11481.8|11496.8|11481.8|0
1636472870000|2021-11-09 15:47:50|||||||||3
1636472880000|2021-11-09 15:48:00|11496.9|11481.9|11497.4|11482.4|11497.4|11482.4|11496.9|11481.9|0
1636472890000|2021-11-09 15:48:10|11497.7|11482.7|11499.8|11484.8|11499.8|11484.8|11497.7|11482.7|12
1636472900000|2021-11-09 15:48:20|11500.2|11485.2|11500|11485|11501|11486|11500|11485|5
1636472910000|2021-11-09 15:48:30|11500.4|11485.4|11498.7|11483.7|11500.4|11485.4|11498.7|11483.7|4
1636472950000|2021-11-09 15:49:10|11500.3|11485.3|11501.5|11486.5|11501.5|11486.5|11500.3|11485.3|1
1636472960000|2021-11-09 15:49:20|11502.2|11487.2|11505.8|11490.8|11505.8|11490.8|11502.2|11487.2|11
1636472970000|2021-11-09 15:49:30|11506.3|11491.3|11508.4|11493.4|11508.4|11493.4|11506.2|11491.2|24
1636472980000|2021-11-09 15:49:40|11508.5|11493.5|11511.8|11496.8|11511.9|11496.9|11508.1|11493.1|17
1636472990000|2021-11-09 15:49:50|11512.3|11497.3|11514|11499|11514|11499|11512.3|11497.3|6
1636473000000|2021-11-09 15:50:00|11513.9|11498.9|11503.9|11488.9|11513.9|11498.9|11503.9|11488.9|45
1636473010000|2021-11-09 15:50:10|11504|11489|11505.3|11490.3|11505.3|11490.3|11503.8|11488.8|0
1636473020000|2021-11-09 15:50:20|11507.6|11492.6|11507.6|11492.6|11507.6|11492.6|11507.6|11492.6|2
1636473030000|2021-11-09 15:50:30|11508.5|11493.5|11508.5|11493.5|11508.5|11493.5|11508.5|11493.5|1
1636473040000|2021-11-09 15:50:40|11508.7|11493.7|11510.5|11495.5|11510.5|11495.5|11508.7|11493.7|1
1636473050000|2021-11-09 15:50:50|11510|11495|11510|11495|11510|11495|11510|11495|1
1636473060000|2021-11-09 15:51:00|11509.8|11494.8|11511.6|11496.6|11511.6|11496.6|11509.8|11494.8|3
1636473070000|2021-11-09 15:51:10|11511.5|11496.5|11511.6|11496.6|11511.6|11496.6|11510.8|11495.8|2
1636473080000|2021-11-09 15:51:20|11513.1|11498.1|11513.4|11498.4|11513.4|11498.4|11513.1|11498.1|4
1636473090000|2021-11-09 15:51:30|11513.5|11498.5|11511.6|11496.6|11514.5|11499.5|11511.6|11496.6|9
1636473100000|2021-11-09 15:51:40|11511.1|11496.1|11512.1|11497.1|11512.1|11497.1|11511.1|11496.1|0
1636473110000|2021-11-09 15:51:50|11512.2|11497.2|11512.7|11497.7|11512.7|11497.7|11512.2|11497.2|0
1636473120000|2021-11-09 15:52:00|11512.3|11497.3|11509.8|11494.8|11512.3|11497.3|11509.8|11494.8|1
1636473130000|2021-11-09 15:52:10|11508.9|11493.9|11508|11493|11508.9|11493.9|11508|11493|8
1636473140000|2021-11-09 15:52:20|11507.2|11492.2|11506.5|11491.5|11507.6|11492.6|11506.5|11491.5|7
1636473150000|2021-11-09 15:52:30|11506.8|11491.8|11506.7|11491.7|11506.8|11491.8|11506.7|11491.7|9
1636473160000|2021-11-09 15:52:40|11506.8|11491.8|11506.3|11491.3|11506.8|11491.8|11506.3|11491.3|0
1636473170000|2021-11-09 15:52:50|11506.8|11491.8|11504.8|11489.8|11506.8|11491.8|11504.3|11489.3|3
1636473180000|2021-11-09 15:53:00|||||||||2
1636473200000|2021-11-09 15:53:20|11503.5|11488.5|11503.5|11488.5|11503.5|11488.5|11503.5|11488.5|10
1636473210000|2021-11-09 15:53:30|11504.1|11489.1|11505.4|11490.4|11505.7|11490.7|11504.1|11489.1|14
1636473220000|2021-11-09 15:53:40|11505.1|11490.1|11505.4|11490.4|11505.4|11490.4|11505|11490|21
1636473240000|2021-11-09 15:54:00|11505.6|11490.6|11505.6|11490.6|11505.6|11490.6|11505.6|11490.6|0
1636473250000|2021-11-09 15:54:10|11509.5|11494.5|11508.6|11493.6|11509.8|11494.8|11508.6|11493.6|10
1636473260000|2021-11-09 15:54:20|11503.7|11488.7|11503.4|11488.4|11504.3|11489.3|11502.7|11487.7|14
1636473270000|2021-11-09 15:54:30|11503.9|11488.9|11504.3|11489.3|11504.3|11489.3|11503.3|11488.3|6
1636473280000|2021-11-09 15:54:40|11504.5|11489.5|11507.9|11492.9|11507.9|11492.9|11504.5|11489.5|7
1636473290000|2021-11-09 15:54:50|||||||||3
1636473300000|2021-11-09 15:55:00|11509.9|11494.9|11510.5|11495.5|11510.5|11495.5|11509.9|11494.9|4
1636473310000|2021-11-09 15:55:10|11510.4|11495.4|11510|11495|11510.4|11495.4|11510|11495|0
1636473320000|2021-11-09 15:55:20|11509.9|11494.9|11509.9|11494.9|11509.9|11494.9|11509.9|11494.9|2
1636473330000|2021-11-09 15:55:30|11510|11495|11512.7|11497.7|11513|11498|11510|11495|18
1636473340000|2021-11-09 15:55:40|11512.8|11497.8|11510.7|11495.7|11512.8|11497.8|11510.7|11495.7|5
1636473360000|2021-11-09 15:56:00|11510.3|11495.3|11511.6|11496.6|11511.6|11496.6|11510.3|11495.3|2
1636473380000|2021-11-09 15:56:20|11512|11497|11505.8|11490.8|11512|11497|11505.8|11490.8|14
1636473390000|2021-11-09 15:56:30|11506.2|11491.2|11506.2|11491.2|11506.2|11491.2|11506.2|11491.2|2
1636473400000|2021-11-09 15:56:40|11505.8|11490.8|11506.3|11491.3|11506.3|11491.3|11505.8|11490.8|5
1636473410000|2021-11-09 15:56:50|11506.2|11491.2|11505.8|11490.8|11506.2|11491.2|11505.8|11490.8|4
1636473420000|2021-11-09 15:57:00|11506.3|11491.3|11506.3|11491.3|11506.3|11491.3|11506.3|11491.3|0
1636473430000|2021-11-09 15:57:10|11506.7|11491.7|11506.7|11491.7|11506.7|11491.7|11506.7|11491.7|3
1636473440000|2021-11-09 15:57:20|11507.2|11492.2|11507.2|11492.2|11507.2|11492.2|11507.2|11492.2|0
1636473470000|2021-11-09 15:57:50|11509|11494|11509.2|11494.2|11509.2|11494.2|11509|11494|3
1636473480000|2021-11-09 15:58:00|11510|11495|11511|11496|11511|11496|11510|11495|1
1636473490000|2021-11-09 15:58:10|11511.8|11496.8|11512|11497|11512|11497|11511.8|11496.8|10
1636473500000|2021-11-09 15:58:20|11512.5|11497.5|11512.5|11497.5|11512.5|11497.5|11512.5|11497.5|2
1636473510000|2021-11-09 15:58:30|11512.4|11497.4|11511.7|11496.7|11512.4|11497.4|11511.7|11496.7|8
1636473520000|2021-11-09 15:58:40|11511.8|11496.8|11513.6|11498.6|11514|11499|11511.8|11496.8|18
1636473540000|2021-11-09 15:59:00|11512.9|11497.9|11513.3|11498.3|11513.3|11498.3|11512.7|11497.7|2
1636473550000|2021-11-09 15:59:10|11513.4|11498.4|11513.4|11498.4|11513.4|11498.4|11513.1|11498.1|4
1636473560000|2021-11-09 15:59:20|||||||||2
1636473570000|2021-11-09 15:59:30|11513|11498|11513|11498|11513|11498|11513|11498|1
1636473580000|2021-11-09 15:59:40|11514.1|11499.1|11514.4|11499.4|11514.5|11499.5|11514.1|11499.1|10
1636473590000|2021-11-09 15:59:50|11514.5|11499.5|11513|11498|11514.5|11499.5|11513|11498|5
1636473600000|2021-11-09 16:00:00|11512.6|11497.6|11512.6|11497.6|11512.6|11497.6|11512.6|11497.6|0
1636473640000|2021-11-09 16:00:40|11515.1|11500.1|11513.7|11498.7|11515.1|11500.1|11513.5|11498.5|1
1636473650000|2021-11-09 16:00:50|11515|11500|11514.9|11499.9|11515|11500|11514.9|11499.9|1
1636473660000|2021-11-09 16:01:00|11515|11500|11515|11500|11515|11500|11515|11500|0
1636473670000|2021-11-09 16:01:10|11515.3|11500.3|11512.2|11497.2|11515.3|11500.3|11512.2|11497.2|11
1636473680000|2021-11-09 16:01:20|11510.5|11495.5|11510|11495|11511|11496|11510|11495|2
1636473690000|2021-11-09 16:01:30|11506.9|11491.9|11506.4|11491.4|11506.9|11491.9|11506.4|11491.4|5
1636473700000|2021-11-09 16:01:40|11507.7|11492.7|11510.4|11495.4|11510.4|11495.4|11507.7|11492.7|1
1636473710000|2021-11-09 16:01:50|11510.8|11495.8|11512.6|11497.6|11512.6|11497.6|11510.8|11495.8|10
1636473720000|2021-11-09 16:02:00|11512.7|11497.7|11512.8|11497.8|11512.8|11497.8|11512.7|11497.7|10
1636473730000|2021-11-09 16:02:10|11512.9|11497.9|11514.3|11499.3|11514.3|11499.3|11512.8|11497.8|2
1636473740000|2021-11-09 16:02:20|11514.6|11499.6|11515.3|11500.3|11515.3|11500.3|11514.6|11499.6|11
1636473750000|2021-11-09 16:02:30|||||||||1
1636473760000|2021-11-09 16:02:40|11514.8|11499.8|11514.8|11499.8|11514.8|11499.8|11514.7|11499.7|4
1636473770000|2021-11-09 16:02:50|11514.6|11499.6|11514.6|11499.6|11514.6|11499.6|11514.6|11499.6|1
1636473780000|2021-11-09 16:03:00|11513.9|11498.9|11514.8|11499.8|11514.8|11499.8|11513.9|11498.9|0
1636473800000|2021-11-09 16:03:20|11514.7|11499.7|11515.3|11500.3|11515.3|11500.3|11514.7|11499.7|1
1636473820000|2021-11-09 16:03:40|11515.9|11500.9|11516.8|11501.8|11516.8|11501.8|11515.9|11500.9|2
1636473830000|2021-11-09 16:03:50|11517|11502|11525.3|11510.3|11525.3|11510.3|11516.9|11501.9|21
1636473840000|2021-11-09 16:04:00|11524.3|11509.3|11524|11509|11524.4|11509.4|11524|11509|6
1636473850000|2021-11-09 16:04:10|11524.1|11509.1|11521.8|11506.8|11524.1|11509.1|11521.8|11506.8|8
1636473860000|2021-11-09 16:04:20|11522.3|11507.3|11522.8|11507.8|11522.8|11507.8|11522.3|11507.3|5
1636473880000|2021-11-09 16:04:40|11522.7|11507.7|11522.7|11507.7|11522.7|11507.7|11522.7|11507.7|1
1636473890000|2021-11-09 16:04:50|11523.1|11508.1|11523.1|11508.1|11523.1|11508.1|11523.1|11508.1|1
1636473900000|2021-11-09 16:05:00|11523.3|11508.3|11522|11507|11523.3|11508.3|11520.2|11505.2|3
1636473910000|2021-11-09 16:05:10|11522.9|11507.9|11523|11508|11523|11508|11522.9|11507.9|5
1636473920000|2021-11-09 16:05:20|11523.1|11508.1|11523.1|11508.1|11523.1|11508.1|11523.1|11508.1|3
1636473930000|2021-11-09 16:05:30|11522.6|11507.6|11522.6|11507.6|11523.1|11508.1|11522.6|11507.6|14
1636473940000|2021-11-09 16:05:40|11522.8|11507.8|11522.8|11507.8|11523.2|11508.2|11522.7|11507.7|1
1636473950000|2021-11-09 16:05:50|11523.2|11508.2|11523.2|11508.2|11523.2|11508.2|11523.2|11508.2|1
1636473960000|2021-11-09 16:06:00|11522.7|11507.7|11516.5|11501.5|11523.2|11508.2|11516.5|11501.5|8
1636473970000|2021-11-09 16:06:10|11516.4|11501.4|11516.3|11501.3|11516.9|11501.9|11516.3|11501.3|0
1636473980000|2021-11-09 16:06:20|11516.8|11501.8|11516.8|11501.8|11516.8|11501.8|11516.8|11501.8|0
1636474000000|2021-11-09 16:06:40|11517.1|11502.1|11517.1|11502.1|11517.1|11502.1|11517.1|11502.1|1
1636474010000|2021-11-09 16:06:50|11517.2|11502.2|11517.2|11502.2|11517.2|11502.2|11517.2|11502.2|5
1636474030000|2021-11-09 16:07:10|11518|11503|11517.5|11502.5|11518|11503|11517.5|11502.5|4
1636474040000|2021-11-09 16:07:20|11515|11500|11515.4|11500.4|11515.4|11500.4|11514.9|11499.9|2
1636474050000|2021-11-09 16:07:30|11511|11496|11505.5|11490.5|11511|11496|11504.9|11489.9|3
1636474060000|2021-11-09 16:07:40|11505.4|11490.4|11504.2|11489.2|11505.4|11490.4|11503.7|11488.7|23
1636474070000|2021-11-09 16:07:50|11504.5|11489.5|11504.5|11489.5|11504.5|11489.5|11504.5|11489.5|9
1636474080000|2021-11-09 16:08:00|11505|11490|11505.3|11490.3|11505.3|11490.3|11504.4|11489.4|11
1636474110000|2021-11-09 16:08:30|11507.3|11492.3|11507.8|11492.8|11507.8|11492.8|11506.8|11491.8|8
1636474120000|2021-11-09 16:08:40|11507.7|11492.7|11506.7|11491.7|11507.7|11492.7|11506.7|11491.7|0
1636474130000|2021-11-09 16:08:50|11508.6|11493.6|11507.7|11492.7|11508.6|11493.6|11507.7|11492.7|0
1636474140000|2021-11-09 16:09:00|11508.1|11493.1|11509.1|11494.1|11509.1|11494.1|11507.9|11492.9|15
1636474150000|2021-11-09 16:09:10|11510.4|11495.4|11511.7|11496.7|11511.7|11496.7|11509.2|11494.2|3
1636474160000|2021-11-09 16:09:20|11513.1|11498.1|11513.1|11498.1|11513.1|11498.1|11513.1|11498.1|1
1636474170000|2021-11-09 16:09:30|11513.7|11498.7|11513.7|11498.7|11513.7|11498.7|11513.7|11498.7|1
1636474180000|2021-11-09 16:09:40|11513.2|11498.2|11512.2|11497.2|11513.2|11498.2|11509.7|11494.7|18
1636474190000|2021-11-09 16:09:50|11512.4|11497.4|11513.2|11498.2|11513.2|11498.2|11512.4|11497.4|0
1636474200000|2021-11-09 16:10:00|11513.7|11498.7|11515.9|11500.9|11515.9|11500.9|11513.7|11498.7|4
1636474210000|2021-11-09 16:10:10|11517.1|11502.1|11520.4|11505.4|11520.4|11505.4|11517.1|11502.1|19
1636474220000|2021-11-09 16:10:20|11519.9|11504.9|11519.8|11504.8|11520.4|11505.4|11519.8|11504.8|0
1636474230000|2021-11-09 16:10:30|11519.7|11504.7|11520.1|11505.1|11520.1|11505.1|11519.7|11504.7|1
1636474240000|2021-11-09 16:10:40|11520.5|11505.5|11519.8|11504.8|11520.5|11505.5|11519.8|11504.8|1
1636474260000|2021-11-09 16:11:00|11518.3|11503.3|11518.3|11503.3|11518.3|11503.3|11518.3|11503.3|1
1636474270000|2021-11-09 16:11:10|11519.3|11504.3|11516.5|11501.5|11519.3|11504.3|11516.5|11501.5|3
1636474280000|2021-11-09 16:11:20|||||||||1
1636474290000|2021-11-09 16:11:30|11516.9|11501.9|11516.9|11501.9|11516.9|11501.9|11516.9|11501.9|4
1636474300000|2021-11-09 16:11:40|11516.5|11501.5|11516.4|11501.4|11516.5|11501.5|11516.4|11501.4|1
1636474310000|2021-11-09 16:11:50|11513.1|11498.1|11512.7|11497.7|11513.8|11498.8|11511.8|11496.8|6
1636474320000|2021-11-09 16:12:00|11513.2|11498.2|11513.6|11498.6|11513.6|11498.6|11512.6|11497.6|4
1636474330000|2021-11-09 16:12:10|11514.1|11499.1|11513.6|11498.6|11514.1|11499.1|11513.6|11498.6|1
1636474340000|2021-11-09 16:12:20|11514.1|11499.1|11515.3|11500.3|11515.3|11500.3|11514.1|11499.1|5
1636474350000|2021-11-09 16:12:30|11516.1|11501.1|11517.6|11502.6|11517.6|11502.6|11516.1|11501.1|0
1636474360000|2021-11-09 16:12:40|11518.1|11503.1|11517.6|11502.6|11518.1|11503.1|11517.6|11502.6|0
1636474370000|2021-11-09 16:12:50|11516.1|11501.1|11514.3|11499.3|11516.1|11501.1|11514.3|11499.3|6
1636474380000|2021-11-09 16:13:00|11514.2|11499.2|11513.1|11498.1|11515.2|11500.2|11513.1|11498.1|7
1636474390000|2021-11-09 16:13:10|11511.8|11496.8|11512.8|11497.8|11513.9|11498.9|11511.6|11496.6|18
1636474400000|2021-11-09 16:13:20|11511.5|11496.5|11513.1|11498.1|11513.1|11498.1|11511.5|11496.5|2
1636474410000|2021-11-09 16:13:30|11512.9|11497.9|11510.5|11495.5|11513|11498|11510.5|11495.5|1
1636474420000|2021-11-09 16:13:40|11503.2|11488.2|11500.6|11485.6|11504.8|11489.8|11500.5|11485.5|41
1636474430000|2021-11-09 16:13:50|11501.6|11486.6|11501|11486|11501.6|11486.6|11501|11486|3
1636474450000|2021-11-09 16:14:10|11501.3|11486.3|11503|11488|11503|11488|11501.3|11486.3|1
1636474460000|2021-11-09 16:14:20|11504|11489|11504|11489|11504|11489|11504|11489|0
1636474470000|2021-11-09 16:14:30|11504.4|11489.4|11507.2|11492.2|11508|11493|11504.4|11489.4|0
1636474480000|2021-11-09 16:14:40|11508|11493|11510.2|11495.2|11511|11496|11507.5|11492.5|11
1636474490000|2021-11-09 16:14:50|11512.6|11497.6|11513.4|11498.4|11513.5|11498.5|11512.4|11497.4|1
1636474500000|2021-11-09 16:15:00|11514.3|11499.3|11514.3|11499.3|11514.3|11499.3|11514.3|11499.3|0
1636474530000|2021-11-09 16:15:30|11515.5|11500.5|11515.9|11500.9|11515.9|11500.9|11515.5|11500.5|2
1636474540000|2021-11-09 16:15:40|||||||||1
1636474550000|2021-11-09 16:15:50|11515.4|11500.4|11508.6|11493.6|11515.4|11500.4|11508.6|11493.6|4
1636474560000|2021-11-09 16:16:00|||||||||6
1636474580000|2021-11-09 16:16:20|11508.7|11493.7|11509.1|11494.1|11509.1|11494.1|11508.7|11493.7|0
1636474590000|2021-11-09 16:16:30|11510|11495|11512.5|11497.5|11512.5|11497.5|11510|11495|1
1636474600000|2021-11-09 16:16:40|11511.6|11496.6|11513|11498|11513|11498|11511.6|11496.6|3
1636474610000|2021-11-09 16:16:50|||||||||1
1636474620000|2021-11-09 16:17:00|11509|11494|11509|11494|11509|11494|11509|11494|15
1636474630000|2021-11-09 16:17:10|11508.1|11493.1|11509.5|11494.5|11510|11495|11508.1|11493.1|0
1636474640000|2021-11-09 16:17:20|||||||||3
1636474650000|2021-11-09 16:17:30|11510.5|11495.5|11510.5|11495.5|11510.5|11495.5|11510.5|11495.5|1
1636474660000|2021-11-09 16:17:40|11510.6|11495.6|11510.6|11495.6|11510.6|11495.6|11510.6|11495.6|0
1636474670000|2021-11-09 16:17:50|11511|11496|11510.3|11495.3|11511|11496|11510.3|11495.3|3
1636474680000|2021-11-09 16:18:00|11509.5|11494.5|11508.4|11493.4|11509.5|11494.5|11508|11493|3
1636474690000|2021-11-09 16:18:10|11508.5|11493.5|11514|11499|11514|11499|11508.5|11493.5|4
1636474700000|2021-11-09 16:18:20|11513.4|11498.4|11515.7|11500.7|11515.7|11500.7|11513.4|11498.4|5
1636474710000|2021-11-09 16:18:30|11516.1|11501.1|11516|11501|11516.1|11501.1|11516|11501|0
1636474720000|2021-11-09 16:18:40|11518.4|11503.4|11521.4|11506.4|11522.4|11507.4|11518.4|11503.4|5
1636474730000|2021-11-09 16:18:50|11521.5|11506.5|11521.5|11506.5|11521.5|11506.5|11521.5|11506.5|2
1636474740000|2021-11-09 16:19:00|11522.4|11507.4|11521.9|11506.9|11522.4|11507.4|11521.8|11506.8|1
1636474750000|2021-11-09 16:19:10|11522.3|11507.3|11522.3|11507.3|11522.3|11507.3|11522.3|11507.3|0
1636474760000|2021-11-09 16:19:20|11521.9|11506.9|11521.9|11506.9|11521.9|11506.9|11521.9|11506.9|1
1636474780000|2021-11-09 16:19:40|||||||||3
1636474790000|2021-11-09 16:19:50|11521.8|11506.8|11520.7|11505.7|11521.9|11506.9|11520.4|11505.4|24
1636474800000|2021-11-09 16:20:00|11519.9|11504.9|11519.9|11504.9|11519.9|11504.9|11519.9|11504.9|0
1636474810000|2021-11-09 16:20:10|11520.8|11505.8|11519.3|11504.3|11520.8|11505.8|11518.3|11503.3|6
1636474820000|2021-11-09 16:20:20|11517.3|11502.3|11517.3|11502.3|11517.3|11502.3|11517.3|11502.3|0
1636474830000|2021-11-09 16:20:30|11516.3|11501.3|11516.3|11501.3|11516.3|11501.3|11516.3|11501.3|1
1636474840000|2021-11-09 16:20:40|11516.7|11501.7|11514.3|11499.3|11517.2|11502.2|11514.3|11499.3|3
1636474850000|2021-11-09 16:20:50|11513.8|11498.8|11513.1|11498.1|11514.2|11499.2|11513.1|11498.1|7
1636474860000|2021-11-09 16:21:00|11512.7|11497.7|11511.9|11496.9|11512.7|11497.7|11510.3|11495.3|3
1636474870000|2021-11-09 16:21:10|11512.4|11497.4|11506.1|11491.1|11512.4|11497.4|11506.1|11491.1|4
1636474880000|2021-11-09 16:21:20|11506|11491|11506|11491|11506|11491|11506|11491|0
1636474890000|2021-11-09 16:21:30|11506.1|11491.1|11505.9|11490.9|11506.1|11491.1|11505.9|11490.9|2
1636474900000|2021-11-09 16:21:40|11505|11490|11505|11490|11505|11490|11505|11490|0
1636474910000|2021-11-09 16:21:50|11504.5|11489.5|11505|11490|11505|11490|11504.5|11489.5|0
1636474920000|2021-11-09 16:22:00|||||||||1
1636474950000|2021-11-09 16:22:30|11505.4|11490.4|11505.7|11490.7|11505.7|11490.7|11505.4|11490.4|7
1636474960000|2021-11-09 16:22:40|11506.5|11491.5|11506.5|11491.5|11506.5|11491.5|11506.5|11491.5|0
1636474970000|2021-11-09 16:22:50|11506.7|11491.7|11510|11495|11510|11495|11506.7|11491.7|4
1636474980000|2021-11-09 16:23:00|||||||||2
1636474990000|2021-11-09 16:23:10|11510.4|11495.4|11515.9|11500.9|11515.9|11500.9|11510.4|11495.4|4
1636475000000|2021-11-09 16:23:20|11516.1|11501.1|11518.4|11503.4|11518.4|11503.4|11516.1|11501.1|1
1636475010000|2021-11-09 16:23:30|11518.8|11503.8|11518.8|11503.8|11518.8|11503.8|11518.8|11503.8|0
1636475020000|2021-11-09 16:23:40|11518.4|11503.4|11518.3|11503.3|11518.4|11503.4|11518.3|11503.3|3
1636475030000|2021-11-09 16:23:50|11518.4|11503.4|11520.8|11505.8|11521.3|11506.3|11518.4|11503.4|2
1636475040000|2021-11-09 16:24:00|11520.9|11505.9|11521.3|11506.3|11521.3|11506.3|11520.8|11505.8|6
1636475050000|2021-11-09 16:24:10|11517.2|11502.2|11519.3|11504.3|11519.3|11504.3|11516.4|11501.4|11
1636475060000|2021-11-09 16:24:20|11517.9|11502.9|11517.4|11502.4|11517.9|11502.9|11517.4|11502.4|5
1636475070000|2021-11-09 16:24:30|11517.3|11502.3|11517.4|11502.4|11518.5|11503.5|11516.9|11501.9|10
1636475080000|2021-11-09 16:24:40|11516.9|11501.9|11512.7|11497.7|11516.9|11501.9|11512.2|11497.2|2
1636475090000|2021-11-09 16:24:50|11515|11500|11513.3|11498.3|11515|11500|11513.3|11498.3|3
1636475100000|2021-11-09 16:25:00|11512.6|11497.6|11512.6|11497.6|11512.6|11497.6|11512.6|11497.6|1
1636475110000|2021-11-09 16:25:10|11508.5|11493.5|11512.7|11497.7|11512.7|11497.7|11508.5|11493.5|4
1636475120000|2021-11-09 16:25:20|11513.8|11498.8|11513.8|11498.8|11513.8|11498.8|11513.8|11498.8|0
1636475130000|2021-11-09 16:25:30|11511.7|11496.7|11513.7|11498.7|11513.7|11498.7|11511.3|11496.3|13
1636475140000|2021-11-09 16:25:40|11513.2|11498.2|11515.4|11500.4|11515.4|11500.4|11513.2|11498.2|1
1636475150000|2021-11-09 16:25:50|11516.9|11501.9|11517.7|11502.7|11517.7|11502.7|11516.9|11501.9|0
1636475160000|2021-11-09 16:26:00|11520.2|11505.2|11518.7|11503.7|11520.2|11505.2|11518.7|11503.7|3
1636475170000|2021-11-09 16:26:10|11518.2|11503.2|11514.7|11499.7|11518.2|11503.2|11514.7|11499.7|3
1636475180000|2021-11-09 16:26:20|11514.2|11499.2|11514.2|11499.2|11514.2|11499.2|11514.2|11499.2|0
1636475190000|2021-11-09 16:26:30|||||||||1
1636475200000|2021-11-09 16:26:40|11514.3|11499.3|11515.2|11500.2|11515.2|11500.2|11514.3|11499.3|0
1636475210000|2021-11-09 16:26:50|11516.9|11501.9|11514.4|11499.4|11517.2|11502.2|11514|11499|4
1636475220000|2021-11-09 16:27:00|11514|11499|11508|11493|11514|11499|11508|11493|3
1636475230000|2021-11-09 16:27:10|11506|11491|11504.3|11489.3|11507|11492|11504.3|11489.3|8
1636475240000|2021-11-09 16:27:20|11504.2|11489.2|11505.2|11490.2|11505.2|11490.2|11504.2|11489.2|3
1636475250000|2021-11-09 16:27:30|11504.7|11489.7|11508.2|11493.2|11509.2|11494.2|11504.7|11489.7|0
1636475260000|2021-11-09 16:27:40|11507.7|11492.7|11507.7|11492.7|11507.7|11492.7|11507.7|11492.7|0
1636475270000|2021-11-09 16:27:50|11506.2|11491.2|11510.2|11495.2|11510.2|11495.2|11506.2|11491.2|4
1636475280000|2021-11-09 16:28:00|11510|11495|11508.7|11493.7|11510|11495|11508.7|11493.7|0
1636475290000|2021-11-09 16:28:10|11509.2|11494.2|11509.7|11494.7|11509.7|11494.7|11509.2|11494.2|4
1636475300000|2021-11-09 16:28:20|11509.6|11494.6|11509.6|11494.6|11509.6|11494.6|11509.6|11494.6|1
1636475310000|2021-11-09 16:28:30|11510.1|11495.1|11513.1|11498.1|11513.1|11498.1|11510.1|11495.1|2
1636475320000|2021-11-09 16:28:40|11513.6|11498.6|11513.3|11498.3|11513.6|11498.6|11513.3|11498.3|1
1636475330000|2021-11-09 16:28:50|11514.4|11499.4|11516|11501|11516|11501|11514.4|11499.4|1
1636475340000|2021-11-09 16:29:00|11517.4|11502.4|11517.5|11502.5|11517.5|11502.5|11517.4|11502.4|6
1636475350000|2021-11-09 16:29:10|11518|11503|11517.2|11502.2|11518|11503|11517.2|11502.2|15
1636475360000|2021-11-09 16:29:20|11517.6|11502.6|11517.5|11502.5|11517.6|11502.6|11517.5|11502.5|1
1636475370000|2021-11-09 16:29:30|11518.3|11503.3|11518.3|11503.3|11518.3|11503.3|11518.3|11503.3|2
1636475380000|2021-11-09 16:29:40|11517.9|11502.9|11517.9|11502.9|11517.9|11502.9|11517.9|11502.9|0
1636475390000|2021-11-09 16:29:50|||||||||1
1636475400000|2021-11-09 16:30:00|11517.3|11502.3|11515.8|11500.8|11517.9|11502.9|11514.5|11499.5|7
1636475410000|2021-11-09 16:30:10|11513.2|11498.2|11513.5|11498.5|11513.5|11498.5|11513.1|11498.1|5
1636475420000|2021-11-09 16:30:20|11513|11498|11513.5|11498.5|11513.5|11498.5|11513|11498|0
1636475430000|2021-11-09 16:30:30|||||||||3
1636475440000|2021-11-09 16:30:40|11514.1|11499.1|11514.1|11499.1|11514.1|11499.1|11514.1|11499.1|1
1636475450000|2021-11-09 16:30:50|11515.7|11500.7|11517.1|11502.1|11518.3|11503.3|11515.7|11500.7|5
1636475460000|2021-11-09 16:31:00|11518.7|11503.7|11519.5|11504.5|11519.5|11504.5|11518.1|11503.1|6
1636475470000|2021-11-09 16:31:10|11518.1|11503.1|11519.5|11504.5|11519.5|11504.5|11518.1|11503.1|0
1636475480000|2021-11-09 16:31:20|11518.8|11503.8|11516.3|11501.3|11518.8|11503.8|11516.3|11501.3|0
1636475490000|2021-11-09 16:31:30|11516.6|11501.6|11518.2|11503.2|11518.2|11503.2|11516.6|11501.6|0
1636475500000|2021-11-09 16:31:40|11517.9|11502.9|11518.7|11503.7|11518.7|11503.7|11517.9|11502.9|12
1636475510000|2021-11-09 16:31:50|11518.2|11503.2|11518.2|11503.2|11518.2|11503.2|11518.2|11503.2|0
1636475520000|2021-11-09 16:32:00|11518.7|11503.7|11517.7|11502.7|11518.7|11503.7|11517.7|11502.7|1
1636475530000|2021-11-09 16:32:10|11517.9|11502.9|11518.7|11503.7|11518.7|11503.7|11517.9|11502.9|1
1636475540000|2021-11-09 16:32:20|11517.8|11502.8|11519.6|11504.6|11519.6|11504.6|11516.8|11501.8|0
1636475550000|2021-11-09 16:32:30|11520.1|11505.1|11520.1|11505.1|11520.1|11505.1|11520.1|11505.1|3
1636475570000|2021-11-09 16:32:50|11516.4|11501.4|11516.1|11501.1|11516.4|11501.4|11515.6|11500.6|2
1636475590000|2021-11-09 16:33:10|11513.8|11498.8|11511.8|11496.8|11513.8|11498.8|11511.8|11496.8|2
1636475600000|2021-11-09 16:33:20|11509.8|11494.8|11510.6|11495.6|11510.6|11495.6|11509.6|11494.6|10
1636475610000|2021-11-09 16:33:30|11510.9|11495.9|11510.9|11495.9|11510.9|11495.9|11510.9|11495.9|0
1636475640000|2021-11-09 16:34:00|11510.8|11495.8|11510.8|11495.8|11510.8|11495.8|11510.8|11495.8|3
1636475670000|2021-11-09 16:34:30|11510.7|11495.7|11510.8|11495.8|11510.8|11495.8|11510.7|11495.7|3
1636475680000|2021-11-09 16:34:40|11510.3|11495.3|11510.8|11495.8|11510.8|11495.8|11509.8|11494.8|2
1636475700000|2021-11-09 16:35:00|11511.2|11496.2|11510.6|11495.6|11511.9|11496.9|11509.7|11494.7|9
1636475710000|2021-11-09 16:35:10|11510.2|11495.2|11509.2|11494.2|11510.2|11495.2|11509.2|11494.2|0
1636475720000|2021-11-09 16:35:20|||||||||1
1636475730000|2021-11-09 16:35:30|11506.4|11491.4|11506.3|11491.3|11506.4|11491.4|11506.3|11491.3|14
1636475740000|2021-11-09 16:35:40|11506.4|11491.4|11506.7|11491.7|11506.8|11491.8|11506.4|11491.4|0
1636475750000|2021-11-09 16:35:50|11506.2|11491.2|11505.7|11490.7|11506.2|11491.2|11505.7|11490.7|0
1636475760000|2021-11-09 16:36:00|11505.9|11490.9|11507.7|11492.7|11507.7|11492.7|11505.9|11490.9|0
1636475780000|2021-11-09 16:36:20|11508.2|11493.2|11507.7|11492.7|11508.2|11493.2|11507.7|11492.7|0
1636475790000|2021-11-09 16:36:30|11507.8|11492.8|11507.7|11492.7|11508.2|11493.2|11507.7|11492.7|1
1636475800000|2021-11-09 16:36:40|11508|11493|11505.6|11490.6|11508|11493|11505.5|11490.5|7
1636475810000|2021-11-09 16:36:50|11506.9|11491.9|11506.9|11491.9|11506.9|11491.9|11506.9|11491.9|0
1636475820000|2021-11-09 16:37:00|11507|11492|11505.4|11490.4|11507.4|11492.4|11505.4|11490.4|0
1636475830000|2021-11-09 16:37:10|11506.9|11491.9|11506.9|11491.9|11506.9|11491.9|11506.9|11491.9|3
1636475840000|2021-11-09 16:37:20|11502.5|11487.5|11502.5|11487.5|11503.5|11488.5|11502.5|11487.5|2
1636475850000|2021-11-09 16:37:30|11503|11488|11500.8|11485.8|11503|11488|11500.5|11485.5|2
1636475860000|2021-11-09 16:37:40|11499.8|11484.8|11500.7|11485.7|11500.7|11485.7|11499.8|11484.8|0
1636475890000|2021-11-09 16:38:10|11499.8|11484.8|11500.3|11485.3|11500.7|11485.7|11499.8|11484.8|5
1636475900000|2021-11-09 16:38:20|||||||||1
1636475910000|2021-11-09 16:38:30|11500.2|11485.2|11501.3|11486.3|11501.6|11486.6|11500.2|11485.2|3
1636475920000|2021-11-09 16:38:40|11502.3|11487.3|11502.3|11487.3|11502.3|11487.3|11502.3|11487.3|0
1636475950000|2021-11-09 16:39:10|||||||||1
1636475960000|2021-11-09 16:39:20|11501.6|11486.6|11494.8|11479.8|11501.6|11486.6|11494.8|11479.8|16
1636475970000|2021-11-09 16:39:30|11496.1|11481.1|11495.4|11480.4|11496.1|11481.1|11495.4|11480.4|0
1636475980000|2021-11-09 16:39:40|11495.3|11480.3|11495.3|11480.3|11495.3|11480.3|11495.3|11480.3|5
1636475990000|2021-11-09 16:39:50|11495.7|11480.7|11495.7|11480.7|11495.7|11480.7|11495.3|11480.3|1
1636476010000|2021-11-09 16:40:10|11496|11481|11496|11481|11496|11481|11496|11481|5
1636476020000|2021-11-09 16:40:20|11496.3|11481.3|11493.7|11478.7|11496.3|11481.3|11492.3|11477.3|12
1636476030000|2021-11-09 16:40:30|11493.3|11478.3|11493.1|11478.1|11493.6|11478.6|11493.1|11478.1|0
1636476050000|2021-11-09 16:40:50|11494.4|11479.4|11494|11479|11494.4|11479.4|11494|11479|1
1636476060000|2021-11-09 16:41:00|11493.6|11478.6|11495.6|11480.6|11495.7|11480.7|11493.6|11478.6|11
1636476080000|2021-11-09 16:41:20|11495.7|11480.7|11496.7|11481.7|11496.7|11481.7|11494.7|11479.7|2
1636476090000|2021-11-09 16:41:30|11496.3|11481.3|11495.8|11480.8|11496.3|11481.3|11495.8|11480.8|2
1636476100000|2021-11-09 16:41:40|11490.8|11475.8|11485|11470|11490.8|11475.8|11484.9|11469.9|12
1636476110000|2021-11-09 16:41:50|11484.9|11469.9|11482.8|11467.8|11485.3|11470.3|11481.4|11466.4|6
1636476120000|2021-11-09 16:42:00|11483.4|11468.4|11482.9|11467.9|11483.5|11468.5|11480.6|11465.6|10
1636476130000|2021-11-09 16:42:10|11482.8|11467.8|11481.8|11466.8|11482.8|11467.8|11481.6|11466.6|6
1636476140000|2021-11-09 16:42:20|11480.8|11465.8|11480.5|11465.5|11480.8|11465.8|11480.5|11465.5|8
1636476150000|2021-11-09 16:42:30|11480.4|11465.4|11482.7|11467.7|11482.7|11467.7|11480.4|11465.4|6
1636476160000|2021-11-09 16:42:40|11482.3|11467.3|11482.3|11467.3|11482.3|11467.3|11482.3|11467.3|0
1636476180000|2021-11-09 16:43:00|11482.2|11467.2|11483.1|11468.1|11483.1|11468.1|11481.8|11466.8|0
1636476200000|2021-11-09 16:43:20|11483.9|11468.9|11484.2|11469.2|11484.2|11469.2|11483.9|11468.9|2
1636476210000|2021-11-09 16:43:30|11484.3|11469.3|11484.1|11469.1|11484.3|11469.3|11484.1|11469.1|3
1636476220000|2021-11-09 16:43:40|||||||||1
1636476230000|2021-11-09 16:43:50|11484.4|11469.4|11488.1|11473.1|11488.1|11473.1|11484.4|11469.4|5
1636476240000|2021-11-09 16:44:00|11489.7|11474.7|11490|11475|11490|11475|11489.7|11474.7|2
1636476250000|2021-11-09 16:44:10|11489.9|11474.9|11489.5|11474.5|11489.9|11474.9|11489.5|11474.5|0
1636476260000|2021-11-09 16:44:20|11489.6|11474.6|11489.6|11474.6|11489.6|11474.6|11488.6|11473.6|10
1636476270000|2021-11-09 16:44:30|||||||||4
1636476280000|2021-11-09 16:44:40|11489.7|11474.7|11489.7|11474.7|11489.7|11474.7|11489.7|11474.7|3
1636476290000|2021-11-09 16:44:50|11490.2|11475.2|11490.2|11475.2|11490.2|11475.2|11490.2|11475.2|0
1636476310000|2021-11-09 16:45:10|11490.8|11475.8|11494.7|11479.7|11494.7|11479.7|11490.8|11475.8|1
1636476320000|2021-11-09 16:45:20|11495|11480|11495.8|11480.8|11495.8|11480.8|11495|11480|2
1636476330000|2021-11-09 16:45:30|11496.2|11481.2|11494.7|11479.7|11496.2|11481.2|11493.9|11478.9|1
1636476340000|2021-11-09 16:45:40|11492.2|11477.2|11492.7|11477.7|11492.7|11477.7|11492.2|11477.2|1
1636476360000|2021-11-09 16:46:00|||||||||2
1636476380000|2021-11-09 16:46:20|11492.2|11477.2|11492.7|11477.7|11492.7|11477.7|11492.2|11477.2|1
1636476390000|2021-11-09 16:46:30|11492.2|11477.2|11493.2|11478.2|11493.2|11478.2|11492.2|11477.2|1
1636476400000|2021-11-09 16:46:40|11493.3|11478.3|11493.7|11478.7|11493.7|11478.7|11493.3|11478.3|3
1636476410000|2021-11-09 16:46:50|11493.5|11478.5|11493.7|11478.7|11493.7|11478.7|11493.5|11478.5|1
1636476420000|2021-11-09 16:47:00|11494.8|11479.8|11497.7|11482.7|11497.7|11482.7|11494.8|11479.8|25
1636476430000|2021-11-09 16:47:10|11495.4|11480.4|11494.6|11479.6|11495.4|11480.4|11494.6|11479.6|13
1636476440000|2021-11-09 16:47:20|11494.5|11479.5|11494|11479|11494.5|11479.5|11494|11479|0
1636476450000|2021-11-09 16:47:30|11493.6|11478.6|11494.8|11479.8|11494.8|11479.8|11493.6|11478.6|0
1636476460000|2021-11-09 16:47:40|11495.6|11480.6|11495.6|11480.6|11495.6|11480.6|11495.6|11480.6|0
1636476470000|2021-11-09 16:47:50|11495.7|11480.7|11495.7|11480.7|11495.7|11480.7|11495.7|11480.7|0
1636476490000|2021-11-09 16:48:10|11496.4|11481.4|11497.2|11482.2|11497.2|11482.2|11496.4|11481.4|2
1636476510000|2021-11-09 16:48:30|||||||||2
1636476520000|2021-11-09 16:48:40|||||||||3
1636476540000|2021-11-09 16:49:00|||||||||2
1636476560000|2021-11-09 16:49:20|11492.2|11477.2|11490.7|11475.7|11492.2|11477.2|11490.4|11475.4|1
1636476570000|2021-11-09 16:49:30|11490.3|11475.3|11489.3|11474.3|11490.3|11475.3|11489.3|11474.3|0
1636476580000|2021-11-09 16:49:40|11489.4|11474.4|11490.8|11475.8|11490.8|11475.8|11489.4|11474.4|1
1636476590000|2021-11-09 16:49:50|||||||||3
1636476600000|2021-11-09 16:50:00|11491.8|11476.8|11492.9|11477.9|11492.9|11477.9|11491.8|11476.8|18
1636476620000|2021-11-09 16:50:20|||||||||1
1636476630000|2021-11-09 16:50:30|11492.4|11477.4|11492.4|11477.4|11492.4|11477.4|11492.4|11477.4|1
1636476640000|2021-11-09 16:50:40|11491.4|11476.4|11491.4|11476.4|11491.4|11476.4|11491.4|11476.4|2
1636476650000|2021-11-09 16:50:50|11491|11476|11490|11475|11491|11476|11490|11475|3
1636476660000|2021-11-09 16:51:00|11490.4|11475.4|11490.7|11475.7|11490.7|11475.7|11490.1|11475.1|7
1636476670000|2021-11-09 16:51:10|11490.6|11475.6|11490.7|11475.7|11490.7|11475.7|11490.6|11475.6|0
1636476700000|2021-11-09 16:51:40|11490.8|11475.8|11490.8|11475.8|11490.8|11475.8|11490.8|11475.8|1
1636476710000|2021-11-09 16:51:50|11491.3|11476.3|11491.8|11476.8|11491.8|11476.8|11491.3|11476.3|1
1636476740000|2021-11-09 16:52:20|11492.3|11477.3|11484.7|11469.7|11492.3|11477.3|11484.7|11469.7|69
1636476750000|2021-11-09 16:52:30|11485.2|11470.2|11489.7|11474.7|11489.8|11474.8|11485.2|11470.2|3
1636476760000|2021-11-09 16:52:40|11491.8|11476.8|11489.3|11474.3|11492.2|11477.2|11489.3|11474.3|4
1636476780000|2021-11-09 16:53:00|11489.6|11474.6|11491.3|11476.3|11491.3|11476.3|11489.6|11474.6|2
1636476790000|2021-11-09 16:53:10|11490.8|11475.8|11490.8|11475.8|11490.8|11475.8|11490.8|11475.8|1
1636476800000|2021-11-09 16:53:20|11491.3|11476.3|11491.3|11476.3|11491.3|11476.3|11491.3|11476.3|0
1636476810000|2021-11-09 16:53:30|||||||||4
1636476820000|2021-11-09 16:53:40|11487.3|11472.3|11488.9|11473.9|11489.4|11474.4|11487.3|11472.3|8
1636476830000|2021-11-09 16:53:50|11488.8|11473.8|11489.3|11474.3|11489.3|11474.3|11488.8|11473.8|0
1636476840000|2021-11-09 16:54:00|11489|11474|11489.3|11474.3|11489.3|11474.3|11487.3|11472.3|0
1636476860000|2021-11-09 16:54:20|11490.2|11475.2|11490.2|11475.2|11490.2|11475.2|11490.2|11475.2|3
1636476880000|2021-11-09 16:54:40|11490.3|11475.3|11490.2|11475.2|11490.3|11475.3|11490.2|11475.2|4
1636476890000|2021-11-09 16:54:50|11490.3|11475.3|11490.4|11475.4|11490.4|11475.4|11490.3|11475.3|0
1636476900000|2021-11-09 16:55:00|11490.2|11475.2|11492.8|11477.8|11492.8|11477.8|11488.8|11473.8|1
1636476910000|2021-11-09 16:55:10|11493.8|11478.8|11493.8|11478.8|11493.8|11478.8|11491.9|11476.9|4
1636476920000|2021-11-09 16:55:20|11493.9|11478.9|11493.7|11478.7|11493.9|11478.9|11493.7|11478.7|4
1636476940000|2021-11-09 16:55:40|11494.1|11479.1|11494.5|11479.5|11494.5|11479.5|11494.1|11479.1|0
1636476950000|2021-11-09 16:55:50|||||||||1
1636476960000|2021-11-09 16:56:00|11494.4|11479.4|11494.5|11479.5|11494.8|11479.8|11494.4|11479.4|5
1636476970000|2021-11-09 16:56:10|11493.6|11478.6|11492.1|11477.1|11493.6|11478.6|11491.6|11476.6|6
1636476980000|2021-11-09 16:56:20|11492|11477|11489.5|11474.5|11492|11477|11489.5|11474.5|11
1636476990000|2021-11-09 16:56:30|11489.1|11474.1|11488.4|11473.4|11489.1|11474.1|11486.4|11471.4|3
1636477000000|2021-11-09 16:56:40|11488.2|11473.2|11485.8|11470.8|11488.2|11473.2|11485|11470|2
1636477010000|2021-11-09 16:56:50|11485.5|11470.5|11485.9|11470.9|11485.9|11470.9|11485.5|11470.5|3
1636477020000|2021-11-09 16:57:00|11486.8|11471.8|11487.4|11472.4|11489.9|11474.9|11486.7|11471.7|15
1636477030000|2021-11-09 16:57:10|11488.9|11473.9|11488.9|11473.9|11488.9|11473.9|11488.9|11473.9|4
1636477050000|2021-11-09 16:57:30|11488.4|11473.4|11488.4|11473.4|11488.4|11473.4|11488.4|11473.4|1
1636477060000|2021-11-09 16:57:40|11488.8|11473.8|11487.7|11472.7|11488.8|11473.8|11484.9|11469.9|5
1636477070000|2021-11-09 16:57:50|11487.1|11472.1|11488.4|11473.4|11488.5|11473.5|11487.1|11472.1|7
1636477080000|2021-11-09 16:58:00|11487.4|11472.4|11487.6|11472.6|11487.6|11472.6|11487.4|11472.4|2
1636477100000|2021-11-09 16:58:20|11487.4|11472.4|11487.6|11472.6|11487.6|11472.6|11486.6|11471.6|0
1636477110000|2021-11-09 16:58:30|11487.5|11472.5|11487.5|11472.5|11487.5|11472.5|11487.5|11472.5|1
1636477120000|2021-11-09 16:58:40|11487.6|11472.6|11488|11473|11488|11473|11487.6|11472.6|6
1636477130000|2021-11-09 16:58:50|11487.5|11472.5|11488.4|11473.4|11489.2|11474.2|11487.5|11472.5|2
1636477140000|2021-11-09 16:59:00|11488.8|11473.8|11484.8|11469.8|11488.9|11473.9|11484.8|11469.8|2
1636477150000|2021-11-09 16:59:10|11484.9|11469.9|11483.7|11468.7|11484.9|11469.9|11483.7|11468.7|4
1636477160000|2021-11-09 16:59:20|11484.2|11469.2|11485.7|11470.7|11486.3|11471.3|11484.2|11469.2|1
1636477170000|2021-11-09 16:59:30|11485.9|11470.9|11485.9|11470.9|11485.9|11470.9|11485.9|11470.9|4
1636477180000|2021-11-09 16:59:40|11486.9|11471.9|11486.9|11471.9|11486.9|11471.9|11486.8|11471.8|2
1636477190000|2021-11-09 16:59:50|11487|11472|11488.1|11473.1|11488.4|11473.4|11486.9|11471.9|8
1636477200000|2021-11-09 17:00:00|11488|11473|11482.7|11467.7|11492|11474|11476.6|11461.6|30
1636477210000|2021-11-09 17:00:10|11472.9|11457.9|11445.2|11430.2|11472.9|11457.9|11439.7|11423.7|39
1636477220000|2021-11-09 17:00:20|11444.8|11429.8|11451.1|11426.1|11451.1|11429.8|11444.8|11426.1|11
1636477230000|2021-11-09 17:00:30|11450.3|11425.3|11442.6|11427.6|11450.3|11432.3|11441.7|11425.3|47
1636477240000|2021-11-09 17:00:40|11442.1|11427.1|11450.6|11435.6|11450.6|11435.6|11441.1|11426.1|26
1636477250000|2021-11-09 17:00:50|11466.1|11451.1|11453.3|11438.3|11466.1|11451.1|11453.3|11438.3|58
1636477260000|2021-11-09 17:01:00|11452.8|11437.8|11467.1|11452.1|11467.1|11452.1|11452.8|11437.8|2
1636477270000|2021-11-09 17:01:10|11465.1|11450.1|11472.3|11457.3|11473.6|11458.6|11465.1|11450.1|6
1636477280000|2021-11-09 17:01:20|11471.5|11456.5|11473.6|11458.6|11473.6|11458.6|11466.4|11451.4|3
1636477290000|2021-11-09 17:01:30|11474.7|11459.7|11470.7|11455.7|11481|11459.7|11470.7|11452.7|12
1636477300000|2021-11-09 17:01:40|11470.2|11455.2|11474|11459|11474|11459|11469.7|11454.7|1
1636477310000|2021-11-09 17:01:50|11476.7|11461.7|11471.6|11456.6|11478.1|11463.1|11471.6|11456.6|5
1636477320000|2021-11-09 17:02:00|11467.9|11452.9|11466.9|11451.9|11469.8|11454.8|11466.7|11451.7|6
1636477330000|2021-11-09 17:02:10|11468|11453|11467.9|11452.9|11468.7|11453.7|11467.7|11452.7|0
1636477340000|2021-11-09 17:02:20|11468|11453|11472.7|11457.7|11472.7|11457.7|11468|11453|1
1636477350000|2021-11-09 17:02:30|11473.1|11458.1|11474.6|11459.6|11474.8|11459.8|11472.6|11457.6|0
1636477360000|2021-11-09 17:02:40|11473.8|11458.8|11467.7|11452.7|11473.8|11458.8|11467.7|11452.7|6
1636477370000|2021-11-09 17:02:50|11468.5|11453.5|11472.2|11457.2|11472.7|11457.7|11468.5|11453.5|0
1636477390000|2021-11-09 17:03:10|11473|11458|11492.6|11477.6|11492.6|11477.6|11473|11456.8|22
1636477400000|2021-11-09 17:03:20|11492|11477|11487.7|11472.7|11492|11477|11487.7|11472.7|6
1636477410000|2021-11-09 17:03:30|11486.9|11471.9|11491.8|11476.8|11491.8|11476.8|11486.9|11471.9|4
1636477420000|2021-11-09 17:03:40|11492.2|11477.2|11493.2|11478.2|11493.2|11478.2|11492.2|11477.2|1
1636477440000|2021-11-09 17:04:00|11493.8|11478.8|11496.8|11481.8|11496.8|11481.8|11493.8|11478.8|1
1636477450000|2021-11-09 17:04:10|11496.9|11481.9|11497.1|11482.1|11497.7|11482.7|11496.9|11481.9|13
1636477460000|2021-11-09 17:04:20|11493|11478|11487.9|11472.9|11493|11478|11487.2|11472.2|13
1636477470000|2021-11-09 17:04:30|11488.3|11473.3|11491|11476|11491|11476|11488.3|11473.3|0
1636477480000|2021-11-09 17:04:40|11491.9|11476.9|11489.7|11474.7|11491.9|11476.9|11487.7|11472.7|12
1636477490000|2021-11-09 17:04:50|11490.2|11475.2|11491.8|11476.8|11492|11477|11490.2|11475.2|1
1636477500000|2021-11-09 17:05:00|11492|11477|11493.3|11478.3|11493.3|11478.3|11492|11477|0
1636477510000|2021-11-09 17:05:10|11493.4|11478.4|11493.3|11478.3|11493.5|11478.5|11493.2|11478.2|1
1636477520000|2021-11-09 17:05:20|11494.5|11479.5|11493|11478|11494.9|11479.9|11493|11478|1
1636477530000|2021-11-09 17:05:30|11493.5|11478.5|11494|11479|11494|11479|11493.5|11478.5|0
1636477540000|2021-11-09 17:05:40|11494.4|11479.4|11493.4|11478.4|11494.5|11479.5|11493.4|11478.4|4
1636477550000|2021-11-09 17:05:50|11494.3|11479.3|11494.8|11479.8|11494.8|11479.8|11491.8|11476.8|9
1636477560000|2021-11-09 17:06:00|11494.7|11479.7|11494.8|11479.8|11494.8|11479.8|11494.7|11479.7|0
1636477570000|2021-11-09 17:06:10|11494.3|11479.3|11495.3|11480.3|11495.3|11480.3|11493.7|11478.7|1
1636477580000|2021-11-09 17:06:20|11495.7|11480.7|11496.2|11481.2|11496.2|11481.2|11495.7|11480.7|7
1636477590000|2021-11-09 17:06:30|11495.1|11480.1|11495|11480|11496.6|11481.6|11495|11480|6
1636477600000|2021-11-09 17:06:40|11494.6|11479.6|11486.6|11471.6|11494.7|11479.7|11486.6|11471.6|14
1636477610000|2021-11-09 17:06:50|11486.4|11471.4|11495.2|11480.2|11495.2|11480.2|11485.6|11470.6|8
1636477620000|2021-11-09 17:07:00|11495.7|11480.7|11488.3|11473.3|11496.2|11481.2|11488.3|11473.3|10
1636477630000|2021-11-09 17:07:10|11487.9|11472.9|11491.5|11476.5|11491.5|11476.5|11487.9|11472.9|5
1636477640000|2021-11-09 17:07:20|11491.6|11476.6|11489.4|11474.4|11492|11477|11489.4|11474.4|4
1636477650000|2021-11-09 17:07:30|11489.6|11474.6|11489.4|11474.4|11490|11475|11489.4|11474.4|0
1636477660000|2021-11-09 17:07:40|11489.5|11474.5|11480|11465|11490.6|11475.6|11480|11465|16
1636477670000|2021-11-09 17:07:50|11479.1|11464.1|11479.6|11464.6|11481.7|11466.7|11479|11464|0
1636477680000|2021-11-09 17:08:00|11480.2|11465.2|11478.6|11463.6|11480.7|11465.7|11478.6|11463.6|6
1636477690000|2021-11-09 17:08:10|11478.1|11463.1|11477.5|11462.5|11479.9|11464.9|11477.5|11462.5|0
1636477700000|2021-11-09 17:08:20|11478.4|11463.4|11474.7|11459.7|11482|11467|11473.9|11458.9|13
1636477710000|2021-11-09 17:08:30|11474.8|11459.8|11479.7|11464.7|11479.7|11464.7|11474.8|11459.8|1
1636477720000|2021-11-09 17:08:40|11479.9|11464.9|11484.2|11469.2|11484.2|11469.2|11479.9|11464.9|0
1636477730000|2021-11-09 17:08:50|11485.3|11470.3|11487.7|11472.7|11487.9|11472.9|11485.3|11470.3|2
1636477740000|2021-11-09 17:09:00|11486.7|11471.7|11486.7|11471.7|11486.9|11471.9|11486.7|11471.7|4
1636477750000|2021-11-09 17:09:10|11488.6|11473.6|11487.8|11472.8|11488.7|11473.7|11487.6|11472.6|3
1636477760000|2021-11-09 17:09:20|11488.7|11473.7|11489.6|11474.6|11489.7|11474.7|11488.7|11473.7|0
1636477770000|2021-11-09 17:09:30|11489.7|11474.7|11489.6|11474.6|11489.7|11474.7|11489.6|11474.6|0
1636477780000|2021-11-09 17:09:40|11491.2|11476.2|11491.7|11476.7|11491.7|11476.7|11491.2|11476.2|2
1636477790000|2021-11-09 17:09:50|11493.4|11478.4|11493|11478|11493.5|11478.5|11493|11478|2
1636477800000|2021-11-09 17:10:00|11491.1|11476.1|11494.3|11479.3|11494.3|11479.3|11491.1|11476.1|4
1636477810000|2021-11-09 17:10:10|11494|11479|11495.5|11480.5|11497.2|11482.2|11494|11479|5
1636477820000|2021-11-09 17:10:20|11495.4|11480.4|11496.4|11481.4|11496.5|11481.5|11495.4|11480.4|0
1636477830000|2021-11-09 17:10:30|11496.5|11481.5|11496.4|11481.4|11496.5|11481.5|11496.4|11481.4|0
1636477840000|2021-11-09 17:10:40|11496.5|11481.5|11496.5|11481.5|11496.5|11481.5|11496.5|11481.5|1
1636477850000|2021-11-09 17:10:50|11496.4|11481.4|11496.8|11481.8|11496.8|11481.8|11496.4|11481.4|18
1636477860000|2021-11-09 17:11:00|11496.3|11481.3|11496.3|11481.3|11496.3|11481.3|11496.3|11481.3|7
1636477870000|2021-11-09 17:11:10|11496.8|11481.8|11495.3|11480.3|11497.3|11482.3|11494.2|11479.2|14
1636477880000|2021-11-09 17:11:20|11495.8|11480.8|11498.4|11483.4|11499.2|11484.2|11495.8|11480.8|7
1636477890000|2021-11-09 17:11:30|11498.8|11483.8|11505.9|11490.9|11505.9|11490.9|11498.8|11483.8|28
1636477900000|2021-11-09 17:11:40|11505.8|11490.8|11508.2|11493.2|11508.4|11493.4|11505.8|11490.8|2
1636477920000|2021-11-09 17:12:00|11508.3|11493.3|11500.9|11485.9|11508.3|11493.3|11498.3|11483.3|2
1636477930000|2021-11-09 17:12:10|11499.7|11484.7|11502.3|11487.3|11502.3|11487.3|11499.7|11484.7|1
1636477940000|2021-11-09 17:12:20|11503|11488|11504.2|11489.2|11504.3|11489.3|11503|11488|2
1636477950000|2021-11-09 17:12:30|11503.2|11488.2|11507.7|11492.7|11507.7|11492.7|11503.2|11488.2|3
1636477960000|2021-11-09 17:12:40|11508.2|11493.2|11508.2|11493.2|11508.2|11493.2|11508.2|11493.2|0
1636477970000|2021-11-09 17:12:50|||||||||3
1636477980000|2021-11-09 17:13:00|11509.2|11494.2|11508.3|11493.3|11509.2|11494.2|11506.7|11491.7|2
1636477990000|2021-11-09 17:13:10|11509.2|11494.2|11508.4|11493.4|11509.2|11494.2|11508.3|11493.3|9
1636478000000|2021-11-09 17:13:20|11507.6|11492.6|11504.3|11489.3|11508|11493|11504.2|11489.2|4
1636478010000|2021-11-09 17:13:30|11504.4|11489.4|11504.4|11489.4|11504.4|11489.4|11504.4|11489.4|0
1636478020000|2021-11-09 17:13:40|11504.5|11489.5|11505.3|11490.3|11505.3|11490.3|11504.5|11489.5|13
1636478030000|2021-11-09 17:13:50|11505.9|11490.9|11506.7|11491.7|11506.7|11491.7|11505.9|11490.9|0
1636478040000|2021-11-09 17:14:00|11506.8|11491.8|11506.7|11491.7|11506.8|11491.8|11506.7|11491.7|1
1636478050000|2021-11-09 17:14:10|11507.2|11492.2|11505.2|11490.2|11507.2|11492.2|11505.2|11490.2|6
1636478060000|2021-11-09 17:14:20|11505|11490|11502.5|11487.5|11505|11490|11502.5|11487.5|3
1636478070000|2021-11-09 17:14:30|11502.4|11487.4|11502|11487|11502.4|11487.4|11502|11487|2
1636478090000|2021-11-09 17:14:50|11502.4|11487.4|11502.3|11487.3|11502.4|11487.4|11502.3|11487.3|2
1636478100000|2021-11-09 17:15:00|11502.7|11487.7|11502.7|11487.7|11502.7|11487.7|11502.7|11487.7|5
1636478110000|2021-11-09 17:15:10|11502.6|11487.6|11501.6|11486.6|11502.6|11487.6|11500.7|11485.7|7
1636478120000|2021-11-09 17:15:20|11502.7|11487.7|11491.4|11476.4|11502.7|11487.7|11491.4|11476.4|28
1636478130000|2021-11-09 17:15:30|11492|11477|11496.4|11481.4|11496.4|11481.4|11492|11477|8
1636478140000|2021-11-09 17:15:40|11496.8|11481.8|11499.3|11484.3|11499.3|11484.3|11496.8|11481.8|1
1636478150000|2021-11-09 17:15:50|11495.3|11480.3|11497.8|11482.8|11497.8|11482.8|11495.3|11480.3|1
1636478160000|2021-11-09 17:16:00|11497.7|11482.7|11500.4|11485.4|11500.6|11485.6|11497.6|11482.6|1
1636478170000|2021-11-09 17:16:10|11499.2|11484.2|11500.5|11485.5|11500.5|11485.5|11499|11484|3
1636478180000|2021-11-09 17:16:20|11500.9|11485.9|11500.9|11485.9|11500.9|11485.9|11500.9|11485.9|1
1636478190000|2021-11-09 17:16:30|11501.3|11486.3|11501.3|11486.3|11501.3|11486.3|11501.3|11486.3|2
1636478200000|2021-11-09 17:16:40|11501.1|11486.1|11499.5|11484.5|11501.1|11486.1|11499.5|11484.5|11
1636478210000|2021-11-09 17:16:50|11497.9|11482.9|11497.9|11482.9|11497.9|11482.9|11497.9|11482.9|3
1636478220000|2021-11-09 17:17:00|11496.8|11481.8|11498|11483|11498|11483|11496.8|11481.8|2
1636478230000|2021-11-09 17:17:10|11499.2|11484.2|11503.4|11488.4|11503.4|11488.4|11499.2|11484.2|4
1636478240000|2021-11-09 17:17:20|11503.8|11488.8|11506.1|11491.1|11506.1|11491.1|11503.8|11488.8|2
1636478250000|2021-11-09 17:17:30|11505.8|11490.8|11503.8|11488.8|11506.1|11491.1|11503.8|11488.8|2
1636478260000|2021-11-09 17:17:40|11504.2|11489.2|11502.9|11487.9|11505.4|11490.4|11502.9|11487.9|5
1636478270000|2021-11-09 17:17:50|11503.3|11488.3|11503.3|11488.3|11503.3|11488.3|11503.3|11488.3|1
1636478280000|2021-11-09 17:18:00|11503.7|11488.7|11503.7|11488.7|11503.7|11488.7|11503.7|11488.7|2
1636478290000|2021-11-09 17:18:10|11503.6|11488.6|11505.9|11490.9|11505.9|11490.9|11503.6|11488.6|1
1636478310000|2021-11-09 17:18:30|11506.3|11491.3|11506.3|11491.3|11506.3|11491.3|11506.3|11491.3|0
1636478320000|2021-11-09 17:18:40|11505.9|11490.9|11505.9|11490.9|11505.9|11490.9|11505.9|11490.9|15
1636478330000|2021-11-09 17:18:50|11505.3|11490.3|11505.3|11490.3|11505.3|11490.3|11505.3|11490.3|9
1636478340000|2021-11-09 17:19:00|11502.4|11487.4|11503.4|11488.4|11503.4|11488.4|11502.4|11487.4|52
1636478350000|2021-11-09 17:19:10|11501.7|11486.7|11502.1|11487.1|11502.1|11487.1|11501.2|11486.2|8
1636478360000|2021-11-09 17:19:20|11503.2|11488.2|11503.1|11488.1|11503.2|11488.2|11503.1|11488.1|1
1636478380000|2021-11-09 17:19:40|11502.1|11487.1|11499|11484|11502.1|11487.1|11499|11484|1
1636478390000|2021-11-09 17:19:50|11498.9|11483.9|11499.5|11484.5|11499.5|11484.5|11498|11483|1
1636478400000|2021-11-09 17:20:00|11499.4|11484.4|11497.3|11482.3|11499.4|11484.4|11497.3|11482.3|2
1636478410000|2021-11-09 17:20:10|11496.8|11481.8|11493.1|11478.1|11496.8|11481.8|11488.4|11473.4|20
1636478430000|2021-11-09 17:20:30|11493.6|11478.6|11494.1|11479.1|11494.1|11479.1|11493.6|11478.6|3
1636478440000|2021-11-09 17:20:40|||||||||1
1636478450000|2021-11-09 17:20:50|11493.6|11478.6|11493.4|11478.4|11493.6|11478.6|11493.3|11478.3|3
1636478470000|2021-11-09 17:21:10|11493.3|11478.3|11492.4|11477.4|11493.3|11478.3|11492.4|11477.4|2
1636478480000|2021-11-09 17:21:20|11493|11478|11493|11478|11493|11478|11493|11478|0
1636478490000|2021-11-09 17:21:30|11493.5|11478.5|11496.5|11481.5|11496.5|11481.5|11493.5|11478.5|4
1636478500000|2021-11-09 17:21:40|11498.4|11483.4|11498.5|11483.5|11498.5|11483.5|11498.4|11483.4|1
1636478510000|2021-11-09 17:21:50|11498.4|11483.4|11495.8|11480.8|11498.4|11483.4|11495.8|11480.8|4
1636478520000|2021-11-09 17:22:00|11495|11480|11494.1|11479.1|11495|11480|11493.9|11478.9|1
1636478530000|2021-11-09 17:22:10|11495.3|11480.3|11495.3|11480.3|11495.3|11480.3|11495.3|11480.3|0
1636478540000|2021-11-09 17:22:20|11495.5|11480.5|11498.9|11483.9|11499.4|11484.4|11495.5|11480.5|11
1636478550000|2021-11-09 17:22:30|11499.9|11484.9|11500.5|11485.5|11500.5|11485.5|11499.9|11484.9|11
1636478560000|2021-11-09 17:22:40|11500.4|11485.4|11500.4|11485.4|11500.4|11485.4|11500.4|11485.4|0
1636478570000|2021-11-09 17:22:50|11500.5|11485.5|11501.5|11486.5|11501.5|11486.5|11500.5|11485.5|3
1636478580000|2021-11-09 17:23:00|11501.6|11486.6|11501.6|11486.6|11501.6|11486.6|11501.6|11486.6|0
1636478590000|2021-11-09 17:23:10|||||||||2
1636478600000|2021-11-09 17:23:20|11502.1|11487.1|11502.1|11487.1|11502.1|11487.1|11502|11487|0
1636478620000|2021-11-09 17:23:40|11497.6|11482.6|11497.6|11482.6|11497.6|11482.6|11497.1|11482.1|4
1636478630000|2021-11-09 17:23:50|11497.8|11482.8|11498.7|11483.7|11498.7|11483.7|11497.8|11482.8|0
1636478640000|2021-11-09 17:24:00|11499.3|11484.3|11500.6|11485.6|11500.6|11485.6|11499.3|11484.3|0
1636478650000|2021-11-09 17:24:10|11501|11486|11501.4|11486.4|11501.4|11486.4|11500.9|11485.9|4
1636478670000|2021-11-09 17:24:30|11501.6|11486.6|11501.6|11486.6|11501.6|11486.6|11501.6|11486.6|0
1636478680000|2021-11-09 17:24:40|11502.8|11487.8|11502.8|11487.8|11502.8|11487.8|11502.8|11487.8|1
1636478700000|2021-11-09 17:25:00|11502.4|11487.4|11507|11492|11507|11492|11502.4|11487.4|4
1636478710000|2021-11-09 17:25:10|11504.6|11489.6|11505.4|11490.4|11505.9|11490.9|11504.6|11489.6|6
1636478720000|2021-11-09 17:25:20|11504.9|11489.9|11503.9|11488.9|11505.4|11490.4|11503.9|11488.9|3
1636478730000|2021-11-09 17:25:30|11503.5|11488.5|11503.5|11488.5|11503.5|11488.5|11503.5|11488.5|1
1636478740000|2021-11-09 17:25:40|11504.3|11489.3|11504.8|11489.8|11504.9|11489.9|11504.3|11489.3|1
1636478760000|2021-11-09 17:26:00|11506.4|11491.4|11506.4|11491.4|11506.4|11491.4|11506.4|11491.4|2
1636478780000|2021-11-09 17:26:20|11506.8|11491.8|11508.5|11493.5|11508.5|11493.5|11506.8|11491.8|2
1636478790000|2021-11-09 17:26:30|||||||||4
1636478800000|2021-11-09 17:26:40|||||||||1
1636478810000|2021-11-09 17:26:50|||||||||10
1636478820000|2021-11-09 17:27:00|11509|11494|11504|11489|11509|11494|11504|11489|20
1636478830000|2021-11-09 17:27:10|11504.3|11489.3|11507|11492|11507.5|11492.5|11504.3|11489.3|3
1636478840000|2021-11-09 17:27:20|11506.5|11491.5|11502.7|11487.7|11506.5|11491.5|11502.7|11487.7|4
1636478850000|2021-11-09 17:27:30|11503.1|11488.1|11503.1|11488.1|11503.1|11488.1|11503.1|11488.1|0
1636478880000|2021-11-09 17:28:00|11502.7|11487.7|11500.1|11485.1|11502.7|11487.7|11500.1|11485.1|7
1636478890000|2021-11-09 17:28:10|||||||||4
1636478910000|2021-11-09 17:28:30|11500.5|11485.5|11500.5|11485.5|11500.5|11485.5|11500.5|11485.5|0
1636478920000|2021-11-09 17:28:40|11500.1|11485.1|11496.1|11481.1|11500.1|11485.1|11496.1|11481.1|1
1636478930000|2021-11-09 17:28:50|11494.7|11479.7|11495.2|11480.2|11495.2|11480.2|11493.1|11478.1|0
1636478940000|2021-11-09 17:29:00|11495.4|11480.4|11497.6|11482.6|11497.6|11482.6|11495.4|11480.4|3
1636478960000|2021-11-09 17:29:20|11497.7|11482.7|11499.4|11484.4|11499.4|11484.4|11497.7|11482.7|1
1636478980000|2021-11-09 17:29:40|||||||||4
1636478990000|2021-11-09 17:29:50|11499.3|11484.3|11498.9|11483.9|11499.3|11484.3|11498.9|11483.9|0
1636479000000|2021-11-09 17:30:00|11499.3|11484.3|11502.4|11487.4|11502.4|11487.4|11499.3|11484.3|12
1636479010000|2021-11-09 17:30:10|11502.8|11487.8|11502.9|11487.9|11502.9|11487.9|11502.8|11487.8|14
1636479030000|2021-11-09 17:30:30|||||||||2
1636479040000|2021-11-09 17:30:40|||||||||2
1636479060000|2021-11-09 17:31:00|11504.8|11489.8|11503.2|11488.2|11504.8|11489.8|11503.2|11488.2|8
1636479070000|2021-11-09 17:31:10|11503.6|11488.6|11503.6|11488.6|11503.6|11488.6|11503.6|11488.6|0
1636479110000|2021-11-09 17:31:50|11503.2|11488.2|11503.2|11488.2|11503.2|11488.2|11503.2|11488.2|2
1636479120000|2021-11-09 17:32:00|11502.4|11487.4|11499.5|11484.5|11502.4|11487.4|11499.5|11484.5|2
1636479130000|2021-11-09 17:32:10|11499.1|11484.1|11501.7|11486.7|11501.7|11486.7|11498.1|11483.1|1
1636479150000|2021-11-09 17:32:30|11502.1|11487.1|11502.1|11487.1|11502.1|11487.1|11501.6|11486.6|2
1636479160000|2021-11-09 17:32:40|11502|11487|11501.6|11486.6|11502|11487|11501.6|11486.6|0
1636479170000|2021-11-09 17:32:50|11501.4|11486.4|11499.6|11484.6|11501.4|11486.4|11499.6|11484.6|0
1636479180000|2021-11-09 17:33:00|11499.2|11484.2|11499.7|11484.7|11501.2|11486.2|11499.2|11484.2|1
1636479190000|2021-11-09 17:33:10|11499.6|11484.6|11500.2|11485.2|11500.2|11485.2|11499.2|11484.2|2
1636479200000|2021-11-09 17:33:20|11500.6|11485.6|11500.6|11485.6|11500.6|11485.6|11500.6|11485.6|3
1636479210000|2021-11-09 17:33:30|11500.5|11485.5|11500.1|11485.1|11500.5|11485.5|11500.1|11485.1|0
1636479220000|2021-11-09 17:33:40|11501.1|11486.1|11498.7|11483.7|11501.1|11486.1|11498.7|11483.7|1
1636479230000|2021-11-09 17:33:50|11499.7|11484.7|11499.7|11484.7|11499.7|11484.7|11499.7|11484.7|0
1636479240000|2021-11-09 17:34:00|11499.5|11484.5|11498.7|11483.7|11499.5|11484.5|11498.7|11483.7|1
1636479250000|2021-11-09 17:34:10|11499.2|11484.2|11499.2|11484.2|11499.2|11484.2|11499.2|11484.2|3
1636479260000|2021-11-09 17:34:20|11499.7|11484.7|11499.7|11484.7|11499.7|11484.7|11499.7|11484.7|0
1636479280000|2021-11-09 17:34:40|||||||||1
1636479290000|2021-11-09 17:34:50|||||||||1
1636479300000|2021-11-09 17:35:00|||||||||2
1636479310000|2021-11-09 17:35:10|11495.1|11480.1|11495.1|11480.1|11495.1|11480.1|11495.1|11480.1|3
1636479320000|2021-11-09 17:35:20|11494.7|11479.7|11492.5|11477.5|11494.7|11479.7|11492.5|11477.5|1
1636479340000|2021-11-09 17:35:40|11492.9|11477.9|11492.5|11477.5|11492.9|11477.9|11492.5|11477.5|17
1636479350000|2021-11-09 17:35:50|11492.9|11477.9|11490.9|11475.9|11492.9|11477.9|11490.8|11475.8|3
1636479360000|2021-11-09 17:36:00|11491|11476|11489|11474|11491|11476|11489|11474|1
1636479370000|2021-11-09 17:36:10|11489.4|11474.4|11490.5|11475.5|11490.5|11475.5|11489.4|11474.4|0
1636479380000|2021-11-09 17:36:20|11490.1|11475.1|11493.1|11478.1|11493.1|11478.1|11490.1|11475.1|26
1636479390000|2021-11-09 17:36:30|11494|11479|11490.6|11475.6|11494|11479|11490.6|11475.6|0
1636479410000|2021-11-09 17:36:50|||||||||1
1636479420000|2021-11-09 17:37:00|11492.5|11477.5|11490.6|11475.6|11492.5|11477.5|11490.6|11475.6|4
1636479430000|2021-11-09 17:37:10|11491.9|11476.9|11491.9|11476.9|11491.9|11476.9|11491.9|11476.9|0
1636479440000|2021-11-09 17:37:20|||||||||1
1636479450000|2021-11-09 17:37:30|11491.5|11476.5|11491.5|11476.5|11492.7|11477.7|11491.5|11476.5|3
1636479460000|2021-11-09 17:37:40|11489.1|11474.1|11489.1|11474.1|11489.1|11474.1|11489.1|11474.1|12
1636479470000|2021-11-09 17:37:50|11489.6|11474.6|11489.6|11474.6|11489.6|11474.6|11489.6|11474.6|0
1636479480000|2021-11-09 17:38:00|11489.5|11474.5|11489.1|11474.1|11489.5|11474.5|11489.1|11474.1|1
1636479490000|2021-11-09 17:38:10|||||||||2
1636479510000|2021-11-09 17:38:30|11489.6|11474.6|11490.6|11475.6|11490.6|11475.6|11489.6|11474.6|0
1636479520000|2021-11-09 17:38:40|11489.6|11474.6|11489.6|11474.6|11489.6|11474.6|11489.6|11474.6|5
1636479540000|2021-11-09 17:39:00|11490.1|11475.1|11489.6|11474.6|11490.1|11475.1|11489.6|11474.6|1
1636479550000|2021-11-09 17:39:10|11489.9|11474.9|11492.1|11477.1|11492.1|11477.1|11489.9|11474.9|1
1636479560000|2021-11-09 17:39:20|11491.9|11476.9|11491.1|11476.1|11491.9|11476.9|11491.1|11476.1|2
1636479570000|2021-11-09 17:39:30|11491.2|11476.2|11491.2|11476.2|11491.2|11476.2|11491.2|11476.2|9
1636479580000|2021-11-09 17:39:40|11491.5|11476.5|11491.3|11476.3|11492.5|11477.5|11491.3|11476.3|26
1636479590000|2021-11-09 17:39:50|11491.4|11476.4|11491.9|11476.9|11492.9|11477.9|11490.7|11475.7|14
1636479600000|2021-11-09 17:40:00|11491.5|11476.5|11494.4|11479.4|11494.4|11479.4|11490.9|11475.9|51
1636479610000|2021-11-09 17:40:10|11495.5|11480.5|11495.1|11480.1|11495.5|11480.5|11494.7|11479.7|15
1636479620000|2021-11-09 17:40:20|11494.7|11479.7|11492.5|11477.5|11494.7|11479.7|11492.5|11477.5|11
1636479630000|2021-11-09 17:40:30|11493|11478|11491.6|11476.6|11493|11478|11490.1|11475.1|3
1636479640000|2021-11-09 17:40:40|11491.1|11476.1|11491.8|11476.8|11491.8|11476.8|11490.3|11475.3|6
1636479650000|2021-11-09 17:40:50|11491.7|11476.7|11488.1|11473.1|11492.2|11477.2|11488.1|11473.1|22
1636479660000|2021-11-09 17:41:00|11487.7|11472.7|11486.2|11471.2|11488.2|11473.2|11486.2|11471.2|6
1636479670000|2021-11-09 17:41:10|11486.3|11471.3|11485.8|11470.8|11486.3|11471.3|11485.8|11470.8|8
1636479680000|2021-11-09 17:41:20|||||||||5
1636479700000|2021-11-09 17:41:40|11486.2|11471.2|11489.2|11474.2|11489.2|11474.2|11486.2|11471.2|2
1636479710000|2021-11-09 17:41:50|11488.7|11473.7|11488.2|11473.2|11488.7|11473.7|11488.2|11473.2|4
1636479730000|2021-11-09 17:42:10|11488.7|11473.7|11488.7|11473.7|11488.7|11473.7|11488.7|11473.7|0
1636479760000|2021-11-09 17:42:40|||||||||1
1636479780000|2021-11-09 17:43:00|11488.2|11473.2|11489.5|11474.5|11489.5|11474.5|11488.2|11473.2|5
1636479790000|2021-11-09 17:43:10|11488.3|11473.3|11486.3|11471.3|11488.3|11473.3|11486.3|11471.3|5
1636479800000|2021-11-09 17:43:20|11486.2|11471.2|11479.7|11464.7|11486.2|11471.2|11479.7|11464.7|14
1636479810000|2021-11-09 17:43:30|11480.1|11465.1|11478.1|11463.1|11480.1|11465.1|11478.1|11463.1|1
1636479820000|2021-11-09 17:43:40|11479.4|11464.4|11477.9|11462.9|11479.4|11464.4|11477.1|11462.1|15
1636479830000|2021-11-09 17:43:50|11478.8|11463.8|11477.3|11462.3|11480.4|11465.4|11476.8|11461.8|6
1636479840000|2021-11-09 17:44:00|11477.7|11462.7|11480.7|11465.7|11480.7|11465.7|11477.7|11462.7|21
1636479850000|2021-11-09 17:44:10|11481.5|11466.5|11478.1|11463.1|11481.7|11466.7|11478.1|11463.1|3
1636479860000|2021-11-09 17:44:20|11478.3|11463.3|11479.7|11464.7|11480.6|11465.6|11478.3|11463.3|1
1636479870000|2021-11-09 17:44:30|11480.1|11465.1|11480.1|11465.1|11480.1|11465.1|11480.1|11465.1|0
1636479880000|2021-11-09 17:44:40|||||||||1
1636479890000|2021-11-09 17:44:50|11480.2|11465.2|11464.5|11449.5|11480.6|11465.6|11464.5|11449.5|43
1636479900000|2021-11-09 17:45:00|11466.1|11451.1|11462.3|11447.3|11468.9|11453.9|11462.3|11447.3|14
1636479910000|2021-11-09 17:45:10|11462.2|11447.2|11460.8|11445.8|11462.2|11447.2|11460.8|11445.8|2
1636479920000|2021-11-09 17:45:20|11458.4|11443.4|11461|11446|11462.9|11447.9|11458.4|11443.4|12
1636479950000|2021-11-09 17:45:50|11460.9|11445.9|11460.8|11445.8|11460.9|11445.9|11460|11445|2
1636479960000|2021-11-09 17:46:00|11460|11445|11460.9|11445.9|11461.3|11446.3|11460|11445|2
1636479970000|2021-11-09 17:46:10|11460.5|11445.5|11455.5|11440.5|11460.5|11445.5|11455.5|11440.5|8
1636479980000|2021-11-09 17:46:20|11456.3|11441.3|11456.8|11441.8|11456.8|11441.8|11456|11441|2
1636479990000|2021-11-09 17:46:30|11456|11441|11451.8|11436.8|11456|11441|11451.8|11436.8|10
1636480000000|2021-11-09 17:46:40|11452.3|11437.3|11452.3|11437.3|11452.3|11437.3|11452.3|11437.3|16
1636480010000|2021-11-09 17:46:50|11453.5|11438.5|11455.4|11440.4|11455.4|11440.4|11453.5|11438.5|2
1636480020000|2021-11-09 17:47:00|11455|11440|11466.8|11451.8|11466.8|11451.8|11455|11440|13
1636480030000|2021-11-09 17:47:10|11466.7|11451.7|11468.3|11453.3|11468.3|11453.3|11466.7|11451.7|0
1636480040000|2021-11-09 17:47:20|||||||||1
1636480060000|2021-11-09 17:47:40|11470.8|11455.8|11472.7|11457.7|11472.7|11457.7|11470.8|11455.8|1
1636480070000|2021-11-09 17:47:50|11474|11459|11471.3|11456.3|11474|11459|11471.3|11456.3|2
1636480080000|2021-11-09 17:48:00|11465.9|11450.9|11465.1|11450.1|11465.9|11450.9|11464.9|11449.9|2
1636480090000|2021-11-09 17:48:10|11466.2|11451.2|11468.9|11453.9|11468.9|11453.9|11466.2|11451.2|2
1636480120000|2021-11-09 17:48:40|11467.9|11452.9|11466.4|11451.4|11468.3|11453.3|11465.3|11450.3|1
1636480130000|2021-11-09 17:48:50|11467.8|11452.8|11467.8|11452.8|11467.8|11452.8|11467.8|11452.8|2
1636480140000|2021-11-09 17:49:00|11468.3|11453.3|11473.4|11458.4|11473.4|11458.4|11468.3|11453.3|5
1636480150000|2021-11-09 17:49:10|11473.5|11458.5|11473.4|11458.4|11473.9|11458.9|11472.7|11457.7|4
1636480170000|2021-11-09 17:49:30|11475.4|11460.4|11473.3|11458.3|11475.4|11460.4|11473.3|11458.3|8
1636480190000|2021-11-09 17:49:50|11473.8|11458.8|11473.8|11458.8|11473.8|11458.8|11473.8|11458.8|3
1636480200000|2021-11-09 17:50:00|11473.9|11458.9|11474.4|11459.4|11474.4|11459.4|11473.9|11458.9|1
1636480210000|2021-11-09 17:50:10|11474.5|11459.5|11474.9|11459.9|11474.9|11459.9|11474.5|11459.5|0
1636480220000|2021-11-09 17:50:20|||||||||1
1636480240000|2021-11-09 17:50:40|11474.6|11459.6|11477|11462|11477|11462|11474.6|11459.6|8
1636480250000|2021-11-09 17:50:50|11478.6|11463.6|11477.2|11462.2|11478.6|11463.6|11477.2|11462.2|5
1636480260000|2021-11-09 17:51:00|11477.1|11462.1|11473.6|11458.6|11477.1|11462.1|11473.6|11458.6|3
1636480270000|2021-11-09 17:51:10|11474.5|11459.5|11474.4|11459.4|11474.5|11459.5|11474.4|11459.4|3
1636480290000|2021-11-09 17:51:30|11475.6|11460.6|11476.9|11461.9|11476.9|11461.9|11475.6|11460.6|2
1636480300000|2021-11-09 17:51:40|11481.9|11466.9|11481.9|11466.9|11481.9|11466.9|11481.9|11466.9|2
1636480310000|2021-11-09 17:51:50|11482.6|11467.6|11484.2|11469.2|11484.2|11469.2|11482.2|11467.2|4
1636480320000|2021-11-09 17:52:00|11485.4|11470.4|11485.4|11470.4|11485.4|11470.4|11485.4|11470.4|0
1636480360000|2021-11-09 17:52:40|11481.7|11466.7|11478.6|11463.6|11482|11467|11478.6|11463.6|10
1636480370000|2021-11-09 17:52:50|11478.5|11463.5|11478.5|11463.5|11478.5|11463.5|11478|11463|1
1636480380000|2021-11-09 17:53:00|11478.6|11463.6|11483|11468|11483|11468|11478.6|11463.6|0
1636480390000|2021-11-09 17:53:10|11484|11469|11484|11469|11484|11469|11484|11469|2
1636480400000|2021-11-09 17:53:20|11483.5|11468.5|11481.2|11466.2|11483.5|11468.5|11481.2|11466.2|7
1636480410000|2021-11-09 17:53:30|11480|11465|11480.8|11465.8|11480.8|11465.8|11480|11465|2
1636480420000|2021-11-09 17:53:40|11479.2|11464.2|11478.6|11463.6|11479.2|11464.2|11478.6|11463.6|1
1636480440000|2021-11-09 17:54:00|11477.1|11462.1|11474.5|11459.5|11477.1|11462.1|11474.5|11459.5|2
1636480450000|2021-11-09 17:54:10|11473.5|11458.5|11475.4|11460.4|11475.4|11460.4|11473.5|11458.5|12
1636480470000|2021-11-09 17:54:30|11476.2|11461.2|11475.9|11460.9|11476.2|11461.2|11475.8|11460.8|1
1636480480000|2021-11-09 17:54:40|11476.3|11461.3|11479.7|11464.7|11479.7|11464.7|11476.3|11461.3|3
1636480490000|2021-11-09 17:54:50|11478.9|11463.9|11478.9|11463.9|11478.9|11463.9|11478.9|11463.9|1
1636480500000|2021-11-09 17:55:00|11480.2|11465.2|11479.5|11464.5|11480.2|11465.2|11479.5|11464.5|11
1636480520000|2021-11-09 17:55:20|11479.6|11464.6|11480.5|11465.5|11480.5|11465.5|11479.6|11464.6|5
1636480530000|2021-11-09 17:55:30|11480.9|11465.9|11480.9|11465.9|11480.9|11465.9|11480.9|11465.9|1
1636480540000|2021-11-09 17:55:40|11481.4|11466.4|11481|11466|11481.4|11466.4|11481|11466|1
1636480560000|2021-11-09 17:56:00|11480.2|11465.2|11480.2|11465.2|11480.2|11465.2|11480.1|11465.1|3
1636480570000|2021-11-09 17:56:10|11481.4|11466.4|11481.5|11466.5|11481.5|11466.5|11480.6|11465.6|2
1636480580000|2021-11-09 17:56:20|11481.6|11466.6|11481.6|11466.6|11481.6|11466.6|11481.6|11466.6|0
1636480590000|2021-11-09 17:56:30|11482|11467|11483|11468|11483|11468|11482|11467|0
1636480600000|2021-11-09 17:56:40|11483.8|11468.8|11484.1|11469.1|11484.1|11469.1|11483.6|11468.6|4
1636480610000|2021-11-09 17:56:50|11484|11469|11484|11469|11484|11469|11484|11469|1
1636480620000|2021-11-09 17:57:00|11483.6|11468.6|11485.6|11470.6|11486.6|11471.6|11483.6|11468.6|12
1636480630000|2021-11-09 17:57:10|11485.8|11470.8|11486.4|11471.4|11487.4|11472.4|11485.8|11470.8|0
1636480640000|2021-11-09 17:57:20|11486.5|11471.5|11486.6|11471.6|11486.6|11471.6|11484.6|11469.6|1
1636480650000|2021-11-09 17:57:30|11487|11472|11486.2|11471.2|11487|11472|11485.8|11470.8|6
1636480670000|2021-11-09 17:57:50|11486.7|11471.7|11486.1|11471.1|11487.2|11472.2|11485.2|11470.2|5
1636480680000|2021-11-09 17:58:00|11486.2|11471.2|11485.2|11470.2|11486.2|11471.2|11484.3|11469.3|2
1636480690000|2021-11-09 17:58:10|11484.8|11469.8|11484.1|11469.1|11485.3|11470.3|11484.1|11469.1|24
1636480700000|2021-11-09 17:58:20|||||||||1
1636480710000|2021-11-09 17:58:30|11484.5|11469.5|11485.8|11470.8|11485.8|11470.8|11484.5|11469.5|8
1636480720000|2021-11-09 17:58:40|11485.3|11470.3|11485.3|11470.3|11485.3|11470.3|11485.3|11470.3|0
1636480730000|2021-11-09 17:58:50|11484.9|11469.9|11484.1|11469.1|11484.9|11469.9|11482.9|11467.9|2
1636480740000|2021-11-09 17:59:00|11484.9|11469.9|11487.2|11472.2|11487.2|11472.2|11484.9|11469.9|3
1636480750000|2021-11-09 17:59:10|11486|11471|11486|11471|11486|11471|11486|11471|0
1636480760000|2021-11-09 17:59:20|11482.5|11467.5|11482.1|11467.1|11482.6|11467.6|11482.1|11467.1|2
1636480770000|2021-11-09 17:59:30|11481.9|11466.9|11481|11466|11481.9|11466.9|11481|11466|0
1636480790000|2021-11-09 17:59:50|11480.8|11465.8|11480.8|11465.8|11480.8|11465.8|11480.8|11465.8|2
1636480800000|2021-11-09 18:00:00|11480.4|11465.4|11475.8|11460.8|11480.4|11465.4|11475.8|11460.8|2
1636480810000|2021-11-09 18:00:10|11474.9|11459.9|11474.9|11459.9|11474.9|11459.9|11474.9|11459.9|0
1636480820000|2021-11-09 18:00:20|11477.9|11462.9|11477.9|11462.9|11477.9|11462.9|11477.9|11462.9|10
1636480830000|2021-11-09 18:00:30|11477.8|11462.8|11476.6|11461.6|11477.8|11462.8|11476.6|11461.6|7
1636480840000|2021-11-09 18:00:40|11476.5|11461.5|11476.5|11461.5|11476.5|11461.5|11476.4|11461.4|10
1636480880000|2021-11-09 18:01:20|11476.7|11461.7|11478.6|11463.6|11478.6|11463.6|11476.7|11461.7|1
1636480890000|2021-11-09 18:01:30|11479.2|11464.2|11479.3|11464.3|11479.4|11464.4|11479.2|11464.2|37
1636480900000|2021-11-09 18:01:40|||||||||1
1636480910000|2021-11-09 18:01:50|11479.4|11464.4|11479.4|11464.4|11479.4|11464.4|11479.4|11464.4|1
1636480920000|2021-11-09 18:02:00|||||||||1
1636480930000|2021-11-09 18:02:10|11481.9|11466.9|11481.9|11466.9|11481.9|11466.9|11481.9|11466.9|1
1636480940000|2021-11-09 18:02:20|11482.4|11467.4|11482.1|11467.1|11482.4|11467.4|11482.1|11467.1|20
1636480950000|2021-11-09 18:02:30|11482.2|11467.2|11482.2|11467.2|11482.4|11467.4|11482.1|11467.1|0
1636480960000|2021-11-09 18:02:40|11482.1|11467.1|11482.3|11467.3|11482.3|11467.3|11482.1|11467.1|0
1636480970000|2021-11-09 18:02:50|11481.8|11466.8|11482.3|11467.3|11482.3|11467.3|11481|11466|1
1636480980000|2021-11-09 18:03:00|11482.8|11467.8|11485.9|11470.9|11485.9|11470.9|11482.8|11467.8|40
1636480990000|2021-11-09 18:03:10|11486.1|11471.1|11485.6|11470.6|11486.2|11471.2|11485.5|11470.5|7
1636481000000|2021-11-09 18:03:20|11485.3|11470.3|11486.3|11471.3|11486.3|11471.3|11485.3|11470.3|1
1636481010000|2021-11-09 18:03:30|11486.2|11471.2|11486.3|11471.3|11486.3|11471.3|11486.2|11471.2|0
1636481020000|2021-11-09 18:03:40|11486.4|11471.4|11486.9|11471.9|11487.8|11472.8|11485.8|11470.8|70
1636481030000|2021-11-09 18:03:50|11485.3|11470.3|11487|11472|11487|11472|11485.3|11470.3|8
1636481040000|2021-11-09 18:04:00|11487.1|11472.1|11485.5|11470.5|11487.1|11472.1|11485.5|11470.5|71
1636481050000|2021-11-09 18:04:10|11485.9|11470.9|11487.9|11472.9|11488|11473|11484.7|11469.7|13
1636481060000|2021-11-09 18:04:20|11488.6|11473.6|11490.9|11475.9|11490.9|11475.9|11488.6|11473.6|15
1636481070000|2021-11-09 18:04:30|11490.4|11475.4|11486|11471|11494.7|11479.7|11485.9|11470.9|27
1636481080000|2021-11-09 18:04:40|11485.9|11470.9|11486.8|11471.8|11487.5|11472.5|11485.9|11470.9|3
1636481090000|2021-11-09 18:04:50|11487.7|11472.7|11484.6|11469.6|11487.7|11472.7|11484.6|11469.6|8
1636481100000|2021-11-09 18:05:00|11483.8|11468.8|11484.9|11469.9|11486.8|11471.8|11483.7|11468.7|5
1636481110000|2021-11-09 18:05:10|11485|11470|11487.8|11472.8|11487.9|11472.9|11485|11470|1
1636481120000|2021-11-09 18:05:20|11487.3|11472.3|11489.2|11474.2|11489.8|11474.8|11486.3|11471.3|5
1636481130000|2021-11-09 18:05:30|11486.8|11471.8|11488.1|11473.1|11489.8|11474.8|11486.8|11471.8|15
1636481140000|2021-11-09 18:05:40|11488.4|11473.4|11488.5|11473.5|11488.9|11473.9|11488|11473|13
1636481150000|2021-11-09 18:05:50|11487.3|11472.3|11490.9|11475.9|11490.9|11475.9|11486.5|11471.5|38
1636481160000|2021-11-09 18:06:00|11491.3|11476.3|11507|11492|11507.4|11492.4|11491.3|11476.3|141
1636481170000|2021-11-09 18:06:10|11506.6|11491.6|11506|11491|11506.9|11491.9|11506|11491|5
1636481180000|2021-11-09 18:06:20|11505.6|11490.6|11507.3|11492.3|11508|11493|11505.6|11490.6|16
1636481190000|2021-11-09 18:06:30|11507.5|11492.5|11506.7|11491.7|11508.9|11493.9|11506.7|11491.7|60
1636481200000|2021-11-09 18:06:40|11504.6|11489.6|11507|11492|11507|11492|11504.1|11489.1|16
1636481210000|2021-11-09 18:06:50|11508.5|11493.5|11506.7|11491.7|11509|11494|11506.7|11491.7|4
1636481220000|2021-11-09 18:07:00|11504.6|11489.6|11510.8|11495.8|11510.8|11495.8|11503.9|11488.9|3
1636481230000|2021-11-09 18:07:10|11510.4|11495.4|11511.8|11496.8|11511.8|11496.8|11510.4|11495.4|4
1636481240000|2021-11-09 18:07:20|11511.7|11496.7|11511.7|11496.7|11511.7|11496.7|11511.7|11496.7|3
1636481250000|2021-11-09 18:07:30|11513.1|11498.1|11516.7|11501.7|11516.7|11501.7|11513|11498|21
1636481260000|2021-11-09 18:07:40|11531.1|11516.1|11534.6|11519.6|11545.8|11530.8|11529.1|11514.1|98
1636481270000|2021-11-09 18:07:50|11542.7|11517.7|11526.2|11511.2|11542.7|11522.4|11524.2|11509.2|16
1636481280000|2021-11-09 18:08:00|11524.7|11509.7|11506.8|11491.8|11526.1|11511.1|11504.6|11489.6|30
1636481290000|2021-11-09 18:08:10|11509.3|11494.3|11512.1|11497.1|11513.3|11498.3|11507.1|11492.1|24
1636481300000|2021-11-09 18:08:20|11510.6|11495.6|11510.3|11495.3|11512.4|11497.4|11508.3|11493.3|7
1636481310000|2021-11-09 18:08:30|11508.7|11493.7|11525.8|11500.8|11525.8|11505.4|11508.3|11493.3|10
1636481320000|2021-11-09 18:08:40|11522.1|11507.1|11525.6|11510.6|11535.6|11520.6|11522.1|11507.1|3
1636481330000|2021-11-09 18:08:50|11525.2|11510.2|11532.3|11517.3|11532.7|11517.7|11525.2|11510.2|24
1636481340000|2021-11-09 18:09:00|11530.7|11515.7|11542.9|11527.9|11549|11531|11530.7|11515.7|27
1636481350000|2021-11-09 18:09:10|11543.4|11528.4|11543.4|11528.4|11543.4|11528.4|11543.4|11528.4|1
1636481360000|2021-11-09 18:09:20|11544.6|11529.6|11546.3|11531.3|11550.9|11535.9|11544.6|11524.9|14
1636481370000|2021-11-09 18:09:30|11546.2|11531.2|11547.2|11532.2|11547.2|11532.2|11545|11530|5
1636481380000|2021-11-09 18:09:40|11546.7|11531.7|11542.2|11527.2|11548.7|11533.2|11542.2|11521.6|27
1636481390000|2021-11-09 18:09:50|11539|11524|11538.4|11523.4|11542.5|11525.3|11536.7|11517.5|12
1636481400000|2021-11-09 18:10:00|11538.8|11523.8|11539.3|11524.3|11540.2|11525.2|11538.3|11523.3|15
1636481410000|2021-11-09 18:10:10|11539.1|11524.1|11538.7|11523.7|11540|11525|11538.7|11523.7|1
1636481420000|2021-11-09 18:10:20|11538.2|11523.2|11537.8|11522.8|11542.1|11523.8|11537.8|11517.1|0
1636481430000|2021-11-09 18:10:30|11538.1|11523.1|11543.7|11528.7|11543.7|11528.7|11538.1|11523.1|5
1636481440000|2021-11-09 18:10:40|11544|11529|11544.1|11529.1|11544.1|11529.1|11543.6|11528.6|2
1636481450000|2021-11-09 18:10:50|11544.5|11529.5|11538.3|11523.3|11544.9|11529.9|11536.9|11521.9|27
1636481460000|2021-11-09 18:11:00|11540.8|11525.8|11528.1|11513.1|11544.9|11526.2|11528.1|11507.4|12
1636481470000|2021-11-09 18:11:10|11526.6|11511.6|11527.4|11512.4|11527.6|11512.6|11526.6|11511.6|4
1636481480000|2021-11-09 18:11:20|11526.3|11511.3|11527.3|11512.3|11527.5|11512.5|11523.8|11508.8|5
1636481490000|2021-11-09 18:11:30|11527.1|11512.1|11523.2|11508.2|11527.1|11512.1|11523.2|11508.2|1
1636481500000|2021-11-09 18:11:40|11523.3|11508.3|11539.1|11501.6|11539.1|11511.4|11523.2|11501.6|3
1636481510000|2021-11-09 18:11:50|11538.3|11513.3|11534.1|11519.1|11538.3|11521.1|11534.1|11513.3|0
1636481520000|2021-11-09 18:12:00|11533.8|11518.8|11533.1|11518.1|11534|11519|11533.1|11518.1|0
1636481530000|2021-11-09 18:12:10|11532.7|11517.7|11530.6|11515.6|11532.7|11517.7|11530.6|11515.6|0
1636481540000|2021-11-09 18:12:20|11531.5|11516.5|11535.1|11520.1|11535.1|11520.1|11531.5|11516.5|2
1636481550000|2021-11-09 18:12:30|11535.2|11520.2|11537.5|11522.5|11537.5|11522.5|11535.2|11520.2|3
1636481560000|2021-11-09 18:12:40|11537.6|11522.6|11538.5|11523.5|11539.3|11524.3|11537.6|11522.6|4
1636481570000|2021-11-09 18:12:50|11538|11523|11537|11522|11538|11523|11537|11522|2
1636481580000|2021-11-09 18:13:00|11537.9|11522.9|11536|11521|11537.9|11522.9|11536|11521|2
1636481590000|2021-11-09 18:13:10|11537.4|11522.4|11537.9|11522.9|11538|11523|11536|11521|0
1636481600000|2021-11-09 18:13:20|11537.5|11522.5|11535.5|11520.5|11537.5|11522.5|11535.5|11520.5|1
1636481610000|2021-11-09 18:13:30|11536|11521|11536|11521|11538|11523|11536|11521|0
1636481620000|2021-11-09 18:13:40|11536.9|11521.9|11536.8|11521.8|11537.9|11522.9|11535.5|11520.5|1
1636481630000|2021-11-09 18:13:50|11536.7|11521.7|11537.3|11522.3|11539.7|11524.7|11536.7|11521.7|4
1636481640000|2021-11-09 18:14:00|11537.6|11522.6|11536.3|11521.3|11539.7|11524.7|11536.3|11521.3|2
1636481650000|2021-11-09 18:14:10|11535.9|11520.9|11537.1|11522.1|11537.1|11522.1|11535.9|11520.9|11
1636481660000|2021-11-09 18:14:20|11537.4|11522.4|11538.2|11523.2|11540.1|11525.1|11534.6|11519.6|2
1636481670000|2021-11-09 18:14:30|11538.5|11523.5|11539.9|11524.9|11541.2|11526.2|11537.6|11522.6|15
1636481680000|2021-11-09 18:14:40|11541.2|11526.2|11540.7|11525.7|11541.7|11526.7|11539.7|11524.7|4
1636481690000|2021-11-09 18:14:50|11541.6|11526.6|11538.4|11523.4|11542|11527|11538.4|11523.4|6
1636481700000|2021-11-09 18:15:00|11538.9|11523.9|11539.6|11524.6|11539.6|11524.6|11538.9|11523.9|4
1636481710000|2021-11-09 18:15:10|11539.3|11524.3|11537.6|11522.6|11539.8|11524.8|11537.6|11522.6|2
1636481720000|2021-11-09 18:15:20|11538.3|11523.3|11537.3|11522.3|11538.3|11523.3|11537.3|11522.3|5
1636481730000|2021-11-09 18:15:30|11537.8|11522.8|11549.7|11534.7|11551.2|11536.2|11537.8|11522.8|43
1636481740000|2021-11-09 18:15:40|11549.6|11534.6|11548.8|11533.8|11551.7|11536.7|11546.7|11531.7|7
1636481750000|2021-11-09 18:15:50|11549.5|11534.5|11546.6|11531.6|11550|11535|11546.6|11531.6|8
1636481760000|2021-11-09 18:16:00|11546.7|11531.7|11547.1|11532.1|11548.5|11533.5|11546.7|11531.7|21
1636481770000|2021-11-09 18:16:10|11544.7|11529.7|11547|11532|11547|11532|11539.7|11524.7|10
1636481780000|2021-11-09 18:16:20|11546.9|11531.9|11547|11532|11547.4|11532.4|11544|11529|5
1636481790000|2021-11-09 18:16:30|11546.6|11531.6|11548.6|11533.6|11548.6|11533.6|11544.9|11529.9|3
1636481800000|2021-11-09 18:16:40|11548.2|11533.2|11548.8|11533.8|11548.8|11533.8|11548.2|11533.2|9
1636481810000|2021-11-09 18:16:50|11548.1|11533.1|11549|11534|11549.8|11534.8|11548.1|11533.1|4
1636481820000|2021-11-09 18:17:00|11549.5|11534.5|11556.8|11541.8|11557.5|11542.5|11549.5|11534.5|7
1636481830000|2021-11-09 18:17:10|11557.2|11542.2|11558.5|11543.5|11558.5|11543.5|11556.8|11541.8|4
1636481840000|2021-11-09 18:17:20|11558.6|11543.6|11559.5|11544.5|11565.6|11550.6|11558.2|11543.2|19
1636481850000|2021-11-09 18:17:30|11560.3|11545.3|11562.9|11547.9|11562.9|11547.9|11560.3|11545.3|5
1636481860000|2021-11-09 18:17:40|11563.7|11548.7|11566.5|11551.5|11566.5|11551.5|11563.7|11548.7|6
1636481870000|2021-11-09 18:17:50|11566.7|11551.7|11567.1|11552.1|11567.5|11552.5|11566.7|11551.7|10
1636481880000|2021-11-09 18:18:00|11566.7|11551.7|11562.2|11547.2|11566.7|11551.7|11561.8|11546.8|1
1636481890000|2021-11-09 18:18:10|11562.5|11547.5|11565.6|11550.6|11565.6|11550.6|11562.5|11547.5|2
1636481900000|2021-11-09 18:18:20|11565.8|11550.8|11566.3|11551.3|11566.3|11551.3|11565.8|11550.8|1
1636481910000|2021-11-09 18:18:30|11566.7|11551.7|11569.3|11554.3|11569.3|11554.3|11566.7|11551.7|2
1636481920000|2021-11-09 18:18:40|11569.7|11554.7|11567.5|11552.5|11569.9|11554.9|11565.9|11550.9|12
1636481930000|2021-11-09 18:18:50|11567.7|11552.7|11568.5|11553.5|11568.5|11553.5|11567.7|11552.7|0
1636481940000|2021-11-09 18:19:00|11568.7|11553.7|11570.3|11555.3|11570.3|11555.3|11568.7|11553.7|9
1636481950000|2021-11-09 18:19:10|11570.7|11555.7|11571.9|11556.9|11571.9|11556.9|11570.7|11555.7|1
1636481960000|2021-11-09 18:19:20|11572|11557|11572.9|11557.9|11572.9|11557.9|11572|11557|0
1636481970000|2021-11-09 18:19:30|11573.7|11558.7|11581.3|11566.3|11581.3|11566.3|11573.7|11558.7|88
1636481980000|2021-11-09 18:19:40|11581.5|11566.5|11591.2|11576.2|11593|11578|11581.5|11566.5|10
1636481990000|2021-11-09 18:19:50|11591.6|11576.6|11597.4|11582.4|11597.8|11582.8|11591.6|11576.6|14
1636482000000|2021-11-09 18:20:00|11597|11582|11585.8|11570.8|11597.4|11582.4|11585.7|11570.7|37
1636482010000|2021-11-09 18:20:10|11589|11574|11583.1|11568.1|11589.5|11574.5|11583.1|11568.1|51
1636482020000|2021-11-09 18:20:20|11582.7|11567.7|11581.2|11566.2|11583.3|11568.3|11578.9|11563.9|14
1636482030000|2021-11-09 18:20:30|11581.4|11566.4|11586.8|11571.8|11586.8|11571.8|11581.4|11566.4|5
1636482040000|2021-11-09 18:20:40|11586.1|11571.1|11587.1|11572.1|11588.2|11573.2|11586.1|11571.1|13
1636482050000|2021-11-09 18:20:50|11586.3|11571.3|11584.4|11569.4|11586.7|11571.7|11584.4|11569.4|37
1636482060000|2021-11-09 18:21:00|11583.4|11568.4|11586.3|11571.3|11586.9|11571.9|11583.4|11568.4|23
1636482070000|2021-11-09 18:21:10|11586.7|11571.7|11585.3|11570.3|11586.7|11571.7|11585|11570|3
1636482080000|2021-11-09 18:21:20|11588.9|11573.9|11589.9|11574.9|11590.4|11575.4|11588.9|11573.9|2
1636482090000|2021-11-09 18:21:30|11589.4|11574.4|11589.9|11574.9|11589.9|11574.9|11589.4|11574.4|8
1636482100000|2021-11-09 18:21:40|11590.8|11575.8|11591.2|11576.2|11591.2|11576.2|11590.8|11575.8|2
1636482110000|2021-11-09 18:21:50|11590.8|11575.8|11590.8|11575.8|11590.8|11575.8|11590.8|11575.8|7
1636482120000|2021-11-09 18:22:00|11591.2|11576.2|11591.2|11576.2|11591.2|11576.2|11591.2|11576.2|1
1636482130000|2021-11-09 18:22:10|11592.4|11577.4|11592.1|11577.1|11592.4|11577.4|11592|11577|6
1636482140000|2021-11-09 18:22:20|11592.5|11577.5|11597.2|11582.2|11597.6|11582.6|11592.5|11577.5|24
1636482150000|2021-11-09 18:22:30|11595.9|11580.9|11598.4|11583.4|11598.8|11583.8|11595.9|11580.9|17
1636482160000|2021-11-09 18:22:40|||||||||1
1636482170000|2021-11-09 18:22:50|11598.8|11583.8|11598.8|11583.8|11598.8|11583.8|11598.8|11583.8|1
1636482180000|2021-11-09 18:23:00|11598.4|11583.4|11598.8|11583.8|11598.8|11583.8|11598.4|11583.4|3
1636482190000|2021-11-09 18:23:10|11596|11581|11597.1|11582.1|11597.1|11582.1|11595.4|11580.4|24
1636482200000|2021-11-09 18:23:20|11596.6|11581.6|11596.2|11581.2|11596.6|11581.6|11596.2|11581.2|0
1636482210000|2021-11-09 18:23:30|11595|11580|11592.7|11577.7|11595|11580|11592.7|11577.7|7
1636482220000|2021-11-09 18:23:40|11593.6|11578.6|11595.8|11580.8|11595.8|11580.8|11593.5|11578.5|1
1636482230000|2021-11-09 18:23:50|11596.7|11581.7|11596.7|11581.7|11596.7|11581.7|11596.7|11581.7|2
1636482240000|2021-11-09 18:24:00|11596.9|11581.9|11599.2|11584.2|11599.2|11584.2|11596.9|11581.9|1
1636482250000|2021-11-09 18:24:10|11595.6|11580.6|11595.7|11580.7|11598.9|11583.9|11595.6|11580.6|16
1636482260000|2021-11-09 18:24:20|11596.2|11581.2|11596.5|11581.5|11596.7|11581.7|11596.2|11581.2|0
1636482270000|2021-11-09 18:24:30|11594.5|11579.5|11587.2|11572.2|11594.5|11579.5|11587.2|11572.2|10
1636482280000|2021-11-09 18:24:40|11584.7|11569.7|11584.7|11569.7|11584.7|11569.7|11584.7|11569.7|27
1636482300000|2021-11-09 18:25:00|11583.4|11568.4|11583.5|11568.5|11583.5|11568.5|11583.2|11568.2|2
1636482310000|2021-11-09 18:25:10|11583.9|11568.9|11584.4|11569.4|11584.4|11569.4|11583.9|11568.9|1
1636482320000|2021-11-09 18:25:20|11584.7|11569.7|11584.3|11569.3|11584.7|11569.7|11583.9|11568.9|3
1636482330000|2021-11-09 18:25:30|11583.6|11568.6|11581.9|11566.9|11584|11569|11581.2|11566.2|11
1636482340000|2021-11-09 18:25:40|11580.6|11565.6|11582.4|11567.4|11582.5|11567.5|11580.6|11565.6|20
1636482350000|2021-11-09 18:25:50|11582.8|11567.8|11578.4|11563.4|11582.8|11567.8|11578.4|11563.4|4
1636482360000|2021-11-09 18:26:00|11578.9|11563.9|11578.2|11563.2|11580.7|11565.7|11577.7|11562.7|12
1636482370000|2021-11-09 18:26:10|11578.3|11563.3|11578|11563|11578.4|11563.4|11577.1|11562.1|42
1636482380000|2021-11-09 18:26:20|11578.7|11563.7|11580.1|11565.1|11581.1|11566.1|11578.7|11563.7|9
1636482390000|2021-11-09 18:26:30|11580.6|11565.6|11577|11562|11580.6|11565.6|11577|11562|2
1636482400000|2021-11-09 18:26:40|11577.1|11562.1|11577.2|11562.2|11577.5|11562.5|11577|11562|2
1636482410000|2021-11-09 18:26:50|11576.7|11561.7|11576.7|11561.7|11576.7|11561.7|11576.7|11561.7|0
1636482430000|2021-11-09 18:27:10|11577.2|11562.2|11575.2|11560.2|11577.2|11562.2|11575.2|11560.2|1
1636482450000|2021-11-09 18:27:30|11573.9|11558.9|11573.9|11558.9|11573.9|11558.9|11573.9|11558.9|0
1636482460000|2021-11-09 18:27:40|11574|11559|11576.7|11561.7|11577.5|11562.5|11573.1|11558.1|30
1636482470000|2021-11-09 18:27:50|11581.9|11556.9|11577.1|11562.1|11581.9|11562.1|11576.7|11556.9|1
1636482480000|2021-11-09 18:28:00|11578.3|11563.3|11580.2|11565.2|11580.2|11565.2|11578.3|11563.3|2
1636482490000|2021-11-09 18:28:10|||||||||5
1636482500000|2021-11-09 18:28:20|11580.7|11565.7|11579.4|11564.4|11580.7|11565.7|11579.2|11564.2|7
1636482510000|2021-11-09 18:28:30|11577.7|11562.7|11577.7|11562.7|11577.7|11562.7|11577.7|11562.7|0
1636482520000|2021-11-09 18:28:40|11579.4|11564.4|11579.7|11564.7|11579.7|11564.7|11579.4|11564.4|2
1636482530000|2021-11-09 18:28:50|||||||||1
1636482540000|2021-11-09 18:29:00|11579.6|11564.6|11579.6|11564.6|11579.6|11564.6|11579.6|11564.6|0
1636482550000|2021-11-09 18:29:10|11582.6|11567.6|11589.4|11574.4|11589.4|11574.4|11582.6|11567.6|4
1636482560000|2021-11-09 18:29:20|11589.3|11574.3|11589.8|11574.8|11589.8|11574.8|11589.3|11574.3|1
1636482570000|2021-11-09 18:29:30|||||||||1
1636482580000|2021-11-09 18:29:40|11590.7|11575.7|11586.7|11571.7|11590.7|11575.7|11582|11567|5
1636482590000|2021-11-09 18:29:50|11586.2|11571.2|11586.2|11571.2|11586.2|11571.2|11586.2|11571.2|1
1636482600000|2021-11-09 18:30:00|11587|11572|11602|11587|11603.3|11588.3|11587|11572|121
1636482610000|2021-11-09 18:30:10|11601.5|11586.5|11601.5|11586.5|11601.5|11586.5|11601.5|11586.5|8
1636482620000|2021-11-09 18:30:20|11601.9|11586.9|11606.6|11591.6|11606.6|11591.6|11601.9|11586.9|10
1636482640000|2021-11-09 18:30:40|11608.3|11593.3|11608.3|11593.3|11608.3|11593.3|11608.3|11593.3|1
1636482650000|2021-11-09 18:30:50|11603.9|11588.9|11608.3|11593.3|11608.3|11593.3|11603.9|11588.9|1
1636482660000|2021-11-09 18:31:00|11607.9|11592.9|11609.4|11594.4|11609.9|11594.9|11607.9|11592.9|5
1636482670000|2021-11-09 18:31:10|11609.9|11594.9|11609.8|11594.8|11610.4|11595.4|11609.8|11594.8|11
1636482690000|2021-11-09 18:31:30|11607.4|11592.4|11607.4|11592.4|11607.4|11592.4|11607.4|11592.4|1
1636482700000|2021-11-09 18:31:40|11607|11592|11607.4|11592.4|11607.4|11592.4|11607|11592|7
1636482710000|2021-11-09 18:31:50|||||||||1
1636482720000|2021-11-09 18:32:00|11607.1|11592.1|11604.2|11589.2|11607.1|11592.1|11604.2|11589.2|36
1636482730000|2021-11-09 18:32:10|11604.6|11589.6|11594.4|11579.4|11605|11590|11594.4|11579.4|13
1636482740000|2021-11-09 18:32:20|11594.6|11579.6|11595.2|11580.2|11595.4|11580.4|11594.6|11579.6|7
1636482750000|2021-11-09 18:32:30|11593.6|11578.6|11594.5|11579.5|11594.5|11579.5|11593.5|11578.5|16
1636482760000|2021-11-09 18:32:40|11594.9|11579.9|11591.3|11576.3|11594.9|11579.9|11591.3|11576.3|8
1636482770000|2021-11-09 18:32:50|11591.2|11576.2|11597.2|11582.2|11597.4|11582.4|11590|11575|18
1636482780000|2021-11-09 18:33:00|11597.5|11582.5|11605|11590|11605.4|11590.4|11597.5|11582.5|3
1636482790000|2021-11-09 18:33:10|11605.9|11590.9|11604.5|11589.5|11611.7|11590.9|11604.5|11586.7|3
1636482810000|2021-11-09 18:33:30|11602.9|11587.9|11592.4|11577.4|11602.9|11587.9|11592.4|11577.4|13
1636482820000|2021-11-09 18:33:40|11588.6|11573.6|11589.1|11574.1|11589.1|11574.1|11588.6|11573.6|2
1636482830000|2021-11-09 18:33:50|11590.9|11575.9|11592|11577|11592|11577|11590.5|11575.5|2
1636482840000|2021-11-09 18:34:00|11593.4|11578.4|11592.6|11577.6|11593.4|11578.4|11592.1|11577.1|1
1636482850000|2021-11-09 18:34:10|11592.2|11577.2|11585.3|11570.3|11592.6|11577.2|11585.3|11566.3|6
1636482860000|2021-11-09 18:34:20|11584.4|11569.4|11584.4|11569.4|11584.4|11569.4|11584.4|11569.4|0
1636482870000|2021-11-09 18:34:30|11585.4|11570.4|11587.6|11562.6|11587.9|11570.4|11583.8|11562.6|7
1636482880000|2021-11-09 18:34:40|11582|11567|11581.5|11566.5|11582.9|11567.9|11581.5|11566.5|41
1636482890000|2021-11-09 18:34:50|11581.4|11566.4|11581.3|11566.3|11581.4|11566.4|11581.3|11566.3|1
1636482900000|2021-11-09 18:35:00|11578.7|11563.7|11578.1|11563.1|11578.7|11563.7|11578.1|11563.1|1
1636482910000|2021-11-09 18:35:10|11578.2|11563.2|11584.1|11569.1|11584.1|11569.1|11578.2|11563.2|23
1636482920000|2021-11-09 18:35:20|11583|11568|11583|11568|11583|11568|11583|11568|13
1636482930000|2021-11-09 18:35:30|11583.4|11568.4|11583.3|11568.3|11583.4|11568.4|11583.3|11568.3|1
1636482940000|2021-11-09 18:35:40|||||||||1
1636482950000|2021-11-09 18:35:50|11584.1|11569.1|11582.2|11567.2|11584.1|11569.1|11582.2|11567.2|14
1636482960000|2021-11-09 18:36:00|11581.8|11566.8|11580.9|11565.9|11581.8|11566.8|11580.9|11565.9|0
1636482970000|2021-11-09 18:36:10|11581.7|11566.7|11581.7|11566.7|11581.7|11566.7|11581.7|11566.7|0
1636482980000|2021-11-09 18:36:20|11582|11567|11583.8|11568.8|11583.8|11568.8|11582|11567|0
1636482990000|2021-11-09 18:36:30|||||||||5
1636483000000|2021-11-09 18:36:40|11582.5|11567.5|11581.4|11566.4|11582.5|11567.5|11581.4|11566.4|3
1636483010000|2021-11-09 18:36:50|11581.8|11566.8|11578|11563|11581.8|11566.8|11578|11563|3
1636483020000|2021-11-09 18:37:00|||||||||1
1636483030000|2021-11-09 18:37:10|11578.8|11563.8|11573.7|11558.7|11578.8|11563.8|11573.7|11558.7|11
1636483040000|2021-11-09 18:37:20|11574|11559|11574|11559|11574|11559|11574|11559|1
1636483050000|2021-11-09 18:37:30|11573.6|11558.6|11573.6|11558.6|11573.6|11558.6|11573.6|11558.6|1
1636483060000|2021-11-09 18:37:40|11574|11559|11573.6|11558.6|11574|11559|11573.6|11558.6|3
1636483070000|2021-11-09 18:37:50|11574|11559|11580.1|11565.1|11580.1|11565.1|11574|11559|30
1636483080000|2021-11-09 18:38:00|11579.6|11564.6|11580|11565|11580|11565|11579.6|11564.6|72
1636483100000|2021-11-09 18:38:20|11581|11566|11581|11566|11581|11566|11581|11566|1
1636483110000|2021-11-09 18:38:30|11581.4|11566.4|11581.6|11566.6|11583.5|11568.5|11581.3|11566.3|11
1636483120000|2021-11-09 18:38:40|11580.8|11565.8|11581.3|11566.3|11581.3|11566.3|11580.8|11565.8|21
1636483130000|2021-11-09 18:38:50|11580.8|11565.8|11581.3|11566.3|11581.3|11566.3|11577.9|11562.9|9
1636483140000|2021-11-09 18:39:00|11580|11565|11580.2|11565.2|11580.2|11565.2|11580|11565|5
1636483150000|2021-11-09 18:39:10|11580.3|11565.3|11581.8|11566.8|11581.8|11566.8|11580.3|11565.3|1
1636483170000|2021-11-09 18:39:30|11582.2|11567.2|11582.2|11567.2|11582.2|11567.2|11582.2|11567.2|8
1636483180000|2021-11-09 18:39:40|11584.2|11569.2|11582.3|11567.3|11584.2|11569.2|11582.3|11567.3|6
1636483190000|2021-11-09 18:39:50|11583.6|11568.6|11578.3|11563.3|11584.2|11569.2|11578.3|11563.3|7
1636483200000|2021-11-09 18:40:00|11577.9|11562.9|11577.9|11562.9|11577.9|11562.9|11577.9|11562.9|6
1636483210000|2021-11-09 18:40:10|11577.2|11562.2|11580.3|11565.3|11580.3|11565.3|11577.2|11562.2|1
1636483220000|2021-11-09 18:40:20|11580.4|11565.4|11582.1|11567.1|11582.1|11567.1|11580.4|11565.4|1
1636483230000|2021-11-09 18:40:30|11580.8|11565.8|11580.8|11565.8|11580.8|11565.8|11580.8|11565.8|0
1636483240000|2021-11-09 18:40:40|11580|11565|11580.4|11565.4|11580.4|11565.4|11580|11565|2
1636483250000|2021-11-09 18:40:50|11581.1|11566.1|11585.6|11570.6|11585.6|11570.6|11581.1|11566.1|3
1636483260000|2021-11-09 18:41:00|11586.8|11571.8|11587.7|11572.7|11587.7|11572.7|11586.8|11571.8|2
1636483270000|2021-11-09 18:41:10|11588.5|11573.5|11588.5|11573.5|11588.5|11573.5|11588.5|11573.5|2
1636483280000|2021-11-09 18:41:20|11592.2|11577.2|11589.4|11574.4|11592.2|11577.2|11589.2|11574.2|3
1636483290000|2021-11-09 18:41:30|11589.8|11574.8|11587.2|11572.2|11589.8|11574.8|11587.2|11572.2|2
1636483300000|2021-11-09 18:41:40|11587.5|11572.5|11587.5|11572.5|11587.5|11572.5|11587.5|11572.5|3
1636483310000|2021-11-09 18:41:50|11587.7|11572.7|11587.5|11572.5|11587.7|11572.7|11587.5|11572.5|11
1636483320000|2021-11-09 18:42:00|11587.4|11572.4|11584.9|11569.9|11587.4|11572.4|11584.9|11569.9|0
1636483330000|2021-11-09 18:42:10|11585.9|11570.9|11585.9|11570.9|11585.9|11570.9|11585.9|11570.9|7
1636483350000|2021-11-09 18:42:30|11593.1|11578.1|11594.1|11579.1|11594.1|11579.1|11593.1|11578.1|38
1636483360000|2021-11-09 18:42:40|11594.5|11579.5|11594.5|11579.5|11594.5|11579.5|11594.5|11579.5|0
1636483370000|2021-11-09 18:42:50|11592.9|11577.9|11593.7|11578.7|11593.7|11578.7|11592.9|11577.9|0
1636483380000|2021-11-09 18:43:00|11594.1|11579.1|11593.6|11578.6|11594.1|11579.1|11593.6|11578.6|0
1636483390000|2021-11-09 18:43:10|11593.2|11578.2|11598.6|11583.6|11598.6|11583.6|11593.2|11578.2|12
1636483410000|2021-11-09 18:43:30|11599.9|11584.9|11600.5|11585.5|11600.5|11585.5|11599.9|11584.9|0
1636483420000|2021-11-09 18:43:40|11600.9|11585.9|11602.6|11587.6|11602.7|11587.7|11600.9|11585.9|19
1636483430000|2021-11-09 18:43:50|11603.6|11588.6|11607.5|11592.5|11607.5|11592.5|11603.6|11588.6|4
1636483440000|2021-11-09 18:44:00|11608.6|11593.6|11616.3|11601.3|11616.3|11601.3|11608.6|11593.6|21
1636483450000|2021-11-09 18:44:10|11617.6|11602.6|11616.6|11601.6|11617.8|11602.8|11616.6|11601.6|8
1636483460000|2021-11-09 18:44:20|11615.8|11600.8|11613.1|11598.1|11616.2|11600.8|11611.8|11591.2|7
1636483470000|2021-11-09 18:44:30|11608.8|11593.8|11612.9|11597.9|11612.9|11597.9|11608.8|11593.8|4
1636483480000|2021-11-09 18:44:40|11612.8|11597.8|11617.2|11602.2|11617.2|11602.2|11612.7|11597.7|89
1636483490000|2021-11-09 18:44:50|11617.3|11602.3|11618.9|11603.9|11620.6|11605.6|11616.8|11601.8|10
1636483500000|2021-11-09 18:45:00|11620.4|11605.4|11620.2|11605.2|11622.3|11607.3|11619.4|11604.4|7
1636483510000|2021-11-09 18:45:10|11620.3|11605.3|11623.7|11608.7|11623.7|11608.7|11620.3|11605.3|0
1636483520000|2021-11-09 18:45:20|11624.6|11609.6|11628.2|11613.2|11628.9|11613.9|11624.6|11609.6|37
1636483530000|2021-11-09 18:45:30|11627.8|11612.8|11628.7|11613.7|11628.7|11613.7|11627.8|11612.8|1
1636483540000|2021-11-09 18:45:40|11630.8|11615.8|11627.7|11612.7|11631.2|11616.2|11627.7|11612.7|13
1636483550000|2021-11-09 18:45:50|||||||||1
1636483560000|2021-11-09 18:46:00|11627.4|11612.4|11626.6|11611.6|11627.6|11612.6|11626.1|11611.1|5
1636483570000|2021-11-09 18:46:10|11626.8|11611.8|11626.6|11611.6|11626.8|11611.8|11626.6|11611.6|5
1636483580000|2021-11-09 18:46:20|11626.7|11611.7|11626.7|11611.7|11626.7|11611.7|11626.7|11611.7|53
1636483590000|2021-11-09 18:46:30|11628.3|11613.3|11627.5|11612.5|11628.3|11613.3|11627.5|11612.5|3
1636483600000|2021-11-09 18:46:40|11627|11612|11626.2|11611.2|11627|11612|11626.2|11611.2|2
1636483610000|2021-11-09 18:46:50|11626.9|11611.9|11626.9|11611.9|11626.9|11611.9|11626.9|11611.9|0
1636483620000|2021-11-09 18:47:00|11627.3|11612.3|11628.8|11613.8|11628.8|11613.8|11627.3|11612.3|41
1636483630000|2021-11-09 18:47:10|11626.3|11611.3|11627.5|11612.5|11627.9|11612.9|11625.6|11610.6|2
1636483650000|2021-11-09 18:47:30|11627.9|11612.9|11630.3|11615.3|11631|11616|11627.9|11612.9|3
1636483660000|2021-11-09 18:47:40|11630.5|11615.5|11631|11616|11631|11616|11630.5|11615.5|2
1636483670000|2021-11-09 18:47:50|11631.2|11616.2|11633.4|11618.4|11633.4|11618.4|11631.2|11616.2|6
1636483680000|2021-11-09 18:48:00|11632.9|11617.9|11635|11620|11635.4|11620.4|11632.9|11617.9|1
1636483690000|2021-11-09 18:48:10|||||||||3
1636483700000|2021-11-09 18:48:20|11637|11622|11635.4|11620.4|11637|11622|11635.4|11620.4|1
1636483710000|2021-11-09 18:48:30|11635|11620|11636.4|11621.4|11636.4|11621.4|11635|11620|5
1636483720000|2021-11-09 18:48:40|11635.9|11620.9|11634.5|11619.5|11636|11621|11634.4|11619.4|4
1636483730000|2021-11-09 18:48:50|11634|11619|11635.8|11620.8|11635.8|11620.8|11634|11619|1
1636483740000|2021-11-09 18:49:00|11635.6|11620.6|11634.5|11619.5|11635.6|11620.6|11634.1|11619.1|6
1636483750000|2021-11-09 18:49:10|11634.1|11619.1|11632|11617|11634.9|11619.9|11632|11617|4
1636483760000|2021-11-09 18:49:20|11632.1|11617.1|11631.9|11616.9|11632.1|11617.1|11631.9|11616.9|0
1636483770000|2021-11-09 18:49:30|11632|11617|11632.5|11617.5|11632.5|11617.5|11632|11617|0
1636483780000|2021-11-09 18:49:40|11632.8|11617.8|11634|11619|11634|11619|11632.8|11617.8|0
1636483790000|2021-11-09 18:49:50|11635.1|11620.1|11642.9|11627.9|11644.6|11629.6|11635.1|11620.1|20
1636483800000|2021-11-09 18:50:00|11643.3|11628.3|11647.8|11632.8|11647.8|11632.8|11641.1|11626.1|80
1636483810000|2021-11-09 18:50:10|11647.6|11632.6|11645.1|11630.1|11648.4|11633.4|11645.1|11630.1|16
1636483820000|2021-11-09 18:50:20|11644.8|11629.8|11648|11633|11648|11633|11644.8|11629.8|6
1636483830000|2021-11-09 18:50:30|11650.1|11635.1|11650.3|11635.3|11650.3|11635.3|11649.9|11634.9|1
1636483840000|2021-11-09 18:50:40|11651.1|11636.1|11651.1|11636.1|11651.1|11636.1|11651.1|11636.1|0
1636483850000|2021-11-09 18:50:50|11650.7|11635.7|11656.6|11641.6|11656.6|11641.6|11650.7|11635.7|35
1636483860000|2021-11-09 18:51:00|11655.8|11640.8|11652.6|11637.6|11655.8|11640.8|11652.6|11637.6|19
1636483870000|2021-11-09 18:51:10|11652.5|11637.5|11651.5|11636.5|11652.9|11637.9|11650.8|11635.8|1
1636483880000|2021-11-09 18:51:20|11651.7|11636.7|11651.7|11636.7|11651.7|11636.7|11651.7|11636.7|0
1636483890000|2021-11-09 18:51:30|11652.3|11637.3|11652.3|11637.3|11652.3|11637.3|11652.3|11637.3|3
1636483900000|2021-11-09 18:51:40|11652.8|11637.8|11652.3|11637.3|11652.8|11637.8|11652.3|11637.3|0
1636483910000|2021-11-09 18:51:50|11653.2|11638.2|11654.7|11639.7|11654.7|11639.7|11652.5|11637.5|14
1636483920000|2021-11-09 18:52:00|11652.7|11637.7|11653.3|11638.3|11653.3|11638.3|11652.7|11637.7|4
1636483930000|2021-11-09 18:52:10|||||||||1
1636483940000|2021-11-09 18:52:20|11651.3|11636.3|11651.3|11636.3|11651.7|11636.7|11650.8|11635.8|7
1636483950000|2021-11-09 18:52:30|11650.8|11635.8|11656.9|11641.9|11656.9|11641.9|11649.8|11634.8|26
1636483960000|2021-11-09 18:52:40|11654.5|11639.5|11652.7|11637.7|11654.5|11639.5|11652.7|11637.7|2
1636483970000|2021-11-09 18:52:50|11652.8|11637.8|11660.9|11645.9|11660.9|11645.9|11652.8|11637.8|38
1636483980000|2021-11-09 18:53:00|11672.1|11657.1|11670.4|11655.4|11672.1|11657.1|11670|11655|12
1636483990000|2021-11-09 18:53:10|11669.7|11654.7|11683.7|11668.7|11683.7|11668.7|11669.7|11654.7|40
1636484000000|2021-11-09 18:53:20|11683.8|11668.8|11691.6|11676.6|11695.4|11680.4|11683.6|11668.6|21
1636484010000|2021-11-09 18:53:30|11691.8|11676.8|11692.3|11677.3|11693.7|11678.7|11687.8|11672.8|23
1636484020000|2021-11-09 18:53:40|11692.2|11677.2|11678.4|11663.4|11692.2|11677.2|11674.7|11659.7|15
1636484030000|2021-11-09 18:53:50|11681.3|11666.3|11685.6|11670.6|11685.6|11670.6|11680.9|11665.9|21
1636484040000|2021-11-09 18:54:00|11686.1|11671.1|11689.1|11674.1|11689.1|11674.1|11686.1|11671.1|2
1636484050000|2021-11-09 18:54:10|11687.4|11672.4|11685.9|11670.9|11687.4|11672.4|11685.8|11670.8|17
1636484060000|2021-11-09 18:54:20|11686.6|11671.6|11687.9|11672.9|11688.9|11673.9|11686.6|11671.6|6
1636484070000|2021-11-09 18:54:30|11684.6|11669.6|11683.1|11668.1|11684.6|11669.6|11683.1|11668.1|0
1636484080000|2021-11-09 18:54:40|11682.7|11667.7|11679.6|11664.6|11682.7|11667.7|11678.7|11663.7|8
1636484090000|2021-11-09 18:54:50|11681.1|11666.1|11672.6|11657.6|11681.1|11666.1|11672.6|11657.6|12
1636484100000|2021-11-09 18:55:00|11671.7|11656.7|11668.7|11653.7|11671.7|11656.7|11668.7|11653.7|4
1636484110000|2021-11-09 18:55:10|11668|11653|11666.3|11651.3|11668|11653|11666.3|11651.3|4
1636484120000|2021-11-09 18:55:20|11663.8|11648.8|11663.8|11648.8|11663.8|11648.8|11663.8|11648.8|1
1636484130000|2021-11-09 18:55:30|11663|11648|11664.3|11649.3|11665.5|11650.5|11663|11648|4
1636484140000|2021-11-09 18:55:40|11662.6|11647.6|11663.1|11648.1|11663.1|11648.1|11662.6|11647.6|1
1636484150000|2021-11-09 18:55:50|11662.6|11647.6|11670.1|11655.1|11670.1|11655.1|11662.6|11647.6|11
1636484160000|2021-11-09 18:56:00|11667.2|11652.2|11663.9|11648.9|11667.2|11652.2|11663.9|11648.9|4
1636484170000|2021-11-09 18:56:10|11664.5|11649.5|11665.6|11650.6|11665.6|11650.6|11664.5|11649.5|1
1636484180000|2021-11-09 18:56:20|11666.8|11651.8|11666.8|11651.8|11666.9|11651.9|11666.5|11651.5|3
1636484190000|2021-11-09 18:56:30|11667|11652|11664.6|11649.6|11667|11652|11663.1|11648.1|5
1636484200000|2021-11-09 18:56:40|11665.6|11650.6|11665|11650|11665.6|11650.6|11665|11650|10
1636484210000|2021-11-09 18:56:50|11663|11648|11659.4|11644.4|11663|11648|11659.4|11644.4|2
1636484230000|2021-11-09 18:57:10|11659.2|11644.2|11652.5|11637.5|11659.2|11644.2|11652.4|11637.4|24
1636484240000|2021-11-09 18:57:20|11652.6|11637.6|11652.8|11637.8|11652.8|11637.8|11652.3|11637.3|17
1636484250000|2021-11-09 18:57:30|11652.4|11637.4|11652.4|11637.4|11652.4|11637.4|11652.4|11637.4|2
1636484260000|2021-11-09 18:57:40|11653.3|11638.3|11654.2|11639.2|11654.2|11639.2|11653.3|11638.3|5
1636484270000|2021-11-09 18:57:50|11654.3|11639.3|11654.8|11639.8|11655.6|11640.6|11654.3|11639.3|6
1636484280000|2021-11-09 18:58:00|11654.7|11639.7|11646.7|11631.7|11654.7|11639.7|11646.7|11631.7|5
1636484290000|2021-11-09 18:58:10|11647.6|11632.6|11648.4|11633.4|11649.6|11634.6|11647.6|11632.6|5
1636484300000|2021-11-09 18:58:20|11650.6|11635.6|11650|11635|11655.1|11640.1|11650|11635|9
1636484310000|2021-11-09 18:58:30|11649.5|11634.5|11645.7|11630.7|11649.5|11634.5|11645.5|11630.5|16
1636484320000|2021-11-09 18:58:40|11644.8|11629.8|11641|11626|11644.8|11629.8|11641|11626|1
1636484330000|2021-11-09 18:58:50|11640.6|11625.6|11642.9|11627.9|11645.1|11630.1|11640.6|11625.6|41
1636484340000|2021-11-09 18:59:00|11642.8|11627.8|11642|11627|11644.1|11629.1|11642|11627|3
1636484350000|2021-11-09 18:59:10|11641.6|11626.6|11642.3|11627.3|11642.3|11627.3|11638.5|11623.5|11
1636484360000|2021-11-09 18:59:20|11642.6|11627.6|11648.2|11633.2|11648.2|11633.2|11642.6|11627.6|3
1636484370000|2021-11-09 18:59:30|11650.7|11635.7|11653.2|11638.2|11653.3|11638.3|11650.7|11635.7|7
1636484380000|2021-11-09 18:59:40|11653.5|11638.5|11655.1|11640.1|11655.6|11640.6|11653.5|11638.5|15
1636484390000|2021-11-09 18:59:50|11655.3|11640.3|11652.6|11637.6|11655.3|11640.3|11652.6|11637.6|5
1636484400000|2021-11-09 19:00:00|11653.6|11638.6|11658.7|11643.7|11660|11645|11653.6|11638.6|22
1636484410000|2021-11-09 19:00:10|11660.7|11645.7|11658.1|11643.1|11660.7|11645.7|11658.1|11643.1|7
1636484420000|2021-11-09 19:00:20|11657.6|11642.6|11656.7|11641.7|11657.6|11642.6|11655.6|11640.6|6
1636484430000|2021-11-09 19:00:30|11656.8|11641.8|11657.8|11642.8|11657.8|11642.8|11656.7|11641.7|3
1636484440000|2021-11-09 19:00:40|11660.7|11645.7|11654.5|11639.5|11660.7|11645.7|11654.2|11639.2|19
1636484450000|2021-11-09 19:00:50|11655.7|11640.7|11653.9|11638.9|11655.7|11640.7|11652.4|11637.4|1
1636484460000|2021-11-09 19:01:00|11653.5|11638.5|11652.6|11637.6|11655.9|11640.9|11648.8|11633.8|43
1636484470000|2021-11-09 19:01:10|11653.2|11638.2|11656.3|11641.3|11656.4|11641.4|11653.2|11638.2|16
1636484480000|2021-11-09 19:01:20|11655.9|11640.9|11655.9|11640.9|11655.9|11640.9|11655.9|11640.9|10
1636484490000|2021-11-09 19:01:30|11655.4|11640.4|11655.4|11640.4|11655.4|11640.4|11655.4|11640.4|1
1636484500000|2021-11-09 19:01:40|11655.5|11640.5|11655.9|11640.9|11657.3|11642.3|11655.5|11640.5|12
1636484520000|2021-11-09 19:02:00|11655.5|11640.5|11647.2|11632.2|11655.5|11640.5|11647.2|11632.2|17
1636484530000|2021-11-09 19:02:10|11651.5|11626.5|11639.8|11624.8|11651.5|11628.9|11639.8|11624.4|20
1636484550000|2021-11-09 19:02:30|11639|11624|11637|11622|11639|11624|11635.3|11620.3|18
1636484560000|2021-11-09 19:02:40|11636.6|11621.6|11635.8|11620.8|11636.6|11621.6|11635.7|11620.7|2
1636484570000|2021-11-09 19:02:50|11632.1|11617.1|11632.4|11617.4|11632.4|11617.4|11632.1|11617.1|0
1636484580000|2021-11-09 19:03:00|11632|11617|11616|11601|11632|11617|11612.2|11597.2|19
1636484590000|2021-11-09 19:03:10|11616.8|11601.8|11616.7|11601.7|11617.1|11602.1|11616.4|11601.4|13
1636484600000|2021-11-09 19:03:20|11617.5|11602.5|11616.4|11601.4|11620.4|11605.4|11616.4|11601.4|13
1636484610000|2021-11-09 19:03:30|11616.1|11601.1|11614.6|11599.6|11616.1|11601.1|11614.1|11599.1|3
1636484620000|2021-11-09 19:03:40|11613.8|11598.8|11608.2|11593.2|11613.8|11598.8|11607.9|11592.9|9
1636484630000|2021-11-09 19:03:50|11608.5|11593.5|11597|11582|11608.9|11593.9|11597|11582|32
1636484640000|2021-11-09 19:04:00|11594.1|11579.1|11590.1|11575.1|11595.7|11580.7|11589.3|11574.3|32
1636484650000|2021-11-09 19:04:10|11589.6|11574.6|11570.6|11555.6|11589.6|11574.6|11569.7|11554.7|40
1636484660000|2021-11-09 19:04:20|11570.5|11555.5|11569.7|11554.7|11570.5|11555.5|11567.2|11552.2|12
1636484670000|2021-11-09 19:04:30|11569.6|11554.6|11572.9|11557.9|11572.9|11557.9|11569.1|11554.1|18
1636484680000|2021-11-09 19:04:40|11572.1|11557.1|11572.8|11557.8|11573.4|11558.4|11569.2|11554.2|24
1636484690000|2021-11-09 19:04:50|11572.3|11557.3|11571.5|11556.5|11572.3|11557.3|11571.5|11556.5|30
1636484700000|2021-11-09 19:05:00|11571.9|11556.9|11572.8|11557.8|11572.8|11557.8|11571.8|11556.8|21
1636484710000|2021-11-09 19:05:10|11573.3|11558.3|11586.3|11571.3|11586.3|11571.3|11573.3|11557.8|36
1636484720000|2021-11-09 19:05:20|11586|11571|11583.9|11568.9|11586.9|11571.9|11583.5|11568.5|20
1636484730000|2021-11-09 19:05:30|11583.5|11568.5|11589.5|11574.5|11589.5|11574.5|11583.5|11568.5|15
1636484740000|2021-11-09 19:05:40|11590.4|11575.4|11585.5|11570.5|11590.4|11575.4|11585.5|11570.5|26
1636484750000|2021-11-09 19:05:50|11586.6|11571.6|11587.3|11572.3|11589.3|11574.3|11586|11571|18
1636484760000|2021-11-09 19:06:00|11588.3|11573.3|11592.4|11577.4|11592.9|11577.9|11588.3|11573.3|10
1636484770000|2021-11-09 19:06:10|11592.9|11577.9|11596|11581|11596.1|11581.1|11592.4|11577.4|5
1636484780000|2021-11-09 19:06:20|11595.7|11580.7|11594.8|11579.8|11595.7|11580.7|11594.1|11579.1|5
1636484790000|2021-11-09 19:06:30|11594.9|11579.9|11588.4|11573.4|11595.1|11580.1|11588.4|11573.4|7
1636484800000|2021-11-09 19:06:40|11588.6|11573.6|11592.8|11577.8|11592.8|11577.8|11588.4|11573.4|5
1636484810000|2021-11-09 19:06:50|11592.9|11577.9|11589.7|11574.7|11594.7|11579.7|11589.2|11574.2|23
1636484820000|2021-11-09 19:07:00|11589.2|11574.2|11592.2|11577.2|11592.2|11577.2|11588.2|11573.2|3
1636484830000|2021-11-09 19:07:10|11592.5|11577.5|11595.1|11580.1|11595.3|11580.3|11592.5|11577.5|59
1636484840000|2021-11-09 19:07:20|11595|11580|11604.2|11589.2|11604.2|11589.2|11594.7|11579.7|19
1636484850000|2021-11-09 19:07:30|11604.7|11589.7|11606.2|11591.2|11606.2|11591.2|11604.7|11589.7|5
1636484860000|2021-11-09 19:07:40|11607.6|11592.6|11608|11593|11608|11593|11607.5|11592.5|2
1636484870000|2021-11-09 19:07:50|11608.5|11593.5|11608.6|11593.6|11608.6|11593.6|11608.5|11593.5|3
1636484880000|2021-11-09 19:08:00|11609.7|11594.7|11604.1|11589.1|11609.7|11594.7|11601.6|11586.6|23
1636484890000|2021-11-09 19:08:10|11604.2|11589.2|11606.6|11591.6|11607.1|11592.1|11604.2|11589.2|0
1636484900000|2021-11-09 19:08:20|11607.1|11592.1|11605.6|11590.6|11609.1|11594.1|11605.6|11590.6|7
1636484910000|2021-11-09 19:08:30|11605.5|11590.5|11607.6|11592.6|11607.6|11592.6|11605.5|11590.5|13
1636484920000|2021-11-09 19:08:40|11608|11593|11606.5|11591.5|11608.9|11593.9|11603.4|11588.4|40
1636484930000|2021-11-09 19:08:50|11606.1|11591.1|11604.3|11589.3|11606.1|11591.1|11603.5|11588.5|36
1636484940000|2021-11-09 19:09:00|11604.4|11589.4|11610.6|11595.6|11613.4|11598.4|11604.4|11589.4|10
1636484950000|2021-11-09 19:09:10|11610.5|11595.5|11608.5|11593.5|11610.5|11595.5|11608.5|11593.5|21
1636484960000|2021-11-09 19:09:20|11608.4|11593.4|11607.7|11592.7|11608.4|11593.4|11607.3|11592.3|5
1636484970000|2021-11-09 19:09:30|11607.8|11592.8|11607.7|11592.7|11608.7|11593.7|11607.7|11592.7|11
1636484980000|2021-11-09 19:09:40|11611.1|11596.1|11614|11599|11619.1|11599|11610.8|11593.6|10
1636484990000|2021-11-09 19:09:50|11614.1|11599.1|11615.3|11600.3|11615.5|11600.5|11614.1|11599.1|6
1636485000000|2021-11-09 19:10:00|11615.4|11600.4|11616.4|11601.4|11617.9|11602.9|11615.4|11600.4|16
1636485010000|2021-11-09 19:10:10|11617.3|11602.3|11622.3|11607.3|11622.3|11607.3|11617.3|11602.3|4
1636485020000|2021-11-09 19:10:20|11621.9|11606.9|11625.2|11610.2|11630.7|11610.6|11621.9|11605.7|19
1636485030000|2021-11-09 19:10:30|11624.8|11609.8|11631.1|11616.1|11631.1|11616.1|11624.8|11609.8|17
1636485040000|2021-11-09 19:10:40|11630.1|11615.1|11628|11613|11631|11616|11628|11613|24
1636485050000|2021-11-09 19:10:50|11628.1|11613.1|11629.4|11614.4|11629.4|11614.4|11628.1|11613.1|14
1636485060000|2021-11-09 19:11:00|11629.6|11614.6|11626.8|11611.8|11631.3|11616.3|11626.8|11611.8|9
1636485070000|2021-11-09 19:11:10|11624|11609|11607.3|11592.3|11624|11609|11607.3|11592.3|8
1636485080000|2021-11-09 19:11:20|11606.9|11591.9|11621.1|11596.1|11621.1|11598.5|11606.5|11591.5|8
1636485090000|2021-11-09 19:11:30|11614.5|11599.5|11614.5|11599.5|11614.5|11599.5|11614.5|11599.5|64
1636485100000|2021-11-09 19:11:40|11614.3|11599.3|11615.1|11600.1|11615.1|11600.1|11614.3|11599.3|39
1636485110000|2021-11-09 19:11:50|11615.3|11600.3|11611.9|11596.9|11615.3|11600.3|11611.9|11596.9|1
1636485120000|2021-11-09 19:12:00|11612.4|11597.4|11615.8|11600.8|11615.8|11600.8|11612.4|11597.4|15
1636485130000|2021-11-09 19:12:10|11615.5|11600.5|11612.4|11597.4|11615.7|11600.7|11611.9|11596.9|24
1636485140000|2021-11-09 19:12:20|11611.6|11596.6|11610.2|11595.2|11611.6|11596.6|11609.2|11594.2|10
1636485150000|2021-11-09 19:12:30|11610.5|11595.5|11616.3|11601.3|11616.3|11601.3|11610.5|11595.5|3
1636485160000|2021-11-09 19:12:40|11614.3|11599.3|11607.6|11592.6|11614.3|11599.3|11607.6|11592.6|14
1636485170000|2021-11-09 19:12:50|11605.6|11590.6|11603.8|11588.8|11605.6|11590.6|11602.9|11587.9|11
1636485180000|2021-11-09 19:13:00|11603.4|11588.4|11604|11589|11604|11589|11602.5|11587.5|40
1636485190000|2021-11-09 19:13:10|11604.4|11589.4|11599.5|11584.5|11604.4|11589.4|11599.5|11584.5|12
1636485200000|2021-11-09 19:13:20|11598.9|11583.9|11591.9|11576.9|11598.9|11583.9|11591.9|11576.9|14
1636485210000|2021-11-09 19:13:30|11592.6|11577.6|11608.8|11593.8|11608.8|11593.8|11592.2|11577.2|62
1636485220000|2021-11-09 19:13:40|11610.5|11595.5|11612.8|11597.8|11617.6|11602.6|11610.5|11595.5|38
1636485230000|2021-11-09 19:13:50|11613.3|11598.3|11623.4|11608.4|11624.4|11608.4|11612.9|11597.9|16
1636485240000|2021-11-09 19:14:00|11623.3|11608.3|11606.9|11591.9|11623.3|11608.3|11598.9|11583.9|304
1636485250000|2021-11-09 19:14:10|11607.3|11592.3|11596.2|11581.2|11607.6|11592.6|11596.1|11581.1|212
1636485260000|2021-11-09 19:14:20|11596.3|11581.3|11596.1|11581.1|11606.4|11591.4|11595.4|11580.4|219
1636485270000|2021-11-09 19:14:30|11596|11581|11587.1|11572.1|11596|11581|11587.1|11572.1|245
1636485280000|2021-11-09 19:14:40|11586.4|11571.4|11593.5|11578.5|11593.5|11578.5|11583.6|11568.6|184
1636485290000|2021-11-09 19:14:50|11595.3|11580.3|11606.6|11591.6|11608.2|11593.2|11594.6|11579.6|133
1636485300000|2021-11-09 19:15:00|11608.7|11593.7|11596.3|11581.3|11613.8|11594.2|11591.6|11576.3|63
1636485310000|2021-11-09 19:15:10|11596.6|11581.6|11596.9|11581.9|11597.1|11582.1|11595.7|11580.7|21
1636485320000|2021-11-09 19:15:20|11595.5|11580.5|11588.8|11573.8|11595.5|11580.5|11588.2|11573.2|74
1636485330000|2021-11-09 19:15:30|11588.4|11573.4|11589.1|11564.1|11589.1|11573.4|11584.1|11564.1|88
1636485340000|2021-11-09 19:15:40|11589.2|11564.2|11582.7|11567.7|11589.4|11569.6|11582.7|11563.9|13
1636485350000|2021-11-09 19:15:50|11582.8|11567.8|11582.2|11567.2|11582.8|11567.8|11582.2|11567.2|4
1636485360000|2021-11-09 19:16:00|11585|11560|11585|11560|11585|11560|11585|11560|4
1636485370000|2021-11-09 19:16:10|11584.9|11559.9|11581.8|11544.3|11590.2|11564.8|11579.7|11544.3|42
1636485380000|2021-11-09 19:16:20|11582.5|11545|11566.2|11551.2|11582.5|11553.4|11566.2|11544.5|13
1636485390000|2021-11-09 19:16:30|11566.5|11551.5|11566.2|11551.2|11567|11552|11566.2|11551.2|41
1636485400000|2021-11-09 19:16:40|11566.3|11551.3|11566|11551|11566.5|11551.5|11566|11551|21
1636485410000|2021-11-09 19:16:50|11565.9|11550.9|11561.4|11546.4|11565.9|11550.9|11557.3|11542.3|29
1636485420000|2021-11-09 19:17:00|11561.3|11546.3|11554.6|11539.6|11561.7|11546.7|11554.6|11539.6|22
1636485430000|2021-11-09 19:17:10|11555.9|11540.9|11556.9|11541.9|11556.9|11541.9|11555.4|11540.4|8
1636485440000|2021-11-09 19:17:20|11556|11541|11556.1|11541.1|11556.1|11541.1|11555.6|11540.6|3
1636485450000|2021-11-09 19:17:30|11555.9|11540.9|11554.2|11539.2|11556.5|11541.5|11554.1|11539.1|14
1636485460000|2021-11-09 19:17:40|11554.6|11539.6|11556.7|11541.7|11556.7|11541.7|11554.5|11539.5|14
1636485470000|2021-11-09 19:17:50|11557.2|11542.2|11557.6|11542.6|11557.6|11542.6|11557.2|11542.2|9
1636485480000|2021-11-09 19:18:00|11557.2|11542.2|11557.2|11542.2|11557.5|11542.5|11556.7|11541.7|10
1636485490000|2021-11-09 19:18:10|11556.8|11541.8|11566|11551|11566|11551|11556|11541|21
1636485500000|2021-11-09 19:18:20|11565.7|11550.7|11563|11548|11570.2|11551.1|11563|11545.2|2
1636485510000|2021-11-09 19:18:30|11562.6|11547.6|11566.6|11551.6|11566.6|11551.6|11562.6|11547.6|2
1636485520000|2021-11-09 19:18:40|11566.7|11551.7|11566.7|11551.7|11566.8|11551.8|11566.6|11551.6|8
1636485530000|2021-11-09 19:18:50|11568|11553|11575.6|11560.6|11583.3|11561|11566.9|11545.8|8
1636485540000|2021-11-09 19:19:00|11583.3|11545.8|11571.6|11556.6|11583.3|11561.6|11569.5|11543.8|19
1636485550000|2021-11-09 19:19:10|11577.2|11552.2|11572.6|11557.6|11580.1|11560.6|11572.6|11552.2|26
1636485560000|2021-11-09 19:19:20|11573.1|11558.1|11573.3|11558.3|11573.4|11558.4|11572.3|11557.3|11
1636485570000|2021-11-09 19:19:30|11571.6|11556.6|11570.8|11555.8|11571.6|11556.6|11568.3|11553.3|34
1636485580000|2021-11-09 19:19:40|11570.4|11555.4|11567.8|11552.8|11570.4|11555.4|11567.8|11552.8|8
1636485590000|2021-11-09 19:19:50|11567.7|11552.7|11567.2|11552.2|11569.2|11554.2|11564.7|11549.7|11
1636509600000|2021-11-10 02:00:00|11570.9|11533.4|11577.4|11539.9|11577.4|11539.9|11563.7|11526.2|4
1636509610000|2021-11-10 02:00:10|11577|11539.5|11571.8|11546.8|11577.6|11546.8|11571.8|11539.1|0
1636509620000|2021-11-10 02:00:20|11578.4|11540.9|11567.6|11542.6|11578.5|11546.3|11567.5|11540.6|5
1636509630000|2021-11-10 02:00:30|11567.5|11542.5|11563.7|11548.7|11568.2|11548.7|11563.7|11542.4|0
1636509640000|2021-11-10 02:00:40|11564.1|11549.1|11575.7|11550.7|11575.7|11554.4|11564.1|11549.1|3
1636509650000|2021-11-10 02:00:50|11576.2|11551.2|11576.2|11551.2|11576.2|11551.2|11576.2|11551.2|0
1636509660000|2021-11-10 02:01:00|11577|11552|11580.8|11555.8|11580.8|11555.8|11577|11552|2
1636509670000|2021-11-10 02:01:10|11580.9|11555.9|11581.1|11556.1|11581.1|11556.1|11580.9|11555.9|0
1636509680000|2021-11-10 02:01:20|11589.9|11552.4|11589.5|11552|11589.9|11558.2|11583.2|11552|1
1636509690000|2021-11-10 02:01:30|11577.4|11562.4|11577.4|11562.4|11577.4|11562.4|11577.4|11562.4|0
1636509700000|2021-11-10 02:01:40|11573.3|11558.3|11570.2|11555.2|11573.3|11558.3|11570.2|11555.2|5
1636509710000|2021-11-10 02:01:50|11570.1|11555.1|11570.1|11555.1|11570.1|11555.1|11570.1|11555.1|0
1636509720000|2021-11-10 02:02:00|11569.7|11554.7|11569.7|11554.7|11569.7|11554.7|11569.7|11554.7|0
1636509730000|2021-11-10 02:02:10|11573.6|11558.6|11574.4|11559.4|11574.4|11559.4|11573.6|11558.6|0
1636509740000|2021-11-10 02:02:20|11571.9|11556.9|11572.4|11557.4|11572.4|11557.4|11571.4|11556.4|4
1636509750000|2021-11-10 02:02:30|11572.9|11557.9|11572.9|11557.9|11572.9|11557.9|11572.9|11557.9|0
1636509760000|2021-11-10 02:02:40|11573.3|11558.3|11575.3|11550.3|11577.8|11558.3|11573.3|11550.3|11
1636509780000|2021-11-10 02:03:00|11574.3|11559.3|11569.4|11554.4|11574.3|11559.3|11569.4|11554.4|3
1636509790000|2021-11-10 02:03:10|11562.3|11547.3|11565.8|11540.8|11565.8|11547.3|11562.3|11540.8|9
1636509800000|2021-11-10 02:03:20|11557.8|11532.8|11557.8|11532.8|11557.8|11532.8|11557.8|11532.8|0
1636509810000|2021-11-10 02:03:30|11559.1|11534.1|11558.9|11533.9|11559.1|11534.1|11558.9|11533.9|6
1636509820000|2021-11-10 02:03:40|11558.7|11533.7|11557.9|11532.9|11558.7|11533.7|11557.9|11532.9|0
1636509830000|2021-11-10 02:03:50|11557.7|11532.7|11553.3|11538.3|11557.7|11538.3|11553.3|11532.3|0
1636509840000|2021-11-10 02:04:00|11554.3|11539.3|11564|11539|11564|11539.3|11554.3|11535.3|3
1636509870000|2021-11-10 02:04:30|11564.5|11539.5|11564|11539|11564.5|11539.5|11564|11539|0
1636509880000|2021-11-10 02:04:40|11565.3|11540.3|11565.3|11540.3|11565.3|11540.3|11565.3|11540.3|1
1636509890000|2021-11-10 02:04:50|11560.5|11545.5|11562.3|11547.3|11562.3|11547.3|11560.5|11545.5|0
1636509900000|2021-11-10 02:05:00|11562.6|11547.6|11575.8|11560.8|11581.5|11560.8|11562.3|11543|6
1636509920000|2021-11-10 02:05:20|11575.2|11560.2|11573.8|11558.8|11575.2|11560.2|11573.8|11558.8|1
1636509930000|2021-11-10 02:05:30|11566|11551|11564|11549|11566|11551|11564|11549|1
1636509940000|2021-11-10 02:05:40|11563.2|11548.2|11563.2|11548.2|11563.2|11548.2|11563.2|11548.2|0
1636509950000|2021-11-10 02:05:50|11561.8|11546.8|11561.8|11546.8|11562.3|11547.3|11561.7|11546.7|2
1636509960000|2021-11-10 02:06:00|11562.2|11547.2|11561.6|11546.6|11562.2|11547.2|11561.6|11546.6|0
1636509990000|2021-11-10 02:06:30|11557.9|11542.9|11561.9|11536.9|11561.9|11542.9|11557.9|11536.9|11
1636510000000|2021-11-10 02:06:40|11561.5|11536.5|11563.2|11525.7|11563.3|11536.5|11561.5|11525.7|15
1636510010000|2021-11-10 02:06:50|11561.4|11523.9|11551.1|11513.6|11561.4|11524.6|11533.5|11512.2|9
1636510020000|2021-11-10 02:07:00|11550.9|11513.4|11550.9|11513.4|11550.9|11513.4|11550.9|11513.4|0
1636510030000|2021-11-10 02:07:10|11545|11520|11547.5|11522.5|11547.5|11522.5|11545|11520|0
1636510050000|2021-11-10 02:07:30|11547.1|11522.1|11548.9|11523.9|11549|11524|11547.1|11522.1|1
1636510060000|2021-11-10 02:07:40|11548.8|11523.8|11546.7|11521.7|11548.8|11523.8|11546.7|11521.7|0
1636510080000|2021-11-10 02:08:00|11541.7|11526.7|11541.3|11526.3|11541.7|11526.7|11541.2|11526.2|0
1636510110000|2021-11-10 02:08:30|11541.2|11526.2|11541.2|11526.2|11541.2|11526.2|11541.2|11526.2|0
1636510140000|2021-11-10 02:09:00|11541.5|11526.5|11541.3|11526.3|11541.5|11526.5|11541.3|11526.3|0
1636510150000|2021-11-10 02:09:10|11541.6|11526.6|11541.3|11526.3|11541.6|11526.6|11541.3|11526.3|0
1636510160000|2021-11-10 02:09:20|11541.2|11526.2|11541.2|11526.2|11541.2|11526.2|11541.2|11526.2|0
1636510190000|2021-11-10 02:09:50|11541.3|11526.3|11541.3|11526.3|11541.3|11526.3|11541.3|11526.3|0
1636510200000|2021-11-10 02:10:00|11541.4|11526.4|11544.1|11506.6|11544.1|11526.4|11541.4|11506.6|24
1636510210000|2021-11-10 02:10:10|11544|11506.5|11544|11506.5|11544|11506.5|11544|11506.5|0
1636510230000|2021-11-10 02:10:30|11543.9|11506.4|11543.9|11506.4|11544|11506.5|11543.9|11506.4|0
1636510240000|2021-11-10 02:10:40|11544|11506.5|11544|11506.5|11544|11506.5|11544|11506.5|0
1636510260000|2021-11-10 02:11:00|11521.3|11506.3|11536.4|11511.4|11536.4|11511.4|11521.3|11503.6|1
1636510270000|2021-11-10 02:11:10|11537.4|11512.4|11538.5|11513.5|11538.5|11513.5|11537.4|11512.4|0
1636510280000|2021-11-10 02:11:20|11539.8|11514.8|11542|11517|11545.8|11517|11539.8|11508.3|0
1636510300000|2021-11-10 02:11:40|11541.6|11516.6|11533.6|11518.6|11541.6|11518.6|11533.6|11516.6|0
1636510310000|2021-11-10 02:11:50|11531.8|11516.8|11531.8|11516.8|11531.8|11516.8|11531.7|11516.7|0
1636510320000|2021-11-10 02:12:00|11537|11512|11540.5|11515.5|11540.5|11515.5|11537|11512|3
1636510330000|2021-11-10 02:12:10|11540.1|11515.1|11540.1|11515.1|11540.1|11515.1|11540.1|11515.1|0
1636510350000|2021-11-10 02:12:30|11539.9|11514.9|11539.9|11514.9|11539.9|11514.9|11539.9|11514.9|0
1636510360000|2021-11-10 02:12:40|11544.4|11519.4|11539.9|11524.9|11544.4|11524.9|11539.9|11519.4|0
1636510370000|2021-11-10 02:12:50|11546.9|11531.9|11564.4|11526.9|11564.4|11536.9|11546.9|11526.4|2
1636510380000|2021-11-10 02:13:00|11564.3|11526.8|11561.6|11524.1|11564.3|11526.8|11561.5|11524|9
1636510390000|2021-11-10 02:13:10|11561.5|11524|11561.5|11524|11561.5|11524|11561.5|11524|0
1636510400000|2021-11-10 02:13:20|11561.1|11523.6|11560.5|11523|11561.1|11523.6|11560.5|11523|2
1636510420000|2021-11-10 02:13:40|11560.3|11522.8|11560.5|11523|11560.5|11523|11560.3|11522.8|0
1636510430000|2021-11-10 02:13:50|11559.5|11522|11553.6|11528.6|11559.5|11528.6|11553.6|11522|0
1636510440000|2021-11-10 02:14:00|11553|11528|11553|11528|11553|11528|11553|11528|0
1636510450000|2021-11-10 02:14:10|11553.2|11528.2|11554.5|11529.5|11554.5|11529.5|11553.2|11528.2|0
1636510470000|2021-11-10 02:14:30|11565.9|11528.4|11566.4|11528.9|11566.4|11528.9|11565.9|11528.4|1
1636510480000|2021-11-10 02:14:40|11567.2|11529.7|11562.5|11525|11567.9|11530.4|11562.5|11525|1
1636510490000|2021-11-10 02:14:50|11562.3|11524.8|11561.7|11524.2|11562.3|11524.8|11561.3|11523.8|2
1636510500000|2021-11-10 02:15:00|11562.2|11524.7|11562.5|11525|11562.5|11525|11562.1|11524.6|1
1636510510000|2021-11-10 02:15:10|11562.3|11524.8|11562.2|11524.7|11562.3|11524.8|11561.7|11524.2|0
1636510520000|2021-11-10 02:15:20|11555.8|11530.8|11555.8|11530.8|11555.8|11530.8|11555.8|11530.8|0
1636510530000|2021-11-10 02:15:30|11555.4|11530.4|11562.6|11525.1|11562.6|11531.4|11555.4|11524.7|0
1636510540000|2021-11-10 02:15:40|11562.2|11524.7|11562.2|11524.7|11562.2|11524.7|11562.2|11524.7|0
1636510580000|2021-11-10 02:16:20|11562.3|11524.8|11562.3|11524.8|11562.3|11524.8|11562.3|11524.8|1
1636510650000|2021-11-10 02:17:30|11562.4|11524.9|11562.3|11524.8|11562.4|11524.9|11562.3|11524.8|0
1636510660000|2021-11-10 02:17:40|11557.6|11532.6|11557.1|11532.1|11557.6|11532.6|11557.1|11532.1|0
1636510670000|2021-11-10 02:17:50|11558.1|11533.1|11558.1|11533.1|11558.1|11533.1|11558.1|11533.1|0
1636510680000|2021-11-10 02:18:00|11558|11533|11560.5|11535.5|11560.5|11535.5|11558|11533|0
1636510700000|2021-11-10 02:18:20|11569.2|11531.7|11561.5|11536.5|11569.2|11536.5|11561.5|11531.7|0
1636510710000|2021-11-10 02:18:30|11561.6|11536.6|11561.6|11536.6|11561.6|11536.6|11561.6|11536.6|0
1636510760000|2021-11-10 02:19:20|11561.5|11536.5|11561.5|11536.5|11561.5|11536.5|11561.5|11536.5|0
1636510770000|2021-11-10 02:19:30|11560.6|11535.6|11564.1|11526.6|11564.2|11535.6|11560.5|11526.6|0
1636510780000|2021-11-10 02:19:40|11564.2|11526.7|11564.2|11526.7|11564.2|11526.7|11564.2|11526.7|0
1636510800000|2021-11-10 02:20:00|11564.6|11527.1|11564.3|11526.8|11564.8|11527.3|11564.3|11526.8|2
1636510830000|2021-11-10 02:20:30|11564.4|11526.9|11558.8|11533.8|11564.4|11533.8|11558.3|11526.9|0
1636510840000|2021-11-10 02:20:40|11558.9|11533.9|11558.9|11533.9|11558.9|11533.9|11558.9|11533.9|1
1636510910000|2021-11-10 02:21:50|11559.9|11534.9|11559.1|11534.1|11559.9|11534.9|11559.1|11534.1|1
1636511000000|2021-11-10 02:23:20|11553.5|11538.5|11552.5|11537.5|11558.7|11538.5|11552.5|11533.7|0
1636511010000|2021-11-10 02:23:30|11557.6|11532.6|11551.5|11536.5|11557.6|11536.6|11551.5|11532.6|1
1636511020000|2021-11-10 02:23:40|11551.6|11536.6|11551.6|11536.6|11551.6|11536.6|11551.6|11536.6|0
1636511030000|2021-11-10 02:23:50|11556.7|11541.7|11556.7|11541.7|11556.7|11541.7|11556.7|11541.7|1
1636511040000|2021-11-10 02:24:00|11557.1|11542.1|11557.1|11542.1|11557.1|11542.1|11557.1|11542.1|0
1636511080000|2021-11-10 02:24:40|11557.2|11542.2|11557.6|11542.6|11557.6|11542.6|11557.2|11542.2|1
1636511100000|2021-11-10 02:25:00|11558.6|11543.6|11558.6|11543.6|11558.6|11543.6|11558.6|11543.6|1
1636511110000|2021-11-10 02:25:10|||||||||1
1636511170000|2021-11-10 02:26:10|11555.3|11540.3|11554.5|11539.5|11555.3|11540.3|11554.5|11539.5|5
1636511180000|2021-11-10 02:26:20|11555|11540|11555.2|11540.2|11555.2|11540.2|11554.7|11539.7|1
1636511190000|2021-11-10 02:26:30|11555.7|11540.7|11555.7|11540.7|11555.7|11540.7|11555.7|11540.7|0
1636511210000|2021-11-10 02:26:50|11556.2|11541.2|11567.1|11542.1|11567.1|11543.7|11555.7|11540.7|1
1636511220000|2021-11-10 02:27:00|11567.2|11542.2|11563.2|11548.2|11567.7|11548.2|11562.8|11542.2|0
1636511230000|2021-11-10 02:27:10|11563.3|11548.3|11563.7|11548.7|11563.7|11548.7|11563.3|11548.3|1
1636511240000|2021-11-10 02:27:20|11564.2|11549.2|11566.2|11551.2|11566.2|11551.2|11564.2|11549.2|0
1636511250000|2021-11-10 02:27:30|11566.6|11551.6|11566.3|11551.3|11566.6|11551.6|11566.2|11551.2|1
1636511260000|2021-11-10 02:27:40|11566.7|11551.7|11566.7|11551.7|11566.7|11551.7|11566.7|11551.7|0
1636511270000|2021-11-10 02:27:50|11566.2|11551.2|11567|11552|11567.1|11552.1|11566.1|11551.1|3
1636511280000|2021-11-10 02:28:00|11566.2|11551.2|11565.9|11550.9|11566.2|11551.2|11565.9|11550.9|0
1636511290000|2021-11-10 02:28:10|11566.2|11551.2|11565.9|11550.9|11566.2|11551.2|11565.9|11550.9|0
1636511300000|2021-11-10 02:28:20|11566.2|11551.2|11565.9|11550.9|11566.2|11551.2|11565.9|11550.9|0
1636511310000|2021-11-10 02:28:30|11566.7|11551.7|11566.6|11551.6|11569.2|11554.2|11566.6|11551.6|3
1636511330000|2021-11-10 02:28:50|11588.7|11551.2|11590.4|11552.9|11590.4|11552.9|11588.3|11550.8|45
1636511340000|2021-11-10 02:29:00|11594.5|11557|11594|11556.5|11594.5|11557|11594|11556.5|1
1636511370000|2021-11-10 02:29:30|11594.1|11556.6|11594.9|11557.4|11594.9|11557.4|11594.1|11556.6|0
1636511380000|2021-11-10 02:29:40|11594.8|11557.3|11594.8|11557.3|11594.8|11557.3|11594.8|11557.3|0
1636511390000|2021-11-10 02:29:50|11595.7|11558.2|11595.7|11558.2|11595.7|11558.2|11595.7|11558.2|1
1636511400000|2021-11-10 02:30:00|11596.1|11558.6|11598.2|11560.7|11598.2|11560.7|11596.1|11558.6|0
1636511420000|2021-11-10 02:30:20|11595.7|11558.2|11595.7|11558.2|11595.7|11558.2|11595.7|11558.2|1
1636511500000|2021-11-10 02:31:40|11589.9|11564.9|11589.9|11564.9|11589.9|11564.9|11589.9|11564.9|1
1636511510000|2021-11-10 02:31:50|11591.3|11566.3|11591.3|11566.3|11591.3|11566.3|11591.3|11566.3|0
1636511530000|2021-11-10 02:32:10|11593.4|11568.4|11595.6|11570.6|11595.6|11570.6|11593.4|11568.4|1
1636511550000|2021-11-10 02:32:30|11601|11563.5|11601.1|11563.6|11601.1|11563.6|11601|11563.5|1
1636511580000|2021-11-10 02:33:00|11602.4|11564.9|11602.4|11564.9|11602.4|11564.9|11602.4|11564.9|0
1636511590000|2021-11-10 02:33:10|11602|11564.5|11602|11564.5|11602|11564.5|11602|11564.5|0
1636511600000|2021-11-10 02:33:20|11596|11571|11605.5|11568|11605.5|11574.8|11596|11567.7|0
1636511610000|2021-11-10 02:33:30|11603.2|11565.7|11597|11572|11603.2|11572|11597|11565.7|0
1636511620000|2021-11-10 02:33:40|11598.7|11573.7|11598.8|11573.8|11598.8|11573.8|11598.7|11573.7|5
1636511640000|2021-11-10 02:34:00|11599.3|11574.3|11599.3|11574.3|11599.3|11574.3|11599.3|11574.3|0
1636511660000|2021-11-10 02:34:20|11599.8|11574.8|11599.8|11574.8|11599.8|11574.8|11599.8|11574.8|0
1636511680000|2021-11-10 02:34:40|11599.9|11574.9|11599.9|11574.9|11599.9|11574.9|11599.9|11574.9|0
1636511690000|2021-11-10 02:34:50|11599.8|11574.8|11603.2|11565.7|11603.2|11574.9|11599.8|11565.7|0
1636511700000|2021-11-10 02:35:00|11602.8|11565.3|11602.8|11565.3|11602.8|11565.3|11602.8|11565.3|1
1636511710000|2021-11-10 02:35:10|11596.6|11571.6|11596.6|11571.6|11596.6|11571.6|11596.6|11571.6|0
1636511800000|2021-11-10 02:36:40|11595.4|11570.4|11599.9|11562.4|11599.9|11570.4|11594.1|11562.4|1
1636511820000|2021-11-10 02:37:00|11598.2|11560.7|11598.2|11560.7|11598.2|11560.7|11598.1|11560.6|0
1636511830000|2021-11-10 02:37:10|11596.9|11559.4|11597|11559.5|11597.4|11559.9|11596.9|11559.4|2
1636511860000|2021-11-10 02:37:40|11597.4|11559.9|11597.4|11559.9|11597.4|11559.9|11597.4|11559.9|0
1636511880000|2021-11-10 02:38:00|11597.6|11560.1|11598.4|11560.9|11598.4|11560.9|11597.6|11560.1|0
1636511920000|2021-11-10 02:38:40|11598.5|11561|11600.1|11562.6|11600.1|11562.6|11598.5|11561|0
1636511940000|2021-11-10 02:39:00|11600|11562.5|11600.1|11562.6|11600.1|11562.6|11600|11562.5|0
1636511950000|2021-11-10 02:39:10|11598|11560.5|11595.4|11557.9|11598|11560.5|11595.3|11557.8|1
1636511970000|2021-11-10 02:39:30|11595|11557.5|11595|11557.5|11595|11557.5|11595|11557.5|0
1636511990000|2021-11-10 02:39:50|11584.1|11559.1|11584.1|11559.1|11584.1|11559.1|11584.1|11559.1|0
1636512040000|2021-11-10 02:40:40|11583.6|11558.6|11583.6|11558.6|11583.6|11558.6|11583.6|11558.6|0
1636512070000|2021-11-10 02:41:10|11565.4|11550.4|11565.4|11550.4|11565.4|11550.4|11565.4|11550.4|8
1636512080000|2021-11-10 02:41:20|11556.9|11541.9|11556.9|11541.9|11556.9|11541.9|11556.9|11541.9|9
1636512090000|2021-11-10 02:41:30|11562.5|11537.5|11565.5|11540.5|11565.5|11540.5|11562.5|11537.5|1
1636512100000|2021-11-10 02:41:40|11565.4|11540.4|11565.4|11540.4|11565.4|11540.4|11565.4|11540.4|0
1636512120000|2021-11-10 02:42:00|11559.5|11544.5|11559.5|11544.5|11559.5|11544.5|11559.5|11544.5|0
1636512130000|2021-11-10 02:42:10|11555.4|11540.4|11555.4|11540.4|11555.4|11540.4|11555.4|11540.4|0
1636512230000|2021-11-10 02:43:50|||||||||1
1636512250000|2021-11-10 02:44:10|11555.8|11540.8|11560.2|11535.2|11560.2|11540.8|11555.8|11535.2|1
1636512300000|2021-11-10 02:45:00|11564.3|11539.3|11571.4|11533.9|11571.4|11539.3|11564.3|11533.9|1
1636512320000|2021-11-10 02:45:20|11572.2|11534.7|11573.8|11536.3|11573.8|11536.3|11572.2|11534.7|0
1636512330000|2021-11-10 02:45:30|11575.5|11538|11575.9|11538.4|11575.9|11538.4|11575.5|11538|0
1636512350000|2021-11-10 02:45:50|11571.4|11533.9|11571.4|11533.9|11571.4|11533.9|11571.4|11533.9|0
1636512370000|2021-11-10 02:46:10|11570.4|11532.9|11571.4|11533.9|11571.4|11533.9|11570.4|11532.9|0
1636512380000|2021-11-10 02:46:20|11569.9|11532.4|11570.9|11533.4|11571.4|11533.9|11569.9|11532.4|0
1636512510000|2021-11-10 02:48:30|11573.4|11535.9|11573.5|11536|11573.5|11536|11573.4|11535.9|3
1636512520000|2021-11-10 02:48:40|11572.5|11535|11572.5|11535|11572.5|11535|11572.5|11535|0
1636512540000|2021-11-10 02:49:00|11572|11534.5|11572.5|11535|11572.5|11535|11572|11534.5|0
1636512590000|2021-11-10 02:49:50|11572.6|11535.1|11572.6|11535.1|11572.6|11535.1|11572.6|11535.1|0
1636512770000|2021-11-10 02:52:50|11572.5|11535|11572.1|11534.6|11572.5|11535|11572.1|11534.6|0
1636512780000|2021-11-10 02:53:00|11572.6|11535.1|11572.6|11535.1|11572.6|11535.1|11572.6|11535.1|0
1636512970000|2021-11-10 02:56:10|11573|11535.5|11573|11535.5|11573|11535.5|11573|11535.5|0
1636513030000|2021-11-10 02:57:10|11572.6|11535.1|11572.6|11535.1|11572.6|11535.1|11572.6|11535.1|0
1636513110000|2021-11-10 02:58:30|11572.2|11534.7|11572.2|11534.7|11572.2|11534.7|11572.2|11534.7|0
1636513140000|2021-11-10 02:59:00|11571.8|11534.3|11571.8|11534.3|11571.8|11534.3|11571.8|11534.3|0
1636513280000|2021-11-10 03:01:20|11566.8|11529.3|11566.1|11528.6|11566.8|11529.3|11566.1|11528.6|2
1636513300000|2021-11-10 03:01:40|11565.7|11528.2|11565.6|11528.1|11565.7|11528.2|11565.6|11528.1|0
1636513310000|2021-11-10 03:01:50|11565.5|11528|11565.7|11528.2|11565.7|11528.2|11565.5|11528|0
1636513320000|2021-11-10 03:02:00|11565.6|11528.1|11565.3|11527.8|11565.6|11528.1|11565.3|11527.8|0
1636513330000|2021-11-10 03:02:10|11565.5|11528|11565.4|11527.9|11565.5|11528|11565.4|11527.9|0
1636513360000|2021-11-10 03:02:40|11565.1|11527.6|11565.1|11527.6|11565.1|11527.6|11565.1|11527.6|4
1636513390000|2021-11-10 03:03:10|11565.2|11527.7|11565.2|11527.7|11565.2|11527.7|11565.2|11527.7|0
1636513410000|2021-11-10 03:03:30|11560|11522.5|11561.3|11523.8|11561.3|11523.8|11560|11522.5|6
1636513460000|2021-11-10 03:04:20|11561.2|11523.7|11561.3|11523.8|11561.3|11523.8|11561.2|11523.7|4
1636513470000|2021-11-10 03:04:30|11561.2|11523.7|11561|11523.5|11561.2|11523.7|11561|11523.5|0
1636513480000|2021-11-10 03:04:40|11560.9|11523.4|11560.9|11523.4|11560.9|11523.4|11560.9|11523.4|0
1636513490000|2021-11-10 03:04:50|11535.6|11520.6|11559.8|11522.3|11559.8|11522.3|11535.6|11520.6|5
1636513510000|2021-11-10 03:05:10|11560.6|11523.1|11561.8|11524.3|11561.8|11524.3|11560.6|11523.1|1
1636513760000|2021-11-10 03:09:20|11562|11524.5|11562|11524.5|11562|11524.5|11562|11524.5|0
1636513780000|2021-11-10 03:09:40|11562.2|11524.7|11562.2|11524.7|11562.2|11524.7|11562.2|11524.7|0
1636513860000|2021-11-10 03:11:00|11560.9|11523.4|11560.9|11523.4|11560.9|11523.4|11560.8|11523.3|5
1636513870000|2021-11-10 03:11:10|11561.8|11524.3|11561.8|11524.3|11561.8|11524.3|11561.8|11524.3|0
1636513890000|2021-11-10 03:11:30|11561.3|11523.8|11559.2|11521.7|11561.3|11523.8|11559.2|11521.7|5
1636513900000|2021-11-10 03:11:40|11559.7|11522.2|11558.7|11521.2|11559.7|11522.2|11558.7|11521.2|0
1636513910000|2021-11-10 03:11:50|11559.2|11521.7|11558.6|11521.1|11559.2|11521.7|11558.5|11521|0
1636513920000|2021-11-10 03:12:00|11558.2|11520.7|11557|11519.5|11558.2|11526.9|11550.9|11519.5|0
1636513930000|2021-11-10 03:12:10|11549.9|11524.9|11550.2|11525.2|11550.2|11525.2|11549.9|11524.9|0
1636513940000|2021-11-10 03:12:20|11550.7|11525.7|11550.2|11525.2|11550.7|11525.7|11550.2|11525.2|1
1636513950000|2021-11-10 03:12:30|11549.7|11524.7|11549.7|11524.7|11549.7|11524.7|11549.7|11524.7|0
1636513960000|2021-11-10 03:12:40|11549.6|11524.6|11549.2|11524.2|11549.6|11524.6|11549.2|11524.2|0
1636513980000|2021-11-10 03:13:00|11544.1|11529.1|11543.6|11528.6|11544.1|11529.1|11543.6|11528.6|2
1636513990000|2021-11-10 03:13:10|11543.2|11528.2|11543.2|11528.2|11543.2|11528.2|11543.2|11528.2|0
1636514000000|2021-11-10 03:13:20|11542.7|11527.7|11542.7|11527.7|11542.7|11527.7|11542.7|11527.7|0
1636514060000|2021-11-10 03:14:20|11542.9|11527.9|11542.1|11527.1|11542.9|11527.9|11542.1|11527.1|0
1636514220000|2021-11-10 03:17:00|11560.6|11523.1|11564.1|11526.6|11564.2|11529.7|11554.7|11522.8|8
1636514230000|2021-11-10 03:17:10|11564.2|11526.7|11565.4|11527.9|11565.4|11527.9|11564.2|11526.7|0
1636514280000|2021-11-10 03:18:00|11566.7|11529.2|11566.7|11529.2|11566.7|11529.2|11566.7|11529.2|0
1636514310000|2021-11-10 03:18:30|11560.2|11535.2|11560.2|11535.2|11560.2|11535.2|11560.2|11535.2|0
1636514330000|2021-11-10 03:18:50|11566.6|11529.1|11566.6|11529.1|11566.6|11529.1|11566.6|11529.1|0
1636514340000|2021-11-10 03:19:00|11560.2|11535.2|11560.2|11535.2|11560.2|11535.2|11560.2|11535.2|0
1636514440000|2021-11-10 03:20:40|||||||||1
1636514460000|2021-11-10 03:21:00|11560.6|11535.6|11560.6|11535.6|11560.6|11535.6|11560.6|11535.6|0
1636514550000|2021-11-10 03:22:30|11560.2|11535.2|11560.2|11535.2|11560.2|11535.2|11560.2|11535.2|0
1636514640000|2021-11-10 03:24:00|11559.8|11534.8|11559.8|11534.8|11559.8|11534.8|11559.8|11534.8|0
1636514660000|2021-11-10 03:24:20|11559.9|11534.9|11560.3|11535.3|11560.3|11535.3|11559.9|11534.9|0
1636514670000|2021-11-10 03:24:30|11559.9|11534.9|11559.9|11534.9|11559.9|11534.9|11559.9|11534.9|0
1636514700000|2021-11-10 03:25:00|11560.3|11535.3|11560.3|11535.3|11560.3|11535.3|11560.3|11535.3|0
1636514750000|2021-11-10 03:25:50|11562.6|11537.6|11562.6|11537.6|11562.6|11537.6|11562.6|11537.6|2
1636514780000|2021-11-10 03:26:20|11562.4|11537.4|11561.1|11536.1|11562.4|11537.4|11561.1|11536.1|0
1636514790000|2021-11-10 03:26:30|11559.1|11534.1|11559.1|11534.1|11559.1|11534.1|11559.1|11534.1|0
1636514800000|2021-11-10 03:26:40|11558.3|11533.3|11558.3|11533.3|11558.3|11533.3|11558.3|11533.3|0
1636514840000|2021-11-10 03:27:20|11555|11530|11560.3|11522.8|11560.3|11531.8|11554.7|11522.8|2
1636514850000|2021-11-10 03:27:30|11552.8|11527.8|11552.8|11527.8|11552.8|11527.8|11552.8|11527.8|0
1636514860000|2021-11-10 03:27:40|11551.8|11526.8|11551.7|11526.7|11551.8|11526.8|11551.7|11526.7|0
1636514870000|2021-11-10 03:27:50|11551.8|11526.8|11551.7|11526.7|11551.8|11526.8|11551.7|11526.7|0
1636514910000|2021-11-10 03:28:30|11551.8|11526.8|11552.3|11527.3|11552.3|11527.3|11551.8|11526.8|0
1636514920000|2021-11-10 03:28:40|11552.2|11527.2|11552.4|11527.4|11552.4|11527.4|11552.2|11527.2|2
1636514930000|2021-11-10 03:28:50|11552.5|11527.5|11547.2|11532.2|11552.5|11532.3|11547.2|11527.4|0
1636514940000|2021-11-10 03:29:00|11547.3|11532.3|11547.6|11532.6|11552.5|11532.6|11547.3|11527.4|0
1636514950000|2021-11-10 03:29:10|11552.5|11527.5|11552.4|11527.4|11552.5|11527.5|11552.4|11527.4|0
1636514970000|2021-11-10 03:29:30|11547.5|11532.5|11547.3|11532.3|11547.5|11532.5|11547.3|11532.3|0
1636515000000|2021-11-10 03:30:00|11552.4|11527.4|11552.4|11527.4|11552.4|11527.4|11552.4|11527.4|0
1636515020000|2021-11-10 03:30:20|11556.5|11531.5|11551.6|11536.6|11556.5|11537.6|11551.6|11531.5|6
1636515060000|2021-11-10 03:31:00|11554.5|11539.5|11555|11540|11555|11540|11554.5|11539.5|2
1636515140000|2021-11-10 03:32:20|11554.8|11539.8|11554.8|11539.8|11554.8|11539.8|11554.8|11539.8|0
1636515210000|2021-11-10 03:33:30|11551.9|11536.9|11551.9|11536.9|11551.9|11536.9|11551.9|11536.9|2
1636515220000|2021-11-10 03:33:40|11553.6|11538.6|11553.6|11538.6|11553.6|11538.6|11553.6|11538.6|0
1636515260000|2021-11-10 03:34:20|11553.7|11538.7|11553.8|11538.8|11553.8|11538.8|11553.7|11538.7|3
1636515270000|2021-11-10 03:34:30|11555.6|11540.6|11555.6|11540.6|11555.6|11540.6|11555.6|11540.6|1
1636515280000|2021-11-10 03:34:40|11555.7|11540.7|11560.9|11535.9|11560.9|11540.7|11555.7|11535.9|2
1636515290000|2021-11-10 03:34:50|11562.4|11537.4|11562.4|11537.4|11562.4|11537.4|11562.4|11537.4|1
1636515340000|2021-11-10 03:35:40|11562.3|11537.3|11562.3|11537.3|11562.4|11537.4|11562.3|11537.3|0
1636515350000|2021-11-10 03:35:50|11562.4|11537.4|11562.4|11537.4|11562.4|11537.4|11562.4|11537.4|0
1636515590000|2021-11-10 03:39:50|||||||||1
1636515600000|2021-11-10 03:40:00|||||||||1
1636515610000|2021-11-10 03:40:10|11562.3|11537.3|11562.3|11537.3|11562.3|11537.3|11562.3|11537.3|0
1636515700000|2021-11-10 03:41:40|11562.4|11537.4|11562.4|11537.4|11562.4|11537.4|11562.4|11537.4|0
1636515710000|2021-11-10 03:41:50|11562.3|11537.3|11562.4|11537.4|11562.4|11537.4|11562.3|11537.3|0
1636515920000|2021-11-10 03:45:20|11562.3|11537.3|11562.3|11537.3|11562.3|11537.3|11562.3|11537.3|0
1636515930000|2021-11-10 03:45:30|11562.4|11537.4|11562.4|11537.4|11562.4|11537.4|11562.4|11537.4|0
1636516010000|2021-11-10 03:46:50|11562.5|11537.5|11563.4|11538.4|11563.4|11538.4|11562.5|11537.5|0
1636516050000|2021-11-10 03:47:30|11563.3|11538.3|11563.3|11538.3|11563.3|11538.3|11563.3|11538.3|0
1636516520000|2021-11-10 03:55:20|||||||||5
1636516530000|2021-11-10 03:55:30|11563.2|11538.2|11563.2|11538.2|11563.2|11538.2|11563.2|11538.2|0
1636516640000|2021-11-10 03:57:20|11564.6|11539.6|11564.6|11539.6|11564.6|11539.6|11564.6|11539.6|0
1636516650000|2021-11-10 03:57:30|11565|11540|11565|11540|11565|11540|11565|11540|0
1636516660000|2021-11-10 03:57:40|11566.7|11541.7|11566.7|11541.7|11566.7|11541.7|11566.7|11541.7|0
1636516690000|2021-11-10 03:58:10|11566.9|11541.9|11566.8|11541.8|11566.9|11541.9|11566.8|11541.8|0
1636516800000|2021-11-10 04:00:00|11567|11542|11567.1|11542.1|11567.1|11542.1|11567|11542|0
1636516900000|2021-11-10 04:01:40|11567.2|11542.2|11567.2|11542.2|11567.2|11542.2|11567.2|11542.2|0
1636517100000|2021-11-10 04:05:00|11568.4|11543.4|11568.4|11543.4|11568.4|11543.4|11568.4|11543.4|0
1636517120000|2021-11-10 04:05:20|11569.2|11544.2|11569.3|11544.3|11569.3|11544.3|11569.2|11544.2|1
1636517210000|2021-11-10 04:06:50|11569.2|11544.2|11568.4|11543.4|11569.2|11544.2|11568.4|11543.4|0
1636517280000|2021-11-10 04:08:00|11568|11543|11568|11543|11568|11543|11568|11543|0
1636517400000|2021-11-10 04:10:00|11568.4|11543.4|11568.5|11543.5|11568.5|11543.5|11568.4|11543.4|1
1636517410000|2021-11-10 04:10:10|11568.1|11543.1|11568.1|11543.1|11568.1|11543.1|11568.1|11543.1|0
1636517460000|2021-11-10 04:11:00|11568.9|11543.9|11568.9|11543.9|11568.9|11543.9|11568.9|11543.9|0
1636517470000|2021-11-10 04:11:10|||||||||1
1636517770000|2021-11-10 04:16:10|11568.5|11543.5|11568.5|11543.5|11568.5|11543.5|11568.5|11543.5|0
1636517790000|2021-11-10 04:16:30|11568.9|11543.9|11568.9|11543.9|11568.9|11543.9|11568.9|11543.9|0
1636517800000|2021-11-10 04:16:40|11568.8|11543.8|11568.8|11543.8|11568.8|11543.8|11568.8|11543.8|0
1636518060000|2021-11-10 04:21:00|11568.9|11543.9|11568.5|11543.5|11568.9|11543.9|11568.5|11543.5|0
1636518160000|2021-11-10 04:22:40|11568.9|11543.9|11568.9|11543.9|11568.9|11543.9|11568.9|11543.9|0
1636518330000|2021-11-10 04:25:30|11569.7|11544.7|11569.7|11544.7|11569.7|11544.7|11569.7|11544.7|0
1636518340000|2021-11-10 04:25:40|||||||||1
1636518480000|2021-11-10 04:28:00|11570.5|11545.5|11570.5|11545.5|11570.5|11545.5|11570.5|11545.5|0
1636518690000|2021-11-10 04:31:30|||||||||1
1636518740000|2021-11-10 04:32:20|||||||||1
1636519310000|2021-11-10 04:41:50|11570.4|11545.4|11570.4|11545.4|11570.4|11545.4|11570.4|11545.4|1
1636519570000|2021-11-10 04:46:10|11570.3|11545.3|11570|11545|11570.3|11545.3|11569.9|11544.9|0
1636519740000|2021-11-10 04:49:00|11570.2|11545.2|11570.2|11545.2|11570.2|11545.2|11570.2|11545.2|0
1636520110000|2021-11-10 04:55:10|11574.7|11549.7|11582|11544.5|11582|11549.7|11574.7|11544.5|9
1636520170000|2021-11-10 04:56:10|11582.1|11544.6|11582.1|11544.6|11582.1|11544.6|11582.1|11544.6|0
1636520230000|2021-11-10 04:57:10|11581.2|11543.7|11581.2|11543.7|11581.2|11543.7|11581.2|11543.7|0
1636520310000|2021-11-10 04:58:30|11581.3|11543.8|11581.3|11543.8|11581.3|11543.8|11581.3|11543.8|0
1636520440000|2021-11-10 05:00:40|11582.3|11544.8|11576.2|11551.2|11582.3|11551.2|11576.2|11544.8|0
1636520460000|2021-11-10 05:01:00|11576.6|11551.6|11576.6|11551.6|11576.6|11551.6|11576.6|11551.6|0
1636520500000|2021-11-10 05:01:40|11577|11552|11577|11552|11577|11552|11577|11552|0
1636520510000|2021-11-10 05:01:50|11577.1|11552.1|11577.1|11552.1|11577.1|11552.1|11577.1|11552.1|0
1636520530000|2021-11-10 05:02:10|11590.1|11552.6|11590|11552.5|11590.1|11552.6|11590|11552.5|4
1636520550000|2021-11-10 05:02:30|11591.2|11553.7|11591.7|11554.2|11591.7|11554.2|11591.2|11553.7|0
1636520730000|2021-11-10 05:05:30|11591.3|11553.8|11591.3|11553.8|11591.3|11553.8|11591.3|11553.8|0
1636520740000|2021-11-10 05:05:40|11585.6|11560.6|11591.7|11554.2|11591.7|11560.6|11585.6|11554.2|1
1636520770000|2021-11-10 05:06:10|11586.2|11561.2|11586.2|11561.2|11586.2|11561.2|11586.2|11561.2|0
1636520780000|2021-11-10 05:06:20|11586.7|11561.7|11586.7|11561.7|11586.7|11561.7|11586.7|11561.7|0
1636520790000|2021-11-10 05:06:30|11587.2|11562.2|11587.2|11562.2|11587.2|11562.2|11587.2|11562.2|0
1636520810000|2021-11-10 05:06:50|11587.1|11562.1|11587.2|11562.2|11587.2|11562.2|11586.7|11561.7|0
1636520830000|2021-11-10 05:07:10|11587.6|11562.6|11587.6|11562.6|11587.6|11562.6|11587.6|11562.6|0
1636521120000|2021-11-10 05:12:00|11587.1|11562.1|11588|11563|11588.1|11563.1|11587.1|11562.1|0
1636521130000|2021-11-10 05:12:10|11587.6|11562.6|11587.6|11562.6|11587.6|11562.6|11587.6|11562.6|0
1636521210000|2021-11-10 05:13:30|11587.1|11562.1|11587.1|11562.1|11587.1|11562.1|11587.1|11562.1|1
1636521220000|2021-11-10 05:13:40|11588.3|11563.3|11588.3|11563.3|11588.3|11563.3|11588.3|11563.3|0
1636521230000|2021-11-10 05:13:50|11589.6|11564.6|11589.6|11564.6|11589.6|11564.6|11589.6|11564.6|0
1636521240000|2021-11-10 05:14:00|11590|11565|11585.6|11570.6|11590.1|11570.6|11585.6|11565|0
1636521250000|2021-11-10 05:14:10|11586|11571|11587|11572|11587|11572|11586|11571|0
1636521260000|2021-11-10 05:14:20|11587.5|11572.5|11588.1|11573.1|11588.1|11573.1|11587.5|11572.5|0
1636521270000|2021-11-10 05:14:30|11588.3|11573.3|11589.6|11574.6|11589.6|11574.6|11588.3|11573.3|0
1636521280000|2021-11-10 05:14:40|11590.1|11575.1|11590.1|11575.1|11590.1|11575.1|11590.1|11575.1|0
1636521290000|2021-11-10 05:14:50|11593.8|11578.8|11599.7|11574.7|11599.7|11578.8|11593.8|11574.7|1
1636521300000|2021-11-10 05:15:00|11600.1|11575.1|11597.7|11582.7|11600.3|11582.7|11596.2|11575.1|0
1636521310000|2021-11-10 05:15:10|11598.2|11583.2|11599.6|11584.6|11599.6|11584.6|11598.2|11583.2|0
1636521320000|2021-11-10 05:15:20|11600.1|11585.1|11600.1|11585.1|11600.1|11585.1|11600.1|11585.1|0
1636521430000|2021-11-10 05:17:10|11600.2|11585.2|11600.6|11585.6|11600.6|11585.6|11600.2|11585.2|0
1636521510000|2021-11-10 05:18:30|11602.2|11587.2|11602.2|11587.2|11602.2|11587.2|11602.2|11587.2|1
1636521540000|2021-11-10 05:19:00|11601.8|11586.8|11601.8|11586.8|11601.8|11586.8|11601.8|11586.8|0
1636521560000|2021-11-10 05:19:20|11600.8|11585.8|11600.4|11585.4|11600.8|11585.8|11600.4|11585.4|0
1636521570000|2021-11-10 05:19:30|11598.3|11583.3|11598.3|11583.3|11598.3|11583.3|11598.3|11583.3|0
1636521580000|2021-11-10 05:19:40|11595.5|11580.5|11595.1|11580.1|11595.5|11580.5|11595.1|11580.1|0
1636521590000|2021-11-10 05:19:50|11595.5|11580.5|11589|11574|11596.7|11581.7|11589|11574|0
1636521630000|2021-11-10 05:20:30|11588.8|11573.8|11588.8|11573.8|11588.8|11573.8|11588.8|11573.8|0
1636521650000|2021-11-10 05:20:50|11590.1|11575.1|11587.1|11572.1|11590.1|11575.1|11587.1|11572.1|1
1636521670000|2021-11-10 05:21:10|11586.7|11571.7|11586.6|11571.6|11586.7|11571.7|11586.6|11571.6|0
1636521680000|2021-11-10 05:21:20|11587.1|11572.1|11587.1|11572.1|11587.1|11572.1|11587.1|11572.1|0
1636521760000|2021-11-10 05:22:40|11587.2|11572.2|11587.2|11572.2|11587.2|11572.2|11587.2|11572.2|0
1636521830000|2021-11-10 05:23:50|11586.7|11571.7|11586.7|11571.7|11586.7|11571.7|11586.7|11571.7|0
1636521840000|2021-11-10 05:24:00|11586.2|11571.2|11586.2|11571.2|11586.2|11571.2|11586.2|11571.2|0
1636521850000|2021-11-10 05:24:10|11586.6|11571.6|11586.2|11571.2|11586.6|11571.6|11586.2|11571.2|0
1636521960000|2021-11-10 05:26:00|||||||||3
1636522020000|2021-11-10 05:27:00|11585.9|11570.9|11584.7|11569.7|11585.9|11570.9|11584.7|11569.7|0
1636522050000|2021-11-10 05:27:30|11586.3|11571.3|11587|11572|11587|11572|11586.3|11571.3|1
1636522060000|2021-11-10 05:27:40|11587.2|11572.2|11587.2|11572.2|11587.2|11572.2|11587.2|11572.2|0
1636522150000|2021-11-10 05:29:10|11586.8|11571.8|11586.8|11571.8|11586.8|11571.8|11586.8|11571.8|0
1636522170000|2021-11-10 05:29:30|11587.6|11572.6|11587.6|11572.6|11587.6|11572.6|11587.6|11572.6|0
1636522190000|2021-11-10 05:29:50|11591.1|11576.1|11591.1|11576.1|11591.1|11576.1|11591.1|11576.1|1
1636522200000|2021-11-10 05:30:00|11590.6|11575.6|11590.1|11575.1|11590.6|11575.6|11590.1|11575.1|1
1636522210000|2021-11-10 05:30:10|11595.1|11570.1|11584.2|11569.2|11595.6|11574.6|11584.2|11569.2|0
1636522220000|2021-11-10 05:30:20|11585.5|11570.5|11585|11570|11585.5|11570.5|11585|11570|0
1636522240000|2021-11-10 05:30:40|11589.8|11564.8|11589.8|11564.8|11589.8|11564.8|11589.8|11564.8|0
1636522260000|2021-11-10 05:31:00|11589.3|11564.3|11589.3|11564.3|11589.3|11564.3|11589.3|11564.3|0
1636522270000|2021-11-10 05:31:10|11588.9|11563.9|11587.6|11562.6|11588.9|11566.2|11581.2|11562.6|1
1636522300000|2021-11-10 05:31:40|11590.7|11565.7|11591|11566|11591|11566|11590.7|11565.7|0
1636522320000|2021-11-10 05:32:00|11584.6|11569.6|11584.7|11569.7|11584.7|11569.7|11582.1|11567.1|3
1636522420000|2021-11-10 05:33:40|11581.8|11566.8|11581.8|11566.8|11581.8|11566.8|11581.8|11566.8|0
1636522430000|2021-11-10 05:33:50|11581.6|11566.6|11581.6|11566.6|11581.6|11566.6|11581.6|11566.6|4
1636522440000|2021-11-10 05:34:00|11576.7|11561.7|11576.2|11561.2|11576.7|11561.7|11575.7|11560.7|0
1636522590000|2021-11-10 05:36:30|11576.1|11561.1|11576.1|11561.1|11576.1|11561.1|11576.1|11561.1|0
1636522630000|2021-11-10 05:37:10|11576.2|11561.2|11579.7|11554.7|11580.2|11561.2|11576.2|11554.7|2
1636522710000|2021-11-10 05:38:30|11578.8|11553.8|11578.8|11553.8|11578.8|11553.8|11578.8|11553.8|0
1636522800000|2021-11-10 05:40:00|11573.7|11558.7|11567.6|11552.6|11573.7|11558.7|11566.9|11551.9|1
1636522810000|2021-11-10 05:40:10|11568.4|11553.4|11568.4|11553.4|11568.4|11553.4|11568.4|11553.4|0
1636522840000|2021-11-10 05:40:40|11568.3|11553.3|11568.3|11553.3|11568.3|11553.3|11568.3|11553.3|0
1636522860000|2021-11-10 05:41:00|11567.9|11552.9|11565.8|11550.8|11567.9|11552.9|11565.8|11550.8|0
1636522880000|2021-11-10 05:41:20|11559.2|11544.2|11559.2|11544.2|11559.2|11544.2|11559.2|11544.2|1
1636522890000|2021-11-10 05:41:30|||||||||1
1636522930000|2021-11-10 05:42:10|11559.6|11544.6|11559.6|11544.6|11559.6|11544.6|11559.5|11544.5|9
1636522940000|2021-11-10 05:42:20|11561.6|11546.6|11561.6|11546.6|11561.6|11546.6|11561.1|11546.1|1
1636522990000|2021-11-10 05:43:10|11561.2|11546.2|11559.6|11544.6|11561.2|11546.2|11559.6|11544.6|1
1636523020000|2021-11-10 05:43:40|11559.7|11544.7|11559.7|11544.7|11559.7|11544.7|11559.7|11544.7|1
1636523040000|2021-11-10 05:44:00|11559.6|11544.6|11559.1|11544.1|11559.6|11544.6|11559.1|11544.1|0
1636523110000|2021-11-10 05:45:10|11558.7|11543.7|11558.1|11543.1|11558.7|11543.7|11556.6|11541.6|3
1636523120000|2021-11-10 05:45:20|11558|11543|11558|11543|11558|11543|11558|11543|0
1636523210000|2021-11-10 05:46:50|11557.9|11542.9|11557.5|11542.5|11557.9|11542.9|11557.1|11542.1|3
1636523220000|2021-11-10 05:47:00|11556.6|11541.6|11557.2|11542.2|11557.2|11542.2|11556.6|11541.6|2
1636523230000|2021-11-10 05:47:10|11557.6|11542.6|11557.6|11542.6|11557.6|11542.6|11557.6|11542.6|0
1636523250000|2021-11-10 05:47:30|11557.4|11542.4|11557.4|11542.4|11557.4|11542.4|11557.4|11542.4|0
1636523290000|2021-11-10 05:48:10|11557.7|11542.7|11559.4|11544.4|11559.4|11544.4|11557.7|11542.7|0
1636523300000|2021-11-10 05:48:20|11558.9|11543.9|11558.9|11543.9|11558.9|11543.9|11558.9|11543.9|0
1636523400000|2021-11-10 05:50:00|11556.9|11541.9|11556.9|11541.9|11556.9|11541.9|11556.9|11541.9|0
1636523440000|2021-11-10 05:50:40|11555.4|11540.4|11555.4|11540.4|11555.4|11540.4|11555.4|11540.4|0
1636523470000|2021-11-10 05:51:10|11555.8|11540.8|11555.8|11540.8|11555.8|11540.8|11555.8|11540.8|0
1636523510000|2021-11-10 05:51:50|11552.9|11537.9|11553.2|11538.2|11553.2|11538.2|11552.7|11537.7|2
1636523520000|2021-11-10 05:52:00|11552.7|11537.7|11553|11538|11553|11538|11552.7|11537.7|0
1636523530000|2021-11-10 05:52:10|11552.9|11537.9|11553.3|11538.3|11553.3|11538.3|11552.9|11537.9|0
1636523600000|2021-11-10 05:53:20|11552.8|11537.8|11549.9|11534.9|11552.8|11537.8|11549.8|11534.8|1
1636523610000|2021-11-10 05:53:30|11550.3|11535.3|11550.3|11535.3|11550.3|11535.3|11550.3|11535.3|0
1636523650000|2021-11-10 05:54:10|11547|11532|11546.5|11531.5|11547|11532|11546.5|11531.5|1
1636523730000|2021-11-10 05:55:30|11546|11531|11546.5|11531.5|11546.5|11531.5|11546|11531|0
1636523790000|2021-11-10 05:56:30|11546|11531|11551.7|11536.7|11551.7|11536.7|11546|11531|0
1636523810000|2021-11-10 05:56:50|11551.9|11536.9|11553|11538|11553|11538|11551.7|11536.7|2
1636523830000|2021-11-10 05:57:10|11553.1|11538.1|11553.1|11538.1|11553.1|11538.1|11553.1|11538.1|0
1636523890000|2021-11-10 05:58:10|11552.8|11537.8|11551.9|11536.9|11552.8|11537.8|11551.9|11536.9|1
1636523910000|2021-11-10 05:58:30|11551.5|11536.5|11548.5|11533.5|11551.5|11536.5|11548.5|11533.5|0
1636523950000|2021-11-10 05:59:10|11551|11536|11551.8|11536.8|11551.8|11536.8|11551|11536|1
1636523970000|2021-11-10 05:59:30|11562.6|11537.6|11567.5|11542.5|11574.2|11542.5|11562.6|11536.7|0
1636523980000|2021-11-10 05:59:40|11568|11543|11568|11543|11568|11543|11568|11543|0
1636524040000|2021-11-10 06:00:40|11567.2|11542.2|11567.2|11542.2|11567.2|11542.2|11567.2|11542.2|0
1636524050000|2021-11-10 06:00:50|11567.9|11542.9|11568.4|11543.4|11568.4|11543.4|11567.9|11542.9|0
1636524080000|2021-11-10 06:01:20|11574.1|11536.6|11574.1|11536.6|11574.1|11536.6|11574.1|11536.6|0
1636524090000|2021-11-10 06:01:30|11575|11537.5|11568|11543|11575|11543|11568|11536.6|7
1636524150000|2021-11-10 06:02:30|11568.1|11543.1|11568.1|11543.1|11568.1|11543.1|11568.1|11543.1|0
1636524200000|2021-11-10 06:03:20|11568.2|11543.2|11568.2|11543.2|11568.2|11543.2|11568.2|11543.2|0
1636524220000|2021-11-10 06:03:40|11568.3|11543.3|11568.3|11543.3|11568.3|11543.3|11568.3|11543.3|0
1636524230000|2021-11-10 06:03:50|11569.1|11544.1|11569.3|11544.3|11569.3|11544.3|11569.1|11544.1|9
1636524240000|2021-11-10 06:04:00|11569.4|11544.4|11569.4|11544.4|11569.4|11544.4|11569.4|11544.4|0
1636524250000|2021-11-10 06:04:10|11569.8|11544.8|11569.8|11544.8|11569.8|11544.8|11569.8|11544.8|0
1636524300000|2021-11-10 06:05:00|11565.1|11550.1|11565.1|11550.1|11565.1|11550.1|11565.1|11550.1|0
1636524310000|2021-11-10 06:05:10|11564.7|11549.7|11569.5|11544.5|11569.5|11549.7|11564.7|11544.4|0
1636524420000|2021-11-10 06:07:00|11568.2|11553.2|11568.2|11553.2|11568.2|11553.2|11568.2|11553.2|0
1636524430000|2021-11-10 06:07:10|11569|11554|11569.1|11554.1|11569.1|11554.1|11569|11554|1
1636524450000|2021-11-10 06:07:30|11571.2|11556.2|11571.2|11556.2|11571.2|11556.2|11571.2|11556.2|2
1636524470000|2021-11-10 06:07:50|11571.4|11556.4|11571.4|11556.4|11571.4|11556.4|11571.4|11556.4|0
1636524510000|2021-11-10 06:08:30|11571.8|11556.8|11573.8|11558.8|11573.8|11558.8|11571.8|11556.8|0
1636524520000|2021-11-10 06:08:40|11576.9|11561.9|11576.9|11561.9|11576.9|11561.9|11576.9|11561.9|0
1636524530000|2021-11-10 06:08:50|11578.3|11563.3|11579.1|11564.1|11579.1|11564.1|11577.8|11562.8|0
1636524540000|2021-11-10 06:09:00|11580.2|11565.2|11580.2|11565.2|11580.2|11565.2|11580.2|11565.2|0
1636524550000|2021-11-10 06:09:10|11580.6|11565.6|11579|11564|11580.6|11565.6|11579|11564|2
1636524570000|2021-11-10 06:09:30|11575.7|11560.7|11575.7|11560.7|11575.7|11560.7|11575.7|11560.7|0
1636524640000|2021-11-10 06:10:40|11579.1|11564.1|11579.9|11564.9|11579.9|11564.9|11579.1|11564.1|0
1636524650000|2021-11-10 06:10:50|11585.3|11560.3|11585.3|11560.3|11585.3|11560.3|11585.3|11560.3|0
1636524760000|2021-11-10 06:12:40|11585.7|11560.7|11585.7|11560.7|11585.7|11560.7|11585.7|11560.7|0
1636524780000|2021-11-10 06:13:00|11581.7|11566.7|11582.7|11567.7|11582.7|11567.7|11581.7|11566.7|0
1636524790000|2021-11-10 06:13:10|11584.9|11569.9|11583.9|11568.9|11584.9|11569.9|11583.9|11568.9|0
1636524800000|2021-11-10 06:13:20|11584.9|11569.9|11584.9|11569.9|11590.2|11569.9|11584.9|11565.2|0
1636524920000|2021-11-10 06:15:20|11584.7|11569.7|11584.4|11569.4|11584.7|11569.7|11583.9|11568.9|0
1636524930000|2021-11-10 06:15:30|11584.6|11569.6|11583.9|11568.9|11585.4|11570.4|11583.9|11568.9|0
1636524960000|2021-11-10 06:16:00|11583.4|11568.4|11583.4|11568.4|11583.4|11568.4|11583.4|11568.4|0
1636524980000|2021-11-10 06:16:20|11583.6|11568.6|11583.4|11568.4|11584.4|11569.4|11583.4|11568.4|0
1636525010000|2021-11-10 06:16:50|11586.3|11571.3|11587.1|11572.1|11587.1|11572.1|11586.3|11571.3|1
1636525070000|2021-11-10 06:17:50|11587.4|11572.4|11587.4|11572.4|11587.4|11572.4|11587.4|11572.4|0
1636525150000|2021-11-10 06:19:10|11592.8|11567.8|11593.6|11568.6|11593.6|11568.6|11592.8|11567.8|0
1636525190000|2021-11-10 06:19:50|11593.7|11568.7|11593.7|11568.7|11593.7|11568.7|11593.7|11568.7|0
1636525200000|2021-11-10 06:20:00|11593.8|11568.8|11594.8|11569.8|11594.8|11569.8|11593.8|11568.8|0
1636525210000|2021-11-10 06:20:10|11594.7|11569.7|11594.7|11569.7|11594.7|11569.7|11594.7|11569.7|0
1636525240000|2021-11-10 06:20:40|11589.3|11574.3|11587.2|11572.2|11589.3|11574.3|11587.2|11572.2|0
1636525280000|2021-11-10 06:21:20|11583.9|11568.9|11570.9|11555.9|11585.8|11568.9|11568.8|11553.8|4
1636525290000|2021-11-10 06:21:30|11570.5|11555.5|11570.5|11555.5|11570.5|11555.5|11570.5|11555.5|0
1636525310000|2021-11-10 06:21:50|11575.8|11550.8|11575.8|11550.8|11575.8|11550.8|11575.8|11550.8|0
1636525320000|2021-11-10 06:22:00|11570.7|11555.7|11569.8|11554.8|11574.9|11555.7|11569.3|11549.9|0
1636525330000|2021-11-10 06:22:10|11575.8|11550.8|11570.6|11555.6|11575.8|11555.6|11570.6|11550.8|0
1636525400000|2021-11-10 06:23:20|11575.4|11550.4|11575.4|11550.4|11575.4|11550.4|11575.4|11550.4|1
1636525410000|2021-11-10 06:23:30|11575.2|11550.2|11575.2|11550.2|11575.2|11550.2|11575.2|11550.2|0
1636525420000|2021-11-10 06:23:40|11575.3|11550.3|11575.2|11550.2|11575.3|11550.3|11575.2|11550.2|4
1636525610000|2021-11-10 06:26:50|11574.7|11549.7|11571.7|11546.7|11574.7|11549.7|11571.7|11546.7|0
1636525720000|2021-11-10 06:28:40|11571.6|11546.6|11571.6|11546.6|11571.6|11546.6|11571.6|11546.6|0
1636525780000|2021-11-10 06:29:40|11571.5|11546.5|11571.5|11546.5|11571.5|11546.5|11571.5|11546.5|0
1636525810000|2021-11-10 06:30:10|11565.1|11550.1|11564.6|11549.6|11565.1|11550.1|11564.6|11549.6|0
1636525860000|2021-11-10 06:31:00|11563.6|11548.6|11562.6|11547.6|11563.6|11548.6|11562.6|11547.6|0
1636525920000|2021-11-10 06:32:00|11563.1|11548.1|11567.1|11552.1|11567.1|11552.1|11563.1|11548.1|1
1636525930000|2021-11-10 06:32:10|11568.1|11553.1|11568.1|11553.1|11568.1|11553.1|11568.1|11553.1|0
1636525950000|2021-11-10 06:32:30|11571.1|11556.1|11570.9|11555.9|11571.1|11556.1|11570.9|11555.9|0
1636525960000|2021-11-10 06:32:40|11570|11555|11569.6|11554.6|11570|11555|11569.6|11554.6|0
1636526000000|2021-11-10 06:33:20|11570.1|11555.1|11570.1|11555.1|11570.1|11555.1|11570.1|11555.1|0
1636526040000|2021-11-10 06:34:00|11575.9|11560.9|11588.3|11550.8|11588.3|11560.9|11575.9|11550.8|1
1636526140000|2021-11-10 06:35:40|||||||||11
1636526150000|2021-11-10 06:35:50|||||||||1
1636526210000|2021-11-10 06:36:50|11582.2|11557.2|11582|11557|11582.2|11557.2|11582|11557|0
1636526230000|2021-11-10 06:37:10|11582.5|11557.5|11582.5|11557.5|11582.5|11557.5|11582.5|11557.5|0
1636526240000|2021-11-10 06:37:20|11577.6|11562.6|11578.5|11563.5|11583.6|11563.5|11577.6|11558.6|0
1636526250000|2021-11-10 06:37:30|11579|11564|11579|11564|11579.1|11564.1|11579|11564|0
1636526260000|2021-11-10 06:37:40|11578.1|11563.1|11576.1|11561.1|11578.1|11563.1|11576.1|11561.1|0
1636526280000|2021-11-10 06:38:00|11575.1|11560.1|11568.6|11553.6|11575.1|11560.1|11568.6|11553.6|0
1636526300000|2021-11-10 06:38:20|11568.1|11553.1|11568.1|11553.1|11568.1|11553.1|11568.1|11553.1|0
1636526340000|2021-11-10 06:39:00|11568.8|11553.8|11571.7|11556.7|11577|11556.7|11568.8|11552|1
1636526350000|2021-11-10 06:39:10|11572.2|11557.2|11573.7|11558.7|11573.7|11558.7|11572.2|11557.2|0
1636526360000|2021-11-10 06:39:20|11572.7|11557.7|11572.6|11557.6|11572.7|11557.7|11572.6|11557.6|0
1636526450000|2021-11-10 06:40:50|11577.4|11562.4|11577.6|11562.6|11577.6|11562.6|11576.7|11561.7|1
1636526460000|2021-11-10 06:41:00|11577.9|11562.9|11579.5|11564.5|11579.5|11564.5|11577.9|11562.9|0
1636526470000|2021-11-10 06:41:10|11582.1|11567.1|11582.1|11567.1|11582.1|11567.1|11582.1|11567.1|0
1636526510000|2021-11-10 06:41:50|11582.6|11567.6|11582.6|11567.6|11582.6|11567.6|11582.6|11567.6|0
1636526520000|2021-11-10 06:42:00|11583.6|11568.6|11583.6|11568.6|11583.6|11568.6|11583.6|11568.6|0
1636526530000|2021-11-10 06:42:10|11584.8|11569.8|11585.6|11570.6|11585.6|11570.6|11584.8|11569.8|2
1636526580000|2021-11-10 06:43:00|11586.1|11571.1|11586.6|11571.6|11586.6|11571.6|11586.1|11571.1|0
1636526590000|2021-11-10 06:43:10|11587.1|11572.1|11591.7|11576.7|11593|11576.7|11587.1|11568|0
1636526600000|2021-11-10 06:43:20|11592|11577|11591.6|11576.6|11592|11577|11591.6|11576.6|0
1636526630000|2021-11-10 06:43:50|11592.2|11577.2|11592.7|11577.7|11592.7|11577.7|11592.2|11577.2|0
1636526640000|2021-11-10 06:44:00|11593|11578|11596.7|11581.7|11596.7|11581.7|11593|11578|4
1636526650000|2021-11-10 06:44:10|11596.6|11581.6|11595.6|11580.6|11596.6|11581.6|11595.2|11580.2|0
1636526660000|2021-11-10 06:44:20|11595.5|11580.5|11595.4|11580.4|11595.5|11580.5|11595.4|11580.4|0
1636526670000|2021-11-10 06:44:30|11595.5|11580.5|11595.5|11580.5|11595.5|11580.5|11595.5|11580.5|0
1636526680000|2021-11-10 06:44:40|11595.4|11580.4|11595.4|11580.4|11595.4|11580.4|11595.4|11580.4|0
1636526750000|2021-11-10 06:45:50|||||||||1
1636526770000|2021-11-10 06:46:10|||||||||6
1636526780000|2021-11-10 06:46:20|11594.9|11579.9|11596.6|11581.6|11596.6|11581.6|11594.9|11579.9|4
1636526790000|2021-11-10 06:46:30|11592.6|11577.6|11592.6|11577.6|11592.6|11577.6|11592.6|11577.6|8
1636526800000|2021-11-10 06:46:40|11591.4|11576.4|11591.3|11576.3|11591.4|11576.4|11591.3|11576.3|10
1636526810000|2021-11-10 06:46:50|11597.5|11572.5|11591.5|11576.5|11597.5|11576.7|11591.5|11572.5|10
1636526820000|2021-11-10 06:47:00|11590.2|11575.2|11591.2|11576.2|11592.7|11577.7|11590.2|11575.2|3
1636526830000|2021-11-10 06:47:10|11590.2|11575.2|11590.2|11575.2|11590.2|11575.2|11590.2|11575.2|0
1636526840000|2021-11-10 06:47:20|11587.7|11572.7|11589.2|11574.2|11589.2|11574.2|11585.8|11570.8|6
1636526850000|2021-11-10 06:47:30|||||||||2
1636526860000|2021-11-10 06:47:40|11588.2|11573.2|11586.7|11571.7|11588.2|11573.2|11586.7|11571.7|1
1636526870000|2021-11-10 06:47:50|11588.8|11573.8|11588.8|11573.8|11588.8|11573.8|11588.8|11573.8|1
1636526880000|2021-11-10 06:48:00|||||||||1
1636526890000|2021-11-10 06:48:10|11588.2|11573.2|11588.2|11573.2|11588.2|11573.2|11588.2|11573.2|0
1636526900000|2021-11-10 06:48:20|11588.7|11573.7|11588.7|11573.7|11588.7|11573.7|11588.7|11573.7|0
1636526910000|2021-11-10 06:48:30|11592.7|11577.7|11588.2|11573.2|11592.7|11577.7|11588.2|11573.2|1
1636526920000|2021-11-10 06:48:40|11587.9|11572.9|11588.7|11573.7|11588.7|11573.7|11587.9|11572.9|2
1636526930000|2021-11-10 06:48:50|11588.2|11573.2|11588.7|11573.7|11588.7|11573.7|11588.2|11573.2|0
1636526940000|2021-11-10 06:49:00|11588.3|11573.3|11588.2|11573.2|11588.3|11573.3|11588.2|11573.2|1
1636526970000|2021-11-10 06:49:30|11587.7|11572.7|11587.7|11572.7|11587.7|11572.7|11587.7|11572.7|0
1636527000000|2021-11-10 06:50:00|11590.2|11575.2|11596.7|11581.7|11596.7|11581.7|11589.2|11574.2|3
1636527010000|2021-11-10 06:50:10|11597|11582|11597|11582|11597|11582|11597|11582|5
1636527020000|2021-11-10 06:50:20|11596.9|11581.9|11596.7|11581.7|11596.9|11581.9|11596.7|11581.7|0
1636527040000|2021-11-10 06:50:40|11596.6|11581.6|11596.6|11581.6|11596.6|11581.6|11596.6|11581.6|3
1636527060000|2021-11-10 06:51:00|11596.4|11581.4|11596.4|11581.4|11596.4|11581.4|11596.4|11581.4|9
1636527070000|2021-11-10 06:51:10|||||||||2
1636527080000|2021-11-10 06:51:20|11596.9|11581.9|11596.9|11581.9|11596.9|11581.9|11596.9|11581.9|0
1636527120000|2021-11-10 06:52:00|11591.7|11576.7|11594.6|11579.6|11594.6|11579.6|11591.7|11576.7|3
1636527130000|2021-11-10 06:52:10|11594.5|11579.5|11594.1|11579.1|11594.5|11579.5|11594.1|11579.1|23
1636527140000|2021-11-10 06:52:20|11592.6|11577.6|11592.6|11577.6|11592.6|11577.6|11592.5|11577.5|0
1636527150000|2021-11-10 06:52:30|11592.5|11577.5|11591.7|11576.7|11592.7|11577.7|11591.4|11576.4|2
1636527160000|2021-11-10 06:52:40|11591.9|11576.9|11598.4|11573.4|11598.4|11583.4|11591.9|11573.4|3
1636527170000|2021-11-10 06:52:50|11593.3|11578.3|11586.4|11571.4|11593.3|11578.3|11586.3|11571.3|3
1636527180000|2021-11-10 06:53:00|11586.9|11571.9|11586|11571|11586.9|11571.9|11584.4|11569.4|4
1636527190000|2021-11-10 06:53:10|11587.7|11572.7|11587.7|11572.7|11587.7|11572.7|11587.7|11572.7|0
1636527210000|2021-11-10 06:53:30|11587.6|11572.6|11587.6|11572.6|11587.6|11572.6|11587.6|11572.6|0
1636527220000|2021-11-10 06:53:40|11587.9|11572.9|11586.6|11571.6|11588.4|11573.4|11585.7|11570.7|12
1636527240000|2021-11-10 06:54:00|11590.6|11575.6|11595.5|11570.5|11595.5|11575.6|11590.6|11570.5|0
1636527250000|2021-11-10 06:54:10|11588.4|11573.4|11586.9|11571.9|11588.4|11573.4|11586.9|11571.9|0
1636527260000|2021-11-10 06:54:20|11587.4|11572.4|11582.7|11567.7|11587.4|11572.4|11582.7|11567.7|2
1636527270000|2021-11-10 06:54:30|11582.3|11567.3|11587|11572|11587|11572|11581.8|11566.8|6
1636527280000|2021-11-10 06:54:40|11586.2|11571.2|11586.2|11571.2|11586.2|11571.2|11586.2|11571.2|0
1636527300000|2021-11-10 06:55:00|11586.1|11571.1|11586.1|11571.1|11586.1|11571.1|11586.1|11571.1|0
1636527320000|2021-11-10 06:55:20|11586.3|11571.3|11587.4|11572.4|11587.4|11572.4|11586.3|11571.3|0
1636527330000|2021-11-10 06:55:30|11588.6|11573.6|11588.6|11573.6|11588.6|11573.6|11588.6|11573.6|0
1636527340000|2021-11-10 06:55:40|11588.9|11573.9|11590.8|11575.8|11591.1|11576.1|11588.9|11573.9|0
1636527360000|2021-11-10 06:56:00|11589.6|11574.6|11589.6|11574.6|11589.6|11574.6|11589.6|11574.6|0
1636527400000|2021-11-10 06:56:40|11590.6|11575.6|11592|11577|11592.5|11577.5|11590.5|11575.5|2
1636527410000|2021-11-10 06:56:50|11591.1|11576.1|11591.1|11576.1|11591.1|11576.1|11591.1|11576.1|0
1636527440000|2021-11-10 06:57:20|11591.3|11576.3|11592.1|11577.1|11592.1|11577.1|11591.3|11576.3|0
1636527450000|2021-11-10 06:57:30|11592.2|11577.2|11593|11578|11593|11578|11592.2|11577.2|0
1636527490000|2021-11-10 06:58:10|11597.6|11582.6|11600.1|11585.1|11600.1|11585.1|11596.1|11581.1|2
1636527500000|2021-11-10 06:58:20|11601.9|11586.9|11602.1|11587.1|11602.1|11587.1|11601.9|11586.9|0
1636527510000|2021-11-10 06:58:30|11603.2|11588.2|11601.6|11586.6|11603.2|11588.2|11601.6|11586.6|0
1636527540000|2021-11-10 06:59:00|11601.7|11586.7|11601.7|11586.7|11601.7|11586.7|11601.7|11586.7|0
1636527580000|2021-11-10 06:59:40|11601.2|11586.2|11603.7|11578.7|11603.9|11586.2|11601.2|11576.4|4
1636527590000|2021-11-10 06:59:50|11603.6|11578.6|11603.9|11578.9|11603.9|11578.9|11603.6|11578.6|0
1636527600000|2021-11-10 07:00:00|11604|11579|11595.4|11580.4|11604|11582.9|11595.4|11577.9|0
1636527610000|2021-11-10 07:00:10|11595.5|11580.5|11595.4|11580.4|11595.5|11580.5|11595.4|11580.4|0
1636527620000|2021-11-10 07:00:20|11595.9|11580.9|11596.9|11581.9|11596.9|11581.9|11595.9|11580.9|0
1636527660000|2021-11-10 07:01:00|11603.5|11578.5|11597.9|11582.9|11603.5|11583.5|11597.9|11578.5|0
1636527670000|2021-11-10 07:01:10|11597.8|11582.8|11597.8|11582.8|11597.8|11582.8|11597.8|11582.8|0
1636527700000|2021-11-10 07:01:40|11604.3|11579.3|11604.3|11579.3|11604.3|11579.3|11604.3|11579.3|0
1636527710000|2021-11-10 07:01:50|11599.4|11584.4|11600.4|11585.4|11600.4|11585.4|11599.4|11584.4|0
1636527720000|2021-11-10 07:02:00|11608.9|11583.9|11608.9|11583.9|11608.9|11583.9|11608.9|11583.9|1
1636527730000|2021-11-10 07:02:10|11602.9|11587.9|11601.8|11586.8|11602.9|11587.9|11601.8|11586.8|0
1636527740000|2021-11-10 07:02:20|11603.1|11588.1|11603.4|11588.4|11603.4|11588.4|11603.1|11588.1|1
1636527750000|2021-11-10 07:02:30|11604.6|11589.6|11608.1|11593.1|11613.2|11593.2|11604.6|11587.7|12
1636527770000|2021-11-10 07:02:50|11610.9|11595.9|11613.5|11598.5|11613.5|11598.5|11610.4|11595.4|0
1636527790000|2021-11-10 07:03:10|11615.9|11600.9|11614.8|11599.8|11616|11601|11614.8|11599.8|1
1636527800000|2021-11-10 07:03:20|11615|11600|11615.9|11600.9|11615.9|11600.9|11615|11600|3
1636527810000|2021-11-10 07:03:30|11616|11601|11616|11601|11616|11601|11616|11601|0
1636527820000|2021-11-10 07:03:40|11615.8|11600.8|11613.9|11598.9|11615.8|11600.8|11613.9|11598.9|2
1636527850000|2021-11-10 07:04:10|11614.8|11599.8|11614.8|11599.8|11614.8|11599.8|11614.8|11599.8|0
1636527860000|2021-11-10 07:04:20|11616.5|11601.5|11614.8|11599.8|11617|11602|11614.8|11599.8|4
1636527870000|2021-11-10 07:04:30|||||||||1
1636527880000|2021-11-10 07:04:40|11614.3|11599.3|11614.3|11599.3|11614.3|11599.3|11614.3|11599.3|10
1636527890000|2021-11-10 07:04:50|11615.1|11600.1|11615.2|11600.2|11615.2|11600.2|11613.8|11598.8|10
1636527900000|2021-11-10 07:05:00|11615.1|11600.1|11615.1|11600.1|11615.1|11600.1|11615.1|11600.1|1
1636527910000|2021-11-10 07:05:10|11616.2|11601.2|11619.9|11604.9|11620.1|11605.1|11616.2|11601.2|0
1636527940000|2021-11-10 07:05:40|11621.1|11606.1|11621.1|11606.1|11621.1|11606.1|11621.1|11606.1|1
1636527990000|2021-11-10 07:06:30|11620.2|11605.2|11620.2|11605.2|11620.2|11605.2|11620.2|11605.2|0
1636528020000|2021-11-10 07:07:00|11621.6|11606.6|11621.1|11606.1|11622.1|11607.1|11620.6|11605.6|0
1636528030000|2021-11-10 07:07:10|11621.6|11606.6|11624.5|11609.5|11628.3|11613.3|11621.6|11606.6|1
1636528050000|2021-11-10 07:07:30|11624.9|11609.9|11623.7|11608.7|11629.9|11614.9|11623.7|11608.7|4
1636528060000|2021-11-10 07:07:40|11622.9|11607.9|11625.4|11610.4|11626.2|11611.2|11622.9|11607.9|2
1636528070000|2021-11-10 07:07:50|11627.5|11612.5|11624.9|11609.9|11627.5|11612.5|11622.1|11607.1|3
1636528090000|2021-11-10 07:08:10|11623.6|11608.6|11623.6|11608.6|11623.6|11608.6|11623.6|11608.6|0
1636528110000|2021-11-10 07:08:30|11624|11609|11624|11609|11624|11609|11624|11609|0
1636528150000|2021-11-10 07:09:10|11623.2|11608.2|11623.2|11608.2|11623.2|11608.2|11623.2|11608.2|0
1636528170000|2021-11-10 07:09:30|11623.6|11608.6|11623.6|11608.6|11623.6|11608.6|11623.6|11608.6|0
1636528210000|2021-11-10 07:10:10|11625.3|11610.3|11624.2|11609.2|11625.4|11610.4|11624.2|11609.2|1
1636528230000|2021-11-10 07:10:30|11625.4|11610.4|11621.5|11606.5|11625.4|11610.4|11621.5|11606.5|1
1636528240000|2021-11-10 07:10:40|11621.9|11606.9|11624.6|11609.6|11624.6|11609.6|11621.9|11606.9|2
1636528250000|2021-11-10 07:10:50|11624.5|11609.5|11624.5|11609.5|11624.5|11609.5|11624.5|11609.5|0
1636528310000|2021-11-10 07:11:50|11624.6|11609.6|11625.8|11610.8|11625.8|11610.8|11624.6|11609.6|0
1636528320000|2021-11-10 07:12:00|11625.6|11610.6|11624|11609|11625.6|11610.6|11624|11609|0
1636528330000|2021-11-10 07:12:10|11624.8|11609.8|11624.8|11609.8|11624.8|11609.8|11624.8|11609.8|0
1636528340000|2021-11-10 07:12:20|11625.9|11610.9|11626.8|11611.8|11630.8|11615.8|11625.9|11610.9|5
1636528350000|2021-11-10 07:12:30|11626.3|11611.3|11626.3|11611.3|11630.4|11615.4|11626.3|11611.3|3
1636528360000|2021-11-10 07:12:40|11627.3|11612.3|11626.6|11611.6|11632|11617|11626.5|11611.5|5
1636528370000|2021-11-10 07:12:50|11628.2|11613.2|11626.9|11611.9|11628.3|11613.3|11626.7|11611.7|42
1636528380000|2021-11-10 07:13:00|||||||||13
1636528390000|2021-11-10 07:13:10|11626.8|11611.8|11626.8|11611.8|11626.8|11611.8|11626.8|11611.8|0
1636528400000|2021-11-10 07:13:20|||||||||7
1636528420000|2021-11-10 07:13:40|11625|11610|11625|11610|11625|11610|11625|11610|1
1636528450000|2021-11-10 07:14:10|11620.1|11605.1|11620.1|11605.1|11620.1|11605.1|11620.1|11605.1|1
1636528500000|2021-11-10 07:15:00|11620|11605|11616.6|11601.6|11620|11605|11616.6|11601.6|0
1636528520000|2021-11-10 07:15:20|11615.8|11600.8|11611.9|11596.9|11615.8|11600.8|11611.9|11596.9|0
1636528530000|2021-11-10 07:15:30|11612.3|11597.3|11612.3|11597.3|11612.3|11597.3|11612.3|11597.3|0
1636528560000|2021-11-10 07:16:00|11614.1|11599.1|11620|11605|11620|11605|11614.1|11599.1|1
1636528570000|2021-11-10 07:16:10|11621.6|11606.6|11621.6|11606.6|11621.6|11606.6|11621.6|11606.6|0
1636528620000|2021-11-10 07:17:00|11622.6|11607.6|11622.2|11607.2|11623.2|11608.2|11622.2|11607.2|1
1636528640000|2021-11-10 07:17:20|11621.7|11606.7|11621.7|11606.7|11621.7|11606.7|11621.7|11606.7|0
1636528680000|2021-11-10 07:18:00|11622.1|11607.1|11621.8|11606.8|11622.1|11607.1|11621.8|11606.8|0
1636528710000|2021-11-10 07:18:30|11622.1|11607.1|11623.3|11608.3|11623.3|11608.3|11622.1|11607.1|0
1636528730000|2021-11-10 07:18:50|11625|11610|11625.1|11610.1|11625.1|11610.1|11625|11610|1
1636528740000|2021-11-10 07:19:00|11628.8|11613.8|11628.3|11613.3|11628.8|11613.8|11627.4|11612.4|4
1636528750000|2021-11-10 07:19:10|11627.5|11612.5|11627.5|11612.5|11627.5|11612.5|11627.5|11612.5|0
1636528770000|2021-11-10 07:19:30|11628.3|11613.3|11628.3|11613.3|11628.3|11613.3|11628.3|11613.3|0
1636528780000|2021-11-10 07:19:40|11627.5|11612.5|11627.5|11612.5|11627.5|11612.5|11627.5|11612.5|0
1636528800000|2021-11-10 07:20:00|11627.3|11612.3|11621.2|11606.2|11627.3|11612.3|11621.2|11606.2|2
1636528810000|2021-11-10 07:20:10|11621.3|11606.3|11621.3|11606.3|11621.3|11606.3|11621.3|11606.3|0
1636528820000|2021-11-10 07:20:20|11621.9|11606.9|11621.9|11606.9|11621.9|11606.9|11621.9|11606.9|0
1636528830000|2021-11-10 07:20:30|11623.6|11608.6|11623.6|11608.6|11623.6|11608.6|11623.6|11608.6|0
1636528840000|2021-11-10 07:20:40|11624.4|11609.4|11624.4|11609.4|11624.4|11609.4|11624.4|11609.4|0
1636528870000|2021-11-10 07:21:10|11626.9|11611.9|11623.2|11608.2|11627.3|11612.3|11623.2|11608.2|1
1636528880000|2021-11-10 07:21:20|11621.2|11606.2|11621.2|11606.2|11621.2|11606.2|11621.2|11606.2|0
1636528890000|2021-11-10 07:21:30|11622.7|11607.7|11622.5|11607.5|11622.7|11607.7|11622.5|11607.5|0
1636528900000|2021-11-10 07:21:40|11620.8|11605.8|11620.8|11605.8|11620.8|11605.8|11620.8|11605.8|0
1636528910000|2021-11-10 07:21:50|11622.1|11597.1|11622.9|11597.9|11622.9|11597.9|11621.6|11596.6|0
1636528930000|2021-11-10 07:22:10|11617.8|11602.8|11618.2|11603.2|11618.2|11603.2|11617.8|11602.8|0
1636528950000|2021-11-10 07:22:30|11619.8|11604.8|11619.8|11604.8|11619.8|11604.8|11619.8|11604.8|0
1636528980000|2021-11-10 07:23:00|11617.8|11602.8|11617.4|11602.4|11617.8|11602.8|11617.4|11602.4|1
1636528990000|2021-11-10 07:23:10|11621.5|11596.5|11615.1|11600.1|11621.5|11600.1|11613|11595|0
1636529020000|2021-11-10 07:23:40|11615.5|11600.5|11615.5|11600.5|11615.5|11600.5|11615.5|11600.5|0
1636529060000|2021-11-10 07:24:20|11615.6|11600.6|11615.6|11600.6|11615.6|11600.6|11615.6|11600.6|0
1636529070000|2021-11-10 07:24:30|11620.2|11595.2|11613.7|11598.7|11620.2|11600.2|11613.3|11595.2|0
1636529090000|2021-11-10 07:24:50|11613.1|11598.1|11616.7|11591.7|11616.7|11598.1|11610.2|11591.3|0
1636529100000|2021-11-10 07:25:00|11612.7|11597.7|11609.2|11594.2|11612.7|11597.7|11605.7|11590.7|1
1636529110000|2021-11-10 07:25:10|11615.1|11590.1|11598.4|11583.4|11620.6|11596.3|11598.4|11575.9|2
1636529130000|2021-11-10 07:25:30|11596.8|11581.8|11596.7|11581.7|11596.8|11581.8|11596.7|11581.7|0
1636529150000|2021-11-10 07:25:50|11598.2|11583.2|11598.2|11583.2|11598.2|11583.2|11598.2|11583.2|0
1636529170000|2021-11-10 07:26:10|11617.4|11579.9|11615.5|11590.5|11621|11590.5|11615.5|11579.9|9
1636529190000|2021-11-10 07:26:30|11615.1|11590.1|11615.6|11590.6|11615.6|11590.6|11615.1|11590.1|0
1636529220000|2021-11-10 07:27:00|11615.5|11590.5|11614.7|11589.7|11620.8|11590.5|11613.1|11582|0
1636529240000|2021-11-10 07:27:20|11615.3|11590.3|11615.3|11590.3|11615.3|11590.3|11615.3|11590.3|0
1636529260000|2021-11-10 07:27:40|11614.8|11589.8|11614.8|11589.8|11614.8|11589.8|11614.8|11589.8|0
1636529280000|2021-11-10 07:28:00|11616.8|11591.8|11616.8|11591.8|11616.8|11591.8|11616.8|11591.8|0
1636529290000|2021-11-10 07:28:10|11616.9|11591.9|11617.8|11592.8|11617.8|11592.8|11616.9|11591.9|0
1636529320000|2021-11-10 07:28:40||11602.8||11602.8||11602.8||11602.8|0
1636529370000|2021-11-10 07:29:30|11618.3|11603.3|11618.3|11603.3|11618.3|11603.3|11618.3|11603.3|0
1636529380000|2021-11-10 07:29:40|11618.2|11603.2|11618.3|11603.3|11618.3|11603.3|11618.2|11603.2|0
1636529470000|2021-11-10 07:31:10|11618.2|11603.2|11618.3|11603.3|11618.3|11603.3|11618.2|11603.2|0
1636529500000|2021-11-10 07:31:40|11618.4|11603.4|11618.3|11603.3|11618.4|11603.4|11618.3|11603.3|0
1636529520000|2021-11-10 07:32:00|11618.7|11603.7|11618.7|11603.7|11618.7|11603.7|11618.7|11603.7|0
1636529530000|2021-11-10 07:32:10|11618.3|11603.3|11618.3|11603.3|11618.3|11603.3|11618.3|11603.3|0
1636529560000|2021-11-10 07:32:40|11617.5|11602.5|11617.5|11602.5|11617.5|11602.5|11617.5|11602.5|0
1636529700000|2021-11-10 07:35:00|11617.6|11602.6|11624|11609|11625|11610|11617.6|11602.6|4
1636529710000|2021-11-10 07:35:10|11621.5|11606.5|11621|11606|11621.5|11606.5|11621|11606|0
1636529720000|2021-11-10 07:35:20|11619.4|11604.4|11619.1|11604.1|11619.4|11604.4|11619.1|11604.1|1
1636529730000|2021-11-10 07:35:30|11614.1|11599.1|11608.2|11593.2|11614.1|11599.1|11608.2|11593.2|2
1636529740000|2021-11-10 07:35:40|11607.7|11592.7|11609.3|11594.3|11609.3|11594.3|11607.7|11592.7|0
1636529750000|2021-11-10 07:35:50|11610.3|11595.3|11610.3|11595.3|11610.3|11595.3|11610.3|11595.3|0
1636529760000|2021-11-10 07:36:00|11610.8|11595.8|11611.8|11596.8|11611.8|11596.8|11610.8|11595.8|0
1636529800000|2021-11-10 07:36:40|11612.2|11597.2|11612.2|11597.2|11612.2|11597.2|11612.2|11597.2|0
1636529860000|2021-11-10 07:37:40|11611.8|11596.8|11611.2|11596.2|11611.8|11596.8|11611.2|11596.2|0
1636529870000|2021-11-10 07:37:50|11611.3|11596.3|11611.7|11596.7|11611.7|11596.7|11611.3|11596.3|0
1636529880000|2021-11-10 07:38:00|11612.2|11597.2|11614.3|11599.3|11614.3|11599.3|11612.2|11597.2|0
1636529890000|2021-11-10 07:38:10|11612.2|11597.2|11612.2|11597.2|11612.2|11597.2|11612.2|11597.2|0
1636529910000|2021-11-10 07:38:30|11609.8|11594.8|11609.8|11594.8|11609.8|11594.8|11609.8|11594.8|0
1636529920000|2021-11-10 07:38:40|11609.3|11594.3|11609.3|11594.3|11609.3|11594.3|11609.3|11594.3|0
1636529930000|2021-11-10 07:38:50|11617.5|11602.5|11617.5|11602.5|11617.5|11602.5|11617.5|11602.5|1
1636529960000|2021-11-10 07:39:20|11618.9|11603.9|11618|11603|11618.9|11603.9|11618|11603|1
1636529970000|2021-11-10 07:39:30|11617.9|11602.9|11617.9|11602.9|11617.9|11602.9|11617.9|11602.9|0
1636529980000|2021-11-10 07:39:40|11617.5|11602.5|11617.5|11602.5|11617.5|11602.5|11617.5|11602.5|0
1636529990000|2021-11-10 07:39:50|11617.4|11602.4|11612.7|11597.7|11617.4|11602.4|11612.7|11597.7|0
1636530000000|2021-11-10 07:40:00|11612.8|11597.8|11612.8|11597.8|11612.8|11597.8|11612.8|11597.8|0
1636530010000|2021-11-10 07:40:10|11612.7|11597.7|11613.3|11598.3|11613.3|11598.3|11612.7|11597.7|0
1636530020000|2021-11-10 07:40:20|11613.4|11598.4|11613.8|11598.8|11613.8|11598.8|11613.4|11598.4|0
1636530070000|2021-11-10 07:41:10|11614|11599|11614.8|11599.8|11615.8|11600.8|11614|11599|0
1636530130000|2021-11-10 07:42:10|11614.3|11599.3|11614.3|11599.3|11614.3|11599.3|11614.3|11599.3|0
1636530150000|2021-11-10 07:42:30|11613.3|11598.3|11613.3|11598.3|11613.3|11598.3|11613.3|11598.3|0
1636530160000|2021-11-10 07:42:40|11611.8|11596.8|11611.8|11596.8|11611.8|11596.8|11611.8|11596.8|0
1636530200000|2021-11-10 07:43:20|11610.4|11595.4|11610.4|11595.4|11610.4|11595.4|11610.4|11595.4|0
1636530220000|2021-11-10 07:43:40|11610|11595|11610|11595|11610|11595|11610|11595|0
1636530230000|2021-11-10 07:43:50|11610.9|11595.9|11612.6|11597.6|11612.6|11597.6|11610.9|11595.9|0
1636530240000|2021-11-10 07:44:00|11612.3|11597.3|11611.2|11596.2|11612.3|11597.3|11611.2|11596.2|0
1636530260000|2021-11-10 07:44:20|11612.4|11597.4|11612.7|11597.7|11612.7|11597.7|11611.7|11596.7|1
1636530270000|2021-11-10 07:44:30|11612.6|11597.6|11613.1|11598.1|11613.1|11598.1|11612.6|11597.6|0
1636530370000|2021-11-10 07:46:10|11612.6|11597.6|11612.6|11597.6|11612.6|11597.6|11612.6|11597.6|0
1636530380000|2021-11-10 07:46:20|11612.1|11597.1|11611.8|11596.8|11612.1|11597.1|11611.8|11596.8|0
1636530390000|2021-11-10 07:46:30|11610.6|11595.6|11609.2|11594.2|11610.6|11595.6|11609.2|11594.2|0
1636530400000|2021-11-10 07:46:40|11609.7|11594.7|11609.7|11594.7|11609.7|11594.7|11609.7|11594.7|0
1636530520000|2021-11-10 07:48:40|11609.6|11594.6|11606.9|11591.9|11609.6|11594.6|11606.9|11591.9|0
1636530540000|2021-11-10 07:49:00|11606.5|11591.5|11597.6|11582.6|11606.5|11591.5|11597.6|11582.6|1
1636530570000|2021-11-10 07:49:30|11596.1|11581.1|11595.7|11580.7|11596.7|11581.7|11595.6|11580.6|1
1636530580000|2021-11-10 07:49:40|11596.2|11581.2|11596.6|11581.6|11596.6|11581.6|11596.2|11581.2|0
1636530600000|2021-11-10 07:50:00|||||||||1
1636530640000|2021-11-10 07:50:40|11596.5|11581.5|11596.5|11581.5|11596.5|11581.5|11596.5|11581.5|1
1636530660000|2021-11-10 07:51:00|11596.1|11581.1|11596.1|11581.1|11596.1|11581.1|11596.1|11581.1|0
1636530700000|2021-11-10 07:51:40|11599.1|11584.1|11598.6|11583.6|11599.1|11584.1|11598.1|11583.1|0
1636530710000|2021-11-10 07:51:50|11596.1|11581.1|11596.6|11581.6|11596.6|11581.6|11596.1|11581.1|0
1636530720000|2021-11-10 07:52:00|11596.1|11581.1|11595.6|11580.6|11596.1|11581.1|11595.6|11580.6|0
1636530750000|2021-11-10 07:52:30|11596.2|11581.2|11599.1|11584.1|11599.1|11584.1|11596.2|11581.2|0
1636530760000|2021-11-10 07:52:40|11601.1|11586.1|11601|11586|11601.1|11586.1|11601|11586|0
1636530810000|2021-11-10 07:53:30|11600.7|11585.7|11599.1|11584.1|11600.7|11585.7|11599.1|11584.1|0
1636530830000|2021-11-10 07:53:50|11599.2|11584.2|11599.1|11584.1|11599.6|11584.6|11598.6|11583.6|0
1636530840000|2021-11-10 07:54:00|11600.1|11585.1|11605|11590|11607.6|11592.6|11600.1|11585.1|0
1636530850000|2021-11-10 07:54:10|11604.6|11589.6|11605.5|11590.5|11605.5|11590.5|11604.6|11589.6|0
1636530870000|2021-11-10 07:54:30|11605.1|11590.1|11605.1|11590.1|11605.1|11590.1|11605.1|11590.1|0
1636530880000|2021-11-10 07:54:40|11605|11590|11602.9|11587.9|11605|11590|11602.9|11587.9|1
1636530890000|2021-11-10 07:54:50|11603|11588|11605.2|11590.2|11605.2|11590.2|11600.9|11585.9|7
1636530900000|2021-11-10 07:55:00|11608.6|11593.6|11612.9|11597.9|11615.5|11600.5|11608.6|11593.6|0
1636530910000|2021-11-10 07:55:10|11612.1|11597.1|11612.1|11597.1|11612.1|11597.1|11612.1|11597.1|0
1636530920000|2021-11-10 07:55:20|11611.6|11596.6|11611.6|11596.6|11611.6|11596.6|11611.6|11596.6|0
1636530930000|2021-11-10 07:55:30|11611.4|11596.4|11612.1|11597.1|11612.1|11597.1|11610.7|11595.7|0
1636530990000|2021-11-10 07:56:30|11611.8|11596.8|11611.8|11596.8|11611.8|11596.8|11611.8|11596.8|0
1636531030000|2021-11-10 07:57:10|11611.4|11596.4|11610.3|11595.3|11611.4|11596.4|11609.8|11594.8|0
1636531050000|2021-11-10 07:57:30|11610.4|11595.4|11612.3|11597.3|11612.3|11597.3|11610.4|11595.4|0
1636531060000|2021-11-10 07:57:40|11610.3|11595.3|11610.3|11595.3|11610.3|11595.3|11610.3|11595.3|2
1636531070000|2021-11-10 07:57:50|11606.9|11591.9|11606.9|11591.9|11606.9|11591.9|11606.9|11591.9|2
1636531080000|2021-11-10 07:58:00|11607.3|11592.3|11602.2|11587.2|11607.3|11592.3|11602.2|11587.2|0
1636531090000|2021-11-10 07:58:10|11601.8|11586.8|11601.8|11586.8|11601.8|11586.8|11601.8|11586.8|0
1636531120000|2021-11-10 07:58:40|11600.8|11585.8|11598.8|11583.8|11600.8|11585.8|11598.8|11583.8|1
1636531140000|2021-11-10 07:59:00|11602.1|11587.1|11603.1|11588.1|11603.1|11588.1|11602.1|11587.1|7
1636531150000|2021-11-10 07:59:10|11602.3|11587.3|11602.3|11587.3|11602.3|11587.3|11602.3|11587.3|0
1636531160000|2021-11-10 07:59:20|11600.8|11585.8|11601.3|11586.3|11601.3|11586.3|11600.8|11585.8|0
1636531200000|2021-11-10 08:00:00|11602.3|11587.3|11602.8|11587.8|11602.8|11587.8|11602.3|11587.3|0
1636531210000|2021-11-10 08:00:10|11606.8|11591.8|11605.3|11590.3|11606.8|11591.8|11605.3|11590.3|0
1636531220000|2021-11-10 08:00:20|11608.6|11593.6|11608.3|11593.3|11609.3|11594.3|11608.3|11593.3|1
1636531230000|2021-11-10 08:00:30|11608|11593|11606.8|11591.8|11608|11593|11606.8|11591.8|0
1636531300000|2021-11-10 08:01:40|11608.3|11593.3|11612.1|11597.1|11613.6|11598.6|11608.3|11593.3|3
1636531320000|2021-11-10 08:02:00|11612|11597|11611.5|11596.5|11612|11597|11611.5|11596.5|0
1636531330000|2021-11-10 08:02:10|11611.2|11596.2|11609.1|11594.1|11611.2|11596.2|11609.1|11594.1|0
1636531400000|2021-11-10 08:03:20|11608.3|11593.3|11606.3|11591.3|11608.3|11593.3|11606.3|11591.3|0
1636531410000|2021-11-10 08:03:30|11605.5|11590.5|11602.5|11587.5|11605.5|11590.5|11601|11586|0
1636531420000|2021-11-10 08:03:40|11605|11590|11605.5|11590.5|11606.1|11591.1|11605|11590|0
1636531430000|2021-11-10 08:03:50|11605.1|11590.1|11604.3|11589.3|11605.1|11590.1|11604.3|11589.3|0
1636531440000|2021-11-10 08:04:00|11603.9|11588.9|11602.5|11587.5|11603.9|11588.9|11601.5|11586.5|0
1636531450000|2021-11-10 08:04:10|11602.9|11587.9|11607.5|11592.5|11607.5|11592.5|11602.9|11587.9|0
1636531460000|2021-11-10 08:04:20|11608|11593|11608|11593|11608|11593|11608|11593|0
1636531470000|2021-11-10 08:04:30|11605|11590|11606.6|11591.6|11606.6|11591.6|11605|11590|1
1636531480000|2021-11-10 08:04:40|11604.5|11589.5|11604.5|11589.5|11604.5|11589.5|11604.5|11589.5|0
1636531490000|2021-11-10 08:04:50|11604|11589|11605.5|11590.5|11605.5|11590.5|11604|11589|0
1636531530000|2021-11-10 08:05:30|11606.3|11591.3|11611.5|11596.5|11611.5|11596.5|11606.3|11591.3|0
1636531540000|2021-11-10 08:05:40|11611|11596|11611|11596|11611|11596|11611|11596|0
1636531610000|2021-11-10 08:06:50|11610.6|11595.6|11609.6|11594.6|11610.6|11595.6|11608.5|11593.5|0
1636531630000|2021-11-10 08:07:10|11615.1|11590.1|11617.1|11592.1|11617.1|11592.1|11615.1|11590.1|0
1636531640000|2021-11-10 08:07:20|11617|11592|11613.5|11598.5|11617|11598.5|11608.5|11592|1
1636531650000|2021-11-10 08:07:30|11612.9|11597.9|11610.9|11595.9|11612.9|11597.9|11610|11595|0
1636531660000|2021-11-10 08:07:40|11607|11592|11609.5|11594.5|11609.6|11594.6|11607|11592|0
1636531670000|2021-11-10 08:07:50|11610|11595|11609.5|11594.5|11610|11595|11609.5|11594.5|1
1636531680000|2021-11-10 08:08:00|11611|11596|11611|11596|11611|11596|11611|11596|0
1636531690000|2021-11-10 08:08:10|11613|11598|11619.8|11604.8|11619.8|11604.8|11613|11598|0
1636531710000|2021-11-10 08:08:30|11618.9|11603.9|11619.5|11604.5|11619.5|11604.5|11618.9|11603.9|0
1636531720000|2021-11-10 08:08:40|11620.1|11605.1|11622.6|11607.6|11622.6|11607.6|11620.1|11605.1|0
1636531790000|2021-11-10 08:09:50|11628.8|11613.8|11627.7|11612.7|11629.9|11614.9|11627.7|11612.7|3
1636531800000|2021-11-10 08:10:00|11628.1|11613.1|11627.7|11612.7|11628.1|11613.1|11627.7|11612.7|2
1636531810000|2021-11-10 08:10:10|11626.4|11611.4|11625.7|11610.7|11626.4|11611.4|11625.7|11610.7|2
1636531830000|2021-11-10 08:10:30|11625.3|11610.3|11625.3|11610.3|11625.3|11610.3|11625.3|11610.3|0
1636531870000|2021-11-10 08:11:10|11624.5|11609.5|11624.5|11609.5|11624.5|11609.5|11624.5|11609.5|0
1636531890000|2021-11-10 08:11:30|11622.9|11607.9|11622.9|11607.9|11622.9|11607.9|11622.9|11607.9|1
1636531900000|2021-11-10 08:11:40|11622.5|11607.5|11622.5|11607.5|11622.5|11607.5|11622.5|11607.5|0
1636532160000|2021-11-10 08:16:00|11622.6|11607.6|11623.4|11608.4|11623.4|11608.4|11622.6|11607.6|0
1636532200000|2021-11-10 08:16:40|11623.8|11608.8|11623.8|11608.8|11623.8|11608.8|11623.8|11608.8|0
1636532210000|2021-11-10 08:16:50|11624.3|11609.3|11624.3|11609.3|11624.3|11609.3|11624.3|11609.3|0
1636532230000|2021-11-10 08:17:10|11623.9|11608.9|11623.9|11608.9|11623.9|11608.9|11623.9|11608.9|0
1636532260000|2021-11-10 08:17:40|11624.3|11609.3|11624.3|11609.3|11624.3|11609.3|11624.3|11609.3|1
1636532340000|2021-11-10 08:19:00|||||||||1
1636532350000|2021-11-10 08:19:10|11623.9|11608.9|11623.9|11608.9|11623.9|11608.9|11623.9|11608.9|0
1636532410000|2021-11-10 08:20:10|11624.3|11609.3|11624.3|11609.3|11624.3|11609.3|11624.3|11609.3|0
1636532450000|2021-11-10 08:20:50|11624.4|11609.4|11625.2|11610.2|11625.2|11610.2|11624.4|11609.4|0
1636532460000|2021-11-10 08:21:00|11619.3|11604.3|11619.3|11604.3|11619.3|11604.3|11619.3|11604.3|1
1636532470000|2021-11-10 08:21:10|11620.2|11605.2|11617.2|11602.2|11620.2|11605.2|11617.2|11602.2|0
1636532480000|2021-11-10 08:21:20|11615.7|11600.7|11610.8|11595.8|11615.7|11600.7|11610.8|11595.8|1
1636532490000|2021-11-10 08:21:30|11605.5|11590.5|11606.1|11591.1|11611.7|11596.7|11605.2|11590.2|3
1636532500000|2021-11-10 08:21:40|11605.7|11590.7|11605.7|11590.7|11605.7|11590.7|11605.7|11590.7|0
1636532510000|2021-11-10 08:21:50|11605.6|11590.6|11605.6|11590.6|11606.2|11591.2|11601.2|11586.2|0
1636532520000|2021-11-10 08:22:00|11605.2|11590.2|11607.2|11592.2|11607.2|11592.2|11605.1|11590.1|0
1636532570000|2021-11-10 08:22:50|11608.1|11593.1|11614.1|11599.1|11614.1|11599.1|11608.1|11593.1|0
1636532580000|2021-11-10 08:23:00|11614.2|11599.2|11617.6|11602.6|11617.6|11602.6|11614.2|11599.2|0
1636532650000|2021-11-10 08:24:10|11618.1|11603.1|11617.9|11602.9|11618.1|11603.1|11617.8|11602.8|3
1636532670000|2021-11-10 08:24:30|11617.8|11602.8|11617.8|11602.8|11617.8|11602.8|11617.8|11602.8|0
1636532760000|2021-11-10 08:26:00|11618.1|11603.1|11619.3|11604.3|11619.3|11604.3|11618.1|11603.1|0
1636532810000|2021-11-10 08:26:50|11619.2|11604.2|11619.3|11604.3|11619.3|11604.3|11619.2|11604.2|0
1636532820000|2021-11-10 08:27:00|11619.4|11604.4|11619.4|11604.4|11619.4|11604.4|11619.4|11604.4|0
1636532880000|2021-11-10 08:28:00|11618.8|11603.8|11619|11604|11619|11604|11618.8|11603.8|0
1636532910000|2021-11-10 08:28:30|11620.6|11605.6|11620.8|11605.8|11620.8|11605.8|11620.6|11605.6|2
1636532920000|2021-11-10 08:28:40|11620|11605|11620|11605|11620|11605|11620|11605|0
1636532940000|2021-11-10 08:29:00|11619.3|11604.3|11615.4|11600.4|11619.3|11604.3|11615.3|11600.3|1
1636532950000|2021-11-10 08:29:10|11615.8|11600.8|11615.8|11600.8|11615.8|11600.8|11615.8|11600.8|0
1636532960000|2021-11-10 08:29:20|11615.7|11600.7|11615.7|11600.7|11615.7|11600.7|11615.7|11600.7|0
1636533000000|2021-11-10 08:30:00|11617.8|11602.8|11617.9|11602.9|11617.9|11602.9|11617.8|11602.8|0
1636533010000|2021-11-10 08:30:10|11618.3|11603.3|11619.7|11604.7|11619.7|11604.7|11618.3|11603.3|0
1636533060000|2021-11-10 08:31:00|||||||||1
1636533110000|2021-11-10 08:31:50|11618.1|11603.1|11618|11603|11618.1|11603.1|11618|11603|2
1636533120000|2021-11-10 08:32:00|11617.9|11602.9|11617.9|11602.9|11617.9|11602.9|11617.9|11602.9|0
1636533130000|2021-11-10 08:32:10|11617.5|11602.5|11617.5|11602.5|11617.5|11602.5|11617.5|11602.5|0
1636533150000|2021-11-10 08:32:30|11618.3|11603.3|11618.8|11603.8|11618.8|11603.8|11618.3|11603.3|0
1636533220000|2021-11-10 08:33:40|11619.3|11604.3|11618.9|11603.9|11619.3|11604.3|11618.9|11603.9|2
1636533230000|2021-11-10 08:33:50|11618.8|11603.8|11619.2|11604.2|11619.2|11604.2|11618.8|11603.8|0
1636533400000|2021-11-10 08:36:40|11618.8|11603.8|11618.8|11603.8|11618.8|11603.8|11618.8|11603.8|0
1636533410000|2021-11-10 08:36:50|11607.1|11592.1|11599.3|11584.3|11607.1|11592.1|11599.3|11584.3|6
1636533440000|2021-11-10 08:37:20|11602.6|11587.6|11601.2|11586.2|11603.3|11588.3|11601.2|11586.2|1
1636533460000|2021-11-10 08:37:40|11600.4|11585.4|11600.4|11585.4|11600.4|11585.4|11600.4|11585.4|0
1636533500000|2021-11-10 08:38:20|11599.4|11584.4|11599.4|11584.4|11599.4|11584.4|11599.4|11584.4|0
1636533510000|2021-11-10 08:38:30|11599.3|11584.3|11599.3|11584.3|11599.3|11584.3|11599.3|11584.3|0
1636533520000|2021-11-10 08:38:40|11599.4|11584.4|11599.8|11584.8|11599.8|11584.8|11599.4|11584.4|0
1636533540000|2021-11-10 08:39:00|11601.2|11586.2|11601.7|11586.7|11601.7|11586.7|11601.2|11586.2|0
1636533600000|2021-11-10 08:40:00|11602.7|11587.7|11605.8|11590.8|11605.8|11590.8|11602.7|11587.7|0
1636533620000|2021-11-10 08:40:20|11605.9|11590.9|11605.9|11590.9|11605.9|11590.9|11605.9|11590.9|2
1636533630000|2021-11-10 08:40:30|11605.8|11590.8|11605.8|11590.8|11605.8|11590.8|11605.8|11590.8|0
1636533640000|2021-11-10 08:40:40|11605.5|11590.5|11604.7|11589.7|11605.5|11590.5|11604.7|11589.7|0
1636533660000|2021-11-10 08:41:00|11602.2|11587.2|11603.7|11588.7|11603.7|11588.7|11602.2|11587.2|0
1636533670000|2021-11-10 08:41:10|11603.9|11588.9|11604.7|11589.7|11604.7|11589.7|11603.9|11588.9|0
1636533720000|2021-11-10 08:42:00|11604.2|11589.2|11603.2|11588.2|11604.2|11589.2|11601.7|11586.7|0
1636533730000|2021-11-10 08:42:10|11601.8|11586.8|11601.8|11586.8|11601.8|11586.8|11601.8|11586.8|0
1636533780000|2021-11-10 08:43:00|11601.5|11586.5|11600.8|11585.8|11601.5|11586.5|11600.8|11585.8|0
1636533820000|2021-11-10 08:43:40|11602.8|11587.8|11613.6|11598.6|11613.6|11598.6|11602.8|11587.8|18
1636533830000|2021-11-10 08:43:50|11613.7|11598.7|11618.9|11603.9|11619.5|11604.5|11613.7|11598.7|0
1636533840000|2021-11-10 08:44:00|11619|11604|11619|11604|11619|11604|11619|11604|0
1636533900000|2021-11-10 08:45:00|11619.4|11604.4|11619.5|11604.5|11619.5|11604.5|11619.2|11604.2|0
1636533960000|2021-11-10 08:46:00|11619.2|11604.2|11619.3|11604.3|11619.3|11604.3|11619.2|11604.2|0
1636534020000|2021-11-10 08:47:00|11619.2|11604.2|11620.7|11605.7|11620.7|11605.7|11619.2|11604.2|0
1636534080000|2021-11-10 08:48:00|11621.2|11606.2|11622.2|11607.2|11622.2|11607.2|11621.2|11606.2|0
1636534110000|2021-11-10 08:48:30|11622.3|11607.3|11623.7|11608.7|11628.2|11613.2|11622.3|11607.3|1
1636534120000|2021-11-10 08:48:40|11624.4|11609.4|11624.4|11609.4|11624.4|11609.4|11624.4|11609.4|0
1636534140000|2021-11-10 08:49:00|11623.9|11608.9|11613.4|11598.4|11623.9|11608.9|11613.4|11598.4|1
1636534160000|2021-11-10 08:49:20|11613.3|11598.3|11613.3|11598.3|11613.3|11598.3|11613.3|11598.3|0
1636534230000|2021-11-10 08:50:30|11617.7|11592.7|11616.8|11601.8|11617.7|11602.3|11609.8|11592.7|0
1636534240000|2021-11-10 08:50:40|11614.3|11599.3|11614.3|11599.3|11614.3|11599.3|11614.3|11599.3|0
1636534270000|2021-11-10 08:51:10|11614.8|11599.8|11614.8|11599.8|11614.8|11599.8|11614.8|11599.8|0
1636534290000|2021-11-10 08:51:30|11615|11600|11615.1|11600.1|11615.1|11600.1|11615|11600|35
1636534300000|2021-11-10 08:51:40|11615.5|11600.5|11615.5|11600.5|11615.6|11600.6|11615.5|11600.5|1
1636534310000|2021-11-10 08:51:50|11615.6|11600.6|11614.4|11599.4|11615.6|11600.6|11614.4|11599.4|0
1636534320000|2021-11-10 08:52:00|11614.3|11599.3|11613.9|11598.9|11614.3|11599.3|11613.9|11598.9|0
1636534330000|2021-11-10 08:52:10|11615.8|11600.8|11612.4|11597.4|11615.8|11600.8|11612.4|11597.4|1
1636534340000|2021-11-10 08:52:20|11611.9|11596.9|11611.9|11596.9|11611.9|11596.9|11611.9|11596.9|0
1636534380000|2021-11-10 08:53:00|11611.8|11596.8|11611.8|11596.8|11611.8|11596.8|11611.8|11596.8|0
1636534470000|2021-11-10 08:54:30|11612.3|11597.3|11614.3|11599.3|11614.4|11599.4|11612.3|11597.3|0
1636534510000|2021-11-10 08:55:10|11614.4|11599.4|11615.8|11600.8|11615.8|11600.8|11614.4|11599.4|0
1636534530000|2021-11-10 08:55:30|11621.3|11606.3|11619.8|11604.8|11621.3|11606.3|11619.8|11604.8|0
1636534590000|2021-11-10 08:56:30|11617.8|11602.8|11615.7|11600.7|11617.8|11602.8|11615.3|11600.3|0
1636534600000|2021-11-10 08:56:40|11617.2|11602.2|11613.8|11598.8|11617.2|11602.2|11613.8|11598.8|0
1636534620000|2021-11-10 08:57:00|11613.3|11598.3|11613.3|11598.3|11613.3|11598.3|11613.3|11598.3|0
1636534650000|2021-11-10 08:57:30|11612.3|11597.3|11611.8|11596.8|11612.3|11597.3|11611.8|11596.8|0
1636534690000|2021-11-10 08:58:10|11612.3|11597.3|11612.8|11597.8|11612.8|11597.8|11612.3|11597.3|0
1636534700000|2021-11-10 08:58:20|11613.3|11598.3|11612.7|11597.7|11613.3|11598.3|11612.7|11597.7|0
1636534720000|2021-11-10 08:58:40|11612.8|11597.8|11612.8|11597.8|11612.8|11597.8|11612.8|11597.8|0
1636534790000|2021-11-10 08:59:50|11615.3|11600.3|11615.3|11600.3|11615.3|11600.3|11613.8|11598.8|0
1636534800000|2021-11-10 09:00:00|11617.8|11602.8|11617.7|11602.7|11617.8|11602.8|11617.7|11602.7|1
1636534810000|2021-11-10 09:00:10|11617.3|11602.3|11617.3|11602.3|11617.3|11602.3|11617.3|11602.3|0
1636534830000|2021-11-10 09:00:30|11617.2|11602.2|11616.7|11601.7|11617.2|11602.2|11616.7|11601.7|0
1636534840000|2021-11-10 09:00:40|11614.8|11599.8|11615.2|11600.2|11615.2|11600.2|11614.8|11599.8|0
1636534850000|2021-11-10 09:00:50|11615.1|11600.1|11616.7|11601.7|11616.7|11601.7|11614.2|11599.2|1
1636534860000|2021-11-10 09:01:00|11617.7|11602.7|11617.7|11602.7|11617.7|11602.7|11617.7|11602.7|0
1636534880000|2021-11-10 09:01:20|11618.7|11603.7|11618.7|11603.7|11618.7|11603.7|11618.7|11603.7|0
1636534890000|2021-11-10 09:01:30|11618|11603|11617.7|11602.7|11618.1|11603.1|11617.7|11602.7|1
1636534900000|2021-11-10 09:01:40|11615.7|11600.7|11616.7|11601.7|11616.7|11601.7|11615.7|11600.7|2
1636534920000|2021-11-10 09:02:00|11615.2|11600.2|11616.2|11601.2|11616.7|11601.7|11612.5|11597.5|2
1636534930000|2021-11-10 09:02:10|11616.6|11601.6|11612.7|11597.7|11618.3|11603.3|11612.7|11597.7|4
1636534950000|2021-11-10 09:02:30|11613.2|11598.2|11618.3|11603.3|11618.3|11603.3|11613.2|11598.2|1
1636534960000|2021-11-10 09:02:40|11618.7|11603.7|11618.7|11603.7|11618.7|11603.7|11618.7|11603.7|0
1636534990000|2021-11-10 09:03:10|11618.2|11603.2|11617.3|11602.3|11618.2|11603.2|11617.3|11602.3|0
1636535010000|2021-11-10 09:03:30|11617.2|11602.2|11616.8|11601.8|11617.2|11602.2|11616.8|11601.8|0
1636535050000|2021-11-10 09:04:10|||||||||1
1636535140000|2021-11-10 09:05:40|11613|11598|11616.8|11601.8|11616.8|11601.8|11613|11598|2
1636535150000|2021-11-10 09:05:50|11616.9|11601.9|11616.9|11601.9|11616.9|11601.9|11616.9|11601.9|0
1636535160000|2021-11-10 09:06:00|11615|11600|11615.1|11600.1|11615.1|11600.1|11615|11600|0
1636535170000|2021-11-10 09:06:10|11616.3|11601.3|11616.3|11601.3|11616.3|11601.3|11616.3|11601.3|0
1636535210000|2021-11-10 09:06:50|11616.1|11601.1|11615.4|11600.4|11616.4|11601.4|11614|11599|2
1636535220000|2021-11-10 09:07:00|11615.6|11600.6|11619.7|11604.7|11619.7|11604.7|11615.6|11600.6|0
1636535230000|2021-11-10 09:07:10|11620.2|11605.2|11620.2|11605.2|11620.2|11605.2|11620.2|11605.2|0
1636535270000|2021-11-10 09:07:50|11619.8|11604.8|11618.3|11603.3|11619.8|11604.8|11617.3|11602.3|0
1636535280000|2021-11-10 09:08:00|11618.1|11603.1|11617.3|11602.3|11618.1|11603.1|11617.3|11602.3|0
1636535290000|2021-11-10 09:08:10|11620.9|11605.9|11622.4|11607.4|11622.8|11607.8|11620|11605|8
1636535320000|2021-11-10 09:08:40|11623.8|11608.8|11623.8|11608.8|11623.8|11608.8|11623.8|11608.8|0
1636535330000|2021-11-10 09:08:50|11623.4|11608.4|11624.5|11609.5|11624.5|11609.5|11623.4|11608.4|1
1636535340000|2021-11-10 09:09:00|11623.7|11608.7|11623.5|11608.5|11623.7|11608.7|11623.5|11608.5|7
1636535350000|2021-11-10 09:09:10|11624.5|11609.5|11625.1|11610.1|11625.1|11610.1|11624.5|11609.5|0
1636535360000|2021-11-10 09:09:20|11623.5|11608.5|11623.5|11608.5|11623.5|11608.5|11623.5|11608.5|1
1636535400000|2021-11-10 09:10:00|11623.3|11608.3|11621.3|11606.3|11623.3|11608.3|11621.3|11606.3|0
1636535410000|2021-11-10 09:10:10|11620|11605|11618|11603|11620|11605|11615.5|11600.5|0
1636535460000|2021-11-10 09:11:00|11618.2|11603.2|11617.2|11602.2|11618.6|11603.6|11617.1|11602.1|1
1636535470000|2021-11-10 09:11:10|11617.9|11602.9|11616.7|11601.7|11617.9|11602.9|11616.7|11601.7|1
1636535490000|2021-11-10 09:11:30|11615.5|11600.5|11616.9|11601.9|11616.9|11601.9|11615.5|11600.5|1
1636535500000|2021-11-10 09:11:40|11617.9|11602.9|11617.9|11602.9|11617.9|11602.9|11617.9|11602.9|0
1636535640000|2021-11-10 09:14:00|11618.4|11603.4|11618.4|11603.4|11618.4|11603.4|11618.4|11603.4|0
1636535660000|2021-11-10 09:14:20|11620.9|11605.9|11618.4|11603.4|11620.9|11605.9|11618.4|11603.4|0
1636535690000|2021-11-10 09:14:50|11618.3|11603.3|11617.9|11602.9|11618.3|11603.3|11617.9|11602.9|0
1636535720000|2021-11-10 09:15:20|11617.8|11602.8|11617.8|11602.8|11617.8|11602.8|11617.8|11602.8|0
1636535810000|2021-11-10 09:16:50|11615.9|11600.9|11615.5|11600.5|11615.9|11600.9|11615.5|11600.5|0
1636535820000|2021-11-10 09:17:00|11613.1|11598.1|11613.1|11598.1|11613.1|11598.1|11613.1|11598.1|0
1636535850000|2021-11-10 09:17:30|11612.6|11597.6|11612.6|11597.6|11612.6|11597.6|11612.6|11597.6|0
1636535860000|2021-11-10 09:17:40|11614.1|11599.1|11615.4|11600.4|11616|11601|11614.1|11599.1|0
1636535870000|2021-11-10 09:17:50|11614.1|11599.1|11615.9|11600.9|11616|11601|11614.1|11599.1|0
1636535880000|2021-11-10 09:18:00|11616|11601|11616|11601|11616|11601|11616|11601|0
1636535950000|2021-11-10 09:19:10|11615.8|11600.8|11612|11597|11615.8|11600.8|11612|11597|0
1636535960000|2021-11-10 09:19:20|11611.1|11596.1|11611.1|11596.1|11611.1|11596.1|11611.1|11596.1|0
1636535970000|2021-11-10 09:19:30|11610.7|11595.7|11623.5|11608.5|11623.6|11608.6|11610.7|11595.7|18
1636535980000|2021-11-10 09:19:40|11623.9|11608.9|11623.9|11608.9|11623.9|11608.9|11623.9|11608.9|0
1636536000000|2021-11-10 09:20:00|11623.5|11608.5|11623.5|11608.5|11623.5|11608.5|11623.5|11608.5|0
1636536180000|2021-11-10 09:23:00|11623.2|11608.2|11633|11618|11633.8|11618.8|11623.2|11608.2|28
1636536190000|2021-11-10 09:23:10|11630.1|11615.1|11625.8|11610.8|11632.3|11617.3|11625.8|11610.8|5
1636536200000|2021-11-10 09:23:20|11625.9|11610.9|11626.7|11611.7|11626.7|11611.7|11625.9|11610.9|0
1636536220000|2021-11-10 09:23:40|11626.3|11611.3|11626.7|11611.7|11626.7|11611.7|11626.3|11611.3|1
1636536240000|2021-11-10 09:24:00|11626.6|11611.6|11626.6|11611.6|11626.6|11611.6|11626.6|11611.6|1
1636536250000|2021-11-10 09:24:10|11626.2|11611.2|11627.1|11612.1|11627.1|11612.1|11626.2|11611.2|0
1636536280000|2021-11-10 09:24:40|11627.4|11612.4|11629.1|11614.1|11629.1|11614.1|11627.4|11612.4|0
1636536320000|2021-11-10 09:25:20|11634.1|11619.1|11632.9|11617.9|11636.7|11621.7|11629.4|11614.4|22
1636536330000|2021-11-10 09:25:30|11630.4|11615.4|11628.1|11613.1|11634.3|11619.3|11628.1|11613.1|21
1636536340000|2021-11-10 09:25:40|11626.4|11611.4|11622.6|11607.6|11626.4|11611.4|11622.6|11607.6|2
1636536350000|2021-11-10 09:25:50|11622.5|11607.5|11622.4|11607.4|11622.5|11607.5|11622.4|11607.4|0
1636536360000|2021-11-10 09:26:00|11622.3|11607.3|11622.2|11607.2|11622.3|11607.3|11622.2|11607.2|0
1636536370000|2021-11-10 09:26:10|11620.9|11605.9|11620.9|11605.9|11620.9|11605.9|11620.9|11605.9|0
1636536410000|2021-11-10 09:26:50|11620.5|11605.5|11620.5|11605.5|11620.5|11605.5|11620.5|11605.5|0
1636536420000|2021-11-10 09:27:00|11620.6|11605.6|11621|11606|11621|11606|11620.6|11605.6|0
1636536430000|2021-11-10 09:27:10|11621.1|11606.1|11620.6|11605.6|11621.1|11606.1|11620.6|11605.6|0
1636536470000|2021-11-10 09:27:50|11620.5|11605.5|11620.5|11605.5|11620.5|11605.5|11620.5|11605.5|0
1636536480000|2021-11-10 09:28:00|11620.3|11605.3|11618.9|11603.9|11620.3|11605.3|11618.9|11603.9|0
1636536490000|2021-11-10 09:28:10|11618.5|11603.5|11618.4|11603.4|11618.5|11603.5|11618.4|11603.4|0
1636536500000|2021-11-10 09:28:20|11618.3|11603.3|11617|11602|11618.3|11603.3|11616.7|11601.7|0
1636536540000|2021-11-10 09:29:00|11616.7|11601.7|11615.1|11600.1|11616.7|11601.7|11615.1|11600.1|1
1636536560000|2021-11-10 09:29:20|11615.2|11600.2|11616|11601|11616|11601|11615.2|11600.2|0
1636536640000|2021-11-10 09:30:40|11616.6|11601.6|11616.6|11601.6|11616.6|11601.6|11616.6|11601.6|0
1636536650000|2021-11-10 09:30:50|11616.3|11601.3|11615.5|11600.5|11616.3|11601.3|11615.5|11600.5|0
1636536670000|2021-11-10 09:31:10|11615.1|11600.1|11615.1|11600.1|11615.1|11600.1|11615.1|11600.1|0
1636536680000|2021-11-10 09:31:20|11615.2|11600.2|11615.6|11600.6|11615.6|11600.6|11615.2|11600.2|0
1636536690000|2021-11-10 09:31:30|11616.1|11601.1|11616.1|11601.1|11616.1|11601.1|11616.1|11601.1|0
1636536700000|2021-11-10 09:31:40|11617|11602|11617|11602|11617|11602|11617|11602|0
1636536720000|2021-11-10 09:32:00|11617.3|11602.3|11617.2|11602.2|11617.3|11602.3|11615.8|11600.8|4
1636536730000|2021-11-10 09:32:10|11616.3|11601.3|11616.4|11601.4|11616.4|11601.4|11616.3|11601.3|1
1636536740000|2021-11-10 09:32:20|11616.3|11601.3|11612.9|11597.9|11616.3|11601.3|11612.9|11597.9|0
1636536750000|2021-11-10 09:32:30|11608.3|11593.3|11612.1|11597.1|11612.1|11597.1|11608.3|11593.3|3
1636536760000|2021-11-10 09:32:40|11612.3|11597.3|11611.9|11596.9|11613.9|11598.9|11611.9|11596.9|0
1636536810000|2021-11-10 09:33:30|11610|11595|11608.6|11593.6|11610|11595|11608.6|11593.6|0
1636536820000|2021-11-10 09:33:40|11608.8|11593.8|11609.6|11594.6|11609.6|11594.6|11608.8|11593.8|0
1636536830000|2021-11-10 09:33:50|11610.1|11595.1|11610|11595|11610.5|11595.5|11610|11595|0
1636536840000|2021-11-10 09:34:00|11605.6|11590.6|11601.1|11586.1|11608.4|11593.4|11601.1|11586.1|5
1636536850000|2021-11-10 09:34:10|11600.8|11585.8|11600|11585|11600.8|11585.8|11600|11585|0
1636536860000|2021-11-10 09:34:20|11601|11586|11601.5|11586.5|11601.5|11586.5|11601|11586|0
1636536870000|2021-11-10 09:34:30|11603.6|11588.6|11605.3|11590.3|11605.6|11590.6|11603.5|11588.5|0
1636536880000|2021-11-10 09:34:40|11604.4|11589.4|11605.1|11590.1|11605.1|11590.1|11603.6|11588.6|0
1636536900000|2021-11-10 09:35:00|11605.4|11590.4|11612.9|11597.9|11613.8|11598.8|11605.4|11590.4|9
1636536910000|2021-11-10 09:35:10|11614.8|11599.8|11614.6|11599.6|11614.8|11599.8|11614.6|11599.6|0
1636536940000|2021-11-10 09:35:40|11614.7|11599.7|11615.1|11600.1|11615.1|11600.1|11614.7|11599.7|0
1636536960000|2021-11-10 09:36:00|11616.1|11601.1|11616.1|11601.1|11616.1|11601.1|11616.1|11601.1|0
1636537020000|2021-11-10 09:37:00|11618.1|11603.1|11613.3|11598.3|11618.1|11603.1|11612.7|11597.7|1
1636537030000|2021-11-10 09:37:10|11613.1|11598.1|11613.6|11598.6|11613.6|11598.6|11613.1|11598.1|0
1636537080000|2021-11-10 09:38:00|11614.1|11599.1|11614.1|11599.1|11614.1|11599.1|11614.1|11599.1|0
1636537090000|2021-11-10 09:38:10|11614.2|11599.2|11623.7|11608.7|11624.1|11609.1|11614.2|11599.2|1
1636537100000|2021-11-10 09:38:20|11623.1|11608.1|11623.6|11608.6|11623.6|11608.6|11623.1|11608.1|0
1636537110000|2021-11-10 09:38:30|11628.1|11613.1|11624.5|11609.5|11628.1|11613.1|11624.5|11609.5|0
1636537120000|2021-11-10 09:38:40|11624|11609|11627.6|11612.6|11627.6|11612.6|11622.6|11607.6|1
1636537140000|2021-11-10 09:39:00|11628.1|11613.1|11630.3|11615.3|11630.3|11615.3|11627.6|11612.6|4
1636537150000|2021-11-10 09:39:10|11629.9|11614.9|11629.9|11614.9|11629.9|11614.9|11629.9|11614.9|0
1636537170000|2021-11-10 09:39:30|11630.7|11615.7|11637.8|11622.8|11637.8|11622.8|11630.7|11615.7|4
1636537180000|2021-11-10 09:39:40|11639.1|11624.1|11639.1|11624.1|11639.1|11624.1|11639.1|11624.1|0
1636537210000|2021-11-10 09:40:10|11639.2|11624.2|11639.1|11624.1|11639.2|11624.2|11639.1|11624.1|0
1636537220000|2021-11-10 09:40:20|11639.3|11624.3|11640.6|11625.6|11640.6|11625.6|11639.3|11624.3|0
1636537230000|2021-11-10 09:40:30|11643.1|11628.1|11643.1|11628.1|11643.1|11628.1|11643.1|11628.1|0
1636537270000|2021-11-10 09:41:10|11643.6|11628.6|11643.6|11628.6|11643.6|11628.6|11643.6|11628.6|1
1636537280000|2021-11-10 09:41:20|11644.2|11629.2|11644.2|11629.2|11644.2|11629.2|11644.2|11629.2|1
1636537290000|2021-11-10 09:41:30|11644.6|11629.6|11644.6|11629.6|11644.6|11629.6|11644.6|11629.6|0
1636537300000|2021-11-10 09:41:40|11644.4|11629.4|11643.6|11628.6|11644.4|11629.4|11643.6|11628.6|0
1636537310000|2021-11-10 09:41:50|11643.5|11628.5|11643.6|11628.6|11643.6|11628.6|11643.1|11628.1|0
1636537330000|2021-11-10 09:42:10|11643.1|11628.1|11643.3|11628.3|11643.3|11628.3|11643.1|11628.1|11
1636537340000|2021-11-10 09:42:20|11643.4|11628.4|11644.3|11629.3|11644.3|11629.3|11643.4|11628.4|0
1636537350000|2021-11-10 09:42:30|11644.1|11629.1|11644.1|11629.1|11644.1|11629.1|11644.1|11629.1|0
1636537360000|2021-11-10 09:42:40|11644.5|11629.5|11645.3|11630.3|11645.3|11630.3|11644.5|11629.5|3
1636537370000|2021-11-10 09:42:50|11646|11631|11645.6|11630.6|11646|11631|11645.6|11630.6|0
1636537380000|2021-11-10 09:43:00|11645.7|11630.7|11649.2|11634.2|11649.2|11634.2|11645.7|11630.7|1
1636537410000|2021-11-10 09:43:30|11654.1|11639.1|11654.2|11639.2|11654.2|11639.2|11653.1|11638.1|9
1636537420000|2021-11-10 09:43:40|11655|11640|11657.1|11642.1|11657.1|11642.1|11655|11640|0
1636537430000|2021-11-10 09:43:50|11656.9|11641.9|11656.1|11641.1|11656.9|11641.9|11656.1|11641.1|0
1636537440000|2021-11-10 09:44:00|11654.8|11639.8|11654.1|11639.1|11654.8|11639.8|11654.1|11639.1|1
1636537450000|2021-11-10 09:44:10|11653.8|11638.8|11652.6|11637.6|11653.8|11638.8|11652.6|11637.6|0
1636537490000|2021-11-10 09:44:50|11652.7|11637.7|11655.6|11640.6|11655.6|11640.6|11652.7|11637.7|0
1636537500000|2021-11-10 09:45:00|11655.1|11640.1|11655.1|11640.1|11655.1|11640.1|11655.1|11640.1|0
1636537530000|2021-11-10 09:45:30|11654.6|11639.6|11654.6|11639.6|11654.6|11639.6|11654.6|11639.6|0
1636537540000|2021-11-10 09:45:40|11654.5|11639.5|11653.2|11638.2|11654.5|11639.5|11653.2|11638.2|0
1636537550000|2021-11-10 09:45:50|11653.4|11638.4|11652.2|11637.2|11653.4|11638.4|11652.2|11637.2|0
1636537560000|2021-11-10 09:46:00|11652.1|11637.1|11652.1|11637.1|11652.1|11637.1|11652.1|11637.1|0
1636537570000|2021-11-10 09:46:10|11651.7|11636.7|11651.7|11636.7|11651.7|11636.7|11651.7|11636.7|0
1636537580000|2021-11-10 09:46:20|11652.6|11637.6|11652.6|11637.6|11652.6|11637.6|11652.6|11637.6|0
1636537590000|2021-11-10 09:46:30|11652.7|11637.7|11656.1|11641.1|11656.1|11641.1|11652.7|11637.7|1
1636537600000|2021-11-10 09:46:40|11655.6|11640.6|11656.1|11641.1|11656.1|11641.1|11655.6|11640.6|0
1636537610000|2021-11-10 09:46:50|11656|11641|11655.7|11640.7|11656|11641|11655.6|11640.6|0
1636537620000|2021-11-10 09:47:00|11656.1|11641.1|11657.3|11642.3|11658.1|11643.1|11656.1|11641.1|2
1636537630000|2021-11-10 09:47:10|11658.2|11643.2|11658.2|11643.2|11658.2|11643.2|11658.2|11643.2|0
1636537660000|2021-11-10 09:47:40|11658.1|11643.1|11658.1|11643.1|11658.1|11643.1|11658.1|11643.1|0
1636537670000|2021-11-10 09:47:50|11658.6|11643.6|11659.2|11644.2|11659.7|11644.7|11658.6|11643.6|1
1636537680000|2021-11-10 09:48:00|11658.7|11643.7|11658.7|11643.7|11658.7|11643.7|11658.7|11643.7|0
1636537690000|2021-11-10 09:48:10|11659.2|11644.2|11660.2|11645.2|11660.2|11645.2|11659.2|11644.2|0
1636537700000|2021-11-10 09:48:20|11660.7|11645.7|11651.6|11636.6|11660.7|11645.7|11651.6|11636.6|3
1636537710000|2021-11-10 09:48:30|11652|11637|11652|11637|11652|11637|11652|11637|0
1636537720000|2021-11-10 09:48:40|11652.1|11637.1|11652.5|11637.5|11652.5|11637.5|11652.1|11637.1|1
1636537740000|2021-11-10 09:49:00|||||||||4
1636537760000|2021-11-10 09:49:20|11653.4|11638.4|11653.9|11638.9|11653.9|11638.9|11653.4|11638.4|0
1636537790000|2021-11-10 09:49:50|11653.6|11638.6|11652.3|11637.3|11653.6|11638.6|11652.3|11637.3|0
1636537800000|2021-11-10 09:50:00|11651.1|11636.1|11642.4|11627.4|11651.4|11636.4|11640.2|11625.2|3
1636537810000|2021-11-10 09:50:10|11642.9|11627.9|11642.9|11627.9|11643.9|11628.9|11642.9|11627.9|0
1636537830000|2021-11-10 09:50:30|11643.9|11628.9|11644.1|11629.1|11644.1|11629.1|11643.9|11628.9|0
1636537840000|2021-11-10 09:50:40|11645.1|11630.1|11647.6|11632.6|11647.6|11632.6|11645.1|11630.1|4
1636537850000|2021-11-10 09:50:50|11648.7|11633.7|11647.8|11632.8|11648.7|11633.7|11647.8|11632.8|0
1636537860000|2021-11-10 09:51:00|11646.3|11631.3|11646.3|11631.3|11646.4|11631.4|11646.3|11631.3|0
1636537900000|2021-11-10 09:51:40|11648.2|11633.2|11653.8|11628.8|11653.8|11633.7|11648.2|11628.8|1
1636537920000|2021-11-10 09:52:00|11654.7|11629.7|11654.7|11629.7|11654.7|11629.7|11654.7|11629.7|0
1636537970000|2021-11-10 09:52:50|||||||||2
1636538070000|2021-11-10 09:54:30|11654.6|11629.6|11654.6|11629.6|11654.6|11629.6|11654.6|11629.6|0
1636538120000|2021-11-10 09:55:20|11646.7|11631.7|11646.7|11631.7|11646.7|11631.7|11646.7|11631.7|0
1636538130000|2021-11-10 09:55:30|11646.2|11631.2|11645.8|11630.8|11653.6|11633.7|11645.8|11628.6|0
1636538140000|2021-11-10 09:55:40|11646.3|11631.3|11648.7|11633.7|11648.7|11633.7|11645.8|11630.8|0
1636538160000|2021-11-10 09:56:00|11649|11634|11649|11634|11649|11634|11649|11634|15
1636538170000|2021-11-10 09:56:10|11653.8|11628.8|11646.6|11631.6|11653.8|11633.1|11646.6|11628.2|0
1636538180000|2021-11-10 09:56:20|11646.8|11631.8|11647.6|11632.6|11647.6|11632.6|11646.8|11631.8|0
1636538220000|2021-11-10 09:57:00|11647.7|11632.7|11651.2|11636.2|11651.2|11636.2|11647.7|11632.7|3
1636538240000|2021-11-10 09:57:20|11651.3|11636.3|11654.1|11639.1|11654.1|11639.1|11651.2|11636.2|0
1636538250000|2021-11-10 09:57:30|11654.6|11639.6|11654.6|11639.6|11654.6|11639.6|11654.6|11639.6|0
1636538280000|2021-11-10 09:58:00|11648.6|11633.6|11647|11632|11648.6|11633.6|11646.1|11631.1|1
1636538290000|2021-11-10 09:58:10|11646.1|11631.1|11646.1|11631.1|11646.1|11631.1|11646.1|11631.1|0
1636538320000|2021-11-10 09:58:40|11645.6|11630.6|11645.1|11630.1|11645.6|11630.6|11645.1|11630.1|0
1636538400000|2021-11-10 10:00:00|11645.4|11630.4|11645.7|11630.7|11646.6|11631.6|11645.4|11630.4|0
1636538410000|2021-11-10 10:00:10|11645.8|11630.8|11649.7|11634.7|11649.7|11634.7|11645.8|11630.8|0
1636538420000|2021-11-10 10:00:20|11650.4|11635.4|11650.4|11635.4|11650.4|11635.4|11650.4|11635.4|5
1636538430000|2021-11-10 10:00:30|11650.8|11635.8|11650.3|11635.3|11650.8|11635.8|11650.3|11635.3|0
1636538440000|2021-11-10 10:00:40|11649.2|11634.2|11649.5|11634.5|11649.5|11634.5|11649.2|11634.2|11
1636538450000|2021-11-10 10:00:50|11649.1|11634.1|11643.9|11628.9|11649.1|11634.1|11643.4|11628.4|0
1636538460000|2021-11-10 10:01:00|11644|11629|11643.7|11628.7|11644|11629|11643.7|11628.7|0
1636538470000|2021-11-10 10:01:10|11642|11627|11642|11627|11642|11627|11642|11627|0
1636538490000|2021-11-10 10:01:30|11643|11628|11643|11628|11643|11628|11643|11628|0
1636538510000|2021-11-10 10:01:50|11646.5|11631.5|11649|11634|11649|11634|11646.5|11631.5|2
1636538520000|2021-11-10 10:02:00|||||||||11
1636538540000|2021-11-10 10:02:20|11648.8|11633.8|11648.8|11633.8|11648.8|11633.8|11648.8|11633.8|1
1636538700000|2021-11-10 10:05:00|11648.7|11633.7|11648.8|11633.8|11648.8|11633.8|11648.4|11633.4|0
1636538710000|2021-11-10 10:05:10|11648.9|11633.9|11649.8|11634.8|11649.8|11634.8|11648.9|11633.9|0
1636538720000|2021-11-10 10:05:20|11650.8|11635.8|11650.8|11635.8|11650.8|11635.8|11650.8|11635.8|0
1636538760000|2021-11-10 10:06:00|11649.8|11634.8|11648.7|11633.7|11649.8|11634.8|11648.7|11633.7|0
1636538770000|2021-11-10 10:06:10|11648.3|11633.3|11648.3|11633.3|11648.3|11633.3|11648.3|11633.3|0
1636538790000|2021-11-10 10:06:30|11648|11633|11647.4|11632.4|11648|11633|11647.4|11632.4|0
1636538800000|2021-11-10 10:06:40|11647.8|11632.8|11647|11632|11648.3|11633.3|11647|11632|0
1636538820000|2021-11-10 10:07:00|11647.8|11632.8|11648.6|11633.6|11648.6|11633.6|11647.8|11632.8|0
1636538830000|2021-11-10 10:07:10|11649.8|11634.8|11649.8|11634.8|11649.8|11634.8|11649.8|11634.8|0
1636538880000|2021-11-10 10:08:00|11649.5|11634.5|11648.2|11633.2|11649.5|11634.5|11648.2|11633.2|0
1636538890000|2021-11-10 10:08:10|11649.9|11634.9|11649.9|11634.9|11649.9|11634.9|11649.9|11634.9|0
1636538920000|2021-11-10 10:08:40|11650.3|11635.3|11650.7|11635.7|11650.8|11635.8|11650.3|11635.3|0
1636538940000|2021-11-10 10:09:00|11650.3|11635.3|11650.4|11635.4|11650.4|11635.4|11650.3|11635.3|0
1636538950000|2021-11-10 10:09:10|11651|11636|11655.3|11640.3|11655.3|11640.3|11651|11636|0
1636539000000|2021-11-10 10:10:00|11655.1|11640.1|11654.9|11639.9|11655.1|11640.1|11654.7|11639.7|0
1636539010000|2021-11-10 10:10:10|11655.3|11640.3|11655.3|11640.3|11655.3|11640.3|11655.3|11640.3|2
1636539030000|2021-11-10 10:10:30|11654.9|11639.9|11654.4|11639.4|11654.9|11639.9|11654.4|11639.4|3
1636539040000|2021-11-10 10:10:40|11654|11639|11654|11639|11654|11639|11654|11639|0
1636539050000|2021-11-10 10:10:50|11649.6|11634.6|11647.7|11632.7|11649.6|11634.6|11647.7|11632.7|1
1636539060000|2021-11-10 10:11:00|11647.4|11632.4|11646.5|11631.5|11647.4|11632.4|11646.5|11631.5|0
1636539070000|2021-11-10 10:11:10|11646.1|11631.1|11645.6|11630.6|11646.1|11631.1|11645.6|11630.6|0
1636539080000|2021-11-10 10:11:20|11643.1|11628.1|11643.1|11628.1|11643.1|11628.1|11643.1|11628.1|0
1636539090000|2021-11-10 10:11:30|11642.4|11627.4|11642.4|11627.4|11642.4|11627.4|11642.4|11627.4|0
1636539110000|2021-11-10 10:11:50|11642.2|11627.2|11640.3|11625.3|11642.2|11627.2|11637.2|11622.2|1
1636539120000|2021-11-10 10:12:00|11640.4|11625.4|11640.4|11625.4|11640.4|11625.4|11640.4|11625.4|1
1636539160000|2021-11-10 10:12:40|11632.2|11617.2|11632.2|11617.2|11632.2|11617.2|11632.2|11617.2|2
1636539180000|2021-11-10 10:13:00|11635.2|11620.2|11633.6|11618.6|11635.2|11620.2|11633.6|11618.6|0
1636539240000|2021-11-10 10:14:00|11634|11619|11637.1|11622.1|11637.1|11622.1|11634|11619|0
1636539270000|2021-11-10 10:14:30|11638.1|11623.1|11638|11623|11638.1|11623.1|11638|11623|1
1636539370000|2021-11-10 10:16:10|||||||||1
1636539400000|2021-11-10 10:16:40|11637.9|11622.9|11637.9|11622.9|11637.9|11622.9|11637.9|11622.9|0
1636539410000|2021-11-10 10:16:50|11637.5|11622.5|11637.5|11622.5|11637.5|11622.5|11637.5|11622.5|3
1636539440000|2021-11-10 10:17:20|11638|11623|11638|11623|11638|11623|11638|11623|0
1636539450000|2021-11-10 10:17:30|11637.5|11622.5|11637.5|11622.5|11637.5|11622.5|11637.5|11622.5|0
1636539460000|2021-11-10 10:17:40|11637|11622|11635.5|11620.5|11637|11622|11635.5|11620.5|0
1636539470000|2021-11-10 10:17:50|11635.7|11620.7|11636.5|11621.5|11636.5|11621.5|11635.7|11620.7|0
1636539520000|2021-11-10 10:18:40|11636.6|11621.6|11636.6|11621.6|11636.6|11621.6|11636.6|11621.6|0
1636539530000|2021-11-10 10:18:50|11635.6|11620.6|11635.6|11620.6|11635.6|11620.6|11635.6|11620.6|0
1636539580000|2021-11-10 10:19:40|11636|11621|11638.1|11623.1|11638.1|11623.1|11636|11621|0
1636539640000|2021-11-10 10:20:40|11638.7|11623.7|11638.6|11623.6|11640.6|11625.6|11638.6|11623.6|0
1636539650000|2021-11-10 10:20:50|11638.5|11623.5|11637.6|11622.6|11638.5|11623.5|11637.6|11622.6|0
1636539680000|2021-11-10 10:21:20|11637.4|11622.4|11635.5|11620.5|11637.4|11622.4|11635.5|11620.5|1
1636539730000|2021-11-10 10:22:10|11635.4|11620.4|11635.4|11620.4|11635.4|11620.4|11635.4|11620.4|2
1636539770000|2021-11-10 10:22:50|11635.3|11620.3|11634.4|11619.4|11635.3|11620.3|11634.4|11619.4|0
1636539810000|2021-11-10 10:23:30|11634.6|11619.6|11634.6|11619.6|11634.6|11619.6|11634.6|11619.6|0
1636539820000|2021-11-10 10:23:40|11635.4|11620.4|11635.4|11620.4|11635.4|11620.4|11635.4|11620.4|0
1636539830000|2021-11-10 10:23:50|11636.7|11621.7|11636.9|11621.9|11636.9|11621.9|11636.7|11621.7|3
1636539840000|2021-11-10 10:24:00|11637|11622|11637.3|11622.3|11637.3|11622.3|11637|11622|0
1636539850000|2021-11-10 10:24:10|11636.9|11621.9|11636.9|11621.9|11636.9|11621.9|11636.9|11621.9|1
1636539860000|2021-11-10 10:24:20|11636.4|11621.4|11631.4|11616.4|11636.4|11621.4|11631.4|11616.4|1
1636539880000|2021-11-10 10:24:40|||||||||1
1636539890000|2021-11-10 10:24:50|||||||||1
1636539900000|2021-11-10 10:25:00|11630.9|11615.9|11625.9|11610.9|11630.9|11615.9|11624.9|11609.9|1
1636539920000|2021-11-10 10:25:20|11626.3|11611.3|11628.5|11613.5|11628.5|11613.5|11626.3|11611.3|10
1636540010000|2021-11-10 10:26:50|11628.2|11613.2|11627|11612|11628.2|11613.2|11627|11612|0
1636540020000|2021-11-10 10:27:00|11626.9|11611.9|11626.6|11611.6|11626.9|11611.9|11626.6|11611.6|0
1636540030000|2021-11-10 10:27:10|11627|11612|11627|11612|11627|11612|11627|11612|0
1636540070000|2021-11-10 10:27:50|11626|11611|11626|11611|11626|11611|11626|11611|0
1636540080000|2021-11-10 10:28:00|11634.3|11619.3|11642.7|11627.7|11642.7|11627.7|11634.3|11619.3|1
1636540090000|2021-11-10 10:28:10|11643.2|11628.2|11643|11628|11643.7|11628.7|11643|11628|0
1636540110000|2021-11-10 10:28:30|11641.6|11626.6|11641.6|11626.6|11641.6|11626.6|11641.6|11626.6|1
1636540120000|2021-11-10 10:28:40|11642|11627|11642|11627|11642|11627|11642|11627|0
1636540140000|2021-11-10 10:29:00|11641.5|11626.5|11641.5|11626.5|11641.5|11626.5|11641.5|11626.5|0
1636540170000|2021-11-10 10:29:30|11640.7|11625.7|11640.7|11625.7|11640.7|11625.7|11640.7|11625.7|2
1636540180000|2021-11-10 10:29:40|11640.1|11625.1|11640.1|11625.1|11640.1|11625.1|11640.1|11625.1|0
1636540190000|2021-11-10 10:29:50|11640|11625|11639.8|11624.8|11640|11625|11639.8|11624.8|0
1636540200000|2021-11-10 10:30:00|11640.3|11625.3|11640.3|11625.3|11640.3|11625.3|11640.3|11625.3|0
1636540220000|2021-11-10 10:30:20|11640.4|11625.4|11640.3|11625.3|11640.4|11625.4|11640.3|11625.3|0
1636540230000|2021-11-10 10:30:30|11640.5|11625.5|11640.5|11625.5|11640.5|11625.5|11640.5|11625.5|0
1636540260000|2021-11-10 10:31:00|11643.5|11628.5|11643.5|11628.5|11643.5|11628.5|11643.5|11628.5|3
1636540280000|2021-11-10 10:31:20|11643.8|11628.8|11650.1|11635.1|11650.1|11635.1|11643.8|11628.8|2
1636540290000|2021-11-10 10:31:30|11649.8|11634.8|11647.9|11632.9|11649.8|11634.8|11647.9|11632.9|0
1636540300000|2021-11-10 10:31:40|11647|11632|11649|11634|11649|11634|11647|11632|3
1636540310000|2021-11-10 10:31:50|11649.5|11634.5|11648.5|11633.5|11649.5|11634.5|11648|11633|0
1636540330000|2021-11-10 10:32:10|11648.6|11633.6|11648.4|11633.4|11648.6|11633.6|11648.4|11633.4|0
1636540350000|2021-11-10 10:32:30|11648.5|11633.5|11648.5|11633.5|11648.5|11633.5|11648.5|11633.5|5
1636540370000|2021-11-10 10:32:50|11646.6|11631.6|11646.6|11631.6|11646.6|11631.6|11646.6|11631.6|0
1636540390000|2021-11-10 10:33:10|11648.2|11633.2|11648.2|11633.2|11648.2|11633.2|11648.2|11633.2|0
1636540400000|2021-11-10 10:33:20|11652.7|11637.7|11653.8|11638.8|11653.8|11638.8|11652.7|11637.7|1
1636540410000|2021-11-10 10:33:30|11654.2|11639.2|11651.6|11636.6|11654.2|11639.2|11650.7|11635.7|18
1636540420000|2021-11-10 10:33:40|11647.7|11632.7|11644.8|11629.8|11647.7|11632.7|11644.8|11629.8|5
1636540430000|2021-11-10 10:33:50|11644.7|11629.7|11644.3|11629.3|11644.7|11629.7|11644.3|11629.3|0
1636540470000|2021-11-10 10:34:30|11636.2|11621.2|11632.1|11617.1|11636.2|11621.2|11632.1|11617.1|1
1636540480000|2021-11-10 10:34:40|11631.7|11616.7|11631.7|11616.7|11631.7|11616.7|11631.7|11616.7|0
1636540500000|2021-11-10 10:35:00|11639.5|11624.5|11645.3|11630.3|11645.3|11630.3|11639.5|11624.5|5
1636540510000|2021-11-10 10:35:10|11645.2|11630.2|11646.7|11631.7|11646.7|11631.7|11645.2|11630.2|0
1636540520000|2021-11-10 10:35:20|11641.7|11626.7|11644.3|11629.3|11644.8|11629.8|11641.7|11626.7|4
1636540530000|2021-11-10 10:35:30|11643.8|11628.8|11643.8|11628.8|11643.8|11628.8|11643.8|11628.8|0
1636540540000|2021-11-10 10:35:40|11645.9|11630.9|11646|11631|11646|11631|11645.9|11630.9|0
1636540550000|2021-11-10 10:35:50|11646.2|11631.2|11646.5|11631.5|11647|11632|11646.2|11631.2|0
1636540560000|2021-11-10 10:36:00|11645.9|11630.9|11647.3|11632.3|11647.3|11632.3|11643.7|11628.7|0
1636540570000|2021-11-10 10:36:10|11649|11634|11649|11634|11649|11634|11649|11634|0
1636540590000|2021-11-10 10:36:30|11649.4|11634.4|11648.2|11633.2|11649.4|11634.4|11648.2|11633.2|6
1636540620000|2021-11-10 10:37:00|11647.7|11632.7|11653|11638|11653|11638|11647.7|11632.7|10
1636540630000|2021-11-10 10:37:10|||||||||11
1636540670000|2021-11-10 10:37:50|11656.3|11641.3|11656.3|11641.3|11656.3|11641.3|11656.3|11641.3|3
1636540680000|2021-11-10 10:38:00|||||||||3
1636540690000|2021-11-10 10:38:10|11656.8|11641.8|11656.8|11641.8|11656.8|11641.8|11656.8|11641.8|0
1636540730000|2021-11-10 10:38:50|11656.6|11641.6|11655.3|11640.3|11656.6|11641.6|11655.3|11640.3|0
1636540740000|2021-11-10 10:39:00|||||||||3
1636540750000|2021-11-10 10:39:10|11654.9|11639.9|11654.9|11639.9|11654.9|11639.9|11654.9|11639.9|0
1636540760000|2021-11-10 10:39:20|11654.5|11639.5|11648.3|11633.3|11654.5|11639.5|11647.2|11632.2|15
1636540770000|2021-11-10 10:39:30|11649.6|11634.6|11649.7|11634.7|11649.7|11634.7|11649.6|11634.6|1
1636540850000|2021-11-10 10:40:50|11649.2|11634.2|11649.2|11634.2|11649.2|11634.2|11649.2|11634.2|0
1636540910000|2021-11-10 10:41:50|11648.3|11633.3|11648.3|11633.3|11648.3|11633.3|11648.3|11633.3|0
1636540920000|2021-11-10 10:42:00|11645.5|11630.5|11645.5|11630.5|11645.5|11630.5|11644.5|11629.5|0
1636540960000|2021-11-10 10:42:40|11646.3|11631.3|11660.4|11645.4|11660.4|11645.4|11646.3|11631.3|6
1636540970000|2021-11-10 10:42:50|11660.3|11645.3|11658.9|11643.9|11660.3|11645.3|11658.9|11643.9|0
1636540980000|2021-11-10 10:43:00|11658.4|11643.4|11671.9|11656.9|11671.9|11656.9|11658.4|11643.4|2
1636541000000|2021-11-10 10:43:20|11671.5|11656.5|11670.4|11655.4|11671.6|11656.6|11670.4|11655.4|1
1636541010000|2021-11-10 10:43:30|11670.6|11655.6|11670.6|11655.6|11670.6|11655.6|11670.6|11655.6|4
1636541020000|2021-11-10 10:43:40|11671|11656|11671|11656|11671|11656|11671|11656|0
1636541030000|2021-11-10 10:43:50|11666.9|11651.9|11665.4|11650.4|11666.9|11651.9|11664.1|11649.1|11
1636541060000|2021-11-10 10:44:20|11665.6|11650.6|11665.2|11650.2|11665.6|11650.6|11664.7|11649.7|0
1636541070000|2021-11-10 10:44:30|11666.1|11651.1|11666.2|11651.2|11666.2|11651.2|11666.1|11651.1|0
1636541080000|2021-11-10 10:44:40|11667.1|11652.1|11667|11652|11667.1|11652.1|11667|11652|0
1636541100000|2021-11-10 10:45:00|11666.8|11651.8|11667|11652|11667|11652|11666.8|11651.8|0
1636541110000|2021-11-10 10:45:10|11667.1|11652.1|11667.1|11652.1|11667.1|11652.1|11667.1|11652.1|0
1636541120000|2021-11-10 10:45:20|11668.3|11653.3|11667.8|11652.8|11668.3|11653.3|11667.8|11652.8|0
1636541130000|2021-11-10 10:45:30|11667.7|11652.7|11666.6|11651.6|11667.7|11652.7|11666.6|11651.6|2
1636541150000|2021-11-10 10:45:50|11665|11650|11664.6|11649.6|11665.5|11650.5|11663.5|11648.5|2
1636541160000|2021-11-10 10:46:00|11663.6|11648.6|11661.2|11646.2|11663.6|11648.6|11661.2|11646.2|0
1636541200000|2021-11-10 10:46:40|11657.2|11642.2|11657.2|11642.2|11657.2|11642.2|11657.2|11642.2|11
1636541210000|2021-11-10 10:46:50|11657|11642|11655.9|11640.9|11657|11642|11655.9|11640.9|1
1636541220000|2021-11-10 10:47:00|11656.7|11641.7|11657.7|11642.7|11657.7|11642.7|11656.7|11641.7|1
1636541230000|2021-11-10 10:47:10|11660.2|11645.2|11659.7|11644.7|11660.7|11645.7|11659.7|11644.7|4
1636541280000|2021-11-10 10:48:00|||||||||10
1636541290000|2021-11-10 10:48:10|11654.4|11639.4|11654.8|11639.8|11654.8|11639.8|11653.2|11638.2|1
1636541300000|2021-11-10 10:48:20|11654.2|11639.2|11654.2|11639.2|11654.2|11639.2|11654.2|11639.2|0
1636541310000|2021-11-10 10:48:30|11653.7|11638.7|11653.2|11638.2|11653.7|11638.7|11653.2|11638.2|0
1636541320000|2021-11-10 10:48:40|11653.4|11638.4|11653.7|11638.7|11654.2|11639.2|11653.4|11638.4|2
1636541330000|2021-11-10 10:48:50|11653.2|11638.2|11655.8|11640.8|11655.8|11640.8|11653.2|11638.2|1
1636541360000|2021-11-10 10:49:20|11655.2|11640.2|11652.7|11637.7|11655.2|11640.2|11652.7|11637.7|0
1636541400000|2021-11-10 10:50:00|11656.3|11641.3|11656.4|11641.4|11656.4|11641.4|11656.3|11641.3|6
1636541410000|2021-11-10 10:50:10|11656.3|11641.3|11656.3|11641.3|11656.3|11641.3|11656.3|11641.3|1
1636541420000|2021-11-10 10:50:20|11655.9|11640.9|11656.4|11641.4|11656.4|11641.4|11655.9|11640.9|7
1636541430000|2021-11-10 10:50:30|11656.3|11641.3|11656.8|11641.8|11656.8|11641.8|11656.3|11641.3|1
1636541440000|2021-11-10 10:50:40|11656.4|11641.4|11656.4|11641.4|11656.4|11641.4|11656.4|11641.4|0
1636541460000|2021-11-10 10:51:00|11657.2|11642.2|11657.2|11642.2|11657.2|11642.2|11657.2|11642.2|5
1636541470000|2021-11-10 10:51:10|11657.1|11642.1|11657.1|11642.1|11657.1|11642.1|11657.1|11642.1|0
1636541510000|2021-11-10 10:51:50|11655.1|11640.1|11655.2|11640.2|11655.2|11640.2|11655.1|11640.1|0
1636541520000|2021-11-10 10:52:00|11655.6|11640.6|11655.6|11640.6|11655.6|11640.6|11655.6|11640.6|0
1636541540000|2021-11-10 10:52:20|11655.1|11640.1|11655.1|11640.1|11655.1|11640.1|11655.1|11640.1|0
1636541550000|2021-11-10 10:52:30|11655|11640|11654.6|11639.6|11655|11640|11654.6|11639.6|0
1636541600000|2021-11-10 10:53:20|11652|11637|11652|11637|11652|11637|11652|11637|1
1636541620000|2021-11-10 10:53:40|11649.1|11634.1|11648|11633|11649.1|11634.1|11648|11633|1
1636541630000|2021-11-10 10:53:50|11648.4|11633.4|11648.6|11633.6|11648.6|11633.6|11648.4|11633.4|8
1636541640000|2021-11-10 10:54:00|11646.9|11631.9|11645.9|11630.9|11646.9|11631.9|11645.9|11630.9|1
1636541650000|2021-11-10 10:54:10|11641.8|11626.8|11640.3|11625.3|11641.8|11626.8|11640.3|11625.3|4
1636541660000|2021-11-10 10:54:20|11639.8|11624.8|11636.8|11621.8|11639.8|11624.8|11636.8|11621.8|0
1636541670000|2021-11-10 10:54:30|11635.8|11620.8|11635.8|11620.8|11635.8|11620.8|11635.8|11620.8|0
1636541710000|2021-11-10 10:55:10|11635.9|11620.9|11636.3|11621.3|11636.3|11621.3|11635.9|11620.9|0
1636541730000|2021-11-10 10:55:30|11636|11621|11636.4|11621.4|11636.4|11621.4|11634.8|11619.8|3
1636541740000|2021-11-10 10:55:40|||||||||3
1636541750000|2021-11-10 10:55:50|11635.2|11620.2|11633.2|11618.2|11635.2|11620.2|11633.2|11618.2|10
1636541760000|2021-11-10 10:56:00|11634.2|11619.2|11634.1|11619.1|11634.2|11619.2|11634.1|11619.1|0
1636541810000|2021-11-10 10:56:50|11634|11619|11634.5|11619.5|11634.5|11619.5|11633.6|11618.6|1
1636541820000|2021-11-10 10:57:00|11634.1|11619.1|11634.1|11619.1|11634.1|11619.1|11634.1|11619.1|0
1636541830000|2021-11-10 10:57:10|11634.5|11619.5|11635.7|11620.7|11635.7|11620.7|11634.5|11619.5|0
1636541840000|2021-11-10 10:57:20|11636.1|11621.1|11636.1|11621.1|11636.1|11621.1|11636|11621|1
1636541850000|2021-11-10 10:57:30|11634.4|11619.4|11637.7|11622.7|11637.7|11622.7|11634.4|11619.4|2
1636541870000|2021-11-10 10:57:50|11637.4|11622.4|11638.4|11623.4|11638.4|11623.4|11637.4|11622.4|1
1636541880000|2021-11-10 10:58:00|11637.4|11622.4|11637.4|11622.4|11637.4|11622.4|11637.4|11622.4|0
1636541890000|2021-11-10 10:58:10|11637.7|11622.7|11637.7|11622.7|11637.7|11622.7|11637.7|11622.7|0
1636541900000|2021-11-10 10:58:20|11636.6|11621.6|11636.6|11621.6|11636.6|11621.6|11636.6|11621.6|1
1636541930000|2021-11-10 10:58:50|11635.1|11620.1|11636.2|11621.2|11636.2|11621.2|11635.1|11620.1|0
1636541940000|2021-11-10 10:59:00|11634.6|11619.6|11627.1|11612.1|11634.6|11619.6|11626.6|11611.6|6
1636541950000|2021-11-10 10:59:10|11627.6|11612.6|11627.6|11612.6|11627.6|11612.6|11627.6|11612.6|0
1636541980000|2021-11-10 10:59:40|11631.6|11616.6|11632.6|11617.6|11632.6|11617.6|11631.6|11616.6|0
1636541990000|2021-11-10 10:59:50|11633.2|11618.2|11637|11622|11637|11622|11633.2|11618.2|0
1636542000000|2021-11-10 11:00:00|11636|11621|11646.7|11621.7|11646.7|11626.6|11636|11621|1
1636542010000|2021-11-10 11:00:10|11647.5|11622.5|11649.6|11624.6|11649.6|11628.6|11643.5|11622.5|0
1636542050000|2021-11-10 11:00:50|11649.5|11624.5|11649|11624|11649.5|11624.5|11649|11624|0
1636542060000|2021-11-10 11:01:00|11648.6|11623.6|11648.6|11623.6|11648.6|11623.6|11648.6|11623.6|0
1636542070000|2021-11-10 11:01:10|11649.5|11624.5|11649.5|11624.5|11649.5|11624.5|11649.5|11624.5|0
1636542080000|2021-11-10 11:01:20|11649.6|11624.6|11650.5|11625.5|11650.5|11625.5|11649.6|11624.6|2
1636542090000|2021-11-10 11:01:30|11646|11631|11646|11631|11646|11631|11646|11631|3
1636542100000|2021-11-10 11:01:40|11646.5|11631.5|11647|11632|11647|11632|11646.5|11631.5|0
1636542110000|2021-11-10 11:01:50|11647.2|11632.2|11648.5|11633.5|11648.5|11633.5|11647.2|11632.2|1
1636542120000|2021-11-10 11:02:00|11649|11634|11650|11635|11650|11635|11649|11634|0
1636542130000|2021-11-10 11:02:10|11649.5|11634.5|11649.5|11634.5|11649.5|11634.5|11649.5|11634.5|0
1636542170000|2021-11-10 11:02:50|11650.2|11635.2|11647.7|11632.7|11650.2|11635.2|11647.7|11632.7|0
1636542190000|2021-11-10 11:03:10|11647.6|11632.6|11647.2|11632.2|11647.6|11632.6|11647.2|11632.2|0
1636542210000|2021-11-10 11:03:30|11646.7|11631.7|11646.7|11631.7|11646.7|11631.7|11646.7|11631.7|0
1636542240000|2021-11-10 11:04:00|11647.1|11632.1|11647.1|11632.1|11647.1|11632.1|11647.1|11632.1|0
1636542260000|2021-11-10 11:04:20|11647.5|11632.5|11649.5|11634.5|11649.5|11634.5|11647.5|11632.5|0
1636542290000|2021-11-10 11:04:50|11650.4|11635.4|11650.3|11635.3|11650.4|11635.4|11650.3|11635.3|7
1636542310000|2021-11-10 11:05:10|11651.1|11636.1|11651.3|11626.3|11651.8|11636.1|11650.8|11626.3|7
1636542320000|2021-11-10 11:05:20|11651.8|11626.8|11651.2|11626.2|11651.8|11626.8|11651.2|11626.2|0
1636542330000|2021-11-10 11:05:30|11651.7|11626.7|11651.4|11626.4|11651.7|11626.7|11651.4|11626.4|7
1636542340000|2021-11-10 11:05:40|11643.4|11628.4|11644.9|11629.9|11644.9|11629.9|11643.4|11628.4|0
1636542350000|2021-11-10 11:05:50|11649.4|11634.4|11649.4|11634.4|11649.4|11634.4|11649.4|11634.4|10
1636542360000|2021-11-10 11:06:00|11648.9|11633.9|11645.9|11630.9|11648.9|11633.9|11645.9|11630.9|2
1636542380000|2021-11-10 11:06:20|11645.7|11630.7|11644.5|11629.5|11645.7|11630.7|11644.5|11629.5|0
1636542400000|2021-11-10 11:06:40|11644.4|11629.4|11644|11629|11644.4|11629.4|11644|11629|0
1636542410000|2021-11-10 11:06:50|11643.2|11628.2|11642.9|11627.9|11643.2|11628.2|11642.9|11627.9|1
1636542420000|2021-11-10 11:07:00|11643.3|11628.3|11644.5|11629.5|11644.5|11629.5|11643.3|11628.3|0
1636542460000|2021-11-10 11:07:40|11644.9|11629.9|11644.8|11629.8|11644.9|11629.9|11644.8|11629.8|5
1636542490000|2021-11-10 11:08:10|||||||||1
1636542500000|2021-11-10 11:08:20|11647.9|11632.9|11647.3|11632.3|11647.9|11632.9|11647.3|11632.3|1
1636542510000|2021-11-10 11:08:30|11647.2|11632.2|11647.2|11632.2|11647.2|11632.2|11647.2|11632.2|0
1636542540000|2021-11-10 11:09:00|11647.4|11632.4|11647.9|11632.9|11648.1|11633.1|11647.4|11632.4|0
1636542550000|2021-11-10 11:09:10|11648.7|11633.7|11648.7|11633.7|11648.7|11633.7|11648.7|11633.7|0
1636542630000|2021-11-10 11:10:30|11648.6|11633.6|11648.2|11633.2|11648.6|11633.6|11648.2|11633.2|0
1636542710000|2021-11-10 11:11:50|11648.1|11633.1|11646.5|11631.5|11648.1|11633.1|11646|11631|5
1636542760000|2021-11-10 11:12:40|11646.8|11631.8|11646.8|11631.8|11646.8|11631.8|11646.8|11631.8|0
1636542770000|2021-11-10 11:12:50|11644.2|11629.2|11644.2|11629.2|11644.2|11629.2|11644.2|11629.2|7
1636542870000|2021-11-10 11:14:30|11643.8|11628.8|11643|11628|11643.8|11628.8|11643|11628|1
1636542890000|2021-11-10 11:14:50|11646.9|11631.9|11646.5|11631.5|11647.3|11632.3|11646.5|11631.5|33
1636542950000|2021-11-10 11:15:50|11646.6|11631.6|11647.4|11632.4|11647.4|11632.4|11646.6|11631.6|0
1636543010000|2021-11-10 11:16:50|11647.9|11632.9|11648|11633|11648|11633|11647.9|11632.9|1
1636543020000|2021-11-10 11:17:00|||||||||2
1636543030000|2021-11-10 11:17:10|11647.8|11632.8|11644.1|11629.1|11647.8|11632.8|11644.1|11629.1|3
1636543040000|2021-11-10 11:17:20|11644.5|11629.5|11644.5|11629.5|11644.5|11629.5|11644.5|11629.5|10
1636543100000|2021-11-10 11:18:20|11643.9|11628.9|11643.4|11628.4|11644|11629|11643.4|11628.4|0
1636543150000|2021-11-10 11:19:10|11644|11629|11644|11629|11644|11629|11644|11629|0
1636543230000|2021-11-10 11:20:30|11644.5|11629.5|11644.5|11629.5|11644.5|11629.5|11644.5|11629.5|1
1636543240000|2021-11-10 11:20:40|11645.4|11630.4|11645.4|11630.4|11645.4|11630.4|11645.4|11630.4|0
1636543280000|2021-11-10 11:21:20|11645.3|11630.3|11645.3|11630.3|11645.3|11630.3|11645.3|11630.3|1
1636543300000|2021-11-10 11:21:40|11643.6|11628.6|11643.8|11628.8|11643.8|11628.8|11643.6|11628.6|21
1636543310000|2021-11-10 11:21:50|11639.6|11624.6|11635|11620|11639.6|11624.6|11635|11620|10
1636543320000|2021-11-10 11:22:00|11635.4|11620.4|11635.2|11620.2|11635.4|11620.4|11635.2|11620.2|5
1636543330000|2021-11-10 11:22:10|11634.8|11619.8|11634.7|11619.7|11634.8|11619.8|11634.7|11619.7|5
1636543340000|2021-11-10 11:22:20|11635.1|11620.1|11635.1|11620.1|11635.1|11620.1|11635.1|11620.1|5
1636543350000|2021-11-10 11:22:30|11635.3|11620.3|11635.3|11620.3|11635.3|11620.3|11635.3|11620.3|0
1636543360000|2021-11-10 11:22:40|11635.8|11620.8|11635.7|11620.7|11635.8|11620.8|11635.7|11620.7|4
1636543380000|2021-11-10 11:23:00|11635.6|11620.6|11635.6|11620.6|11635.6|11620.6|11635.6|11620.6|0
1636543440000|2021-11-10 11:24:00|11635.5|11620.5|11635.5|11620.5|11635.5|11620.5|11635.5|11620.5|1
1636543450000|2021-11-10 11:24:10|11635.4|11620.4|11635.4|11620.4|11635.4|11620.4|11635.4|11620.4|0
1636543480000|2021-11-10 11:24:40|11635.3|11620.3|11635.3|11620.3|11635.3|11620.3|11635.3|11620.3|0
1636543530000|2021-11-10 11:25:30|11635.2|11620.2|11635.2|11620.2|11635.2|11620.2|11635.2|11620.2|1
1636543540000|2021-11-10 11:25:40|11635.3|11620.3|11635.3|11620.3|11635.3|11620.3|11635.3|11620.3|0
1636543550000|2021-11-10 11:25:50|11636.4|11621.4|11638|11623|11639.8|11624.8|11636.4|11621.4|0
1636543560000|2021-11-10 11:26:00|11636.3|11621.3|11637.7|11622.7|11637.7|11622.7|11635.3|11620.3|0
1636543570000|2021-11-10 11:26:10|11637.3|11622.3|11637.3|11622.3|11637.3|11622.3|11637.3|11622.3|0
1636543580000|2021-11-10 11:26:20|11635.3|11620.3|11635.3|11620.3|11635.4|11620.4|11635.3|11620.3|0
1636543590000|2021-11-10 11:26:30|11635.1|11620.1|11635.5|11620.5|11635.5|11620.5|11635|11620|7
1636543600000|2021-11-10 11:26:40|11635.1|11620.1|11635.1|11620.1|11635.1|11620.1|11635.1|11620.1|1
1636543610000|2021-11-10 11:26:50|11632.2|11617.2|11639.9|11614.9|11639.9|11617.2|11631.2|11614.4|4
1636543620000|2021-11-10 11:27:00|11634.7|11619.7|11632.9|11617.9|11634.7|11619.7|11632.9|11617.9|0
1636543630000|2021-11-10 11:27:10|11631.7|11616.7|11631.7|11616.7|11631.7|11616.7|11631.7|11616.7|0
1636543640000|2021-11-10 11:27:20|11631.6|11616.6|11631.6|11616.6|11631.6|11616.6|11631.6|11616.6|0
1636543700000|2021-11-10 11:28:20|11634.5|11619.5|11634.5|11619.5|11634.5|11619.5|11634.5|11619.5|0
1636543710000|2021-11-10 11:28:30|11634.6|11619.6|11636.3|11621.3|11636.3|11621.3|11634.6|11619.6|0
1636543730000|2021-11-10 11:28:50|11636.4|11621.4|11639.9|11624.9|11639.9|11624.9|11636.4|11621.4|0
1636543740000|2021-11-10 11:29:00|11639.8|11624.8|11640.1|11625.1|11640.2|11625.2|11639.8|11624.8|2
1636543750000|2021-11-10 11:29:10|11639.7|11624.7|11639.8|11624.8|11639.8|11624.8|11639.7|11624.7|0
1636543760000|2021-11-10 11:29:20|11642.8|11627.8|11642.8|11627.8|11642.8|11627.8|11642.8|11627.8|1
1636543770000|2021-11-10 11:29:30|11642.7|11627.7|11643.1|11628.1|11643.1|11628.1|11642.7|11627.7|0
1636543800000|2021-11-10 11:30:00|11642.6|11627.6|11642.1|11627.1|11642.6|11627.6|11642.1|11627.1|0
1636543820000|2021-11-10 11:30:20|11642|11627|11642.4|11627.4|11642.4|11627.4|11642|11627|0
1636543840000|2021-11-10 11:30:40|11642.5|11627.5|11643.8|11628.8|11643.8|11628.8|11642.5|11627.5|0
1636543930000|2021-11-10 11:32:10|||||||||4
1636543940000|2021-11-10 11:32:20|11643.9|11628.9|11643.9|11628.9|11643.9|11628.9|11643.9|11628.9|1
1636544060000|2021-11-10 11:34:20|11643.8|11628.8|11643.8|11628.8|11643.8|11628.8|11643.8|11628.8|0
1636544100000|2021-11-10 11:35:00|11643.9|11628.9|11644.8|11629.8|11644.8|11629.8|11643.9|11628.9|0
1636544120000|2021-11-10 11:35:20|11645.3|11630.3|11646.8|11631.8|11646.8|11631.8|11645.3|11630.3|1
1636544160000|2021-11-10 11:36:00|11648.3|11633.3|11648.4|11633.4|11648.4|11633.4|11648.3|11633.3|0
1636544170000|2021-11-10 11:36:10|11648.8|11633.8|11648.8|11633.8|11648.8|11633.8|11648.8|11633.8|0
1636544210000|2021-11-10 11:36:50|11643.9|11628.9|11644|11629|11644|11629|11643.9|11628.9|1
1636544250000|2021-11-10 11:37:30|11643.9|11628.9|11643.9|11628.9|11643.9|11628.9|11643.9|11628.9|0
1636544260000|2021-11-10 11:37:40|11643.7|11628.7|11643.3|11628.3|11643.7|11628.7|11643.3|11628.3|0
1636544270000|2021-11-10 11:37:50|11643.6|11628.6|11643.6|11628.6|11643.6|11628.6|11643.6|11628.6|5
1636544280000|2021-11-10 11:38:00|11644|11629|11644|11629|11644|11629|11644|11629|0
1636544320000|2021-11-10 11:38:40|||||||||1
1636544330000|2021-11-10 11:38:50|11648.9|11623.9|11644|11629|11648.9|11629|11644|11623.9|0
1636544350000|2021-11-10 11:39:10|11648.5|11623.5|11648.5|11623.5|11648.5|11623.5|11648.5|11623.5|0
1636544360000|2021-11-10 11:39:20|11643.8|11628.8|11642.4|11627.4|11643.8|11628.8|11642.4|11627.4|0
1636544400000|2021-11-10 11:40:00|11642.8|11627.8|11642.8|11627.8|11642.8|11627.8|11642.8|11627.8|0
1636544520000|2021-11-10 11:42:00|||||||||2
1636544550000|2021-11-10 11:42:30|11642.9|11627.9|11643.2|11628.2|11643.2|11628.2|11642.9|11627.9|4
1636544560000|2021-11-10 11:42:40|11642.8|11627.8|11642.8|11627.8|11642.8|11627.8|11642.8|11627.8|0
1636544570000|2021-11-10 11:42:50|11643.7|11628.7|11644.3|11629.3|11644.5|11629.5|11643.7|11628.7|7
1636544580000|2021-11-10 11:43:00|11643.5|11628.5|11645|11630|11645.2|11630.2|11643.4|11628.4|13
1636544590000|2021-11-10 11:43:10|11645.1|11630.1|11645.2|11630.2|11645.2|11630.2|11645.1|11630.1|0
1636544610000|2021-11-10 11:43:30|11645.1|11630.1|11645|11630|11645.5|11630.5|11645|11630|0
1636544630000|2021-11-10 11:43:50|11645.1|11630.1|11645.1|11630.1|11645.1|11630.1|11645|11630|0
1636544650000|2021-11-10 11:44:10|11643.6|11628.6|11643.1|11628.1|11643.6|11628.6|11643.1|11628.1|0
1636544670000|2021-11-10 11:44:30|11642.9|11627.9|11642.9|11627.9|11643|11628|11642.4|11627.4|0
1636544680000|2021-11-10 11:44:40|11643|11628|11643.4|11628.4|11643.4|11628.4|11643|11628|0
1636544800000|2021-11-10 11:46:40|11645.8|11630.8|11644.8|11629.8|11646.5|11631.5|11644.3|11629.3|3
1636544810000|2021-11-10 11:46:50|11644.7|11629.7|11644.3|11629.3|11644.7|11629.7|11643.8|11628.8|0
1636544820000|2021-11-10 11:47:00|11643.8|11628.8|11643.8|11628.8|11644.3|11629.3|11643.8|11628.8|0
1636544830000|2021-11-10 11:47:10|11643.9|11628.9|11644.3|11629.3|11644.3|11629.3|11643.9|11628.9|0
1636544880000|2021-11-10 11:48:00|11644.2|11629.2|11644.2|11629.2|11644.2|11629.2|11644.2|11629.2|0
1636544890000|2021-11-10 11:48:10|11643.7|11628.7|11643.7|11628.7|11643.7|11628.7|11643.7|11628.7|0
1636544910000|2021-11-10 11:48:30|11643.2|11628.2|11643.2|11628.2|11643.2|11628.2|11643.2|11628.2|0
1636544930000|2021-11-10 11:48:50|11643.1|11628.1|11643.1|11628.1|11643.1|11628.1|11643.1|11628.1|0
1636544950000|2021-11-10 11:49:10|11645.1|11630.1|11645.1|11630.1|11645.1|11630.1|11645.1|11630.1|0
1636544960000|2021-11-10 11:49:20|11643.1|11628.1|11644.7|11629.7|11646|11631|11643.1|11628.1|2
1636544980000|2021-11-10 11:49:40|11645.3|11630.3|11645.3|11630.3|11645.3|11630.3|11645.3|11630.3|2
1636545000000|2021-11-10 11:50:00|11646.3|11631.3|11645.3|11630.3|11646.3|11631.3|11645.3|11630.3|0
1636545010000|2021-11-10 11:50:10|11645.7|11630.7|11647.8|11632.8|11647.8|11632.8|11645.7|11630.7|0
1636545020000|2021-11-10 11:50:20|||||||||1
1636545030000|2021-11-10 11:50:30|11647.7|11632.7|11650.7|11635.7|11650.7|11635.7|11647.4|11632.4|0
1636545090000|2021-11-10 11:51:30|11650.3|11635.3|11648.7|11633.7|11650.3|11635.3|11648.7|11633.7|0
1636545100000|2021-11-10 11:51:40|11649.7|11634.7|11649.7|11634.7|11649.7|11634.7|11649.7|11634.7|1
1636545110000|2021-11-10 11:51:50|11650.5|11635.5|11649.5|11634.5|11653.3|11638.3|11648.8|11633.8|1
1636545120000|2021-11-10 11:52:00|11652.8|11637.8|11652.8|11637.8|11652.8|11637.8|11652.8|11637.8|0
1636545130000|2021-11-10 11:52:10|11652.7|11637.7|11652.7|11637.7|11652.7|11637.7|11652.7|11637.7|0
1636545160000|2021-11-10 11:52:40|11652.8|11637.8|11653.2|11638.2|11653.2|11638.2|11652.8|11637.8|0
1636545170000|2021-11-10 11:52:50|11653.3|11638.3|11655.7|11640.7|11655.7|11640.7|11653.3|11638.3|1
1636545180000|2021-11-10 11:53:00|11655.8|11640.8|11655.7|11640.7|11656.2|11641.2|11655.7|11640.7|0
1636545190000|2021-11-10 11:53:10|11656.8|11641.8|11656.8|11641.8|11656.8|11641.8|11656.8|11641.8|0
1636545220000|2021-11-10 11:53:40|11657.2|11642.2|11658.2|11643.2|11658.2|11643.2|11657.2|11642.2|1
1636545250000|2021-11-10 11:54:10|11658.3|11643.3|11661.7|11646.7|11662.1|11647.1|11658.3|11643.3|1
1636545270000|2021-11-10 11:54:30|11662.2|11647.2|11662.6|11647.6|11662.6|11647.6|11662.2|11647.2|0
1636545320000|2021-11-10 11:55:20|11664.1|11649.1|11664.1|11649.1|11664.1|11649.1|11664.1|11649.1|1
1636545330000|2021-11-10 11:55:30|11664|11649|11662.5|11647.5|11664|11649|11662.5|11647.5|1
1636545370000|2021-11-10 11:56:10|11657.4|11642.4|11661|11646|11661|11646|11657.4|11642.4|3
1636545380000|2021-11-10 11:56:20|11663|11648|11662|11647|11663|11648|11662|11647|3
1636545390000|2021-11-10 11:56:30|11661|11646|11661|11646|11661|11646|11661|11646|0
1636545400000|2021-11-10 11:56:40|11660.9|11645.9|11660.5|11645.5|11660.9|11645.9|11660.5|11645.5|0
1636545410000|2021-11-10 11:56:50|11660|11645|11660|11645|11660|11645|11660|11645|1
1636545420000|2021-11-10 11:57:00|11660.9|11645.9|11660.9|11645.9|11660.9|11645.9|11660.9|11645.9|0
1636545430000|2021-11-10 11:57:10|11660.5|11645.5|11660.5|11645.5|11660.5|11645.5|11660.5|11645.5|0
1636545450000|2021-11-10 11:57:30|11661.3|11646.3|11661.8|11646.8|11661.8|11646.8|11661.3|11646.3|3
1636545460000|2021-11-10 11:57:40|11659.6|11644.6|11659.6|11644.6|11659.6|11644.6|11659.6|11644.6|2
1636545490000|2021-11-10 11:58:10|11659.7|11644.7|11660.1|11645.1|11660.1|11645.1|11659.7|11644.7|0
1636545530000|2021-11-10 11:58:50|11660|11645|11660.2|11645.2|11660.2|11645.2|11659.1|11644.1|0
1636545540000|2021-11-10 11:59:00|11660.6|11645.6|11658.6|11643.6|11660.6|11645.6|11658.6|11643.6|1
1636545600000|2021-11-10 12:00:00|11656.9|11641.9|11657|11642|11657|11642|11656.5|11641.5|3
1636545610000|2021-11-10 12:00:10|11656.9|11641.9|11656.5|11641.5|11656.9|11641.9|11656.5|11641.5|1
1636545700000|2021-11-10 12:01:40|||||||||2
1636545710000|2021-11-10 12:01:50|11656.9|11641.9|11656.5|11641.5|11656.9|11641.9|11656.5|11641.5|7
1636545720000|2021-11-10 12:02:00|11656.1|11641.1|11656.1|11641.1|11656.1|11641.1|11656.1|11641.1|0
1636545730000|2021-11-10 12:02:10|11655.1|11640.1|11655.1|11640.1|11655.1|11640.1|11655.1|11640.1|0
1636545750000|2021-11-10 12:02:30|11655.6|11640.6|11655.6|11640.6|11655.6|11640.6|11655.6|11640.6|0
1636545770000|2021-11-10 12:02:50|11655.7|11640.7|11656.2|11641.2|11656.2|11641.2|11655.7|11640.7|0
1636545780000|2021-11-10 12:03:00|11657.1|11642.1|11657.1|11642.1|11657.1|11642.1|11657.1|11642.1|0
1636545800000|2021-11-10 12:03:20|11656.6|11641.6|11655|11640|11656.6|11641.6|11655|11640|0
1636545810000|2021-11-10 12:03:30|11655.1|11640.1|11656.1|11641.1|11656.1|11641.1|11655|11640|0
1636545830000|2021-11-10 12:03:50|11657.1|11642.1|11657.1|11642.1|11657.1|11642.1|11657.1|11642.1|0
1636545900000|2021-11-10 12:05:00|11657|11642|11657|11642|11657|11642|11657|11642|0
1636545960000|2021-11-10 12:06:00|11656.9|11641.9|11656.9|11641.9|11656.9|11641.9|11656.9|11641.9|0
1636546020000|2021-11-10 12:07:00|11656.5|11641.5|11656.4|11641.4|11656.5|11641.5|11656.4|11641.4|3
1636546030000|2021-11-10 12:07:10|11657.3|11642.3|11657.8|11642.8|11657.8|11642.8|11657.3|11642.3|0
1636546050000|2021-11-10 12:07:30|11658.8|11643.8|11658.8|11643.8|11658.8|11643.8|11658.8|11643.8|2
1636546140000|2021-11-10 12:09:00|11658.6|11643.6|11657.4|11642.4|11658.6|11643.6|11657.4|11642.4|0
1636546160000|2021-11-10 12:09:20|11656.9|11641.9|11656.9|11641.9|11656.9|11641.9|11656.9|11641.9|0
1636546190000|2021-11-10 12:09:50|11656.4|11641.4|11656.4|11641.4|11656.4|11641.4|11656.4|11641.4|0
1636546200000|2021-11-10 12:10:00|11656.8|11641.8|11656.8|11641.8|11656.9|11641.9|11656.8|11641.8|1
1636546210000|2021-11-10 12:10:10|11656.4|11641.4|11656.4|11641.4|11656.4|11641.4|11656.4|11641.4|0
1636546220000|2021-11-10 12:10:20|11654.8|11639.8|11654.8|11639.8|11654.8|11639.8|11654.8|11639.8|1
1636546240000|2021-11-10 12:10:40|11655.3|11640.3|11655.3|11640.3|11655.3|11640.3|11655.3|11640.3|0
1636546270000|2021-11-10 12:11:10|||||||||1
1636546280000|2021-11-10 12:11:20|11656.1|11641.1|11655.8|11640.8|11656.3|11641.3|11655.8|11640.8|2
1636546290000|2021-11-10 12:11:30|11656.3|11641.3|11656.7|11641.7|11656.7|11641.7|11656.3|11641.3|0
1636546300000|2021-11-10 12:11:40|11657.3|11642.3|11659.4|11644.4|11659.8|11644.8|11657.3|11642.3|6
1636546310000|2021-11-10 12:11:50|11659.3|11644.3|11658.9|11643.9|11659.4|11644.4|11658.9|11643.9|0
1636546330000|2021-11-10 12:12:10|11659|11644|11659.4|11644.4|11660.2|11645.2|11659|11644|1
1636546360000|2021-11-10 12:12:40|11659.8|11644.8|11661.6|11646.6|11661.6|11646.6|11659.8|11644.8|1
1636546380000|2021-11-10 12:13:00|11662.1|11647.1|11662.1|11647.1|11662.1|11647.1|11662.1|11647.1|0
1636546390000|2021-11-10 12:13:10|11661.5|11646.5|11658.6|11643.6|11661.5|11646.5|11658.6|11643.6|0
1636546400000|2021-11-10 12:13:20|11659.6|11644.6|11661.3|11646.3|11661.6|11646.6|11659.6|11644.6|0
1636546410000|2021-11-10 12:13:30|11660.1|11645.1|11660|11645|11660.1|11645.1|11660|11645|0
1636546420000|2021-11-10 12:13:40|11662|11647|11662|11647|11662|11647|11662|11647|0
1636546450000|2021-11-10 12:14:10|11661.5|11646.5|11658.5|11643.5|11661.5|11646.5|11658.5|11643.5|0
1636546480000|2021-11-10 12:14:40|11658.4|11643.4|11659.6|11644.6|11659.6|11644.6|11658.4|11643.4|0
1636546490000|2021-11-10 12:14:50|11660.8|11645.8|11660.4|11645.4|11660.8|11645.8|11660.4|11645.4|0
1636546570000|2021-11-10 12:16:10|11660.3|11645.3|11660.3|11645.3|11660.3|11645.3|11660.3|11645.3|1
1636546610000|2021-11-10 12:16:50|11659.7|11644.7|11656.3|11641.3|11659.7|11644.7|11655.3|11640.3|2
1636546630000|2021-11-10 12:17:10|11653.4|11638.4|11653.4|11638.4|11653.4|11638.4|11653.4|11638.4|1
1636546650000|2021-11-10 12:17:30|11654.3|11639.3|11654.8|11639.8|11654.8|11639.8|11654.3|11639.3|0
1636546670000|2021-11-10 12:17:50|11652.3|11637.3|11647.3|11632.3|11652.3|11637.3|11647.3|11632.3|1
1636546700000|2021-11-10 12:18:20|11646.3|11631.3|11646.3|11631.3|11646.3|11631.3|11646.3|11631.3|0
1636546750000|2021-11-10 12:19:10|11642.8|11627.8|11642.8|11627.8|11642.8|11627.8|11642.8|11627.8|3
1636546780000|2021-11-10 12:19:40|11642.7|11627.7|11642.6|11627.6|11642.8|11627.8|11642.6|11627.6|2
1636546800000|2021-11-10 12:20:00|11643|11628|11646|11631|11646|11631|11643|11628|2
1636546810000|2021-11-10 12:20:10|11645.6|11630.6|11645.6|11630.6|11645.6|11630.6|11645.6|11630.6|0
1636546840000|2021-11-10 12:20:40|11646|11631|11647.6|11632.6|11647.6|11632.6|11646|11631|0
1636546870000|2021-11-10 12:21:10|11649.5|11634.5|11649.8|11634.8|11649.8|11634.8|11649.5|11634.5|1
1636546880000|2021-11-10 12:21:20|||||||||2
1636546890000|2021-11-10 12:21:30|11649.7|11634.7|11648.4|11633.4|11649.7|11634.7|11648.4|11633.4|0
1636546900000|2021-11-10 12:21:40|11648.9|11633.9|11648.9|11633.9|11648.9|11633.9|11648.9|11633.9|0
1636546910000|2021-11-10 12:21:50|11644.4|11629.4|11643.7|11628.7|11644.5|11629.5|11642.5|11627.5|1
1636546920000|2021-11-10 12:22:00|11644.5|11629.5|11641.7|11626.7|11645.1|11630.1|11640.9|11625.9|5
1636546940000|2021-11-10 12:22:20|11641.8|11626.8|11642.7|11627.7|11642.7|11627.7|11641.8|11626.8|0
1636546970000|2021-11-10 12:22:50|11643.2|11628.2|11644.8|11629.8|11644.8|11629.8|11643.2|11628.2|0
1636546980000|2021-11-10 12:23:00|11645.1|11630.1|11646.3|11631.3|11646.3|11631.3|11645.1|11630.1|4
1636546990000|2021-11-10 12:23:10|11647.1|11632.1|11645.8|11630.8|11647.1|11632.1|11645.8|11630.8|0
1636547000000|2021-11-10 12:23:20|11645.9|11630.9|11647.2|11632.2|11647.2|11632.2|11645.9|11630.9|0
1636547110000|2021-11-10 12:25:10|11648.2|11633.2|11648.2|11633.2|11648.2|11633.2|11648.2|11633.2|0
1636547120000|2021-11-10 12:25:20|11649|11634|11649.2|11634.2|11649.2|11634.2|11649|11634|2
1636547140000|2021-11-10 12:25:40|11650.6|11635.6|11649.7|11634.7|11650.6|11635.6|11649.7|11634.7|1
1636547150000|2021-11-10 12:25:50|11646|11631|11646.7|11631.7|11646.7|11631.7|11645.2|11630.2|2
1636547160000|2021-11-10 12:26:00|11646.3|11631.3|11644.7|11629.7|11646.3|11631.3|11644.7|11629.7|0
1636547170000|2021-11-10 12:26:10|11644.9|11629.9|11645.7|11630.7|11645.7|11630.7|11644.9|11629.9|6
1636547180000|2021-11-10 12:26:20|11645.2|11630.2|11645.2|11630.2|11645.2|11630.2|11645.2|11630.2|0
1636547190000|2021-11-10 12:26:30|11646.1|11631.1|11646.1|11631.1|11646.1|11631.1|11646.1|11631.1|1
1636547200000|2021-11-10 12:26:40|11645.2|11630.2|11645.2|11630.2|11645.2|11630.2|11645.2|11630.2|0
1636547230000|2021-11-10 12:27:10|11646.1|11631.1|11645.7|11630.7|11646.1|11631.1|11645.7|11630.7|1
1636547240000|2021-11-10 12:27:20|11645.9|11630.9|11646.1|11631.1|11646.1|11631.1|11645.9|11630.9|2
1636547250000|2021-11-10 12:27:30|11646|11631|11646|11631|11646|11631|11646|11631|1
1636547300000|2021-11-10 12:28:20|11645.9|11630.9|11645.9|11630.9|11645.9|11630.9|11645.9|11630.9|0
1636547310000|2021-11-10 12:28:30|11645.8|11630.8|11645.8|11630.8|11645.8|11630.8|11645.8|11630.8|0
1636547340000|2021-11-10 12:29:00|11645.7|11630.7|11645.7|11630.7|11645.7|11630.7|11645.7|11630.7|1
1636547400000|2021-11-10 12:30:00|11646.2|11631.2|11645.7|11630.7|11646.2|11631.2|11645.7|11630.7|1
1636547410000|2021-11-10 12:30:10|11645.8|11630.8|11646.2|11631.2|11646.2|11631.2|11645.8|11630.8|0
1636547420000|2021-11-10 12:30:20|11645.7|11630.7|11645.7|11630.7|11645.7|11630.7|11645.2|11630.2|0
1636547430000|2021-11-10 12:30:30|11645.2|11630.2|11646.2|11631.2|11646.7|11631.7|11645.2|11630.2|0
1636547440000|2021-11-10 12:30:40|11646.3|11631.3|11646.2|11631.2|11646.7|11631.7|11646.2|11631.2|0
1636547450000|2021-11-10 12:30:50|||||||||2
1636547500000|2021-11-10 12:31:40|11645.7|11630.7|11645.7|11630.7|11645.7|11630.7|11645.7|11630.7|11
1636547510000|2021-11-10 12:31:50|11642.4|11627.4|11642.4|11627.4|11642.4|11627.4|11642.4|11627.4|1
1636547520000|2021-11-10 12:32:00|11643.2|11628.2|11644.8|11629.8|11646.2|11631.2|11643.2|11628.2|0
1636547530000|2021-11-10 12:32:10|11644.9|11629.9|11645.1|11630.1|11645.7|11630.7|11644.8|11629.8|9
1636547540000|2021-11-10 12:32:20|11645.6|11630.6|11645.5|11630.5|11645.6|11630.6|11645.5|11630.5|0
1636547550000|2021-11-10 12:32:30|11645.6|11630.6|11645.5|11630.5|11645.6|11630.6|11645.5|11630.5|0
1636547560000|2021-11-10 12:32:40|11645.6|11630.6|11645.2|11630.2|11645.7|11630.7|11645.2|11630.2|3
1636547570000|2021-11-10 12:32:50|11644.8|11629.8|11644.8|11629.8|11644.8|11629.8|11644.8|11629.8|1
1636547580000|2021-11-10 12:33:00|11645.3|11630.3|11645.4|11630.4|11645.4|11630.4|11645.3|11630.3|1
1636547590000|2021-11-10 12:33:10|||||||||1
1636547600000|2021-11-10 12:33:20|||||||||1
1636547610000|2021-11-10 12:33:30|11644.9|11629.9|11645.3|11630.3|11645.8|11630.8|11644.9|11629.9|1
1636547620000|2021-11-10 12:33:40|11644.8|11629.8|11644.3|11629.3|11644.8|11629.8|11644.3|11629.3|1
1636547630000|2021-11-10 12:33:50|11645.8|11630.8|11644.1|11629.1|11645.8|11630.8|11644.1|11629.1|2
1636547640000|2021-11-10 12:34:00|11643.8|11628.8|11644.9|11629.9|11644.9|11629.9|11643.8|11628.8|3
1636547650000|2021-11-10 12:34:10|11645.3|11630.3|11645.3|11630.3|11645.3|11630.3|11645.3|11630.3|1
1636547670000|2021-11-10 12:34:30|||||||||1
1636547680000|2021-11-10 12:34:40|11644.9|11629.9|11644.5|11629.5|11644.9|11629.9|11644.5|11629.5|1
1636547690000|2021-11-10 12:34:50|11644.1|11629.1|11644.8|11629.8|11645.1|11630.1|11644.1|11629.1|6
1636547700000|2021-11-10 12:35:00|11645.2|11630.2|11645.9|11630.9|11645.9|11630.9|11645.2|11630.2|3
1636547710000|2021-11-10 12:35:10|11646.8|11631.8|11645.9|11630.9|11647.9|11632.9|11645.9|11630.9|2
1636547720000|2021-11-10 12:35:20|11646|11631|11646.8|11631.8|11646.9|11631.9|11645.9|11630.9|1
1636547730000|2021-11-10 12:35:30|11646.4|11631.4|11646.4|11631.4|11646.4|11631.4|11646.4|11631.4|1
1636547740000|2021-11-10 12:35:40|11646.8|11631.8|11646.4|11631.4|11646.8|11631.8|11646.4|11631.4|1
1636547750000|2021-11-10 12:35:50|11645.9|11630.9|11645.9|11630.9|11645.9|11630.9|11645.9|11630.9|1
1636547760000|2021-11-10 12:36:00|11647.4|11632.4|11647.4|11632.4|11647.4|11632.4|11647.4|11632.4|4
1636547770000|2021-11-10 12:36:10|11647|11632|11647.4|11632.4|11647.9|11632.9|11647|11632|8
1636547780000|2021-11-10 12:36:20|11649.5|11634.5|11650.7|11635.7|11653.4|11638.4|11649.5|11634.5|3
1636547790000|2021-11-10 12:36:30|11647.4|11632.4|11647.8|11632.8|11651|11636|11647.4|11632.4|219
1636547800000|2021-11-10 12:36:40|11647.9|11632.9|11648.7|11633.7|11651.4|11636.4|11647.9|11632.9|1
1636547810000|2021-11-10 12:36:50|11650.7|11635.7|11646.5|11631.5|11650.7|11635.7|11645.5|11630.5|3
1636547820000|2021-11-10 12:37:00|11647.4|11632.4|11647.9|11632.9|11648.8|11633.8|11646.4|11631.4|1
1636547830000|2021-11-10 12:37:10|11648.8|11633.8|11648.9|11633.9|11648.9|11633.9|11648.8|11633.8|1
1636547850000|2021-11-10 12:37:30|||||||||1
1636547860000|2021-11-10 12:37:40|||||||||1
1636547870000|2021-11-10 12:37:50|||||||||1
1636547880000|2021-11-10 12:38:00|||||||||1
1636547890000|2021-11-10 12:38:10|||||||||1
1636547900000|2021-11-10 12:38:20|||||||||2
1636547910000|2021-11-10 12:38:30|11648.6|11633.6|11647.8|11632.8|11648.6|11633.6|11647.8|11632.8|1
1636547920000|2021-11-10 12:38:40|11647.4|11632.4|11647.4|11632.4|11647.4|11632.4|11647.4|11632.4|1
1636547930000|2021-11-10 12:38:50|11647.8|11632.8|11647.8|11632.8|11647.8|11632.8|11647.8|11632.8|1
1636547940000|2021-11-10 12:39:00|11647.9|11632.9|11647.9|11632.9|11647.9|11632.9|11647.9|11632.9|1
1636547950000|2021-11-10 12:39:10|||||||||1
1636547960000|2021-11-10 12:39:20|11647.5|11632.5|11648|11633|11648|11633|11647.5|11632.5|10
1636547970000|2021-11-10 12:39:30|11648.5|11633.5|11648.6|11633.6|11648.6|11633.6|11648.5|11633.5|2
1636547980000|2021-11-10 12:39:40|11649|11634|11649|11634|11649|11634|11649|11634|0
1636548020000|2021-11-10 12:40:20|11649.1|11634.1|11647.8|11632.8|11652.1|11637.1|11647.8|11632.8|17
1636548030000|2021-11-10 12:40:30|11647.4|11632.4|11647.8|11632.8|11651.9|11636.9|11647.4|11632.4|19
1636548040000|2021-11-10 12:40:40|11647.7|11632.7|11647.7|11632.7|11647.7|11632.7|11647.7|11632.7|1
1636548050000|2021-11-10 12:40:50|11647.8|11632.8|11648.2|11633.2|11648.2|11633.2|11647.8|11632.8|7
1636548060000|2021-11-10 12:41:00|11647.7|11632.7|11647.7|11632.7|11650.2|11635.2|11647.7|11632.7|5
1636548070000|2021-11-10 12:41:10|||||||||3
1636548080000|2021-11-10 12:41:20|11648.1|11633.1|11648.1|11633.1|11648.1|11633.1|11648.1|11633.1|1
1636548090000|2021-11-10 12:41:30|11650.1|11635.1|11648.1|11633.1|11650.1|11635.1|11648.1|11633.1|10
1636548100000|2021-11-10 12:41:40|11650.1|11635.1|11646.6|11631.6|11650.1|11635.1|11646.6|11631.6|2
1636548110000|2021-11-10 12:41:50|11646.4|11631.4|11645.1|11630.1|11646.4|11631.4|11645.1|11630.1|1
1636548120000|2021-11-10 12:42:00|11646.1|11631.1|11646.1|11631.1|11646.1|11631.1|11646.1|11631.1|1
1636548230000|2021-11-10 12:43:50|11646.2|11631.2|11646.2|11631.2|11646.2|11631.2|11646.2|11631.2|2
1636548240000|2021-11-10 12:44:00|||||||||3
1636548260000|2021-11-10 12:44:20|11648.8|11633.8|11646.7|11631.7|11648.8|11633.8|11646.7|11631.7|3
1636548280000|2021-11-10 12:44:40|||||||||3
1636548290000|2021-11-10 12:44:50|||||||||5
1636548360000|2021-11-10 12:46:00|11648.4|11633.4|11648.4|11633.4|11648.4|11633.4|11648.4|11633.4|1
1636548370000|2021-11-10 12:46:10|11646.7|11631.7|11646.7|11631.7|11646.7|11631.7|11646.7|11631.7|4
1636548400000|2021-11-10 12:46:40|11646.8|11631.8|11647.7|11632.7|11647.7|11632.7|11646.8|11631.8|1
1636548420000|2021-11-10 12:47:00|11646.7|11631.7|11646.7|11631.7|11646.7|11631.7|11646.7|11631.7|0
1636548460000|2021-11-10 12:47:40|11643.2|11628.2|11643.2|11628.2|11643.7|11628.7|11643.2|11628.2|2
1636548470000|2021-11-10 12:47:50|11643.3|11628.3|11643.7|11628.7|11643.7|11628.7|11643.3|11628.3|0
1636548480000|2021-11-10 12:48:00|11644|11629|11645.2|11630.2|11645.2|11630.2|11644|11629|0
1636548490000|2021-11-10 12:48:10|11645.3|11630.3|11645.3|11630.3|11645.3|11630.3|11645.3|11630.3|0
1636548500000|2021-11-10 12:48:20|11646.2|11631.2|11646.2|11631.2|11646.2|11631.2|11646.2|11631.2|6
1636548510000|2021-11-10 12:48:30|11647.5|11632.5|11647.5|11632.5|11647.5|11632.5|11647.5|11632.5|1
1636548520000|2021-11-10 12:48:40|11646.2|11631.2|11646.2|11631.2|11646.2|11631.2|11646.2|11631.2|0
1636548530000|2021-11-10 12:48:50|11646|11631|11645.9|11630.9|11646|11631|11645.5|11630.5|30
1636548540000|2021-11-10 12:49:00|11646.2|11631.2|11647.8|11632.8|11648.7|11633.7|11646.2|11631.2|9
1636548550000|2021-11-10 12:49:10|11647.3|11632.3|11647.3|11632.3|11647.3|11632.3|11647.3|11632.3|0
1636548600000|2021-11-10 12:50:00|11647.2|11632.2|11647.2|11632.2|11647.2|11632.2|11647.2|11632.2|0
1636548620000|2021-11-10 12:50:20|11647.3|11632.3|11647.3|11632.3|11647.3|11632.3|11647.3|11632.3|0
1636548660000|2021-11-10 12:51:00|11646.3|11631.3|11647.3|11632.3|11647.3|11632.3|11646.3|11631.3|0
1636548710000|2021-11-10 12:51:50|11647.1|11632.1|11646.7|11631.7|11647.1|11632.1|11646.7|11631.7|12
1636548720000|2021-11-10 12:52:00|11647.1|11632.1|11647.1|11632.1|11647.1|11632.1|11647.1|11632.1|0
1636548730000|2021-11-10 12:52:10|11646.6|11631.6|11647.8|11632.8|11647.8|11632.8|11646.6|11631.6|6
1636548740000|2021-11-10 12:52:20|11648.6|11633.6|11648.3|11633.3|11648.6|11633.6|11648.3|11633.3|11
1636548750000|2021-11-10 12:52:30|11648.2|11633.2|11648.2|11633.2|11648.2|11633.2|11648.2|11633.2|2
1636548760000|2021-11-10 12:52:40|||||||||2
1636548840000|2021-11-10 12:54:00|11648|11633|11647.6|11632.6|11648|11633|11647.6|11632.6|0
1636548860000|2021-11-10 12:54:20|11649.1|11634.1|11649.6|11634.6|11649.6|11634.6|11649.1|11634.1|0
1636548870000|2021-11-10 12:54:30|11650|11635|11650|11635|11650|11635|11650|11635|3
1636548900000|2021-11-10 12:55:00|11650.6|11635.6|11650.1|11635.1|11650.6|11635.6|11650.1|11635.1|2
1636548940000|2021-11-10 12:55:40|||||||||2
1636548950000|2021-11-10 12:55:50|11650.2|11635.2|11650.6|11635.6|11650.6|11635.6|11650.2|11635.2|0
1636548980000|2021-11-10 12:56:20|||||||||1
1636549010000|2021-11-10 12:56:50|11650.5|11635.5|11656.4|11641.4|11657|11642|11650.5|11635.5|1
1636549020000|2021-11-10 12:57:00|11655.9|11640.9|11655.9|11640.9|11655.9|11640.9|11655.9|11640.9|0
1636549030000|2021-11-10 12:57:10|11655.7|11640.7|11657.1|11642.1|11657.1|11642.1|11655.7|11640.7|17
1636549040000|2021-11-10 12:57:20|11656.8|11641.8|11660.2|11645.2|11660.2|11645.2|11656|11641|6
1636549050000|2021-11-10 12:57:30|11660.1|11645.1|11663.6|11648.6|11663.6|11648.6|11660.1|11645.1|6
1636549060000|2021-11-10 12:57:40|11664|11649|11663.7|11648.7|11664|11649|11663.7|11648.7|0
1636549070000|2021-11-10 12:57:50|11663.6|11648.6|11663.8|11648.8|11663.8|11648.8|11663.6|11648.6|0
1636549080000|2021-11-10 12:58:00|11664|11649|11667.2|11652.2|11667.3|11652.3|11664|11649|15
1636549090000|2021-11-10 12:58:10|11667.3|11652.3|11670.2|11655.2|11670.2|11655.2|11667.3|11652.3|10
1636549100000|2021-11-10 12:58:20|11666.6|11651.6|11667.5|11652.5|11668.5|11653.5|11664.2|11649.2|3
1636549110000|2021-11-10 12:58:30|11667|11652|11666.6|11651.6|11667|11652|11666.6|11651.6|1
1636549130000|2021-11-10 12:58:50|11664.1|11649.1|11663.6|11648.6|11664.1|11649.1|11663.6|11648.6|0
1636549140000|2021-11-10 12:59:00|11663.5|11648.5|11663.5|11648.5|11663.5|11648.5|11663.5|11648.5|2
1636549150000|2021-11-10 12:59:10|11663|11648|11663.1|11648.1|11663.2|11648.2|11663|11648|5
1636549160000|2021-11-10 12:59:20|11662.6|11647.6|11662.7|11647.7|11662.8|11647.8|11662.6|11647.6|5
1636549170000|2021-11-10 12:59:30|11662.4|11647.4|11663.3|11648.3|11663.3|11648.3|11662.3|11647.3|10
1636549180000|2021-11-10 12:59:40|11663.1|11648.1|11663|11648|11663.3|11648.3|11662.6|11647.6|9
1636549190000|2021-11-10 12:59:50|11663.1|11648.1|11663.1|11648.1|11663.2|11648.2|11663|11648|6
1636549200000|2021-11-10 13:00:00|11663.5|11648.5|11666.7|11651.7|11667|11652|11663.5|11648.5|10
1636549210000|2021-11-10 13:00:10|11667|11652|11665.2|11650.2|11667|11652|11664|11649|9
1636549220000|2021-11-10 13:00:20|11665.1|11650.1|11664.2|11649.2|11665.1|11650.1|11663.7|11648.7|2
1636549230000|2021-11-10 13:00:30|11662.7|11647.7|11663.2|11648.2|11663.2|11648.2|11661.8|11646.8|1
1636549240000|2021-11-10 13:00:40|11663.3|11648.3|11663.4|11648.4|11663.7|11648.7|11663.3|11648.3|0
1636549250000|2021-11-10 13:00:50|11661.4|11646.4|11651.7|11636.7|11661.4|11646.4|11651.7|11636.7|1
1636549260000|2021-11-10 13:01:00|11651.2|11636.2|11649.8|11634.8|11651.2|11636.2|11646.7|11631.7|1
1636549280000|2021-11-10 13:01:20|||||||||10
1636549290000|2021-11-10 13:01:30|11650|11635|11651.9|11636.9|11651.9|11636.9|11650|11635|7
1636549300000|2021-11-10 13:01:40|11652.7|11637.7|11652.1|11637.1|11652.7|11637.7|11652.1|11637.1|0
1636549310000|2021-11-10 13:01:50|||||||||1
1636549330000|2021-11-10 13:02:10|11655.1|11640.1|11655.6|11640.6|11655.6|11640.6|11655.1|11640.1|3
1636549360000|2021-11-10 13:02:40|11656.1|11641.1|11656.6|11641.6|11656.6|11641.6|11656.1|11641.1|1
1636549380000|2021-11-10 13:03:00|||||||||1
1636549390000|2021-11-10 13:03:10|11656.9|11641.9|11656.9|11641.9|11656.9|11641.9|11656.9|11641.9|0
1636549400000|2021-11-10 13:03:20|11657|11642|11657.4|11642.4|11657.4|11642.4|11657|11642|1
1636549420000|2021-11-10 13:03:40|11656.9|11641.9|11651.2|11636.2|11656.9|11641.9|11649.2|11634.2|13
1636549430000|2021-11-10 13:03:50|11652.4|11637.4|11654.2|11639.2|11654.2|11639.2|11652.4|11637.4|0
1636549440000|2021-11-10 13:04:00|11655.7|11640.7|11656.7|11641.7|11656.7|11641.7|11655.7|11640.7|1
1636549450000|2021-11-10 13:04:10|11660.3|11645.3|11660.3|11645.3|11660.3|11645.3|11660.3|11645.3|2
1636549460000|2021-11-10 13:04:20|11660.8|11645.8|11655.2|11640.2|11661.2|11646.2|11655.2|11640.2|0
1636549470000|2021-11-10 13:04:30|11655.5|11640.5|11655.7|11640.7|11655.7|11640.7|11655.5|11640.5|0
1636549500000|2021-11-10 13:05:00|11653.4|11638.4|11663.7|11638.7|11663.8|11641.4|11653.4|11638.4|1
1636549510000|2021-11-10 13:05:10|11664.2|11639.2|11665.5|11640.5|11665.5|11640.5|11663.4|11638.4|3
1636549520000|2021-11-10 13:05:20|11666.5|11641.5|11665.9|11650.9|11668.6|11651.4|11663.9|11641.5|8
1636549530000|2021-11-10 13:05:30|11666.5|11651.5|11671.7|11656.7|11671.9|11656.9|11666.5|11651.5|6
1636549540000|2021-11-10 13:05:40|11672|11657|11674.6|11659.6|11674.8|11659.8|11672|11657|2
1636549550000|2021-11-10 13:05:50|11671.3|11656.3|11671|11656|11672.5|11657.5|11670.2|11655.2|1
1636549560000|2021-11-10 13:06:00|11670.6|11655.6|11667.7|11652.7|11670.6|11655.6|11667.7|11652.7|8
1636549570000|2021-11-10 13:06:10|11667.5|11652.5|11667.5|11652.5|11667.5|11652.5|11667.5|11652.5|0
1636549580000|2021-11-10 13:06:20|11667.4|11652.4|11666.4|11651.4|11668.7|11653.7|11666.3|11651.3|16
1636549590000|2021-11-10 13:06:30|11666.7|11651.7|11663.5|11648.5|11669.5|11654.5|11663.5|11648.5|4
1636549600000|2021-11-10 13:06:40|11663|11648|11662.7|11647.7|11665.6|11650.6|11662.6|11647.6|9
1636549610000|2021-11-10 13:06:50|11662.8|11647.8|11664|11649|11664.9|11649.9|11662.8|11647.8|2
1636549620000|2021-11-10 13:07:00|11664.9|11649.9|11663.9|11648.9|11664.9|11649.9|11663.9|11648.9|2
1636549630000|2021-11-10 13:07:10|11661.8|11646.8|11662.5|11647.5|11662.5|11647.5|11661.5|11646.5|2
1636549640000|2021-11-10 13:07:20|11669.3|11654.3|11668.6|11653.6|11669.4|11654.4|11668.6|11653.6|13
1636549650000|2021-11-10 13:07:30|11669.3|11654.3|11669.3|11654.3|11671.2|11656.2|11669.3|11654.3|1
1636549660000|2021-11-10 13:07:40|11669.4|11654.4|11669.4|11654.4|11669.4|11654.4|11669.4|11654.4|5
1636549680000|2021-11-10 13:08:00|11669.8|11654.8|11670|11655|11670|11655|11669.4|11654.4|5
1636549690000|2021-11-10 13:08:10|11673.9|11658.9|11674.6|11659.6|11677.1|11662.1|11673.9|11658.9|15
1636549700000|2021-11-10 13:08:20|11674.1|11659.1|11675.2|11660.2|11675.2|11660.2|11673.8|11658.8|4
1636549710000|2021-11-10 13:08:30|11674.9|11659.9|11678.3|11663.3|11678.3|11663.3|11673.2|11658.2|3
1636549720000|2021-11-10 13:08:40|||||||||1
1636549740000|2021-11-10 13:09:00|11678.5|11663.5|11687.1|11672.1|11687.1|11672.1|11677.7|11662.7|21
1636549750000|2021-11-10 13:09:10|11687.5|11672.5|11689.8|11674.8|11689.8|11674.8|11687.5|11672.5|13
1636549760000|2021-11-10 13:09:20|11690.2|11675.2|11688.6|11673.6|11690.2|11675.2|11688.6|11673.6|10
1636549770000|2021-11-10 13:09:30|11688.7|11673.7|11688.6|11673.6|11689|11674|11688.6|11673.6|1
1636549780000|2021-11-10 13:09:40|11686.9|11671.9|11684.8|11669.8|11686.9|11671.9|11684.8|11669.8|2
1636549790000|2021-11-10 13:09:50|11684.5|11669.5|11684.7|11669.7|11684.7|11669.7|11683.7|11668.7|0
1636549800000|2021-11-10 13:10:00|11684.6|11669.6|11683.1|11668.1|11684.6|11669.6|11683.1|11668.1|0
1636549810000|2021-11-10 13:10:10|11682.1|11667.1|11681.2|11666.2|11682.1|11667.1|11681.2|11666.2|0
1636549820000|2021-11-10 13:10:20|11680.1|11665.1|11680.1|11665.1|11680.1|11665.1|11680.1|11665.1|0
1636549830000|2021-11-10 13:10:30|11679.8|11664.8|11697|11682|11697.5|11682.5|11679.8|11664.8|50
1636549840000|2021-11-10 13:10:40|11696.9|11681.9|11695.7|11680.7|11698.5|11683.5|11695.7|11680.7|5
1636549850000|2021-11-10 13:10:50|11695.6|11680.6|11693.9|11678.9|11695.6|11680.6|11693.9|11678.9|2
1636549860000|2021-11-10 13:11:00|11690.7|11675.7|11692.7|11677.7|11695.1|11680.1|11690.7|11675.7|3
1636549870000|2021-11-10 13:11:10|11693.2|11678.2|11692.2|11677.2|11694.2|11679.2|11692.2|11677.2|1
1636549880000|2021-11-10 13:11:20|11692.1|11677.1|11690.6|11675.6|11692.1|11677.1|11690.5|11675.5|0
1636549890000|2021-11-10 13:11:30|11686.1|11671.1|11685.1|11670.1|11686.1|11671.1|11684.6|11669.6|10
1636549910000|2021-11-10 13:11:50|11684.1|11669.1|11683.9|11668.9|11684.1|11669.1|11683.9|11668.9|2
1636549920000|2021-11-10 13:12:00|11682.6|11667.6|11681.6|11666.6|11682.6|11667.6|11680.2|11665.2|2
1636549930000|2021-11-10 13:12:10|11681.1|11666.1|11666.9|11651.9|11681.1|11666.1|11666.9|11651.9|7
1636549940000|2021-11-10 13:12:20|11668.7|11653.7|11674.9|11659.9|11674.9|11659.9|11668.7|11653.7|0
1636549950000|2021-11-10 13:12:30|11674.7|11659.7|11671.5|11656.5|11674.7|11659.7|11671.5|11656.5|3
1636549960000|2021-11-10 13:12:40|11671.4|11656.4|11668.7|11653.7|11671.4|11656.4|11664.7|11649.7|1
1636549970000|2021-11-10 13:12:50|11668.6|11653.6|11667.4|11652.4|11668.6|11653.6|11667.4|11652.4|1
1636549980000|2021-11-10 13:13:00|11667.3|11652.3|11661.3|11646.3|11667.3|11652.3|11661.3|11646.3|6
1636549990000|2021-11-10 13:13:10|11660.1|11645.1|11659.3|11644.3|11660.1|11645.1|11659.3|11644.3|1
1636550000000|2021-11-10 13:13:20|11658.3|11643.3|11654.9|11639.9|11658.3|11643.3|11654.9|11639.9|0
1636550010000|2021-11-10 13:13:30|11655.9|11640.9|11655.9|11640.9|11655.9|11640.9|11655.9|11640.9|0
1636550020000|2021-11-10 13:13:40|11655.8|11640.8|11655.7|11640.7|11655.8|11640.8|11655.7|11640.7|0
1636550030000|2021-11-10 13:13:50|11655.8|11640.8|11659.9|11644.9|11659.9|11644.9|11655.8|11640.8|6
1636550040000|2021-11-10 13:14:00|11662.7|11647.7|11661.7|11646.7|11662.7|11647.7|11661.7|11646.7|0
1636550050000|2021-11-10 13:14:10|11661.4|11646.4|11660.1|11645.1|11661.4|11646.4|11660.1|11645.1|1
1636550060000|2021-11-10 13:14:20|11660|11645|11657|11642|11660|11645|11657|11642|13
1636550070000|2021-11-10 13:14:30|11656.8|11641.8|11657.8|11642.8|11657.8|11642.8|11655.8|11640.8|6
1636550080000|2021-11-10 13:14:40|11657.7|11642.7|11656.7|11641.7|11657.7|11642.7|11656.7|11641.7|1
1636550100000|2021-11-10 13:15:00|11657.5|11642.5|11656.7|11641.7|11657.5|11642.5|11656.7|11641.7|0
1636550110000|2021-11-10 13:15:10|11657|11642|11655.8|11640.8|11658.2|11643.2|11655.8|11640.8|2
1636550120000|2021-11-10 13:15:20|11656.8|11641.8|11656.2|11641.2|11656.8|11641.8|11656.2|11641.2|0
1636550140000|2021-11-10 13:15:40|11655.4|11640.4|11655.4|11640.4|11655.4|11640.4|11655.4|11640.4|0
1636550150000|2021-11-10 13:15:50|11655.5|11640.5|11656.7|11641.7|11656.7|11641.7|11655.5|11640.5|0
1636550160000|2021-11-10 13:16:00|||||||||1
1636550180000|2021-11-10 13:16:20|11656.6|11641.6|11656.6|11641.6|11656.6|11641.6|11656.6|11641.6|0
1636550190000|2021-11-10 13:16:30|11657|11642|11655.7|11640.7|11657|11642|11655.7|11640.7|1
1636550200000|2021-11-10 13:16:40|11655.4|11640.4|11651.3|11636.3|11655.4|11640.4|11650.9|11635.9|1
1636550210000|2021-11-10 13:16:50|11650.9|11635.9|11646.9|11631.9|11650.9|11635.9|11645.9|11630.9|23
1636550220000|2021-11-10 13:17:00|11647.2|11632.2|11647.2|11632.2|11647.2|11632.2|11647.2|11632.2|10
1636550230000|2021-11-10 13:17:10|11645.8|11630.8|11646.6|11631.6|11646.6|11631.6|11645.8|11630.8|20
1636550240000|2021-11-10 13:17:20|11647.9|11632.9|11647.4|11632.4|11648.4|11633.4|11646.5|11631.5|0
1636550250000|2021-11-10 13:17:30|11647.5|11632.5|11648.7|11633.7|11648.7|11633.7|11647.5|11632.5|4
1636550260000|2021-11-10 13:17:40|11648.3|11633.3|11648.3|11633.3|11648.3|11633.3|11648.3|11633.3|0
1636550270000|2021-11-10 13:17:50|11654.1|11639.1|11657.8|11642.8|11657.8|11642.8|11654.1|11639.1|1
1636550280000|2021-11-10 13:18:00|11657.7|11642.7|11658.2|11643.2|11659.2|11644.2|11657.7|11642.7|1
1636550300000|2021-11-10 13:18:20|11657.7|11642.7|11651.4|11636.4|11657.7|11642.7|11651.2|11636.2|8
1636550310000|2021-11-10 13:18:30|11651.5|11636.5|11651.7|11636.7|11651.7|11636.7|11651.5|11636.5|0
1636550320000|2021-11-10 13:18:40|11650.9|11635.9|11650.9|11635.9|11650.9|11635.9|11650.9|11635.9|0
1636550330000|2021-11-10 13:18:50|||||||||2
1636550340000|2021-11-10 13:19:00|11651.3|11636.3|11650.7|11635.7|11651.3|11636.3|11650.7|11635.7|0
1636550370000|2021-11-10 13:19:30|11651.2|11636.2|11652.8|11637.8|11654.9|11639.9|11651.2|11636.2|4
1636550380000|2021-11-10 13:19:40|11652.3|11637.3|11652.3|11637.3|11652.3|11637.3|11652.3|11637.3|12
1636550390000|2021-11-10 13:19:50|11651.8|11636.8|11648.2|11633.2|11651.8|11636.8|11648.2|11633.2|2
1636550400000|2021-11-10 13:20:00|11648.7|11633.7|11650.8|11635.8|11650.8|11635.8|11648.7|11633.7|1
1636550410000|2021-11-10 13:20:10|11650.7|11635.7|11650.7|11635.7|11650.7|11635.7|11650.7|11635.7|0
1636550430000|2021-11-10 13:20:30|11648|11633|11648|11633|11648|11633|11648|11633|1
1636550440000|2021-11-10 13:20:40|11650.1|11635.1|11651.7|11636.7|11651.7|11636.7|11650.1|11635.1|4
1636550450000|2021-11-10 13:20:50|11651.6|11636.6|11651.6|11636.6|11651.6|11636.6|11651.6|11636.6|19
1636550460000|2021-11-10 13:21:00|11651.3|11636.3|11637|11622|11651.3|11636.3|11637|11622|11
1636550470000|2021-11-10 13:21:10|11633.2|11618.2|11632.1|11617.1|11633.2|11618.2|11632.1|11617.1|1
1636550480000|2021-11-10 13:21:20|11630.7|11615.7|11630.8|11615.8|11630.8|11615.8|11630.7|11615.7|3
1636550490000|2021-11-10 13:21:30|11631.7|11616.7|11631.7|11616.7|11632.6|11617.6|11631.7|11616.7|1
1636550500000|2021-11-10 13:21:40|11631.9|11616.9|11640.7|11625.7|11640.7|11625.7|11631.9|11616.9|0
1636550510000|2021-11-10 13:21:50|||||||||3
1636550520000|2021-11-10 13:22:00|11641.2|11626.2|11641.2|11626.2|11641.2|11626.2|11641.2|11626.2|2
1636550530000|2021-11-10 13:22:10|11641.3|11626.3|11643.3|11628.3|11643.3|11628.3|11641.3|11626.3|1
1636550540000|2021-11-10 13:22:20|11643.2|11628.2|11642.8|11627.8|11643.2|11628.2|11642.8|11627.8|3
1636550550000|2021-11-10 13:22:30|11643|11628|11643.8|11628.8|11643.8|11628.8|11643|11628|4
1636550570000|2021-11-10 13:22:50|11643.3|11628.3|11640.8|11625.8|11643.3|11628.3|11640.8|11625.8|0
1636550580000|2021-11-10 13:23:00|11641.2|11626.2|11636.2|11621.2|11641.2|11626.2|11636.2|11621.2|9
1636550590000|2021-11-10 13:23:10|11635.3|11620.3|11638.8|11623.8|11638.8|11623.8|11633.2|11618.2|1
1636550600000|2021-11-10 13:23:20|11639.8|11624.8|11638.9|11623.9|11640.8|11625.8|11633.7|11618.7|1
1636550610000|2021-11-10 13:23:30|11639.7|11624.7|11639.7|11624.7|11639.7|11624.7|11639.7|11624.7|0
1636550620000|2021-11-10 13:23:40|11639.9|11624.9|11638.7|11623.7|11640.7|11625.7|11638.7|11623.7|0
1636550640000|2021-11-10 13:24:00|11639.5|11624.5|11643.2|11628.2|11644.2|11629.2|11639.5|11624.5|4
1636550670000|2021-11-10 13:24:30|11642.8|11627.8|11641.2|11626.2|11642.8|11627.8|11641.2|11626.2|0
1636550680000|2021-11-10 13:24:40|11640.3|11625.3|11640.2|11625.2|11640.3|11625.3|11640.2|11625.2|1
1636550690000|2021-11-10 13:24:50|11637.1|11622.1|11637.1|11622.1|11637.1|11622.1|11637.1|11622.1|0
1636550700000|2021-11-10 13:25:00|11637|11622|11639.1|11624.1|11639.2|11624.2|11637|11622|3
1636550710000|2021-11-10 13:25:10|11639|11624|11639|11624|11639|11624|11639|11624|1
1636550720000|2021-11-10 13:25:20|11639.1|11624.1|11639.1|11624.1|11639.1|11624.1|11639.1|11624.1|1
1636550730000|2021-11-10 13:25:30|11639.3|11624.3|11643|11628|11643|11628|11639.3|11624.3|3
1636550740000|2021-11-10 13:25:40|11643.1|11628.1|11643.5|11628.5|11643.5|11628.5|11643.1|11628.1|0
1636550750000|2021-11-10 13:25:50|11644.5|11629.5|11644.5|11629.5|11644.5|11629.5|11644.5|11629.5|1
1636550760000|2021-11-10 13:26:00|11644.6|11629.6|11647.5|11632.5|11647.5|11632.5|11644.5|11629.5|1
1636550770000|2021-11-10 13:26:10|11648|11633|11648.6|11633.6|11648.6|11633.6|11648|11633|1
1636550780000|2021-11-10 13:26:20|11645.6|11630.6|11646.8|11631.8|11647|11632|11644.5|11629.5|6
1636550790000|2021-11-10 13:26:30|11646|11631|11645.8|11630.8|11646.7|11631.7|11645.8|11630.8|11
1636550800000|2021-11-10 13:26:40|11646.1|11631.1|11646.9|11631.9|11646.9|11631.9|11646.1|11631.1|4
1636550810000|2021-11-10 13:26:50|11646.8|11631.8|11647.2|11632.2|11647.4|11632.4|11646.8|11631.8|1
1636550830000|2021-11-10 13:27:10|11648.1|11633.1|11648.1|11633.1|11648.1|11633.1|11648.1|11633.1|0
1636550840000|2021-11-10 13:27:20|||||||||1
1636550850000|2021-11-10 13:27:30|11648.2|11633.2|11648.2|11633.2|11648.2|11633.2|11648.2|11633.2|0
1636550870000|2021-11-10 13:27:50|11645.7|11630.7|11644.2|11629.2|11645.7|11630.7|11644.2|11629.2|2
1636550890000|2021-11-10 13:28:10|11644.1|11629.1|11643.6|11628.6|11644.1|11629.1|11643.6|11628.6|2
1636550910000|2021-11-10 13:28:30|11643.1|11628.1|11639.1|11624.1|11643.1|11628.1|11638.6|11623.6|3
1636550920000|2021-11-10 13:28:40|11641.2|11626.2|11642.7|11627.7|11642.8|11627.8|11641.2|11626.2|2
1636550930000|2021-11-10 13:28:50|11646.1|11631.1|11648.1|11633.1|11648.1|11633.1|11646.1|11631.1|1
1636550940000|2021-11-10 13:29:00|11649.4|11634.4|11649.5|11634.5|11649.5|11634.5|11649.4|11634.4|2
1636550950000|2021-11-10 13:29:10|11649.6|11634.6|11649.1|11634.1|11649.6|11634.6|11649.1|11634.1|0
1636550960000|2021-11-10 13:29:20|11649.5|11634.5|11649.5|11634.5|11649.5|11634.5|11649.5|11634.5|0
1636550980000|2021-11-10 13:29:40|11649.1|11634.1|11649.1|11634.1|11649.1|11634.1|11649.1|11634.1|0
1636551000000|2021-11-10 13:30:00|11649.5|11634.5|11651.6|11636.6|11651.6|11636.6|11649.5|11634.5|1
1636551010000|2021-11-10 13:30:10|11646.1|11631.1|11647.2|11632.2|11648.3|11633.3|11646.1|11631.1|4
1636551020000|2021-11-10 13:30:20|11648.1|11633.1|11647.6|11632.6|11648.1|11633.1|11646.1|11631.1|0
1636551030000|2021-11-10 13:30:30|11647.1|11632.1|11647.1|11632.1|11647.1|11632.1|11647.1|11632.1|1
1636551040000|2021-11-10 13:30:40|11647.6|11632.6|11647|11632|11647.6|11632.6|11646.9|11631.9|22
1636551050000|2021-11-10 13:30:50|11647.1|11632.1|11650.6|11635.6|11650.6|11635.6|11647.1|11632.1|9
1636551060000|2021-11-10 13:31:00|||||||||1
1636551070000|2021-11-10 13:31:10|11646.5|11631.5|11648.5|11633.5|11648.5|11633.5|11645.6|11630.6|4
1636551080000|2021-11-10 13:31:20|11645.5|11630.5|11646.1|11631.1|11646.1|11631.1|11644.1|11629.1|4
1636551090000|2021-11-10 13:31:30|11646.4|11631.4|11647.9|11632.9|11647.9|11632.9|11646.4|11631.4|0
1636551100000|2021-11-10 13:31:40|11648.9|11633.9|11650.4|11635.4|11650.4|11635.4|11647.6|11632.6|1
1636551120000|2021-11-10 13:32:00|11649.9|11634.9|11651.4|11636.4|11651.4|11636.4|11649.9|11634.9|0
1636551130000|2021-11-10 13:32:10|11651.9|11636.9|11653.9|11638.9|11653.9|11638.9|11651.9|11636.9|1
1636551150000|2021-11-10 13:32:30|11652.4|11637.4|11652.4|11637.4|11652.4|11637.4|11652.4|11637.4|4
1636551170000|2021-11-10 13:32:50|11652.5|11637.5|11651.1|11636.1|11653.4|11638.4|11651.1|11636.1|212
1636551180000|2021-11-10 13:33:00|11651.2|11636.2|11647.8|11632.8|11652.7|11637.7|11647.4|11632.4|45
1636551190000|2021-11-10 13:33:10|11648.1|11633.1|11647.9|11632.9|11648.1|11633.1|11647.9|11632.9|4
1636551200000|2021-11-10 13:33:20|11647.8|11632.8|11647.9|11632.9|11647.9|11632.9|11647.8|11632.8|3
1636551210000|2021-11-10 13:33:30|11648.1|11633.1|11649.3|11634.3|11649.5|11634.5|11648.1|11633.1|4
1636551220000|2021-11-10 13:33:40|11649.4|11634.4|11649.7|11634.7|11649.8|11634.8|11649.4|11634.4|4
1636551240000|2021-11-10 13:34:00|11650.1|11635.1|11657.9|11642.9|11657.9|11642.9|11650.1|11635.1|4
1636551250000|2021-11-10 13:34:10|11657.7|11642.7|11657|11642|11657.7|11642.7|11656.9|11641.9|0
1636551260000|2021-11-10 13:34:20|11658|11643|11658|11643|11658|11643|11658|11643|4
1636551270000|2021-11-10 13:34:30|11657.6|11642.6|11656.8|11641.8|11657.6|11642.6|11656.8|11641.8|0
1636551280000|2021-11-10 13:34:40|11657.1|11642.1|11657.4|11642.4|11657.4|11642.4|11657|11642|1
1636551290000|2021-11-10 13:34:50|||||||||1
1636551300000|2021-11-10 13:35:00|||||||||1
1636551320000|2021-11-10 13:35:20|11656.1|11641.1|11652.4|11637.4|11656.1|11641.1|11649.5|11634.5|18
1636551330000|2021-11-10 13:35:30|11651.4|11636.4|11650.5|11635.5|11651.4|11636.4|11650.5|11635.5|0
1636551340000|2021-11-10 13:35:40|11650|11635|11650.1|11635.1|11650.5|11635.5|11650|11635|8
1636551350000|2021-11-10 13:35:50|11650|11635|11649.6|11634.6|11650|11635|11649.6|11634.6|0
1636551370000|2021-11-10 13:36:10|11648.6|11633.6|11646|11631|11648.6|11633.6|11646|11631|1
1636551390000|2021-11-10 13:36:30|11645.6|11630.6|11642.1|11627.1|11645.6|11630.6|11641.5|11626.5|2
1636551400000|2021-11-10 13:36:40|11642|11627|11642.5|11627.5|11642.5|11627.5|11642|11627|2
1636551420000|2021-11-10 13:37:00|11642.1|11627.1|11645.3|11630.3|11645.3|11630.3|11642.1|11627.1|2
1636551430000|2021-11-10 13:37:10|11646.1|11631.1|11646.5|11631.5|11646.5|11631.5|11645|11630|6
1636551460000|2021-11-10 13:37:40|11646.1|11631.1|11645.1|11630.1|11646.1|11631.1|11645.1|11630.1|0
1636551470000|2021-11-10 13:37:50|11644.5|11629.5|11637.2|11622.2|11644.5|11629.5|11637|11622|2
1636551480000|2021-11-10 13:38:00|11638|11623|11638|11623|11638|11623|11638|11623|0
1636551500000|2021-11-10 13:38:20|11637|11622|11629.6|11614.6|11637|11622|11629.6|11614.6|10
1636551510000|2021-11-10 13:38:30|11629.7|11614.7|11634.5|11619.5|11634.5|11619.5|11629.7|11614.7|1
1636551530000|2021-11-10 13:38:50|11636.5|11621.5|11636.5|11621.5|11636.5|11621.5|11636.5|11621.5|0
1636551550000|2021-11-10 13:39:10|11635.5|11620.5|11635.3|11620.3|11635.5|11620.5|11635.3|11620.3|0
1636551580000|2021-11-10 13:39:40|11631.9|11616.9|11631.8|11616.8|11632.8|11617.8|11631.8|11616.8|0
1636551600000|2021-11-10 13:40:00|11632.3|11617.3|11632.3|11617.3|11632.3|11617.3|11632.3|11617.3|2
1636551620000|2021-11-10 13:40:20|11630.9|11615.9|11631.1|11616.1|11631.3|11616.3|11630.9|11615.9|1
1636551630000|2021-11-10 13:40:30|11630.7|11615.7|11630.7|11615.7|11630.7|11615.7|11630.7|11615.7|0
1636551660000|2021-11-10 13:41:00|11630.9|11615.9|11633.3|11618.3|11633.3|11618.3|11630.9|11615.9|2
1636551670000|2021-11-10 13:41:10|11633.4|11618.4|11633.4|11618.4|11633.4|11618.4|11633.4|11618.4|0
1636551680000|2021-11-10 13:41:20|11634.9|11619.9|11637.8|11622.8|11637.8|11622.8|11634.9|11619.9|5
1636551690000|2021-11-10 13:41:30|11637.9|11622.9|11642.6|11627.6|11644.4|11629.4|11637.9|11622.9|3
1636551700000|2021-11-10 13:41:40|||||||||1
1636551710000|2021-11-10 13:41:50|11642.5|11627.5|11642.5|11627.5|11642.5|11627.5|11642.5|11627.5|0
1636551720000|2021-11-10 13:42:00|11642.3|11627.3|11643.8|11628.8|11644.2|11629.2|11641.5|11626.5|15
1636551730000|2021-11-10 13:42:10|11644.2|11629.2|11644.6|11629.6|11644.6|11629.6|11644.2|11629.2|24
1636551740000|2021-11-10 13:42:20|11644.2|11629.2|11644.3|11629.3|11644.3|11629.3|11643.8|11628.8|1
1636551760000|2021-11-10 13:42:40|11644.4|11629.4|11644.8|11629.8|11644.8|11629.8|11644.4|11629.4|0
1636551780000|2021-11-10 13:43:00|11645.3|11630.3|11646.1|11631.1|11646.1|11631.1|11645.3|11630.3|1
1636551790000|2021-11-10 13:43:10|11646.2|11631.2|11645.4|11630.4|11646.6|11631.6|11645.4|11630.4|0
1636551800000|2021-11-10 13:43:20|11644.6|11629.6|11645.9|11630.9|11645.9|11630.9|11644.6|11629.6|5
1636551810000|2021-11-10 13:43:30|11643.6|11628.6|11641.8|11626.8|11643.6|11628.6|11641.5|11626.5|2
1636551820000|2021-11-10 13:43:40|11641|11626|11641.3|11626.3|11641.8|11626.8|11641|11626|16
1636551840000|2021-11-10 13:44:00|11642.6|11627.6|11650.5|11635.5|11650.5|11635.5|11642.6|11627.6|2
1636551850000|2021-11-10 13:44:10|11651.4|11636.4|11651.1|11636.1|11651.4|11636.4|11651.1|11636.1|0
1636551860000|2021-11-10 13:44:20|11652.1|11637.1|11653.1|11638.1|11653.1|11638.1|11652.1|11637.1|0
1636551870000|2021-11-10 13:44:30|11653.3|11638.3|11656.6|11641.6|11656.6|11641.6|11653.3|11638.3|0
1636551880000|2021-11-10 13:44:40|11664.1|11649.1|11661.1|11646.1|11664.1|11649.1|11661.1|11646.1|2
1636551890000|2021-11-10 13:44:50|11665.6|11650.6|11666.6|11651.6|11666.6|11651.6|11665.6|11650.6|1
1636551900000|2021-11-10 13:45:00|11667.6|11652.6|11671|11656|11671.9|11656.9|11667.5|11652.5|3
1636551910000|2021-11-10 13:45:10|11671.1|11656.1|11674|11659|11674|11659|11671.1|11656.1|5
1636551920000|2021-11-10 13:45:20|11674.4|11659.4|11674.8|11659.8|11678.7|11663.7|11674.4|11659.4|5
1636551930000|2021-11-10 13:45:30|11674.4|11659.4|11674.4|11659.4|11674.4|11659.4|11674.4|11659.4|0
1636551940000|2021-11-10 13:45:40|11673.6|11658.6|11673.4|11658.4|11673.6|11658.6|11673.4|11658.4|0
1636551950000|2021-11-10 13:45:50|11676.9|11661.9|11670.9|11655.9|11676.9|11661.9|11670.9|11655.9|2
1636551960000|2021-11-10 13:46:00|||||||||3
1636551970000|2021-11-10 13:46:10|||||||||5
1636551980000|2021-11-10 13:46:20|11669.5|11654.5|11668|11653|11669.5|11654.5|11668|11653|3
1636551990000|2021-11-10 13:46:30|||||||||2
1636552000000|2021-11-10 13:46:40|11669|11654|11669|11654|11669|11654|11669|11654|0
1636552010000|2021-11-10 13:46:50|||||||||2
1636552020000|2021-11-10 13:47:00|||||||||4
1636552030000|2021-11-10 13:47:10|||||||||2
1636552040000|2021-11-10 13:47:20|11669.1|11654.1|11669.4|11654.4|11669.9|11654.9|11669.1|11654.1|4
1636552050000|2021-11-10 13:47:30|11667.7|11652.7|11667.4|11652.4|11667.7|11652.7|11667.4|11652.4|4
1636552060000|2021-11-10 13:47:40|||||||||2
1636552070000|2021-11-10 13:47:50|||||||||3
1636552080000|2021-11-10 13:48:00|11664.5|11649.5|11660.9|11645.9|11664.5|11649.5|11660.9|11645.9|2
1636552090000|2021-11-10 13:48:10|11661.4|11646.4|11661.4|11646.4|11661.4|11646.4|11661.4|11646.4|2
1636552100000|2021-11-10 13:48:20|11654|11639|11654|11639|11654.1|11639.1|11654|11639|5
1636552110000|2021-11-10 13:48:30|11653.9|11638.9|11651.9|11636.9|11653.9|11638.9|11651.9|11636.9|2
1636552120000|2021-11-10 13:48:40|11651.8|11636.8|11651.2|11636.2|11652.4|11637.4|11651.2|11636.2|12
1636552130000|2021-11-10 13:48:50|11650.2|11635.2|11652.7|11637.7|11652.7|11637.7|11650.2|11635.2|14
1636552140000|2021-11-10 13:49:00|11652.2|11637.2|11655.8|11640.8|11655.8|11640.8|11652.2|11637.2|4
1636552150000|2021-11-10 13:49:10|11655.4|11640.4|11656.3|11641.3|11656.3|11641.3|11655.4|11640.4|4
1636552160000|2021-11-10 13:49:20|||||||||4
1636552170000|2021-11-10 13:49:30|11656.2|11641.2|11656.2|11641.2|11656.2|11641.2|11656.2|11641.2|2
1636552180000|2021-11-10 13:49:40|11656.3|11641.3|11659.1|11644.1|11659.1|11644.1|11656.3|11641.3|8
1636552190000|2021-11-10 13:49:50|11659.5|11644.5|11659.5|11644.5|11659.5|11644.5|11659.5|11644.5|4
1636552200000|2021-11-10 13:50:00|11658.7|11643.7|11658.7|11643.7|11658.7|11643.7|11658.7|11643.7|3
1636552220000|2021-11-10 13:50:20|11658.6|11643.6|11654.5|11639.5|11658.6|11643.6|11654.5|11639.5|1
1636552230000|2021-11-10 13:50:30|11653.7|11638.7|11653.7|11638.7|11653.7|11638.7|11653.7|11638.7|0
1636552250000|2021-11-10 13:50:50|11654.2|11639.2|11656.2|11641.2|11656.2|11641.2|11654.2|11639.2|0
1636552260000|2021-11-10 13:51:00|11656.8|11641.8|11661.7|11646.7|11661.7|11646.7|11656.8|11641.8|2
1636552280000|2021-11-10 13:51:20|11661.8|11646.8|11660.7|11645.7|11662.5|11647.5|11660.7|11645.7|3
1636552290000|2021-11-10 13:51:30|11656.6|11641.6|11657.3|11642.3|11657.3|11642.3|11654.7|11639.7|9
1636552300000|2021-11-10 13:51:40|11657.2|11642.2|11656.8|11641.8|11657.2|11642.2|11656.8|11641.8|2
1636552360000|2021-11-10 13:52:40|11653.8|11638.8|11649.7|11634.7|11653.8|11638.8|11649.3|11634.3|0
1636552370000|2021-11-10 13:52:50|11649.1|11634.1|11646.4|11631.4|11649.1|11634.1|11646.4|11631.4|0
1636552380000|2021-11-10 13:53:00|11647.4|11632.4|11648.2|11633.2|11648.2|11633.2|11647.4|11632.4|0
1636552390000|2021-11-10 13:53:10|11647.4|11632.4|11647.4|11632.4|11647.4|11632.4|11647.4|11632.4|1
1636552400000|2021-11-10 13:53:20|11648.4|11633.4|11648.4|11633.4|11648.4|11633.4|11648.4|11633.4|0
1636552420000|2021-11-10 13:53:40|11641.1|11626.1|11642.7|11627.7|11642.7|11627.7|11641.1|11626.1|10
1636552440000|2021-11-10 13:54:00|11645.2|11630.2|11645.7|11630.7|11646.3|11631.3|11645.2|11630.2|2
1636552450000|2021-11-10 13:54:10|11641.4|11626.4|11642.9|11627.9|11642.9|11627.9|11641.4|11626.4|4
1636552480000|2021-11-10 13:54:40|11643.4|11628.4|11647.4|11632.4|11647.4|11632.4|11643.4|11628.4|10
1636552490000|2021-11-10 13:54:50|11644.4|11629.4|11643.6|11628.6|11644.4|11629.4|11642.7|11627.7|2
1636552500000|2021-11-10 13:55:00|11642.4|11627.4|11646.1|11631.1|11646.2|11631.2|11642.4|11627.4|1
1636552520000|2021-11-10 13:55:20|11643.6|11628.6|11648.1|11633.1|11648.1|11633.1|11643.6|11628.6|1
1636552530000|2021-11-10 13:55:30|11646.5|11631.5|11645.6|11630.6|11647.1|11632.1|11645.6|11630.6|2
1636552540000|2021-11-10 13:55:40|11645.8|11630.8|11647.6|11632.6|11648.1|11633.1|11645.8|11630.8|5
1636552560000|2021-11-10 13:56:00|11647.5|11632.5|11647.5|11632.5|11647.5|11632.5|11647.5|11632.5|3
1636552570000|2021-11-10 13:56:10|11645.5|11630.5|11645.5|11630.5|11645.6|11630.6|11644.5|11629.5|0
1636552580000|2021-11-10 13:56:20|11645.7|11630.7|11647|11632|11647.5|11632.5|11645.7|11630.7|3
1636552590000|2021-11-10 13:56:30|11646.6|11631.6|11645.1|11630.1|11646.6|11631.6|11645.1|11630.1|2
1636552600000|2021-11-10 13:56:40|11645.6|11630.6|11646.6|11631.6|11646.6|11631.6|11645.6|11630.6|0
1636552610000|2021-11-10 13:56:50|11646.5|11631.5|11646.6|11631.6|11647.1|11632.1|11646.5|11631.5|0
1636552620000|2021-11-10 13:57:00|11649|11634|11644.6|11629.6|11649|11634|11644.5|11629.5|0
1636552640000|2021-11-10 13:57:20|11645.5|11630.5|11646|11631|11646|11631|11645.5|11630.5|0
1636552650000|2021-11-10 13:57:30|11646.2|11631.2|11649.1|11634.1|11649.1|11634.1|11646.2|11631.2|1
1636552660000|2021-11-10 13:57:40|11649.6|11634.6|11652|11637|11652|11637|11649.6|11634.6|0
1636552680000|2021-11-10 13:58:00|11654.5|11639.5|11655.8|11640.8|11655.8|11640.8|11654.5|11639.5|9
1636552690000|2021-11-10 13:58:10|11655.9|11640.9|11658.7|11643.7|11658.7|11643.7|11655.9|11640.9|0
1636552700000|2021-11-10 13:58:20|11658.9|11643.9|11659.7|11644.7|11659.7|11644.7|11658.9|11643.9|2
1636552710000|2021-11-10 13:58:30|11656.9|11641.9|11652.1|11637.1|11656.9|11641.9|11652.1|11637.1|1
1636552720000|2021-11-10 13:58:40|11651.3|11636.3|11673.1|11648.1|11674.9|11649.9|11651.3|11636.3|30
1636552730000|2021-11-10 13:58:50|11674|11649|11674|11649|11674|11649|11674|11649|0
1636552740000|2021-11-10 13:59:00|11674.4|11649.4|11668.7|11653.7|11674.4|11657.9|11667.5|11649.2|4
1636552750000|2021-11-10 13:59:10|11672.4|11657.4|11673.1|11658.1|11673.1|11658.1|11672.4|11657.4|6
1636552760000|2021-11-10 13:59:20|11675.1|11660.1|11675.1|11660.1|11675.1|11660.1|11675.1|11660.1|2
1636552770000|2021-11-10 13:59:30|11673|11658|11673|11658|11673|11658|11673|11658|1
1636552780000|2021-11-10 13:59:40|11674.5|11659.5|11674.9|11659.9|11675.6|11660.6|11674.5|11659.5|2
1636552790000|2021-11-10 13:59:50|||||||||2
1636552800000|2021-11-10 14:00:00|11675.1|11660.1|11675.9|11660.9|11675.9|11660.9|11675.1|11660.1|1
1636552810000|2021-11-10 14:00:10|||||||||4
1636552830000|2021-11-10 14:00:30|11675.4|11660.4|11663.8|11648.8|11675.4|11660.4|11663.8|11648.8|5
1636552840000|2021-11-10 14:00:40|11663.7|11648.7|11661.8|11646.8|11663.7|11648.7|11661.8|11646.8|11
1636552850000|2021-11-10 14:00:50|11661.9|11646.9|11662.4|11647.4|11662.4|11647.4|11661.9|11646.9|0
1636552860000|2021-11-10 14:01:00|11662.8|11647.8|11662.3|11647.3|11663.3|11648.3|11662.3|11647.3|2
1636552880000|2021-11-10 14:01:20|11661.8|11646.8|11661.8|11646.8|11661.8|11646.8|11661.8|11646.8|3
1636552890000|2021-11-10 14:01:30|11658.9|11643.9|11657.3|11642.3|11658.9|11643.9|11656.9|11641.9|4
1636552900000|2021-11-10 14:01:40|11659.4|11644.4|11659.4|11644.4|11659.4|11644.4|11659.4|11644.4|0
1636552920000|2021-11-10 14:02:00|11659.3|11644.3|11659.4|11644.4|11659.4|11644.4|11659.3|11644.3|0
1636552930000|2021-11-10 14:02:10|11660.4|11645.4|11660.4|11645.4|11660.4|11645.4|11660.4|11645.4|0
1636552940000|2021-11-10 14:02:20|11660.3|11645.3|11657.7|11642.7|11660.3|11645.3|11657.2|11642.2|2
1636552950000|2021-11-10 14:02:30|||||||||2
1636552960000|2021-11-10 14:02:40|11662.3|11647.3|11662.3|11647.3|11662.3|11647.3|11662.3|11647.3|4
1636552970000|2021-11-10 14:02:50|||||||||2
1636552980000|2021-11-10 14:03:00|11662.4|11647.4|11666.4|11651.4|11666.4|11651.4|11662.4|11647.4|4
1636552990000|2021-11-10 14:03:10|11668.8|11653.8|11668.4|11653.4|11668.8|11653.8|11668.4|11653.4|24
1636553000000|2021-11-10 14:03:20|11668.2|11653.2|11668.2|11653.2|11668.2|11653.2|11668.2|11653.2|4
1636553010000|2021-11-10 14:03:30|||||||||1
1636553030000|2021-11-10 14:03:50|||||||||3
1636553040000|2021-11-10 14:04:00|11664.8|11649.8|11666.4|11651.4|11666.4|11651.4|11664.8|11649.8|0
1636553050000|2021-11-10 14:04:10|11666.8|11651.8|11665.2|11650.2|11667.1|11652.1|11665.2|11650.2|36
1636553060000|2021-11-10 14:04:20|11665.3|11650.3|11664.9|11649.9|11665.3|11650.3|11664.4|11649.4|4
1636553070000|2021-11-10 14:04:30|11664.5|11649.5|11669.5|11654.5|11671|11656|11664.5|11649.5|12
1636553080000|2021-11-10 14:04:40|11669.9|11654.9|11669.9|11654.9|11669.9|11654.9|11669.9|11654.9|26
1636553090000|2021-11-10 14:04:50|11670.5|11655.5|11672.5|11657.5|11672.5|11657.5|11670.5|11655.5|1
1636553100000|2021-11-10 14:05:00|11673|11658|11676|11661|11676|11661|11673|11658|3
1636553110000|2021-11-10 14:05:10|11675.8|11660.8|11675.4|11660.4|11675.8|11660.8|11675.4|11660.4|0
1636553120000|2021-11-10 14:05:20|11673.5|11658.5|11673.5|11658.5|11673.5|11658.5|11673.5|11658.5|1
1636553130000|2021-11-10 14:05:30|11673.9|11658.9|11673.9|11658.9|11673.9|11658.9|11673.9|11658.9|0
1636553170000|2021-11-10 14:06:10|11673.5|11658.5|11673.5|11658.5|11673.5|11658.5|11673.5|11658.5|0
1636553190000|2021-11-10 14:06:30|11672.9|11657.9|11672.4|11657.4|11672.9|11657.9|11670.9|11655.9|2
1636553200000|2021-11-10 14:06:40|11672.3|11657.3|11672.3|11657.3|11672.3|11657.3|11672.3|11657.3|0
1636553210000|2021-11-10 14:06:50|11672.8|11657.8|11673.6|11658.6|11673.7|11658.7|11672.7|11657.7|4
1636553220000|2021-11-10 14:07:00|11673.5|11658.5|11675.3|11660.3|11675.3|11660.3|11673|11658|2
1636553230000|2021-11-10 14:07:10|11674.3|11659.3|11666.8|11651.8|11674.3|11659.3|11666.3|11651.3|3
1636553240000|2021-11-10 14:07:20|11666.7|11651.7|11666.7|11651.7|11666.7|11651.7|11666.7|11651.7|1
1636553250000|2021-11-10 14:07:30|11666.3|11651.3|11664.5|11649.5|11666.3|11651.3|11664.5|11649.5|11
1636553280000|2021-11-10 14:08:00|11665.5|11650.5|11665.5|11650.5|11665.5|11650.5|11665.5|11650.5|1
1636553290000|2021-11-10 14:08:10|11665.9|11650.9|11665.9|11650.9|11665.9|11650.9|11665.9|11650.9|4
1636553320000|2021-11-10 14:08:40|11666.3|11651.3|11666.3|11651.3|11666.3|11651.3|11666.3|11651.3|14
1636553330000|2021-11-10 14:08:50|11663.5|11648.5|11663.5|11648.5|11663.5|11648.5|11663.5|11648.5|17
1636553340000|2021-11-10 14:09:00|11665.6|11650.6|11665.7|11650.7|11665.7|11650.7|11665.6|11650.6|2
1636553350000|2021-11-10 14:09:10|11665.3|11650.3|11665.3|11650.3|11665.3|11650.3|11665.3|11650.3|0
1636553370000|2021-11-10 14:09:30|11665.7|11650.7|11665.7|11650.7|11665.7|11650.7|11665.7|11650.7|0
1636553390000|2021-11-10 14:09:50|||||||||2
1636553400000|2021-11-10 14:10:00|||||||||1
1636553410000|2021-11-10 14:10:10|11666.1|11651.1|11668.6|11653.6|11668.6|11653.6|11666.1|11651.1|10
1636553420000|2021-11-10 14:10:20|11669|11654|11668.2|11653.2|11669|11654|11668.2|11653.2|3
1636553430000|2021-11-10 14:10:30|11664.3|11649.3|11664.3|11649.3|11664.3|11649.3|11664.3|11649.3|1
1636553440000|2021-11-10 14:10:40|11664.7|11649.7|11664.7|11649.7|11664.7|11649.7|11664.7|11649.7|0
1636553450000|2021-11-10 14:10:50|11663.3|11648.3|11663.3|11648.3|11663.3|11648.3|11663.3|11648.3|0
1636553470000|2021-11-10 14:11:10|11663.4|11648.4|11664.3|11649.3|11664.3|11649.3|11663.4|11648.4|1
1636553500000|2021-11-10 14:11:40|11665.9|11650.9|11673|11658|11673|11658|11665.9|11650.9|9
1636553510000|2021-11-10 14:11:50|11673.8|11658.8|11675.2|11660.2|11675.2|11660.2|11673.8|11658.8|1
1636553520000|2021-11-10 14:12:00|11674.2|11659.2|11674.2|11659.2|11674.2|11659.2|11674.2|11659.2|1
1636553550000|2021-11-10 14:12:30|11674.3|11659.3|11674.2|11659.2|11674.3|11659.3|11674.2|11659.2|1
1636553570000|2021-11-10 14:12:50|11674.7|11659.7|11674.7|11659.7|11674.7|11659.7|11674.7|11659.7|0
1636553580000|2021-11-10 14:13:00|||||||||1
1636553600000|2021-11-10 14:13:20|11671.5|11656.5|11670.7|11655.7|11671.5|11656.5|11670.7|11655.7|4
1636553650000|2021-11-10 14:14:10|||||||||1
1636553700000|2021-11-10 14:15:00|11669.4|11654.4|11666.2|11651.2|11669.4|11654.4|11665.8|11650.8|0
1636553710000|2021-11-10 14:15:10|11668.2|11653.2|11668.2|11653.2|11668.2|11653.2|11668.2|11653.2|2
1636553720000|2021-11-10 14:15:20|||||||||1
1636553730000|2021-11-10 14:15:30|11672.7|11657.7|11672.7|11657.7|11673.7|11658.7|11672.7|11657.7|2
1636553740000|2021-11-10 14:15:40|11672.8|11657.8|11676.2|11661.2|11676.2|11661.2|11672.2|11657.2|16
1636553750000|2021-11-10 14:15:50|11675.8|11660.8|11675.8|11660.8|11675.8|11660.8|11675.8|11660.8|22
1636553760000|2021-11-10 14:16:00|11675.9|11660.9|11679.5|11664.5|11679.5|11664.5|11675.9|11660.9|7
1636553770000|2021-11-10 14:16:10|11679.9|11664.9|11680.4|11665.4|11680.4|11665.4|11679.5|11664.5|47
1636553780000|2021-11-10 14:16:20|11680.9|11665.9|11680.9|11665.9|11680.9|11665.9|11680.9|11665.9|0
1636553800000|2021-11-10 14:16:40|11679.5|11664.5|11679.5|11664.5|11679.5|11664.5|11679.5|11664.5|1
1636553820000|2021-11-10 14:17:00|11684.1|11669.1|11685|11670|11685|11670|11684.1|11669.1|9
1636553830000|2021-11-10 14:17:10|11682.5|11667.5|11682.9|11667.9|11683.4|11668.4|11682.5|11667.5|11
1636553840000|2021-11-10 14:17:20|11683.1|11668.1|11683.4|11668.4|11684.3|11669.3|11681.9|11666.9|0
1636553850000|2021-11-10 14:17:30|||||||||2
1636553860000|2021-11-10 14:17:40|11681.5|11666.5|11685|11670|11685|11670|11681.5|11666.5|8
1636553870000|2021-11-10 14:17:50|||||||||2
1636553880000|2021-11-10 14:18:00|11681.8|11666.8|11679.2|11664.2|11681.8|11666.8|11679.2|11664.2|26
1636553890000|2021-11-10 14:18:10|11678.7|11663.7|11678.2|11663.2|11679.2|11664.2|11678.2|11663.2|29
1636553900000|2021-11-10 14:18:20|11676.7|11661.7|11676.7|11661.7|11676.7|11661.7|11676.7|11661.7|3
1636553920000|2021-11-10 14:18:40|||||||||3
1636553940000|2021-11-10 14:19:00|11676.9|11661.9|11680.7|11665.7|11680.7|11665.7|11676.9|11661.9|7
1636553950000|2021-11-10 14:19:10|11679.7|11664.7|11681|11666|11681|11666|11679.5|11664.5|2
1636553980000|2021-11-10 14:19:40|11680.9|11665.9|11680.5|11665.5|11680.9|11665.9|11680.5|11665.5|0
1636553990000|2021-11-10 14:19:50|11679.6|11664.6|11675.9|11660.9|11679.6|11664.6|11675.9|11660.9|2
1636554010000|2021-11-10 14:20:10|11675.8|11660.8|11675.8|11660.8|11675.8|11660.8|11675.8|11660.8|0
1636554020000|2021-11-10 14:20:20|11675.3|11660.3|11675.2|11660.2|11675.3|11660.3|11674.8|11659.8|6
1636554030000|2021-11-10 14:20:30|11675.7|11660.7|11675.7|11660.7|11675.7|11660.7|11675.7|11660.7|2
1636554050000|2021-11-10 14:20:50|11676.8|11661.8|11672.6|11657.6|11676.8|11661.8|11672.6|11657.6|9
1636554060000|2021-11-10 14:21:00|11671.6|11656.6|11671.7|11656.7|11671.7|11656.7|11671.6|11656.6|1
1636554070000|2021-11-10 14:21:10|11673|11658|11673|11658|11673|11658|11673|11658|6
1636554080000|2021-11-10 14:21:20|11671.1|11656.1|11672.1|11657.1|11672.1|11657.1|11671.1|11656.1|1
1636554100000|2021-11-10 14:21:40|11670.8|11655.8|11670.7|11655.7|11670.8|11655.8|11668.3|11653.3|4
1636554110000|2021-11-10 14:21:50|11670|11655|11670.1|11655.1|11670.1|11655.1|11667.6|11652.6|2
1636554120000|2021-11-10 14:22:00|||||||||1
1636554130000|2021-11-10 14:22:10|11669.1|11654.1|11670.7|11655.7|11670.7|11655.7|11669.1|11654.1|1
1636554180000|2021-11-10 14:23:00|11671.6|11656.6|11669.5|11654.5|11671.6|11656.6|11669.5|11654.5|1
1636554190000|2021-11-10 14:23:10|11668.9|11653.9|11668|11653|11668.9|11653.9|11668|11653|0
1636554210000|2021-11-10 14:23:30|11668.8|11653.8|11669.2|11654.2|11669.3|11654.3|11668.8|11653.8|1
1636554220000|2021-11-10 14:23:40|11668.8|11653.8|11669.9|11654.9|11669.9|11654.9|11668.8|11653.8|1
1636554230000|2021-11-10 14:23:50|11669.8|11654.8|11669.8|11654.8|11669.8|11654.8|11669.8|11654.8|1
1636554240000|2021-11-10 14:24:00|11670.3|11655.3|11670.9|11655.9|11670.9|11655.9|11670.3|11655.3|6
1636554250000|2021-11-10 14:24:10|11667.9|11652.9|11667.9|11652.9|11667.9|11652.9|11667.9|11652.9|1
1636554260000|2021-11-10 14:24:20|11664.6|11649.6|11665.5|11650.5|11666.9|11651.9|11664.6|11649.6|4
1636554270000|2021-11-10 14:24:30|11664.4|11649.4|11660.9|11645.9|11664.4|11649.4|11660.9|11645.9|2
1636554280000|2021-11-10 14:24:40|11660.4|11645.4|11661.5|11646.5|11662|11647|11660.4|11645.4|0
1636554290000|2021-11-10 14:24:50|11662|11647|11662.9|11647.9|11662.9|11647.9|11662|11647|5
1636554300000|2021-11-10 14:25:00|11663.9|11648.9|11669.5|11654.5|11669.5|11654.5|11663.8|11648.8|10
1636554310000|2021-11-10 14:25:10|11667.6|11652.6|11668.1|11653.1|11668.1|11653.1|11667.6|11652.6|6
1636554320000|2021-11-10 14:25:20|||||||||2
1636554330000|2021-11-10 14:25:30|11667.7|11652.7|11665.8|11650.8|11667.7|11652.7|11665.8|11650.8|1
1636554340000|2021-11-10 14:25:40|11664.9|11649.9|11662.3|11647.3|11664.9|11649.9|11662.3|11647.3|0
1636554350000|2021-11-10 14:25:50|11662.2|11647.2|11661.5|11646.5|11662.2|11647.2|11661.5|11646.5|2
1636554360000|2021-11-10 14:26:00|11660.6|11645.6|11655.1|11640.1|11660.7|11645.7|11655.1|11640.1|2
1636554370000|2021-11-10 14:26:10|11654.2|11639.2|11655.9|11640.9|11655.9|11640.9|11654.2|11639.2|1
1636554390000|2021-11-10 14:26:30|11655.8|11640.8|11655.8|11640.8|11655.8|11640.8|11655.8|11640.8|0
1636554400000|2021-11-10 14:26:40|11655.9|11640.9|11655.4|11640.4|11655.9|11640.9|11655.4|11640.4|11
1636554420000|2021-11-10 14:27:00|11655.3|11640.3|11655.3|11640.3|11655.4|11640.4|11655.3|11640.3|4
1636554430000|2021-11-10 14:27:10|11655.4|11640.4|11655.4|11640.4|11655.4|11640.4|11655.4|11640.4|13
1636554440000|2021-11-10 14:27:20|11652.4|11637.4|11650|11635|11652.4|11637.4|11650|11635|15
1636554450000|2021-11-10 14:27:30|11651.9|11626.9|11652|11627|11652|11627|11651.9|11626.9|2
1636554460000|2021-11-10 14:27:40|11652.4|11627.4|11652.4|11627.4|11652.4|11627.4|11652.4|11627.4|0
1636554470000|2021-11-10 14:27:50|11645.3|11630.3|11643.9|11628.9|11645.3|11630.3|11643|11628|0
1636554480000|2021-11-10 14:28:00|11643.5|11628.5|11642.6|11627.6|11643.5|11628.5|11642.3|11627.3|2
1636554490000|2021-11-10 14:28:10|11641.8|11626.8|11641.8|11626.8|11641.8|11626.8|11641.8|11626.8|0
1636554500000|2021-11-10 14:28:20|11646.8|11631.8|11647.8|11632.8|11647.8|11632.8|11646.8|11631.8|1
1636554510000|2021-11-10 14:28:30|11648.4|11633.4|11651.3|11636.3|11651.3|11636.3|11648.4|11633.4|1
1636554520000|2021-11-10 14:28:40|11651.5|11636.5|11652.3|11637.3|11652.3|11637.3|11651.5|11636.5|5
1636554530000|2021-11-10 14:28:50|11651.4|11636.4|11650.8|11635.8|11651.4|11636.4|11650.8|11635.8|2
1636554550000|2021-11-10 14:29:10|11650.4|11635.4|11652.8|11637.8|11652.9|11637.9|11650.4|11635.4|1
1636554570000|2021-11-10 14:29:30|11652.9|11637.9|11652.9|11637.9|11652.9|11637.9|11652.8|11637.8|0
1636554580000|2021-11-10 14:29:40|11652.8|11637.8|11652.8|11637.8|11652.8|11637.8|11652.8|11637.8|0
1636554600000|2021-11-10 14:30:00|11652.9|11637.9|11654|11639|11655.3|11640.3|11650.7|11635.7|7
1636554610000|2021-11-10 14:30:10|11655|11640|11667.5|11652.5|11667.5|11652.5|11655|11640|6
1636554630000|2021-11-10 14:30:30|11667.6|11652.6|11669.5|11654.5|11669.6|11654.6|11667.6|11652.6|1
1636554650000|2021-11-10 14:30:50|11670.5|11655.5|11665|11650|11671|11656|11665|11650|2
1636554660000|2021-11-10 14:31:00|11664.5|11649.5|11661.3|11646.3|11664.5|11649.5|11661.3|11646.3|4
1636554670000|2021-11-10 14:31:10|11660.6|11645.6|11659|11644|11660.6|11645.6|11659|11644|2
1636554680000|2021-11-10 14:31:20|||||||||1
1636554690000|2021-11-10 14:31:30|11660.1|11645.1|11658.6|11643.6|11660.1|11645.1|11658.6|11643.6|0
1636554710000|2021-11-10 14:31:50|11659.6|11644.6|11663.2|11648.2|11663.3|11648.3|11659.6|11644.6|1
1636554720000|2021-11-10 14:32:00|11663.6|11648.6|11662.5|11647.5|11664.2|11649.2|11661.1|11646.1|6
1636554730000|2021-11-10 14:32:10|11662|11647|11662.5|11647.5|11662.5|11647.5|11662|11647|0
1636554740000|2021-11-10 14:32:20|11662.4|11647.4|11662|11647|11662.4|11647.4|11662|11647|2
1636554750000|2021-11-10 14:32:30|11662.5|11647.5|11662.5|11647.5|11662.5|11647.5|11662.5|11647.5|0
1636554760000|2021-11-10 14:32:40|11663.5|11648.5|11662.1|11647.1|11663.5|11648.5|11662.1|11647.1|1
1636554770000|2021-11-10 14:32:50|11662.3|11647.3|11662.1|11647.1|11663.1|11648.1|11662.1|11647.1|0
1636554780000|2021-11-10 14:33:00|11663.1|11648.1|11668.6|11653.6|11668.6|11653.6|11662.1|11647.1|4
1636554790000|2021-11-10 14:33:10|11669.2|11654.2|11670.9|11655.9|11672.1|11657.1|11669.2|11654.2|5
1636554800000|2021-11-10 14:33:20|11670.8|11655.8|11673.9|11658.9|11673.9|11658.9|11670.4|11655.4|2
1636554810000|2021-11-10 14:33:30|11674.4|11659.4|11678.8|11663.8|11678.8|11663.8|11673.9|11658.9|3
1636554820000|2021-11-10 14:33:40|11678.9|11663.9|11681.4|11666.4|11681.9|11666.9|11678.9|11663.9|6
1636554830000|2021-11-10 14:33:50|11681.9|11666.9|11680.9|11665.9|11681.9|11666.9|11680.9|11665.9|15
1636554840000|2021-11-10 14:34:00|11681|11666|11695|11680|11696.4|11681.4|11681|11666|17
1636554850000|2021-11-10 14:34:10|11694.5|11679.5|11696.5|11681.5|11696.6|11681.6|11694.5|11679.5|36
1636554860000|2021-11-10 14:34:20|11697.6|11682.6|11699|11684|11699|11684|11697.6|11682.6|9
1636554870000|2021-11-10 14:34:30|11699.1|11684.1|11700|11685|11700.1|11685.1|11699.1|11684.1|2
1636554880000|2021-11-10 14:34:40|||||||||1
1636554900000|2021-11-10 14:35:00|11699.5|11684.5|11709.3|11694.3|11712.4|11697.4|11699.5|11684.5|18
1636554910000|2021-11-10 14:35:10|11709.7|11694.7|11713.8|11698.8|11713.8|11698.8|11708.7|11693.7|5
1636554920000|2021-11-10 14:35:20|11713.9|11698.9|11714.4|11699.4|11714.4|11699.4|11713.5|11698.5|21
1636554930000|2021-11-10 14:35:30|11713|11698|11716.9|11701.9|11716.9|11701.9|11713|11698|10
1636554940000|2021-11-10 14:35:40|11718|11703|11716.1|11701.1|11718|11703|11713.9|11698.9|43
1636554950000|2021-11-10 14:35:50|11716.2|11701.2|11720.7|11705.7|11720.7|11705.7|11716.2|11701.2|20
1636554960000|2021-11-10 14:36:00|11720.8|11705.8|11720.7|11705.7|11720.8|11705.8|11720.7|11705.7|7
1636554970000|2021-11-10 14:36:10|11720.9|11705.9|11707.3|11692.3|11721.7|11706.7|11707.3|11692.3|12
1636554980000|2021-11-10 14:36:20|11708.1|11693.1|11720.6|11705.6|11721.6|11706.6|11708.1|11693.1|36
1636554990000|2021-11-10 14:36:30|11721.6|11706.6|11722.7|11707.7|11722.7|11707.7|11721.1|11706.1|49
1636555000000|2021-11-10 14:36:40|11722.6|11707.6|11724.2|11709.2|11724.2|11709.2|11722.6|11707.6|23
1636555010000|2021-11-10 14:36:50|11725.6|11710.6|11729.6|11714.6|11730.7|11715.7|11724.7|11709.7|5
1636555020000|2021-11-10 14:37:00|11728|11713|11731.7|11716.7|11731.7|11716.7|11728|11713|6
1636555030000|2021-11-10 14:37:10|11736.5|11721.5|11734.6|11719.6|11738|11723|11733.7|11718.7|12
1636555040000|2021-11-10 14:37:20|11734.7|11719.7|11734.7|11719.7|11734.7|11719.7|11734.7|11719.7|0
1636555050000|2021-11-10 14:37:30|11734.8|11719.8|11735.1|11720.1|11737.3|11722.3|11734.8|11719.8|34
1636555060000|2021-11-10 14:37:40|11739.3|11724.3|11737.4|11722.4|11740.4|11725.4|11737|11722|48
1636555070000|2021-11-10 14:37:50|||||||||15
1636555080000|2021-11-10 14:38:00|11737.6|11722.6|11739|11724|11739|11724|11737.5|11722.5|16
1636555090000|2021-11-10 14:38:10|11739.1|11724.1|11732.6|11717.6|11742.2|11727.2|11732.6|11717.6|25
1636555100000|2021-11-10 14:38:20|11732|11717|11721.9|11706.9|11732.1|11717.1|11721.9|11706.9|4
1636555110000|2021-11-10 14:38:30|11722|11707|11719.9|11704.9|11722|11707|11719.9|11704.9|1
1636555120000|2021-11-10 14:38:40|11719.8|11704.8|11714.3|11699.3|11720.2|11705.2|11714.3|11699.3|14
1636555130000|2021-11-10 14:38:50|11707.5|11692.5|11697.7|11682.7|11707.5|11692.5|11692.7|11664|22
1636555140000|2021-11-10 14:39:00|11695|11680|11696.6|11681.6|11700.9|11681.7|11695|11675.5|4
1636555150000|2021-11-10 14:39:10|11699.7|11684.7|11727.1|11702.1|11733.7|11702.2|11699.7|11684.7|55
1636555160000|2021-11-10 14:39:20|11728.1|11703.1|11728.8|11713.8|11729.5|11714.2|11717.9|11702.9|79
1636555170000|2021-11-10 14:39:30|11728.9|11713.9|11729.1|11714.1|11731.5|11716.5|11728.5|11713.5|14
1636555180000|2021-11-10 14:39:40|11729|11714|11738.8|11723.8|11738.8|11723.8|11729|11709.8|29
1636555190000|2021-11-10 14:39:50|11737.9|11722.9|11731.9|11716.9|11738.3|11723.3|11731.9|11716.9|11
1636555200000|2021-11-10 14:40:00|11732.2|11717.2|11712.4|11697.4|11732.2|11717.2|11712.4|11697.4|18
1636555210000|2021-11-10 14:40:10|11715|11700|11710.6|11695.6|11715|11700|11710.5|11695.5|7
1636555220000|2021-11-10 14:40:20|11710.5|11695.5|11704.9|11689.9|11710.5|11695.5|11704.9|11689.9|4
1636555230000|2021-11-10 14:40:30|11705.4|11690.4|11710.2|11695.2|11711.2|11696.2|11705.4|11690.4|2
1636555240000|2021-11-10 14:40:40|11710.8|11695.8|11711.1|11696.1|11713.3|11698.3|11710.8|11695.8|1
1636555250000|2021-11-10 14:40:50|11711.2|11696.2|11704.7|11689.7|11711.2|11696.2|11704.7|11689.7|7
1636555260000|2021-11-10 14:41:00|11704.3|11689.3|11697|11682|11704.3|11689.3|11696.9|11681.9|13
1636555270000|2021-11-10 14:41:10|11696.6|11681.6|11696.3|11681.3|11696.9|11681.9|11695.9|11680.9|9
1636555280000|2021-11-10 14:41:20|11696.8|11681.8|11700.2|11685.2|11701.2|11686.2|11696.8|11681.8|1
1636555290000|2021-11-10 14:41:30|11702.1|11687.1|11705.2|11690.2|11705.2|11690.2|11702.1|11687.1|2
1636555300000|2021-11-10 14:41:40|11705.6|11690.6|11705.3|11690.3|11705.6|11690.6|11705.3|11690.3|1
1636555310000|2021-11-10 14:41:50|11710.6|11695.6|11710.6|11695.6|11710.6|11695.6|11710.5|11695.5|1
1636555320000|2021-11-10 14:42:00|11712.9|11697.9|11702.5|11687.5|11714.8|11699.8|11702.5|11687.5|28
1636555330000|2021-11-10 14:42:10|11702|11687|11699|11684|11702|11687|11698.9|11683.9|0
1636555340000|2021-11-10 14:42:20|11698.8|11683.8|11699.3|11684.3|11699.4|11684.4|11698.3|11683.3|3
1636555350000|2021-11-10 14:42:30|11698.1|11683.1|11698|11673|11702|11683.1|11697.9|11672.9|6
1636555360000|2021-11-10 14:42:40|11698.6|11673.6|11697.3|11682.3|11698.6|11682.9|11694|11672.8|0
1636555370000|2021-11-10 14:42:50|11699|11684|11699|11684|11701|11686|11698.6|11683.6|4
1636555380000|2021-11-10 14:43:00|11698.6|11683.6|11697.1|11682.1|11698.7|11683.7|11697.1|11682.1|6
1636555390000|2021-11-10 14:43:10|||||||||2
1636555410000|2021-11-10 14:43:30|11697.5|11682.5|11697.5|11682.5|11697.5|11682.5|11697.5|11682.5|0
1636555420000|2021-11-10 14:43:40|11697.6|11682.6|11697.6|11682.6|11697.7|11682.7|11697.6|11682.6|6
1636555430000|2021-11-10 14:43:50|11698.2|11683.2|11698.7|11683.7|11698.7|11683.7|11698.2|11683.2|4
1636555440000|2021-11-10 14:44:00|11698.8|11683.8|11704.7|11689.7|11704.7|11689.7|11698.8|11683.8|2
1636555450000|2021-11-10 14:44:10|11699.4|11684.4|11697.9|11682.9|11699.4|11684.4|11697.9|11682.9|8
1636555460000|2021-11-10 14:44:20|11698.7|11683.7|11692.1|11677.1|11701.5|11686.5|11691.6|11676.6|9
1636555470000|2021-11-10 14:44:30|11691.6|11676.6|11690.2|11675.2|11692.1|11677.1|11690.2|11675.2|1
1636555480000|2021-11-10 14:44:40|11689.9|11674.9|11693.1|11678.1|11693.1|11678.1|11689.1|11674.1|6
1636555490000|2021-11-10 14:44:50|11693.3|11678.3|11693.3|11678.3|11693.3|11678.3|11693.3|11678.3|5
1636555500000|2021-11-10 14:45:00|11694.1|11679.1|11693.7|11678.7|11695.2|11680.2|11692.2|11677.2|6
1636555510000|2021-11-10 14:45:10|11693.8|11678.8|11703.1|11688.1|11703.1|11688.1|11693.8|11678.8|22
1636555520000|2021-11-10 14:45:20|11703.6|11688.6|11705.6|11690.6|11705.6|11690.6|11702.7|11687.7|12
1636555530000|2021-11-10 14:45:30|11705|11690|11707.1|11692.1|11707.1|11692.1|11705|11690|5
1636555540000|2021-11-10 14:45:40|11707.6|11692.6|11704.6|11689.6|11707.6|11692.6|11704.6|11689.6|2
1636555550000|2021-11-10 14:45:50|11703.7|11688.7|11699.6|11684.6|11703.7|11688.7|11699.6|11684.6|2
1636555560000|2021-11-10 14:46:00|11700.6|11685.6|11704.6|11689.6|11705.6|11690.6|11700.6|11685.6|2
1636555570000|2021-11-10 14:46:10|11701.3|11686.3|11700.4|11685.4|11701.3|11686.3|11700|11685|5
1636555590000|2021-11-10 14:46:30|11700.8|11685.8|11700.8|11685.8|11700.8|11685.8|11700.8|11685.8|0
1636555600000|2021-11-10 14:46:40|11699.1|11684.1|11698.7|11683.7|11699.1|11684.1|11698.7|11683.7|4
1636555610000|2021-11-10 14:46:50|11699|11684|11699.4|11684.4|11699.4|11684.4|11699|11684|0
1636555620000|2021-11-10 14:47:00|11699.6|11684.6|11706.1|11691.1|11706.1|11691.1|11699.6|11684.6|2
1636555630000|2021-11-10 14:47:10|11706.5|11691.5|11706.5|11691.5|11706.5|11691.5|11706.5|11691.5|0
1636555640000|2021-11-10 14:47:20|11703.6|11688.6|11702.7|11687.7|11703.6|11688.6|11702.7|11687.7|2
1636555650000|2021-11-10 14:47:30|11702.3|11687.3|11701.3|11686.3|11702.3|11687.3|11699.2|11684.2|10
1636555660000|2021-11-10 14:47:40|11700.2|11685.2|11706.4|11691.4|11706.9|11691.9|11700.2|11685.2|4
1636555670000|2021-11-10 14:47:50|11705|11690|11707.4|11692.4|11707.4|11692.4|11705|11690|5
1636555680000|2021-11-10 14:48:00|||||||||1
1636555690000|2021-11-10 14:48:10|11708.9|11693.9|11709.9|11694.9|11709.9|11694.9|11708.9|11693.9|0
1636555700000|2021-11-10 14:48:20|11711.2|11696.2|11711.4|11696.4|11711.4|11696.4|11711.2|11696.2|1
1636555710000|2021-11-10 14:48:30|11710.4|11695.4|11711.8|11696.8|11713.4|11698.4|11710.4|11695.4|9
1636555720000|2021-11-10 14:48:40|11710.8|11695.8|11709.1|11694.1|11711.1|11696.1|11709.1|11694.1|4
1636555730000|2021-11-10 14:48:50|11707.3|11692.3|11708.6|11693.6|11708.6|11693.6|11706.3|11691.3|0
1636555740000|2021-11-10 14:49:00|11708.7|11693.7|11708.1|11693.1|11709.1|11694.1|11708.1|11693.1|2
1636555750000|2021-11-10 14:49:10|11709.9|11694.9|11710.1|11695.1|11710.9|11695.9|11709.9|11694.9|3
1636555760000|2021-11-10 14:49:20|11710.6|11695.6|11710.6|11695.6|11710.6|11695.6|11710.6|11695.6|0
1636555770000|2021-11-10 14:49:30|11709.6|11694.6|11708.6|11693.6|11709.6|11694.6|11708.6|11693.6|2
1636555780000|2021-11-10 14:49:40|11708.2|11693.2|11706.1|11691.1|11708.2|11693.2|11706.1|11691.1|2
1636555790000|2021-11-10 14:49:50|11706.4|11691.4|11710.6|11695.6|11710.6|11695.6|11706.4|11691.4|2
1636555800000|2021-11-10 14:50:00|11711.6|11696.6|11711.6|11696.6|11711.6|11696.6|11711.6|11696.6|2
1636555810000|2021-11-10 14:50:10|11712|11697|11714.2|11699.2|11714.2|11699.2|11712|11697|24
1636555820000|2021-11-10 14:50:20|11714.1|11699.1|11711.3|11696.3|11714.1|11699.1|11711.3|11696.3|28
1636555830000|2021-11-10 14:50:30|11709.3|11694.3|11709.3|11694.3|11709.3|11694.3|11709.3|11694.3|1
1636555840000|2021-11-10 14:50:40|||||||||9
1636555850000|2021-11-10 14:50:50|11698.6|11683.6|11694.9|11679.9|11698.6|11683.6|11694.8|11679.8|29
1636555860000|2021-11-10 14:51:00|11695|11680|11692.9|11677.9|11697.9|11682.9|11692.9|11677.9|2
1636555870000|2021-11-10 14:51:10|11694.8|11679.8|11697.8|11682.8|11697.8|11682.8|11694.8|11679.8|7
1636555880000|2021-11-10 14:51:20|11699.4|11684.4|11697.9|11682.9|11702.9|11687.9|11697.9|11682.9|5
1636555890000|2021-11-10 14:51:30|11702.4|11687.4|11702.6|11687.6|11702.6|11687.6|11702.4|11687.4|1
1636555900000|2021-11-10 14:51:40|11703.4|11688.4|11703.4|11688.4|11703.4|11688.4|11703.4|11688.4|0
1636555910000|2021-11-10 14:51:50|11703.9|11688.9|11706.7|11691.7|11706.7|11691.7|11703.9|11688.9|1
1636555920000|2021-11-10 14:52:00|11709.3|11694.3|11707.8|11692.8|11709.3|11694.3|11707.7|11692.7|14
1636555930000|2021-11-10 14:52:10|11707.7|11692.7|11706.3|11691.3|11707.8|11692.8|11706.3|11691.3|2
1636555940000|2021-11-10 14:52:20|11706.7|11691.7|11707.7|11692.7|11708.9|11693.9|11702.2|11687.2|8
1636555950000|2021-11-10 14:52:30|11707.3|11692.3|11706.3|11691.3|11707.3|11692.3|11706.3|11691.3|3
1636555980000|2021-11-10 14:53:00|11706.5|11691.5|11707.3|11692.3|11707.3|11692.3|11706.5|11691.5|3
1636555990000|2021-11-10 14:53:10|11706.3|11691.3|11707.3|11692.3|11707.3|11692.3|11706.3|11691.3|2
1636556000000|2021-11-10 14:53:20|11707.8|11692.8|11707.8|11692.8|11707.8|11692.8|11707.8|11692.8|0
1636556010000|2021-11-10 14:53:30|11710.8|11695.8|11710.8|11695.8|11710.8|11695.8|11710.8|11695.8|11
1636556020000|2021-11-10 14:53:40|11708.3|11693.3|11708.2|11693.2|11708.3|11693.3|11707.8|11692.8|3
1636556040000|2021-11-10 14:54:00|11709.7|11694.7|11708.6|11693.6|11710.3|11695.3|11708.6|11693.6|24
1636556050000|2021-11-10 14:54:10|11708.5|11693.5|11707.7|11692.7|11708.5|11693.5|11707.6|11692.6|0
1636556060000|2021-11-10 14:54:20|11706.2|11691.2|11705.1|11690.1|11706.2|11691.2|11705.1|11690.1|2
1636556070000|2021-11-10 14:54:30|11704.9|11689.9|11701.9|11686.9|11704.9|11689.9|11701.9|11686.9|2
1636556080000|2021-11-10 14:54:40|11700.5|11685.5|11697.6|11682.6|11700.5|11685.5|11697.6|11682.6|8
1636556090000|2021-11-10 14:54:50|11698.4|11683.4|11697.9|11682.9|11698.4|11683.4|11697.9|11682.9|11
1636556100000|2021-11-10 14:55:00|11698|11683|11698|11683|11698|11683|11698|11683|1
1636556110000|2021-11-10 14:55:10|11694.3|11679.3|11690.2|11675.2|11694.3|11679.3|11690.2|11675.2|2
1636556120000|2021-11-10 14:55:20|11689.7|11674.7|11697.5|11660|11697.5|11674.7|11679.8|11654.5|15
1636556130000|2021-11-10 14:55:30|11694.1|11669.1|11691.1|11676.1|11694.2|11676.2|11690.2|11669.1|0
1636556140000|2021-11-10 14:55:40|11691.2|11676.2|11693.2|11678.2|11693.2|11678.2|11691.2|11676.2|1
1636556150000|2021-11-10 14:55:50|11693.1|11678.1|11693.1|11678.1|11693.2|11678.2|11693.1|11678.1|0
1636556160000|2021-11-10 14:56:00|11693|11678|11692.5|11677.5|11693.1|11678.1|11692.5|11677.5|1
1636556170000|2021-11-10 14:56:10|11692.6|11677.6|11700.8|11685.8|11700.8|11685.8|11692.6|11677.6|29
1636556180000|2021-11-10 14:56:20|11701.2|11686.2|11700.3|11685.3|11701.2|11686.2|11700.3|11685.3|0
1636556190000|2021-11-10 14:56:30|11700.4|11685.4|11701.3|11686.3|11701.3|11686.3|11700.4|11685.4|0
1636556200000|2021-11-10 14:56:40|11702.2|11687.2|11702.2|11687.2|11702.2|11687.2|11702.2|11687.2|0
1636556210000|2021-11-10 14:56:50|11701.8|11686.8|11701.9|11686.9|11701.9|11686.9|11701.8|11686.8|10
1636556220000|2021-11-10 14:57:00|11701.8|11686.8|11702|11687|11702|11687|11701.8|11686.8|2
1636556230000|2021-11-10 14:57:10|11702.8|11687.8|11702.8|11687.8|11702.8|11687.8|11702|11687|3
1636556240000|2021-11-10 14:57:20|11703.8|11688.8|11704|11689|11704|11689|11703.8|11688.8|1
1636556250000|2021-11-10 14:57:30|11704.8|11689.8|11702.8|11687.8|11704.8|11689.8|11702.8|11687.8|0
1636556270000|2021-11-10 14:57:50|11703.8|11688.8|11703.8|11688.8|11703.8|11688.8|11703.8|11688.8|5
1636556280000|2021-11-10 14:58:00|11703.9|11688.9|11707.3|11692.3|11708.3|11693.3|11703.9|11688.9|7
1636556290000|2021-11-10 14:58:10|11706.9|11691.9|11706.9|11691.9|11706.9|11691.9|11706.9|11691.9|18
1636556300000|2021-11-10 14:58:20|11707.3|11692.3|11709|11694|11709|11694|11707.3|11692.3|2
1636556320000|2021-11-10 14:58:40|11709.5|11694.5|11708.9|11693.9|11709.5|11694.5|11708.5|11693.5|6
1636556330000|2021-11-10 14:58:50|11709.3|11694.3|11711.4|11696.4|11711.4|11696.4|11709.3|11694.3|0
1636556340000|2021-11-10 14:59:00|11712.2|11697.2|11712.5|11697.5|11712.9|11697.9|11712.2|11697.2|4
1636556350000|2021-11-10 14:59:10|11712.1|11697.1|11712.1|11697.1|11712.1|11697.1|11712.1|11697.1|0
1636556360000|2021-11-10 14:59:20|11712.6|11697.6|11712.6|11697.6|11712.6|11697.6|11712.6|11697.6|0
1636556370000|2021-11-10 14:59:30|11712.5|11697.5|11705.3|11690.3|11713|11698|11704.9|11689.9|26
1636556380000|2021-11-10 14:59:40|11705.4|11690.4|11707.4|11692.4|11707.5|11692.5|11705.4|11690.4|1
1636556390000|2021-11-10 14:59:50|11707.6|11692.6|11707.6|11692.6|11707.6|11692.6|11707.6|11692.6|0
1636556400000|2021-11-10 15:00:00|11706.5|11691.5|11705.6|11690.6|11706.9|11691.9|11704.4|11689.4|16
1636556410000|2021-11-10 15:00:10|11705.7|11690.7|11705.6|11690.6|11705.7|11690.7|11705.1|11690.1|3
1636556420000|2021-11-10 15:00:20|11705.2|11690.2|11705|11690|11705.2|11690.2|11705|11690|2
1636556430000|2021-11-10 15:00:30|11704.8|11689.8|11705.3|11690.3|11705.3|11690.3|11704.8|11689.8|0
1636556440000|2021-11-10 15:00:40|11705|11690|11701.4|11686.4|11705|11690|11701.4|11686.4|7
1636556450000|2021-11-10 15:00:50|11700.9|11685.9|11700|11685|11701|11686|11698.8|11683.8|32
1636556460000|2021-11-10 15:01:00|11699.9|11684.9|11700.4|11685.4|11700.4|11685.4|11699.9|11684.9|34
1636556470000|2021-11-10 15:01:10|11700.6|11685.6|11701.1|11686.1|11702.4|11687.4|11700.6|11685.6|16
1636556480000|2021-11-10 15:01:20|11701.2|11686.2|11702.1|11687.1|11702.1|11687.1|11701.2|11686.2|4
1636556490000|2021-11-10 15:01:30|11701.7|11686.7|11699.2|11684.2|11701.7|11686.7|11699.2|11684.2|3
1636556500000|2021-11-10 15:01:40|11700.6|11685.6|11700.2|11685.2|11700.6|11685.6|11700.2|11685.2|0
1636556520000|2021-11-10 15:02:00|11702.7|11687.7|11705.7|11690.7|11705.7|11690.7|11700.7|11685.7|55
1636556530000|2021-11-10 15:02:10|11706.4|11691.4|11706.4|11691.4|11706.9|11691.9|11706.4|11691.4|1
1636556540000|2021-11-10 15:02:20|11706.5|11691.5|11707.6|11692.6|11707.6|11692.6|11706.5|11691.5|2
1636556550000|2021-11-10 15:02:30|11707.7|11692.7|11706|11691|11707.8|11692.8|11705.6|11690.6|6
1636556560000|2021-11-10 15:02:40|11704.6|11689.6|11700.8|11685.8|11705.1|11690.1|11700.8|11685.8|2
1636556570000|2021-11-10 15:02:50|11702.3|11687.3|11702|11687|11702.3|11687.3|11702|11687|0
1636556580000|2021-11-10 15:03:00|11700.8|11685.8|11700.3|11685.3|11700.8|11685.8|11700.3|11685.3|1
1636556590000|2021-11-10 15:03:10|11699.4|11684.4|11690.3|11675.3|11699.4|11684.4|11690.3|11675.3|12
1636556600000|2021-11-10 15:03:20|11690.5|11675.5|11690.4|11675.4|11691.8|11676.8|11690.4|11675.4|7
1636556610000|2021-11-10 15:03:30|11690.5|11675.5|11689.4|11674.4|11690.5|11675.5|11689.4|11674.4|0
1636556620000|2021-11-10 15:03:40|11688.4|11673.4|11689.4|11674.4|11689.4|11674.4|11688.4|11673.4|0
1636556630000|2021-11-10 15:03:50|11689.8|11674.8|11689.7|11674.7|11689.8|11674.8|11689.4|11674.4|9
1636556640000|2021-11-10 15:04:00|11690.1|11675.1|11683.1|11668.1|11693.7|11678.7|11682.2|11667.2|13
1636556650000|2021-11-10 15:04:10|11683.2|11668.2|11684.3|11669.3|11686|11671|11683|11668|4
1636556660000|2021-11-10 15:04:20|11683.9|11668.9|11682.6|11667.6|11683.9|11668.9|11682.5|11667.5|3
1636556670000|2021-11-10 15:04:30|11683|11668|11687.1|11672.1|11687.1|11672.1|11683|11668|1
1636556680000|2021-11-10 15:04:40|11687.5|11672.5|11686.9|11671.9|11688.3|11673.3|11686.6|11671.6|0
1636556700000|2021-11-10 15:05:00|11687.3|11672.3|11690.6|11675.6|11690.6|11675.6|11687.3|11672.3|5
1636556710000|2021-11-10 15:05:10|11688.5|11673.5|11687.6|11672.6|11688.5|11673.5|11686.6|11671.6|6
1636556720000|2021-11-10 15:05:20|11687.2|11672.2|11687.1|11672.1|11687.2|11672.2|11687.1|11672.1|1
1636556730000|2021-11-10 15:05:30|11686.9|11671.9|11684.8|11669.8|11686.9|11671.9|11684.8|11669.8|0
1636556740000|2021-11-10 15:05:40|11685.2|11670.2|11685.2|11670.2|11685.2|11670.2|11685.2|11670.2|5
1636556750000|2021-11-10 15:05:50|11684.4|11669.4|11683.8|11668.8|11684.4|11669.4|11683.4|11668.4|12
1636556760000|2021-11-10 15:06:00|11683.4|11668.4|11682.1|11667.1|11686.1|11671.1|11682.1|11667.1|7
1636556770000|2021-11-10 15:06:10|11682.5|11667.5|11682.1|11667.1|11682.5|11667.5|11682.1|11667.1|3
1636556790000|2021-11-10 15:06:30|11683|11668|11690.5|11675.5|11690.5|11675.5|11683|11668|0
1636556800000|2021-11-10 15:06:40|11689.9|11674.9|11689.4|11674.4|11690.2|11675.2|11689.4|11674.4|9
1636556810000|2021-11-10 15:06:50|11689.3|11674.3|11689.5|11674.5|11690|11675|11688.3|11673.3|3
1636556820000|2021-11-10 15:07:00|11689.9|11674.9|11695.1|11680.1|11695.1|11680.1|11689.8|11674.8|6
1636556830000|2021-11-10 15:07:10|11697.6|11682.6|11697.6|11682.6|11697.6|11682.6|11697.6|11682.6|0
1636556840000|2021-11-10 15:07:20|11696.6|11681.6|11696.6|11681.6|11696.6|11681.6|11696.6|11681.6|1
1636556850000|2021-11-10 15:07:30|11697.6|11682.6|11698.9|11683.9|11698.9|11683.9|11697.4|11682.4|10
1636556870000|2021-11-10 15:07:50|11698.8|11683.8|11699.9|11684.9|11699.9|11684.9|11698.8|11683.8|0
1636556880000|2021-11-10 15:08:00|||||||||2
1636556900000|2021-11-10 15:08:20|11699.4|11684.4|11699.4|11684.4|11699.4|11684.4|11699.4|11684.4|1
1636556910000|2021-11-10 15:08:30|11699.9|11684.9|11700.4|11685.4|11700.4|11685.4|11699.9|11684.9|1
1636556930000|2021-11-10 15:08:50|11700.3|11685.3|11700.3|11685.3|11700.3|11685.3|11700.3|11685.3|6
1636556940000|2021-11-10 15:09:00|11700.2|11685.2|11700.2|11685.2|11700.2|11685.2|11700.2|11685.2|3
1636556950000|2021-11-10 15:09:10|11699.8|11684.8|11699.8|11684.8|11699.8|11684.8|11699.8|11684.8|4
1636556970000|2021-11-10 15:09:30|11701.7|11686.7|11699.8|11684.8|11701.7|11686.7|11699.8|11684.8|3
1636556990000|2021-11-10 15:09:50|||||||||2
1636557000000|2021-11-10 15:10:00|11699.5|11684.5|11698.3|11683.3|11699.5|11684.5|11698.3|11683.3|7
1636557010000|2021-11-10 15:10:10|11698.4|11683.4|11699.2|11684.2|11699.2|11684.2|11698.4|11683.4|0
1636557020000|2021-11-10 15:10:20|11698.8|11683.8|11692.7|11677.7|11698.8|11683.8|11691.4|11676.4|2
1636557030000|2021-11-10 15:10:30|11697.3|11682.3|11692.5|11677.5|11697.3|11682.3|11688.2|11673.2|18
1636557040000|2021-11-10 15:10:40|11692.8|11677.8|11697.5|11682.5|11697.5|11682.5|11691.8|11676.8|2
1636557050000|2021-11-10 15:10:50|11698.3|11683.3|11698.4|11683.4|11700.1|11685.1|11696.2|11681.2|6
1636557060000|2021-11-10 15:11:00|11698.1|11683.1|11696.1|11681.1|11698.1|11683.1|11695.8|11680.8|4
1636557070000|2021-11-10 15:11:10|11697.7|11682.7|11697.7|11682.7|11697.7|11682.7|11697.7|11682.7|0
1636557080000|2021-11-10 15:11:20|11698.7|11683.7|11698.7|11683.7|11698.7|11683.7|11698.7|11683.7|1
1636557090000|2021-11-10 15:11:30|11697.9|11682.9|11698.3|11683.3|11699.2|11684.2|11697.9|11682.9|2
1636557100000|2021-11-10 15:11:40|11700|11685|11697.5|11682.5|11701|11686|11697.5|11682.5|12
1636557110000|2021-11-10 15:11:50|11697.9|11682.9|11700.6|11685.6|11700.6|11685.6|11697.9|11682.9|4
1636557120000|2021-11-10 15:12:00|11701|11686|11699.3|11684.3|11701|11686|11699.3|11684.3|11
1636557130000|2021-11-10 15:12:10|11699.7|11684.7|11694.1|11679.1|11699.7|11684.7|11694.1|11679.1|1
1636557140000|2021-11-10 15:12:20|11697.9|11682.9|11691|11676|11697.9|11682.9|11690.3|11675.3|17
1636557150000|2021-11-10 15:12:30|11691.1|11676.1|11689.4|11674.4|11691.1|11676.1|11689|11674|7
1636557180000|2021-11-10 15:13:00|11691|11676|11687.3|11672.3|11691|11676|11687|11672|7
1636557190000|2021-11-10 15:13:10|11687.1|11672.1|11687.1|11672.1|11687.1|11672.1|11687.1|11672.1|1
1636557200000|2021-11-10 15:13:20|11691.8|11676.8|11691.8|11676.8|11691.8|11676.8|11691.8|11676.8|10
1636557210000|2021-11-10 15:13:30|11691.2|11676.2|11691.1|11676.1|11691.2|11676.2|11688.9|11673.9|6
1636557220000|2021-11-10 15:13:40|11692.9|11667.9|11692.2|11677.2|11693|11678|11692.2|11667.5|12
1636557230000|2021-11-10 15:13:50|11692.4|11677.4|11688|11673|11693.6|11678.6|11685.8|11670.8|4
1636557240000|2021-11-10 15:14:00|11687.9|11672.9|11690.4|11675.4|11690.4|11675.4|11687.9|11672.9|6
1636557250000|2021-11-10 15:14:10|||||||||7
1636557270000|2021-11-10 15:14:30|11690.5|11675.5|11690.9|11675.9|11690.9|11675.9|11690.5|11675.5|1
1636557280000|2021-11-10 15:14:40|11694.1|11679.1|11693.8|11678.8|11694.1|11679.1|11692.1|11677.1|11
1636557300000|2021-11-10 15:15:00|11692.5|11677.5|11691.3|11676.3|11692.5|11677.5|11691.3|11676.3|7
1636557310000|2021-11-10 15:15:10|11691.2|11676.2|11691.2|11676.2|11691.3|11676.3|11691.2|11676.2|1
1636557320000|2021-11-10 15:15:20|11690.2|11675.2|11690.2|11675.2|11690.2|11675.2|11690.2|11675.2|0
1636557330000|2021-11-10 15:15:30|11688.1|11673.1|11688.1|11673.1|11688.1|11673.1|11688.1|11673.1|1
1636557360000|2021-11-10 15:16:00|11688.4|11673.4|11688.8|11673.8|11688.8|11673.8|11688.3|11673.3|4
1636557370000|2021-11-10 15:16:10|11689.4|11674.4|11693.1|11678.1|11693.1|11678.1|11689.4|11674.4|0
1636557380000|2021-11-10 15:16:20|11692.6|11677.6|11692.6|11677.6|11692.6|11677.6|11692.6|11677.6|0
1636557390000|2021-11-10 15:16:30|11686.8|11671.8|11695.5|11680.5|11695.5|11680.5|11686.8|11671.8|3
1636557410000|2021-11-10 15:16:50|11692.2|11677.2|11692.2|11677.2|11692.2|11677.2|11692.2|11677.2|3
1636557420000|2021-11-10 15:17:00|11691.8|11676.8|11691.8|11676.8|11691.8|11676.8|11691.8|11676.8|3
1636557450000|2021-11-10 15:17:30|11691.7|11676.7|11692.1|11677.1|11692.1|11677.1|11691.7|11676.7|0
1636557460000|2021-11-10 15:17:40|11691.1|11676.1|11695|11680|11695|11680|11691.1|11676.1|2
1636557470000|2021-11-10 15:17:50|||||||||2
1636557480000|2021-11-10 15:18:00|11692.9|11677.9|11692.9|11677.9|11692.9|11677.9|11692.9|11677.9|1
1636557510000|2021-11-10 15:18:30|||||||||1
1636557520000|2021-11-10 15:18:40|11696.5|11681.5|11696.5|11681.5|11696.5|11681.5|11696.5|11681.5|2
1636557530000|2021-11-10 15:18:50|||||||||2
1636557540000|2021-11-10 15:19:00|||||||||3
1636557550000|2021-11-10 15:19:10|11695.7|11680.7|11696.3|11681.3|11696.3|11681.3|11695.7|11680.7|14
1636557560000|2021-11-10 15:19:20|11696.2|11681.2|11695.9|11680.9|11696.2|11681.2|11695.9|11680.9|2
1636557590000|2021-11-10 15:19:50|11694.2|11679.2|11697.3|11672.3|11697.7|11679.2|11694.2|11672.3|8
1636557600000|2021-11-10 15:20:00|11689|11674|11692.4|11677.4|11692.4|11677.4|11689|11674|4
1636557620000|2021-11-10 15:20:20|11693.2|11678.2|11693.7|11678.7|11693.9|11678.9|11693.2|11678.2|28
1636557630000|2021-11-10 15:20:30|11693.8|11678.8|11693.9|11678.9|11693.9|11678.9|11693.7|11678.7|4
1636557640000|2021-11-10 15:20:40|11693.6|11678.6|11690.7|11675.7|11693.6|11678.6|11690.7|11675.7|2
1636557650000|2021-11-10 15:20:50|11691.7|11676.7|11691.7|11676.7|11691.7|11676.7|11691.7|11676.7|1
1636557660000|2021-11-10 15:21:00|11692.9|11677.9|11692.9|11677.9|11692.9|11677.9|11692.9|11677.9|0
1636557670000|2021-11-10 15:21:10|11690.2|11675.2|11690.2|11675.2|11690.2|11675.2|11690.2|11675.2|1
1636557680000|2021-11-10 15:21:20|11688.8|11673.8|11689.4|11674.4|11690.3|11675.3|11687.6|11672.6|1
1636557690000|2021-11-10 15:21:30|11690.2|11675.2|11690.2|11675.2|11690.2|11675.2|11690.2|11675.2|0
1636557710000|2021-11-10 15:21:50|11690.1|11675.1|11690.1|11675.1|11690.1|11675.1|11690.1|11675.1|1
1636557720000|2021-11-10 15:22:00|||||||||1
1636557730000|2021-11-10 15:22:10|11689.1|11674.1|11690.1|11675.1|11690.1|11675.1|11689.1|11674.1|1
1636557740000|2021-11-10 15:22:20|11690|11675|11688.5|11673.5|11690|11675|11688.5|11673.5|1
1636557750000|2021-11-10 15:22:30|11686.9|11671.9|11686.9|11671.9|11686.9|11671.9|11686.9|11671.9|10
1636557760000|2021-11-10 15:22:40|11686.5|11671.5|11686.5|11671.5|11686.5|11671.5|11686.5|11671.5|14
1636557770000|2021-11-10 15:22:50|11686.9|11671.9|11686.5|11671.5|11686.9|11671.9|11686.5|11671.5|35
1636557780000|2021-11-10 15:23:00|11686|11671|11684|11669|11686.5|11671.5|11684|11669|37
1636557790000|2021-11-10 15:23:10|11683.9|11668.9|11683.4|11668.4|11683.9|11668.9|11683.4|11668.4|15
1636557800000|2021-11-10 15:23:20|11683.7|11668.7|11687.6|11672.6|11687.6|11672.6|11683.7|11668.7|47
1636557810000|2021-11-10 15:23:30|11687.5|11672.5|11687.5|11672.5|11687.5|11672.5|11687.5|11672.5|11
1636557830000|2021-11-10 15:23:50|11687.6|11672.6|11687.5|11672.5|11687.6|11672.6|11687.5|11672.5|17
1636557840000|2021-11-10 15:24:00|||||||||2
1636557860000|2021-11-10 15:24:20|11697.9|11682.9|11695.5|11680.5|11698.4|11683.4|11694|11679|81
1636557870000|2021-11-10 15:24:30|11695.6|11680.6|11695.5|11680.5|11696.1|11681.1|11695.5|11680.5|14
1636557890000|2021-11-10 15:24:50|11696.5|11681.5|11696.5|11681.5|11696.5|11681.5|11696.5|11681.5|1
1636557900000|2021-11-10 15:25:00|11698.5|11683.5|11698.5|11683.5|11698.6|11683.6|11698.5|11683.5|2
1636557910000|2021-11-10 15:25:10|11698.9|11683.9|11692.4|11677.4|11699.2|11684.2|11692.4|11677.4|55
1636557920000|2021-11-10 15:25:20|11691.5|11676.5|11689.2|11674.2|11691.5|11676.5|11689.2|11674.2|7
1636557930000|2021-11-10 15:25:30|11689.6|11674.6|11697.1|11682.1|11703.2|11685.1|11689.6|11671|51
1636557940000|2021-11-10 15:25:40|11697.5|11682.5|11697.2|11682.2|11697.5|11682.5|11697.1|11682.1|0
1636557950000|2021-11-10 15:25:50|11697.1|11682.1|11698.1|11683.1|11698.1|11683.1|11697.1|11682.1|37
1636557960000|2021-11-10 15:26:00|11698.2|11683.2|11698.6|11683.6|11698.6|11683.6|11698.2|11683.2|13
1636557970000|2021-11-10 15:26:10|11701.1|11686.1|11704.1|11689.1|11704.1|11689.1|11701.1|11686.1|43
1636557980000|2021-11-10 15:26:20|11704.6|11689.6|11704.6|11689.6|11704.8|11689.8|11704.5|11689.5|34
1636558000000|2021-11-10 15:26:40|11704.1|11689.1|11704.6|11689.6|11704.6|11689.6|11704.1|11689.1|1
1636558010000|2021-11-10 15:26:50|11704.2|11689.2|11705|11690|11705.5|11690.5|11704.2|11689.2|7
1636558020000|2021-11-10 15:27:00|11704.2|11689.2|11704.2|11689.2|11704.2|11689.2|11704.2|11689.2|0
1636558030000|2021-11-10 15:27:10|||||||||12
1636558040000|2021-11-10 15:27:20|11705.6|11690.6|11705.1|11690.1|11705.6|11690.6|11705.1|11690.1|1
1636558050000|2021-11-10 15:27:30|11705|11690|11704.6|11689.6|11705|11690|11704.6|11689.6|10
1636558060000|2021-11-10 15:27:40|||||||||44
1636558070000|2021-11-10 15:27:50|||||||||7
1636558080000|2021-11-10 15:28:00|11705.6|11690.6|11704|11689|11705.6|11690.6|11703.6|11688.6|9
1636558090000|2021-11-10 15:28:10|11705.6|11690.6|11706.2|11691.2|11706.2|11691.2|11705.6|11690.6|36
1636558110000|2021-11-10 15:28:30|11706.3|11691.3|11706.7|11691.7|11706.7|11691.7|11706.3|11691.3|0
1636558120000|2021-11-10 15:28:40|11706.4|11691.4|11706.2|11691.2|11706.5|11691.5|11706.2|11691.2|21
1636558130000|2021-11-10 15:28:50|||||||||1
1636558140000|2021-11-10 15:29:00|11705.3|11690.3|11705.3|11690.3|11705.3|11690.3|11705.3|11690.3|20
1636558160000|2021-11-10 15:29:20|11704.9|11689.9|11704.9|11689.9|11704.9|11689.9|11704.9|11689.9|5
1636558170000|2021-11-10 15:29:30|11705.3|11690.3|11705.2|11690.2|11705.3|11690.3|11704.8|11689.8|19
1636558180000|2021-11-10 15:29:40|11705.1|11690.1|11705.5|11690.5|11705.5|11690.5|11705.1|11690.1|32
1636558190000|2021-11-10 15:29:50|11705.8|11690.8|11707.8|11692.8|11707.8|11692.8|11705.8|11690.8|36
1636558200000|2021-11-10 15:30:00|11708.2|11693.2|11709.4|11694.4|11711|11696|11708|11693|26
1636558210000|2021-11-10 15:30:10|11709|11694|11698.3|11683.3|11709|11694|11698.1|11683.1|8
1636558220000|2021-11-10 15:30:20|11698.7|11683.7|11712.3|11697.3|11712.3|11697.3|11698.2|11683.2|68
1636558230000|2021-11-10 15:30:30|11712.1|11697.1|11715.1|11700.1|11715.6|11700.6|11712.1|11697.1|4
1636558240000|2021-11-10 15:30:40|11715.6|11700.6|11715.6|11700.6|11715.6|11700.6|11715.6|11700.6|1
1636558250000|2021-11-10 15:30:50|11716|11701|11720.1|11705.1|11720.1|11705.1|11716|11701|8
1636558260000|2021-11-10 15:31:00|11730.1|11715.1|11739.2|11724.2|11740.1|11725.1|11730.1|11715.1|41
1636558270000|2021-11-10 15:31:10|11739.7|11724.7|11756|11741|11757.1|11742.1|11739.7|11724.7|19
1636558280000|2021-11-10 15:31:20|11755.5|11740.5|11755.4|11740.4|11755.8|11740.8|11753.9|11738.9|23
1636558290000|2021-11-10 15:31:30|11755|11740|11755|11740|11755|11740|11755|11740|0
1636558300000|2021-11-10 15:31:40|11754.6|11739.6|11751.2|11736.2|11754.6|11739.6|11751.2|11736.2|6
1636558310000|2021-11-10 15:31:50|11751.1|11736.1|11753.1|11738.1|11753.1|11738.1|11746.7|11731.7|57
1636558320000|2021-11-10 15:32:00|11752|11737|11752.4|11737.4|11752.6|11737.6|11752|11737|12
1636558330000|2021-11-10 15:32:10|11752|11737|11753.5|11738.5|11753.7|11738.7|11751.3|11736.3|77
1636558340000|2021-11-10 15:32:20|11753.6|11738.6|11752.5|11737.5|11753.6|11738.6|11752.5|11737.5|9
1636558350000|2021-11-10 15:32:30|11752|11737|11751.5|11736.5|11752|11737|11749|11734|12
1636558360000|2021-11-10 15:32:40|11751.6|11736.6|11751.7|11736.7|11751.7|11736.7|11751.6|11736.6|12
1636558370000|2021-11-10 15:32:50|11751.9|11736.9|11752|11737|11753.1|11738.1|11751.7|11736.7|31
1636558380000|2021-11-10 15:33:00|11751.7|11736.7|11752.3|11737.3|11752.3|11737.3|11751.6|11736.6|9
1636558390000|2021-11-10 15:33:10|11753.4|11738.4|11754.2|11739.2|11754.4|11739.4|11753.4|11738.4|1
1636558400000|2021-11-10 15:33:20|11754.3|11739.3|11753.8|11738.8|11754.3|11739.3|11753.8|11738.8|0
1636558410000|2021-11-10 15:33:30|11753.7|11738.7|11753.6|11738.6|11753.7|11738.7|11753.6|11738.6|0
1636558420000|2021-11-10 15:33:40|11752.8|11737.8|11749|11734|11752.8|11737.8|11749|11734|2
1636558430000|2021-11-10 15:33:50|11749.5|11734.5|11749|11734|11749.5|11734.5|11749|11734|2
1636558440000|2021-11-10 15:34:00|||||||||1
1636558450000|2021-11-10 15:34:10|11748|11733|11745.7|11730.7|11748|11733|11745.7|11730.7|1
1636558460000|2021-11-10 15:34:20|11745.8|11730.8|11742.5|11727.5|11745.8|11730.8|11742.5|11727.5|71
1636558470000|2021-11-10 15:34:30|11741|11726|11738.7|11723.7|11741.5|11726.5|11738.7|11723.7|45
1636558480000|2021-11-10 15:34:40|11738.8|11723.8|11738.7|11723.7|11738.8|11723.8|11738.7|11723.7|19
1636558490000|2021-11-10 15:34:50|11739.2|11724.2|11735.1|11720.1|11739.2|11724.2|11735.1|11720.1|1
1636558500000|2021-11-10 15:35:00|11734.7|11719.7|11734.8|11719.8|11734.8|11719.8|11734.7|11719.7|1
1636558510000|2021-11-10 15:35:10|11734.7|11719.7|11735.6|11720.6|11735.7|11720.7|11734.7|11719.7|2
1636558520000|2021-11-10 15:35:20|11735.2|11720.2|11741.9|11726.9|11741.9|11726.9|11735.2|11720.2|5
1636558530000|2021-11-10 15:35:30|11741|11726|11742.4|11727.4|11742.6|11727.6|11741|11726|2
1636558540000|2021-11-10 15:35:40|11740.6|11725.6|11740.6|11725.6|11740.6|11725.6|11740.6|11725.6|9
1636558550000|2021-11-10 15:35:50|11738.3|11723.3|11738.3|11723.3|11738.3|11723.3|11738.3|11723.3|0
1636558560000|2021-11-10 15:36:00|||||||||4
1636558570000|2021-11-10 15:36:10|11737|11722|11736.6|11721.6|11737|11722|11736.4|11721.4|20
1636558580000|2021-11-10 15:36:20|11736.5|11721.5|11736.3|11721.3|11736.5|11721.5|11736.2|11721.2|4
1636558590000|2021-11-10 15:36:30|11733.8|11718.8|11733.9|11718.9|11736.6|11721.6|11732.7|11717.7|14
1636558600000|2021-11-10 15:36:40|11732.9|11717.9|11732.9|11717.9|11734.9|11719.9|11732.9|11717.9|0
1636558610000|2021-11-10 15:36:50|11732.8|11717.8|11732.8|11717.8|11732.8|11717.8|11732.8|11717.8|0
1636558620000|2021-11-10 15:37:00|11733.6|11718.6|11736.8|11721.8|11736.8|11721.8|11733.6|11718.6|2
1636558630000|2021-11-10 15:37:10|11736.3|11721.3|11736|11721|11736.8|11721.8|11734.5|11719.5|3
1636558640000|2021-11-10 15:37:20|11736.4|11721.4|11732.8|11717.8|11736.5|11721.5|11732.8|11717.8|41
1636558650000|2021-11-10 15:37:30|11732.5|11717.5|11733.1|11718.1|11733.1|11718.1|11732.5|11717.5|16
1636558660000|2021-11-10 15:37:40|11733.8|11718.8|11735.2|11720.2|11735.3|11720.3|11733.7|11718.7|0
1636558670000|2021-11-10 15:37:50|11735.1|11720.1|11735.2|11720.2|11735.2|11720.2|11735.1|11720.1|1
1636558680000|2021-11-10 15:38:00|||||||||1
1636558690000|2021-11-10 15:38:10|11736.7|11721.7|11736.8|11721.8|11736.8|11721.8|11736.7|11721.7|1
1636558700000|2021-11-10 15:38:20|11736.6|11721.6|11736.2|11721.2|11736.6|11721.6|11736.2|11721.2|2
1636558710000|2021-11-10 15:38:30|||||||||1
1636558720000|2021-11-10 15:38:40|11736.4|11721.4|11736.2|11721.2|11737.4|11722.4|11736.2|11721.2|15
1636558730000|2021-11-10 15:38:50|11735.2|11720.2|11736.7|11721.7|11736.7|11721.7|11735.2|11720.2|0
1636558740000|2021-11-10 15:39:00|11734.7|11719.7|11740.8|11725.8|11740.8|11725.8|11734.7|11719.7|6
1636558750000|2021-11-10 15:39:10|11741.3|11726.3|11746.1|11731.1|11746.1|11731.1|11740|11725|0
1636558770000|2021-11-10 15:39:30|||||||||1
1636558780000|2021-11-10 15:39:40|11746|11731|11746|11731|11746|11731|11746|11731|4
1636558790000|2021-11-10 15:39:50|11747.5|11732.5|11747|11732|11747.5|11732.5|11747|11732|11
1636558800000|2021-11-10 15:40:00|11753.1|11738.1|11751.5|11736.5|11753.1|11738.1|11747.1|11732.1|13
1636558810000|2021-11-10 15:40:10|11748.9|11733.9|11744.1|11729.1|11748.9|11733.9|11743.6|11728.6|1
1636558820000|2021-11-10 15:40:20|11743.7|11728.7|11737.6|11722.6|11743.8|11728.8|11737.6|11722.6|7
1636558830000|2021-11-10 15:40:30|11737.7|11722.7|11743.5|11728.5|11743.5|11728.5|11735.2|11720.2|7
1636558840000|2021-11-10 15:40:40|11742.5|11727.5|11727.7|11712.7|11742.5|11727.5|11727.6|11712.6|7
1636558860000|2021-11-10 15:41:00|11728.1|11713.1|11727.7|11712.7|11728.1|11713.1|11727.6|11712.6|4
1636558870000|2021-11-10 15:41:10|11727.6|11712.6|11723|11708|11727.6|11712.6|11723|11708|3
1636558880000|2021-11-10 15:41:20|11722.6|11707.6|11725.6|11710.6|11725.6|11710.6|11722.2|11707.2|11
1636558900000|2021-11-10 15:41:40|11726.6|11711.6|11717.1|11702.1|11726.6|11711.6|11717.1|11702.1|10
1636558910000|2021-11-10 15:41:50|11721.7|11706.7|11726.5|11711.5|11726.6|11711.6|11721.7|11706.7|5
1636558920000|2021-11-10 15:42:00|11724.4|11709.4|11721.9|11706.9|11724.4|11709.4|11721.9|11706.9|9
1636558930000|2021-11-10 15:42:10|11718.5|11703.5|11718.6|11703.6|11718.6|11703.6|11718.5|11703.5|0
1636558940000|2021-11-10 15:42:20|11719|11704|11718.9|11703.9|11719|11704|11718.9|11703.9|35
1636558950000|2021-11-10 15:42:30|11720.4|11705.4|11720.4|11705.4|11720.4|11705.4|11720.4|11705.4|1
1636558960000|2021-11-10 15:42:40|11719.9|11704.9|11716.6|11701.6|11719.9|11704.9|11716.6|11701.6|130
1636558970000|2021-11-10 15:42:50|11716.1|11701.1|11715.5|11700.5|11718.5|11703.5|11715.4|11700.4|54
1636558980000|2021-11-10 15:43:00|11715.9|11700.9|11715.3|11700.3|11716.2|11701.2|11715.3|11700.3|9
1636558990000|2021-11-10 15:43:10|11715.4|11700.4|11708.5|11693.5|11715.4|11700.4|11708.5|11693.5|8
1636559000000|2021-11-10 15:43:20|11710.4|11695.4|11713.4|11698.4|11713.4|11698.4|11709|11694|7
1636559010000|2021-11-10 15:43:30|11713|11698|11701.3|11686.3|11713|11698|11701.3|11686.3|35
1636559020000|2021-11-10 15:43:40|||||||||17
1636559030000|2021-11-10 15:43:50|11701.2|11686.2|11700.9|11685.9|11702.2|11687.2|11700.9|11685.9|8
1636559040000|2021-11-10 15:44:00|11702.5|11687.5|11702.6|11687.6|11702.6|11687.6|11702.5|11687.5|15
1636559050000|2021-11-10 15:44:10|11703.2|11688.2|11707.5|11692.5|11707.6|11692.6|11703.2|11688.2|5
1636559060000|2021-11-10 15:44:20|11707.4|11692.4|11708.3|11693.3|11708.3|11693.3|11707.4|11692.4|11
1636559070000|2021-11-10 15:44:30|11708.1|11693.1|11700.6|11685.6|11708.1|11693.1|11698.5|11683.5|10
1636559080000|2021-11-10 15:44:40|11700.2|11685.2|11700.4|11685.4|11700.4|11685.4|11699.5|11684.5|21
1636559090000|2021-11-10 15:44:50|11700.7|11685.7|11693.7|11678.7|11701.9|11686.9|11693.7|11678.7|2
1636559100000|2021-11-10 15:45:00|11693.5|11678.5|11693|11678|11693.5|11678.5|11693|11678|4
1636559110000|2021-11-10 15:45:10|11691.1|11676.1|11689.8|11674.8|11691.1|11676.1|11689.7|11674.7|3
1636559120000|2021-11-10 15:45:20|11689.7|11674.7|11686.8|11671.8|11689.7|11674.7|11685.8|11670.8|15
1636559130000|2021-11-10 15:45:30|11686.4|11671.4|11694|11679|11694|11679|11686|11667.5|14
1636559140000|2021-11-10 15:45:40|11693.9|11678.9|11693.6|11678.6|11693.9|11678.9|11693.6|11678.6|1
1636559150000|2021-11-10 15:45:50|11689|11674|11686.1|11671.1|11689|11674|11684.5|11669.5|7
1636559160000|2021-11-10 15:46:00|11686.4|11671.4|11687.4|11672.4|11687.4|11672.4|11686.4|11671.4|3
1636559170000|2021-11-10 15:46:10|11689.1|11674.1|11689.1|11674.1|11689.1|11674.1|11689.1|11674.1|1
1636559200000|2021-11-10 15:46:40|11689.7|11674.7|11690|11675|11690.3|11675.3|11689.7|11674.7|17
1636559210000|2021-11-10 15:46:50|11689.9|11674.9|11690.7|11675.7|11690.7|11675.7|11689.9|11674.9|2
1636559220000|2021-11-10 15:47:00|11690.6|11675.6|11690.4|11675.4|11690.6|11675.6|11690.4|11675.4|5
1636559230000|2021-11-10 15:47:10|11690|11675|11687.9|11672.9|11690|11675|11687.9|11672.9|13
1636559240000|2021-11-10 15:47:20|11686.6|11671.6|11686.4|11671.4|11687.4|11672.4|11686.4|11671.4|2
1636559250000|2021-11-10 15:47:30|11686.8|11671.8|11686.4|11671.4|11686.9|11671.9|11686.4|11671.4|2
1636559260000|2021-11-10 15:47:40|11686.9|11671.9|11687.8|11672.8|11688.2|11673.2|11686.4|11671.4|5
1636559270000|2021-11-10 15:47:50|11687.7|11672.7|11687.7|11672.7|11687.7|11672.7|11687.7|11672.7|0
1636559280000|2021-11-10 15:48:00|11687.6|11672.6|11688.6|11673.6|11688.6|11673.6|11686.4|11671.4|1
1636559290000|2021-11-10 15:48:10|11688.1|11673.1|11688.1|11673.1|11688.1|11673.1|11688.1|11673.1|1
1636559310000|2021-11-10 15:48:30|11687.7|11672.7|11687.7|11672.7|11687.7|11672.7|11687.7|11672.7|0
1636559320000|2021-11-10 15:48:40|11687.5|11672.5|11686.6|11671.6|11687.5|11672.5|11686.6|11671.6|1
1636559330000|2021-11-10 15:48:50|11688.5|11673.5|11688.2|11673.2|11688.5|11673.5|11687.5|11672.5|13
1636559340000|2021-11-10 15:49:00|11687.8|11672.8|11686.7|11671.7|11688.8|11673.8|11686.6|11671.6|3
1636559350000|2021-11-10 15:49:10|11686.6|11671.6|11659.1|11644.1|11686.6|11671.6|11659.1|11644.1|31
1636559360000|2021-11-10 15:49:20|11660.5|11645.5|11663.9|11648.9|11663.9|11648.9|11660.5|11645.5|5
1636559370000|2021-11-10 15:49:30|11667.9|11652.9|11665.4|11650.4|11667.9|11652.9|11665.4|11650.4|1
1636559380000|2021-11-10 15:49:40|11665|11650|11665|11650|11665|11650|11665|11650|0
1636559390000|2021-11-10 15:49:50|11665.2|11650.2|11666.1|11651.1|11666.1|11651.1|11665.2|11650.2|1
1636559400000|2021-11-10 15:50:00|11666.5|11651.5|11666.5|11651.5|11666.5|11651.5|11666.5|11651.5|0
1636559410000|2021-11-10 15:50:10|11666.1|11651.1|11666.6|11651.6|11666.6|11651.6|11666.1|11651.1|0
1636559420000|2021-11-10 15:50:20|11679.3|11664.3|11683.1|11668.1|11683.7|11668.7|11676.2|11661.2|58
1636559430000|2021-11-10 15:50:30|11695.8|11670.8|11689.1|11674.1|11701.7|11678.1|11689.1|11664.2|25
1636559440000|2021-11-10 15:50:40|11686.9|11671.9|11684.6|11669.6|11686.9|11671.9|11680.9|11665.9|28
1636559450000|2021-11-10 15:50:50|11686.5|11671.5|11681.4|11666.4|11686.5|11671.5|11681.4|11666.4|4
1636559460000|2021-11-10 15:51:00|11679.6|11664.6|11678.3|11663.3|11679.6|11664.6|11678.3|11663.3|3
1636559490000|2021-11-10 15:51:30|11678.1|11663.1|11677.4|11662.4|11678.1|11663.1|11677|11662|12
1636559500000|2021-11-10 15:51:40|11701.8|11664.3|11691.7|11676.7|11703.6|11676.7|11691.5|11664.2|6
1636559510000|2021-11-10 15:51:50|11691.9|11676.9|11693.2|11678.2|11693.2|11678.2|11691.4|11676.4|8
1636559520000|2021-11-10 15:52:00|11692.8|11677.8|11707|11692|11707|11692|11688.9|11673.9|72
1636559530000|2021-11-10 15:52:10|11706.3|11691.3|11703.6|11688.6|11706.3|11691.3|11703.2|11688.2|22
1636559540000|2021-11-10 15:52:20|11703.7|11688.7|11703.5|11688.5|11703.7|11688.7|11703.3|11688.3|6
1636559550000|2021-11-10 15:52:30|11703.3|11688.3|11703.3|11688.3|11703.3|11688.3|11703.3|11688.3|0
1636559560000|2021-11-10 15:52:40|11703.2|11688.2|11703.2|11688.2|11703.2|11688.2|11703.2|11688.2|0
1636559570000|2021-11-10 15:52:50|11702.8|11687.8|11703.2|11688.2|11703.2|11688.2|11702|11687|11
1636559580000|2021-11-10 15:53:00|11702.9|11687.9|11702.2|11687.2|11702.9|11687.9|11694.6|11679.6|2
1636559590000|2021-11-10 15:53:10|11700.9|11685.9|11700.9|11685.9|11700.9|11685.9|11700.9|11685.9|0
1636559600000|2021-11-10 15:53:20|11700.3|11685.3|11698|11683|11700.3|11685.3|11698|11683|1
1636559610000|2021-11-10 15:53:30|11697.6|11682.6|11694.7|11679.7|11697.6|11682.6|11694.7|11679.7|3
1636559620000|2021-11-10 15:53:40|11694.8|11679.8|11687.4|11672.4|11694.8|11679.8|11687.4|11669.4|2
1636559630000|2021-11-10 15:53:50|11687.3|11672.3|11687.3|11672.3|11687.3|11672.3|11687.3|11672.3|2
1636559640000|2021-11-10 15:54:00|||||||||4
1636559660000|2021-11-10 15:54:20|11686.8|11671.8|11687.3|11672.3|11687.3|11672.3|11686.8|11671.8|0
1636559670000|2021-11-10 15:54:30|11684|11669|11681.8|11666.8|11684|11669|11681.8|11666.8|2
1636559680000|2021-11-10 15:54:40|11681.9|11666.9|11681.9|11666.9|11681.9|11666.9|11681.8|11666.8|0
1636559690000|2021-11-10 15:54:50|11681.8|11666.8|11684.3|11669.3|11685|11670|11681.8|11666.8|1
1636559700000|2021-11-10 15:55:00|11684.2|11669.2|11683.1|11668.1|11684.3|11669.3|11683.1|11668.1|0
1636559710000|2021-11-10 15:55:10|11682.1|11667.1|11682.1|11667.1|11682.1|11667.1|11682.1|11667.1|0
1636559740000|2021-11-10 15:55:40|11681.7|11666.7|11681.7|11666.7|11681.7|11666.7|11681.7|11666.7|1
1636559750000|2021-11-10 15:55:50|11682.6|11667.6|11682.6|11667.6|11682.6|11667.6|11682.6|11667.6|3
1636559760000|2021-11-10 15:56:00|11682.5|11667.5|11683.9|11668.9|11683.9|11668.9|11682.5|11667.5|3
1636559770000|2021-11-10 15:56:10|11683.6|11668.6|11683.2|11668.2|11683.6|11668.6|11683.2|11668.2|3
1636559780000|2021-11-10 15:56:20|11682.5|11667.5|11682.5|11667.5|11682.5|11667.5|11682.5|11667.5|3
1636559790000|2021-11-10 15:56:30|11681.3|11666.3|11681.4|11666.4|11681.4|11666.4|11681.3|11666.3|4
1636559800000|2021-11-10 15:56:40|11681.3|11666.3|11681.3|11666.3|11681.3|11666.3|11681.3|11666.3|0
1636559810000|2021-11-10 15:56:50|11681.8|11666.8|11681.8|11666.8|11681.8|11666.8|11681.8|11666.8|0
1636559820000|2021-11-10 15:57:00|11681.4|11666.4|11681.4|11666.4|11681.4|11666.4|11681.4|11666.4|0
1636559830000|2021-11-10 15:57:10|11679.7|11664.7|11679.7|11664.7|11679.7|11664.7|11679.7|11664.7|1
1636559850000|2021-11-10 15:57:30|11679.3|11664.3|11672.1|11657.1|11679.3|11664.3|11672.1|11657.1|1
1636559860000|2021-11-10 15:57:40|11672.3|11657.3|11672.4|11657.4|11672.4|11657.4|11672.2|11657.2|2
1636559870000|2021-11-10 15:57:50|11674.9|11659.9|11674.9|11659.9|11674.9|11659.9|11674.9|11659.9|0
1636559880000|2021-11-10 15:58:00|11674.8|11659.8|11672.1|11657.1|11674.8|11659.8|11672.1|11657.1|3
1636559890000|2021-11-10 15:58:10|11671.7|11656.7|11662.7|11647.7|11671.7|11656.7|11662.7|11647.7|2
1636559900000|2021-11-10 15:58:20|11663.2|11648.2|11663.7|11648.7|11665.2|11650.2|11663.2|11648.2|1
1636559910000|2021-11-10 15:58:30|11664.1|11649.1|11669.1|11654.1|11669.1|11654.1|11664.1|11649.1|6
1636559920000|2021-11-10 15:58:40|11671.2|11656.2|11663.7|11648.7|11671.2|11656.2|11654.5|11635.9|18
1636559940000|2021-11-10 15:59:00|11663.6|11648.6|11663.1|11648.1|11663.6|11648.6|11663.1|11648.1|0
1636559950000|2021-11-10 15:59:10|11662.1|11647.1|11663.1|11648.1|11663.1|11648.1|11662.1|11647.1|1
1636559960000|2021-11-10 15:59:20|11663.6|11648.6|11663.6|11648.6|11663.6|11648.6|11663.6|11648.6|1
1636559970000|2021-11-10 15:59:30|11663|11648|11663|11648|11663|11648|11663|11648|0
1636559980000|2021-11-10 15:59:40|11662.7|11647.7|11657.2|11642.2|11663|11648|11657.1|11642.1|9
1636559990000|2021-11-10 15:59:50|11659.3|11644.3|11659.3|11644.3|11659.3|11644.3|11659.3|11644.3|0
1636560000000|2021-11-10 16:00:00|11654.4|11639.4|11652.9|11637.9|11656.2|11641.2|11652.7|11637.7|15
1636560010000|2021-11-10 16:00:10|11653.7|11638.7|11654.2|11639.2|11654.2|11639.2|11653.7|11638.7|3
1636560020000|2021-11-10 16:00:20|11652.1|11637.1|11652.1|11637.1|11652.1|11637.1|11651.1|11636.1|2
1636560030000|2021-11-10 16:00:30|11653.3|11638.3|11654|11639|11655.6|11640.6|11653.1|11638.1|2
1636560050000|2021-11-10 16:00:50|11654.9|11639.9|11656.8|11641.8|11659.8|11644.8|11654.8|11639.8|2
1636560060000|2021-11-10 16:01:00|11657.7|11642.7|11662.7|11647.7|11662.7|11647.7|11657.7|11642.7|2
1636560070000|2021-11-10 16:01:10|11663|11648|11663|11648|11663|11648|11663|11648|2
1636560080000|2021-11-10 16:01:20|11663.7|11648.7|11665.4|11650.4|11665.4|11650.4|11663.7|11648.7|0
1636560100000|2021-11-10 16:01:40|11665.1|11650.1|11665.4|11650.4|11665.5|11650.5|11665.1|11650.1|6
1636560110000|2021-11-10 16:01:50|11665.6|11650.6|11666.4|11651.4|11666.4|11651.4|11665.6|11650.6|0
1636560130000|2021-11-10 16:02:10|11665.4|11650.4|11665.2|11650.2|11665.4|11650.4|11665.2|11650.2|4
1636560140000|2021-11-10 16:02:20|11665.3|11650.3|11665.2|11650.2|11665.3|11650.3|11665.2|11650.2|0
1636560150000|2021-11-10 16:02:30|11665.1|11650.1|11665.1|11650.1|11665.1|11650.1|11665.1|11650.1|1
1636560160000|2021-11-10 16:02:40|11664.9|11649.9|11663.6|11648.6|11664.9|11649.9|11663.6|11648.6|0
1636560170000|2021-11-10 16:02:50|11663.5|11648.5|11661.1|11646.1|11663.5|11648.5|11661.1|11646.1|1
1636560190000|2021-11-10 16:03:10|11660.6|11645.6|11661.1|11646.1|11661.1|11646.1|11660.6|11645.6|1
1636560200000|2021-11-10 16:03:20|11661.6|11646.6|11661.6|11646.6|11661.6|11646.6|11661.6|11646.6|2
1636560210000|2021-11-10 16:03:30|11663.7|11648.7|11664.1|11649.1|11664.1|11649.1|11663.7|11648.7|3
1636560240000|2021-11-10 16:04:00|11664.6|11649.6|11665.9|11650.9|11665.9|11650.9|11664.6|11649.6|14
1636560250000|2021-11-10 16:04:10|11665.6|11650.6|11664.4|11649.4|11665.6|11650.6|11664.4|11649.4|2
1636560260000|2021-11-10 16:04:20|11669|11654|11669.4|11654.4|11669.4|11654.4|11669|11654|2
1636560270000|2021-11-10 16:04:30|11670.2|11655.2|11670.8|11655.8|11671|11656|11670.2|11655.2|3
1636560290000|2021-11-10 16:04:50|11671|11656|11671.6|11656.6|11672|11657|11671|11656|28
1636560300000|2021-11-10 16:05:00|11671.5|11656.5|11670.1|11655.1|11671.6|11656.6|11670.1|11655.1|2
1636560310000|2021-11-10 16:05:10|11670.2|11655.2|11668.6|11653.6|11670.2|11655.2|11668.5|11653.5|1
1636560320000|2021-11-10 16:05:20|11668.8|11653.8|11665.4|11650.4|11668.8|11653.8|11665.4|11650.4|3
1636560330000|2021-11-10 16:05:30|11666.2|11651.2|11666.2|11651.2|11666.2|11651.2|11666.2|11651.2|0
1636560340000|2021-11-10 16:05:40|11666.3|11651.3|11667.7|11652.7|11667.8|11652.8|11666.3|11651.3|1
1636560350000|2021-11-10 16:05:50|11667.6|11652.6|11667.6|11652.6|11667.6|11652.6|11667.6|11652.6|0
1636560360000|2021-11-10 16:06:00|11667.1|11652.1|11665.5|11650.5|11667.1|11652.1|11665.5|11650.5|1
1636560370000|2021-11-10 16:06:10|11665.7|11650.7|11667.2|11652.2|11667.2|11652.2|11665.7|11650.7|1
1636560380000|2021-11-10 16:06:20|11667.3|11652.3|11668.2|11653.2|11668.2|11653.2|11667.3|11652.3|0
1636560390000|2021-11-10 16:06:30|||||||||2
1636560410000|2021-11-10 16:06:50|11670.6|11655.6|11670.6|11655.6|11670.6|11655.6|11670.6|11655.6|0
1636560420000|2021-11-10 16:07:00|11670.7|11655.7|11670.7|11655.7|11670.7|11655.7|11670.7|11655.7|0
1636560430000|2021-11-10 16:07:10|11670.6|11655.6|11670.4|11655.4|11670.7|11655.7|11670.4|11655.4|2
1636560440000|2021-11-10 16:07:20|11670.5|11655.5|11670.4|11655.4|11670.5|11655.5|11670.4|11655.4|2
1636560460000|2021-11-10 16:07:40|||||||||2
1636560480000|2021-11-10 16:08:00|11670.5|11655.5|11671|11656|11671|11656|11670.5|11655.5|0
1636560490000|2021-11-10 16:08:10|11670.5|11655.5|11670.4|11655.4|11670.5|11655.5|11670.4|11655.4|3
1636560500000|2021-11-10 16:08:20|11670.8|11655.8|11668.9|11653.9|11671.6|11656.6|11668.9|11653.9|23
1636560520000|2021-11-10 16:08:40|11669.3|11654.3|11669.3|11654.3|11669.3|11654.3|11668.8|11653.8|4
1636560530000|2021-11-10 16:08:50|11668.2|11653.2|11669.8|11654.8|11669.8|11654.8|11668.2|11653.2|1
1636560540000|2021-11-10 16:09:00|11668.7|11653.7|11666|11651|11669|11654|11666|11651|3
1636560560000|2021-11-10 16:09:20|||||||||2
1636560580000|2021-11-10 16:09:40|||||||||2
1636560600000|2021-11-10 16:10:00|11666.2|11651.2|11666.2|11651.2|11666.2|11651.2|11666.2|11651.2|0
1636560610000|2021-11-10 16:10:10|11664.8|11649.8|11664.8|11649.8|11664.8|11649.8|11664.8|11649.8|0
1636560640000|2021-11-10 16:10:40|11662.7|11647.7|11663.7|11648.7|11663.7|11648.7|11662.1|11647.1|2
1636560650000|2021-11-10 16:10:50|11664.2|11649.2|11666.7|11651.7|11666.7|11651.7|11664.2|11649.2|0
1636560660000|2021-11-10 16:11:00|11667.5|11652.5|11667.5|11652.5|11667.5|11652.5|11667.5|11652.5|1
1636560670000|2021-11-10 16:11:10|11667.1|11652.1|11668|11653|11668|11653|11667.1|11652.1|1
1636560690000|2021-11-10 16:11:30|11666.6|11651.6|11664.1|11649.1|11666.6|11651.6|11663.1|11648.1|7
1636560700000|2021-11-10 16:11:40|11664.5|11649.5|11664.5|11649.5|11664.5|11649.5|11664.5|11649.5|0
1636560710000|2021-11-10 16:11:50|11666.5|11651.5|11666.5|11651.5|11666.5|11651.5|11666.5|11651.5|2
1636560720000|2021-11-10 16:12:00|11667.7|11652.7|11667.7|11652.7|11667.7|11652.7|11667.7|11652.7|6
1636560730000|2021-11-10 16:12:10|11673.1|11658.1|11673.1|11658.1|11673.1|11658.1|11673.1|11658.1|3
1636560740000|2021-11-10 16:12:20|11673.5|11658.5|11676|11661|11676|11661|11673.5|11658.5|3
1636560760000|2021-11-10 16:12:40|||||||||4
1636560770000|2021-11-10 16:12:50|11676.2|11661.2|11677.5|11662.5|11677.5|11662.5|11675.6|11660.6|4
1636560780000|2021-11-10 16:13:00|11680.6|11665.6|11678.4|11663.4|11681.1|11666.1|11678.4|11663.4|22
1636560790000|2021-11-10 16:13:10|11678.9|11663.9|11672.9|11657.9|11678.9|11663.9|11672.4|11657.4|2
1636560800000|2021-11-10 16:13:20|11671.5|11656.5|11671.8|11656.8|11671.8|11656.8|11671.5|11656.5|17
1636560810000|2021-11-10 16:13:30|11673.4|11658.4|11675.9|11660.9|11675.9|11660.9|11673.4|11658.4|0
1636560820000|2021-11-10 16:13:40|11675.5|11660.5|11675.5|11660.5|11675.5|11660.5|11675.2|11660.2|5
1636560840000|2021-11-10 16:14:00|11674.7|11659.7|11671.1|11656.1|11675|11660|11671.1|11656.1|3
1636560850000|2021-11-10 16:14:10|11675.2|11660.2|11675.6|11660.6|11675.6|11660.6|11675.2|11660.2|1
1636560870000|2021-11-10 16:14:30|11675.3|11660.3|11675|11660|11675.3|11660.3|11674.5|11659.5|4
1636560880000|2021-11-10 16:14:40|11674.9|11659.9|11674.9|11659.9|11674.9|11659.9|11674.9|11659.9|2
1636560890000|2021-11-10 16:14:50|11675.2|11660.2|11676.4|11661.4|11676.4|11661.4|11675.2|11660.2|0
1636560910000|2021-11-10 16:15:10|11676.3|11661.3|11676.3|11661.3|11676.3|11661.3|11676.3|11661.3|0
1636560920000|2021-11-10 16:15:20|11676.4|11661.4|11675.9|11660.9|11676.8|11661.8|11675.9|11660.9|0
1636560930000|2021-11-10 16:15:30|||||||||1
1636560950000|2021-11-10 16:15:50|11676.8|11661.8|11678.2|11663.2|11678.7|11663.7|11676.8|11661.8|3
1636560960000|2021-11-10 16:16:00|||||||||2
1636560970000|2021-11-10 16:16:10|||||||||1
1636560980000|2021-11-10 16:16:20|11676.8|11661.8|11676.8|11661.8|11676.8|11661.8|11676.8|11661.8|1
1636561000000|2021-11-10 16:16:40|11677.3|11662.3|11675.8|11660.8|11677.4|11662.4|11675.3|11660.3|3
1636561010000|2021-11-10 16:16:50|11677.7|11662.7|11675.9|11660.9|11677.7|11662.7|11675.9|11660.9|19
1636561020000|2021-11-10 16:17:00|11675.8|11660.8|11675.4|11660.4|11676.2|11661.2|11672.8|11657.8|7
1636561030000|2021-11-10 16:17:10|11675|11660|11675.4|11660.4|11675.4|11660.4|11674.9|11659.9|0
1636561040000|2021-11-10 16:17:20|11674.9|11659.9|11675.4|11660.4|11675.4|11660.4|11674.6|11659.6|4
1636561050000|2021-11-10 16:17:30|11675|11660|11675|11660|11675|11660|11675|11660|0
1636561070000|2021-11-10 16:17:50|11675.5|11660.5|11677.4|11662.4|11677.4|11662.4|11675.5|11660.5|2
1636561090000|2021-11-10 16:18:10|11677.3|11662.3|11677.4|11662.4|11677.4|11662.4|11677.3|11662.3|0
1636561110000|2021-11-10 16:18:30|11677.3|11662.3|11677.3|11662.3|11677.3|11662.3|11677.3|11662.3|1
1636561140000|2021-11-10 16:19:00|11677.2|11662.2|11675.4|11660.4|11677.2|11662.2|11675|11660|3
1636561150000|2021-11-10 16:19:10|11675.2|11660.2|11674.5|11659.5|11675.3|11660.3|11674.5|11659.5|1
1636561160000|2021-11-10 16:19:20|11671.2|11656.2|11666.9|11651.9|11671.2|11656.2|11666.8|11651.8|3
1636561180000|2021-11-10 16:19:40|11668.1|11653.1|11666.1|11651.1|11668.1|11653.1|11666.1|11651.1|0
1636561200000|2021-11-10 16:20:00|||||||||1
1636561210000|2021-11-10 16:20:10|11665.7|11650.7|11665.7|11650.7|11666.1|11651.1|11665.7|11650.7|1
1636561260000|2021-11-10 16:21:00|||||||||2
1636561270000|2021-11-10 16:21:10|11665.1|11650.1|11661.5|11646.5|11665.1|11650.1|11661.5|11646.5|3
1636561280000|2021-11-10 16:21:20|11658|11643|11657.6|11642.6|11658.1|11643.1|11657.5|11642.5|3
1636561290000|2021-11-10 16:21:30|11657.9|11642.9|11657.4|11642.4|11657.9|11642.9|11657.4|11642.4|0
1636561300000|2021-11-10 16:21:40|11657.3|11642.3|11656.6|11641.6|11657.3|11642.3|11656.6|11641.6|17
1636561310000|2021-11-10 16:21:50|11656.4|11641.4|11659.8|11644.8|11661.4|11646.4|11655.5|11640.5|7
1636561320000|2021-11-10 16:22:00|11662.3|11647.3|11663.3|11648.3|11663.3|11648.3|11661.2|11646.2|3
1636561330000|2021-11-10 16:22:10|11664.1|11649.1|11664.1|11649.1|11664.1|11649.1|11664.1|11649.1|0
1636561340000|2021-11-10 16:22:20|11664.5|11649.5|11664.8|11649.8|11664.8|11649.8|11664.4|11649.4|2
1636561350000|2021-11-10 16:22:30|11665.2|11650.2|11665.5|11650.5|11665.5|11650.5|11665.2|11650.2|2
1636561360000|2021-11-10 16:22:40|11665.9|11650.9|11665.9|11650.9|11665.9|11650.9|11665.9|11650.9|2
1636561370000|2021-11-10 16:22:50|11666|11651|11666.1|11651.1|11666.1|11651.1|11666|11651|2
1636561380000|2021-11-10 16:23:00|11669.1|11654.1|11673|11658|11673|11658|11669.1|11654.1|1
1636561390000|2021-11-10 16:23:10|11668.5|11653.5|11664|11649|11668.5|11653.5|11664|11649|12
1636561410000|2021-11-10 16:23:30|11661.1|11646.1|11661.1|11646.1|11661.1|11646.1|11661.1|11646.1|0
1636561420000|2021-11-10 16:23:40|11662.8|11647.8|11662.8|11647.8|11662.8|11647.8|11662.8|11647.8|0
1636561430000|2021-11-10 16:23:50|||||||||1
1636561440000|2021-11-10 16:24:00|11663.2|11648.2|11663.2|11648.2|11663.2|11648.2|11663.2|11648.2|2
1636561450000|2021-11-10 16:24:10|11662.3|11647.3|11661.5|11646.5|11662.8|11647.8|11661.5|11646.5|9
1636561460000|2021-11-10 16:24:20|11662.9|11647.9|11664.5|11649.5|11665|11650|11662.9|11647.9|31
1636561470000|2021-11-10 16:24:30|11664.7|11649.7|11664.8|11649.8|11664.8|11649.8|11664.5|11649.5|5
1636561490000|2021-11-10 16:24:50|11665|11650|11664.8|11649.8|11665|11650|11664.6|11649.6|1
1636561510000|2021-11-10 16:25:10|11664.9|11649.9|11664.7|11649.7|11664.9|11649.9|11664.6|11649.6|5
1636561530000|2021-11-10 16:25:30|11664.5|11649.5|11664.5|11649.5|11664.5|11649.5|11664.5|11649.5|0
1636561540000|2021-11-10 16:25:40|||||||||1
1636561550000|2021-11-10 16:25:50|||||||||5
1636561560000|2021-11-10 16:26:00|11662.4|11647.4|11662.4|11647.4|11662.4|11647.4|11662.4|11647.4|2
1636561590000|2021-11-10 16:26:30|11662|11647|11660|11645|11662|11647|11660|11645|11
1636561600000|2021-11-10 16:26:40|11660.5|11645.5|11659.9|11644.9|11660.5|11645.5|11659.9|11644.9|2
1636561610000|2021-11-10 16:26:50|11660|11645|11658.5|11643.5|11660|11645|11658.5|11643.5|2
1636561620000|2021-11-10 16:27:00|11657.2|11642.2|11658|11643|11658.3|11643.3|11657.2|11642.2|1
1636561630000|2021-11-10 16:27:10|11657.9|11642.9|11657.9|11642.9|11657.9|11642.9|11657.9|11642.9|0
1636561650000|2021-11-10 16:27:30|||||||||1
1636561680000|2021-11-10 16:28:00|11655|11640|11655.4|11640.4|11655.4|11640.4|11654.4|11639.4|5
1636561700000|2021-11-10 16:28:20|11654.5|11639.5|11655|11640|11655|11640|11653|11638|2
1636561710000|2021-11-10 16:28:30|11655.1|11640.1|11654.7|11639.7|11655.5|11640.5|11654.7|11639.7|53
1636561720000|2021-11-10 16:28:40|11654.3|11639.3|11653.3|11638.3|11654.3|11639.3|11653.3|11638.3|9
1636561730000|2021-11-10 16:28:50|11653.7|11638.7|11652.3|11637.3|11653.7|11638.7|11652|11637|6
1636561740000|2021-11-10 16:29:00|11651.5|11636.5|11630.7|11615.7|11651.9|11636.9|11629.8|11614.8|23
1636561750000|2021-11-10 16:29:10|11630.3|11615.3|11633.9|11618.9|11633.9|11618.9|11630.3|11615.3|1
1636561780000|2021-11-10 16:29:40|11634.1|11619.1|11635.3|11620.3|11635.4|11620.4|11634.1|11619.1|0
1636561790000|2021-11-10 16:29:50|11638.3|11623.3|11638.8|11623.8|11638.8|11623.8|11638.3|11623.3|1
1636561800000|2021-11-10 16:30:00|11638|11623|11630.2|11615.2|11638|11623|11630.2|11615.2|25
1636561810000|2021-11-10 16:30:10|11628.8|11613.8|11629.7|11614.7|11629.7|11614.7|11628.8|11613.8|2
1636561820000|2021-11-10 16:30:20|11629.8|11614.8|11629.2|11614.2|11629.8|11614.8|11629.2|11614.2|0
1636561830000|2021-11-10 16:30:30|11628.8|11613.8|11637.2|11622.2|11637.2|11622.2|11628.8|11613.8|1
1636561840000|2021-11-10 16:30:40|11638|11623|11634.6|11619.6|11638|11623|11634.6|11619.6|3
1636561860000|2021-11-10 16:31:00|11634.7|11619.7|11630.3|11615.3|11634.7|11619.7|11629.3|11614.3|5
1636561870000|2021-11-10 16:31:10|11630.7|11615.7|11632.3|11617.3|11632.3|11617.3|11630.7|11615.7|6
1636561880000|2021-11-10 16:31:20|11632.7|11617.7|11632.7|11617.7|11632.7|11617.7|11632.7|11617.7|8
1636561890000|2021-11-10 16:31:30|||||||||6
1636561900000|2021-11-10 16:31:40|||||||||1
1636561910000|2021-11-10 16:31:50|11633.1|11618.1|11633.2|11618.2|11633.2|11618.2|11633.1|11618.1|2
1636561920000|2021-11-10 16:32:00|11632.9|11617.9|11631.8|11616.8|11632.9|11617.9|11631.8|11616.8|0
1636561930000|2021-11-10 16:32:10|11632.2|11617.2|11635.3|11620.3|11635.3|11620.3|11632.2|11617.2|2
1636561940000|2021-11-10 16:32:20|11635.7|11620.7|11631.2|11616.2|11635.7|11620.7|11631.2|11616.2|6
1636561950000|2021-11-10 16:32:30|11630.8|11615.8|11630.8|11615.8|11630.8|11615.8|11630.8|11615.8|0
1636561960000|2021-11-10 16:32:40|11630.6|11615.6|11629.3|11614.3|11630.6|11615.6|11629.3|11614.3|0
1636561970000|2021-11-10 16:32:50|11629.1|11614.1|11628.7|11613.7|11629.1|11614.1|11628.7|11613.7|0
1636561980000|2021-11-10 16:33:00|||||||||1
1636561990000|2021-11-10 16:33:10|11628.3|11613.3|11626.9|11611.9|11628.3|11613.3|11626.8|11611.8|4
1636562010000|2021-11-10 16:33:30|11627.3|11612.3|11627.3|11612.3|11627.3|11612.3|11627.3|11612.3|0
1636562020000|2021-11-10 16:33:40|11627.7|11612.7|11625.2|11610.2|11629.6|11614.6|11625.2|11610.2|5
1636562040000|2021-11-10 16:34:00|11625.6|11610.6|11633.3|11618.3|11633.3|11618.3|11625.6|11610.6|10
1636562080000|2021-11-10 16:34:40|11629.2|11614.2|11628.2|11613.2|11629.2|11614.2|11628.2|11613.2|2
1636562120000|2021-11-10 16:35:20|||||||||1
1636562150000|2021-11-10 16:35:50|11625.7|11610.7|11625.2|11610.2|11625.7|11610.7|11625.2|11610.2|0
1636562160000|2021-11-10 16:36:00|11624.2|11609.2|11619.8|11604.8|11625.2|11610.2|11618.8|11603.8|18
1636562170000|2021-11-10 16:36:10|11620.1|11605.1|11621.1|11606.1|11621.1|11606.1|11620.1|11605.1|19
1636562180000|2021-11-10 16:36:20|||||||||5
1636562190000|2021-11-10 16:36:30|11620.9|11605.9|11620.5|11605.5|11620.9|11605.9|11619.1|11604.1|3
1636562200000|2021-11-10 16:36:40|11620|11605|11617.6|11602.6|11620|11605|11617.6|11602.6|5
1636562210000|2021-11-10 16:36:50|11617.1|11602.1|11616.6|11601.6|11617.6|11602.6|11616.1|11601.1|8
1636562220000|2021-11-10 16:37:00|11616.1|11601.1|11616.1|11601.1|11616.6|11601.6|11614.1|11599.1|8
1636562250000|2021-11-10 16:37:30|11616.3|11601.3|11617.6|11602.6|11617.6|11602.6|11616.3|11601.3|0
1636562260000|2021-11-10 16:37:40|11617.1|11602.1|11617.1|11602.1|11617.1|11602.1|11617.1|11602.1|2
1636562270000|2021-11-10 16:37:50|11618.1|11603.1|11618.1|11603.1|11618.1|11603.1|11618.1|11603.1|0
1636562280000|2021-11-10 16:38:00|11619.6|11604.6|11620.6|11605.6|11621.1|11606.1|11619.6|11604.6|3
1636562290000|2021-11-10 16:38:10|11620.1|11605.1|11620.1|11605.1|11620.1|11605.1|11620.1|11605.1|2
1636562300000|2021-11-10 16:38:20|||||||||11
1636562310000|2021-11-10 16:38:30|11620.4|11605.4|11621.1|11606.1|11622.4|11607.4|11620.4|11605.4|0
1636562320000|2021-11-10 16:38:40|11621.5|11606.5|11621.5|11606.5|11621.5|11606.5|11621.5|11606.5|0
1636562330000|2021-11-10 16:38:50|11622|11607|11621.5|11606.5|11622|11607|11621.5|11606.5|0
1636562340000|2021-11-10 16:39:00|11621.1|11606.1|11615.6|11600.6|11621.1|11606.1|11615.6|11600.6|11
1636562360000|2021-11-10 16:39:20|11616.5|11601.5|11617.5|11602.5|11617.5|11602.5|11616.5|11601.5|1
1636562370000|2021-11-10 16:39:30|11617.1|11602.1|11617.1|11602.1|11617.1|11602.1|11617.1|11602.1|0
1636562380000|2021-11-10 16:39:40|11617.5|11602.5|11617.5|11602.5|11617.5|11602.5|11617.5|11602.5|0
1636562400000|2021-11-10 16:40:00|11617.7|11602.7|11621|11606|11621|11606|11617.7|11602.7|1
1636562420000|2021-11-10 16:40:20|11622.3|11607.3|11627.5|11612.5|11627.5|11612.5|11622.3|11607.3|4
1636562430000|2021-11-10 16:40:30|11627.7|11612.7|11627.5|11612.5|11627.7|11612.7|11627.5|11612.5|30
1636562440000|2021-11-10 16:40:40|11627.9|11612.9|11635|11620|11635.5|11620.5|11627.9|11612.9|2
1636562450000|2021-11-10 16:40:50|11634.5|11619.5|11634.5|11619.5|11635|11620|11634.5|11619.5|6
1636562460000|2021-11-10 16:41:00|11635|11620|11635|11620|11635|11620|11635|11620|12
1636562470000|2021-11-10 16:41:10|11636.1|11621.1|11632.5|11617.5|11636.1|11621.1|11632.5|11617.5|3
1636562480000|2021-11-10 16:41:20|11632.1|11617.1|11632.1|11617.1|11632.1|11617.1|11632.1|11617.1|1
1636562490000|2021-11-10 16:41:30|11630|11615|11634|11619|11634|11619|11630|11615|0
1636562500000|2021-11-10 16:41:40|11634.1|11619.1|11633.5|11618.5|11634.6|11619.6|11632|11617|2
1636562510000|2021-11-10 16:41:50|11640.3|11625.3|11640.3|11625.3|11640.3|11625.3|11640.3|11625.3|1
1636562520000|2021-11-10 16:42:00|11640.7|11625.7|11646.2|11621.2|11646.2|11625.7|11640.7|11621.2|2
1636562530000|2021-11-10 16:42:10|11641.5|11626.5|11639.3|11624.3|11645.8|11626.5|11639.3|11620.8|2
1636562540000|2021-11-10 16:42:20|11638.5|11623.5|11637.1|11622.1|11642.2|11623.5|11636.6|11617.2|2
1636562550000|2021-11-10 16:42:30|11637.4|11622.4|11644.3|11629.3|11644.6|11629.6|11637.4|11622.4|71
1636562560000|2021-11-10 16:42:40|11644.7|11629.7|11645.1|11630.1|11647.5|11632.5|11643.1|11628.1|91
1636562570000|2021-11-10 16:42:50|11643.9|11628.9|11643.9|11628.9|11643.9|11628.9|11643.9|11628.9|8
1636562580000|2021-11-10 16:43:00|11645.1|11630.1|11645.1|11630.1|11645.1|11630.1|11645.1|11630.1|0
1636562590000|2021-11-10 16:43:10|11646.1|11631.1|11646.1|11631.1|11646.1|11631.1|11646.1|11631.1|2
1636562600000|2021-11-10 16:43:20|11644.9|11629.9|11644.9|11629.9|11644.9|11629.9|11644.9|11629.9|5
1636562610000|2021-11-10 16:43:30|11645.3|11630.3|11644.7|11629.7|11645.3|11630.3|11644.7|11629.7|1
1636562620000|2021-11-10 16:43:40|||||||||2
1636562630000|2021-11-10 16:43:50|11644.3|11629.3|11645.6|11630.6|11645.6|11630.6|11644.3|11629.3|4
1636562650000|2021-11-10 16:44:10|11644.7|11629.7|11644.7|11629.7|11644.7|11629.7|11644.7|11629.7|1
1636562680000|2021-11-10 16:44:40|11645.1|11630.1|11651.1|11636.1|11655.1|11640.1|11645.1|11630.1|4
1636562690000|2021-11-10 16:44:50|11648.3|11633.3|11648.1|11633.1|11648.3|11633.3|11641.9|11626.9|2
1636562700000|2021-11-10 16:45:00|11648|11633|11648|11633|11648|11633|11648|11633|2
1636562740000|2021-11-10 16:45:40|11647|11632|11648|11633|11648|11633|11647|11632|0
1636562760000|2021-11-10 16:46:00|11647.7|11632.7|11646.5|11631.5|11647.7|11632.7|11646.5|11631.5|1
1636562770000|2021-11-10 16:46:10|11645.6|11630.6|11645.1|11630.1|11645.6|11630.6|11645.1|11630.1|0
1636562780000|2021-11-10 16:46:20|||||||||4
1636562820000|2021-11-10 16:47:00|11645.5|11630.5|11645.5|11630.5|11645.5|11630.5|11645.5|11630.5|3
1636562830000|2021-11-10 16:47:10|||||||||1
1636562840000|2021-11-10 16:47:20|11642.1|11627.1|11642.1|11627.1|11642.1|11627.1|11642.1|11627.1|5
1636562850000|2021-11-10 16:47:30|11642.5|11627.5|11642.9|11627.9|11642.9|11627.9|11641.1|11626.1|5
1636562860000|2021-11-10 16:47:40|11641.6|11626.6|11641.6|11626.6|11641.6|11626.6|11641.6|11626.6|0
1636562870000|2021-11-10 16:47:50|||||||||1
1636562880000|2021-11-10 16:48:00|11640|11625|11640|11625|11640|11625|11640|11625|1
1636562900000|2021-11-10 16:48:20|11639.5|11624.5|11641.1|11626.1|11641.6|11626.6|11639.5|11624.5|2
1636562910000|2021-11-10 16:48:30|11641.6|11626.6|11641.1|11626.1|11641.6|11626.6|11641.1|11626.1|0
1636562920000|2021-11-10 16:48:40|11641|11626|11640.5|11625.5|11641|11626|11640.5|11625.5|0
1636562930000|2021-11-10 16:48:50|||||||||1
1636562940000|2021-11-10 16:49:00|11640.3|11625.3|11636.7|11621.7|11640.3|11625.3|11636.7|11621.7|4
1636562950000|2021-11-10 16:49:10|11636.2|11621.2|11632.6|11617.6|11636.2|11621.2|11632.6|11617.6|18
1636562960000|2021-11-10 16:49:20|11633.2|11618.2|11629.4|11614.4|11635.4|11620.4|11629.4|11614.4|2
1636562970000|2021-11-10 16:49:30|11629.8|11614.8|11632.6|11617.6|11633|11618|11629.8|11614.8|11
1636562990000|2021-11-10 16:49:50|11640.5|11625.5|11638.8|11623.8|11640.9|11625.9|11638.8|11623.8|2
1636563000000|2021-11-10 16:50:00|11639.9|11624.9|11644|11629|11644.5|11629.5|11639.9|11624.9|2
1636563010000|2021-11-10 16:50:10|11643|11628|11642.9|11627.9|11643|11628|11642.9|11627.9|2
1636563030000|2021-11-10 16:50:30|11642.4|11627.4|11636.9|11621.9|11642.4|11627.4|11636.9|11621.9|0
1636563040000|2021-11-10 16:50:40|11634|11619|11633.9|11618.9|11634|11619|11633.9|11618.9|4
1636563050000|2021-11-10 16:50:50|11633.8|11618.8|11635.4|11620.4|11635.4|11620.4|11633.7|11618.7|3
1636563060000|2021-11-10 16:51:00|11638|11623|11638|11623|11638|11623|11638|11623|1
1636563080000|2021-11-10 16:51:20|11637.3|11622.3|11631.6|11616.6|11637.3|11622.3|11631.6|11616.6|3
1636563100000|2021-11-10 16:51:40|11634.3|11619.3|11634.3|11619.3|11634.3|11619.3|11634.3|11619.3|5
1636563110000|2021-11-10 16:51:50|11634.4|11619.4|11634.4|11619.4|11634.4|11619.4|11634.4|11619.4|0
1636563120000|2021-11-10 16:52:00|11633.9|11618.9|11633.9|11618.9|11633.9|11618.9|11633.9|11618.9|0
1636563130000|2021-11-10 16:52:10|11633.8|11618.8|11637.4|11622.4|11637.4|11622.4|11633.8|11618.8|2
1636563140000|2021-11-10 16:52:20|11637.3|11622.3|11637.2|11622.2|11637.3|11622.3|11637.2|11622.2|0
1636563150000|2021-11-10 16:52:30|11637.3|11622.3|11637.3|11622.3|11637.4|11622.4|11637.3|11622.3|0
1636563160000|2021-11-10 16:52:40|11637.4|11622.4|11637.4|11622.4|11637.4|11622.4|11637.3|11622.3|1
1636563180000|2021-11-10 16:53:00|11637.3|11622.3|11636.4|11621.4|11637.4|11622.4|11636.4|11621.4|6
1636563200000|2021-11-10 16:53:20|11636.3|11621.3|11636.3|11621.3|11636.3|11621.3|11636.3|11621.3|1
1636563220000|2021-11-10 16:53:40|||||||||1
1636563240000|2021-11-10 16:54:00|11634.3|11619.3|11634.3|11619.3|11634.3|11619.3|11634.3|11619.3|3
1636563250000|2021-11-10 16:54:10|11633.8|11618.8|11629.8|11614.8|11633.8|11618.8|11629.4|11614.4|4
1636563260000|2021-11-10 16:54:20|11629.4|11614.4|11630.9|11615.9|11630.9|11615.9|11629.4|11614.4|1
1636563270000|2021-11-10 16:54:30|11629.8|11614.8|11629.8|11614.8|11629.8|11614.8|11629.8|11614.8|3
1636563280000|2021-11-10 16:54:40|||||||||1
1636563290000|2021-11-10 16:54:50|11634.6|11619.6|11633.6|11618.6|11634.6|11619.6|11633.6|11618.6|3
1636563300000|2021-11-10 16:55:00|11633.2|11618.2|11633.2|11618.2|11633.2|11618.2|11633.2|11618.2|2
1636563310000|2021-11-10 16:55:10|11633.1|11618.1|11633|11618|11633.1|11618.1|11633|11618|23
1636563320000|2021-11-10 16:55:20|||||||||1
1636563330000|2021-11-10 16:55:30|11633.1|11618.1|11633.2|11618.2|11633.2|11618.2|11633.1|11618.1|0
1636563340000|2021-11-10 16:55:40|11634|11619|11634.5|11619.5|11634.5|11619.5|11634|11619|3
1636563350000|2021-11-10 16:55:50|11634.6|11619.6|11634.6|11619.6|11634.6|11619.6|11634.6|11619.6|0
1636563360000|2021-11-10 16:56:00|||||||||1
1636563370000|2021-11-10 16:56:10|11634.5|11619.5|11634.5|11619.5|11634.5|11619.5|11634.5|11619.5|0
1636563380000|2021-11-10 16:56:20|||||||||1
1636563400000|2021-11-10 16:56:40|||||||||1
1636563410000|2021-11-10 16:56:50|||||||||1
1636563420000|2021-11-10 16:57:00|11634.4|11619.4|11630.5|11615.5|11634.4|11619.4|11630.5|11615.5|1
1636563450000|2021-11-10 16:57:30|||||||||1
1636563460000|2021-11-10 16:57:40|11629.5|11614.5|11629.5|11614.5|11629.5|11614.5|11629.5|11614.5|0
1636563480000|2021-11-10 16:58:00|11619|11604|11620|11605|11620|11605|11617.9|11602.9|8
1636563500000|2021-11-10 16:58:20|11620.4|11605.4|11623.5|11608.5|11623.5|11608.5|11620.4|11605.4|6
1636563510000|2021-11-10 16:58:30|11623.4|11608.4|11620.3|11605.3|11623.5|11608.5|11620.3|11605.3|21
1636563520000|2021-11-10 16:58:40|11621.4|11606.4|11612.9|11597.9|11621.4|11606.4|11612.3|11597.3|7
1636563530000|2021-11-10 16:58:50|11612.8|11597.8|11612.8|11597.8|11612.8|11597.8|11611.3|11596.3|1
1636563540000|2021-11-10 16:59:00|11612.9|11597.9|11612.3|11597.3|11614.4|11599.4|11611.8|11596.8|20
1636563550000|2021-11-10 16:59:10|11612.8|11597.8|11612.9|11597.9|11612.9|11597.9|11612.8|11597.8|1
1636563560000|2021-11-10 16:59:20|11612.5|11597.5|11612.5|11597.5|11612.5|11597.5|11612.5|11597.5|1
1636563570000|2021-11-10 16:59:30|11612.9|11597.9|11612.9|11597.9|11612.9|11597.9|11612.9|11597.9|0
1636563580000|2021-11-10 16:59:40|11612.8|11597.8|11612|11597|11612.8|11597.8|11612|11597|0
1636563590000|2021-11-10 16:59:50|11612.1|11597.1|11610.3|11595.3|11612.1|11597.1|11610.3|11595.3|2
1636563600000|2021-11-10 17:00:00|11610.8|11595.8|11609.3|11594.3|11610.8|11595.8|11609.3|11594.3|6
1636563610000|2021-11-10 17:00:10|11608|11593|11608|11593|11608|11593|11608|11593|0
1636563640000|2021-11-10 17:00:40|11608.4|11593.4|11608.8|11593.8|11608.8|11593.8|11608.4|11593.4|4
1636563650000|2021-11-10 17:00:50|11608.4|11593.4|11608.8|11593.8|11608.8|11593.8|11608.4|11593.4|41
1636563660000|2021-11-10 17:01:00|11608|11593|11607.8|11592.8|11608.3|11593.3|11607.4|11592.4|6
1636563680000|2021-11-10 17:01:20|11607.2|11592.2|11606.3|11591.3|11607.2|11592.2|11605.3|11590.3|5
1636563690000|2021-11-10 17:01:30|11603.8|11588.8|11602.3|11587.3|11603.8|11588.8|11602.3|11587.3|9
1636563700000|2021-11-10 17:01:40|||||||||2
1636563710000|2021-11-10 17:01:50|11602.2|11587.2|11600.8|11585.8|11602.2|11587.2|11600.8|11585.8|1
1636563720000|2021-11-10 17:02:00|11600.6|11585.6|11599.3|11584.3|11600.8|11585.8|11599.3|11584.3|13
1636563730000|2021-11-10 17:02:10|11597.8|11582.8|11599.1|11584.1|11599.6|11584.6|11597.8|11582.8|4
1636563740000|2021-11-10 17:02:20|11597.6|11582.6|11599|11584|11599.1|11584.1|11597.6|11582.6|4
1636563750000|2021-11-10 17:02:30|11598.2|11583.2|11597.6|11582.6|11599.2|11584.2|11597.6|11582.6|6
1636563760000|2021-11-10 17:02:40|11598|11583|11598.7|11583.7|11599.1|11584.1|11597.6|11582.6|31
1636563770000|2021-11-10 17:02:50|11599.3|11584.3|11598.8|11583.8|11599.3|11584.3|11598.8|11583.8|3
1636563780000|2021-11-10 17:03:00|11598.7|11583.7|11598.7|11583.7|11598.8|11583.8|11598.7|11583.7|2
1636563790000|2021-11-10 17:03:10|11598.6|11583.6|11598.6|11583.6|11598.6|11583.6|11598.6|11583.6|5
1636563800000|2021-11-10 17:03:20|11598.5|11583.5|11598.5|11583.5|11598.5|11583.5|11598.5|11583.5|2
1636563860000|2021-11-10 17:04:20|11598.4|11583.4|11597.9|11582.9|11598.5|11583.5|11597.9|11582.9|4
1636563870000|2021-11-10 17:04:30|11597.4|11582.4|11597.4|11582.4|11597.4|11582.4|11597.4|11582.4|0
1636563880000|2021-11-10 17:04:40|||||||||1
1636563890000|2021-11-10 17:04:50|11597.7|11582.7|11597.7|11582.7|11597.7|11582.7|11597.7|11582.7|1
1636563900000|2021-11-10 17:05:00|11593.2|11578.2|11593.7|11578.7|11593.7|11578.7|11593.2|11578.2|5
1636563910000|2021-11-10 17:05:10|11593.3|11578.3|11594.6|11579.6|11594.8|11579.8|11593.3|11578.3|3
1636563920000|2021-11-10 17:05:20|11593.7|11578.7|11594.8|11579.8|11594.8|11579.8|11593.7|11578.7|0
1636563930000|2021-11-10 17:05:30|11595.7|11580.7|11595.8|11580.8|11595.8|11580.8|11595.7|11580.7|1
1636563950000|2021-11-10 17:05:50|11595.3|11580.3|11595.7|11580.7|11595.7|11580.7|11594.8|11579.8|1
1636563960000|2021-11-10 17:06:00|11595.8|11580.8|11595.8|11580.8|11595.8|11580.8|11595.8|11580.8|3
1636563980000|2021-11-10 17:06:20|11595.6|11580.6|11594.2|11579.2|11595.6|11580.6|11594.2|11579.2|1
1636563990000|2021-11-10 17:06:30|11594.1|11579.1|11593.7|11578.7|11594.1|11579.1|11593.3|11578.3|2
1636564000000|2021-11-10 17:06:40|11593.3|11578.3|11593.3|11578.3|11593.3|11578.3|11593.3|11578.3|6
1636564010000|2021-11-10 17:06:50|11593.9|11578.9|11593.3|11578.3|11593.9|11578.9|11593.3|11578.3|1
1636564020000|2021-11-10 17:07:00|11593.4|11578.4|11593.4|11578.4|11593.4|11578.4|11593.4|11578.4|0
1636564030000|2021-11-10 17:07:10|11593.3|11578.3|11593.3|11578.3|11593.3|11578.3|11593.3|11578.3|5
1636564050000|2021-11-10 17:07:30|||||||||10
1636564070000|2021-11-10 17:07:50|11590.1|11575.1|11590.4|11575.4|11590.4|11575.4|11589.4|11574.4|15
1636564080000|2021-11-10 17:08:00|11590|11575|11590.1|11575.1|11590.8|11575.8|11590|11575|16
1636564090000|2021-11-10 17:08:10|11590|11575|11588.2|11573.2|11590|11575|11588.2|11573.2|11
1636564100000|2021-11-10 17:08:20|11588.1|11573.1|11584.1|11569.1|11588.1|11573.1|11584.1|11569.1|4
1636564110000|2021-11-10 17:08:30|11584.5|11569.5|11579.7|11564.7|11584.5|11569.5|11578.7|11563.7|30
1636564120000|2021-11-10 17:08:40|11578.7|11563.7|11578.7|11563.7|11578.7|11563.7|11578.7|11563.7|1
1636564130000|2021-11-10 17:08:50|11579.2|11564.2|11575.1|11560.1|11579.2|11564.2|11575.1|11560.1|9
1636564140000|2021-11-10 17:09:00|11576.1|11561.1|11576.2|11561.2|11576.2|11561.2|11576.1|11561.1|0
1636564150000|2021-11-10 17:09:10|11576.6|11561.6|11576.6|11561.6|11576.6|11561.6|11576.6|11561.6|0
1636564160000|2021-11-10 17:09:20|11576.1|11561.1|11575.5|11560.5|11576.1|11561.1|11575.5|11560.5|1
1636564180000|2021-11-10 17:09:40|11573.8|11558.8|11573.9|11558.9|11574|11559|11573.6|11558.6|4
1636564190000|2021-11-10 17:09:50|11574|11559|11573.6|11558.6|11574|11559|11573.6|11558.6|0
1636564200000|2021-11-10 17:10:00|11574|11559|11573.6|11558.6|11574|11559|11573.6|11558.6|4
1636564210000|2021-11-10 17:10:10|11574|11559|11573.9|11558.9|11574|11559|11573.9|11558.9|1
1636564220000|2021-11-10 17:10:20|11573.5|11558.5|11574.4|11559.4|11574.4|11559.4|11573.5|11558.5|1
1636564230000|2021-11-10 17:10:30|11574|11559|11574.6|11559.6|11575.6|11560.6|11574|11559|20
1636564240000|2021-11-10 17:10:40|11574.9|11559.9|11575|11560|11575|11560|11574.5|11559.5|0
1636564250000|2021-11-10 17:10:50|11577.5|11562.5|11582.5|11567.5|11584|11569|11577.5|11562.5|2
1636564260000|2021-11-10 17:11:00|11582.1|11567.1|11577.5|11562.5|11583|11568|11576.9|11561.9|3
1636564270000|2021-11-10 17:11:10|11578.5|11563.5|11578.5|11563.5|11578.5|11563.5|11578.5|11563.5|0
1636564280000|2021-11-10 17:11:20|11577.9|11562.9|11577.5|11562.5|11578.5|11563.5|11576.9|11561.9|12
1636564290000|2021-11-10 17:11:30|11576|11561|11576|11561|11576.5|11561.5|11576|11561|11
1636564300000|2021-11-10 17:11:40|||||||||1
1636564310000|2021-11-10 17:11:50|11577.4|11562.4|11576.5|11561.5|11577.4|11562.4|11576.5|11561.5|0
1636564320000|2021-11-10 17:12:00|11577.5|11562.5|11577.5|11562.5|11577.5|11562.5|11577.5|11562.5|0
1636564330000|2021-11-10 17:12:10|11575|11560|11575|11560|11575|11560|11575|11560|2
1636564340000|2021-11-10 17:12:20|11574.8|11559.8|11574|11559|11574.8|11559.8|11574|11559|11
1636564350000|2021-11-10 17:12:30|11574.9|11559.9|11574.9|11559.9|11574.9|11559.9|11574.9|11559.9|1
1636564360000|2021-11-10 17:12:40|11574.5|11559.5|11572.4|11557.4|11574.5|11559.5|11572.4|11557.4|5
1636564370000|2021-11-10 17:12:50|11572.5|11557.5|11572.4|11557.4|11572.9|11557.9|11572.4|11557.4|0
1636564380000|2021-11-10 17:13:00|11572.8|11557.8|11576|11561|11576|11561|11572.8|11557.8|4
1636564400000|2021-11-10 17:13:20|11575.7|11560.7|11574.5|11559.5|11575.7|11560.7|11574.5|11559.5|16
1636564420000|2021-11-10 17:13:40|11574.4|11559.4|11573.9|11558.9|11574.4|11559.4|11573.9|11558.9|4
1636564440000|2021-11-10 17:14:00|11573.5|11558.5|11573.5|11558.5|11573.6|11558.6|11573.5|11558.5|15
1636564450000|2021-11-10 17:14:10|||||||||2
1636564460000|2021-11-10 17:14:20|||||||||1
1636564480000|2021-11-10 17:14:40|11573.7|11558.7|11575|11560|11575|11560|11573.7|11558.7|2
1636564500000|2021-11-10 17:15:00|||||||||2
1636564510000|2021-11-10 17:15:10|11575.8|11560.8|11576|11561|11576|11561|11575.8|11560.8|1
1636564520000|2021-11-10 17:15:20|11576.5|11561.5|11576.5|11561.5|11576.5|11561.5|11576.5|11561.5|15
1636564530000|2021-11-10 17:15:30|11577|11562|11580|11565|11580|11565|11577|11562|8
1636564540000|2021-11-10 17:15:40|11578|11563|11577.9|11562.9|11578.6|11563.6|11577.4|11562.4|25
1636564550000|2021-11-10 17:15:50|11579.4|11564.4|11577.8|11562.8|11579.4|11564.4|11577.5|11562.5|1
1636564560000|2021-11-10 17:16:00|11577.9|11562.9|11579.4|11564.4|11579.4|11564.4|11577.9|11562.9|0
1636564570000|2021-11-10 17:16:10|11579.5|11564.5|11579.5|11564.5|11579.5|11564.5|11579.5|11564.5|1
1636564580000|2021-11-10 17:16:20|11577.5|11562.5|11578|11563|11581|11566|11577.5|11562.5|1
1636564590000|2021-11-10 17:16:30|11577.5|11562.5|11577.5|11562.5|11577.5|11562.5|11577.5|11562.5|1
1636564610000|2021-11-10 17:16:50|11575.9|11560.9|11576.4|11561.4|11576.4|11561.4|11575.9|11560.9|2
1636564620000|2021-11-10 17:17:00|11576|11561|11574.8|11559.8|11576|11561|11574.8|11559.8|8
1636564630000|2021-11-10 17:17:10|11575.3|11560.3|11574.9|11559.9|11576.5|11561.5|11574.9|11559.9|1
1636564640000|2021-11-10 17:17:20|11575.9|11560.9|11576.5|11561.5|11576.5|11561.5|11575.9|11560.9|1
1636564650000|2021-11-10 17:17:30|11575.6|11560.6|11575.6|11560.6|11575.6|11560.6|11575.6|11560.6|0
1636564660000|2021-11-10 17:17:40|11575.2|11560.2|11575.2|11560.2|11575.2|11560.2|11575.2|11560.2|0
1636564670000|2021-11-10 17:17:50|||||||||1
1636564680000|2021-11-10 17:18:00|11575.5|11560.5|11576.3|11561.3|11576.3|11561.3|11575.5|11560.5|0
1636564690000|2021-11-10 17:18:10|11576.2|11561.2|11576.2|11561.2|11576.2|11561.2|11576.2|11561.2|2
1636564700000|2021-11-10 17:18:20|11577.8|11562.8|11580.4|11565.4|11580.4|11565.4|11577.8|11562.8|2
1636564710000|2021-11-10 17:18:30|11580.1|11565.1|11576.4|11561.4|11580.1|11565.1|11576.4|11561.4|2
1636564720000|2021-11-10 17:18:40|11576.6|11561.6|11576.6|11561.6|11576.6|11561.6|11576.6|11561.6|6
1636564730000|2021-11-10 17:18:50|11578.1|11563.1|11582.6|11567.6|11583|11568|11578.1|11563.1|3
1636564740000|2021-11-10 17:19:00|11583.1|11568.1|11582.6|11567.6|11583.6|11568.6|11582.6|11567.6|1
1636564750000|2021-11-10 17:19:10|11581.3|11566.3|11578.1|11563.1|11582|11567|11576.5|11561.5|13
1636564760000|2021-11-10 17:19:20|11577.1|11562.1|11581.6|11566.6|11582.1|11567.1|11577.1|11562.1|2
1636564770000|2021-11-10 17:19:30|11581.9|11566.9|11591.3|11576.3|11591.3|11576.3|11581.6|11566.6|3
1636564780000|2021-11-10 17:19:40|11590.3|11575.3|11589.2|11574.2|11590.5|11575.5|11589.2|11574.2|1
1636564800000|2021-11-10 17:20:00|11588.2|11573.2|11585.7|11570.7|11588.2|11573.2|11585.7|11570.7|3
1636564810000|2021-11-10 17:20:10|11585.1|11570.1|11579|11564|11585.1|11570.1|11578.9|11563.9|0
1636564820000|2021-11-10 17:20:20|11580|11565|11579.8|11564.8|11580.4|11565.4|11579.8|11564.8|0
1636564830000|2021-11-10 17:20:30|11579.9|11564.9|11581.7|11566.7|11581.7|11566.7|11579.9|11564.9|2
1636564840000|2021-11-10 17:20:40|11581.8|11566.8|11582.2|11567.2|11582.2|11567.2|11581.7|11566.7|0
1636564850000|2021-11-10 17:20:50|11581.7|11566.7|11581.7|11566.7|11581.7|11566.7|11581.7|11566.7|2
1636564860000|2021-11-10 17:21:00|11587.9|11572.9|11590.3|11575.3|11590.8|11575.8|11587.9|11572.9|11
1636564870000|2021-11-10 17:21:10|11590.8|11575.8|11593.1|11578.1|11593.1|11578.1|11590.8|11575.8|0
1636564880000|2021-11-10 17:21:20|11593.2|11578.2|11593.9|11578.9|11593.9|11578.9|11593.2|11578.2|6
1636564890000|2021-11-10 17:21:30|11593.1|11578.1|11593.2|11578.2|11593.2|11578.2|11593.1|11578.1|0
1636564900000|2021-11-10 17:21:40|11593.1|11578.1|11593.1|11578.1|11593.1|11578.1|11593.1|11578.1|0
1636564910000|2021-11-10 17:21:50|11593.3|11578.3|11594.1|11579.1|11594.1|11579.1|11593.3|11578.3|0
1636564920000|2021-11-10 17:22:00|11594.2|11579.2|11593.8|11578.8|11594.3|11579.3|11593.4|11578.4|12
1636564930000|2021-11-10 17:22:10|11592.8|11577.8|11592.7|11577.7|11592.8|11577.8|11591.7|11576.7|2
1636564960000|2021-11-10 17:22:40|11591.9|11576.9|11591.9|11576.9|11591.9|11576.9|11591.9|11576.9|11
1636564970000|2021-11-10 17:22:50|11592|11577|11589.8|11574.8|11592.4|11577.4|11588.5|11573.5|4
1636564980000|2021-11-10 17:23:00|11589.4|11574.4|11588.3|11573.3|11589.4|11574.4|11587.5|11572.5|2
1636564990000|2021-11-10 17:23:10|11588.7|11573.7|11590.2|11575.2|11590.3|11575.3|11588.7|11573.7|3
1636565000000|2021-11-10 17:23:20|11590|11575|11590.2|11575.2|11590.2|11575.2|11588.8|11573.8|1
1636565040000|2021-11-10 17:24:00|11590.3|11575.3|11590.3|11575.3|11590.3|11575.3|11590.3|11575.3|1
1636565060000|2021-11-10 17:24:20|11590.5|11575.5|11590.8|11575.8|11590.8|11575.8|11590.5|11575.5|1
1636565070000|2021-11-10 17:24:30|11591.2|11576.2|11593.7|11578.7|11593.7|11578.7|11591.2|11576.2|3
1636565080000|2021-11-10 17:24:40|||||||||1
1636565100000|2021-11-10 17:25:00|11592.5|11577.5|11592.5|11577.5|11592.5|11577.5|11592.5|11577.5|13
1636565110000|2021-11-10 17:25:10|11591.5|11576.5|11591.9|11576.9|11592.4|11577.4|11591.5|11576.5|1
1636565130000|2021-11-10 17:25:30|11591.5|11576.5|11591.6|11576.6|11591.6|11576.6|11591.1|11576.1|16
1636565140000|2021-11-10 17:25:40|11591.7|11576.7|11592|11577|11592|11577|11591.2|11576.2|10
1636565150000|2021-11-10 17:25:50|11592.5|11577.5|11593.5|11578.5|11593.5|11578.5|11592.5|11577.5|7
1636565160000|2021-11-10 17:26:00|11596|11581|11595.3|11580.3|11596|11581|11595.3|11580.3|2
1636565170000|2021-11-10 17:26:10|11594|11579|11594.7|11579.7|11594.7|11579.7|11594|11579|1
1636565180000|2021-11-10 17:26:20|11595.6|11580.6|11595.6|11580.6|11595.6|11580.6|11595.6|11580.6|2
1636565190000|2021-11-10 17:26:30|11595.2|11580.2|11595.2|11580.2|11595.2|11580.2|11595.2|11580.2|0
1636565200000|2021-11-10 17:26:40|11596|11581|11596.6|11581.6|11596.6|11581.6|11596|11581|1
1636565210000|2021-11-10 17:26:50|11596.7|11581.7|11599.6|11584.6|11599.6|11584.6|11596.6|11581.6|2
1636565220000|2021-11-10 17:27:00|11600|11585|11599|11584|11600|11585|11599|11584|0
1636565230000|2021-11-10 17:27:10|11598.5|11583.5|11598.9|11583.9|11599|11584|11598|11583|19
1636565240000|2021-11-10 17:27:20|11600|11585|11602.6|11587.6|11602.6|11587.6|11600|11585|4
1636565250000|2021-11-10 17:27:30|11604.2|11589.2|11606.3|11591.3|11608|11593|11603.2|11588.2|15
1636565260000|2021-11-10 17:27:40|11607.3|11592.3|11609|11594|11609|11594|11607.3|11592.3|0
1636565270000|2021-11-10 17:27:50|11610|11595|11609.1|11594.1|11610|11595|11609.1|11594.1|3
1636565280000|2021-11-10 17:28:00|11609.6|11594.6|11609.2|11594.2|11609.7|11594.7|11606.2|11591.2|4
1636565290000|2021-11-10 17:28:10|11608|11593|11608|11593|11608|11593|11608|11593|1
1636565310000|2021-11-10 17:28:30|11606.5|11591.5|11601|11586|11606.5|11591.5|11601|11586|4
1636565320000|2021-11-10 17:28:40|11600.9|11585.9|11601.5|11586.5|11602|11587|11600.5|11585.5|12
1636565330000|2021-11-10 17:28:50|11602|11587|11601.5|11586.5|11602|11587|11601.5|11586.5|0
1636565350000|2021-11-10 17:29:10|11601.7|11586.7|11602.9|11587.9|11602.9|11587.9|11601.7|11586.7|0
1636565360000|2021-11-10 17:29:20|11603|11588|11603.4|11588.4|11604.4|11589.4|11603|11588|0
1636565370000|2021-11-10 17:29:30|11604.3|11589.3|11604.3|11589.3|11604.3|11589.3|11604.3|11589.3|1
1636565380000|2021-11-10 17:29:40|11604.1|11589.1|11603.3|11588.3|11604.1|11589.1|11603.3|11588.3|0
1636565390000|2021-11-10 17:29:50|11603.4|11588.4|11603.3|11588.3|11604.3|11589.3|11603.3|11588.3|0
1636565400000|2021-11-10 17:30:00|11603.4|11588.4|11606.3|11591.3|11606.9|11591.9|11603.4|11588.4|3
1636565410000|2021-11-10 17:30:10|11606.9|11591.9|11606.9|11591.9|11606.9|11591.9|11606.9|11591.9|4
1636565420000|2021-11-10 17:30:20|11608.3|11593.3|11609.3|11594.3|11609.3|11594.3|11607.8|11592.8|0
1636565430000|2021-11-10 17:30:30|11609.7|11594.7|11613.7|11598.7|11613.7|11598.7|11609.7|11594.7|4
1636565440000|2021-11-10 17:30:40|11613.8|11598.8|11617.3|11602.3|11619.8|11604.8|11613.8|11598.8|5
1636565450000|2021-11-10 17:30:50|11617.5|11602.5|11619.4|11604.4|11619.4|11604.4|11617.5|11602.5|28
1636565470000|2021-11-10 17:31:10|11619.3|11604.3|11615.7|11600.7|11619.3|11604.3|11615.7|11600.7|2
1636565480000|2021-11-10 17:31:20|11615.4|11600.4|11619.9|11604.9|11620.3|11605.3|11615.4|11600.4|2
1636565500000|2021-11-10 17:31:40|11619.7|11604.7|11616.4|11601.4|11619.7|11604.7|11616.4|11601.4|1
1636565510000|2021-11-10 17:31:50|11618.9|11603.9|11618.9|11603.9|11619.4|11604.4|11618.9|11603.9|1
1636565520000|2021-11-10 17:32:00|11619.4|11604.4|11611.9|11596.9|11619.4|11604.4|11611.9|11596.9|1
1636565530000|2021-11-10 17:32:10|11611.5|11596.5|11613.8|11598.8|11614.3|11599.3|11609.7|11594.7|72
1636565540000|2021-11-10 17:32:20|11613.9|11598.9|11613.3|11598.3|11613.9|11598.9|11613.3|11598.3|0
1636565560000|2021-11-10 17:32:40|11613.8|11598.8|11613.7|11598.7|11614.2|11599.2|11613.7|11598.7|0
1636565570000|2021-11-10 17:32:50|11614.2|11599.2|11613.7|11598.7|11614.2|11599.2|11613.7|11598.7|0
1636565580000|2021-11-10 17:33:00|11614.2|11599.2|11613.7|11598.7|11614.2|11599.2|11613.7|11598.7|0
1636565590000|2021-11-10 17:33:10|11613.9|11598.9|11611.6|11596.6|11613.9|11598.9|11611|11596|14
1636565600000|2021-11-10 17:33:20|11611.2|11596.2|11613.7|11598.7|11613.7|11598.7|11611.2|11596.2|2
1636565610000|2021-11-10 17:33:30|11619.5|11604.5|11618.7|11603.7|11619.5|11604.5|11618.7|11603.7|16
1636565620000|2021-11-10 17:33:40|11619|11604|11618.4|11603.4|11619.1|11604.1|11618.3|11603.3|6
1636565630000|2021-11-10 17:33:50|11618.2|11603.2|11616.3|11601.3|11618.2|11603.2|11616.3|11601.3|2
1636565640000|2021-11-10 17:34:00|11616.7|11601.7|11632.1|11617.1|11632.1|11617.1|11616.7|11601.7|55
1636565650000|2021-11-10 17:34:10|11636.4|11611.4|11629.7|11614.7|11636.4|11615.4|11629.3|11609.1|8
1636565660000|2021-11-10 17:34:20|11630.1|11615.1|11633.1|11618.1|11633.5|11618.5|11630.1|11615.1|4
1636565670000|2021-11-10 17:34:30|11633.6|11618.6|11641.2|11626.2|11643.4|11628.4|11633.6|11618.6|3
1636565680000|2021-11-10 17:34:40|11645.5|11620.5|11634|11619|11645.5|11622.5|11633.4|11618.4|2
1636565690000|2021-11-10 17:34:50|11634.6|11619.6|11643.2|11628.2|11644.3|11629.3|11634.5|11619.5|24
1636565700000|2021-11-10 17:35:00|11643.4|11628.4|11644.4|11629.4|11644.4|11629.4|11643.4|11628.4|3
1636565710000|2021-11-10 17:35:10|11643.2|11628.2|11640.7|11625.7|11643.8|11628.8|11640.7|11625.7|34
1636565720000|2021-11-10 17:35:20|11639.2|11624.2|11633.7|11618.7|11639.2|11624.2|11633.7|11611.8|2
1636565730000|2021-11-10 17:35:30|11632.7|11617.7|11628.3|11613.3|11632.7|11617.7|11628.2|11613.2|5
1636565740000|2021-11-10 17:35:40|11628.1|11613.1|11624|11609|11628.4|11613.4|11621.2|11606.2|19
1636565750000|2021-11-10 17:35:50|11626.1|11611.1|11626.8|11611.8|11626.8|11611.8|11626.1|11611.1|7
1636565760000|2021-11-10 17:36:00|11628.6|11613.6|11628.6|11613.6|11628.7|11613.7|11628.6|11613.6|6
1636565770000|2021-11-10 17:36:10|11629.1|11614.1|11631.6|11616.6|11631.6|11616.6|11629.1|11614.1|2
1636565780000|2021-11-10 17:36:20|11633.7|11618.7|11633.7|11618.7|11633.7|11618.7|11633.7|11618.7|0
1636565790000|2021-11-10 17:36:30|11633.9|11618.9|11633.9|11618.9|11633.9|11618.9|11633.9|11618.9|4
1636565800000|2021-11-10 17:36:40|11633.8|11618.8|11633.8|11618.8|11633.8|11618.8|11633.8|11618.8|0
1636565810000|2021-11-10 17:36:50|11633.6|11618.6|11634.1|11619.1|11634.1|11619.1|11633.6|11618.6|4
1636565820000|2021-11-10 17:37:00|11635.1|11620.1|11635.1|11620.1|11635.1|11620.1|11635.1|11620.1|0
1636565830000|2021-11-10 17:37:10|11637.2|11622.2|11637.1|11622.1|11637.2|11622.2|11637.1|11622.1|6
1636565840000|2021-11-10 17:37:20|11667.6|11630.1|11649.8|11634.8|11667.6|11639.3|11649.8|11629.9|23
1636565850000|2021-11-10 17:37:30|11648.9|11633.9|11641.6|11626.6|11648.9|11633.9|11641.6|11626.6|31
1636565860000|2021-11-10 17:37:40|11635.1|11620.1|11634.3|11619.3|11635.1|11620.1|11633.7|11618.7|8
1636565870000|2021-11-10 17:37:50|11634.6|11619.6|11634.8|11619.8|11635.3|11620.3|11634.6|11619.6|5
1636565880000|2021-11-10 17:38:00|11634.7|11619.7|11635|11620|11635.6|11620.6|11634.6|11619.6|6
1636565890000|2021-11-10 17:38:10|11635.4|11620.4|11634.5|11619.5|11635.8|11620.8|11634.5|11619.5|5
1636565910000|2021-11-10 17:38:30|11632.8|11617.8|11632.8|11617.8|11632.8|11617.8|11632.8|11617.8|0
1636565920000|2021-11-10 17:38:40|11632.7|11617.7|11632.7|11617.7|11632.7|11617.7|11632.7|11617.7|2
1636565940000|2021-11-10 17:39:00|11633.1|11618.1|11633.6|11618.6|11633.6|11618.6|11633.1|11618.1|0
1636565950000|2021-11-10 17:39:10|11634.1|11619.1|11635.3|11620.3|11635.3|11620.3|11634.1|11619.1|4
1636565970000|2021-11-10 17:39:30|11634|11619|11626.8|11611.8|11635.7|11620.7|11626.6|11611.6|13
1636565980000|2021-11-10 17:39:40|11626.6|11611.6|11627|11612|11627.5|11612.5|11626.6|11611.6|1
1636565990000|2021-11-10 17:39:50|11628.3|11613.3|11628.5|11613.5|11628.5|11613.5|11628.3|11613.3|1
1636566000000|2021-11-10 17:40:00|11628|11613|11630|11615|11630|11615|11628|11613|0
1636566030000|2021-11-10 17:40:30|11633.3|11618.3|11635|11620|11635|11620|11633.3|11618.3|2
1636566050000|2021-11-10 17:40:50|11635.9|11620.9|11638|11623|11638|11623|11635.9|11620.9|0
1636566060000|2021-11-10 17:41:00|11636.9|11621.9|11636.9|11621.9|11636.9|11621.9|11636.9|11621.9|2
1636566090000|2021-11-10 17:41:30|11637.7|11622.7|11636.8|11621.8|11637.7|11622.7|11636.8|11621.8|0
1636566100000|2021-11-10 17:41:40|11636.6|11621.6|11636.7|11621.7|11636.7|11621.7|11636.6|11621.6|6
1636566110000|2021-11-10 17:41:50|11638.5|11623.5|11639.6|11624.6|11639.6|11624.6|11638.5|11623.5|6
1636566140000|2021-11-10 17:42:20|11639.9|11624.9|11641.3|11626.3|11641.3|11626.3|11639.9|11624.9|0
1636566150000|2021-11-10 17:42:30|11639.6|11624.6|11638.1|11623.1|11640.6|11625.6|11638.1|11623.1|1
1636566160000|2021-11-10 17:42:40|11637.9|11622.9|11636.6|11621.6|11637.9|11622.9|11636.6|11621.6|4
1636566170000|2021-11-10 17:42:50|11636.5|11621.5|11638.4|11623.4|11638.4|11623.4|11636.5|11621.5|2
1636566210000|2021-11-10 17:43:30|11637.9|11622.9|11631|11616|11637.9|11622.9|11629.9|11614.9|3
1636566220000|2021-11-10 17:43:40|11630.9|11615.9|11629.6|11614.6|11630.9|11615.9|11629.6|11614.6|0
1636566230000|2021-11-10 17:43:50|11630.1|11615.1|11628.5|11613.5|11630.1|11615.1|11628.5|11613.5|1
1636566250000|2021-11-10 17:44:10|11628.9|11613.9|11630|11615|11630.5|11615.5|11628.9|11613.9|3
1636566260000|2021-11-10 17:44:20|||||||||1
1636566270000|2021-11-10 17:44:30|11630.1|11615.1|11630|11615|11630.5|11615.5|11630|11615|2
1636566280000|2021-11-10 17:44:40|11630.1|11615.1|11632.4|11617.4|11632.5|11617.5|11630.1|11615.1|3
1636566300000|2021-11-10 17:45:00|11630.8|11615.8|11630.3|11615.3|11630.8|11615.8|11630.3|11615.3|5
1636566310000|2021-11-10 17:45:10|11628.8|11613.8|11620.4|11605.4|11628.8|11613.8|11620.4|11605.4|10
1636566320000|2021-11-10 17:45:20|11618.3|11603.3|11610.9|11595.9|11620.9|11605.9|11610.9|11595.5|6
1636566330000|2021-11-10 17:45:30|11612.1|11597.1|11613.9|11598.9|11615.9|11600.9|11612.1|11597.1|3
1636566340000|2021-11-10 17:45:40|11613.1|11598.1|11611.8|11596.8|11613.4|11598.4|11611.8|11596.8|3
1636566350000|2021-11-10 17:45:50|11610.9|11595.9|11611.3|11596.3|11611.3|11596.3|11609.9|11594.9|1
1636566360000|2021-11-10 17:46:00|11611.4|11596.4|11611.4|11596.4|11611.4|11596.4|11611.4|11596.4|1
1636566370000|2021-11-10 17:46:10|11612.8|11597.8|11614|11599|11614|11599|11612.8|11597.8|0
1636566380000|2021-11-10 17:46:20|||||||||1
1636566400000|2021-11-10 17:46:40|11614.5|11599.5|11616.6|11601.6|11616.6|11601.6|11614.5|11599.5|2
1636566410000|2021-11-10 17:46:50|11621.2|11606.2|11620.3|11605.3|11621.2|11606.2|11619.7|11604.7|1
1636566420000|2021-11-10 17:47:00|11620.7|11605.7|11623.1|11608.1|11623.1|11608.1|11620.7|11605.7|3
1636566430000|2021-11-10 17:47:10|11623.7|11608.7|11623.2|11608.2|11623.7|11608.7|11621.2|11606.2|1
1636566440000|2021-11-10 17:47:20|11623.6|11608.6|11619.6|11604.6|11626.6|11611.6|11619.6|11604.6|2
1636566450000|2021-11-10 17:47:30|11622.1|11607.1|11623|11608|11624.1|11609.1|11622.1|11607.1|0
1636566460000|2021-11-10 17:47:40|11623.1|11608.1|11624.1|11609.1|11624.1|11609.1|11623.1|11608.1|0
1636566490000|2021-11-10 17:48:10|||||||||2
1636566510000|2021-11-10 17:48:30|||||||||1
1636566520000|2021-11-10 17:48:40|11624.4|11609.4|11626|11611|11626|11611|11624.4|11609.4|0
1636566530000|2021-11-10 17:48:50|11626.7|11611.7|11629.6|11614.6|11630.5|11615.5|11626.7|11611.7|1
1636566550000|2021-11-10 17:49:10|11629|11614|11625.7|11610.7|11629|11614|11625.7|11610.7|2
1636566580000|2021-11-10 17:49:40|11625.2|11610.2|11624.6|11609.6|11625.2|11610.2|11624|11609|0
1636566590000|2021-11-10 17:49:50|11625|11610|11627.1|11612.1|11627.1|11612.1|11624.9|11609.9|7
1636566600000|2021-11-10 17:50:00|11624.1|11609.1|11621|11606|11624.1|11609.1|11621|11606|2
1636566610000|2021-11-10 17:50:10|11621.4|11606.4|11621.4|11606.4|11621.4|11606.4|11621.4|11606.4|1
1636566620000|2021-11-10 17:50:20|||||||||1
1636566650000|2021-11-10 17:50:50|11625.5|11610.5|11625.5|11610.5|11625.5|11610.5|11625.5|11610.5|3
1636566680000|2021-11-10 17:51:20|||||||||5
1636566690000|2021-11-10 17:51:30|11625.6|11610.6|11625.6|11610.6|11625.6|11610.6|11625.6|11610.6|0
1636566700000|2021-11-10 17:51:40|11628.7|11613.7|11627.2|11612.2|11631.7|11616.7|11624.1|11609.1|4
1636566710000|2021-11-10 17:51:50|11627.3|11612.3|11627.7|11612.7|11627.7|11612.7|11627.3|11612.3|0
1636566740000|2021-11-10 17:52:20|11627.4|11612.4|11627.1|11612.1|11627.4|11612.4|11627.1|11612.1|2
1636566760000|2021-11-10 17:52:40|11627.2|11612.2|11627.1|11612.1|11627.6|11612.6|11627.1|11612.1|4
1636566770000|2021-11-10 17:52:50|11627.6|11612.6|11627.6|11612.6|11627.6|11612.6|11625.6|11610.6|0
1636566780000|2021-11-10 17:53:00|11627.9|11612.9|11630.2|11615.2|11630.2|11615.2|11627.9|11612.9|3
1636566790000|2021-11-10 17:53:10|11630.6|11615.6|11630.6|11615.6|11630.6|11615.6|11630.6|11615.6|0
1636566830000|2021-11-10 17:53:50|11630.8|11615.8|11631.7|11616.7|11632|11617|11630.8|11615.8|3
1636566840000|2021-11-10 17:54:00|11632.1|11617.1|11631.9|11616.9|11632.9|11617.9|11631.9|11616.9|3
1636566850000|2021-11-10 17:54:10|11631.7|11616.7|11623.9|11608.9|11631.7|11616.7|11623.9|11608.9|1
1636566860000|2021-11-10 17:54:20|11622.2|11607.2|11623.5|11608.5|11623.5|11608.5|11622.2|11607.2|2
1636566880000|2021-11-10 17:54:40|11623.9|11608.9|11623.9|11608.9|11623.9|11608.9|11623.9|11608.9|0
1636566890000|2021-11-10 17:54:50|||||||||2
1636566900000|2021-11-10 17:55:00|11623.8|11608.8|11628|11613|11628|11613|11620.3|11605.3|19
1636566910000|2021-11-10 17:55:10|11628.4|11613.4|11628.4|11613.4|11628.4|11613.4|11628.4|11613.4|0
1636566920000|2021-11-10 17:55:20|11626.6|11611.6|11626.6|11611.6|11626.6|11611.6|11626.6|11611.6|1
1636566930000|2021-11-10 17:55:30|11627.4|11612.4|11629.4|11614.4|11629.4|11614.4|11627.4|11612.4|0
1636566940000|2021-11-10 17:55:40|11630.2|11615.2|11631.3|11616.3|11631.3|11616.3|11630.2|11615.2|1
1636566950000|2021-11-10 17:55:50|11630.3|11615.3|11636.4|11621.4|11636.4|11621.4|11630.1|11615.1|2
1636566960000|2021-11-10 17:56:00|11630.9|11615.9|11625.9|11610.9|11630.9|11615.9|11625.9|11610.9|2
1636566970000|2021-11-10 17:56:10|11626.2|11611.2|11629.4|11614.4|11630.4|11615.4|11626.2|11611.2|1
1636566990000|2021-11-10 17:56:30|||||||||1
1636567000000|2021-11-10 17:56:40|11628.6|11613.6|11624.4|11609.4|11628.6|11613.6|11624.4|11609.4|4
1636567010000|2021-11-10 17:56:50|11625.4|11610.4|11627.4|11612.4|11627.4|11612.4|11625.4|11610.4|1
1636567020000|2021-11-10 17:57:00|11627.1|11612.1|11624.3|11609.3|11627.1|11612.1|11624.3|11609.3|1
1636567030000|2021-11-10 17:57:10|11623.9|11608.9|11624.2|11609.2|11624.2|11609.2|11623.8|11608.8|2
1636567040000|2021-11-10 17:57:20|11624.3|11609.3|11624.2|11609.2|11624.3|11609.3|11624.2|11609.2|0
1636567050000|2021-11-10 17:57:30|11624.7|11609.7|11624.7|11609.7|11624.7|11609.7|11624.7|11609.7|0
1636567060000|2021-11-10 17:57:40|11625.2|11610.2|11624.2|11609.2|11625.6|11610.6|11624.2|11609.2|0
1636567080000|2021-11-10 17:58:00|11624.6|11609.6|11624.7|11609.7|11624.7|11609.7|11624.6|11609.6|0
1636567090000|2021-11-10 17:58:10|11624.8|11609.8|11624.8|11609.8|11624.8|11609.8|11624.8|11609.8|0
1636567100000|2021-11-10 17:58:20|||||||||1
1636567110000|2021-11-10 17:58:30|11623.4|11608.4|11623.4|11608.4|11623.4|11608.4|11623.4|11608.4|2
1636567120000|2021-11-10 17:58:40|11623.9|11608.9|11623.3|11608.3|11623.9|11608.9|11623.3|11608.3|0
1636567140000|2021-11-10 17:59:00|||||||||11
1636567150000|2021-11-10 17:59:10|11622.3|11607.3|11616.2|11601.2|11622.3|11607.3|11614.9|11599.9|3
1636567160000|2021-11-10 17:59:20|11615.4|11600.4|11615.4|11600.4|11615.4|11600.4|11615.4|11600.4|1
1636567170000|2021-11-10 17:59:30|11615.5|11600.5|11614|11599|11615.5|11600.5|11614|11599|21
1636567190000|2021-11-10 17:59:50|11621.7|11606.7|11620.6|11605.6|11621.7|11606.7|11619.7|11604.7|8
1636567200000|2021-11-10 18:00:00|11619.7|11604.7|11621.7|11606.7|11622.6|11607.6|11618.7|11603.7|2
1636567230000|2021-11-10 18:00:30|11622.7|11607.7|11624.2|11609.2|11624.2|11609.2|11622.7|11607.7|1
1636567250000|2021-11-10 18:00:50|||||||||3
1636567260000|2021-11-10 18:01:00|11623|11608|11623.4|11608.4|11623.4|11608.4|11623|11608|6
1636567290000|2021-11-10 18:01:30|11623.6|11608.6|11623.6|11608.6|11623.6|11608.6|11623.6|11608.6|8
1636567310000|2021-11-10 18:01:50|11623.7|11608.7|11624.1|11609.1|11624.1|11609.1|11623.7|11608.7|1
1636567320000|2021-11-10 18:02:00|11624.4|11609.4|11626.8|11611.8|11626.8|11611.8|11624.4|11609.4|11
1636567330000|2021-11-10 18:02:10|11626.9|11611.9|11626.9|11611.9|11626.9|11611.9|11626.9|11611.9|1
1636567340000|2021-11-10 18:02:20|11626.8|11611.8|11623.3|11608.3|11626.8|11611.8|11619.3|11604.3|16
1636567350000|2021-11-10 18:02:30|11623.7|11608.7|11626.2|11611.2|11626.2|11611.2|11623.7|11608.7|3
1636567360000|2021-11-10 18:02:40|11625.8|11610.8|11625.8|11610.8|11625.8|11610.8|11625.8|11610.8|18
1636567380000|2021-11-10 18:03:00|11626.7|11611.7|11626.7|11611.7|11627.2|11612.2|11626.7|11611.7|0
1636567420000|2021-11-10 18:03:40|||||||||1
1636567430000|2021-11-10 18:03:50|11627.2|11612.2|11627.2|11612.2|11627.2|11612.2|11627.2|11612.2|1
1636567440000|2021-11-10 18:04:00|11627.7|11612.7|11628.7|11613.7|11628.7|11613.7|11626.7|11611.7|3
1636567470000|2021-11-10 18:04:30|||||||||1
1636567490000|2021-11-10 18:04:50|11628.3|11613.3|11627.1|11612.1|11628.3|11613.3|11627.1|11612.1|14
1636567500000|2021-11-10 18:05:00|11627.9|11612.9|11627.9|11612.9|11627.9|11612.9|11627.9|11612.9|3
1636567530000|2021-11-10 18:05:30|11627.5|11612.5|11624.7|11609.7|11627.5|11612.5|11624.7|11609.7|0
1636567540000|2021-11-10 18:05:40|11621.9|11606.9|11617.9|11602.9|11621.9|11606.9|11617.8|11602.8|2
1636567550000|2021-11-10 18:05:50|11618.5|11603.5|11614.4|11599.4|11618.5|11603.5|11614|11599|3
1636567560000|2021-11-10 18:06:00|11614|11599|11611.7|11596.7|11614|11599|11611.3|11596.3|1
1636567570000|2021-11-10 18:06:10|11610.7|11595.7|11606.6|11591.6|11611.2|11596.2|11606.6|11591.6|5
1636567580000|2021-11-10 18:06:20|11605.6|11590.6|11607.5|11592.5|11607.5|11592.5|11605.6|11590.6|1
1636567590000|2021-11-10 18:06:30|11606.6|11591.6|11606.6|11591.6|11606.6|11591.6|11606.6|11591.6|0
1636567600000|2021-11-10 18:06:40|11606.1|11591.1|11603.1|11588.1|11606.1|11591.1|11603.1|11588.1|0
1636567610000|2021-11-10 18:06:50|11601|11586|11600.6|11585.6|11601|11586|11600.6|11585.6|7
1636567620000|2021-11-10 18:07:00|11600.7|11585.7|11600.1|11585.1|11601.7|11586.7|11600.1|11585.1|1
1636567630000|2021-11-10 18:07:10|11601.5|11586.5|11601.5|11586.5|11601.5|11586.5|11600.6|11585.6|0
1636567640000|2021-11-10 18:07:20|11601.1|11586.1|11601.5|11586.5|11601.5|11586.5|11601.1|11586.1|2
1636567650000|2021-11-10 18:07:30|11600.6|11585.6|11600.1|11585.1|11600.6|11585.6|11600.1|11585.1|0
1636567660000|2021-11-10 18:07:40|11601|11586|11600.9|11585.9|11601|11586|11600.9|11585.9|0
1636567670000|2021-11-10 18:07:50|11600.6|11585.6|11598.6|11583.6|11603|11588|11594.6|11579.6|8
1636567680000|2021-11-10 18:08:00|11598.1|11583.1|11594.6|11579.6|11598.1|11583.1|11594.6|11579.6|2
1636567690000|2021-11-10 18:08:10|11595.5|11580.5|11595|11580|11595.5|11580.5|11595|11580|0
1636567700000|2021-11-10 18:08:20|11595.7|11580.7|11601.2|11586.2|11601.2|11586.2|11595.7|11580.7|8
1636567710000|2021-11-10 18:08:30|||||||||5
1636567720000|2021-11-10 18:08:40|11600.6|11585.6|11600.8|11585.8|11601.1|11586.1|11600.6|11585.6|9
1636567730000|2021-11-10 18:08:50|11601.1|11586.1|11601.1|11586.1|11601.1|11586.1|11601.1|11586.1|0
1636567740000|2021-11-10 18:09:00|11600.6|11585.6|11601.1|11586.1|11602.1|11587.1|11600.6|11585.6|5
1636567750000|2021-11-10 18:09:10|11600.6|11585.6|11599.1|11584.1|11600.7|11585.7|11598.6|11583.6|1
1636567760000|2021-11-10 18:09:20|11599|11584|11599.4|11584.4|11599.5|11584.5|11599|11584|2
1636567770000|2021-11-10 18:09:30|11599|11584|11602.1|11587.1|11602.2|11587.2|11599|11584|3
1636567780000|2021-11-10 18:09:40|11600.4|11585.4|11600.7|11585.7|11600.7|11585.7|11600.2|11585.2|4
1636567800000|2021-11-10 18:10:00|11601.6|11586.6|11601.6|11586.6|11601.6|11586.6|11601.6|11586.6|4
1636567810000|2021-11-10 18:10:10|||||||||4
1636567840000|2021-11-10 18:10:40|||||||||7
1636567860000|2021-11-10 18:11:00|||||||||1
1636567920000|2021-11-10 18:12:00|||||||||1
1636567940000|2021-11-10 18:12:20|||||||||22
1636567960000|2021-11-10 18:12:40|||||||||7
1636567970000|2021-11-10 18:12:50|11600.5|11585.5|11607.4|11592.4|11607.4|11592.4|11600.4|11585.4|9
1636567980000|2021-11-10 18:13:00|11607.6|11592.6|11607.9|11592.9|11608.7|11593.7|11607.6|11592.6|1
1636568000000|2021-11-10 18:13:20|11608|11593|11608.4|11593.4|11608.4|11593.4|11608|11593|0
1636568010000|2021-11-10 18:13:30|11608|11593|11608|11593|11608|11593|11608|11593|0
1636568020000|2021-11-10 18:13:40|||||||||1
1636568030000|2021-11-10 18:13:50|11608.1|11593.1|11610|11595|11610|11595|11608.1|11593.1|0
1636568060000|2021-11-10 18:14:20|11613.8|11598.8|11610.9|11595.9|11619.3|11604.3|11610.9|11595.9|1
1636568070000|2021-11-10 18:14:30|11610.5|11595.5|11611|11596|11611|11596|11610.5|11595.5|1
1636568080000|2021-11-10 18:14:40|11611.1|11596.1|11611.1|11596.1|11611.1|11596.1|11611.1|11596.1|14
1636568090000|2021-11-10 18:14:50|11610.9|11595.9|11610.2|11595.2|11610.9|11595.9|11610.1|11595.1|6
1636568100000|2021-11-10 18:15:00|11611.9|11596.9|11617.4|11602.4|11617.4|11602.4|11611.4|11596.4|3
1636568110000|2021-11-10 18:15:10|11618.3|11603.3|11621.3|11606.3|11621.3|11606.3|11618.3|11603.3|1
1636568120000|2021-11-10 18:15:20|11619.8|11604.8|11619.8|11604.8|11619.8|11604.8|11619.8|11604.8|2
1636568130000|2021-11-10 18:15:30|||||||||1
1636568140000|2021-11-10 18:15:40|||||||||2
1636568150000|2021-11-10 18:15:50|||||||||1
1636568170000|2021-11-10 18:16:10|||||||||1
1636568180000|2021-11-10 18:16:20|||||||||1
1636568190000|2021-11-10 18:16:30|||||||||3
1636568200000|2021-11-10 18:16:40|||||||||11
1636568210000|2021-11-10 18:16:50|||||||||1
1636568220000|2021-11-10 18:17:00|||||||||1
1636568230000|2021-11-10 18:17:10|||||||||2
1636568250000|2021-11-10 18:17:30|11619.4|11604.4|11619.4|11604.4|11619.4|11604.4|11619.4|11604.4|0
1636568260000|2021-11-10 18:17:40|||||||||3
1636568290000|2021-11-10 18:18:10|11614.5|11599.5|11611.3|11596.3|11614.5|11599.5|11611.3|11596.3|7
1636568300000|2021-11-10 18:18:20|11611.4|11596.4|11611.4|11596.4|11611.4|11596.4|11611.4|11596.4|0
1636568310000|2021-11-10 18:18:30|||||||||2
1636568320000|2021-11-10 18:18:40|||||||||7
1636568330000|2021-11-10 18:18:50|11612.4|11597.4|11610.9|11595.9|11612.4|11597.4|11610.9|11595.9|0
1636568340000|2021-11-10 18:19:00|||||||||2
1636568350000|2021-11-10 18:19:10|||||||||1
1636568370000|2021-11-10 18:19:30|11610.8|11595.8|11610|11595|11610.8|11595.8|11610|11595|0
1636568380000|2021-11-10 18:19:40|||||||||2
1636568390000|2021-11-10 18:19:50|||||||||2
1636568400000|2021-11-10 18:20:00|11610.9|11595.9|11610.9|11595.9|11610.9|11595.9|11610.9|11595.9|0
1636568410000|2021-11-10 18:20:10|11610|11595|11602.1|11587.1|11610|11595|11602.1|11587.1|17
1636568420000|2021-11-10 18:20:20|11598|11583|11598.1|11583.1|11598.1|11583.1|11598|11583|4
1636568430000|2021-11-10 18:20:30|||||||||1
1636568440000|2021-11-10 18:20:40|11598.3|11583.3|11598.5|11583.5|11598.6|11583.6|11598.3|11583.3|8
1636568450000|2021-11-10 18:20:50|11598.2|11583.2|11598.2|11583.2|11598.2|11583.2|11598.2|11583.2|1
1636568460000|2021-11-10 18:21:00|11597.8|11582.8|11596.2|11581.2|11597.8|11582.8|11596.2|11581.2|0
1636568470000|2021-11-10 18:21:10|||||||||1
1636568480000|2021-11-10 18:21:20|11597.6|11582.6|11597.6|11582.6|11597.6|11582.6|11597.6|11582.6|1
1636568490000|2021-11-10 18:21:30|11598.1|11583.1|11598.1|11583.1|11598.1|11583.1|11598.1|11583.1|0
1636568510000|2021-11-10 18:21:50|11598.5|11583.5|11598.6|11583.6|11598.6|11583.6|11598.5|11583.5|4
1636568520000|2021-11-10 18:22:00|11598.8|11583.8|11599.1|11584.1|11599.1|11584.1|11598.8|11583.8|1
1636568530000|2021-11-10 18:22:10|11599|11584|11599|11584|11599|11584|11599|11584|1
1636568550000|2021-11-10 18:22:30|11599.4|11584.4|11599.1|11584.1|11599.4|11584.4|11599.1|11584.1|1
1636568560000|2021-11-10 18:22:40|11599|11584|11599.2|11584.2|11599.2|11584.2|11599|11584|9
1636568580000|2021-11-10 18:23:00|11598.8|11583.8|11603.9|11588.9|11603.9|11588.9|11598.8|11583.8|4
1636568590000|2021-11-10 18:23:10|11603.8|11588.8|11606.6|11591.6|11606.8|11591.8|11603.8|11588.8|11
1636568600000|2021-11-10 18:23:20|11606.1|11591.1|11606.3|11591.3|11606.3|11591.3|11606.1|11591.1|2
1636568610000|2021-11-10 18:23:30|11606.7|11591.7|11605|11567.5|11607.5|11592.5|11596.7|11567.5|68
1636568620000|2021-11-10 18:23:40|11603|11565.5|11581.1|11566.1|11603|11567.3|11581.1|11561.5|3
1636568630000|2021-11-10 18:23:50|11581.6|11566.6|11581.6|11566.6|11581.6|11566.6|11581.6|11566.6|0
1636568650000|2021-11-10 18:24:10|11593|11578|11595.7|11580.7|11595.7|11580.7|11593|11578|11
1636568660000|2021-11-10 18:24:20|11595.4|11580.4|11594.6|11579.6|11595.6|11580.6|11594.6|11579.6|1
1636568670000|2021-11-10 18:24:30|11594.1|11579.1|11593.1|11578.1|11594.1|11579.1|11593.1|11578.1|2
1636568680000|2021-11-10 18:24:40|11591.9|11576.9|11593.5|11578.5|11594|11579|11591.9|11576.9|5
1636568690000|2021-11-10 18:24:50|11593.7|11578.7|11594|11579|11594|11579|11593.5|11578.5|1
1636568700000|2021-11-10 18:25:00|11594.3|11579.3|11596.5|11581.5|11596.6|11581.6|11594.3|11579.3|6
1636568710000|2021-11-10 18:25:10|11596|11581|11596.6|11581.6|11596.6|11581.6|11596|11581|1
1636568720000|2021-11-10 18:25:20|11597.2|11582.2|11596.1|11581.1|11597.2|11582.2|11596.1|11581.1|1
1636568750000|2021-11-10 18:25:50|11597|11582|11597|11582|11597|11582|11597|11582|1
1636568760000|2021-11-10 18:26:00|11597.8|11582.8|11604.1|11589.1|11607.8|11592.8|11597.8|11582.8|1
1636568770000|2021-11-10 18:26:10|11609.1|11584.1|11609.2|11584.2|11609.6|11589.5|11604.5|11584.1|1
1636568780000|2021-11-10 18:26:20|11609.3|11584.3|11608.8|11583.8|11609.3|11584.3|11608.8|11583.8|1
1636568790000|2021-11-10 18:26:30|11603.7|11588.7|11608.8|11583.8|11608.8|11588.7|11603.7|11583.8|0
1636568800000|2021-11-10 18:26:40|11609.2|11584.2|11609.2|11584.2|11609.2|11584.2|11609.2|11584.2|7
1636568810000|2021-11-10 18:26:50|11609.4|11584.4|11610.6|11585.6|11610.6|11585.6|11609.4|11584.4|0
1636568820000|2021-11-10 18:27:00|11610.7|11585.7|11611.5|11586.5|11611.5|11586.5|11610.7|11585.7|2
1636568830000|2021-11-10 18:27:10|||||||||1
1636568850000|2021-11-10 18:27:30|11611.6|11586.6|11611.6|11586.6|11611.6|11586.6|11611.6|11586.6|0
1636568870000|2021-11-10 18:27:50|11606.7|11591.7|11607.5|11592.5|11607.5|11592.5|11606.7|11591.7|1
1636568880000|2021-11-10 18:28:00|11607.9|11592.9|11608|11593|11608|11593|11607.9|11592.9|0
1636568900000|2021-11-10 18:28:20|11606|11591|11606|11591|11606|11591|11606|11591|0
1636568910000|2021-11-10 18:28:30|||||||||1
1636568920000|2021-11-10 18:28:40|11606.4|11591.4|11607.6|11592.6|11607.6|11592.6|11606.4|11591.4|9
1636568930000|2021-11-10 18:28:50|11606.8|11591.8|11607.6|11592.6|11607.6|11592.6|11604.7|11589.7|0
1636568940000|2021-11-10 18:29:00|11607.7|11592.7|11608.1|11593.1|11608.1|11593.1|11607.7|11592.7|0
1636568950000|2021-11-10 18:29:10|11608.5|11593.5|11608.5|11593.5|11608.5|11593.5|11608.5|11593.5|0
1636568990000|2021-11-10 18:29:50|11606.5|11591.5|11606.5|11591.5|11606.5|11591.5|11606.5|11591.5|1
1636569000000|2021-11-10 18:30:00|11606.6|11591.6|11609.4|11594.4|11609.4|11594.4|11606.6|11591.6|0
1636569010000|2021-11-10 18:30:10|11611|11596|11611|11596|11611|11596|11611|11596|0
1636569020000|2021-11-10 18:30:20|||||||||1
1636569040000|2021-11-10 18:30:40|||||||||7
1636569060000|2021-11-10 18:31:00|11611.1|11596.1|11611.1|11596.1|11611.1|11596.1|11611.1|11596.1|0
1636569080000|2021-11-10 18:31:20|||||||||2
1636569090000|2021-11-10 18:31:30|||||||||1
1636569120000|2021-11-10 18:32:00|11610.5|11595.5|11610.9|11595.9|11612|11597|11610.5|11595.5|3
1636569130000|2021-11-10 18:32:10|11609.9|11594.9|11605.5|11590.5|11609.9|11594.9|11605.5|11590.5|2
1636569140000|2021-11-10 18:32:20|||||||||2
1636569160000|2021-11-10 18:32:40|||||||||8
1636569170000|2021-11-10 18:32:50|11605.3|11590.3|11604.6|11589.6|11605.3|11590.3|11603.6|11588.6|0
1636569180000|2021-11-10 18:33:00|11604.7|11589.7|11605.5|11590.5|11605.5|11590.5|11604.7|11589.7|3
1636569190000|2021-11-10 18:33:10|||||||||3
1636569200000|2021-11-10 18:33:20|||||||||1
1636569240000|2021-11-10 18:34:00|||||||||1
1636569250000|2021-11-10 18:34:10|11603.1|11588.1|11603.1|11588.1|11603.1|11588.1|11603.1|11588.1|1
1636569260000|2021-11-10 18:34:20|||||||||1
1636569270000|2021-11-10 18:34:30|11603|11588|11603|11588|11603|11588|11603|11588|3
1636569280000|2021-11-10 18:34:40|11603.4|11588.4|11602.1|11587.1|11603.5|11588.5|11602.1|11587.1|7
1636569290000|2021-11-10 18:34:50|11597.6|11582.6|11597.6|11582.6|11597.6|11582.6|11597.6|11582.6|2
1636569300000|2021-11-10 18:35:00|11596.8|11581.8|11596.8|11581.8|11596.8|11581.8|11596.8|11581.8|10
1636569310000|2021-11-10 18:35:10|11596|11581|11596|11581|11596|11581|11596|11581|0
1636569340000|2021-11-10 18:35:40|11595.6|11580.6|11595.6|11580.6|11595.6|11580.6|11595.6|11580.6|0
1636569350000|2021-11-10 18:35:50|11594.3|11579.3|11595.2|11580.2|11595.2|11580.2|11594.3|11579.3|0
1636569360000|2021-11-10 18:36:00|11595.6|11580.6|11598.3|11583.3|11599.3|11584.3|11595.2|11580.2|14
1636569370000|2021-11-10 18:36:10|11597.5|11582.5|11597.5|11582.5|11597.5|11582.5|11597.5|11582.5|3
1636569380000|2021-11-10 18:36:20|11597.6|11582.6|11597.6|11582.6|11597.6|11582.6|11597.6|11582.6|2
1636569390000|2021-11-10 18:36:30|||||||||6
1636569400000|2021-11-10 18:36:40|11597.3|11582.3|11597.3|11582.3|11597.3|11582.3|11597.3|11582.3|33
1636569410000|2021-11-10 18:36:50|11597.7|11582.7|11597.7|11582.7|11597.7|11582.7|11596.3|11581.3|36
1636569420000|2021-11-10 18:37:00|11600.2|11585.2|11600|11585|11600.2|11585.2|11600|11585|1
1636569430000|2021-11-10 18:37:10|11600.6|11585.6|11600.6|11585.6|11600.6|11585.6|11600.6|11585.6|4
1636569440000|2021-11-10 18:37:20|11600.2|11585.2|11601.3|11586.3|11601.3|11586.3|11600.2|11585.2|8
1636569450000|2021-11-10 18:37:30|||||||||1
1636569460000|2021-11-10 18:37:40|||||||||5
1636569470000|2021-11-10 18:37:50|11600.9|11585.9|11601|11586|11601|11586|11600.9|11585.9|8
1636569480000|2021-11-10 18:38:00|||||||||2
1636569510000|2021-11-10 18:38:30|||||||||2
1636569520000|2021-11-10 18:38:40|||||||||8
1636569540000|2021-11-10 18:39:00|11601.5|11586.5|11601.5|11586.5|11601.5|11586.5|11601.5|11586.5|2
1636569550000|2021-11-10 18:39:10|||||||||18
1636569560000|2021-11-10 18:39:20|11601.8|11586.8|11594.6|11579.6|11601.9|11586.9|11594.6|11579.6|23
1636569580000|2021-11-10 18:39:40|11594.2|11579.2|11594|11579|11594.2|11579.2|11594|11579|0
1636569600000|2021-11-10 18:40:00|11593.2|11578.2|11593.2|11578.2|11593.2|11578.2|11593.2|11578.2|0
1636569620000|2021-11-10 18:40:20|11593.1|11578.1|11592.3|11577.3|11593.1|11578.1|11592.3|11577.3|0
1636569640000|2021-11-10 18:40:40|||||||||7
1636569650000|2021-11-10 18:40:50|11592.1|11577.1|11591.3|11576.3|11592.1|11577.1|11591.3|11576.3|0
1636569660000|2021-11-10 18:41:00|11592.3|11577.3|11592.3|11577.3|11592.3|11577.3|11592.3|11577.3|2
1636569680000|2021-11-10 18:41:20|11591.6|11576.6|11578.7|11563.7|11591.6|11576.6|11578.7|11563.7|106
1636569690000|2021-11-10 18:41:30|11578.6|11563.6|11578.7|11563.7|11578.7|11563.7|11578.6|11563.6|0
1636569710000|2021-11-10 18:41:50|11578.2|11563.2|11578.2|11563.2|11578.2|11563.2|11578.2|11563.2|0
1636569720000|2021-11-10 18:42:00|11578.6|11563.6|11579.5|11564.5|11579.5|11564.5|11578.6|11563.6|4
1636569730000|2021-11-10 18:42:10|11579|11564|11581.7|11566.7|11582.3|11567.3|11579|11564|1
1636569750000|2021-11-10 18:42:30|11582.7|11567.7|11582.8|11567.8|11583.2|11568.2|11582.7|11567.7|2
1636569760000|2021-11-10 18:42:40|||||||||9
1636569770000|2021-11-10 18:42:50|11582.7|11567.7|11582.6|11567.6|11583.1|11568.1|11582.6|11567.6|0
1636569780000|2021-11-10 18:43:00|11584.1|11569.1|11584.3|11569.3|11584.3|11569.3|11584.1|11569.1|2
1636569790000|2021-11-10 18:43:10|11585.1|11570.1|11584.5|11569.5|11585.1|11570.1|11584.5|11569.5|0
1636569800000|2021-11-10 18:43:20|11584|11569|11584|11569|11584|11569|11584|11569|1
1636569810000|2021-11-10 18:43:30|||||||||1
1636569820000|2021-11-10 18:43:40|11581.1|11566.1|11580.5|11565.5|11581.1|11566.1|11580.5|11565.5|4
1636569830000|2021-11-10 18:43:50|11580.6|11565.6|11581.5|11566.5|11581.5|11566.5|11580.5|11565.5|0
1636569840000|2021-11-10 18:44:00|11581.4|11566.4|11583.4|11568.4|11583.4|11568.4|11581.4|11566.4|2
1636569850000|2021-11-10 18:44:10|11582.2|11567.2|11581.9|11566.9|11582.2|11567.2|11581.9|11566.9|1
1636569860000|2021-11-10 18:44:20|||||||||1
1636569870000|2021-11-10 18:44:30|11582.2|11567.2|11583|11568|11583|11568|11582.2|11567.2|1
1636569880000|2021-11-10 18:44:40|11582.6|11567.6|11582.6|11567.6|11582.6|11567.6|11582.6|11567.6|6
1636569890000|2021-11-10 18:44:50|11581.1|11566.1|11583.5|11568.5|11583.5|11568.5|11581.1|11566.1|1
1636569900000|2021-11-10 18:45:00|11583.1|11568.1|11583.1|11568.1|11583.1|11568.1|11583.1|11568.1|3
1636569910000|2021-11-10 18:45:10|11583.5|11568.5|11583.9|11568.9|11584|11569|11583.5|11568.5|2
1636569920000|2021-11-10 18:45:20|11584|11569|11583.9|11568.9|11584|11569|11583.9|11568.9|0
1636569930000|2021-11-10 18:45:30|11584|11569|11584|11569|11584|11569|11584|11569|0
1636569940000|2021-11-10 18:45:40|11583.9|11568.9|11584|11569|11584|11569|11583.9|11568.9|0
1636569950000|2021-11-10 18:45:50|11583.9|11568.9|11583.1|11568.1|11583.9|11568.9|11583.1|11568.1|2
1636569970000|2021-11-10 18:46:10|11584.9|11569.9|11582.6|11567.6|11584.9|11569.9|11582.6|11567.6|1
1636569980000|2021-11-10 18:46:20|11584.4|11569.4|11584.4|11569.4|11584.4|11569.4|11584.4|11569.4|0
1636569990000|2021-11-10 18:46:30|11583.9|11568.9|11584.9|11569.9|11584.9|11569.9|11583.9|11568.9|1
1636570000000|2021-11-10 18:46:40|||||||||7
1636570010000|2021-11-10 18:46:50|11582.6|11567.6|11582.6|11567.6|11582.6|11567.6|11582.6|11567.6|0
1636570020000|2021-11-10 18:47:00|11582.9|11567.9|11582.9|11567.9|11582.9|11567.9|11582.9|11567.9|2
1636570030000|2021-11-10 18:47:10|11583|11568|11583|11568|11583|11568|11583|11568|7
1636570050000|2021-11-10 18:47:30|11583.4|11568.4|11583.4|11568.4|11583.4|11568.4|11583.4|11568.4|0
1636570060000|2021-11-10 18:47:40|11583|11568|11583|11568|11583|11568|11583|11568|0
1636570080000|2021-11-10 18:48:00|||||||||1
1636570090000|2021-11-10 18:48:10|11583.4|11568.4|11583.4|11568.4|11583.4|11568.4|11583.4|11568.4|0
1636570100000|2021-11-10 18:48:20|11583.9|11568.9|11584|11569|11584|11569|11583.9|11568.9|3
1636570110000|2021-11-10 18:48:30|11584.9|11569.9|11586.1|11571.1|11586.1|11571.1|11584.9|11569.9|2
1636570120000|2021-11-10 18:48:40|11586.2|11571.2|11583.9|11568.9|11586.6|11571.6|11583.9|11568.9|111
1636570130000|2021-11-10 18:48:50|11583.4|11568.4|11583.5|11568.5|11583.5|11568.5|11583|11568|1
1636570140000|2021-11-10 18:49:00|11583.1|11568.1|11577.8|11562.8|11583.1|11568.1|11577.3|11562.3|6
1636570160000|2021-11-10 18:49:20|||||||||2
1636570170000|2021-11-10 18:49:30|11578.2|11563.2|11577.9|11562.9|11578.3|11563.3|11577.9|11562.9|21
1636570190000|2021-11-10 18:49:50|11578.4|11563.4|11578.4|11563.4|11578.4|11563.4|11578.4|11563.4|0
1636570200000|2021-11-10 18:50:00|11578.8|11563.8|11579.8|11564.8|11580.8|11565.8|11578.8|11563.8|3
1636570230000|2021-11-10 18:50:30|11580.3|11565.3|11577.9|11562.9|11580.3|11565.3|11577.9|11562.9|6
1636570240000|2021-11-10 18:50:40|11578.9|11563.9|11578.5|11563.5|11578.9|11563.9|11578.5|11563.5|9
1636570250000|2021-11-10 18:50:50|11577.6|11562.6|11578.5|11563.5|11578.5|11563.5|11577.6|11562.6|0
1636570260000|2021-11-10 18:51:00|11578.7|11563.7|11577.8|11562.8|11578.7|11563.7|11577.8|11562.8|1
1636570280000|2021-11-10 18:51:20|11575.4|11560.4|11574.6|11559.6|11575.4|11560.4|11574.6|11559.6|3
1636570290000|2021-11-10 18:51:30|11575|11560|11575|11560|11575|11560|11575|11560|0
1636570310000|2021-11-10 18:51:50|11575.1|11560.1|11575.1|11560.1|11575.1|11560.1|11575.1|11560.1|0
1636570320000|2021-11-10 18:52:00|11575|11560|11575|11560|11575|11560|11575|11560|3
1636570360000|2021-11-10 18:52:40|11574.6|11559.6|11574.6|11559.6|11574.6|11559.6|11574.6|11559.6|8
1636570370000|2021-11-10 18:52:50|11574.5|11559.5|11574.6|11559.6|11574.6|11559.6|11574.5|11559.5|0
1636570380000|2021-11-10 18:53:00|11574.5|11559.5|11574.5|11559.5|11574.5|11559.5|11574.5|11559.5|2
1636570390000|2021-11-10 18:53:10|||||||||2
1636570400000|2021-11-10 18:53:20|11574.6|11559.6|11574.6|11559.6|11574.6|11559.6|11574.6|11559.6|4
1636570410000|2021-11-10 18:53:30|11574.7|11559.7|11575.2|11560.2|11575.2|11560.2|11574.7|11559.7|2
1636570440000|2021-11-10 18:54:00|11574.7|11559.7|11574.7|11559.7|11574.7|11559.7|11574.7|11559.7|6
1636570450000|2021-11-10 18:54:10|11575.1|11560.1|11575.1|11560.1|11575.1|11560.1|11575.1|11560.1|2
1636570480000|2021-11-10 18:54:40|11574.7|11559.7|11574.7|11559.7|11574.7|11559.7|11574.7|11559.7|9
1636570490000|2021-11-10 18:54:50|11575.1|11560.1|11574.7|11559.7|11577.2|11562.2|11574.7|11559.7|1
1636570500000|2021-11-10 18:55:00|11574.6|11559.6|11575.1|11560.1|11576.2|11561.2|11574.6|11559.6|5
1636570510000|2021-11-10 18:55:10|||||||||13
1636570540000|2021-11-10 18:55:40|11575.5|11560.5|11575.5|11560.5|11575.5|11560.5|11575.5|11560.5|2
1636570550000|2021-11-10 18:55:50|11576|11561|11579.5|11564.5|11579.5|11564.5|11576|11561|6
1636570560000|2021-11-10 18:56:00|11579.1|11564.1|11578.7|11563.7|11579.1|11564.1|11576.7|11561.7|4
1636570580000|2021-11-10 18:56:20|11579.6|11564.6|11579.8|11564.8|11579.8|11564.8|11579.2|11564.2|10
1636570590000|2021-11-10 18:56:30|11580.7|11565.7|11581.2|11566.2|11581.2|11566.2|11580.7|11565.7|0
1636570600000|2021-11-10 18:56:40|11581.7|11566.7|11581.4|11566.4|11582.1|11567.1|11581.3|11566.3|9
1636570610000|2021-11-10 18:56:50|11582.8|11567.8|11583.1|11568.1|11583.1|11568.1|11582.8|11567.8|3
1636570620000|2021-11-10 18:57:00|11584.7|11569.7|11582.4|11567.4|11584.7|11569.7|11582.4|11567.4|5
1636570630000|2021-11-10 18:57:10|11582.8|11567.8|11582.8|11567.8|11582.8|11567.8|11582.8|11567.8|2
1636570640000|2021-11-10 18:57:20|11582.3|11567.3|11582.3|11567.3|11582.3|11567.3|11582.3|11567.3|4
1636570650000|2021-11-10 18:57:30|||||||||1
1636570660000|2021-11-10 18:57:40|11582.7|11567.7|11582.7|11567.7|11582.7|11567.7|11582.7|11567.7|6
1636570670000|2021-11-10 18:57:50|11581.7|11566.7|11581.2|11566.2|11581.7|11566.7|11580.7|11565.7|5
1636570680000|2021-11-10 18:58:00|11579.9|11564.9|11580.6|11565.6|11580.6|11565.6|11579.9|11564.9|12
1636570700000|2021-11-10 18:58:20|11581.7|11566.7|11582.5|11567.5|11582.5|11567.5|11581.7|11566.7|3
1636570710000|2021-11-10 18:58:30|11582.9|11567.9|11582.9|11567.9|11582.9|11567.9|11582.9|11567.9|0
1636570720000|2021-11-10 18:58:40|11582.2|11567.2|11584.2|11569.2|11584.2|11569.2|11582.2|11567.2|7
1636570730000|2021-11-10 18:58:50|11583.7|11568.7|11583.7|11568.7|11584.1|11569.1|11583.7|11568.7|1
1636570740000|2021-11-10 18:59:00|11580.8|11565.8|11578.9|11563.9|11580.8|11565.8|11578.9|11563.9|4
1636570750000|2021-11-10 18:59:10|11575.6|11560.6|11574.7|11559.7|11575.6|11560.6|11574.7|11559.7|3
1636570760000|2021-11-10 18:59:20|||||||||27
1636570770000|2021-11-10 18:59:30|11575|11560|11574.9|11559.9|11575|11560|11574.9|11559.9|4
1636570780000|2021-11-10 18:59:40|11576.2|11561.2|11576.2|11561.2|11576.2|11561.2|11576.2|11561.2|0
1636570790000|2021-11-10 18:59:50|||||||||3
1636570810000|2021-11-10 19:00:10|11575.7|11560.7|11575.7|11560.7|11575.7|11560.7|11575.2|11560.2|25
1636570820000|2021-11-10 19:00:20|11576.7|11561.7|11576.1|11561.1|11576.7|11561.7|11576.1|11561.1|3
1636570830000|2021-11-10 19:00:30|11576.7|11561.7|11577.1|11562.1|11577.1|11562.1|11576.7|11561.7|8
1636570840000|2021-11-10 19:00:40|11574.4|11559.4|11572.4|11557.4|11574.4|11559.4|11572.4|11557.4|31
1636570850000|2021-11-10 19:00:50|11570.8|11555.8|11562.2|11547.2|11570.8|11555.8|11562.2|11547.2|42
1636570860000|2021-11-10 19:01:00|11562.1|11547.1|11560.6|11545.6|11562.5|11547.5|11560|11545|74
1636570870000|2021-11-10 19:01:10|11560.5|11545.5|11558.9|11543.9|11560.5|11545.5|11558.9|11543.9|36
1636570880000|2021-11-10 19:01:20|11558.7|11543.7|11566.3|11551.3|11566.4|11551.4|11558.7|11543.7|11
1636570890000|2021-11-10 19:01:30|11573.8|11558.8|11569.1|11554.1|11576.5|11561.5|11569|11554|14
1636570900000|2021-11-10 19:01:40|11569.7|11554.7|11569.7|11554.7|11569.7|11554.7|11569.7|11554.7|19
1636570910000|2021-11-10 19:01:50|11569.5|11554.5|11568.6|11553.6|11569.5|11554.5|11568.6|11553.6|23
1636570920000|2021-11-10 19:02:00|11568.9|11553.9|11570.7|11555.7|11570.7|11555.7|11568.9|11553.9|21
1636570930000|2021-11-10 19:02:10|||||||||10
1636570940000|2021-11-10 19:02:20|11571|11556|11570.7|11555.7|11571|11556|11570.7|11555.7|61
1636570950000|2021-11-10 19:02:30|11571.1|11556.1|11571.4|11556.4|11571.5|11556.5|11571|11556|2
1636570960000|2021-11-10 19:02:40|11571.5|11556.5|11572.4|11557.4|11573|11558|11571.5|11556.5|7
1636570970000|2021-11-10 19:02:50|11571.8|11556.8|11571.5|11556.5|11575.1|11560.1|11571.5|11556.5|31
1636570980000|2021-11-10 19:03:00|11572.2|11557.2|11571.8|11556.8|11572.2|11557.2|11571.4|11556.4|45
1636570990000|2021-11-10 19:03:10|11571.4|11556.4|11571.4|11556.4|11571.4|11556.4|11571.4|11556.4|0
1636571000000|2021-11-10 19:03:20|11572.2|11557.2|11572.7|11557.7|11573.3|11558.3|11572.2|11557.2|26
1636571020000|2021-11-10 19:03:40|11572.4|11557.4|11569.4|11554.4|11572.4|11557.4|11567.2|11552.2|49
1636571030000|2021-11-10 19:03:50|11568.5|11553.5|11568.5|11553.5|11568.5|11553.5|11568.5|11553.5|11
1636571040000|2021-11-10 19:04:00|11570|11555|11569.5|11554.5|11571|11556|11569.5|11554.5|1
1636571050000|2021-11-10 19:04:10|11571|11556|11571|11556|11571|11556|11571|11556|1
1636571060000|2021-11-10 19:04:20|11569.8|11554.8|11567.1|11552.1|11569.8|11554.8|11567.1|11552.1|11
1636571070000|2021-11-10 19:04:30|11566.7|11551.7|11566.7|11551.7|11566.7|11551.7|11566.7|11551.7|12
1636571080000|2021-11-10 19:04:40|11566.8|11551.8|11566.4|11551.4|11566.8|11551.8|11566.4|11551.4|10
1636571090000|2021-11-10 19:04:50|11566.8|11551.8|11566.8|11551.8|11566.8|11551.8|11566.8|11551.8|2
1636571100000|2021-11-10 19:05:00|11567.2|11552.2|11563.7|11548.7|11567.2|11552.2|11563.6|11548.6|2
1636571110000|2021-11-10 19:05:10|11565|11550|11563.6|11548.6|11565|11550|11563.6|11548.6|1
1636571120000|2021-11-10 19:05:20|11563.5|11548.5|11563.5|11548.5|11563.5|11548.5|11563|11548|4
1636571130000|2021-11-10 19:05:30|11563.1|11548.1|11563.6|11548.6|11564.2|11549.2|11563.1|11548.1|2
1636571140000|2021-11-10 19:05:40|11563.8|11548.8|11564.2|11549.2|11564.2|11549.2|11563.8|11548.8|2
1636571150000|2021-11-10 19:05:50|11565.2|11550.2|11563.6|11548.6|11565.2|11550.2|11563.6|11548.6|2
1636571160000|2021-11-10 19:06:00|11564.6|11549.6|11565.7|11550.7|11565.7|11550.7|11564.6|11549.6|8
1636571170000|2021-11-10 19:06:10|11565.5|11550.5|11569.5|11554.5|11569.7|11554.7|11565.2|11550.2|19
1636571180000|2021-11-10 19:06:20|11569.6|11554.6|11569.6|11554.6|11569.6|11554.6|11569.6|11554.6|0
1636571190000|2021-11-10 19:06:30|||||||||2
1636571200000|2021-11-10 19:06:40|11570.1|11555.1|11569.7|11554.7|11570.1|11555.1|11569.6|11554.6|8
1636571210000|2021-11-10 19:06:50|11569.8|11554.8|11570.6|11555.6|11574.1|11559.1|11569.8|11554.8|1
1636571220000|2021-11-10 19:07:00|11572.1|11557.1|11570.5|11555.5|11572.1|11557.1|11569.6|11554.6|1
1636571230000|2021-11-10 19:07:10|||||||||6
1636571240000|2021-11-10 19:07:20|11570.9|11555.9|11570.9|11555.9|11570.9|11555.9|11570.9|11555.9|30
1636571250000|2021-11-10 19:07:30|11570.4|11555.4|11570.9|11555.9|11570.9|11555.9|11570.4|11555.4|5
1636571260000|2021-11-10 19:07:40|11570.5|11555.5|11570.5|11555.5|11570.9|11555.9|11570.5|11555.5|3
1636571270000|2021-11-10 19:07:50|11570.4|11555.4|11569.9|11554.9|11570.9|11555.9|11568.5|11553.5|21
1636571280000|2021-11-10 19:08:00|11569.4|11554.4|11575|11560|11575|11560|11569.2|11554.2|26
1636571290000|2021-11-10 19:08:10|11575.5|11560.5|11575.8|11560.8|11575.9|11560.9|11575.4|11560.4|20
1636571300000|2021-11-10 19:08:20|11575.9|11560.9|11575.8|11560.8|11576.2|11561.2|11573.5|11558.5|11
1636571310000|2021-11-10 19:08:30|||||||||1
1636571320000|2021-11-10 19:08:40|11576.3|11561.3|11576.1|11561.1|11576.3|11561.3|11574|11559|9
1636571330000|2021-11-10 19:08:50|11574.6|11559.6|11577|11562|11577|11562|11574.6|11559.6|11
1636571340000|2021-11-10 19:09:00|11576.8|11561.8|11577.4|11562.4|11578.8|11563.8|11576.8|11561.8|5
1636571350000|2021-11-10 19:09:10|11577.5|11562.5|11577.9|11562.9|11577.9|11562.9|11576.5|11561.5|2
1636571360000|2021-11-10 19:09:20|11578.3|11563.3|11578.7|11563.7|11578.7|11563.7|11578.3|11563.3|14
1636571370000|2021-11-10 19:09:30|||||||||1
1636571380000|2021-11-10 19:09:40|||||||||2
1636571390000|2021-11-10 19:09:50|11578.6|11563.6|11578.2|11563.2|11578.6|11563.6|11578.2|11563.2|1
1636571400000|2021-11-10 19:10:00|11577.2|11562.2|11586.8|11571.8|11586.8|11571.8|11577.2|11562.2|12
1636571410000|2021-11-10 19:10:10|11586.4|11571.4|11587.1|11572.1|11587.1|11572.1|11585.9|11570.9|22
1636571420000|2021-11-10 19:10:20|11587|11572|11580|11565|11587|11572|11580|11565|13
1636571430000|2021-11-10 19:10:30|11579.6|11564.6|11579.6|11564.6|11579.6|11564.6|11579.6|11564.6|22
1636571440000|2021-11-10 19:10:40|11580|11565|11579.6|11564.6|11580|11565|11579.6|11564.6|8
1636571450000|2021-11-10 19:10:50|11579.7|11564.7|11580.1|11565.1|11580.1|11565.1|11579.7|11564.7|5
1636571460000|2021-11-10 19:11:00|11582.6|11567.6|11586|11571|11586|11571|11582.1|11567.1|5
1636571470000|2021-11-10 19:11:10|||||||||2
1636571480000|2021-11-10 19:11:20|11586.5|11571.5|11586.6|11571.6|11587.1|11572.1|11585.6|11570.6|4
1636571490000|2021-11-10 19:11:30|11586.7|11571.7|11589.5|11574.5|11590.2|11575.2|11586.7|11571.7|17
1636571500000|2021-11-10 19:11:40|11589.9|11574.9|11591.3|11576.3|11591.3|11576.3|11589.9|11574.9|9
1636571510000|2021-11-10 19:11:50|11591.4|11576.4|11590.9|11575.9|11591.8|11576.8|11589.8|11574.8|2
1636571520000|2021-11-10 19:12:00|11591|11576|11600.5|11585.5|11601.2|11586.2|11591|11576|10
1636571530000|2021-11-10 19:12:10|11596.6|11581.6|11591.6|11576.6|11596.6|11581.6|11591|11576|10
1636571540000|2021-11-10 19:12:20|11592.4|11577.4|11591.4|11576.4|11594.4|11579.4|11591.4|11576.4|22
1636571550000|2021-11-10 19:12:30|11591.8|11576.8|11587.1|11572.1|11591.8|11576.8|11586.6|11571.6|34
1636571560000|2021-11-10 19:12:40|11590.7|11575.7|11584.1|11569.1|11590.7|11575.7|11584.1|11569.1|19
1636571570000|2021-11-10 19:12:50|11584|11569|11585|11570|11585|11570|11583.6|11568.6|29
1636571580000|2021-11-10 19:13:00|11588|11573|11587|11572|11590.6|11575.6|11587|11572|57
1636571590000|2021-11-10 19:13:10|11587.5|11572.5|11584|11569|11587.5|11572.5|11581.7|11566.7|12
1636571600000|2021-11-10 19:13:20|11585.1|11570.1|11574.5|11559.5|11585.5|11570.5|11574.5|11559.5|38
1636571610000|2021-11-10 19:13:30|11578|11563|11578.9|11563.9|11579|11564|11578|11563|39
1636571620000|2021-11-10 19:13:40|11579.3|11564.3|11575|11560|11579.3|11564.3|11573|11558|32
1636571630000|2021-11-10 19:13:50|11575.1|11560.1|11571.8|11556.8|11575.4|11560.4|11571.8|11556.8|28
1636571640000|2021-11-10 19:14:00|11572.2|11557.2|11569.8|11554.8|11574.2|11559.2|11569.5|11554.5|273
1636571650000|2021-11-10 19:14:10|11570|11555|11573.7|11558.7|11575.7|11560.7|11565.8|11550.8|187
1636571660000|2021-11-10 19:14:20|11573.9|11558.9|11575.5|11560.5|11579.2|11564.2|11573.2|11558.2|219
1636571670000|2021-11-10 19:14:30|11576|11561|11573.6|11558.6|11577.6|11562.6|11573.6|11558.6|199
1636571680000|2021-11-10 19:14:40|11574|11559|11584.9|11569.9|11586.1|11571.1|11571.4|11556.4|264
1636571690000|2021-11-10 19:14:50|11585|11570|11587.3|11572.3|11591|11576|11580.4|11565.4|186
1636571700000|2021-11-10 19:15:00|11587.2|11572.2|11589.4|11574.4|11590.2|11575.2|11586.9|11571.9|48
1636571710000|2021-11-10 19:15:10|11589.3|11574.3|11587.9|11572.9|11589.3|11574.3|11587.9|11572.9|42
1636571720000|2021-11-10 19:15:20|11587.8|11572.8|11591.9|11576.9|11593.1|11578.1|11587.5|11572.5|77
1636571730000|2021-11-10 19:15:30|11591.8|11576.8|11591.3|11576.3|11591.8|11576.8|11591.3|11576.3|13
1636571740000|2021-11-10 19:15:40|11595.2|11580.2|11591.8|11576.8|11595.2|11580.2|11591.7|11576.7|1
1636571750000|2021-11-10 19:15:50|11591.7|11576.7|11592.1|11577.1|11594.4|11579.4|11590.9|11575.9|9
1636571760000|2021-11-10 19:16:00|11591.8|11576.8|11596.9|11581.9|11597.5|11582.5|11591.6|11576.6|12
1636571770000|2021-11-10 19:16:10|11597|11582|11596.4|11581.4|11598.5|11583.5|11596.4|11581.4|11
1636571780000|2021-11-10 19:16:20|11596.5|11581.5|11596.5|11581.5|11596.9|11581.9|11596.5|11581.5|12
1636571790000|2021-11-10 19:16:30|11596.9|11581.9|11597.5|11582.5|11599.1|11584.1|11596.9|11581.9|15
1636571800000|2021-11-10 19:16:40|11597.4|11582.4|11595|11580|11597.9|11582.9|11594.9|11579.9|16
1636571810000|2021-11-10 19:16:50|11594.6|11579.6|11595.2|11580.2|11595.2|11580.2|11594.6|11579.6|19
1636571820000|2021-11-10 19:17:00|11595.3|11580.3|11597.1|11582.1|11597.1|11582.1|11595.3|11580.3|2
1636571830000|2021-11-10 19:17:10|11597|11582|11596.5|11581.5|11597.4|11582.4|11596.5|11581.5|8
1636571840000|2021-11-10 19:17:20|||||||||1
1636571850000|2021-11-10 19:17:30|11596.9|11581.9|11593.9|11578.9|11596.9|11581.9|11593.9|11578.9|0
1636571860000|2021-11-10 19:17:40|11594.4|11579.4|11594.4|11579.4|11594.4|11579.4|11594.4|11579.4|22
1636571870000|2021-11-10 19:17:50|11595.4|11580.4|11595.5|11580.5|11595.5|11580.5|11595.4|11580.4|4
1636571880000|2021-11-10 19:18:00|11595.9|11580.9|11593|11578|11595.9|11580.9|11593|11578|11
1636571890000|2021-11-10 19:18:10|11593.1|11578.1|11594.1|11579.1|11594.1|11579.1|11593.1|11578.1|27
1636571900000|2021-11-10 19:18:20|11594.4|11579.4|11592.1|11577.1|11594.8|11579.8|11591.8|11576.8|131
1636571910000|2021-11-10 19:18:30|11592.3|11577.3|11591.4|11576.4|11592.3|11577.3|11591.4|11576.4|46
1636571920000|2021-11-10 19:18:40|11591.1|11576.1|11591.1|11576.1|11591.1|11576.1|11590.4|11575.4|14
1636571930000|2021-11-10 19:18:50|11590.8|11575.8|11587.8|11572.8|11590.8|11575.8|11587.4|11572.4|7
1636571940000|2021-11-10 19:19:00|11587.6|11572.6|11587.5|11572.5|11587.6|11572.6|11586.8|11571.8|3
1636571950000|2021-11-10 19:19:10|11586.9|11571.9|11587.2|11572.2|11587.2|11572.2|11586.9|11571.9|10
1636571960000|2021-11-10 19:19:20|11587.1|11572.1|11587.1|11572.1|11591.1|11576.1|11587.1|11572.1|15
1636571970000|2021-11-10 19:19:30|11587.6|11572.6|11587.6|11572.6|11588.6|11573.6|11587.2|11572.2|7
1636571980000|2021-11-10 19:19:40|11587.3|11572.3|11589.1|11574.1|11592.1|11577.1|11587.3|11572.3|23
1636571990000|2021-11-10 19:19:50|11588.2|11573.2|11588.4|11573.4|11588.4|11573.4|11587.8|11572.8|19
1636596000000|2021-11-11 02:00:00|11591.1|11576.1|11601.2|11563.7|11601.9|11583.4|11591.1|11563.7|9
1636596010000|2021-11-11 02:00:10|11601.1|11563.6|11601.1|11563.6|11601.1|11563.6|11601.1|11563.6|0
1636596030000|2021-11-11 02:00:30|11600.3|11562.8|11600.2|11562.7|11600.6|11563.1|11600.2|11562.7|0
1636596040000|2021-11-11 02:00:40|11600.6|11563.1|11599|11561.5|11600.6|11563.1|11598.6|11561.1|0
1636596060000|2021-11-11 02:01:00|11599.9|11562.4|11593.8|11568.8|11599.9|11568.8|11593.8|11562.4|0
1636596070000|2021-11-11 02:01:10|11594.6|11569.6|11594.7|11569.7|11594.7|11569.7|11594.6|11569.6|0
1636596080000|2021-11-11 02:01:20|11595.6|11570.6|11615.1|11577.6|11615.1|11578.1|11591.4|11570.6|1
1636596090000|2021-11-11 02:01:30|11608.7|11583.7|11608.7|11583.7|11608.7|11583.7|11608.7|11583.7|1
1636596100000|2021-11-11 02:01:40|11608.2|11583.2|11608.5|11583.5|11609|11584|11608.2|11583.2|5
1636596110000|2021-11-11 02:01:50|11609|11584|11609|11584|11609|11584|11609|11584|1
1636596120000|2021-11-11 02:02:00|11608.5|11583.5|11620.2|11582.7|11620.2|11584|11608.5|11582.7|1
1636596130000|2021-11-11 02:02:10|11620.3|11582.8|11620.3|11582.8|11620.3|11582.8|11620.3|11582.8|1
1636596140000|2021-11-11 02:02:20|11619.8|11582.3|11619.8|11582.3|11619.8|11582.3|11619.8|11582.3|0
1636596170000|2021-11-11 02:02:50|11620.4|11582.9|11620.4|11582.9|11620.4|11582.9|11620.4|11582.9|0
1636596180000|2021-11-11 02:03:00|11603.1|11588.1|11602.7|11587.7|11603.1|11588.1|11602.7|11587.7|1
1636596190000|2021-11-11 02:03:10|11605.3|11590.3|11605.3|11590.3|11605.3|11590.3|11605.3|11590.3|0
1636596240000|2021-11-11 02:04:00|||||||||2
1636596270000|2021-11-11 02:04:30|11604.8|11589.8|11604.8|11589.8|11604.8|11589.8|11604.8|11589.8|0
1636596280000|2021-11-11 02:04:40|11604.5|11589.5|11603.1|11588.1|11604.5|11589.5|11603.1|11588.1|1
1636596290000|2021-11-11 02:04:50|11603|11588|11602.6|11587.6|11603|11588|11602.6|11587.6|0
1636596300000|2021-11-11 02:05:00|11601.4|11586.4|11601.4|11586.4|11601.5|11586.5|11601|11586|3
1636596310000|2021-11-11 02:05:10|11601.3|11586.3|11601.4|11586.4|11601.4|11586.4|11601.3|11586.3|0
1636596350000|2021-11-11 02:05:50|11601|11586|11598.5|11583.5|11601|11586|11598.5|11583.5|0
1636596360000|2021-11-11 02:06:00|11596.9|11581.9|11595.5|11580.5|11596.9|11581.9|11593.5|11578.5|11
1636596380000|2021-11-11 02:06:20|11601.3|11576.3|11607.6|11592.6|11607.6|11592.6|11594.8|11576.3|2
1636596390000|2021-11-11 02:06:30|11607.5|11592.5|11607.1|11592.1|11607.5|11592.5|11607.1|11592.1|0
1636596410000|2021-11-11 02:06:50|11601.7|11586.7|11605.5|11580.5|11605.5|11586.7|11601.7|11580.4|1
1636596420000|2021-11-11 02:07:00|11605.4|11580.4|11604.5|11579.5|11605.5|11580.5|11604.5|11579.5|0
1636596450000|2021-11-11 02:07:30|11605|11580|11605|11580|11605|11580|11605|11580|0
1636596460000|2021-11-11 02:07:40|11604.9|11579.9|11604.9|11579.9|11604.9|11579.9|11604.9|11579.9|0
1636596470000|2021-11-11 02:07:50|11604.8|11579.8|11604.4|11579.4|11604.8|11579.8|11604.4|11579.4|0
1636596490000|2021-11-11 02:08:10|11604.9|11579.9|11594.9|11579.9|11604.9|11584.1|11594.9|11579.9|0
1636596540000|2021-11-11 02:09:00|11594.5|11579.5|11594.5|11579.5|11594.5|11579.5|11594.5|11579.5|0
1636596550000|2021-11-11 02:09:10|11591.6|11576.6|11587.6|11572.6|11591.6|11576.6|11587.6|11572.6|3
1636596570000|2021-11-11 02:09:30|11587.2|11572.2|11587.2|11572.2|11587.2|11572.2|11587.2|11572.2|0
1636596600000|2021-11-11 02:10:00|11586|11571|11579.9|11564.9|11586|11571|11579.9|11564.9|3
1636596630000|2021-11-11 02:10:30|11580.3|11565.3|11583.2|11568.2|11583.2|11568.2|11579.3|11564.3|3
1636596660000|2021-11-11 02:11:00|11581.5|11566.5|11586.7|11561.7|11586.7|11566.5|11581.5|11561.7|1
1636596670000|2021-11-11 02:11:10|11586.3|11561.3|11586.3|11561.3|11586.3|11561.3|11586.3|11561.3|1
1636596680000|2021-11-11 02:11:20|11586.6|11561.6|11586.3|11561.3|11586.6|11561.6|11586.3|11561.3|0
1636596690000|2021-11-11 02:11:30|11581.4|11566.4|11581.4|11566.4|11581.4|11566.4|11581.4|11566.4|0
1636596730000|2021-11-11 02:12:10|11578.8|11563.8|11581.7|11566.7|11581.7|11566.7|11578.8|11563.8|1
1636596760000|2021-11-11 02:12:40|11579.8|11564.8|11579.8|11564.8|11579.8|11564.8|11579.8|11564.8|0
1636596770000|2021-11-11 02:12:50|11579.3|11564.3|11579.3|11564.3|11579.3|11564.3|11579.3|11564.3|0
1636596780000|2021-11-11 02:13:00|11580.1|11565.1|11580.1|11565.1|11580.1|11565.1|11580.1|11565.1|0
1636596790000|2021-11-11 02:13:10|11594.1|11556.6|11611|11573.5|11611|11573.5|11594.1|11556.6|25
1636596800000|2021-11-11 02:13:20|11611.1|11573.6|11611|11573.5|11611.2|11573.7|11611|11573.5|0
1636596830000|2021-11-11 02:13:50|11611.1|11573.6|11604.9|11579.9|11611.1|11579.9|11604.8|11573.6|0
1636596840000|2021-11-11 02:14:00|11605.8|11580.8|11605.8|11580.8|11605.8|11580.8|11605.8|11580.8|0
1636596850000|2021-11-11 02:14:10|11605.7|11580.7|11605.7|11580.7|11605.7|11580.7|11605.7|11580.7|0
1636596860000|2021-11-11 02:14:20|11596.9|11581.9|11594.4|11579.4|11596.9|11581.9|11594.4|11579.4|0
1636596880000|2021-11-11 02:14:40|11594.5|11579.5|11594.9|11579.9|11594.9|11579.9|11594.5|11579.5|0
1636596890000|2021-11-11 02:14:50|11595|11580|11607.5|11582.5|11607.5|11587.1|11595|11580|3
1636596900000|2021-11-11 02:15:00|11607.1|11582.1|11607.1|11582.1|11607.1|11582.1|11607.1|11582.1|0
1636596910000|2021-11-11 02:15:10|11606.7|11581.7|11606.7|11581.7|11606.7|11581.7|11606.7|11581.7|0
1636596960000|2021-11-11 02:16:00|11606.3|11581.3|11606.3|11581.3|11606.3|11581.3|11606.3|11581.3|0
1636596970000|2021-11-11 02:16:10|11605.4|11580.4|11605.4|11580.4|11605.4|11580.4|11605.4|11580.4|0
1636596980000|2021-11-11 02:16:20|11600|11575|11602.4|11564.9|11604.3|11575|11600|11564.9|2
1636597000000|2021-11-11 02:16:40|11602.9|11565.4|11597.7|11572.7|11604.8|11572.7|11597.7|11565.4|6
1636597020000|2021-11-11 02:17:00|11590.6|11565.6|11590.6|11565.6|11596.8|11565.6|11590.6|11559.3|10
1636597030000|2021-11-11 02:17:10|||||||||2
1636597040000|2021-11-11 02:17:20|11576.8|11561.8|11576.8|11561.8|11576.8|11561.8|11576.8|11561.8|1
1636597060000|2021-11-11 02:17:40|11590.3|11565.3|11590.4|11565.4|11590.4|11565.4|11590.3|11565.3|0
1636597070000|2021-11-11 02:17:50|11580.3|11565.3|11580.8|11565.8|11580.8|11565.8|11580.3|11565.3|0
1636597100000|2021-11-11 02:18:20|11580.4|11565.4|11576.5|11561.5|11580.4|11565.4|11576.5|11561.5|0
1636597110000|2021-11-11 02:18:30|11576.1|11561.1|11576.3|11561.3|11576.3|11561.3|11576.1|11561.1|1
1636597150000|2021-11-11 02:19:10|11578.9|11563.9|11578.9|11563.9|11578.9|11563.9|11578.8|11563.8|0
1636597160000|2021-11-11 02:19:20|11578.8|11563.8|11578.9|11563.9|11578.9|11563.9|11578.8|11563.8|0
1636597200000|2021-11-11 02:20:00|11578.8|11563.8|11588.5|11563.5|11588.5|11568|11578.8|11563.5|2
1636597220000|2021-11-11 02:20:20|11581.9|11566.9|11578.9|11563.9|11581.9|11566.9|11578.9|11563.9|0
1636597230000|2021-11-11 02:20:30|11588.5|11563.5|11588.5|11563.5|11588.5|11563.5|11588.5|11563.5|1
1636597240000|2021-11-11 02:20:40|11588|11563|11588.2|11563.2|11588.2|11563.2|11588|11563|0
1636597260000|2021-11-11 02:21:00|11588.6|11563.6|11588.5|11563.5|11588.6|11563.6|11588.5|11563.5|0
1636597290000|2021-11-11 02:21:30|11588.6|11563.6|11588.6|11563.6|11588.6|11563.6|11588.6|11563.6|1
1636597350000|2021-11-11 02:22:30|11583.3|11568.3|11579.8|11564.8|11583.3|11568.3|11579.8|11564.8|0
1636597360000|2021-11-11 02:22:40|11579.3|11564.3|11579.3|11564.3|11579.3|11564.3|11579.3|11564.3|0
1636597380000|2021-11-11 02:23:00|11579.2|11564.2|11580.2|11565.2|11580.2|11565.2|11579.2|11564.2|0
1636597410000|2021-11-11 02:23:30|11579.7|11564.7|11578.7|11563.7|11579.7|11564.7|11578.7|11563.7|1
1636597500000|2021-11-11 02:25:00|11578.8|11563.8|11576.2|11561.2|11588.8|11568.3|11576.2|11561.2|3
1636597510000|2021-11-11 02:25:10|11582.4|11567.4|11583.7|11568.7|11583.7|11568.7|11582.4|11567.4|1
1636597520000|2021-11-11 02:25:20|11589.2|11564.2|11589.2|11564.2|11589.2|11564.2|11589.2|11564.2|0
1636597590000|2021-11-11 02:26:30|11579.7|11564.7|11574.8|11559.8|11579.7|11564.7|11574.8|11559.8|1
1636597600000|2021-11-11 02:26:40|11574.4|11559.4|11587.8|11562.8|11587.8|11562.8|11574.4|11559.4|1
1636597610000|2021-11-11 02:26:50|11583|11568|11583|11568|11583|11568|11583|11568|0
1636597620000|2021-11-11 02:27:00|11581.8|11566.8|11581.8|11566.8|11581.8|11566.8|11581.8|11566.8|0
1636597710000|2021-11-11 02:28:30|11578.3|11563.3|11577.6|11562.6|11578.3|11563.3|11576.7|11561.7|1
1636597720000|2021-11-11 02:28:40|11581.8|11566.8|11581.8|11566.8|11581.8|11566.8|11581.8|11566.8|0
1636597750000|2021-11-11 02:29:10|11581.3|11566.3|11581.3|11566.3|11581.3|11566.3|11581.3|11566.3|0
1636597820000|2021-11-11 02:30:20|11581.6|11566.6|11581.6|11566.6|11581.6|11566.6|11581.6|11566.6|0
1636597830000|2021-11-11 02:30:30|11583.2|11568.2|11583.7|11568.7|11583.7|11568.7|11583.2|11568.2|1
1636597840000|2021-11-11 02:30:40|11583.2|11568.2|11579.6|11564.6|11583.2|11568.2|11579.6|11564.6|0
1636597860000|2021-11-11 02:31:00|11580|11565|11580|11565|11580|11565|11580|11565|0
1636597980000|2021-11-11 02:33:00|11584.3|11569.3|11584.3|11569.3|11584.3|11569.3|11584.3|11569.3|2
1636598000000|2021-11-11 02:33:20|11585.3|11570.3|11585.3|11570.3|11585.3|11570.3|11585.3|11570.3|0
1636598020000|2021-11-11 02:33:40|11584.6|11569.6|11582.3|11567.3|11584.6|11569.6|11581.7|11566.7|1
1636598040000|2021-11-11 02:34:00|11585.3|11570.3|11585.3|11570.3|11585.3|11570.3|11585.3|11570.3|0
1636598070000|2021-11-11 02:34:30|11584.9|11569.9|11584.9|11569.9|11584.9|11569.9|11584.9|11569.9|2
1636598080000|2021-11-11 02:34:40|11584.1|11569.1|11579.5|11564.5|11584.1|11569.1|11578.3|11563.3|1
1636598100000|2021-11-11 02:35:00|11584.9|11569.9|11584.9|11569.9|11584.9|11569.9|11584.9|11569.9|0
1636598120000|2021-11-11 02:35:20|11582.6|11567.6|11582.7|11567.7|11582.7|11567.7|11582.6|11567.6|0
1636598210000|2021-11-11 02:36:50|11582|11567|11587.7|11562.7|11587.7|11567|11578.3|11562.7|2
1636598230000|2021-11-11 02:37:10|11582.8|11567.8|11582.8|11567.8|11582.8|11567.8|11582.8|11567.8|0
1636598240000|2021-11-11 02:37:20|11582.7|11567.7|11582.7|11567.7|11582.7|11567.7|11582.6|11567.6|1
1636598270000|2021-11-11 02:37:50|11581.7|11566.7|11581.7|11566.7|11581.7|11566.7|11581.7|11566.7|0
1636598280000|2021-11-11 02:38:00|11580.5|11565.5|11580.4|11565.4|11580.5|11565.5|11580.4|11565.4|1
1636598300000|2021-11-11 02:38:20|11580.3|11565.3|11579.9|11564.9|11580.3|11565.3|11579.9|11564.9|0
1636598320000|2021-11-11 02:38:40|11580.4|11565.4|11580.3|11565.3|11580.4|11565.4|11580.3|11565.3|0
1636598330000|2021-11-11 02:38:50|11581.7|11566.7|11580|11565|11581.7|11566.7|11579.4|11564.4|1
1636598340000|2021-11-11 02:39:00|11581.7|11566.7|11581.7|11566.7|11581.7|11566.7|11581.7|11566.7|0
1636598450000|2021-11-11 02:40:50|11579.9|11564.9|11581.7|11566.7|11581.7|11566.7|11577.4|11562.4|1
1636598570000|2021-11-11 02:42:50|11579.9|11564.9|11578.7|11563.7|11579.9|11564.9|11577.9|11562.9|1
1636598580000|2021-11-11 02:43:00|11581.7|11566.7|11581.7|11566.7|11581.7|11566.7|11581.7|11566.7|0
1636598670000|2021-11-11 02:44:30|11581.6|11566.6|11581.6|11566.6|11581.6|11566.6|11581.6|11566.6|0
1636598700000|2021-11-11 02:45:00|11581.1|11566.1|11583.5|11568.5|11583.5|11568.5|11576.9|11561.9|2
1636598850000|2021-11-11 02:47:30|11581.7|11566.7|11583.5|11568.5|11583.5|11568.5|11581.7|11566.7|1
1636598930000|2021-11-11 02:48:50|11583.6|11568.6|11584.5|11569.5|11584.5|11569.5|11583.6|11568.6|0
1636599000000|2021-11-11 02:50:00|11582.2|11567.2|11582.3|11567.3|11582.3|11567.3|11582.2|11567.2|0
1636599010000|2021-11-11 02:50:10|11582|11567|11580.2|11565.2|11582|11567|11580.2|11565.2|1
1636599030000|2021-11-11 02:50:30|11582.3|11567.3|11582.3|11567.3|11582.3|11567.3|11582.3|11567.3|0
1636599170000|2021-11-11 02:52:50|11582|11567|11579.1|11564.1|11582|11567|11579.1|11564.1|1
1636599180000|2021-11-11 02:53:00|11578.8|11563.8|11578.8|11563.8|11578.9|11563.9|11578.8|11563.8|17
1636599210000|2021-11-11 02:53:30|11578.4|11563.4|11578.4|11563.4|11578.4|11563.4|11578.4|11563.4|0
1636599240000|2021-11-11 02:54:00|11577.5|11562.5|11577.5|11562.5|11577.5|11562.5|11577.5|11562.5|0
1636599310000|2021-11-11 02:55:10|||||||||1
1636599330000|2021-11-11 02:55:30|11575.9|11560.9|11577.8|11562.8|11577.8|11562.8|11575.9|11560.9|1
1636599390000|2021-11-11 02:56:30|11576.3|11561.3|11576.3|11561.3|11576.3|11561.3|11576.3|11561.3|0
1636599420000|2021-11-11 02:57:00|11580.5|11565.5|11581.9|11566.9|11581.9|11566.9|11580.5|11565.5|2
1636599490000|2021-11-11 02:58:10|11581.7|11566.7|11586.8|11571.8|11586.8|11571.8|11581.7|11566.7|2
1636599500000|2021-11-11 02:58:20|11586.9|11571.9|11586.9|11571.9|11586.9|11571.9|11586.9|11571.9|0
1636599540000|2021-11-11 02:59:00|11589|11574|11589.3|11574.3|11589.3|11574.3|11589|11574|3
1636599590000|2021-11-11 02:59:50|11589.4|11574.4|11589.4|11574.4|11589.4|11574.4|11589.4|11574.4|0
1636599600000|2021-11-11 03:00:00|||||||||1
1636599650000|2021-11-11 03:00:50|||||||||1
1636599680000|2021-11-11 03:01:20|11589.3|11574.3|11589.3|11574.3|11589.3|11574.3|11589.3|11574.3|5
1636599710000|2021-11-11 03:01:50|11591.3|11576.3|11591.3|11576.3|11591.3|11576.3|11591.3|11576.3|0
1636599720000|2021-11-11 03:02:00|11591|11576|11591|11576|11591|11576|11591|11576|9
1636599730000|2021-11-11 03:02:10|11589.3|11574.3|11589.3|11574.3|11589.3|11574.3|11589.3|11574.3|0
1636599790000|2021-11-11 03:03:10|11592|11567|11592|11567|11592|11567|11592|11567|1
1636599810000|2021-11-11 03:03:30|11585|11570|11590.7|11565.7|11590.7|11570|11585|11565|1
1636599820000|2021-11-11 03:03:40|11592|11567|11592|11567|11592|11567|11592|11567|0
1636599830000|2021-11-11 03:03:50|11591.8|11566.8|11591|11566|11591.8|11571.5|11586.5|11566|1
1636599850000|2021-11-11 03:04:10|11579.5|11564.5|11579.5|11564.5|11579.5|11564.5|11579.5|11564.5|1
1636599920000|2021-11-11 03:05:20|11579.4|11564.4|11579.5|11564.5|11579.5|11564.5|11579.4|11564.4|1
1636599970000|2021-11-11 03:06:10|||||||||1
1636600060000|2021-11-11 03:07:40|11579.4|11564.4|11579.4|11564.4|11579.4|11564.4|11579.4|11564.4|0
1636600130000|2021-11-11 03:08:50|||||||||1
1636600150000|2021-11-11 03:09:10|11579.3|11564.3|11579.3|11564.3|11579.3|11564.3|11579.3|11564.3|0
1636600290000|2021-11-11 03:11:30|11576.9|11561.9|11578.3|11563.3|11578.3|11563.3|11576.9|11561.9|1
1636600390000|2021-11-11 03:13:10|11578.4|11563.4|11578.4|11563.4|11578.4|11563.4|11578.3|11563.3|0
1636600430000|2021-11-11 03:13:50|11578.3|11563.3|11579.4|11564.4|11579.4|11564.4|11578.3|11563.3|0
1636600440000|2021-11-11 03:14:00|11579.3|11564.3|11576.8|11561.8|11579.3|11564.3|11576|11561|1
1636600450000|2021-11-11 03:14:10|11578.9|11563.9|11578.9|11563.9|11578.9|11563.9|11578.9|11563.9|0
1636600470000|2021-11-11 03:14:30|11578.8|11563.8|11578.8|11563.8|11578.9|11563.9|11578.8|11563.8|0
1636600480000|2021-11-11 03:14:40|11578.9|11563.9|11578.9|11563.9|11578.9|11563.9|11578.9|11563.9|0
1636600500000|2021-11-11 03:15:00|11576|11561|11578.9|11563.9|11578.9|11563.9|11576|11561|1
1636600510000|2021-11-11 03:15:10|11579.8|11564.8|11579.8|11564.8|11579.8|11564.8|11579.8|11564.8|0
1636600530000|2021-11-11 03:15:30|11580.8|11565.8|11580.8|11565.8|11580.8|11565.8|11580.8|11565.8|0
1636600600000|2021-11-11 03:16:40|11579.9|11564.9|11579.9|11564.9|11579.9|11564.9|11577|11562|2
1636600610000|2021-11-11 03:16:50|11579.8|11564.8|11579.8|11564.8|11579.8|11564.8|11579.8|11564.8|0
1636600620000|2021-11-11 03:17:00|11579.9|11564.9|11579.9|11564.9|11579.9|11564.9|11579.9|11564.9|0
1636600760000|2021-11-11 03:19:20|||||||||1
1636600810000|2021-11-11 03:20:10|11580|11565|11580.1|11565.1|11580.1|11565.1|11580|11565|0
1636600860000|2021-11-11 03:21:00|11580.6|11565.6|11585.6|11570.6|11585.6|11570.6|11580.6|11565.6|0
1636600880000|2021-11-11 03:21:20|11585.3|11570.3|11580.9|11565.9|11585.3|11570.3|11580.9|11565.9|0
1636600920000|2021-11-11 03:22:00|11589.6|11564.6|11589.5|11564.5|11589.6|11566.7|11581.7|11562.5|2
1636600940000|2021-11-11 03:22:20|11590.1|11565.1|11590.1|11565.1|11590.1|11565.1|11590.1|11565.1|0
1636600980000|2021-11-11 03:23:00|11590.2|11565.2|11590.2|11565.2|11590.2|11565.2|11590.2|11565.2|0
1636600990000|2021-11-11 03:23:10|11585.2|11570.2|11589.7|11564.7|11589.7|11570.2|11585.2|11564.7|0
1636601000000|2021-11-11 03:23:20|11589.6|11564.6|11590.1|11565.1|11590.1|11565.1|11589.6|11564.6|0
1636601060000|2021-11-11 03:24:20|11590.7|11565.7|11590.1|11565.1|11590.7|11565.7|11590.1|11565.1|0
1636601080000|2021-11-11 03:24:40|11584.5|11569.5|11591.8|11566.8|11591.8|11571.2|11584.5|11566.8|1
1636601190000|2021-11-11 03:26:30|11591.7|11566.7|11591.7|11566.7|11591.7|11566.7|11591.7|11566.7|0
1636601240000|2021-11-11 03:27:20|11583.5|11568.5|11591.3|11566.3|11591.3|11571.4|11583.5|11564.3|1
1636601250000|2021-11-11 03:27:30|11591.1|11566.1|11591.2|11566.2|11591.2|11566.2|11591.1|11566.1|2
1636601320000|2021-11-11 03:28:40|11591.1|11566.1|11586.7|11571.7|11591.1|11571.7|11586.7|11566.1|0
1636601410000|2021-11-11 03:30:10|11585.4|11570.4|11585.4|11570.4|11585.4|11570.4|11585.4|11570.4|0
1636601440000|2021-11-11 03:30:40|11590.2|11565.2|11591.2|11566.2|11591.2|11566.2|11590.2|11565.2|0
1636601470000|2021-11-11 03:31:10|11591.6|11566.6|11591.6|11566.6|11591.6|11566.6|11591.6|11566.6|0
1636601490000|2021-11-11 03:31:30|||||||||1
1636601500000|2021-11-11 03:31:40|11586.4|11571.4|11585.5|11570.5|11586.4|11571.4|11585.5|11570.5|0
1636601550000|2021-11-11 03:32:30|11585.6|11570.6|11585.6|11570.6|11585.6|11570.6|11585.6|11570.6|1
1636601600000|2021-11-11 03:33:20|11585.4|11570.4|11585.4|11570.4|11585.4|11570.4|11585.4|11570.4|0
1636601890000|2021-11-11 03:38:10|11585.5|11570.5|11585.5|11570.5|11585.5|11570.5|11585.5|11570.5|0
1636601910000|2021-11-11 03:38:30|11585.6|11570.6|11585.6|11570.6|11585.6|11570.6|11585.6|11570.6|1
1636602040000|2021-11-11 03:40:40|11585.9|11570.9|11588.4|11573.4|11588.4|11573.4|11585.9|11570.9|0
1636602070000|2021-11-11 03:41:10|11587.9|11572.9|11587.9|11572.9|11588|11573|11587.9|11572.9|0
1636602080000|2021-11-11 03:41:20|11588|11573|11587.9|11572.9|11588.1|11573.1|11587.9|11572.9|0
1636602150000|2021-11-11 03:42:30|11588|11573|11588|11573|11588|11573|11588|11573|0
1636602160000|2021-11-11 03:42:40|11587.9|11572.9|11587.9|11572.9|11587.9|11572.9|11587.9|11572.9|0
1636602390000|2021-11-11 03:46:30|11588.4|11573.4|11599.1|11574.1|11599.1|11574.1|11588.4|11573.4|1
1636602400000|2021-11-11 03:46:40|11599.3|11574.3|11599.3|11574.3|11599.3|11574.3|11599.3|11574.3|0
1636602540000|2021-11-11 03:49:00|11599.2|11574.2|11599.2|11574.2|11599.2|11574.2|11599.2|11574.2|0
1636602570000|2021-11-11 03:49:30|11599|11574|11599.1|11574.1|11599.1|11574.1|11599|11574|0
1636602680000|2021-11-11 03:51:20|11599|11574|11598.9|11573.9|11599|11574|11598.9|11573.9|0
1636602690000|2021-11-11 03:51:30|11599|11574|11599|11574|11599|11574|11599|11574|0
1636602820000|2021-11-11 03:53:40|11598.5|11573.5|11598.5|11573.5|11598.5|11573.5|11598.5|11573.5|8
1636602830000|2021-11-11 03:53:50|11598|11573|11592.9|11577.9|11598|11577.9|11592.9|11573|0
1636602890000|2021-11-11 03:54:50|11598|11573|11598|11573|11598|11573|11598|11573|0
1636602900000|2021-11-11 03:55:00|11597.9|11572.9|11597.9|11572.9|11597.9|11572.9|11597.9|11572.9|0
1636602950000|2021-11-11 03:55:50|11598|11573|11598|11573|11598|11573|11598|11573|0
1636602980000|2021-11-11 03:56:20|11598.1|11573.1|11597.9|11572.9|11598.1|11573.1|11597.9|11572.9|0
1636603130000|2021-11-11 03:58:50|11598.5|11573.5|11598.5|11573.5|11598.5|11573.5|11598.5|11573.5|0
1636603250000|2021-11-11 04:00:50|11593.7|11578.7|11594.9|11579.9|11594.9|11579.9|11593.7|11578.7|0
1636603260000|2021-11-11 04:01:00|11594.4|11579.4|11594.4|11579.4|11594.4|11579.4|11594.4|11579.4|0
1636603630000|2021-11-11 04:07:10|||||||||1
1636605300000|2021-11-11 04:35:00|11594.5|11579.5|11594.4|11579.4|11594.5|11579.5|11594.4|11579.4|0
1636605470000|2021-11-11 04:37:50|11597|11582|11597|11582|11597|11582|11597|11582|0
1636605800000|2021-11-11 04:43:20|||||||||1
1636605860000|2021-11-11 04:44:20|11596.9|11581.9|11596.9|11581.9|11596.9|11581.9|11596.9|11581.9|0
1636605900000|2021-11-11 04:45:00|11596.8|11581.8|11596.9|11581.9|11596.9|11581.9|11596.8|11581.8|1
1636605930000|2021-11-11 04:45:30|11596.8|11581.8|11596.8|11581.8|11596.8|11581.8|11596.8|11581.8|0
1636605970000|2021-11-11 04:46:10|11596.9|11581.9|11599.3|11584.3|11599.3|11584.3|11596.9|11581.9|0
1636606160000|2021-11-11 04:49:20|11599.2|11584.2|11599.2|11584.2|11599.2|11584.2|11599.2|11584.2|0
1636606640000|2021-11-11 04:57:20|11599.4|11584.4|11599.3|11584.3|11599.4|11584.4|11599.3|11584.3|1
1636607100000|2021-11-11 05:05:00|11598.9|11583.9|11598.8|11583.8|11598.9|11583.9|11598.8|11583.8|1
1636607140000|2021-11-11 05:05:40|11598.7|11583.7|11598.7|11583.7|11598.7|11583.7|11598.7|11583.7|0
1636607680000|2021-11-11 05:14:40|11601.2|11586.2|11601.5|11586.5|11601.7|11586.7|11601.2|11586.2|2
1636607740000|2021-11-11 05:15:40|11602|11587|11604.5|11589.5|11604.6|11589.6|11602|11587|0
1636607750000|2021-11-11 05:15:50|11602|11587|11602|11587|11602|11587|11602|11587|0
1636607800000|2021-11-11 05:16:40|11600.7|11585.7|11600.7|11585.7|11600.7|11585.7|11600.7|11585.7|0
1636607860000|2021-11-11 05:17:40|11602.6|11587.6|11602.5|11587.5|11602.6|11587.6|11602.5|11587.5|0
1636607900000|2021-11-11 05:18:20|11601.8|11586.8|11601.8|11586.8|11601.8|11586.8|11601.8|11586.8|0
1636607960000|2021-11-11 05:19:20|11602.1|11587.1|11601.6|11586.6|11602.5|11587.5|11601.6|11586.6|1
1636608020000|2021-11-11 05:20:20|11602.1|11587.1|11602.1|11587.1|11602.1|11587.1|11602.1|11587.1|0
1636608050000|2021-11-11 05:20:50|11602.5|11587.5|11602.5|11587.5|11602.5|11587.5|11602.5|11587.5|2
1636608060000|2021-11-11 05:21:00|11602.1|11587.1|11602.1|11587.1|11602.1|11587.1|11602.1|11587.1|0
1636608210000|2021-11-11 05:23:30|11602.2|11587.2|11603.6|11588.6|11603.6|11588.6|11602.2|11587.2|0
1636608220000|2021-11-11 05:23:40|11604|11589|11601.9|11586.9|11604|11589|11601.9|11586.9|1
1636608310000|2021-11-11 05:25:10|11603|11588|11603|11588|11603|11588|11603|11588|0
1636608320000|2021-11-11 05:25:20|11603.9|11588.9|11603.9|11588.9|11603.9|11588.9|11603.9|11588.9|0
1636608330000|2021-11-11 05:25:30|11603|11588|11603|11588|11603|11588|11603|11588|0
1636608510000|2021-11-11 05:28:30|11602|11587|11602.1|11587.1|11602.1|11587.1|11602|11587|0
1636608520000|2021-11-11 05:28:40|11603.4|11588.4|11603.4|11588.4|11603.4|11588.4|11603.4|11588.4|0
1636608550000|2021-11-11 05:29:10|11603|11588|11603|11588|11603|11588|11603|11588|0
1636608720000|2021-11-11 05:32:00|11601.9|11586.9|11603|11588|11603|11588|11601.9|11586.9|0
1636608810000|2021-11-11 05:33:30|11600.6|11585.6|11600.6|11585.6|11600.6|11585.6|11600.6|11585.6|0
1636608890000|2021-11-11 05:34:50|11600.9|11585.9|11600.9|11585.9|11600.9|11585.9|11600.9|11585.9|0
1636608940000|2021-11-11 05:35:40|11600.6|11585.6|11600.6|11585.6|11600.6|11585.6|11600.6|11585.6|4
1636608960000|2021-11-11 05:36:00|11600.8|11585.8|11600.6|11585.6|11600.8|11585.8|11600.6|11585.6|0
1636608980000|2021-11-11 05:36:20|11601.6|11586.6|11601.9|11586.9|11601.9|11586.9|11601.6|11586.6|0
1636608990000|2021-11-11 05:36:30|11604.4|11589.4|11604.4|11589.4|11604.4|11589.4|11604.4|11589.4|0
1636609080000|2021-11-11 05:38:00|11605.6|11590.6|11605.6|11590.6|11605.6|11590.6|11605.6|11590.6|2
1636609170000|2021-11-11 05:39:30|11603.5|11588.5|11602.6|11587.6|11603.5|11588.5|11602.6|11587.6|2
1636609180000|2021-11-11 05:39:40|11602.2|11587.2|11602.3|11587.3|11602.3|11587.3|11602.2|11587.2|1
1636609190000|2021-11-11 05:39:50|11602.2|11587.2|11602.2|11587.2|11602.2|11587.2|11602.2|11587.2|0
1636609200000|2021-11-11 05:40:00|11602.1|11587.1|11602.1|11587.1|11602.1|11587.1|11602.1|11587.1|0
1636609440000|2021-11-11 05:44:00|11603.3|11588.3|11603.6|11588.6|11603.6|11588.6|11603.3|11588.3|3
1636609530000|2021-11-11 05:45:30|11605.6|11590.6|11605.6|11590.6|11605.6|11590.6|11605.6|11590.6|0
1636609960000|2021-11-11 05:52:40|11605.7|11590.7|11605.7|11590.7|11605.7|11590.7|11605.7|11590.7|0
1636610100000|2021-11-11 05:55:00|11605.6|11590.6|11605.6|11590.6|11605.6|11590.6|11605.6|11590.6|1
1636610220000|2021-11-11 05:57:00|11601.8|11586.8|11601.8|11586.8|11601.8|11586.8|11601.8|11586.8|4
1636610230000|2021-11-11 05:57:10|11601.2|11586.2|11601.2|11586.2|11601.2|11586.2|11601.2|11586.2|0
1636610250000|2021-11-11 05:57:30|11600.4|11585.4|11599.9|11584.9|11600.4|11585.4|11599.9|11584.9|1
1636610270000|2021-11-11 05:57:50|11598.9|11583.9|11598.9|11583.9|11598.9|11583.9|11598.9|11583.9|0
1636610280000|2021-11-11 05:58:00|11598.4|11583.4|11599.7|11584.7|11599.7|11584.7|11597.9|11582.9|0
1636610290000|2021-11-11 05:58:10|11601.4|11586.4|11601.4|11586.4|11601.8|11586.8|11601.4|11586.4|0
1636610300000|2021-11-11 05:58:20|11599.4|11584.4|11599.4|11584.4|11599.4|11584.4|11599.4|11584.4|1
1636610430000|2021-11-11 06:00:30|11594|11579|11594|11579|11594|11579|11594|11579|0
1636610440000|2021-11-11 06:00:40|11594.1|11579.1|11594.5|11579.5|11594.5|11579.5|11594.1|11579.1|0
1636610480000|2021-11-11 06:01:20|11594.4|11579.4|11588|11573|11596.7|11579.4|11588|11570.4|0
1636610500000|2021-11-11 06:01:40|11587.6|11572.6|11587.6|11572.6|11587.6|11572.6|11587.6|11572.6|0
1636610520000|2021-11-11 06:02:00|11587.4|11572.4|11587.4|11572.4|11587.4|11572.4|11587.4|11572.4|0
1636610550000|2021-11-11 06:02:30|11588.6|11573.6|11588.6|11573.6|11588.6|11573.6|11588.6|11573.6|1
1636610580000|2021-11-11 06:03:00|11587.8|11572.8|11587.8|11572.8|11587.8|11572.8|11587.8|11572.8|0
1636610660000|2021-11-11 06:04:20|11587.3|11572.3|11586.9|11571.9|11587.3|11572.3|11586.9|11571.9|0
1636610770000|2021-11-11 06:06:10|11588.2|11573.2|11588.2|11573.2|11588.2|11573.2|11588.2|11573.2|0
1636610780000|2021-11-11 06:06:20|11590.3|11575.3|11596|11571|11596|11575.3|11590.3|11570.9|1
1636610800000|2021-11-11 06:06:40|11596.1|11571.1|11596.5|11571.5|11596.5|11571.5|11596.1|11571.1|0
1636610840000|2021-11-11 06:07:20|11596|11571|11596|11571|11596|11571|11596|11571|0
1636611070000|2021-11-11 06:11:10|11596.5|11571.5|11596.5|11571.5|11596.5|11571.5|11596.5|11571.5|0
1636611230000|2021-11-11 06:13:50|11596.4|11571.4|11596.4|11571.4|11596.4|11571.4|11596.4|11571.4|1
1636611290000|2021-11-11 06:14:50|||||||||1
1636611310000|2021-11-11 06:15:10|||||||||1
1636611390000|2021-11-11 06:16:30|||||||||1
1636611410000|2021-11-11 06:16:50|||||||||1
1636611430000|2021-11-11 06:17:10|||||||||1
1636611470000|2021-11-11 06:17:50|11596.5|11571.5|11596.5|11571.5|11596.5|11571.5|11596.5|11571.5|0
1636611810000|2021-11-11 06:23:30|11596.4|11571.4|11596.4|11571.4|11596.4|11571.4|11596.4|11571.4|0
1636612160000|2021-11-11 06:29:20|11591|11576|11591|11576|11591|11576|11591|11576|0
1636612280000|2021-11-11 06:31:20|11596.4|11571.4|11596.4|11571.4|11596.4|11571.4|11596.4|11571.4|5
1636612360000|2021-11-11 06:32:40|11596.3|11571.3|11596.3|11571.3|11596.4|11571.4|11596.3|11571.3|6
1636612380000|2021-11-11 06:33:00|11595.2|11570.2|11595.3|11570.3|11595.3|11570.3|11595.2|11570.2|3
1636612390000|2021-11-11 06:33:10|11595|11570|11592.8|11567.8|11595|11570|11592.8|11567.8|0
1636612400000|2021-11-11 06:33:20|11592.7|11567.7|11592.7|11567.7|11592.7|11567.7|11592.7|11567.7|1
1636612410000|2021-11-11 06:33:30|11587.3|11572.3|11587.3|11572.3|11587.3|11572.3|11587.3|11572.3|0
1636612430000|2021-11-11 06:33:50|11592.4|11567.4|11584.8|11569.8|11592.4|11569.8|11584.8|11567.4|2
1636612450000|2021-11-11 06:34:10|11584.5|11569.5|11584.5|11569.5|11584.5|11569.5|11584.5|11569.5|0
1636612460000|2021-11-11 06:34:20|11584.4|11569.4|11583.2|11568.2|11584.4|11569.4|11583.1|11568.1|5
1636612470000|2021-11-11 06:34:30|11580.7|11565.7|11582.5|11567.5|11582.5|11567.5|11580.7|11565.7|0
1636612500000|2021-11-11 06:35:00|11582|11567|11581.6|11566.6|11582|11567|11581.6|11566.6|0
1636612600000|2021-11-11 06:36:40|11581.7|11566.7|11582.5|11567.5|11582.5|11567.5|11581.7|11566.7|0
1636612620000|2021-11-11 06:37:00|11583.3|11568.3|11584|11569|11584|11569|11583.3|11568.3|0
1636612630000|2021-11-11 06:37:10|11584.8|11569.8|11584.8|11569.8|11584.8|11569.8|11584.8|11569.8|0
1636612690000|2021-11-11 06:38:10|11587.3|11572.3|11587.3|11572.3|11587.3|11572.3|11587.3|11572.3|0
1636612710000|2021-11-11 06:38:30|11586.8|11571.8|11587.8|11572.8|11587.8|11572.8|11586.8|11571.8|0
1636612720000|2021-11-11 06:38:40|11588.8|11573.8|11590.8|11575.8|11590.8|11575.8|11588.8|11573.8|0
1636612730000|2021-11-11 06:38:50|11591.3|11576.3|11591.3|11576.3|11591.3|11576.3|11591.3|11576.3|0
1636612750000|2021-11-11 06:39:10|11591.8|11576.8|11593.3|11578.3|11594.3|11579.3|11591.8|11576.8|0
1636612780000|2021-11-11 06:39:40|11590.3|11575.3|11590.8|11575.8|11590.8|11575.8|11590.3|11575.3|0
1636612790000|2021-11-11 06:39:50|11591.3|11576.3|11591.3|11576.3|11591.3|11576.3|11591.3|11576.3|0
1636612800000|2021-11-11 06:40:00|11591.8|11576.8|11593.3|11578.3|11593.3|11578.3|11591.8|11576.8|0
1636612840000|2021-11-11 06:40:40|11593.2|11578.2|11588.3|11573.3|11593.2|11578.2|11588.3|11573.3|4
1636612850000|2021-11-11 06:40:50|11586.6|11571.6|11586.6|11571.6|11586.6|11571.6|11586.6|11571.6|0
1636612870000|2021-11-11 06:41:10|11586.4|11571.4|11585.7|11570.7|11586.4|11571.4|11583.9|11568.9|0
1636612910000|2021-11-11 06:41:50|11584.3|11569.3|11584.3|11569.3|11584.3|11569.3|11584.3|11569.3|0
1636612920000|2021-11-11 06:42:00|11584.2|11569.2|11583|11568|11584.2|11569.2|11583|11568|0
1636612960000|2021-11-11 06:42:40|11582.9|11567.9|11581.5|11566.5|11582.9|11567.9|11581.5|11566.5|0
1636613030000|2021-11-11 06:43:50|11581.8|11566.8|11582.9|11567.9|11584.3|11569.3|11581.8|11566.8|0
1636613040000|2021-11-11 06:44:00|11582|11567|11582|11567|11582|11567|11582|11567|0
1636613060000|2021-11-11 06:44:20|11577.4|11562.4|11576.5|11561.5|11577.4|11562.4|11576.5|11561.5|1
1636613070000|2021-11-11 06:44:30|11576.7|11561.7|11576.5|11561.5|11577.5|11562.5|11576.5|11561.5|0
1636613080000|2021-11-11 06:44:40|11576.3|11561.3|11576|11561|11576.3|11561.3|11575.5|11560.5|0
1636613100000|2021-11-11 06:45:00|11575.5|11560.5|11576|11561|11576|11561|11575.5|11560.5|0
1636613130000|2021-11-11 06:45:30|11575.5|11560.5|11575.5|11560.5|11575.5|11560.5|11575.5|11560.5|0
1636613140000|2021-11-11 06:45:40|11575|11560|11575|11560|11575|11560|11575|11560|0
1636613160000|2021-11-11 06:46:00|11574.9|11559.9|11573.7|11558.7|11574.9|11559.9|11573.7|11558.7|4
1636613190000|2021-11-11 06:46:30|11569.9|11554.9|11570.7|11555.7|11570.7|11555.7|11569.9|11554.9|1
1636613200000|2021-11-11 06:46:40|||||||||1
1636613220000|2021-11-11 06:47:00|11571.5|11556.5|11576.1|11561.1|11576.1|11561.1|11571.5|11556.5|0
1636613230000|2021-11-11 06:47:10|11575.7|11560.7|11573.7|11558.7|11575.7|11560.7|11573.7|11558.7|0
1636613240000|2021-11-11 06:47:20|11573.5|11558.5|11572.7|11557.7|11573.5|11558.5|11572.7|11557.7|0
1636613270000|2021-11-11 06:47:50|11572.6|11557.6|11572.1|11557.1|11572.6|11557.6|11572.1|11557.1|0
1636613280000|2021-11-11 06:48:00|11571.7|11556.7|11575.1|11560.1|11576.9|11561.9|11571.7|11556.7|0
1636613290000|2021-11-11 06:48:10|11575|11560|11575|11560|11575|11560|11575|11560|0
1636613300000|2021-11-11 06:48:20|11576|11561|11576.1|11561.1|11576.1|11561.1|11576|11561|0
1636613340000|2021-11-11 06:49:00|11578.3|11553.3|11566.5|11551.5|11578.3|11558.3|11566.5|11551.5|25
1636613370000|2021-11-11 06:49:30|11557.6|11532.6|11554.5|11517|11557.6|11532.6|11549.2|11517|23
1636613430000|2021-11-11 06:50:30|11554.6|11517.1|11554.6|11517.1|11554.6|11517.1|11554.6|11517.1|0
1636613440000|2021-11-11 06:50:40|11529.6|11514.6|11529.6|11514.6|11529.6|11514.6|11529.6|11514.6|1
1636613470000|2021-11-11 06:51:10|11522.9|11507.9|11523.9|11508.9|11528.2|11513.2|11521.9|11506.9|3
1636613480000|2021-11-11 06:51:20|11523.5|11508.5|11524.3|11509.3|11524.3|11509.3|11523.5|11508.5|4
1636613490000|2021-11-11 06:51:30|11518.2|11503.2|11518.2|11503.2|11518.2|11503.2|11518.2|11503.2|0
1636613520000|2021-11-11 06:52:00|11518.1|11503.1|11518.1|11503.1|11518.1|11503.1|11518.1|11503.1|30
1636613570000|2021-11-11 06:52:50|11522.6|11507.6|11522.1|11507.1|11528.2|11507.6|11520.9|11503.2|1
1636613580000|2021-11-11 06:53:00|11521.7|11506.7|11523.1|11508.1|11523.6|11508.6|11521.7|11506.7|1
1636613590000|2021-11-11 06:53:10|11522.9|11507.9|11524.1|11509.1|11524.1|11509.1|11521.1|11506.1|1
1636613600000|2021-11-11 06:53:20|11526.1|11511.1|11526.1|11511.1|11526.1|11511.1|11526.1|11511.1|0
1636613610000|2021-11-11 06:53:30|11525.6|11510.6|11526.1|11511.1|11526.1|11511.1|11525.6|11510.6|2
1636613620000|2021-11-11 06:53:40|11526.2|11511.2|11527.1|11512.1|11527.1|11512.1|11526.1|11511.1|2
1636613630000|2021-11-11 06:53:50|11531.6|11516.6|11530.1|11515.1|11531.6|11516.6|11530.1|11515.1|0
1636613640000|2021-11-11 06:54:00|11530.4|11515.4|11532.6|11517.6|11532.6|11517.6|11530.4|11515.4|0
1636613650000|2021-11-11 06:54:10|11541.1|11516.1|11541.1|11516.1|11541.1|11516.1|11541.1|11516.1|0
1636613690000|2021-11-11 06:54:50|11540.6|11515.6|11539.6|11514.6|11540.6|11515.6|11539.6|11514.6|0
1636613700000|2021-11-11 06:55:00|11540.1|11515.1|11535.6|11520.6|11540.1|11520.6|11535.6|11515.1|0
1636613710000|2021-11-11 06:55:10|11537.6|11522.6|11542.3|11527.3|11542.3|11527.3|11537.6|11522.6|0
1636613720000|2021-11-11 06:55:20|11540.1|11525.1|11539.1|11524.1|11540.1|11525.1|11539.1|11524.1|0
1636613730000|2021-11-11 06:55:30|11542.5|11527.5|11542.5|11527.5|11542.5|11527.5|11542.5|11527.5|0
1636613750000|2021-11-11 06:55:50|11544.5|11529.5|11544.5|11529.5|11544.5|11529.5|11544.5|11529.5|0
1636613770000|2021-11-11 06:56:10|11540.1|11525.1|11543.5|11528.5|11543.5|11528.5|11540.1|11525.1|0
1636613780000|2021-11-11 06:56:20|11545.6|11530.6|11545.6|11530.6|11545.6|11530.6|11545.6|11530.6|1
1636613790000|2021-11-11 06:56:30|11545.1|11530.1|11543.8|11528.8|11545.1|11530.1|11543.8|11528.8|0
1636613800000|2021-11-11 06:56:40|11544.4|11529.4|11554.7|11539.7|11560.1|11539.7|11544.4|11529.4|0
1636613810000|2021-11-11 06:56:50|11551.7|11536.7|11547.6|11532.6|11551.7|11536.7|11547.6|11532.6|0
1636613830000|2021-11-11 06:57:10|11547.5|11532.5|11547.5|11532.5|11547.5|11532.5|11547.1|11532.1|1
1636613850000|2021-11-11 06:57:30|11550|11535|11552.3|11537.3|11552.3|11537.3|11550|11535|0
1636613860000|2021-11-11 06:57:40|11550.1|11535.1|11553.1|11538.1|11553.1|11538.1|11550.1|11535.1|1
1636613870000|2021-11-11 06:57:50|11554.3|11539.3|11557.6|11542.6|11557.9|11542.9|11554.3|11539.3|0
1636613880000|2021-11-11 06:58:00|11556|11541|11559.2|11544.2|11559.2|11544.2|11556|11541|1
1636613890000|2021-11-11 06:58:10|11566|11541|11562.1|11547.1|11566|11547.1|11562.1|11541|0
1636613900000|2021-11-11 06:58:20|11565.3|11550.3|11565.2|11550.2|11565.3|11550.3|11565.2|11550.2|0
1636613910000|2021-11-11 06:58:30|11564.4|11549.4|11564.4|11549.4|11564.4|11549.4|11564.4|11549.4|0
1636613920000|2021-11-11 06:58:40|11568.9|11543.9|11568.9|11543.9|11568.9|11543.9|11568.9|11543.9|1
1636613940000|2021-11-11 06:59:00|11567|11542|11567|11542|11567|11542|11567|11542|0
1636613950000|2021-11-11 06:59:10|11566.8|11541.8|11565|11550|11566.8|11550|11562.3|11541.8|0
1636613960000|2021-11-11 06:59:20|11565.3|11550.3|11569|11554|11570.7|11555.7|11565.3|11550.3|0
1636613970000|2021-11-11 06:59:30|11569.1|11544.1|11566|11541|11569.1|11544.1|11566|11541|4
1636613980000|2021-11-11 06:59:40|11570.8|11533.3|11565.1|11540.1|11570.8|11540.1|11564.6|11533.3|1
1636613990000|2021-11-11 06:59:50|11565.6|11540.6|11565.6|11540.6|11565.6|11540.6|11565.6|11540.6|0
1636614040000|2021-11-11 07:00:40|11565.7|11540.7|11569.6|11544.6|11569.6|11544.6|11565.7|11540.7|0
1636614050000|2021-11-11 07:00:50|11569.3|11544.3|11567.6|11542.6|11569.3|11544.3|11567.6|11542.6|0
1636614090000|2021-11-11 07:01:30|11567.1|11552.1|11577.2|11552.2|11577.2|11552.2|11567.1|11552.1|0
1636614100000|2021-11-11 07:01:40|11576.4|11551.4|11576.2|11551.2|11576.4|11551.4|11576.2|11551.2|0
1636614110000|2021-11-11 07:01:50|11580.6|11543.1|11569.6|11544.6|11580.6|11544.6|11569.6|11543.1|0
1636614120000|2021-11-11 07:02:00|11569.5|11544.5|11569.5|11544.5|11569.5|11544.5|11569.5|11544.5|0
1636614130000|2021-11-11 07:02:10|11573|11548|11571.6|11546.6|11573|11548|11571.6|11546.6|0
1636614160000|2021-11-11 07:02:40|11571.7|11546.7|11572.1|11547.1|11572.1|11547.1|11571.7|11546.7|0
1636614170000|2021-11-11 07:02:50|11572|11547|11572|11547|11572|11547|11572|11547|0
1636614180000|2021-11-11 07:03:00|11566.9|11551.9|11576.5|11551.5|11576.5|11557.4|11566.8|11547.9|0
1636614200000|2021-11-11 07:03:20|11576.4|11551.4|11575.9|11538.4|11584.9|11560.8|11575.8|11538.4|0
1636614210000|2021-11-11 07:03:30|11576|11538.5|11569.3|11544.3|11576|11544.3|11569.3|11538.3|0
1636614220000|2021-11-11 07:03:40|11569.2|11544.2|11569.2|11544.2|11569.2|11544.2|11569.2|11544.2|0
1636614230000|2021-11-11 07:03:50|11575.4|11537.9|11575.4|11537.9|11575.4|11537.9|11575.4|11537.9|0
1636614240000|2021-11-11 07:04:00|11571.2|11533.7|11571.2|11533.7|11571.2|11533.7|11571.2|11533.7|0
1636614250000|2021-11-11 07:04:10|11569.5|11532|11562|11537|11569.5|11537.1|11562|11532|0
1636614260000|2021-11-11 07:04:20|11556.5|11541.5|11556.5|11541.5|11556.5|11541.5|11556.5|11541.5|0
1636614270000|2021-11-11 07:04:30|11561.2|11546.2|11561.3|11546.3|11561.3|11546.3|11561.2|11546.2|0
1636614280000|2021-11-11 07:04:40|11560|11545|11560|11545|11560|11545|11560|11545|0
1636614290000|2021-11-11 07:04:50|11565.5|11540.5|11567|11542|11567.2|11542.2|11565.5|11540.5|0
1636614320000|2021-11-11 07:05:20|11561.9|11546.9|11561.9|11546.9|11561.9|11546.9|11561.9|11546.9|0
1636614330000|2021-11-11 07:05:30|11561.3|11546.3|11564.5|11539.5|11564.5|11546.3|11561.3|11539.5|1
1636614340000|2021-11-11 07:05:40|11564.1|11539.1|11564.1|11539.1|11564.1|11539.1|11564.1|11539.1|0
1636614350000|2021-11-11 07:05:50|11560.5|11545.5|11561|11546|11561|11546|11560.5|11545.5|0
1636614360000|2021-11-11 07:06:00|11559.8|11544.8|11559.7|11544.7|11559.8|11544.8|11559.6|11544.6|1
1636614370000|2021-11-11 07:06:10|11560.2|11545.2|11563.3|11548.3|11567.5|11548.3|11560.2|11542.5|0
1636614390000|2021-11-11 07:06:30|11563.8|11548.8|11563.8|11548.8|11563.8|11548.8|11563.8|11548.8|0
1636614420000|2021-11-11 07:07:00|11564.3|11549.3|11564.3|11549.3|11564.3|11549.3|11564.3|11549.3|0
1636614480000|2021-11-11 07:08:00|11564.4|11549.4|11564.8|11549.8|11564.8|11549.8|11564.4|11549.4|0
1636614490000|2021-11-11 07:08:10|11571.9|11546.9|11571.8|11546.8|11571.9|11546.9|11571.8|11546.8|0
1636614540000|2021-11-11 07:09:00|11570.3|11545.3|11570.4|11545.4|11570.4|11545.4|11570.3|11545.3|0
1636614550000|2021-11-11 07:09:10|11571.3|11546.3|11571.3|11546.3|11571.3|11546.3|11571.3|11546.3|0
1636614560000|2021-11-11 07:09:20|||||||||2
1636614600000|2021-11-11 07:10:00|11572|11547|11575.8|11550.8|11575.8|11550.8|11572|11547|0
1636614660000|2021-11-11 07:11:00|11570.9|11555.9|11570.9|11555.9|11570.9|11555.9|11570.9|11555.9|0
1636614670000|2021-11-11 07:11:10|11571.3|11556.3|11571.3|11556.3|11571.3|11556.3|11571.3|11556.3|0
1636614700000|2021-11-11 07:11:40|11574.3|11549.3|11574.3|11549.3|11574.3|11549.3|11574.3|11549.3|1
1636614710000|2021-11-11 07:11:50|11577|11552|11575.4|11550.4|11577|11552|11575.4|11550.4|0
1636614720000|2021-11-11 07:12:00|11574.9|11549.9|11566.5|11541.5|11574.9|11550|11565|11541.5|0
1636614730000|2021-11-11 07:12:10|11566.7|11541.7|11563|11548|11567.5|11548|11563|11541.7|0
1636614760000|2021-11-11 07:12:40|11571|11546|11571.2|11546.2|11571.2|11546.2|11571|11546|0
1636614770000|2021-11-11 07:12:50|11571.9|11546.9|11569.5|11544.5|11571.9|11546.9|11569.5|11544.5|0
1636614780000|2021-11-11 07:13:00|11575.5|11538|11574.3|11536.8|11575.5|11538|11574.3|11536.8|0
1636614820000|2021-11-11 07:13:40|11567.9|11542.9|11566.5|11541.5|11567.9|11542.9|11566.5|11541.5|0
1636614840000|2021-11-11 07:14:00|11567.5|11542.5|11567.5|11542.5|11567.5|11542.5|11567.5|11542.5|0
1636614870000|2021-11-11 07:14:30|11562.6|11547.6|11563|11548|11568.5|11548|11562.6|11543.5|0
1636614900000|2021-11-11 07:15:00|11563.1|11548.1|11564|11549|11564|11549|11563.1|11548.1|0
1636614960000|2021-11-11 07:16:00|11565|11550|11565.5|11550.5|11565.5|11550.5|11565|11550|0
1636615010000|2021-11-11 07:16:50|11567.3|11552.3|11569.3|11554.3|11569.4|11554.4|11567.3|11552.3|0
1636615020000|2021-11-11 07:17:00|11568.7|11553.7|11570|11555|11570|11555|11568.7|11553.7|0
1636615080000|2021-11-11 07:18:00|11574.8|11549.8|11574.1|11549.1|11574.8|11549.8|11574.1|11549.1|0
1636615090000|2021-11-11 07:18:10|11574.5|11549.5|11574.5|11549.5|11574.5|11549.5|11574.5|11549.5|0
1636615140000|2021-11-11 07:19:00|11569.6|11554.6|11570|11555|11570|11555|11569.6|11554.6|0
1636615170000|2021-11-11 07:19:30|11570.4|11555.4|11570.4|11555.4|11570.4|11555.4|11570.4|11555.4|0
1636615200000|2021-11-11 07:20:00|11570.5|11555.5|11570.9|11555.9|11570.9|11555.9|11570.5|11555.5|0
1636615220000|2021-11-11 07:20:20|11572.2|11557.2|11581.4|11566.4|11581.9|11566.9|11572.2|11557.2|2
1636615230000|2021-11-11 07:20:30|11581|11566|11584.1|11559.1|11584.1|11566|11581|11559.1|7
1636615240000|2021-11-11 07:20:40|11583.9|11558.9|11579.3|11554.3|11583.9|11558.9|11578|11553|0
1636615260000|2021-11-11 07:21:00|11578.9|11553.9|11583|11558|11587.8|11558|11578.9|11548.1|0
1636615270000|2021-11-11 07:21:10|11582.8|11557.8|11582.8|11557.8|11582.8|11557.8|11582.8|11557.8|4
1636615320000|2021-11-11 07:22:00|11582.9|11557.9|11587.1|11562.1|11587.1|11562.1|11582.9|11557.9|2
1636615330000|2021-11-11 07:22:10|11582.8|11567.8|11586.8|11561.8|11586.8|11567.8|11582.8|11561.8|0
1636615340000|2021-11-11 07:22:20|||||||||1
1636615380000|2021-11-11 07:23:00|11597.1|11559.6|11598.6|11561.1|11598.6|11568.3|11593.3|11559.6|0
1636615390000|2021-11-11 07:23:10|11590.8|11565.8|11590.8|11565.8|11597|11565.8|11590.8|11559.5|0
1636615440000|2021-11-11 07:24:00|11592.3|11567.3|11593.6|11568.6|11594.2|11569.2|11592.3|11567.3|0
1636615450000|2021-11-11 07:24:10|11592.3|11567.3|11592.3|11567.3|11592.3|11567.3|11592.3|11567.3|0
1636615500000|2021-11-11 07:25:00|11590.8|11565.8|11585.4|11570.4|11591|11570.4|11585.4|11564|0
1636615510000|2021-11-11 07:25:10|11591|11566|11591|11566|11591.8|11566.8|11591|11566|0
1636615560000|2021-11-11 07:26:00|11591.3|11566.3|11592|11567|11592|11567|11591.3|11566.3|0
1636615570000|2021-11-11 07:26:10|11591.5|11566.5|11591.5|11566.5|11591.5|11566.5|11591.5|11566.5|0
1636615590000|2021-11-11 07:26:30|11587|11572|11591.9|11566.9|11591.9|11572.5|11587|11566.9|0
1636615600000|2021-11-11 07:26:40|11591.5|11566.5|11591.5|11566.5|11591.5|11566.5|11591.5|11566.5|0
1636615610000|2021-11-11 07:26:50|11590.5|11565.5|11585|11560|11590.5|11565.5|11585|11560|0
1636615620000|2021-11-11 07:27:00|11585.5|11560.5|11580|11565|11585.5|11565|11580|11560.5|0
1636615630000|2021-11-11 07:27:10|11580.4|11565.4|11580.4|11565.4|11580.4|11565.4|11580.4|11565.4|0
1636615670000|2021-11-11 07:27:50|11585.2|11560.2|11585|11560|11585.2|11560.2|11584.6|11559.6|0
1636615680000|2021-11-11 07:28:00|11586.2|11561.2|11587.2|11562.2|11587.2|11562.2|11584.9|11559.9|0
1636615690000|2021-11-11 07:28:10|11585|11560|11585|11560|11585|11560|11585|11560|0
1636615700000|2021-11-11 07:28:20|11584.5|11559.5|11585|11560|11585|11560|11584.5|11559.5|0
1636615710000|2021-11-11 07:28:30|11585.3|11560.3|11585.3|11560.3|11585.3|11560.3|11585.3|11560.3|1
1636615720000|2021-11-11 07:28:40|11587|11562|11587|11562|11587|11562|11587|11562|0
1636615730000|2021-11-11 07:28:50|11581.3|11566.3|11583|11558|11583|11566.3|11581.3|11558|0
1636615740000|2021-11-11 07:29:00|11584.4|11559.4|11582.3|11557.3|11584.4|11559.4|11582.3|11557.3|9
1636615830000|2021-11-11 07:30:30|11592.4|11554.9|11591.4|11553.9|11592.4|11554.9|11591.4|11553.9|6
1636615840000|2021-11-11 07:30:40|11591.6|11554.1|11591.6|11554.1|11591.6|11554.1|11591.6|11554.1|0
1636615860000|2021-11-11 07:31:00|11586.3|11561.3|11586.3|11561.3|11586.3|11561.3|11586.3|11561.3|0
1636615890000|2021-11-11 07:31:30|11586.2|11561.2|11585.7|11560.7|11586.2|11561.2|11585.7|11560.7|0
1636615900000|2021-11-11 07:31:40|11584.8|11559.8|11584.8|11559.8|11584.8|11559.8|11584.8|11559.8|0
1636615910000|2021-11-11 07:31:50|11584.7|11559.7|11583.8|11558.8|11584.7|11559.7|11583.8|11558.8|0
1636615920000|2021-11-11 07:32:00|11581.8|11556.8|11583.7|11558.7|11583.7|11562.3|11577.3|11556.8|0
1636615930000|2021-11-11 07:32:10|11585.3|11560.3|11579.3|11554.3|11585.3|11563.2|11578.2|11554.3|0
1636616100000|2021-11-11 07:35:00|11579.1|11554.1|11579.1|11554.1|11579.1|11554.1|11579.1|11554.1|0
1636616210000|2021-11-11 07:36:50|11586.9|11561.9|11580.5|11565.5|11586.9|11565.5|11580.5|11561.9|0
1636616240000|2021-11-11 07:37:20|11574.1|11559.1|11575|11560|11575|11560|11574.1|11559.1|0
1636616250000|2021-11-11 07:37:30|11574.9|11559.9|11574.9|11559.9|11574.9|11559.9|11574.9|11559.9|0
1636616260000|2021-11-11 07:37:40|11579.1|11564.1|11579.1|11564.1|11579.1|11564.1|11579.1|11564.1|0
1636616280000|2021-11-11 07:38:00|11578.2|11563.2|11578.2|11563.2|11578.2|11563.2|11578.2|11563.2|0
1636616290000|2021-11-11 07:38:10|11578.1|11563.1|11577.2|11562.2|11578.1|11563.1|11577.2|11562.2|0
1636616340000|2021-11-11 07:39:00|11578.1|11563.1|11578.1|11563.1|11578.1|11563.1|11578.1|11563.1|0
1636616400000|2021-11-11 07:40:00|11580|11555|11577.3|11552.3|11580|11555|11577.3|11552.3|1
1636616520000|2021-11-11 07:42:00|11583.1|11558.1|11571.7|11556.7|11583.1|11558.1|11571.7|11552.7|8
1636616530000|2021-11-11 07:42:10|11570.9|11555.9|11570.9|11555.9|11570.9|11555.9|11570.9|11555.9|0
1636616550000|2021-11-11 07:42:30|11570.6|11555.6|11568.5|11553.5|11570.6|11555.6|11568.5|11553.5|0
1636616560000|2021-11-11 07:42:40|11568.1|11553.1|11568.1|11553.1|11568.1|11553.1|11568.1|11553.1|0
1636616590000|2021-11-11 07:43:10|11571.6|11546.6|11571.6|11546.6|11571.6|11546.6|11571.6|11546.6|1
1636616620000|2021-11-11 07:43:40|11571.1|11546.1|11571.1|11546.1|11571.1|11546.1|11571.1|11546.1|1
1636616630000|2021-11-11 07:43:50|11570.7|11545.7|11562.7|11547.7|11570.7|11547.7|11562.7|11545.7|0
1636616640000|2021-11-11 07:44:00|11562.6|11547.6|11560.9|11545.9|11562.6|11547.6|11560.9|11545.9|0
1636616690000|2021-11-11 07:44:50|11562.5|11547.5|11562.5|11547.5|11562.5|11547.5|11562.5|11547.5|3
1636616700000|2021-11-11 07:45:00|11562.6|11547.6|11564.5|11549.5|11564.5|11549.5|11562.6|11547.6|1
1636616720000|2021-11-11 07:45:20|11564.9|11549.9|11565|11550|11565|11550|11564.9|11549.9|2
1636616730000|2021-11-11 07:45:30|11564.9|11549.9|11564.5|11549.5|11565.5|11550.5|11564|11549|0
1636616760000|2021-11-11 07:46:00|11564.6|11549.6|11565|11550|11565|11550|11564.6|11549.6|0
1636616820000|2021-11-11 07:47:00|11565.1|11550.1|11565.2|11550.2|11565.2|11550.2|11565.1|11550.1|0
1636616830000|2021-11-11 07:47:10|11563.7|11548.7|11561|11546|11563.7|11548.7|11560.4|11545.4|0
1636616850000|2021-11-11 07:47:30|11560.9|11545.9|11560.9|11545.9|11560.9|11545.9|11560.9|11545.9|0
1636616940000|2021-11-11 07:49:00|11559.8|11544.8|11554|11539|11559.8|11544.8|11554|11539|0
1636617030000|2021-11-11 07:50:30|11553.6|11538.6|11553.6|11538.6|11553.6|11538.6|11553.6|11538.6|0
1636617070000|2021-11-11 07:51:10|11553.5|11538.5|11553.5|11538.5|11553.5|11538.5|11553.5|11538.5|0
1636617120000|2021-11-11 07:52:00|11558.4|11543.4|11557.4|11542.4|11558.4|11543.4|11557.4|11542.4|0
1636617180000|2021-11-11 07:53:00|11557.5|11542.5|11561.8|11546.8|11561.8|11546.8|11557.5|11542.5|0
1636617190000|2021-11-11 07:53:10|11561.4|11546.4|11561.4|11546.4|11561.4|11546.4|11561.4|11546.4|0
1636617240000|2021-11-11 07:54:00|11561.9|11546.9|11561.9|11546.9|11561.9|11546.9|11561.9|11546.9|0
1636617300000|2021-11-11 07:55:00|11562.4|11547.4|11562.4|11547.4|11562.4|11547.4|11562.4|11547.4|0
1636617330000|2021-11-11 07:55:30|11562.7|11547.7|11563.9|11548.9|11563.9|11548.9|11562.7|11547.7|0
1636617360000|2021-11-11 07:56:00|11564.4|11549.4|11565.4|11550.4|11565.4|11550.4|11564.4|11549.4|0
1636617380000|2021-11-11 07:56:20|11567.8|11552.8|11567.8|11552.8|11567.8|11552.8|11567.8|11552.8|0
1636617390000|2021-11-11 07:56:30|11567.5|11552.5|11568.9|11553.9|11569.4|11554.4|11567.5|11552.5|0
1636617400000|2021-11-11 07:56:40|11569.4|11554.4|11569.4|11554.4|11569.4|11554.4|11569.4|11554.4|0
1636617420000|2021-11-11 07:57:00|11569.7|11554.7|11575.4|11560.4|11575.4|11560.4|11569.7|11554.7|0
1636617430000|2021-11-11 07:57:10|11578.4|11563.4|11577.4|11562.4|11578.4|11563.4|11577.4|11562.4|0
1636617450000|2021-11-11 07:57:30|11576.5|11561.5|11574.3|11559.3|11576.5|11561.5|11574.3|11559.3|2
1636617460000|2021-11-11 07:57:40|11575|11550|11575.5|11550.5|11575.5|11550.5|11575|11550|0
1636617480000|2021-11-11 07:58:00|11569.9|11554.9|11569.5|11554.5|11569.9|11554.9|11567.4|11552.4|2
1636617540000|2021-11-11 07:59:00|11567.5|11552.5|11570|11555|11570|11555|11567.5|11552.5|1
1636617600000|2021-11-11 08:00:00|11570.5|11555.5|11568.9|11553.9|11570.5|11555.5|11568.5|11553.5|1
1636617610000|2021-11-11 08:00:10|11570.5|11555.5|11570.5|11555.5|11570.5|11555.5|11570.5|11555.5|0
1636617650000|2021-11-11 08:00:50|11570.3|11555.3|11570|11555|11570.3|11555.3|11570|11555|0
1636617660000|2021-11-11 08:01:00|11568.8|11553.8|11570.4|11555.4|11572.6|11557.6|11568.1|11553.1|1
1636617670000|2021-11-11 08:01:10|11566.5|11551.5|11566.5|11551.5|11566.5|11551.5|11566.5|11551.5|1
1636617680000|2021-11-11 08:01:20|11566.4|11551.4|11560.8|11545.8|11566.4|11551.4|11560.8|11545.8|1
1636617690000|2021-11-11 08:01:30|11564.6|11549.6|11564.6|11549.6|11564.6|11549.6|11564.6|11549.6|0
1636617720000|2021-11-11 08:02:00|11564.8|11549.8|11566|11551|11566|11551|11564.8|11549.8|0
1636617760000|2021-11-11 08:02:40|11565.7|11550.7|11564|11549|11565.7|11550.7|11564|11549|0
1636617770000|2021-11-11 08:02:50|11561|11546|11561|11546|11561.5|11546.5|11561|11546|1
1636617780000|2021-11-11 08:03:00|11560.6|11545.6|11561.1|11536.1|11561.1|11545.7|11559|11536.1|2
1636617790000|2021-11-11 08:03:10|11555.9|11540.9|11558.5|11543.5|11558.5|11543.5|11555.9|11540.9|1
1636617800000|2021-11-11 08:03:20|11564.5|11539.5|11570.3|11545.3|11570.3|11545.3|11564.5|11539.5|0
1636617840000|2021-11-11 08:04:00|11568.1|11553.1|11568.1|11553.1|11568.1|11553.1|11568.1|11553.1|0
1636617860000|2021-11-11 08:04:20|11569.4|11554.4|11569.4|11554.4|11569.4|11554.4|11569.4|11554.4|0
1636617870000|2021-11-11 08:04:30|11576.3|11551.3|11572.7|11557.7|11576.3|11557.7|11571.5|11551.3|0
1636617880000|2021-11-11 08:04:40|11572.3|11557.3|11572.3|11557.3|11572.3|11557.3|11572.3|11557.3|0
1636617890000|2021-11-11 08:04:50|11576.8|11551.8|11576.8|11551.8|11576.8|11551.8|11576.8|11551.8|0
1636617970000|2021-11-11 08:06:10|11576.9|11551.9|11576.9|11551.9|11576.9|11551.9|11576.9|11551.9|0
1636617990000|2021-11-11 08:06:30|11554.8|11529.8|11550.4|11525.4|11554.8|11529.8|11550.4|11525.4|1
1636618010000|2021-11-11 08:06:50|||||||||5
1636618030000|2021-11-11 08:07:10|11555.8|11518.3|11555.8|11518.3|11555.8|11518.3|11555.8|11518.3|1
1636618040000|2021-11-11 08:07:20|11555.9|11518.4|11555.9|11518.4|11555.9|11518.4|11555.9|11518.4|0
1636618170000|2021-11-11 08:09:30|11565.6|11528.1|11565.6|11528.1|11565.6|11528.1|11565.6|11528.1|0
1636618200000|2021-11-11 08:10:00|11565.8|11528.3|11565.8|11528.3|11565.8|11528.3|11565.8|11528.3|0
1636618210000|2021-11-11 08:10:10|11565.4|11527.9|11565.4|11527.9|11565.4|11527.9|11565.4|11527.9|0
1636618230000|2021-11-11 08:10:30|11564.9|11527.4|11564.9|11527.4|11564.9|11527.4|11564.9|11527.4|0
1636618240000|2021-11-11 08:10:40|11564.8|11527.3|11564.8|11527.3|11564.8|11527.3|11564.8|11527.3|0
1636618250000|2021-11-11 08:10:50|11564.9|11527.4|11564.9|11527.4|11564.9|11527.4|11564.9|11527.4|0
1636618270000|2021-11-11 08:11:10|11564.8|11527.3|11564.8|11527.3|11564.8|11527.3|11564.8|11527.3|0
1636618300000|2021-11-11 08:11:40|11564.9|11527.4|11564.9|11527.4|11564.9|11527.4|11564.9|11527.4|0
1636618310000|2021-11-11 08:11:50|11565.1|11527.6|11565.1|11527.6|11565.1|11527.6|11565.1|11527.6|0
1636618380000|2021-11-11 08:13:00|11565.3|11527.8|11565.3|11527.8|11565.3|11527.8|11565.3|11527.8|0
1636618430000|2021-11-11 08:13:50|11560.7|11523.2|11560.7|11523.2|11560.7|11523.2|11560.7|11523.2|0
1636618440000|2021-11-11 08:14:00|11560.3|11522.8|11560.3|11522.8|11560.3|11522.8|11560.3|11522.8|0
1636618540000|2021-11-11 08:15:40|11559.7|11522.2|11559.7|11522.2|11559.7|11522.2|11559.7|11522.2|0
1636618550000|2021-11-11 08:15:50|11560.9|11523.4|11560.9|11523.4|11560.9|11523.4|11560.9|11523.4|4
1636618580000|2021-11-11 08:16:20|11561.9|11524.4|11561.4|11523.9|11561.9|11524.4|11561.4|11523.9|0
1636618650000|2021-11-11 08:17:30|11563.3|11525.8|11563.3|11525.8|11563.3|11525.8|11563.3|11525.8|0
1636618660000|2021-11-11 08:17:40|11564.3|11526.8|11564.3|11526.8|11564.4|11526.9|11564.3|11526.8|0
1636618670000|2021-11-11 08:17:50|11564.4|11526.9|11564.4|11526.9|11564.4|11526.9|11564.4|11526.9|0
1636618680000|2021-11-11 08:18:00|11565.1|11527.6|11565.8|11528.3|11566.3|11528.8|11565.1|11527.6|0
1636618700000|2021-11-11 08:18:20|11563.6|11538.6|11563.6|11538.6|11563.6|11538.6|11563.6|11538.6|3
1636618710000|2021-11-11 08:18:30|11559|11544|11562.1|11537.1|11562.1|11544|11559|11536.1|0
1636618720000|2021-11-11 08:18:40|11562.6|11537.6|11562.6|11537.6|11562.6|11537.6|11562.6|11537.6|0
1636618740000|2021-11-11 08:19:00|11563.1|11538.1|11557.7|11542.7|11565.5|11543.6|11557.7|11538.1|0
1636618750000|2021-11-11 08:19:10|11560.5|11545.5|11558.1|11543.1|11560.5|11545.5|11558.1|11543.1|0
1636618780000|2021-11-11 08:19:40|11558|11543|11558|11543|11558|11543|11558|11543|0
1636618800000|2021-11-11 08:20:00|11557.8|11542.8|11559.3|11544.3|11559.3|11544.3|11557.8|11542.8|0
1636618810000|2021-11-11 08:20:10|11559.2|11544.2|11559.2|11544.2|11559.2|11544.2|11559.2|11544.2|0
1636618850000|2021-11-11 08:20:50|11559.1|11544.1|11559.1|11544.1|11559.1|11544.1|11559.1|11544.1|1
1636618860000|2021-11-11 08:21:00|11559.2|11544.2|11560.1|11545.1|11560.1|11545.1|11559.2|11544.2|0
1636618890000|2021-11-11 08:21:30|11559.6|11544.6|11559.6|11544.6|11559.6|11544.6|11559.6|11544.6|0
1636618920000|2021-11-11 08:22:00|11559.2|11544.2|11556.1|11541.1|11559.2|11544.2|11556.1|11541.1|0
1636618940000|2021-11-11 08:22:20|11556.3|11541.3|11556.3|11541.3|11556.3|11541.3|11556.3|11541.3|0
1636618980000|2021-11-11 08:23:00|11556.4|11541.4|11557.8|11542.8|11557.8|11542.8|11556.4|11541.4|0
1636619030000|2021-11-11 08:23:50|11558|11543|11558.9|11543.9|11558.9|11543.9|11558|11543|0
1636619040000|2021-11-11 08:24:00|11559.3|11544.3|11559.3|11544.3|11559.3|11544.3|11559.3|11544.3|0
1636619060000|2021-11-11 08:24:20|11563.8|11548.8|11563.8|11548.8|11564.3|11549.3|11562.1|11547.1|0
1636619070000|2021-11-11 08:24:30|11564.2|11549.2|11560|11545|11564.3|11549.3|11560|11545|1
1636619080000|2021-11-11 08:24:40|11560.8|11545.8|11560.8|11545.8|11560.8|11545.8|11560.8|11545.8|0
1636619110000|2021-11-11 08:25:10|11561.8|11546.8|11564.2|11549.2|11564.4|11549.4|11561.8|11546.8|0
1636619120000|2021-11-11 08:25:20|11561.1|11546.1|11562.3|11547.3|11562.3|11547.3|11561.1|11546.1|0
1636619130000|2021-11-11 08:25:30|11559.2|11544.2|11559.2|11544.2|11559.2|11544.2|11559.2|11544.2|2
1636619140000|2021-11-11 08:25:40|11560.2|11545.2|11562.7|11547.7|11562.7|11547.7|11560.2|11545.2|0
1636619210000|2021-11-11 08:26:50|11558.7|11543.7|11559.8|11544.8|11559.8|11544.8|11558.7|11543.7|0
1636619220000|2021-11-11 08:27:00|11559.7|11544.7|11560.2|11545.2|11560.2|11545.2|11557.7|11542.7|0
1636619230000|2021-11-11 08:27:10|11561|11546|11563.1|11548.1|11563.1|11548.1|11561|11546|0
1636619240000|2021-11-11 08:27:20|11563.2|11548.2|11563.2|11548.2|11563.2|11548.2|11563.2|11548.2|0
1636619260000|2021-11-11 08:27:40|11564.3|11549.3|11564.3|11549.3|11564.3|11549.3|11564.3|11549.3|0
1636619350000|2021-11-11 08:29:10|11563.5|11548.5|11563.3|11548.3|11563.7|11548.7|11563.3|11548.3|2
1636619360000|2021-11-11 08:29:20|11562.8|11547.8|11562.8|11547.8|11562.8|11547.8|11562.8|11547.8|0
1636619380000|2021-11-11 08:29:40|11563|11548|11559.1|11544.1|11563|11548|11557.6|11542.6|4
1636619390000|2021-11-11 08:29:50|11559.6|11544.6|11562.1|11547.1|11562.1|11547.1|11559.6|11544.6|0
1636619420000|2021-11-11 08:30:20|11563.1|11548.1|11563.1|11548.1|11563.1|11548.1|11563.1|11548.1|1
1636619490000|2021-11-11 08:31:30|11562.5|11547.5|11560.1|11545.1|11562.5|11547.5|11559.6|11544.6|0
1636619520000|2021-11-11 08:32:00|11558.6|11543.6|11558.1|11543.1|11558.6|11543.6|11558.1|11543.1|0
1636619550000|2021-11-11 08:32:30|11558.2|11543.2|11558.2|11543.2|11558.2|11543.2|11558.2|11543.2|0
1636619560000|2021-11-11 08:32:40|11557.7|11542.7|11557.7|11542.7|11557.7|11542.7|11557.7|11542.7|0
1636619570000|2021-11-11 08:32:50|11548.7|11533.7|11548.1|11533.1|11548.7|11533.7|11548.1|11533.1|3
1636619590000|2021-11-11 08:33:10|11548.6|11533.6|11548.6|11533.6|11548.6|11533.6|11548.6|11533.6|0
1636619600000|2021-11-11 08:33:20|11547.6|11532.6|11545.6|11530.6|11547.6|11532.6|11545.6|11530.6|0
1636619630000|2021-11-11 08:33:50|11545.5|11530.5|11551.6|11536.6|11551.6|11536.6|11541.9|11526.9|3
1636619640000|2021-11-11 08:34:00|11552|11537|11552.4|11537.4|11552.4|11537.4|11549.5|11534.5|0
1636619690000|2021-11-11 08:34:50|11552.2|11537.2|11550.6|11535.6|11552.2|11537.2|11550.6|11535.6|0
1636619700000|2021-11-11 08:35:00|11548.8|11533.8|11548.8|11533.8|11548.8|11533.8|11548.8|11533.8|1
1636619740000|2021-11-11 08:35:40|11548.1|11533.1|11544.7|11529.7|11548.1|11533.1|11544.7|11529.7|0
1636619790000|2021-11-11 08:36:30|11549.2|11534.2|11549.2|11534.2|11549.2|11534.2|11549.2|11534.2|1
1636619800000|2021-11-11 08:36:40|11548.8|11533.8|11548.8|11533.8|11548.8|11533.8|11548.8|11533.8|0
1636619820000|2021-11-11 08:37:00|11548|11533|11548|11533|11548|11533|11548|11533|0
1636619890000|2021-11-11 08:38:10|11550.1|11535.1|11548.9|11533.9|11550.1|11535.1|11548.9|11533.9|0
1636619940000|2021-11-11 08:39:00|11551.6|11536.6|11556.1|11541.1|11557.8|11542.8|11551.6|11536.6|0
1636619970000|2021-11-11 08:39:30|11555.8|11540.8|11555|11540|11555.8|11540.8|11555|11540|0
1636620010000|2021-11-11 08:40:10|11557.1|11542.1|11557.1|11542.1|11557.1|11542.1|11557.1|11542.1|0
1636620070000|2021-11-11 08:41:10|11556.6|11541.6|11556.6|11541.6|11556.6|11541.6|11556.6|11541.6|0
1636620080000|2021-11-11 08:41:20|11555.1|11540.1|11553.5|11538.5|11555.1|11540.1|11553.5|11538.5|0
1636620110000|2021-11-11 08:41:50|11553.4|11538.4|11552.6|11537.6|11553.4|11538.4|11552.6|11537.6|0
1636620150000|2021-11-11 08:42:30|11555.4|11540.4|11557|11542|11557|11542|11555.4|11540.4|0
1636620160000|2021-11-11 08:42:40|11556.6|11541.6|11556.6|11541.6|11556.6|11541.6|11556.6|11541.6|0
1636620190000|2021-11-11 08:43:10|11556.7|11541.7|11558.1|11543.1|11558.1|11543.1|11556.7|11541.7|0
1636620210000|2021-11-11 08:43:30|11560.6|11545.6|11560.6|11545.6|11560.6|11545.6|11560.6|11545.6|0
1636620250000|2021-11-11 08:44:10|11560.5|11545.5|11560.5|11545.5|11560.5|11545.5|11560.5|11545.5|0
1636620370000|2021-11-11 08:46:10|11563|11548|11562|11547|11563|11548|11562|11547|0
1636620380000|2021-11-11 08:46:20|11561.6|11546.6|11560|11545|11561.6|11546.6|11560|11545|0
1636620400000|2021-11-11 08:46:40|11559.8|11544.8|11559|11544|11559.8|11544.8|11559|11544|0
1636620420000|2021-11-11 08:47:00|11558.5|11543.5|11558.5|11543.5|11558.5|11543.5|11558.5|11543.5|0
1636620470000|2021-11-11 08:47:50|11559.1|11544.1|11562|11547|11562|11547|11559.1|11544.1|0
1636620480000|2021-11-11 08:48:00|11562.1|11547.1|11563.5|11548.5|11563.5|11548.5|11562.1|11547.1|0
1636620500000|2021-11-11 08:48:20|11559.5|11544.5|11559.5|11544.5|11559.5|11544.5|11559.5|11544.5|0
1636620510000|2021-11-11 08:48:30|11559.1|11544.1|11557.5|11542.5|11559.1|11544.1|11557.5|11542.5|0
1636620530000|2021-11-11 08:48:50|11557|11542|11555|11540|11557.4|11542.4|11555|11540|0
1636620580000|2021-11-11 08:49:40|11554.7|11539.7|11553.5|11538.5|11554.7|11539.7|11553.5|11538.5|0
1636620590000|2021-11-11 08:49:50|11554|11539|11556|11541|11556|11541|11554|11539|0
1636620600000|2021-11-11 08:50:00|11554.5|11539.5|11554.5|11539.5|11554.5|11539.5|11554.5|11539.5|1
1636620610000|2021-11-11 08:50:10|11557|11542|11558.5|11543.5|11558.5|11543.5|11557|11542|0
1636620660000|2021-11-11 08:51:00|11559|11544|11559|11544|11559|11544|11559|11544|0
1636620670000|2021-11-11 08:51:10|11559.5|11544.5|11559.5|11544.5|11559.5|11544.5|11559.5|11544.5|0
1636620700000|2021-11-11 08:51:40|11559|11544|11559|11544|11559|11544|11559|11544|0
1636620710000|2021-11-11 08:51:50|11561.9|11546.9|11564.3|11549.3|11564.3|11549.3|11561.9|11546.9|1
1636620720000|2021-11-11 08:52:00|11562.5|11547.5|11562.5|11547.5|11562.5|11547.5|11562.5|11547.5|3
1636620730000|2021-11-11 08:52:10|11561.2|11546.2|11561.2|11546.2|11561.2|11546.2|11561.2|11546.2|0
1636620740000|2021-11-11 08:52:20|11562.4|11547.4|11562.4|11547.4|11562.4|11547.4|11562.4|11547.4|1
1636620750000|2021-11-11 08:52:30|11559.5|11544.5|11556.1|11541.1|11559.5|11544.5|11556.1|11541.1|0
1636620760000|2021-11-11 08:52:40|11554.5|11539.5|11554.5|11539.5|11554.5|11539.5|11554.5|11539.5|0
1636620780000|2021-11-11 08:53:00|11553|11538|11553|11538|11553|11538|11553|11538|0
1636620810000|2021-11-11 08:53:30|11553.9|11538.9|11553.9|11538.9|11553.9|11538.9|11553.9|11538.9|0
1636620820000|2021-11-11 08:53:40|11554.9|11539.9|11554.9|11539.9|11554.9|11539.9|11554.9|11539.9|0
1636620850000|2021-11-11 08:54:10|11555.3|11540.3|11555.3|11540.3|11555.3|11540.3|11555.3|11540.3|0
1636620860000|2021-11-11 08:54:20|11556|11541|11558.9|11543.9|11558.9|11543.9|11556|11541|0
1636620870000|2021-11-11 08:54:30|11558.5|11543.5|11556|11541|11558.5|11543.5|11556|11541|0
1636620900000|2021-11-11 08:55:00|11557|11542|11557|11542|11557|11542|11557|11542|0
1636620940000|2021-11-11 08:55:40|11556.9|11541.9|11556.9|11541.9|11556.9|11541.9|11556.9|11541.9|0
1636620950000|2021-11-11 08:55:50|11560.4|11545.4|11559.4|11544.4|11560.4|11545.4|11559.4|11544.4|1
1636620960000|2021-11-11 08:56:00|11559.5|11544.5|11560.9|11545.9|11563.4|11548.4|11559.5|11544.5|2
1636620980000|2021-11-11 08:56:20|11560.2|11545.2|11558.4|11543.4|11560.2|11545.2|11556.4|11541.4|0
1636620990000|2021-11-11 08:56:30|11558.3|11543.3|11558.3|11543.3|11558.3|11543.3|11558.3|11543.3|0
1636621000000|2021-11-11 08:56:40|11556.9|11541.9|11556.9|11541.9|11556.9|11541.9|11556.9|11541.9|0
1636621010000|2021-11-11 08:56:50|11556.4|11541.4|11554.9|11539.9|11556.4|11541.4|11554.9|11539.9|0
1636621120000|2021-11-11 08:58:40|11552.4|11537.4|11552.9|11537.9|11552.9|11537.9|11552.4|11537.4|1
1636621180000|2021-11-11 08:59:40|11552.8|11537.8|11552.8|11537.8|11552.8|11537.8|11552.8|11537.8|0
1636621190000|2021-11-11 08:59:50|11551.9|11536.9|11551.4|11536.4|11551.9|11536.9|11551.4|11536.4|0
1636621240000|2021-11-11 09:00:40|11551.1|11536.1|11551.1|11536.1|11551.1|11536.1|11551.1|11536.1|0
1636621260000|2021-11-11 09:01:00|11551.9|11536.9|11553.9|11538.9|11553.9|11538.9|11551.9|11536.9|0
1636621270000|2021-11-11 09:01:10|11553.4|11538.4|11553.4|11538.4|11553.4|11538.4|11553.4|11538.4|0
1636621280000|2021-11-11 09:01:20|11553.9|11538.9|11557.9|11542.9|11557.9|11542.9|11553.9|11538.9|0
1636621310000|2021-11-11 09:01:50|11557.4|11542.4|11557.4|11542.4|11557.4|11542.4|11557.4|11542.4|0
1636621320000|2021-11-11 09:02:00|11556.4|11541.4|11556.4|11541.4|11556.4|11541.4|11556.4|11541.4|0
1636621460000|2021-11-11 09:04:20|11555.9|11540.9|11555.9|11540.9|11555.9|11540.9|11555.9|11540.9|0
1636621500000|2021-11-11 09:05:00|11556|11541|11556.4|11541.4|11557.4|11542.4|11556|11541|0
1636621520000|2021-11-11 09:05:20|11555.4|11540.4|11555.4|11540.4|11555.4|11540.4|11555.4|11540.4|0
1636621530000|2021-11-11 09:05:30|11555.7|11540.7|11556.4|11541.4|11556.4|11541.4|11555.7|11540.7|0
1636621540000|2021-11-11 09:05:40|11556.7|11541.7|11557.4|11542.4|11557.9|11542.9|11556.7|11541.7|0
1636621620000|2021-11-11 09:07:00|11557.1|11542.1|11552.1|11537.1|11557.1|11542.1|11552.1|11537.1|0
1636621660000|2021-11-11 09:07:40|11552.6|11537.6|11555.4|11540.4|11555.4|11540.4|11552.6|11537.6|0
1636621670000|2021-11-11 09:07:50|11551.5|11536.5|11551|11536|11551.5|11536.5|11551|11536|0
1636621680000|2021-11-11 09:08:00|11548.5|11533.5|11548.1|11533.1|11548.5|11533.5|11548.1|11533.1|0
1636621700000|2021-11-11 09:08:20|||||||||1
1636621710000|2021-11-11 09:08:30|11547.3|11532.3|11555|11540|11555|11540|11547.3|11532.3|2
1636621720000|2021-11-11 09:08:40|11555.1|11540.1|11555.1|11540.1|11555.1|11540.1|11555.1|11540.1|1
1636621740000|2021-11-11 09:09:00|11551.3|11536.3|11549|11534|11551.3|11536.3|11549|11534|1
1636621760000|2021-11-11 09:09:20|11547.1|11532.1|11547.1|11532.1|11547.1|11532.1|11547.1|11532.1|0
1636621800000|2021-11-11 09:10:00|11544.1|11529.1|11546.1|11531.1|11546.1|11531.1|11544.1|11529.1|0
1636621810000|2021-11-11 09:10:10|11546.9|11531.9|11546.9|11531.9|11546.9|11531.9|11546.9|11531.9|0
1636621920000|2021-11-11 09:12:00|11545.7|11530.7|11545.7|11530.7|11545.7|11530.7|11545.7|11530.7|0
1636621990000|2021-11-11 09:13:10|11546.9|11531.9|11546.9|11531.9|11546.9|11531.9|11546.9|11531.9|0
1636622020000|2021-11-11 09:13:40|11546.5|11531.5|11546.5|11531.5|11546.5|11531.5|11546.5|11531.5|0
1636622030000|2021-11-11 09:13:50|11547.8|11532.8|11547.8|11532.8|11547.8|11532.8|11547.8|11532.8|0
1636622040000|2021-11-11 09:14:00|11547.4|11532.4|11547.4|11532.4|11547.4|11532.4|11547.4|11532.4|0
1636622050000|2021-11-11 09:14:10|11546.5|11531.5|11546.5|11531.5|11546.6|11531.6|11546.5|11531.5|0
1636622090000|2021-11-11 09:14:50|11546.4|11531.4|11546|11531|11546.4|11531.4|11546|11531|0
1636622140000|2021-11-11 09:15:40|11550.3|11535.3|11550.5|11535.5|11550.5|11535.5|11550.3|11535.3|1
1636622150000|2021-11-11 09:15:50|11550.9|11535.9|11552.5|11537.5|11552.6|11537.6|11550.9|11535.9|0
1636622160000|2021-11-11 09:16:00|11552.6|11537.6|11552.5|11537.5|11552.6|11537.6|11552.5|11537.5|0
1636622170000|2021-11-11 09:16:10|11555.8|11540.8|11556.6|11541.6|11556.6|11541.6|11555.8|11540.8|1
1636622180000|2021-11-11 09:16:20|11556|11541|11555.6|11540.6|11556|11541|11555.6|11540.6|0
1636622200000|2021-11-11 09:16:40|11555.3|11540.3|11550.9|11535.9|11555.3|11540.3|11550.9|11535.9|0
1636622210000|2021-11-11 09:16:50|11550.8|11535.8|11549.8|11534.8|11550.9|11535.9|11549.7|11534.7|2
1636622220000|2021-11-11 09:17:00|11550.3|11535.3|11549.8|11534.8|11550.3|11535.3|11549.8|11534.8|0
1636622230000|2021-11-11 09:17:10|11551.3|11536.3|11551.3|11536.3|11551.3|11536.3|11551.3|11536.3|0
1636622250000|2021-11-11 09:17:30|11551.8|11536.8|11551.8|11536.8|11551.8|11536.8|11551.8|11536.8|0
1636622310000|2021-11-11 09:18:30|11552.1|11537.1|11552.3|11537.3|11554.2|11539.2|11552.1|11537.1|1
1636622390000|2021-11-11 09:19:50|11552.7|11537.7|11555.8|11540.8|11555.8|11540.8|11552.7|11537.7|0
1636622400000|2021-11-11 09:20:00|11554.2|11539.2|11553.2|11538.2|11554.2|11539.2|11553.2|11538.2|0
1636622410000|2021-11-11 09:20:10|11552.7|11537.7|11552.7|11537.7|11552.7|11537.7|11552.7|11537.7|0
1636622460000|2021-11-11 09:21:00|11555.1|11540.1|11554.6|11539.6|11555.1|11540.1|11553.2|11538.2|1
1636622470000|2021-11-11 09:21:10|11554.5|11539.5|11554.5|11539.5|11554.5|11539.5|11554.5|11539.5|0
1636622480000|2021-11-11 09:21:20|11557.2|11542.2|11556.7|11541.7|11557.2|11542.2|11556.7|11541.7|1
1636622490000|2021-11-11 09:21:30|11557.2|11542.2|11557.1|11542.1|11557.6|11542.6|11557.1|11542.1|0
1636622500000|2021-11-11 09:21:40|11557.2|11542.2|11557.1|11542.1|11557.2|11542.2|11557.1|11542.1|0
1636622510000|2021-11-11 09:21:50|11557.2|11542.2|11557.6|11542.6|11557.6|11542.6|11557.2|11542.2|0
1636622520000|2021-11-11 09:22:00|11555.8|11540.8|11555.8|11540.8|11555.8|11540.8|11555.8|11540.8|0
1636622550000|2021-11-11 09:22:30|11562.2|11547.2|11562.7|11547.7|11562.7|11547.7|11562.2|11547.2|6
1636622560000|2021-11-11 09:22:40|11562.5|11547.5|11562.5|11547.5|11562.5|11547.5|11562.5|11547.5|1
1636622570000|2021-11-11 09:22:50|11562.2|11547.2|11561.3|11546.3|11562.2|11547.2|11561.3|11546.3|0
1636622580000|2021-11-11 09:23:00|11560.4|11545.4|11560.4|11545.4|11560.4|11545.4|11560.4|11545.4|0
1636622600000|2021-11-11 09:23:20|11560.2|11545.2|11559.3|11544.3|11560.2|11545.2|11559.3|11544.3|0
1636622720000|2021-11-11 09:25:20|11559.7|11544.7|11561.4|11546.4|11561.4|11546.4|11559.7|11544.7|0
1636622760000|2021-11-11 09:26:00|11561.3|11546.3|11561.4|11546.4|11561.4|11546.4|11561.3|11546.3|0
1636622810000|2021-11-11 09:26:50|11561.1|11546.1|11559.3|11544.3|11561.1|11546.1|11559.3|11544.3|0
1636622870000|2021-11-11 09:27:50|11561.3|11546.3|11561.3|11546.3|11561.3|11546.3|11561.3|11546.3|0
1636622890000|2021-11-11 09:28:10|11562.6|11547.6|11562.8|11547.8|11562.8|11547.8|11562.6|11547.6|1
1636622910000|2021-11-11 09:28:30|11562.9|11547.9|11562.8|11547.8|11562.9|11547.9|11562.8|11547.8|1
1636622940000|2021-11-11 09:29:00|11562.3|11547.3|11561.8|11546.8|11562.3|11547.3|11561.8|11546.8|0
1636622980000|2021-11-11 09:29:40|11563.6|11548.6|11563.5|11548.5|11563.6|11548.6|11563.5|11548.5|0
1636623000000|2021-11-11 09:30:00|11563|11548|11562.1|11547.1|11563.1|11548.1|11562.1|11547.1|0
1636623010000|2021-11-11 09:30:10|11562.4|11547.4|11563.3|11548.3|11563.3|11548.3|11562.4|11547.4|0
1636623030000|2021-11-11 09:30:30|11564.1|11549.1|11564.1|11549.1|11564.1|11549.1|11564.1|11549.1|0
1636623040000|2021-11-11 09:30:40|11563.6|11548.6|11563.6|11548.6|11563.6|11548.6|11563.6|11548.6|0
1636623050000|2021-11-11 09:30:50|11563.3|11548.3|11563.3|11548.3|11563.3|11548.3|11563.3|11548.3|0
1636623060000|2021-11-11 09:31:00|11564.9|11549.9|11565.4|11550.4|11565.4|11550.4|11564.8|11549.8|3
1636623080000|2021-11-11 09:31:20|11566.4|11551.4|11575.4|11560.4|11575.9|11560.9|11566.4|11551.4|5
1636623090000|2021-11-11 09:31:30|11574.6|11559.6|11573.2|11558.2|11574.6|11559.6|11573.1|11558.1|1
1636623110000|2021-11-11 09:31:50|11573.6|11558.6|11581.6|11566.6|11581.6|11566.6|11573.6|11558.6|1
1636623120000|2021-11-11 09:32:00|11582.1|11567.1|11582.1|11567.1|11582.1|11567.1|11582.1|11567.1|0
1636623130000|2021-11-11 09:32:10|11583.6|11568.6|11584|11569|11584.1|11569.1|11583.6|11568.6|1
1636623140000|2021-11-11 09:32:20|11587|11572|11587.6|11572.6|11588.6|11573.6|11587|11572|0
1636623150000|2021-11-11 09:32:30|11589|11574|11591.3|11576.3|11591.5|11576.5|11589|11574|0
1636623160000|2021-11-11 09:32:40|11590.6|11575.6|11591.7|11576.7|11593.2|11578.2|11590.6|11575.6|0
1636623200000|2021-11-11 09:33:20|11591.9|11576.9|11592.7|11577.7|11592.7|11577.7|11591.9|11576.9|0
1636623220000|2021-11-11 09:33:40|11592.8|11577.8|11592.8|11577.8|11592.8|11577.8|11592.8|11577.8|0
1636623230000|2021-11-11 09:33:50|11593.4|11578.4|11594.2|11579.2|11594.2|11579.2|11593.4|11578.4|0
1636623240000|2021-11-11 09:34:00|11591.2|11576.2|11593.2|11578.2|11594.1|11579.1|11591.2|11576.2|3
1636623250000|2021-11-11 09:34:10|11595.3|11580.3|11595.7|11580.7|11595.7|11580.7|11595.3|11580.3|1
1636623270000|2021-11-11 09:34:30|11593.3|11578.3|11593.3|11578.3|11593.3|11578.3|11593.3|11578.3|0
1636623280000|2021-11-11 09:34:40|11593.4|11578.4|11593.5|11578.5|11593.5|11578.5|11593.4|11578.4|0
1636623300000|2021-11-11 09:35:00|11594.3|11579.3|11595.3|11580.3|11595.3|11580.3|11594.3|11579.3|0
1636623320000|2021-11-11 09:35:20|11595.7|11580.7|11598.5|11583.5|11598.5|11583.5|11595.7|11580.7|1
1636623360000|2021-11-11 09:36:00|11600.6|11585.6|11603.1|11588.1|11603.1|11588.1|11600.6|11585.6|3
1636623370000|2021-11-11 09:36:10|11587|11572|11590.7|11565.7|11591.9|11572|11585.9|11565.7|31
1636623380000|2021-11-11 09:36:20|11584.4|11569.4|11584.4|11569.4|11584.4|11569.4|11584.4|11569.4|0
1636623390000|2021-11-11 09:36:30|11567.8|11530.3|11568.5|11531|11568.5|11531|11567.7|11530.2|53
1636623410000|2021-11-11 09:36:50|11568.3|11530.8|11549.6|11534.6|11568.3|11539.3|11549.6|11530|0
1636623420000|2021-11-11 09:37:00|11548.7|11533.7|11546.5|11531.5|11548.7|11533.7|11544.2|11529.2|1
1636623430000|2021-11-11 09:37:10|11546.4|11531.4|11549.2|11534.2|11550.2|11535.2|11546.4|11531.4|0
1636623440000|2021-11-11 09:37:20|11549.7|11534.7|11549.7|11534.7|11549.7|11534.7|11549.7|11534.7|0
1636623590000|2021-11-11 09:39:50|11549.9|11534.9|11549.9|11534.9|11549.9|11534.9|11549.9|11534.9|0
1636623620000|2021-11-11 09:40:20|11552.2|11537.2|11552.4|11537.4|11552.4|11537.4|11552.2|11537.2|1
1636623630000|2021-11-11 09:40:30|11553.2|11538.2|11553.2|11538.2|11553.2|11538.2|11553.2|11538.2|0
1636623680000|2021-11-11 09:41:20|11553.5|11538.5|11545.8|11530.8|11553.5|11538.5|11545.8|11530.8|5
1636623720000|2021-11-11 09:42:00|11545.4|11530.4|11541.5|11526.5|11545.4|11530.4|11541.5|11526.5|0
1636623730000|2021-11-11 09:42:10|11542|11527|11542|11527|11542|11527|11542|11527|0
1636623750000|2021-11-11 09:42:30|11542.5|11527.5|11542.5|11527.5|11542.5|11527.5|11542.5|11527.5|0
1636623760000|2021-11-11 09:42:40|11545|11530|11543.5|11528.5|11545|11530|11543.5|11528.5|2
1636623850000|2021-11-11 09:44:10|11543.7|11528.7|11545.4|11530.4|11545.4|11530.4|11543.7|11528.7|0
1636623890000|2021-11-11 09:44:50|11546|11531|11546|11531|11546|11531|11546|11531|2
1636623910000|2021-11-11 09:45:10|11544.5|11529.5|11544.5|11529.5|11544.5|11529.5|11544.5|11529.5|0
1636623940000|2021-11-11 09:45:40|11544.6|11529.6|11544.5|11529.5|11544.6|11529.6|11544.5|11529.5|0
1636623950000|2021-11-11 09:45:50|11544.6|11529.6|11544.5|11529.5|11544.6|11529.6|11544.5|11529.5|0
1636623970000|2021-11-11 09:46:10|11545|11530|11544.5|11529.5|11545|11530|11544.5|11529.5|1
1636623990000|2021-11-11 09:46:30|11545|11530|11544.5|11529.5|11545.1|11530.1|11544.5|11529.5|1
1636624020000|2021-11-11 09:47:00|11542.8|11527.8|11542.3|11527.3|11542.8|11527.8|11542.2|11527.2|0
1636624030000|2021-11-11 09:47:10|11542.5|11527.5|11543.8|11528.8|11543.8|11528.8|11542.5|11527.5|0
1636624100000|2021-11-11 09:48:20|11543.7|11528.7|11543.7|11528.7|11543.7|11528.7|11543.7|11528.7|0
1636624150000|2021-11-11 09:49:10|11546.5|11531.5|11545.6|11530.6|11546.5|11531.5|11545.6|11530.6|1
1636624160000|2021-11-11 09:49:20|11545.5|11530.5|11545.5|11530.5|11545.5|11530.5|11545.5|11530.5|0
1636624200000|2021-11-11 09:50:00|11544.1|11529.1|11544.1|11529.1|11544.1|11529.1|11544.1|11529.1|0
1636624210000|2021-11-11 09:50:10|11542.7|11527.7|11542.7|11527.7|11542.8|11527.8|11542.7|11527.7|0
1636624220000|2021-11-11 09:50:20|11541.8|11526.8|11541.3|11526.3|11541.8|11526.8|11541.3|11526.3|0
1636624230000|2021-11-11 09:50:30|11538|11523|11538|11523|11538|11523|11538|11523|27
1636624240000|2021-11-11 09:50:40|11538.8|11523.8|11545.2|11530.2|11546.2|11531.2|11538.8|11523.8|2
1636624250000|2021-11-11 09:50:50|11544.2|11529.2|11543.1|11528.1|11544.2|11529.2|11543.1|11528.1|1
1636624260000|2021-11-11 09:51:00|11543.2|11528.2|11543.4|11528.4|11543.6|11528.6|11543.2|11528.2|0
1636624270000|2021-11-11 09:51:10|11546.4|11531.4|11545.9|11530.9|11546.4|11531.4|11545.9|11530.9|0
1636624290000|2021-11-11 09:51:30|11546.6|11531.6|11549.9|11534.9|11549.9|11534.9|11546.6|11531.6|0
1636624300000|2021-11-11 09:51:40|11549.5|11534.5|11554|11539|11554|11539|11549.5|11534.5|0
1636624310000|2021-11-11 09:51:50|11554.6|11539.6|11554.6|11539.6|11554.6|11539.6|11554.6|11539.6|0
1636624320000|2021-11-11 09:52:00|11554.4|11539.4|11551.9|11536.9|11556.5|11541.5|11551.9|11536.9|3
1636624330000|2021-11-11 09:52:10|11552.4|11537.4|11554.9|11539.9|11554.9|11539.9|11552.4|11537.4|0
1636624340000|2021-11-11 09:52:20|11555.4|11540.4|11558.1|11543.1|11558.1|11543.1|11555.4|11540.4|0
1636624370000|2021-11-11 09:52:50|11557.9|11542.9|11558.4|11543.4|11558.4|11543.4|11557.9|11542.9|0
1636624390000|2021-11-11 09:53:10|11559.9|11544.9|11560.4|11545.4|11560.4|11545.4|11559.9|11544.9|0
1636624400000|2021-11-11 09:53:20|11559.9|11544.9|11559.9|11544.9|11559.9|11544.9|11559.9|11544.9|1
1636624410000|2021-11-11 09:53:30|11561.4|11546.4|11561.4|11546.4|11561.4|11546.4|11561.4|11546.4|0
1636624420000|2021-11-11 09:53:40|11564.9|11549.9|11564.9|11549.9|11564.9|11549.9|11564.9|11549.9|0
1636624440000|2021-11-11 09:54:00|11564.7|11549.7|11564.7|11549.7|11564.7|11549.7|11564.7|11549.7|1
1636624460000|2021-11-11 09:54:20|11565.7|11550.7|11565.7|11550.7|11565.7|11550.7|11565.7|11550.7|0
1636624480000|2021-11-11 09:54:40|11564.7|11549.7|11564.7|11549.7|11564.7|11549.7|11564.7|11549.7|0
1636624490000|2021-11-11 09:54:50|11557.9|11542.9|11557.9|11542.9|11557.9|11542.9|11557.9|11542.9|5
1636624510000|2021-11-11 09:55:10|11556.7|11541.7|11556.7|11541.7|11556.7|11541.7|11556.7|11541.7|0
1636624520000|2021-11-11 09:55:20|11556.2|11541.2|11556.3|11541.3|11556.3|11541.3|11556.2|11541.2|0
1636624530000|2021-11-11 09:55:30|11556.7|11541.7|11550.1|11535.1|11556.7|11541.7|11550.1|11535.1|1
1636624540000|2021-11-11 09:55:40|11550.2|11535.2|11550|11535|11550.2|11535.2|11550|11535|0
1636624560000|2021-11-11 09:56:00|11549.5|11534.5|11546.5|11531.5|11549.5|11534.5|11546.5|11531.5|0
1636624570000|2021-11-11 09:56:10|11540.7|11525.7|11540|11525|11540.7|11525.7|11540|11525|2
1636624590000|2021-11-11 09:56:30|11540.4|11525.4|11543.4|11528.4|11543.4|11528.4|11540|11525|1
1636624630000|2021-11-11 09:57:10|11543.5|11528.5|11540.4|11525.4|11543.5|11528.5|11540.4|11525.4|1
1636624640000|2021-11-11 09:57:20|11540.5|11525.5|11540.5|11525.5|11540.5|11525.5|11540.5|11525.5|0
1636624690000|2021-11-11 09:58:10|11540.9|11525.9|11543.8|11528.8|11543.8|11528.8|11540.9|11525.9|0
1636624730000|2021-11-11 09:58:50|11543.5|11528.5|11541.3|11526.3|11543.5|11528.5|11541.3|11526.3|0
1636624800000|2021-11-11 10:00:00|11539.8|11524.8|11539.8|11524.8|11539.8|11524.8|11539.8|11524.8|0
1636624910000|2021-11-11 10:01:50|||||||||3
1636624920000|2021-11-11 10:02:00|11541.3|11526.3|11541.3|11526.3|11541.3|11526.3|11541.3|11526.3|0
1636624930000|2021-11-11 10:02:10|11543.2|11528.2|11543.2|11528.2|11543.2|11528.2|11543.2|11528.2|0
1636624940000|2021-11-11 10:02:20|11543.5|11528.5|11543.7|11528.7|11544.2|11529.2|11543.5|11528.5|0
1636624970000|2021-11-11 10:02:50|11543.6|11528.6|11543.2|11528.2|11543.6|11528.6|11543.2|11528.2|0
1636625000000|2021-11-11 10:03:20|11544.7|11529.7|11544.5|11529.5|11544.7|11529.7|11544.5|11529.5|0
1636625010000|2021-11-11 10:03:30|11543.7|11528.7|11543.7|11528.7|11544.7|11529.7|11543.7|11528.7|2
1636625040000|2021-11-11 10:04:00|11543.6|11528.6|11542.7|11527.7|11543.6|11528.6|11542.7|11527.7|0
1636625060000|2021-11-11 10:04:20|11542.6|11527.6|11540.2|11525.2|11542.6|11527.6|11540.2|11525.2|1
1636625070000|2021-11-11 10:04:30|11540.1|11525.1|11539.7|11524.7|11540.1|11525.1|11539.7|11524.7|0
1636625080000|2021-11-11 10:04:40|||||||||1
1636625100000|2021-11-11 10:05:00|11540|11525|11540|11525|11540|11525|11540|11525|6
1636625160000|2021-11-11 10:06:00|11542.1|11527.1|11543.9|11528.9|11543.9|11528.9|11542.1|11527.1|1
1636625180000|2021-11-11 10:06:20|11544.1|11529.1|11544.9|11529.9|11544.9|11529.9|11544.1|11529.1|0
1636625190000|2021-11-11 10:06:30|11548.8|11533.8|11548.8|11533.8|11548.8|11533.8|11548.8|11533.8|1
1636625200000|2021-11-11 10:06:40|11545.1|11530.1|11545.1|11530.1|11545.1|11530.1|11545.1|11530.1|0
1636625230000|2021-11-11 10:07:10|11545|11530|11545|11530|11545|11530|11545|11530|0
1636625240000|2021-11-11 10:07:20|11544.6|11529.6|11541.6|11526.6|11544.6|11529.6|11541.6|11526.6|0
1636625260000|2021-11-11 10:07:40|11542.9|11527.9|11545.8|11530.8|11545.8|11530.8|11542.9|11527.9|1
1636625390000|2021-11-11 10:09:50|11545.7|11530.7|11543.9|11528.9|11545.7|11530.7|11543.9|11528.9|1
1636625400000|2021-11-11 10:10:00|11544.3|11529.3|11546.2|11531.2|11546.2|11531.2|11544.3|11529.3|0
1636625430000|2021-11-11 10:10:30|11544|11529|11544|11529|11544|11529|11544|11529|3
1636625450000|2021-11-11 10:10:50|11535.1|11520.1|11534.4|11519.4|11535.1|11520.1|11534.4|11519.4|52
1636625460000|2021-11-11 10:11:00|11533.6|11518.6|11533.1|11518.1|11533.6|11518.6|11533.1|11518.1|0
1636625490000|2021-11-11 10:11:30|11538.1|11523.1|11538.1|11523.1|11538.1|11523.1|11538.1|11523.1|0
1636625500000|2021-11-11 10:11:40|11538.2|11523.2|11539.1|11524.1|11539.1|11524.1|11538.2|11523.2|0
1636625510000|2021-11-11 10:11:50|11539.6|11524.6|11537.7|11522.7|11540.1|11525.1|11537.7|11522.7|0
1636625550000|2021-11-11 10:12:30|11536.7|11521.7|11534.7|11519.7|11536.7|11521.7|11534.7|11519.7|1
1636625560000|2021-11-11 10:12:40|11534.2|11519.2|11534.2|11519.2|11534.2|11519.2|11534.2|11519.2|10
1636625570000|2021-11-11 10:12:50|11534.8|11519.8|11541|11526|11541|11526|11534.2|11519.2|12
1636625590000|2021-11-11 10:13:10|11540|11525|11540|11525|11540|11525|11540|11525|0
1636625600000|2021-11-11 10:13:20|11539.8|11524.8|11540|11525|11540|11525|11538.8|11523.8|2
1636625610000|2021-11-11 10:13:30|11536.2|11521.2|11536.2|11521.2|11536.2|11521.2|11536.2|11521.2|12
1636625620000|2021-11-11 10:13:40|11536.1|11521.1|11534.8|11519.8|11536.1|11521.1|11534.8|11519.8|0
1636625640000|2021-11-11 10:14:00|11533.9|11518.9|11532.9|11517.9|11533.9|11518.9|11532.9|11517.9|2
1636625650000|2021-11-11 10:14:10|11532.5|11517.5|11530.1|11515.1|11532.5|11517.5|11530.1|11515.1|1
1636625670000|2021-11-11 10:14:30|11529.7|11514.7|11529.7|11514.7|11529.7|11514.7|11529.7|11514.7|0
1636625680000|2021-11-11 10:14:40|11530.5|11515.5|11530.5|11515.5|11530.5|11515.5|11530.5|11515.5|0
1636625690000|2021-11-11 10:14:50|11534.6|11519.6|11537.9|11522.9|11537.9|11522.9|11534.6|11519.6|6
1636625700000|2021-11-11 10:15:00|11536.7|11521.7|11529.7|11514.7|11536.7|11521.7|11529.7|11514.7|1
1636625710000|2021-11-11 10:15:10|11530.2|11515.2|11530.2|11515.2|11530.2|11515.2|11530.2|11515.2|0
1636625720000|2021-11-11 10:15:20|11536|11521|11535.5|11520.5|11536|11521|11535.5|11520.5|1
1636625740000|2021-11-11 10:15:40|11535|11520|11529.6|11514.6|11535|11520|11529.6|11514.6|17
1636625750000|2021-11-11 10:15:50|||||||||1
1636625760000|2021-11-11 10:16:00|11531.7|11516.7|11534.6|11519.6|11534.6|11519.6|11531.7|11516.7|4
1636625770000|2021-11-11 10:16:10|11537.3|11522.3|11537.3|11522.3|11537.3|11522.3|11537.3|11522.3|0
1636625800000|2021-11-11 10:16:40|11537.4|11522.4|11537.4|11522.4|11537.4|11522.4|11537.4|11522.4|0
1636625810000|2021-11-11 10:16:50|11542|11527|11543.6|11528.6|11543.6|11528.6|11542|11527|2
1636625820000|2021-11-11 10:17:00|11543.7|11528.7|11543.7|11528.7|11543.7|11528.7|11543.7|11528.7|0
1636625830000|2021-11-11 10:17:10|11544.1|11529.1|11544.1|11529.1|11544.1|11529.1|11544.1|11529.1|0
1636625840000|2021-11-11 10:17:20|11540.3|11525.3|11537.7|11522.7|11540.3|11525.3|11537.7|11522.7|1
1636625850000|2021-11-11 10:17:30|11534.3|11519.3|11534.3|11519.3|11534.3|11519.3|11534.3|11519.3|0
1636625870000|2021-11-11 10:17:50|11544.7|11519.7|11543.7|11518.7|11544.7|11524.5|11538.7|11518.7|0
1636625880000|2021-11-11 10:18:00|11539.7|11524.7|11539.7|11524.7|11539.7|11524.7|11539.7|11524.7|0
1636625890000|2021-11-11 10:18:10|11539.8|11524.8|11540.2|11525.2|11540.2|11525.2|11539.8|11524.8|0
1636625990000|2021-11-11 10:19:50|11538.2|11523.2|11538.2|11523.2|11538.2|11523.2|11538.2|11523.2|0
1636626020000|2021-11-11 10:20:20|11537.7|11522.7|11537.8|11522.8|11537.9|11522.9|11537.7|11522.7|0
1636626030000|2021-11-11 10:20:30|11538|11523|11536.8|11521.8|11538|11523|11536.8|11521.8|0
1636626040000|2021-11-11 10:20:40|11537.9|11522.9|11537.7|11522.7|11538.8|11523.8|11537.7|11522.7|31
1636626050000|2021-11-11 10:20:50|11538|11523|11537.8|11522.8|11538.2|11523.2|11537.8|11522.8|4
1636626060000|2021-11-11 10:21:00|11537.7|11522.7|11537.7|11522.7|11537.7|11522.7|11537.7|11522.7|0
1636626130000|2021-11-11 10:22:10|11538.7|11523.7|11538.7|11523.7|11538.7|11523.7|11538.7|11523.7|0
1636626140000|2021-11-11 10:22:20|11538.6|11523.6|11538.2|11523.2|11538.6|11523.6|11538.2|11523.2|0
1636626150000|2021-11-11 10:22:30|11539.6|11524.6|11539.6|11524.6|11539.6|11524.6|11539.6|11524.6|0
1636626180000|2021-11-11 10:23:00|11540.5|11525.5|11540.9|11525.9|11540.9|11525.9|11540.5|11525.5|0
1636626220000|2021-11-11 10:23:40|11541|11526|11540.8|11525.8|11541|11526|11540.8|11525.8|0
1636626240000|2021-11-11 10:24:00|11539.6|11524.6|11539.6|11524.6|11539.6|11524.6|11539.6|11524.6|0
1636626360000|2021-11-11 10:26:00|11539.4|11524.4|11539.4|11524.4|11539.4|11524.4|11539.4|11524.4|1
1636626470000|2021-11-11 10:27:50|11527.5|11512.5|11527.4|11512.4|11527.5|11512.5|11526.5|11511.5|2
1636626480000|2021-11-11 10:28:00|11527.2|11512.2|11525.8|11510.8|11527.2|11512.2|11525.8|11510.8|0
1636626490000|2021-11-11 10:28:10|11526.6|11511.6|11526.6|11511.6|11526.6|11511.6|11526.6|11511.6|1
1636626510000|2021-11-11 10:28:30|11527.1|11512.1|11527.1|11512.1|11527.1|11512.1|11527.1|11512.1|0
1636626520000|2021-11-11 10:28:40|11528.1|11513.1|11524.6|11509.6|11528.1|11513.1|11523.6|11508.6|0
1636626530000|2021-11-11 10:28:50|11525.1|11510.1|11526.5|11511.5|11526.6|11511.6|11525.1|11510.1|1
1636626550000|2021-11-11 10:29:10|11526|11511|11525|11510|11526|11511|11525|11510|0
1636626560000|2021-11-11 10:29:20|11524|11509|11524.5|11509.5|11525|11510|11524|11509|0
1636626580000|2021-11-11 10:29:40|11524.4|11509.4|11525.5|11510.5|11527|11512|11524.4|11509.4|1
1636626590000|2021-11-11 10:29:50|11526.2|11511.2|11528.8|11513.8|11529.8|11514.8|11526.2|11511.2|0
1636626600000|2021-11-11 10:30:00|11528.9|11513.9|11529.3|11514.3|11529.3|11514.3|11528.9|11513.9|0
1636626620000|2021-11-11 10:30:20|||||||||1
1636626640000|2021-11-11 10:30:40|11529.5|11514.5|11529.5|11514.5|11529.5|11514.5|11529.5|11514.5|0
1636626660000|2021-11-11 10:31:00|11530.3|11515.3|11535.3|11520.3|11535.3|11520.3|11530.3|11515.3|0
1636626670000|2021-11-11 10:31:10|11535.2|11520.2|11533.7|11518.7|11538.9|11523.9|11533.7|11518.7|3
1636626680000|2021-11-11 10:31:20|11533.6|11518.6|11533.6|11518.6|11533.6|11518.6|11533.6|11518.6|1
1636626720000|2021-11-11 10:32:00|11534.2|11519.2|11537|11522|11537|11522|11534.2|11519.2|1
1636626760000|2021-11-11 10:32:40|11536.4|11521.4|11536.4|11521.4|11536.4|11521.4|11536.4|11521.4|1
1636626770000|2021-11-11 10:32:50|11535.1|11520.1|11535.1|11520.1|11535.1|11520.1|11535.1|11520.1|1
1636626780000|2021-11-11 10:33:00|11536.6|11521.6|11536|11521|11536.6|11521.6|11533.3|11518.3|1
1636626790000|2021-11-11 10:33:10|11536.5|11521.5|11536.5|11521.5|11536.5|11521.5|11536.5|11521.5|0
1636626810000|2021-11-11 10:33:30|11536.4|11521.4|11536.5|11521.5|11536.5|11521.5|11536.4|11521.4|2
1636626910000|2021-11-11 10:35:10|11536.2|11521.2|11536.2|11521.2|11536.2|11521.2|11536.2|11521.2|1
1636626920000|2021-11-11 10:35:20|11535.5|11520.5|11535|11520|11535.5|11520.5|11535|11520|0
1636626930000|2021-11-11 10:35:30|11534|11519|11533.7|11518.7|11534|11519|11533.7|11518.7|1
1636626940000|2021-11-11 10:35:40|11532.4|11517.4|11532|11517|11532.4|11517.4|11532|11517|0
1636626960000|2021-11-11 10:36:00|11531.9|11516.9|11529|11514|11531.9|11516.9|11529|11514|2
1636626970000|2021-11-11 10:36:10|11529.4|11514.4|11529.4|11514.4|11529.4|11514.4|11529.4|11514.4|0
1636627010000|2021-11-11 10:36:50|11528.9|11513.9|11528.4|11513.4|11528.9|11513.9|11528.4|11513.4|0
1636627020000|2021-11-11 10:37:00|11528.3|11513.3|11527.1|11512.1|11528.3|11513.3|11525.4|11510.4|0
1636627040000|2021-11-11 10:37:20|11531|11516|11531|11516|11531|11516|11531|11516|7
1636627050000|2021-11-11 10:37:30|11530.6|11515.6|11530.3|11515.3|11530.6|11515.6|11530.2|11515.2|2
1636627120000|2021-11-11 10:38:40|11529.8|11514.8|11529.8|11514.8|11529.8|11514.8|11529.8|11514.8|0
1636627140000|2021-11-11 10:39:00|11528.8|11513.8|11528.8|11513.8|11528.8|11513.8|11528.8|11513.8|4
1636627160000|2021-11-11 10:39:20|11530.3|11515.3|11530.6|11515.6|11530.6|11515.6|11530.3|11515.3|0
1636627170000|2021-11-11 10:39:30|11531.1|11516.1|11530.8|11515.8|11531.1|11516.1|11530.8|11515.8|0
1636627190000|2021-11-11 10:39:50|11530.6|11515.6|11530|11515|11530.6|11515.6|11530|11515|0
1636627200000|2021-11-11 10:40:00|11530.1|11515.1|11530.1|11515.1|11530.1|11515.1|11530.1|11515.1|0
1636627240000|2021-11-11 10:40:40|11530|11515|11530|11515|11530|11515|11530|11515|0
1636627280000|2021-11-11 10:41:20|11530.6|11515.6|11531.4|11516.4|11531.4|11516.4|11530.6|11515.6|0
1636627300000|2021-11-11 10:41:40|11531.8|11516.8|11534.3|11519.3|11534.3|11519.3|11531.8|11516.8|2
1636627310000|2021-11-11 10:41:50|11534.8|11519.8|11533.8|11518.8|11534.8|11519.8|11533.8|11518.8|0
1636627320000|2021-11-11 10:42:00|||||||||4
1636627330000|2021-11-11 10:42:10|11534.1|11519.1|11534.1|11519.1|11534.1|11519.1|11534.1|11519.1|0
1636627340000|2021-11-11 10:42:20|||||||||4
1636627440000|2021-11-11 10:44:00|11533.6|11518.6|11532.6|11517.6|11533.6|11518.6|11532.6|11517.6|2
1636627450000|2021-11-11 10:44:10|11533.1|11518.1|11533.1|11518.1|11533.1|11518.1|11533.1|11518.1|0
1636627480000|2021-11-11 10:44:40|||||||||5
1636627580000|2021-11-11 10:46:20|||||||||4
1636627620000|2021-11-11 10:47:00|11532.6|11517.6|11532.6|11517.6|11532.6|11517.6|11532.6|11517.6|4
1636627660000|2021-11-11 10:47:40|11533.1|11518.1|11533.1|11518.1|11533.1|11518.1|11533.1|11518.1|0
1636627670000|2021-11-11 10:47:50|11533.4|11518.4|11535|11520|11535|11520|11533.4|11518.4|0
1636627680000|2021-11-11 10:48:00|11534.9|11519.9|11534.5|11519.5|11534.9|11519.9|11534.5|11519.5|0
1636627690000|2021-11-11 10:48:10|11534.4|11519.4|11533.1|11518.1|11534.4|11519.4|11533.1|11518.1|0
1636627720000|2021-11-11 10:48:40|||||||||3
1636627740000|2021-11-11 10:49:00|11533|11518|11531|11516|11533|11518|11531|11516|5
1636627750000|2021-11-11 10:49:10|11530.9|11515.9|11532.4|11517.4|11533|11518|11530.9|11515.9|0
1636627760000|2021-11-11 10:49:20|11532.9|11517.9|11533|11518|11533|11518|11532.9|11517.9|0
1636627780000|2021-11-11 10:49:40|11531.9|11516.9|11531.9|11516.9|11531.9|11516.9|11531.9|11516.9|2
1636627800000|2021-11-11 10:50:00|11530.4|11515.4|11531.1|11516.1|11531.6|11516.6|11530.4|11515.4|3
1636627810000|2021-11-11 10:50:10|11530.9|11515.9|11530.9|11515.9|11530.9|11515.9|11530.9|11515.9|2
1636627830000|2021-11-11 10:50:30|11531.1|11516.1|11531.1|11516.1|11531.1|11516.1|11531.1|11516.1|0
1636627840000|2021-11-11 10:50:40|11531.9|11516.9|11531.9|11516.9|11531.9|11516.9|11531.9|11516.9|0
1636627870000|2021-11-11 10:51:10|11530.9|11515.9|11530.9|11515.9|11530.9|11515.9|11530.9|11515.9|0
1636627890000|2021-11-11 10:51:30|11530.8|11515.8|11530.4|11515.4|11530.8|11515.8|11530.4|11515.4|0
1636627900000|2021-11-11 10:51:40|11530.5|11515.5|11530.5|11515.5|11530.5|11515.5|11530.5|11515.5|0
1636627910000|2021-11-11 10:51:50|11530.4|11515.4|11530.4|11515.4|11530.4|11515.4|11530.4|11515.4|2
1636627930000|2021-11-11 10:52:10|11530.5|11515.5|11530.5|11515.5|11530.5|11515.5|11530.5|11515.5|0
1636627960000|2021-11-11 10:52:40|11530.3|11515.3|11530.8|11515.8|11530.8|11515.8|11530.3|11515.3|0
1636628000000|2021-11-11 10:53:20|||||||||3
1636628010000|2021-11-11 10:53:30|11531.2|11516.2|11532.3|11517.3|11532.3|11517.3|11531.2|11516.2|3
1636628020000|2021-11-11 10:53:40|11531.3|11516.3|11531.3|11516.3|11531.3|11516.3|11531.3|11516.3|0
1636628030000|2021-11-11 10:53:50|11531.8|11516.8|11528.4|11513.4|11531.8|11516.8|11528.4|11513.4|0
1636628050000|2021-11-11 10:54:10|11528.3|11513.3|11528.3|11513.3|11528.3|11513.3|11528.3|11513.3|0
1636628110000|2021-11-11 10:55:10|11528.5|11513.5|11528.9|11513.9|11528.9|11513.9|11528.5|11513.5|0
1636628140000|2021-11-11 10:55:40|11527.4|11512.4|11527|11512|11527.4|11512.4|11526.6|11511.6|6
1636628160000|2021-11-11 10:56:00|11526.8|11511.8|11526.8|11511.8|11526.8|11511.8|11526.8|11511.8|0
1636628170000|2021-11-11 10:56:10|11526.3|11511.3|11526.3|11511.3|11526.3|11511.3|11526.3|11511.3|0
1636628180000|2021-11-11 10:56:20|11528.8|11513.8|11529.3|11514.3|11529.3|11514.3|11528.8|11513.8|1
1636628190000|2021-11-11 10:56:30|11528.4|11513.4|11528.4|11513.4|11528.4|11513.4|11528.4|11513.4|0
1636628260000|2021-11-11 10:57:40|11526.6|11511.6|11527.6|11512.6|11527.6|11512.6|11526.6|11511.6|1
1636628270000|2021-11-11 10:57:50|11529.8|11514.8|11528.8|11513.8|11529.8|11514.8|11528.8|11513.8|0
1636628320000|2021-11-11 10:58:40|11530.8|11515.8|11530.8|11515.8|11530.8|11515.8|11530.8|11515.8|0
1636628330000|2021-11-11 10:58:50|11530.6|11515.6|11530.6|11515.6|11530.6|11515.6|11530.6|11515.6|0
1636628340000|2021-11-11 10:59:00|||||||||1
1636628370000|2021-11-11 10:59:30|11537.1|11522.1|11537.6|11522.6|11537.6|11522.6|11536.8|11521.8|0
1636628380000|2021-11-11 10:59:40|11538.1|11523.1|11538.1|11523.1|11538.1|11523.1|11538.1|11523.1|0
1636628390000|2021-11-11 10:59:50|11538.5|11523.5|11540.6|11525.6|11540.6|11525.6|11538.5|11523.5|0
1636628400000|2021-11-11 11:00:00|11540.7|11525.7|11540.7|11525.7|11540.7|11525.7|11540.7|11525.7|0
1636628410000|2021-11-11 11:00:10|11541.1|11526.1|11541.1|11526.1|11541.1|11526.1|11541.1|11526.1|0
1636628420000|2021-11-11 11:00:20|11540.7|11525.7|11538.6|11523.6|11540.7|11525.7|11538.6|11523.6|0
1636628470000|2021-11-11 11:01:10|11537.6|11522.6|11538.1|11523.1|11538.1|11523.1|11537.1|11522.1|0
1636628480000|2021-11-11 11:01:20|11538.6|11523.6|11538.6|11523.6|11538.6|11523.6|11538.6|11523.6|2
1636628510000|2021-11-11 11:01:50|11539.1|11524.1|11539.1|11524.1|11539.1|11524.1|11539.1|11524.1|0
1636628540000|2021-11-11 11:02:20|||||||||6
1636628570000|2021-11-11 11:02:50|||||||||3
1636628580000|2021-11-11 11:03:00|11540.3|11525.3|11540.6|11525.6|11540.6|11525.6|11540.3|11525.3|1
1636628620000|2021-11-11 11:03:40|11540.5|11525.5|11540.5|11525.5|11540.5|11525.5|11540.5|11525.5|0
1636628630000|2021-11-11 11:03:50|11541|11526|11541|11526|11541|11526|11541|11526|0
1636628640000|2021-11-11 11:04:00|11539.5|11524.5|11539.5|11524.5|11539.5|11524.5|11539.4|11524.4|1
1636628670000|2021-11-11 11:04:30|11541.4|11526.4|11541.4|11526.4|11541.4|11526.4|11541.4|11526.4|7
1636628680000|2021-11-11 11:04:40|11549.1|11524.1|11550|11525|11550|11525|11549.1|11524.1|9
1636628720000|2021-11-11 11:05:20|11551.6|11526.6|11551.7|11536.7|11551.7|11536.7|11546.7|11526.6|0
1636628730000|2021-11-11 11:05:30|11552.1|11537.1|11550.1|11535.1|11552.1|11537.1|11550.1|11535.1|0
1636628750000|2021-11-11 11:05:50|11550.2|11535.2|11550.7|11535.7|11550.7|11535.7|11550.2|11535.2|0
1636628760000|2021-11-11 11:06:00|11551.1|11536.1|11551.1|11536.1|11551.1|11536.1|11551.1|11536.1|0
1636628810000|2021-11-11 11:06:50|11551.2|11536.2|11557.5|11542.5|11558|11543|11551.2|11536.2|0
1636628830000|2021-11-11 11:07:10|11559.9|11544.9|11560|11545|11560|11545|11559.9|11544.9|0
1636628840000|2021-11-11 11:07:20|11557.9|11542.9|11557.9|11542.9|11557.9|11542.9|11557.9|11542.9|0
1636628850000|2021-11-11 11:07:30|11557|11542|11557|11542|11557|11542|11557|11542|0
1636628890000|2021-11-11 11:08:10|11557.1|11542.1|11555.6|11540.6|11557.1|11542.1|11555.6|11540.6|2
1636628910000|2021-11-11 11:08:30|11555.5|11540.5|11555.5|11540.5|11555.5|11540.5|11555.5|11540.5|0
1636628920000|2021-11-11 11:08:40|11554|11539|11554|11539|11554|11539|11554|11539|0
1636629040000|2021-11-11 11:10:40|11552.4|11537.4|11552.9|11537.9|11552.9|11537.9|11552.4|11537.4|0
1636629050000|2021-11-11 11:10:50|11551.5|11536.5|11551.4|11536.4|11551.5|11536.5|11551.4|11536.4|2
1636629070000|2021-11-11 11:11:10|11551.5|11536.5|11551.4|11536.4|11551.5|11536.5|11551.4|11536.4|0
1636629110000|2021-11-11 11:11:50|11547.9|11532.9|11546.5|11531.5|11547.9|11532.9|11546.5|11531.5|0
1636629120000|2021-11-11 11:12:00|11545.6|11530.6|11544|11529|11545.6|11530.6|11544|11529|0
1636629140000|2021-11-11 11:12:20|||||||||2
1636629150000|2021-11-11 11:12:30|11544.5|11529.5|11547|11532|11547|11532|11544.5|11529.5|0
1636629180000|2021-11-11 11:13:00|11547.4|11532.4|11549.5|11534.5|11550.5|11535.5|11547.4|11532.4|2
1636629200000|2021-11-11 11:13:20|11547|11532|11547|11532|11547|11532|11547|11532|0
1636629210000|2021-11-11 11:13:30|11546|11531|11546.9|11531.9|11548|11533|11546|11531|0
1636629220000|2021-11-11 11:13:40|11548.5|11533.5|11549.4|11534.4|11549.4|11534.4|11548.5|11533.5|0
1636629240000|2021-11-11 11:14:00|11549|11534|11547|11532|11549|11534|11546.6|11531.6|4
1636629320000|2021-11-11 11:15:20|11547.1|11532.1|11547.4|11532.4|11547.9|11532.9|11547.1|11532.1|0
1636629340000|2021-11-11 11:15:40|11546.8|11531.8|11546.5|11531.5|11546.8|11531.8|11546|11531|0
1636629350000|2021-11-11 11:15:50|11545.5|11530.5|11555.5|11540.5|11555.5|11540.5|11545.4|11530.4|3
1636629360000|2021-11-11 11:16:00|11555.6|11540.6|11559|11544|11559|11544|11555.6|11540.6|0
1636629370000|2021-11-11 11:16:10|11559.6|11544.6|11560|11545|11560|11545|11559.6|11544.6|2
1636629390000|2021-11-11 11:16:30|11562|11547|11562|11547|11562|11547|11562|11547|0
1636629410000|2021-11-11 11:16:50|11559.6|11544.6|11559.6|11544.6|11559.6|11544.6|11559.6|11544.6|5
1636629420000|2021-11-11 11:17:00|11558.1|11543.1|11559.6|11544.6|11559.6|11544.6|11558.1|11543.1|0
1636629440000|2021-11-11 11:17:20|11559.1|11544.1|11559.1|11544.1|11559.1|11544.1|11559.1|11544.1|0
1636629450000|2021-11-11 11:17:30|11558.8|11543.8|11557.1|11542.1|11558.8|11543.8|11557.1|11542.1|0
1636629460000|2021-11-11 11:17:40|11554.1|11539.1|11553.1|11538.1|11555.1|11540.1|11552.6|11537.6|0
1636629470000|2021-11-11 11:17:50|11552.6|11537.6|11552.6|11537.6|11552.6|11537.6|11552.6|11537.6|0
1636629490000|2021-11-11 11:18:10|11551.6|11536.6|11554.1|11539.1|11554.1|11539.1|11551.6|11536.6|2
1636629500000|2021-11-11 11:18:20|11552.1|11537.1|11552.1|11537.1|11552.1|11537.1|11552.1|11537.1|1
1636629510000|2021-11-11 11:18:30|11552.6|11537.6|11552.6|11537.6|11552.6|11537.6|11552.6|11537.6|0
1636629520000|2021-11-11 11:18:40|11554.1|11539.1|11555.6|11540.6|11555.6|11540.6|11554.1|11539.1|0
1636629540000|2021-11-11 11:19:00|11555.1|11540.1|11555.1|11540.1|11555.1|11540.1|11554.6|11539.6|0
1636629550000|2021-11-11 11:19:10|11555.6|11540.6|11555.6|11540.6|11555.6|11540.6|11555.6|11540.6|0
1636629570000|2021-11-11 11:19:30|11555.5|11540.5|11555.5|11540.5|11555.5|11540.5|11555.5|11540.5|0
1636629600000|2021-11-11 11:20:00|11555.4|11540.4|11555.4|11540.4|11555.4|11540.4|11555.4|11540.4|0
1636629610000|2021-11-11 11:20:10|11555|11540|11557|11542|11557|11542|11555|11540|0
1636629620000|2021-11-11 11:20:20|11557.5|11542.5|11560.2|11545.2|11560.7|11545.7|11557.5|11542.5|2
1636629630000|2021-11-11 11:20:30|11559|11544|11559|11544|11559|11544|11559|11544|0
1636629640000|2021-11-11 11:20:40|11558.8|11543.8|11559.3|11544.3|11559.3|11544.3|11557.8|11542.8|0
1636629660000|2021-11-11 11:21:00|11557.8|11542.8|11558.8|11543.8|11558.8|11543.8|11557.8|11542.8|0
1636629670000|2021-11-11 11:21:10|11558.9|11543.9|11559.3|11544.3|11559.3|11544.3|11558.9|11543.9|0
1636629690000|2021-11-11 11:21:30|11562.7|11547.7|11562.7|11547.7|11562.7|11547.7|11562.7|11547.7|2
1636629700000|2021-11-11 11:21:40|11562.9|11547.9|11559.5|11544.5|11562.9|11547.9|11559.5|11544.5|1
1636629710000|2021-11-11 11:21:50|11559.6|11544.6|11558|11543|11560.8|11545.8|11557|11542|1
1636629720000|2021-11-11 11:22:00|11557.5|11542.5|11556|11541|11557.5|11542.5|11556|11541|0
1636629730000|2021-11-11 11:22:10|11555.5|11540.5|11556|11541|11556|11541|11555.5|11540.5|0
1636629740000|2021-11-11 11:22:20|11556.5|11541.5|11556.5|11541.5|11556.5|11541.5|11556.5|11541.5|0
1636629810000|2021-11-11 11:23:30|11556.2|11541.2|11555.2|11540.2|11556.2|11541.2|11555.2|11540.2|0
1636629820000|2021-11-11 11:23:40|11556.5|11541.5|11556.5|11541.5|11556.5|11541.5|11556.5|11541.5|0
1636629840000|2021-11-11 11:24:00|11555.9|11540.9|11557|11542|11557|11542|11555.9|11540.9|1
1636629880000|2021-11-11 11:24:40|11557.5|11542.5|11557.5|11542.5|11557.5|11542.5|11557.5|11542.5|0
1636629890000|2021-11-11 11:24:50|11557|11542|11557|11542|11557|11542|11557|11542|0
1636629900000|2021-11-11 11:25:00|11558|11543|11557|11542|11558|11543|11557|11542|0
1636629960000|2021-11-11 11:26:00|11556.9|11541.9|11556.5|11541.5|11556.9|11541.9|11556.5|11541.5|0
1636630010000|2021-11-11 11:26:50|11555.6|11540.6|11553.5|11538.5|11555.6|11540.6|11553.5|11538.5|2
1636630020000|2021-11-11 11:27:00|11552|11537|11553.2|11538.2|11553.2|11538.2|11552|11537|0
1636630030000|2021-11-11 11:27:10|11552|11537|11552|11537|11552|11537|11552|11537|0
1636630040000|2021-11-11 11:27:20|11551.5|11536.5|11551.5|11536.5|11551.5|11536.5|11551.5|11536.5|0
1636630050000|2021-11-11 11:27:30|11551.4|11536.4|11550.3|11535.3|11551.4|11536.4|11548|11533|5
1636630060000|2021-11-11 11:27:40|11549.5|11534.5|11548.2|11533.2|11549.5|11534.5|11548.2|11533.2|2
1636630080000|2021-11-11 11:28:00|11548|11533|11545.6|11530.6|11548|11533|11545.6|11530.6|0
1636630100000|2021-11-11 11:28:20|11545.7|11530.7|11545.7|11530.7|11545.7|11530.7|11545.7|11530.7|0
1636630140000|2021-11-11 11:29:00|11544.7|11529.7|11543.1|11528.1|11544.7|11529.7|11543.1|11528.1|0
1636630180000|2021-11-11 11:29:40|11542.6|11527.6|11542|11527|11542.6|11527.6|11542|11527|0
1636630190000|2021-11-11 11:29:50|11541.5|11526.5|11541|11526|11541.5|11526.5|11541|11526|0
1636630200000|2021-11-11 11:30:00|11541.5|11526.5|11541.1|11526.1|11541.5|11526.5|11541.1|11526.1|0
1636630210000|2021-11-11 11:30:10|11541.5|11526.5|11544|11529|11544.5|11529.5|11541.5|11526.5|3
1636630230000|2021-11-11 11:30:30|11544.1|11529.1|11546|11531|11546|11531|11544.1|11529.1|0
1636630240000|2021-11-11 11:30:40|11547|11532|11552|11537|11552|11537|11547|11532|1
1636630260000|2021-11-11 11:31:00|11551.5|11536.5|11549.5|11534.5|11551.5|11536.5|11549|11534|0
1636630280000|2021-11-11 11:31:20|||||||||2
1636630380000|2021-11-11 11:33:00|||||||||3
1636630390000|2021-11-11 11:33:10|11549.4|11534.4|11547.4|11532.4|11549.4|11534.4|11547.4|11532.4|0
1636630400000|2021-11-11 11:33:20|11545.4|11530.4|11545.4|11530.4|11545.9|11530.9|11545.4|11530.4|15
1636630410000|2021-11-11 11:33:30|11545|11530|11545.2|11530.2|11546.7|11531.7|11545|11530|1
1636630430000|2021-11-11 11:33:50|11546.2|11531.2|11544|11529|11546.2|11531.2|11544|11529|1
1636630440000|2021-11-11 11:34:00|11546.8|11531.8|11546.5|11531.5|11546.8|11531.8|11546.5|11531.5|5
1636630450000|2021-11-11 11:34:10|11545.3|11530.3|11545.3|11530.3|11545.3|11530.3|11545.3|11530.3|0
1636630460000|2021-11-11 11:34:20|11544.7|11529.7|11545|11530|11545|11530|11544.7|11529.7|3
1636630470000|2021-11-11 11:34:30|11544.6|11529.6|11546.9|11531.9|11546.9|11531.9|11544.6|11529.6|0
1636630480000|2021-11-11 11:34:40|11547.3|11532.3|11551.9|11536.9|11551.9|11536.9|11547.3|11532.3|4
1636630500000|2021-11-11 11:35:00|11552.4|11537.4|11552.4|11537.4|11552.4|11537.4|11552.4|11537.4|0
1636630530000|2021-11-11 11:35:30|11550.9|11535.9|11551.9|11536.9|11552.4|11537.4|11550.9|11535.9|0
1636630550000|2021-11-11 11:35:50|11549.9|11534.9|11548.4|11533.4|11550.9|11535.9|11548.4|11533.4|0
1636630560000|2021-11-11 11:36:00|11548.8|11533.8|11548.2|11533.2|11548.8|11533.8|11548.2|11533.2|0
1636630570000|2021-11-11 11:36:10|11548.5|11533.5|11546.5|11531.5|11548.5|11533.5|11546.5|11531.5|0
1636630580000|2021-11-11 11:36:20|11546|11531|11546|11531|11546|11531|11546|11531|0
1636630590000|2021-11-11 11:36:30|11546.5|11531.5|11547.3|11532.3|11547.9|11532.9|11546.5|11531.5|3
1636630610000|2021-11-11 11:36:50|11546.8|11531.8|11545.3|11530.3|11546.8|11531.8|11545.2|11530.2|0
1636630620000|2021-11-11 11:37:00|11543.7|11528.7|11543.7|11528.7|11543.7|11528.7|11543.7|11528.7|0
1636630660000|2021-11-11 11:37:40|11543.2|11528.2|11543.1|11528.1|11543.2|11528.2|11543.1|11528.1|0
1636630710000|2021-11-11 11:38:30|||||||||1
1636630720000|2021-11-11 11:38:40|11542.3|11527.3|11537.4|11522.4|11542.3|11527.3|11537.4|11522.4|5
1636630730000|2021-11-11 11:38:50|11537.1|11522.1|11532.9|11517.9|11537.1|11522.1|11532.5|11517.5|0
1636630740000|2021-11-11 11:39:00|11531.2|11516.2|11537|11522|11537.1|11522.1|11530.9|11515.9|7
1636630750000|2021-11-11 11:39:10|11536.1|11521.1|11534.6|11519.6|11536.1|11521.1|11534.2|11519.2|6
1636630780000|2021-11-11 11:39:40|11535.1|11520.1|11535.1|11520.1|11535.1|11520.1|11535.1|11520.1|0
1636630790000|2021-11-11 11:39:50|11535.3|11520.3|11534|11519|11535.3|11520.3|11534|11519|0
1636630800000|2021-11-11 11:40:00|||||||||2
1636630820000|2021-11-11 11:40:20|11531.5|11516.5|11531.5|11516.5|11531.5|11516.5|11531.5|11516.5|0
1636630840000|2021-11-11 11:40:40|11530.7|11515.7|11530.7|11515.7|11530.7|11515.7|11530.7|11515.7|0
1636630860000|2021-11-11 11:41:00|11531.2|11516.2|11534.9|11519.9|11535|11520|11531.2|11516.2|0
1636630870000|2021-11-11 11:41:10|11534.5|11519.5|11534.5|11519.5|11534.5|11519.5|11534.5|11519.5|0
1636630890000|2021-11-11 11:41:30|11535|11520|11535|11520|11535|11520|11535|11520|0
1636630900000|2021-11-11 11:41:40|11536|11521|11537.2|11522.2|11537.2|11522.2|11536|11521|1
1636630910000|2021-11-11 11:41:50|11537.7|11522.7|11537.7|11522.7|11537.7|11522.7|11537.7|11522.7|0
1636630920000|2021-11-11 11:42:00|11538|11523|11533.8|11518.8|11538|11523|11533.8|11518.8|6
1636630940000|2021-11-11 11:42:20|11533.3|11518.3|11532.9|11517.9|11533.3|11518.3|11532.9|11517.9|0
1636630950000|2021-11-11 11:42:30|||||||||1
1636630960000|2021-11-11 11:42:40|11532.8|11517.8|11532.8|11517.8|11532.8|11517.8|11532.8|11517.8|1
1636630980000|2021-11-11 11:43:00|11535.3|11520.3|11535|11520|11535.3|11520.3|11534.6|11519.6|3
1636631020000|2021-11-11 11:43:40|11535.3|11520.3|11535.3|11520.3|11535.3|11520.3|11535.3|11520.3|0
1636631030000|2021-11-11 11:43:50|11536.8|11521.8|11536.8|11521.8|11536.8|11521.8|11536.8|11521.8|0
1636631040000|2021-11-11 11:44:00|11536.4|11521.4|11537.7|11522.7|11537.7|11522.7|11536.3|11521.3|2
1636631050000|2021-11-11 11:44:10|||||||||1
1636631060000|2021-11-11 11:44:20|11537.2|11522.2|11537.2|11522.2|11537.2|11522.2|11537.2|11522.2|0
1636631080000|2021-11-11 11:44:40|11537.6|11522.6|11538.5|11523.5|11538.5|11523.5|11537.6|11522.6|7
1636631090000|2021-11-11 11:44:50|11538|11523|11538|11523|11538|11523|11538|11523|0
1636631110000|2021-11-11 11:45:10|11537.9|11522.9|11539|11524|11541.5|11526.5|11537.5|11522.5|4
1636631120000|2021-11-11 11:45:20|11537.3|11522.3|11537.3|11522.3|11537.3|11522.3|11537.3|11522.3|4
1636631130000|2021-11-11 11:45:30|||||||||4
1636631140000|2021-11-11 11:45:40|11537.7|11522.7|11537.7|11522.7|11537.7|11522.7|11537.7|11522.7|3
1636631150000|2021-11-11 11:45:50|11536.7|11521.7|11536.7|11521.7|11536.7|11521.7|11536.7|11521.7|5
1636631160000|2021-11-11 11:46:00|11536.6|11521.6|11536.2|11521.2|11536.6|11521.6|11536.2|11521.2|0
1636631170000|2021-11-11 11:46:10|11539.1|11524.1|11539.5|11524.5|11539.5|11524.5|11539.1|11524.1|2
1636631180000|2021-11-11 11:46:20|11539.8|11524.8|11541|11526|11541|11526|11539.8|11524.8|0
1636631190000|2021-11-11 11:46:30|11541.5|11526.5|11541.5|11526.5|11541.5|11526.5|11541.5|11526.5|0
1636631210000|2021-11-11 11:46:50|11541|11526|11541.5|11526.5|11541.5|11526.5|11541|11526|1
1636631230000|2021-11-11 11:47:10|11541.4|11526.4|11543|11528|11543|11528|11541|11526|0
1636631240000|2021-11-11 11:47:20|11545|11530|11545|11530|11545|11530|11545|11530|0
1636631250000|2021-11-11 11:47:30|11545.5|11530.5|11545.4|11530.4|11545.5|11530.5|11545.4|11530.4|0
1636631260000|2021-11-11 11:47:40|11545|11530|11542|11527|11546.4|11531.4|11542|11527|0
1636631280000|2021-11-11 11:48:00|11541.9|11526.9|11541.9|11526.9|11541.9|11526.9|11541.9|11526.9|2
1636631290000|2021-11-11 11:48:10|11541.5|11526.5|11540.9|11525.9|11541.5|11526.5|11540.9|11525.9|0
1636631300000|2021-11-11 11:48:20|||||||||1
1636631310000|2021-11-11 11:48:30|11540.8|11525.8|11537.8|11522.8|11540.8|11525.8|11537.8|11522.8|1
1636631320000|2021-11-11 11:48:40|11537.4|11522.4|11535.7|11520.7|11537.4|11522.4|11535.6|11520.6|3
1636631360000|2021-11-11 11:49:20|11535.6|11520.6|11535.2|11520.2|11535.6|11520.6|11535.2|11520.2|0
1636631370000|2021-11-11 11:49:30|11538.5|11523.5|11538.4|11523.4|11538.5|11523.5|11538.4|11523.4|6
1636631380000|2021-11-11 11:49:40|11538|11523|11539.5|11524.5|11540|11525|11538|11523|0
1636631390000|2021-11-11 11:49:50|11539.4|11524.4|11539.4|11524.4|11539.4|11524.4|11539.4|11524.4|0
1636631430000|2021-11-11 11:50:30|11539.9|11524.9|11539.9|11524.9|11539.9|11524.9|11539.9|11524.9|0
1636631440000|2021-11-11 11:50:40|11540|11525|11541.4|11526.4|11541.4|11526.4|11540|11525|0
1636631460000|2021-11-11 11:51:00|11539.9|11524.9|11539.9|11524.9|11540.3|11525.3|11539.9|11524.9|0
1636631470000|2021-11-11 11:51:10|11539.4|11524.4|11539.4|11524.4|11539.4|11524.4|11539.4|11524.4|10
1636631490000|2021-11-11 11:51:30|11539|11524|11539|11524|11539|11524|11539|11524|0
1636631500000|2021-11-11 11:51:40|11552.2|11527.2|11545.9|11530.9|11552.2|11530.9|11545.4|11526.3|10
1636631520000|2021-11-11 11:52:00|11545.8|11530.8|11545.8|11530.8|11545.8|11530.8|11545.8|11530.8|0
1636631600000|2021-11-11 11:53:20|11545.7|11530.7|11545.7|11530.7|11545.7|11530.7|11545.7|11530.7|0
1636631680000|2021-11-11 11:54:40|11547.7|11532.7|11551.2|11536.2|11551.2|11536.2|11547.7|11532.7|0
1636631700000|2021-11-11 11:55:00|11550.7|11535.7|11548.7|11533.7|11550.7|11535.7|11548.7|11533.7|0
1636631710000|2021-11-11 11:55:10|11548.6|11533.6|11548.7|11533.7|11548.7|11533.7|11548.6|11533.6|0
1636631720000|2021-11-11 11:55:20|11548.6|11533.6|11548.7|11533.7|11548.7|11533.7|11548.6|11533.6|0
1636631730000|2021-11-11 11:55:30|11549.7|11534.7|11549.7|11534.7|11549.7|11534.7|11549.7|11534.7|0
1636631760000|2021-11-11 11:56:00|11550.5|11535.5|11550.5|11535.5|11550.5|11535.5|11550.5|11535.5|0
1636631780000|2021-11-11 11:56:20|11550|11535|11550|11535|11550|11535|11550|11535|0
1636631800000|2021-11-11 11:56:40|11549.4|11534.4|11541.3|11526.3|11549.4|11534.4|11541.3|11526.3|1
1636631810000|2021-11-11 11:56:50|11539|11524|11537.9|11522.9|11539|11524|11537.9|11522.9|0
1636631820000|2021-11-11 11:57:00|11540.5|11525.5|11540.5|11525.5|11540.5|11525.5|11540.5|11525.5|5
1636631830000|2021-11-11 11:57:10|11542|11527|11541|11526|11542|11527|11541|11526|0
1636631870000|2021-11-11 11:57:50|11541.1|11526.1|11541.5|11526.5|11541.5|11526.5|11541.1|11526.1|0
1636631920000|2021-11-11 11:58:40|11543.5|11528.5|11545|11530|11545|11530|11542.5|11527.5|1
1636631940000|2021-11-11 11:59:00|11545.5|11530.5|11545.5|11530.5|11545.5|11530.5|11545.5|11530.5|0
1636631950000|2021-11-11 11:59:10|11545|11530|11544.9|11529.9|11545|11530|11544.9|11529.9|0
1636631970000|2021-11-11 11:59:30|11544.8|11529.8|11544.8|11529.8|11544.8|11529.8|11544.8|11529.8|0
1636631980000|2021-11-11 11:59:40|11544.7|11529.7|11543.3|11528.3|11544.7|11529.7|11543.3|11528.3|0
1636631990000|2021-11-11 11:59:50|11543.2|11528.2|11541.3|11526.3|11543.2|11528.2|11541.3|11526.3|0
1636632000000|2021-11-11 12:00:00|11540.8|11525.8|11540.3|11525.3|11540.8|11525.8|11540.3|11525.3|0
1636632010000|2021-11-11 12:00:10|11540.2|11525.2|11539.8|11524.8|11540.2|11525.2|11539.8|11524.8|1
1636632020000|2021-11-11 12:00:20|11543.2|11528.2|11544|11529|11544|11529|11543.2|11528.2|2
1636632040000|2021-11-11 12:00:40|11546|11531|11545|11530|11546|11531|11545|11530|3
1636632050000|2021-11-11 12:00:50|11543.9|11528.9|11541.3|11526.3|11543.9|11528.9|11541.3|11526.3|0
1636632060000|2021-11-11 12:01:00|11541.2|11526.2|11539.3|11524.3|11541.2|11526.2|11539.3|11524.3|0
1636632080000|2021-11-11 12:01:20|11540.3|11525.3|11540.3|11525.3|11540.3|11525.3|11540.3|11525.3|0
1636632110000|2021-11-11 12:01:50|11540.2|11525.2|11539.8|11524.8|11540.2|11525.2|11539.8|11524.8|5
1636632130000|2021-11-11 12:02:10|11541.9|11526.9|11543|11528|11543|11528|11541.9|11526.9|5
1636632160000|2021-11-11 12:02:40|||||||||5
1636632180000|2021-11-11 12:03:00|11542.9|11527.9|11542.9|11527.9|11542.9|11527.9|11542.9|11527.9|0
1636632200000|2021-11-11 12:03:20|11542.4|11527.4|11542.4|11527.4|11542.4|11527.4|11542.4|11527.4|0
1636632210000|2021-11-11 12:03:30|11542.8|11527.8|11542.8|11527.8|11542.8|11527.8|11542.8|11527.8|0
1636632220000|2021-11-11 12:03:40|11543.3|11528.3|11543.3|11528.3|11543.3|11528.3|11543.3|11528.3|0
1636632240000|2021-11-11 12:04:00|11543.1|11528.1|11542.3|11527.3|11543.1|11528.1|11542.3|11527.3|0
1636632250000|2021-11-11 12:04:10|11541.8|11526.8|11543.9|11528.9|11543.9|11528.9|11541.8|11526.8|4
1636632270000|2021-11-11 12:04:30|11544.4|11529.4|11544.5|11529.5|11544.5|11529.5|11544.4|11529.4|0
1636632280000|2021-11-11 12:04:40|11544.9|11529.9|11544.9|11529.9|11544.9|11529.9|11544.9|11529.9|0
1636632320000|2021-11-11 12:05:20|11544.8|11529.8|11545.3|11530.3|11545.3|11530.3|11544.8|11529.8|20
1636632330000|2021-11-11 12:05:30|11545.7|11530.7|11545.2|11530.2|11545.7|11530.7|11545.2|11530.2|2
1636632350000|2021-11-11 12:05:50|11547.7|11532.7|11547.4|11532.4|11549.9|11534.9|11547.4|11532.4|1
1636632360000|2021-11-11 12:06:00|11547.8|11532.8|11549.8|11534.8|11549.8|11534.8|11547.8|11532.8|0
1636632380000|2021-11-11 12:06:20|11549.9|11534.9|11549.8|11534.8|11550.3|11535.3|11549.8|11534.8|0
1636632420000|2021-11-11 12:07:00|11549.6|11534.6|11546.3|11531.3|11549.6|11534.6|11546.3|11531.3|0
1636632430000|2021-11-11 12:07:10|11545|11530|11544.6|11529.6|11545|11530|11544.6|11529.6|1
1636632450000|2021-11-11 12:07:30|11542.4|11527.4|11542.2|11527.2|11542.4|11527.4|11542.2|11527.2|1
1636632470000|2021-11-11 12:07:50|11542.1|11527.1|11542.1|11527.1|11542.1|11527.1|11542.1|11527.1|0
1636632490000|2021-11-11 12:08:10|11541.6|11526.6|11541.6|11526.6|11541.6|11526.6|11541.6|11526.6|0
1636632510000|2021-11-11 12:08:30|11541.1|11526.1|11541.1|11526.1|11541.1|11526.1|11541.1|11526.1|0
1636632520000|2021-11-11 12:08:40|||||||||2
1636632530000|2021-11-11 12:08:50|11540.6|11525.6|11542.4|11527.4|11542.4|11527.4|11540.6|11525.6|10
1636632540000|2021-11-11 12:09:00|||||||||1
1636632580000|2021-11-11 12:09:40|11542.3|11527.3|11541.9|11526.9|11542.3|11527.3|11541.9|11526.9|0
1636632600000|2021-11-11 12:10:00|11541.8|11526.8|11538.5|11523.5|11541.8|11526.8|11538.5|11523.5|0
1636632610000|2021-11-11 12:10:10|11537.1|11522.1|11536.2|11521.2|11537.1|11522.1|11536.2|11521.2|0
1636632630000|2021-11-11 12:10:30|11539.1|11524.1|11539.1|11524.1|11539.1|11524.1|11539.1|11524.1|0
1636632650000|2021-11-11 12:10:50|11538.6|11523.6|11538.6|11523.6|11538.6|11523.6|11538.6|11523.6|0
1636632670000|2021-11-11 12:11:10|11538.1|11523.1|11537.7|11522.7|11538.1|11523.1|11537.7|11522.7|0
1636632680000|2021-11-11 12:11:20|11537.2|11522.2|11537.2|11522.2|11537.2|11522.2|11537.2|11522.2|0
1636632700000|2021-11-11 12:11:40|11537.1|11522.1|11538.7|11523.7|11538.7|11523.7|11536.7|11521.7|4
1636632710000|2021-11-11 12:11:50|11536.7|11521.7|11538.2|11523.2|11538.2|11523.2|11536.7|11521.7|0
1636632720000|2021-11-11 12:12:00|11538.4|11523.4|11538.7|11523.7|11538.7|11523.7|11538.2|11523.2|0
1636632740000|2021-11-11 12:12:20|11538.2|11523.2|11533|11518|11538.2|11523.2|11533|11518|7
1636632750000|2021-11-11 12:12:30|11532.5|11517.5|11531.5|11516.5|11532.6|11517.6|11531.5|11516.5|1
1636632790000|2021-11-11 12:13:10|11531.1|11516.1|11531.1|11516.1|11531.1|11516.1|11531.1|11516.1|3
1636632800000|2021-11-11 12:13:20|11531|11516|11531|11516|11531|11516|11531|11516|0
1636632810000|2021-11-11 12:13:30|11529.3|11514.3|11529|11514|11529.3|11514.3|11529|11514|1
1636632820000|2021-11-11 12:13:40|11529.4|11514.4|11529.4|11514.4|11529.4|11514.4|11529.4|11514.4|0
1636632830000|2021-11-11 12:13:50|11529.3|11514.3|11531.1|11516.1|11531.1|11516.1|11529.3|11514.3|1
1636632840000|2021-11-11 12:14:00|11532.1|11517.1|11532.1|11517.1|11532.1|11517.1|11532.1|11517.1|0
1636632850000|2021-11-11 12:14:10|11531.6|11516.6|11531.6|11516.6|11531.6|11516.6|11531.6|11516.6|0
1636632880000|2021-11-11 12:14:40|11532|11517|11530.5|11515.5|11532|11517|11530.5|11515.5|0
1636632890000|2021-11-11 12:14:50|11530|11515|11530|11515|11530|11515|11530|11515|0
1636632900000|2021-11-11 12:15:00|11529.5|11514.5|11529.5|11514.5|11529.5|11514.5|11529.4|11514.4|0
1636632930000|2021-11-11 12:15:30|11529|11514|11529|11514|11529|11514|11529|11514|2
1636632940000|2021-11-11 12:15:40|11528.9|11513.9|11528.9|11513.9|11528.9|11513.9|11528.9|11513.9|0
1636632960000|2021-11-11 12:16:00|11528.5|11513.5|11527.9|11512.9|11528.5|11513.5|11527.9|11512.9|1
1636632970000|2021-11-11 12:16:10|11527.7|11512.7|11526.4|11511.4|11527.7|11512.7|11526|11511|8
1636632980000|2021-11-11 12:16:20|11526.3|11511.3|11526.2|11511.2|11526.3|11511.3|11526.2|11511.2|3
1636633000000|2021-11-11 12:16:40|11526.1|11511.1|11525.7|11510.7|11526.1|11511.1|11525.7|11510.7|1
1636633010000|2021-11-11 12:16:50|11526.6|11511.6|11526.6|11511.6|11526.6|11511.6|11526.6|11511.6|4
1636633020000|2021-11-11 12:17:00|11527.5|11512.5|11528.3|11513.3|11528.4|11513.4|11527.4|11512.4|2
1636633030000|2021-11-11 12:17:10|11527.9|11512.9|11527.9|11512.9|11527.9|11512.9|11527.9|11512.9|0
1636633040000|2021-11-11 12:17:20|11528|11513|11528|11513|11528|11513|11528|11513|0
1636633080000|2021-11-11 12:18:00|11528.1|11513.1|11528|11513|11529|11514|11528|11513|0
1636633160000|2021-11-11 12:19:20|11527.9|11512.9|11527.9|11512.9|11527.9|11512.9|11527.9|11512.9|0
1636633180000|2021-11-11 12:19:40|11527.8|11512.8|11527.8|11512.8|11527.8|11512.8|11527.8|11512.8|0
1636633190000|2021-11-11 12:19:50|11525.9|11510.9|11525.4|11510.4|11526|11511|11525.4|11510.4|1
1636633200000|2021-11-11 12:20:00|11525.3|11510.3|11525.3|11510.3|11525.3|11510.3|11525.3|11510.3|0
1636633210000|2021-11-11 12:20:10|11525.7|11510.7|11528.4|11513.4|11528.4|11513.4|11525.7|11510.7|2
1636633220000|2021-11-11 12:20:20|11527.5|11512.5|11527|11512|11527.5|11512.5|11527|11512|0
1636633240000|2021-11-11 12:20:40|11526.5|11511.5|11526.5|11511.5|11526.5|11511.5|11526.5|11511.5|0
1636633260000|2021-11-11 12:21:00|11526|11511|11526|11511|11526|11511|11526|11511|0
1636633290000|2021-11-11 12:21:30|11525.9|11510.9|11525.9|11510.9|11525.9|11510.9|11525.9|11510.9|0
1636633300000|2021-11-11 12:21:40|11525.8|11510.8|11525.8|11510.8|11525.8|11510.8|11525.8|11510.8|0
1636633310000|2021-11-11 12:21:50|11524.5|11509.5|11524.4|11509.4|11524.5|11509.5|11524.4|11509.4|4
1636633320000|2021-11-11 12:22:00|11524|11509|11526|11511|11526|11511|11524|11509|3
1636633340000|2021-11-11 12:22:20|11525.8|11510.8|11524.1|11509.1|11525.8|11510.8|11524.1|11509.1|1
1636633350000|2021-11-11 12:22:30|11524|11509|11523.6|11508.6|11524|11509|11523.6|11508.6|0
1636633390000|2021-11-11 12:23:10|11523.5|11508.5|11494|11479|11523.5|11508.5|11494|11479|112
1636633400000|2021-11-11 12:23:20|11493.1|11478.1|11493.9|11478.9|11495.8|11480.8|11492.1|11477.1|10
1636633410000|2021-11-11 12:23:30|11493.8|11478.8|11493.9|11478.9|11494.8|11479.8|11493.8|11478.8|52
1636633420000|2021-11-11 12:23:40|11493.8|11478.8|11493.3|11478.3|11493.8|11478.8|11493.3|11478.3|1
1636633440000|2021-11-11 12:24:00|11494.3|11479.3|11494.3|11479.3|11494.3|11479.3|11494.3|11479.3|0
1636633460000|2021-11-11 12:24:20|||||||||1
1636633470000|2021-11-11 12:24:30|11494.5|11479.5|11494.2|11479.2|11495.8|11480.8|11494.2|11479.2|0
1636633480000|2021-11-11 12:24:40|11494.1|11479.1|11493.3|11478.3|11494.1|11479.1|11493.2|11478.2|0
1636633490000|2021-11-11 12:24:50|11493.2|11478.2|11492.3|11477.3|11493.2|11478.2|11492.2|11477.2|0
1636633510000|2021-11-11 12:25:10|11492.2|11477.2|11495|11480|11497.7|11482.7|11492.2|11477.2|2
1636633520000|2021-11-11 12:25:20|11494.2|11479.2|11498.5|11483.5|11498.7|11483.7|11494.2|11479.2|4
1636633530000|2021-11-11 12:25:30|11497.7|11482.7|11503.6|11488.6|11503.7|11488.7|11497.7|11482.7|2
1636633540000|2021-11-11 12:25:40|11502.8|11487.8|11503.7|11488.7|11503.7|11488.7|11500.2|11485.2|2
1636633560000|2021-11-11 12:26:00|11504.7|11489.7|11504.7|11489.7|11504.7|11489.7|11504.7|11489.7|0
1636633600000|2021-11-11 12:26:40|11504.6|11489.6|11504.7|11489.7|11504.7|11489.7|11504.6|11489.6|0
1636633620000|2021-11-11 12:27:00|11503.6|11488.6|11503.6|11488.6|11503.6|11488.6|11503.6|11488.6|3
1636633640000|2021-11-11 12:27:20|11502.7|11487.7|11500.4|11485.4|11502.7|11487.7|11500.4|11485.4|0
1636633650000|2021-11-11 12:27:30|11498.8|11483.8|11498.8|11483.8|11498.8|11483.8|11498.8|11483.8|0
1636633670000|2021-11-11 12:27:50|11500.1|11485.1|11500.1|11485.1|11500.1|11485.1|11500.1|11485.1|0
1636633680000|2021-11-11 12:28:00|11499.6|11484.6|11500.1|11485.1|11500.1|11485.1|11499.6|11484.6|4
1636633690000|2021-11-11 12:28:10|11505.9|11490.9|11507.7|11492.7|11507.7|11492.7|11505.9|11490.9|2
1636633700000|2021-11-11 12:28:20|11507.9|11492.9|11511.7|11496.7|11511.7|11496.7|11507.9|11492.9|1
1636633710000|2021-11-11 12:28:30|11514.2|11499.2|11511.8|11496.8|11514.2|11499.2|11509.4|11494.4|2
1636633720000|2021-11-11 12:28:40|11512.3|11497.3|11518.3|11503.3|11519.2|11504.2|11512.3|11497.3|0
1636633730000|2021-11-11 12:28:50|11520.8|11505.8|11521.2|11506.2|11521.2|11506.2|11520.8|11505.8|1
1636633740000|2021-11-11 12:29:00|11521.6|11506.6|11522.7|11507.7|11523.7|11508.7|11521.6|11506.6|0
1636633760000|2021-11-11 12:29:20|11525.2|11510.2|11525.5|11510.5|11525.5|11510.5|11525.2|11510.2|3
1636633770000|2021-11-11 12:29:30|11525.1|11510.1|11524.9|11509.9|11525.1|11510.1|11524.9|11509.9|1
1636633780000|2021-11-11 12:29:40|11525.3|11510.3|11524.9|11509.9|11525.3|11510.3|11524.7|11509.7|3
1636633790000|2021-11-11 12:29:50|11526|11511|11531.9|11494.4|11543.7|11528.7|11526|11494.4|43
1636633800000|2021-11-11 12:30:00|11531.4|11493.9|11520.1|11495.1|11531.4|11499.1|11520.1|11490.2|0
1636633810000|2021-11-11 12:30:10|11525.4|11487.9|11518.4|11493.4|11525.4|11493.9|11518.4|11487.9|1
1636633820000|2021-11-11 12:30:20|11510.5|11495.5|11510.4|11495.4|11510.5|11495.5|11510.4|11495.4|0
1636633830000|2021-11-11 12:30:30|||||||||1
1636633840000|2021-11-11 12:30:40|11509.6|11494.6|11512.3|11497.3|11512.3|11497.3|11509.6|11494.6|2
1636633850000|2021-11-11 12:30:50|11513.2|11498.2|11516.3|11501.3|11516.3|11501.3|11513.2|11498.2|3
1636633890000|2021-11-11 12:31:30|11518.3|11503.3|11518.3|11503.3|11518.3|11503.3|11518.3|11503.3|4
1636633900000|2021-11-11 12:31:40|11517.2|11502.2|11517.2|11502.2|11517.2|11502.2|11517.2|11502.2|0
1636633920000|2021-11-11 12:32:00|11516.4|11501.4|11516.4|11501.4|11516.4|11501.4|11516.4|11501.4|1
1636633930000|2021-11-11 12:32:10|11515.8|11500.8|11514.1|11499.1|11515.8|11500.8|11514.1|11499.1|0
1636633950000|2021-11-11 12:32:30|11512|11497|11511.8|11496.8|11512|11497|11511.8|11496.8|1
1636633960000|2021-11-11 12:32:40|11511.1|11496.1|11511.1|11496.1|11511.1|11496.1|11511.1|11496.1|9
1636634010000|2021-11-11 12:33:30|11510.6|11495.6|11509.4|11494.4|11510.6|11495.6|11509.4|11494.4|1
1636634020000|2021-11-11 12:33:40|11508.4|11493.4|11512|11497|11512|11497|11508.4|11493.4|1
1636634040000|2021-11-11 12:34:00|11514|11499|11514|11499|11514|11499|11514|11499|0
1636634090000|2021-11-11 12:34:50|11514.1|11499.1|11514.4|11499.4|11514.4|11499.4|11514.1|11499.1|0
1636634100000|2021-11-11 12:35:00|11514|11499|11513.8|11498.8|11514|11499|11513.8|11498.8|0
1636634110000|2021-11-11 12:35:10|11512.9|11497.9|11512.9|11497.9|11512.9|11497.9|11512.9|11497.9|1
1636634130000|2021-11-11 12:35:30|11512.7|11497.7|11506.4|11491.4|11512.7|11497.7|11506.4|11491.4|0
1636634140000|2021-11-11 12:35:40|11506|11491|11506|11491|11506|11491|11506|11491|0
1636634170000|2021-11-11 12:36:10|11506.9|11491.9|11506.4|11491.4|11506.9|11491.9|11506.4|11491.4|3
1636634180000|2021-11-11 12:36:20|11506.3|11491.3|11505.9|11490.9|11506.3|11491.3|11505.9|11490.9|0
1636634190000|2021-11-11 12:36:30|11507|11492|11508.4|11493.4|11508.4|11493.4|11507|11492|5
1636634200000|2021-11-11 12:36:40|11514.1|11499.1|11514.4|11499.4|11514.4|11499.4|11514.1|11499.1|2
1636634260000|2021-11-11 12:37:40|11515.5|11500.5|11515.1|11500.1|11515.5|11500.5|11515.1|11500.1|1
1636634280000|2021-11-11 12:38:00|11514.6|11499.6|11514.6|11499.6|11514.6|11499.6|11514.6|11499.6|0
1636634290000|2021-11-11 12:38:10|11514.2|11499.2|11507.4|11492.4|11514.2|11499.2|11507.4|11492.4|8
1636634310000|2021-11-11 12:38:30|11508.3|11493.3|11508.3|11493.3|11508.3|11493.3|11508.3|11493.3|0
1636634330000|2021-11-11 12:38:50|11508.4|11493.4|11508.9|11493.9|11508.9|11493.9|11508.4|11493.4|0
1636634340000|2021-11-11 12:39:00|11509.8|11494.8|11509.9|11494.9|11509.9|11494.9|11509.8|11494.8|9
1636634350000|2021-11-11 12:39:10|11510|11495|11509.9|11494.9|11510|11495|11509.9|11494.9|0
1636634360000|2021-11-11 12:39:20|||||||||5
1636634370000|2021-11-11 12:39:30|11509.5|11494.5|11509.5|11494.5|11509.5|11494.5|11509.5|11494.5|0
1636634380000|2021-11-11 12:39:40|11509.4|11494.4|11509.4|11494.4|11509.4|11494.4|11509.4|11494.4|0
1636634390000|2021-11-11 12:39:50|11509.3|11494.3|11509.4|11494.4|11509.4|11494.4|11509.3|11494.3|0
1636634400000|2021-11-11 12:40:00|11513.2|11498.2|11514.1|11499.1|11514.1|11499.1|11513.2|11498.2|3
1636634430000|2021-11-11 12:40:30|11515.1|11500.1|11515.6|11500.6|11515.6|11500.6|11515.1|11500.1|0
1636634460000|2021-11-11 12:41:00|11515.4|11500.4|11515.3|11500.3|11515.4|11500.4|11515.3|11500.3|10
1636634470000|2021-11-11 12:41:10|11520.3|11505.3|11517.2|11502.2|11520.3|11505.3|11517.2|11502.2|2
1636634480000|2021-11-11 12:41:20|11517.3|11502.3|11525.8|11510.8|11525.8|11510.8|11517.3|11502.3|4
1636634520000|2021-11-11 12:42:00|||||||||2
1636634530000|2021-11-11 12:42:10|11523.8|11508.8|11523.8|11508.8|11523.8|11508.8|11523.8|11508.8|0
1636634550000|2021-11-11 12:42:30|11523.7|11508.7|11523.7|11508.7|11523.7|11508.7|11523.7|11508.7|0
1636634560000|2021-11-11 12:42:40|||||||||1
1636634580000|2021-11-11 12:43:00|11521.3|11506.3|11520.3|11505.3|11521.3|11506.3|11520.3|11505.3|0
1636634590000|2021-11-11 12:43:10|11520.1|11505.1|11520.1|11505.1|11520.1|11505.1|11520.1|11505.1|0
1636634680000|2021-11-11 12:44:40|11519.1|11504.1|11519.1|11504.1|11519.1|11504.1|11519.1|11504.1|0
1636634690000|2021-11-11 12:44:50|||||||||3
1636634700000|2021-11-11 12:45:00|11519|11504|11518.6|11503.6|11519|11504|11518.6|11503.6|0
1636634710000|2021-11-11 12:45:10|11518.1|11503.1|11518.1|11503.1|11518.1|11503.1|11518.1|11503.1|0
1636634720000|2021-11-11 12:45:20|11517.6|11502.6|11509.3|11494.3|11517.6|11502.6|11509.3|11494.3|0
1636634730000|2021-11-11 12:45:30|11506.6|11491.6|11509.3|11494.3|11509.8|11494.8|11506.6|11491.6|5
1636634740000|2021-11-11 12:45:40|11509.8|11494.8|11509.8|11494.8|11509.8|11494.8|11509.8|11494.8|0
1636634760000|2021-11-11 12:46:00|||||||||2
1636634790000|2021-11-11 12:46:30|11509.9|11494.9|11516.7|11501.7|11516.7|11501.7|11509.9|11494.9|0
1636634800000|2021-11-11 12:46:40|11517.7|11502.7|11518.2|11503.2|11518.2|11503.2|11517.7|11502.7|0
1636634820000|2021-11-11 12:47:00|11517.8|11502.8|11509.3|11494.3|11517.8|11502.8|11509.3|11494.3|4
1636634840000|2021-11-11 12:47:20|11511.6|11496.6|11510.1|11495.1|11511.6|11496.6|11510.1|11495.1|2
1636634870000|2021-11-11 12:47:50|11509.6|11494.6|11509.6|11494.6|11509.6|11494.6|11509.6|11494.6|0
1636634880000|2021-11-11 12:48:00|11509.5|11494.5|11509.1|11494.1|11509.5|11494.5|11509.1|11494.1|0
1636634890000|2021-11-11 12:48:10|11509|11494|11508.3|11493.3|11509|11494|11508.3|11493.3|1
1636634900000|2021-11-11 12:48:20|11506.6|11491.6|11505.8|11490.8|11506.6|11491.6|11505.8|11490.8|1
1636634920000|2021-11-11 12:48:40|11505.7|11490.7|11505.4|11490.4|11505.7|11490.7|11505.4|11490.4|1
1636634930000|2021-11-11 12:48:50|11504.1|11489.1|11502.6|11487.6|11504.1|11489.1|11502.6|11487.6|2
1636634940000|2021-11-11 12:49:00|11502.2|11487.2|11500.1|11485.1|11502.2|11487.2|11500|11485|2
1636634950000|2021-11-11 12:49:10|11499.6|11484.6|11499.6|11484.6|11499.6|11484.6|11499.6|11484.6|0
1636634970000|2021-11-11 12:49:30|11502.1|11487.1|11502.9|11487.9|11502.9|11487.9|11502.1|11487.1|4
1636634980000|2021-11-11 12:49:40|11503.7|11488.7|11503.7|11488.7|11503.7|11488.7|11503.7|11488.7|0
1636635030000|2021-11-11 12:50:30|11503.6|11488.6|11503.6|11488.6|11503.6|11488.6|11503.6|11488.6|0
1636635040000|2021-11-11 12:50:40|11502.7|11487.7|11501.2|11486.2|11502.7|11487.7|11501.2|11486.2|0
1636635050000|2021-11-11 12:50:50|11502.1|11487.1|11502.1|11487.1|11502.1|11487.1|11502.1|11487.1|0
1636635060000|2021-11-11 12:51:00|11501.2|11486.2|11501.6|11486.6|11501.6|11486.6|11501.1|11486.1|1
1636635070000|2021-11-11 12:51:10|11501.1|11486.1|11501.6|11486.6|11501.6|11486.6|11500.7|11485.7|0
1636635090000|2021-11-11 12:51:30|11501.7|11486.7|11503.1|11488.1|11503.1|11488.1|11501.7|11486.7|0
1636635110000|2021-11-11 12:51:50|11500.2|11485.2|11503.5|11488.5|11503.5|11488.5|11500.2|11485.2|0
1636635120000|2021-11-11 12:52:00|11503.1|11488.1|11498.7|11483.7|11503.6|11488.6|11498.7|11483.7|0
1636635130000|2021-11-11 12:52:10|11501.2|11486.2|11498.7|11483.7|11501.2|11486.2|11498.7|11483.7|0
1636635140000|2021-11-11 12:52:20|11498.2|11483.2|11497.4|11482.4|11498.2|11483.2|11497.4|11482.4|1
1636635150000|2021-11-11 12:52:30|11500.3|11485.3|11500.3|11485.3|11500.3|11485.3|11500.3|11485.3|0
1636635180000|2021-11-11 12:53:00|11500.2|11485.2|11500.2|11485.2|11500.2|11485.2|11500.2|11485.2|0
1636635190000|2021-11-11 12:53:10|11500.1|11485.1|11499.6|11484.6|11500.1|11485.1|11499.6|11484.6|0
1636635200000|2021-11-11 12:53:20|11499.1|11484.1|11497.6|11482.6|11499.1|11484.1|11497.6|11482.6|0
1636635210000|2021-11-11 12:53:30|11497.7|11482.7|11497.2|11482.2|11497.7|11482.7|11497.2|11482.2|0
1636635220000|2021-11-11 12:53:40|11496.7|11481.7|11499.3|11484.3|11499.3|11484.3|11496.7|11481.7|3
1636635250000|2021-11-11 12:54:10|11499.2|11484.2|11499.2|11484.2|11499.2|11484.2|11499.2|11484.2|0
1636635270000|2021-11-11 12:54:30|11498.6|11483.6|11497.6|11482.6|11498.6|11483.6|11497.6|11482.6|0
1636635280000|2021-11-11 12:54:40|11497.1|11482.1|11503.2|11488.2|11504.7|11489.7|11497.1|11482.1|3
1636635290000|2021-11-11 12:54:50|11503.3|11488.3|11503.7|11488.7|11503.7|11488.7|11503.3|11488.3|0
1636635320000|2021-11-11 12:55:20|11503.2|11488.2|11503.1|11488.1|11503.2|11488.2|11503.1|11488.1|0
1636635330000|2021-11-11 12:55:30|11502.6|11487.6|11502.6|11487.6|11502.6|11487.6|11502.6|11487.6|0
1636635340000|2021-11-11 12:55:40|11502.1|11487.1|11501.6|11486.6|11502.1|11487.1|11501.6|11486.6|0
1636635350000|2021-11-11 12:55:50|11501.1|11486.1|11501.1|11486.1|11501.1|11486.1|11501.1|11486.1|0
1636635360000|2021-11-11 12:56:00|11501|11486|11500.1|11485.1|11501|11486|11500.1|11485.1|0
1636635370000|2021-11-11 12:56:10|11499.6|11484.6|11499.6|11484.6|11499.6|11484.6|11499.6|11484.6|0
1636635380000|2021-11-11 12:56:20|11501.2|11486.2|11501.2|11486.2|11501.2|11486.2|11501.2|11486.2|3
1636635400000|2021-11-11 12:56:40|11501.1|11486.1|11501.1|11486.1|11501.1|11486.1|11501.1|11486.1|0
1636635410000|2021-11-11 12:56:50|11500.6|11485.6|11498.7|11483.7|11500.6|11485.6|11498.7|11483.7|0
1636635420000|2021-11-11 12:57:00|11497.8|11482.8|11497.7|11482.7|11497.8|11482.8|11496.2|11481.2|7
1636635430000|2021-11-11 12:57:10|11497.8|11482.8|11497.8|11482.8|11497.8|11482.8|11497.8|11482.8|0
1636635440000|2021-11-11 12:57:20|11498|11483|11499.8|11484.8|11499.8|11484.8|11498|11483|0
1636635470000|2021-11-11 12:57:50|11499.7|11484.7|11499.7|11484.7|11499.7|11484.7|11499.7|11484.7|0
1636635490000|2021-11-11 12:58:10|11499.6|11484.6|11499.6|11484.6|11499.6|11484.6|11499.6|11484.6|0
1636635500000|2021-11-11 12:58:20|11499.1|11484.1|11499.1|11484.1|11499.1|11484.1|11499.1|11484.1|0
1636635510000|2021-11-11 12:58:30|11498.6|11483.6|11498.6|11483.6|11498.6|11483.6|11498.6|11483.6|0
1636635520000|2021-11-11 12:58:40|11496.2|11481.2|11495.2|11480.2|11496.2|11481.2|11495.2|11480.2|0
1636635530000|2021-11-11 12:58:50|11494.2|11479.2|11494.2|11479.2|11494.2|11479.2|11494.2|11479.2|0
1636635540000|2021-11-11 12:59:00|11493.3|11478.3|11493.2|11478.2|11493.3|11478.3|11492.7|11477.7|19
1636635550000|2021-11-11 12:59:10|11492.8|11477.8|11493.2|11478.2|11493.2|11478.2|11492.3|11477.3|8
1636635560000|2021-11-11 12:59:20|11489.8|11474.8|11489.8|11474.8|11489.9|11474.9|11489.8|11474.8|23
1636635570000|2021-11-11 12:59:30|11489.7|11474.7|11489.2|11474.2|11489.7|11474.7|11488.7|11473.7|3
1636635580000|2021-11-11 12:59:40|11489.6|11474.6|11489.6|11474.6|11489.6|11474.6|11489.6|11474.6|2
1636635590000|2021-11-11 12:59:50|11494.3|11479.3|11491.6|11476.6|11496.3|11481.3|11491.6|11476.6|1
1636635600000|2021-11-11 13:00:00|11491.2|11476.2|11491.6|11476.6|11492.6|11477.6|11489.3|11474.3|0
1636635610000|2021-11-11 13:00:10|11492.9|11477.9|11493.5|11478.5|11494.2|11479.2|11492.1|11477.1|23
1636635620000|2021-11-11 13:00:20|11493.6|11478.6|11511.6|11496.6|11512.4|11497.4|11493.4|11478.4|43
1636635630000|2021-11-11 13:00:30|11508.2|11493.2|11504|11489|11508.2|11493.2|11504|11489|2
1636635640000|2021-11-11 13:00:40|11503.8|11488.8|11503|11488|11503.8|11488.8|11503|11488|0
1636635650000|2021-11-11 13:00:50|11502.5|11487.5|11509.4|11494.4|11510|11495|11501.5|11486.5|4
1636635660000|2021-11-11 13:01:00|11509.9|11494.9|11511.5|11496.5|11512.3|11497.3|11509.9|11494.9|4
1636635670000|2021-11-11 13:01:10|11510.6|11495.6|11507.9|11492.9|11510.6|11495.6|11507.9|11492.9|2
1636635680000|2021-11-11 13:01:20|11507.8|11492.8|11510.5|11495.5|11510.5|11495.5|11507.8|11492.8|6
1636635690000|2021-11-11 13:01:30|11514.3|11499.3|11514.8|11499.8|11514.8|11499.8|11514|11499|6
1636635700000|2021-11-11 13:01:40|11515|11500|11516.5|11501.5|11516.5|11501.5|11515|11500|0
1636635710000|2021-11-11 13:01:50|11516.6|11501.6|11516.5|11501.5|11517|11502|11516.5|11501.5|1
1636635720000|2021-11-11 13:02:00|11515.6|11500.6|11510.4|11495.4|11515.6|11500.6|11510.4|11495.4|1
1636635730000|2021-11-11 13:02:10|11509.9|11494.9|11508.3|11493.3|11513.1|11498.1|11508.3|11493.3|0
1636635770000|2021-11-11 13:02:50|11508.4|11493.4|11510.2|11495.2|11510.7|11495.7|11508.4|11493.4|1
1636635790000|2021-11-11 13:03:10|11510.1|11495.1|11509.7|11494.7|11510.1|11495.1|11509.7|11494.7|0
1636635800000|2021-11-11 13:03:20|11509.8|11494.8|11510.6|11495.6|11510.6|11495.6|11509.8|11494.8|0
1636635810000|2021-11-11 13:03:30|11510.8|11495.8|11514.9|11499.9|11514.9|11499.9|11510.8|11495.8|2
1636635820000|2021-11-11 13:03:40|11515.2|11500.2|11515.7|11500.7|11515.8|11500.8|11514.8|11499.8|0
1636635830000|2021-11-11 13:03:50|11515.8|11500.8|11515.7|11500.7|11515.8|11500.8|11515.7|11500.7|0
1636635840000|2021-11-11 13:04:00|11516.8|11501.8|11523.8|11508.8|11523.8|11508.8|11516.7|11501.7|4
1636635850000|2021-11-11 13:04:10|11523.7|11508.7|11524.3|11509.3|11524.3|11509.3|11523.5|11508.5|0
1636635860000|2021-11-11 13:04:20|11524.1|11509.1|11522.3|11507.3|11524.1|11509.1|11522.3|11507.3|0
1636635880000|2021-11-11 13:04:40|11522.1|11507.1|11519.8|11504.8|11522.1|11507.1|11519.8|11504.8|0
1636635910000|2021-11-11 13:05:10|11518.8|11503.8|11517.8|11502.8|11519.1|11504.1|11517.8|11502.8|1
1636635920000|2021-11-11 13:05:20|11518|11503|11518.1|11503.1|11518.6|11503.6|11518|11503|8
1636635930000|2021-11-11 13:05:30|11517.6|11502.6|11509.1|11494.1|11517.6|11502.6|11509.1|11494.1|0
1636635940000|2021-11-11 13:05:40|11511.1|11496.1|11509.6|11494.6|11511.6|11496.6|11509.6|11494.6|0
1636635950000|2021-11-11 13:05:50|||||||||4
1636635960000|2021-11-11 13:06:00|11507.1|11492.1|11506.1|11491.1|11507.1|11492.1|11506.1|11491.1|0
1636635980000|2021-11-11 13:06:20|11505.5|11490.5|11505.5|11490.5|11505.5|11490.5|11505.5|11490.5|0
1636635990000|2021-11-11 13:06:30|11505.1|11490.1|11503.5|11488.5|11505.1|11490.1|11503|11488|0
1636636000000|2021-11-11 13:06:40|11502.6|11487.6|11502.6|11487.6|11502.6|11487.6|11502.6|11487.6|0
1636636020000|2021-11-11 13:07:00|11502.5|11487.5|11505.6|11490.6|11505.6|11490.6|11502|11487|4
1636636030000|2021-11-11 13:07:10|11505.8|11490.8|11507.1|11492.1|11507.1|11492.1|11505.8|11490.8|0
1636636050000|2021-11-11 13:07:30|11506.9|11491.9|11506.9|11491.9|11506.9|11491.9|11506.9|11491.9|0
1636636080000|2021-11-11 13:08:00|11507.3|11492.3|11517|11502|11517|11502|11507.3|11492.3|2
1636636090000|2021-11-11 13:08:10|11516.9|11501.9|11516|11501|11516.9|11501.9|11515.9|11500.9|0
1636636110000|2021-11-11 13:08:30|11515.9|11500.9|11515.9|11500.9|11515.9|11500.9|11515.9|11500.9|0
1636636130000|2021-11-11 13:08:50|11516.1|11501.1|11516.1|11501.1|11516.1|11501.1|11516.1|11501.1|0
1636636140000|2021-11-11 13:09:00|11515.9|11500.9|11515.9|11500.9|11515.9|11500.9|11515.9|11500.9|1
1636636160000|2021-11-11 13:09:20|11515.8|11500.8|11512.9|11497.9|11515.8|11500.8|11512.9|11497.9|0
1636636170000|2021-11-11 13:09:30|11512.5|11497.5|11513.9|11498.9|11514|11499|11508.9|11493.9|1
1636636180000|2021-11-11 13:09:40|11513.8|11498.8|11512.9|11497.9|11513.8|11498.8|11512.8|11497.8|0
1636636200000|2021-11-11 13:10:00|11513|11498|11513|11498|11513|11498|11513|11498|0
1636636220000|2021-11-11 13:10:20|11512.9|11497.9|11510|11495|11513|11498|11510|11495|0
1636636230000|2021-11-11 13:10:30|11508.9|11493.9|11505.5|11490.5|11509|11494|11505.5|11490.5|0
1636636240000|2021-11-11 13:10:40|11506|11491|11506|11491|11506|11491|11506|11491|0
1636636260000|2021-11-11 13:11:00|11506.1|11491.1|11508.9|11493.9|11508.9|11493.9|11506.1|11491.1|0
1636636270000|2021-11-11 13:11:10|11507.5|11492.5|11507.5|11492.5|11507.5|11492.5|11507.5|11492.5|0
1636636290000|2021-11-11 13:11:30|11507.9|11492.9|11504|11489|11509.9|11494.9|11504|11489|20
1636636300000|2021-11-11 13:11:40|11504.2|11489.2|11504.1|11489.1|11504.2|11489.2|11504.1|11489.1|4
1636636310000|2021-11-11 13:11:50|11504.2|11489.2|11504|11489|11504.2|11489.2|11504|11489|0
1636636360000|2021-11-11 13:12:40|11501.7|11486.7|11501.7|11486.7|11501.7|11486.7|11501.7|11486.7|2
1636636370000|2021-11-11 13:12:50|11500.2|11485.2|11501.5|11486.5|11501.5|11486.5|11500.1|11485.1|1
1636636380000|2021-11-11 13:13:00|11506.5|11491.5|11510|11495|11510|11495|11506.5|11491.5|1
1636636450000|2021-11-11 13:14:10|||||||||1
1636636460000|2021-11-11 13:14:20|11510.5|11495.5|11513|11498|11513|11498|11510.5|11495.5|1
1636636470000|2021-11-11 13:14:30|||||||||1
1636636480000|2021-11-11 13:14:40|11516.5|11501.5|11516.5|11501.5|11516.5|11501.5|11516.5|11501.5|7
1636636490000|2021-11-11 13:14:50|11516.2|11501.2|11516.4|11501.4|11516.4|11501.4|11513.7|11498.7|2
1636636500000|2021-11-11 13:15:00|11515.1|11500.1|11502.4|11487.4|11515.1|11500.1|11501.6|11486.6|7
1636636510000|2021-11-11 13:15:10|11502.3|11487.3|11502.4|11487.4|11502.4|11487.4|11502.3|11487.3|0
1636636520000|2021-11-11 13:15:20|11500.8|11485.8|11497.3|11482.3|11500.8|11485.8|11497.3|11482.3|2
1636636530000|2021-11-11 13:15:30|11496.5|11481.5|11495.1|11480.1|11496.5|11481.5|11495.1|11480.1|0
1636636540000|2021-11-11 13:15:40|11494.7|11479.7|11494.5|11479.5|11494.7|11479.7|11494.5|11479.5|0
1636636550000|2021-11-11 13:15:50|11493.9|11478.9|11492.2|11477.2|11493.9|11478.9|11492.2|11477.2|0
1636636560000|2021-11-11 13:16:00|11491.2|11476.2|11491.2|11476.2|11491.2|11476.2|11491.2|11476.2|2
1636636570000|2021-11-11 13:16:10|||||||||7
1636636590000|2021-11-11 13:16:30|11490.9|11475.9|11490.9|11475.9|11490.9|11475.9|11490.9|11475.9|0
1636636630000|2021-11-11 13:17:10|||||||||1
1636636670000|2021-11-11 13:17:50|11491.7|11476.7|11491.9|11476.9|11491.9|11476.9|11491.7|11476.7|1
1636636680000|2021-11-11 13:18:00|11492.4|11477.4|11493.1|11478.1|11493.1|11478.1|11492.4|11477.4|0
1636636690000|2021-11-11 13:18:10|11494|11479|11497|11482|11497|11482|11494|11479|3
1636636700000|2021-11-11 13:18:20|11497.1|11482.1|11497|11482|11497.1|11482.1|11497|11482|1
1636636750000|2021-11-11 13:19:10|11497.1|11482.1|11500.5|11485.5|11500.5|11485.5|11497.1|11482.1|1
1636636760000|2021-11-11 13:19:20|11501.4|11486.4|11506|11491|11506|11491|11501.4|11486.4|1
1636636770000|2021-11-11 13:19:30|11508|11493|11507.8|11492.8|11508|11493|11507.8|11492.8|0
1636636780000|2021-11-11 13:19:40|11507.3|11492.3|11511.9|11496.9|11511.9|11496.9|11507.3|11492.3|1
1636636790000|2021-11-11 13:19:50|11511.5|11496.5|11511.4|11496.4|11511.5|11496.5|11511.4|11496.4|2
1636636810000|2021-11-11 13:20:10|11512|11497|11511.9|11496.9|11514.9|11499.9|11511.9|11496.9|0
1636636820000|2021-11-11 13:20:20|11510.9|11495.9|11510.9|11495.9|11510.9|11495.9|11510.9|11495.9|0
1636636830000|2021-11-11 13:20:30|11511.9|11496.9|11511.9|11496.9|11511.9|11496.9|11511.9|11496.9|0
1636636870000|2021-11-11 13:21:10|11512|11497|11514.3|11499.3|11514.3|11499.3|11512|11497|5
1636636890000|2021-11-11 13:21:30|11514.2|11499.2|11513.8|11498.8|11514.2|11499.2|11513.8|11498.8|1
1636636900000|2021-11-11 13:21:40|11513.6|11498.6|11515.1|11500.1|11515.6|11500.6|11512.1|11497.1|8
1636636910000|2021-11-11 13:21:50|11511.2|11496.2|11512.5|11497.5|11512.9|11497.9|11511.2|11496.2|6
1636636930000|2021-11-11 13:22:10|11513.5|11498.5|11513.5|11498.5|11513.5|11498.5|11513.5|11498.5|0
1636636940000|2021-11-11 13:22:20|11513.7|11498.7|11514.9|11499.9|11514.9|11499.9|11513.7|11498.7|0
1636636950000|2021-11-11 13:22:30|11514.4|11499.4|11514.4|11499.4|11514.4|11499.4|11514.4|11499.4|0
1636636960000|2021-11-11 13:22:40|11513.9|11498.9|11513.9|11498.9|11513.9|11498.9|11513.5|11498.5|3
1636636980000|2021-11-11 13:23:00|11516.4|11501.4|11520.9|11505.9|11522.4|11507.4|11516.4|11501.4|6
1636636990000|2021-11-11 13:23:10|11521.3|11506.3|11521.5|11506.5|11521.5|11506.5|11521.3|11506.3|3
1636637010000|2021-11-11 13:23:30|11521.1|11506.1|11521.1|11506.1|11521.1|11506.1|11521.1|11506.1|0
1636637020000|2021-11-11 13:23:40|11521|11506|11520.9|11505.9|11521|11506|11520.9|11505.9|0
1636637070000|2021-11-11 13:24:30|11520.3|11505.3|11517.4|11502.4|11520.3|11505.3|11517.4|11502.4|0
1636637090000|2021-11-11 13:24:50|11518.6|11503.6|11519.9|11504.9|11519.9|11504.9|11518.6|11503.6|1
1636637130000|2021-11-11 13:25:30|||||||||20
1636637140000|2021-11-11 13:25:40|||||||||6
1636637150000|2021-11-11 13:25:50|||||||||1
1636637160000|2021-11-11 13:26:00|||||||||6
1636637170000|2021-11-11 13:26:10|11520|11505|11520|11505|11520|11505|11520|11505|0
1636637210000|2021-11-11 13:26:50|11520.2|11505.2|11520.6|11505.6|11520.6|11505.6|11520.2|11505.2|6
1636637220000|2021-11-11 13:27:00|11520.7|11505.7|11518.3|11503.3|11521.1|11506.1|11517.6|11502.6|6
1636637230000|2021-11-11 13:27:10|11515.4|11500.4|11515.4|11500.4|11515.4|11500.4|11515.4|11500.4|4
1636637240000|2021-11-11 13:27:20|11515.5|11500.5|11519.9|11504.9|11519.9|11504.9|11515.5|11500.5|1
1636637250000|2021-11-11 13:27:30|11520.4|11505.4|11516.8|11501.8|11523.1|11508.1|11515.9|11500.9|1
1636637270000|2021-11-11 13:27:50|11516.5|11501.5|11515.3|11500.3|11516.5|11501.5|11515.3|11500.3|0
1636637280000|2021-11-11 13:28:00|11515.2|11500.2|11515.2|11500.2|11515.2|11500.2|11515.2|11500.2|0
1636637290000|2021-11-11 13:28:10|11515.7|11500.7|11517|11502|11517|11502|11515.7|11500.7|0
1636637310000|2021-11-11 13:28:30|11516.6|11501.6|11518.6|11503.6|11519.9|11504.9|11516.6|11501.6|1
1636637320000|2021-11-11 13:28:40|11518.9|11503.9|11528.8|11513.8|11528.8|11513.8|11518.9|11503.9|5
1636637330000|2021-11-11 13:28:50|11528.3|11513.3|11526.2|11511.2|11528.3|11513.3|11526.2|11511.2|1
1636637340000|2021-11-11 13:29:00|11525.3|11510.3|11525.2|11510.2|11525.8|11510.8|11524.3|11509.3|1
1636637350000|2021-11-11 13:29:10|||||||||5
1636637360000|2021-11-11 13:29:20|11523.5|11508.5|11524.4|11509.4|11524.4|11509.4|11523.3|11508.3|4
1636637380000|2021-11-11 13:29:40|11523.4|11508.4|11523.4|11508.4|11523.4|11508.4|11523.4|11508.4|0
1636637400000|2021-11-11 13:30:00|11523.6|11498.6|11522.9|11497.9|11523.6|11498.6|11522.9|11497.9|14
1636637410000|2021-11-11 13:30:10|11517.9|11502.9|11522.5|11497.5|11522.5|11504|11517.9|11497.4|2
1636637420000|2021-11-11 13:30:20|11523|11498|11518.5|11503.5|11523|11503.5|11518.5|11498|0
1636637430000|2021-11-11 13:30:30|11519|11504|11519|11504|11523|11504|11518.1|11497.5|2
1636637440000|2021-11-11 13:30:40|11519.5|11504.5|11523|11498|11523|11504.5|11519.5|11497.5|0
1636637450000|2021-11-11 13:30:50|11518.1|11503.1|11522.5|11497.5|11522.5|11503.1|11518.1|11497.5|0
1636637460000|2021-11-11 13:31:00|11517.5|11502.5|11513.7|11498.7|11517.5|11502.5|11513.5|11498.5|6
1636637470000|2021-11-11 13:31:10|11512.9|11497.9|11512.9|11497.9|11512.9|11497.9|11512.9|11497.9|0
1636637480000|2021-11-11 13:31:20|11512.8|11497.8|11512.8|11497.8|11512.8|11497.8|11512.8|11497.8|0
1636637490000|2021-11-11 13:31:30|11512.7|11497.7|11512.7|11497.7|11512.7|11497.7|11512.7|11497.7|0
1636637510000|2021-11-11 13:31:50|11513.4|11498.4|11516.4|11501.4|11516.4|11501.4|11513.4|11498.4|0
1636637520000|2021-11-11 13:32:00|11517.7|11502.7|11517.4|11502.4|11517.7|11502.7|11516.8|11501.8|0
1636637530000|2021-11-11 13:32:10|11517.8|11502.8|11516.8|11501.8|11517.8|11502.8|11516.3|11501.3|0
1636637540000|2021-11-11 13:32:20|11516.3|11501.3|11518.2|11503.2|11518.2|11503.2|11516.3|11501.3|0
1636637560000|2021-11-11 13:32:40|11519.2|11504.2|11519.4|11504.4|11519.5|11504.5|11516.2|11501.2|1
1636637580000|2021-11-11 13:33:00|11517.3|11502.3|11516.2|11501.2|11517.6|11502.6|11516.2|11501.2|1
1636637710000|2021-11-11 13:35:10|11519.1|11504.1|11519.1|11504.1|11519.1|11504.1|11519|11504|0
1636637720000|2021-11-11 13:35:20|11518.3|11503.3|11517.1|11502.1|11518.3|11503.3|11517.1|11502.1|0
1636637730000|2021-11-11 13:35:30|11517|11502|11516.1|11501.1|11517|11502|11516.1|11501.1|0
1636637740000|2021-11-11 13:35:40|11513.6|11498.6|11513.1|11498.1|11513.6|11498.6|11513.1|11498.1|1
1636637760000|2021-11-11 13:36:00|11514.6|11499.6|11513.9|11498.9|11514.6|11499.6|11513.9|11498.9|1
1636637770000|2021-11-11 13:36:10|11513.1|11498.1|11513.1|11498.1|11513.1|11498.1|11513.1|11498.1|0
1636637790000|2021-11-11 13:36:30|11512.5|11497.5|11512.5|11497.5|11512.5|11497.5|11512.5|11497.5|5
1636637800000|2021-11-11 13:36:40|11511|11496|11514.5|11499.5|11514.5|11499.5|11511|11496|8
1636637810000|2021-11-11 13:36:50|||||||||1
1636637820000|2021-11-11 13:37:00|11516.7|11501.7|11517.8|11502.8|11518.4|11503.4|11516.7|11501.7|3
1636637830000|2021-11-11 13:37:10|11517.7|11502.7|11516.2|11501.2|11517.7|11502.7|11516.2|11501.2|0
1636637870000|2021-11-11 13:37:50|11515.9|11500.9|11518.3|11503.3|11518.3|11503.3|11515.1|11500.1|1
1636637880000|2021-11-11 13:38:00|11518.2|11503.2|11516|11501|11518.2|11503.2|11516|11501|0
1636637920000|2021-11-11 13:38:40|11517|11502|11517.3|11502.3|11517.4|11502.4|11516.4|11501.4|1
1636637960000|2021-11-11 13:39:20|11518.8|11503.8|11519.3|11504.3|11519.3|11504.3|11518.8|11503.8|4
1636637980000|2021-11-11 13:39:40|||||||||5
1636637990000|2021-11-11 13:39:50|11519.4|11504.4|11521.7|11506.7|11521.7|11506.7|11519.4|11504.4|2
1636638000000|2021-11-11 13:40:00|11522.2|11507.2|11522.7|11507.7|11522.7|11507.7|11522.2|11507.2|1
1636638010000|2021-11-11 13:40:10|11523.8|11508.8|11522.3|11507.3|11523.8|11508.8|11522.3|11507.3|5
1636638020000|2021-11-11 13:40:20|11520.8|11505.8|11520.3|11505.3|11520.8|11505.8|11520.3|11505.3|0
1636638030000|2021-11-11 13:40:30|||||||||13
1636638050000|2021-11-11 13:40:50|11520.2|11505.2|11520.2|11505.2|11520.2|11505.2|11520.1|11505.1|1
1636638080000|2021-11-11 13:41:20|11520.1|11505.1|11520.1|11505.1|11520.1|11505.1|11520.1|11505.1|0
1636638100000|2021-11-11 13:41:40|11518.7|11503.7|11518.7|11503.7|11518.7|11503.7|11518.7|11503.7|0
1636638110000|2021-11-11 13:41:50|11517.9|11502.9|11520.3|11505.3|11520.3|11505.3|11517.9|11502.9|7
1636638130000|2021-11-11 13:42:10|11521.4|11506.4|11520.2|11505.2|11521.4|11506.4|11520.2|11505.2|2
1636638160000|2021-11-11 13:42:40|11520.1|11505.1|11520.2|11505.2|11520.2|11505.2|11520.1|11505.1|1
1636638170000|2021-11-11 13:42:50|11520.3|11505.3|11519.7|11504.7|11520.3|11505.3|11518.8|11503.8|1
1636638180000|2021-11-11 13:43:00|11517.3|11502.3|11517.3|11502.3|11517.3|11502.3|11517.3|11502.3|0
1636638190000|2021-11-11 13:43:10|11516.3|11501.3|11517.7|11502.7|11517.7|11502.7|11516.3|11501.3|2
1636638200000|2021-11-11 13:43:20|11517.3|11502.3|11518.6|11503.6|11518.6|11503.6|11516.8|11501.8|1
1636638210000|2021-11-11 13:43:30|11518.7|11503.7|11518.7|11503.7|11518.7|11503.7|11518.7|11503.7|0
1636638220000|2021-11-11 13:43:40|||||||||1
1636638240000|2021-11-11 13:44:00|11518.3|11503.3|11518.3|11503.3|11518.3|11503.3|11518.3|11503.3|0
1636638250000|2021-11-11 13:44:10|11519.3|11504.3|11519.3|11504.3|11519.3|11504.3|11519.2|11504.2|2
1636638270000|2021-11-11 13:44:30|11519.7|11504.7|11519.7|11504.7|11519.7|11504.7|11519.7|11504.7|1
1636638280000|2021-11-11 13:44:40|11519.6|11504.6|11519.6|11504.6|11519.6|11504.6|11519.6|11504.6|1
1636638290000|2021-11-11 13:44:50|11520.8|11505.8|11521.8|11506.8|11521.8|11506.8|11520.8|11505.8|3
1636638300000|2021-11-11 13:45:00|11523|11508|11529.2|11514.2|11529.2|11514.2|11523|11508|2
1636638310000|2021-11-11 13:45:10|11529.7|11514.7|11529.7|11514.7|11529.7|11514.7|11529.7|11514.7|4
1636638320000|2021-11-11 13:45:20|11530.1|11515.1|11530.3|11515.3|11530.3|11515.3|11530.1|11515.1|2
1636638330000|2021-11-11 13:45:30|11530.2|11515.2|11530.2|11515.2|11530.2|11515.2|11530.2|11515.2|1
1636638340000|2021-11-11 13:45:40|11530.3|11515.3|11535.8|11520.8|11536.2|11521.2|11530.3|11515.3|9
1636638350000|2021-11-11 13:45:50|11539.3|11524.3|11538.2|11523.2|11539.3|11524.3|11537.3|11522.3|17
1636638360000|2021-11-11 13:46:00|11537.7|11522.7|11541|11526|11542.9|11527.9|11537.7|11522.7|11
1636638370000|2021-11-11 13:46:10|11541.4|11526.4|11545.4|11530.4|11545.4|11530.4|11541.4|11526.4|1
1636638380000|2021-11-11 13:46:20|11546.8|11531.8|11547.6|11532.6|11547.6|11532.6|11546.8|11531.8|1
1636638390000|2021-11-11 13:46:30|11547.7|11532.7|11547.7|11532.7|11547.7|11532.7|11547.7|11532.7|1
1636638400000|2021-11-11 13:46:40|11550.2|11535.2|11548.7|11533.7|11550.2|11535.2|11548.7|11533.7|5
1636638410000|2021-11-11 13:46:50|11548.9|11533.9|11549.7|11534.7|11549.7|11534.7|11548.9|11533.9|0
1636638420000|2021-11-11 13:47:00|11549.8|11534.8|11551.3|11536.3|11551.3|11536.3|11549.6|11534.6|0
1636638430000|2021-11-11 13:47:10|11551.2|11536.2|11551.2|11536.2|11551.2|11536.2|11551.2|11536.2|0
1636638460000|2021-11-11 13:47:40|11551.1|11536.1|11536.6|11521.6|11551.1|11536.1|11536.6|11521.6|5
1636638470000|2021-11-11 13:47:50|11537.5|11522.5|11541.8|11526.8|11541.8|11526.8|11537.5|11522.5|0
1636638510000|2021-11-11 13:48:30|11542.2|11527.2|11543.7|11528.7|11543.7|11528.7|11542.2|11527.2|0
1636638530000|2021-11-11 13:48:50|11544.7|11529.7|11545.4|11530.4|11548.4|11533.4|11543.9|11528.9|1
1636638560000|2021-11-11 13:49:20|11544.9|11529.9|11543.2|11528.2|11544.9|11529.9|11543.2|11528.2|0
1636638570000|2021-11-11 13:49:30|11544|11529|11543.7|11528.7|11544|11529|11543.7|11528.7|1
1636638580000|2021-11-11 13:49:40|11543|11528|11536|11521|11543.7|11528.7|11536|11521|4
1636638590000|2021-11-11 13:49:50|11536.1|11521.1|11531.7|11516.7|11536.1|11521.1|11531.7|11516.7|0
1636638600000|2021-11-11 13:50:00|11533.8|11518.8|11533.8|11518.8|11533.8|11518.8|11533.8|11518.8|4
1636638610000|2021-11-11 13:50:10|11533.9|11518.9|11534.3|11519.3|11534.4|11519.4|11533.9|11518.9|1
1636638630000|2021-11-11 13:50:30|11533.8|11518.8|11533.9|11518.9|11534|11519|11533.8|11518.8|3
1636638650000|2021-11-11 13:50:50|11538.4|11523.4|11540.7|11525.7|11540.7|11525.7|11538.4|11523.4|0
1636638660000|2021-11-11 13:51:00|11539.7|11524.7|11539.7|11524.7|11539.7|11524.7|11539.7|11524.7|0
1636638700000|2021-11-11 13:51:40|11539.6|11524.6|11539.6|11524.6|11539.7|11524.7|11539.6|11524.6|0
1636638710000|2021-11-11 13:51:50|11539.9|11524.9|11541.6|11526.6|11541.6|11526.6|11539.9|11524.9|1
1636638720000|2021-11-11 13:52:00|11541.7|11526.7|11541.7|11526.7|11541.7|11526.7|11541.6|11526.6|0
1636638750000|2021-11-11 13:52:30|11538.8|11523.8|11539.5|11524.5|11539.5|11524.5|11538.8|11523.8|10
1636638760000|2021-11-11 13:52:40|11538.3|11523.3|11539.8|11524.8|11539.8|11524.8|11538.3|11523.3|17
1636638770000|2021-11-11 13:52:50|11539.7|11524.7|11539.8|11524.8|11539.8|11524.8|11538.3|11523.3|3
1636638780000|2021-11-11 13:53:00|11540|11525|11540.8|11525.8|11540.8|11525.8|11540|11525|0
1636638840000|2021-11-11 13:54:00|11541|11526|11541.9|11526.9|11541.9|11526.9|11541|11526|1
1636638860000|2021-11-11 13:54:20|11542.3|11527.3|11546.9|11531.9|11546.9|11531.9|11542.3|11527.3|0
1636638870000|2021-11-11 13:54:30|11552.2|11537.2|11548.2|11533.2|11552.2|11537.2|11548.2|11533.2|5
1636638900000|2021-11-11 13:55:00|11548.4|11533.4|11548.4|11533.4|11548.4|11533.4|11548.4|11533.4|0
1636638960000|2021-11-11 13:56:00|11548.2|11533.2|11548.2|11533.2|11548.2|11533.2|11548.2|11533.2|0
1636638970000|2021-11-11 13:56:10|11547|11532|11551.2|11536.2|11551.2|11536.2|11546.3|11531.3|2
1636639020000|2021-11-11 13:57:00|11553.4|11538.4|11553.8|11538.8|11557.8|11542.8|11553.2|11538.2|11
1636639030000|2021-11-11 13:57:10|11554.2|11539.2|11554.2|11539.2|11554.2|11539.2|11554.2|11539.2|0
1636639040000|2021-11-11 13:57:20|11554.3|11539.3|11559.1|11544.1|11559.1|11544.1|11554.3|11539.3|2
1636639060000|2021-11-11 13:57:40|11559|11544|11559.1|11544.1|11559.1|11544.1|11559|11544|0
1636639080000|2021-11-11 13:58:00|11559.3|11544.3|11560.6|11545.6|11560.6|11545.6|11559.1|11544.1|9
1636639090000|2021-11-11 13:58:10|11560.1|11545.1|11558.6|11543.6|11560.1|11545.1|11557.3|11542.3|7
1636639100000|2021-11-11 13:58:20|11558.8|11543.8|11559|11544|11559|11544|11558.8|11543.8|4
1636639110000|2021-11-11 13:58:30|11559.3|11544.3|11559|11544|11561|11546|11559|11544|0
1636639120000|2021-11-11 13:58:40|11560|11545|11560.6|11545.6|11560.6|11545.6|11559|11544|1
1636639130000|2021-11-11 13:58:50|11561.1|11546.1|11561.1|11546.1|11561.1|11546.1|11561.1|11546.1|3
1636639140000|2021-11-11 13:59:00|11561.2|11546.2|11561.8|11546.8|11561.8|11546.8|11561.2|11546.2|0
1636639150000|2021-11-11 13:59:10|11562.2|11547.2|11562.3|11547.3|11562.3|11547.3|11562.2|11547.2|24
1636639160000|2021-11-11 13:59:20|11562.6|11547.6|11563.3|11548.3|11563.4|11548.4|11562.6|11547.6|2
1636639170000|2021-11-11 13:59:30|11562.5|11547.5|11562.1|11547.1|11562.5|11547.5|11562.1|11547.1|1
1636639180000|2021-11-11 13:59:40|11561.5|11546.5|11560.2|11545.2|11561.5|11546.5|11560.2|11545.2|2
1636639190000|2021-11-11 13:59:50|11560.3|11545.3|11560.3|11545.3|11560.3|11545.3|11560.3|11545.3|1
1636639200000|2021-11-11 14:00:00|11561.3|11546.3|11562.8|11547.8|11562.8|11547.8|11561.3|11546.3|0
1636639210000|2021-11-11 14:00:10|11562.9|11547.9|11562.9|11547.9|11562.9|11547.9|11562.9|11547.9|11
1636639220000|2021-11-11 14:00:20|11562.7|11547.7|11562.7|11547.7|11562.7|11547.7|11562.7|11547.7|1
1636639240000|2021-11-11 14:00:40|11562.4|11547.4|11558.7|11543.7|11562.4|11547.4|11558.7|11543.7|0
1636639250000|2021-11-11 14:00:50|11558.8|11543.8|11556.6|11541.6|11558.8|11543.8|11556.6|11541.6|1
1636639260000|2021-11-11 14:01:00|11556.2|11541.2|11555.7|11540.7|11556.2|11541.2|11555.7|11540.7|0
1636639280000|2021-11-11 14:01:20|11555.3|11540.3|11554.3|11539.3|11555.3|11540.3|11554.3|11539.3|4
1636639300000|2021-11-11 14:01:40|11553.8|11538.8|11553.6|11538.6|11553.8|11538.8|11553.6|11538.6|3
1636639320000|2021-11-11 14:02:00|11552.8|11537.8|11552.4|11537.4|11552.8|11537.8|11552.3|11537.3|3
1636639360000|2021-11-11 14:02:40|||||||||1
1636639370000|2021-11-11 14:02:50|11545.7|11530.7|11544.8|11529.8|11545.7|11530.7|11544.8|11529.8|1
1636639380000|2021-11-11 14:03:00|11544.5|11529.5|11539.8|11524.8|11544.5|11529.5|11539.8|11524.8|0
1636639390000|2021-11-11 14:03:10|11539.3|11524.3|11539.3|11524.3|11539.3|11524.3|11538.8|11523.8|2
1636639410000|2021-11-11 14:03:30|11539.1|11524.1|11539.1|11524.1|11539.2|11524.2|11539|11524|3
1636639420000|2021-11-11 14:03:40|11536.2|11521.2|11537.6|11522.6|11537.6|11522.6|11535.6|11520.6|1
1636639430000|2021-11-11 14:03:50|11540|11525|11540.5|11525.5|11540.5|11525.5|11540|11525|1
1636639440000|2021-11-11 14:04:00|11540|11525|11544.6|11529.6|11544.6|11529.6|11540|11525|1
1636639450000|2021-11-11 14:04:10|11545.8|11530.8|11545.8|11530.8|11545.8|11530.8|11545.8|11530.8|3
1636639460000|2021-11-11 14:04:20|11546.3|11531.3|11548.7|11533.7|11548.8|11533.8|11546.3|11531.3|3
1636639470000|2021-11-11 14:04:30|11548.6|11533.6|11551|11536|11551|11536|11548.6|11533.6|3
1636639480000|2021-11-11 14:04:40|11550.9|11535.9|11552|11537|11552|11537|11550.9|11535.9|4
1636639490000|2021-11-11 14:04:50|11550.2|11535.2|11553.7|11538.7|11553.7|11538.7|11550.2|11535.2|6
1636639500000|2021-11-11 14:05:00|11555.2|11540.2|11552.4|11537.4|11555.2|11540.2|11552.2|11537.2|0
1636639510000|2021-11-11 14:05:10|11553.6|11538.6|11547.8|11532.8|11553.6|11538.6|11547.8|11532.8|3
1636639520000|2021-11-11 14:05:20|11545.8|11530.8|11543.2|11528.2|11545.8|11530.8|11541.4|11526.4|1
1636639530000|2021-11-11 14:05:30|11543.1|11528.1|11540.9|11525.9|11543.1|11528.1|11540.9|11525.9|1
1636639540000|2021-11-11 14:05:40|11541.9|11526.9|11543.2|11528.2|11543.2|11528.2|11541.9|11526.9|0
1636639560000|2021-11-11 14:06:00|11544.4|11529.4|11545.5|11530.5|11545.5|11530.5|11544.4|11529.4|1
1636639570000|2021-11-11 14:06:10|||||||||1
1636639600000|2021-11-11 14:06:40|11541.5|11526.5|11541.5|11526.5|11542.8|11527.8|11541.4|11526.4|1
1636639610000|2021-11-11 14:06:50|11541.4|11526.4|11541.4|11526.4|11541.4|11526.4|11541.4|11526.4|0
1636639620000|2021-11-11 14:07:00|11541.5|11526.5|11541.5|11526.5|11541.5|11526.5|11541.5|11526.5|0
1636639650000|2021-11-11 14:07:30|11541.9|11526.9|11548|11533|11548|11533|11541.9|11526.9|3
1636639660000|2021-11-11 14:07:40|11549.3|11534.3|11549|11534|11549.4|11534.4|11549|11534|7
1636639680000|2021-11-11 14:08:00|||||||||1
1636639690000|2021-11-11 14:08:10|11548.6|11533.6|11544.5|11529.5|11548.6|11533.6|11544.5|11529.5|1
1636639700000|2021-11-11 14:08:20|11544.8|11529.8|11548.4|11533.4|11548.4|11533.4|11544.8|11529.8|0
1636639710000|2021-11-11 14:08:30|11548.5|11533.5|11549.4|11534.4|11549.4|11534.4|11548.5|11533.5|0
1636639720000|2021-11-11 14:08:40|11549.5|11534.5|11549.9|11534.9|11549.9|11534.9|11549.5|11534.5|8
1636639740000|2021-11-11 14:09:00|11549.8|11534.8|11549.2|11534.2|11549.8|11534.8|11549.2|11534.2|9
1636639750000|2021-11-11 14:09:10|11549.7|11534.7|11549.7|11534.7|11549.7|11534.7|11549.7|11534.7|1
1636639760000|2021-11-11 14:09:20|11551.2|11536.2|11550.7|11535.7|11551.2|11536.2|11550.7|11535.7|0
1636639770000|2021-11-11 14:09:30|11550.5|11535.5|11550.5|11535.5|11550.5|11535.5|11550.5|11535.5|0
1636639780000|2021-11-11 14:09:40|11550|11535|11550.4|11535.4|11550.5|11535.5|11550|11535|1
1636639790000|2021-11-11 14:09:50|||||||||1
1636639800000|2021-11-11 14:10:00|11551.8|11536.8|11553|11538|11553|11538|11551.8|11536.8|2
1636639810000|2021-11-11 14:10:10|11554.4|11539.4|11554.8|11539.8|11554.8|11539.8|11554.4|11539.4|16
1636639830000|2021-11-11 14:10:30|11554.4|11539.4|11549.9|11534.9|11554.4|11539.4|11549.9|11534.9|2
1636639840000|2021-11-11 14:10:40|11549.5|11534.5|11551.8|11536.8|11551.8|11536.8|11549.5|11534.5|1
1636639850000|2021-11-11 14:10:50|11552.2|11537.2|11552|11537|11552.2|11537.2|11551.5|11536.5|6
1636639860000|2021-11-11 14:11:00|11552.4|11537.4|11552.3|11537.3|11552.4|11537.4|11552.3|11537.3|0
1636639870000|2021-11-11 14:11:10|11552.2|11537.2|11548.1|11533.1|11552.2|11537.2|11548.1|11533.1|17
1636639880000|2021-11-11 14:11:20|11548.6|11533.6|11545.8|11530.8|11548.6|11533.6|11545.7|11530.7|1
1636639890000|2021-11-11 14:11:30|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|0
1636639900000|2021-11-11 14:11:40|11545.8|11530.8|11543.7|11528.7|11545.8|11530.8|11543.7|11528.7|1
1636639910000|2021-11-11 14:11:50|11541.6|11526.6|11538.6|11523.6|11541.6|11526.6|11538.6|11523.6|7
1636639920000|2021-11-11 14:12:00|11531.2|11516.2|11536.1|11521.1|11536.1|11521.1|11531.2|11516.2|9
1636639930000|2021-11-11 14:12:10|11536.5|11521.5|11536.5|11521.5|11536.5|11521.5|11536.5|11521.5|0
1636639940000|2021-11-11 14:12:20|11542|11527|11542|11527|11542|11527|11542|11527|1
1636639950000|2021-11-11 14:12:30|11540.8|11525.8|11540.8|11525.8|11540.8|11525.8|11540.8|11525.8|1
1636639960000|2021-11-11 14:12:40|11541.5|11526.5|11540.9|11525.9|11541.5|11526.5|11540.5|11525.5|2
1636639970000|2021-11-11 14:12:50|11539.2|11524.2|11539.2|11524.2|11539.2|11524.2|11539.2|11524.2|2
1636639980000|2021-11-11 14:13:00|11537.5|11522.5|11536.7|11521.7|11537.5|11522.5|11536.7|11521.7|0
1636639990000|2021-11-11 14:13:10|11535|11520|11531|11516|11535|11520|11528.5|11513.5|10
1636640000000|2021-11-11 14:13:20|11532.1|11517.1|11530|11515|11532.1|11517.1|11526.8|11511.8|2
1636640010000|2021-11-11 14:13:30|11529.9|11514.9|11529.1|11514.1|11529.9|11514.9|11529.1|11514.1|0
1636640020000|2021-11-11 14:13:40|11529.8|11514.8|11533.5|11518.5|11533.5|11518.5|11529.8|11514.8|1
1636640030000|2021-11-11 14:13:50|11533|11518|11532.5|11517.5|11533|11518|11532.5|11517.5|0
1636640040000|2021-11-11 14:14:00|11532|11517|11528.1|11513.1|11532|11517|11528.1|11513.1|0
1636640050000|2021-11-11 14:14:10|11531|11516|11533.3|11518.3|11533.3|11518.3|11530|11515|1
1636640060000|2021-11-11 14:14:20|11532.9|11517.9|11532.9|11517.9|11532.9|11517.9|11532.9|11517.9|1
1636640100000|2021-11-11 14:15:00|11533|11518|11533|11518|11533|11518|11533|11518|0
1636640110000|2021-11-11 14:15:10|11534.6|11519.6|11534.8|11519.8|11534.8|11519.8|11534.6|11519.6|2
1636640120000|2021-11-11 14:15:20|11532.9|11517.9|11530.5|11515.5|11532.9|11517.9|11527.5|11512.5|2
1636640130000|2021-11-11 14:15:30|11529.3|11514.3|11527.2|11512.2|11529.3|11514.3|11527.2|11512.2|0
1636640140000|2021-11-11 14:15:40|11524.1|11509.1|11525|11510|11525|11510|11522|11507|5
1636640170000|2021-11-11 14:16:10|11524.9|11509.9|11525|11510|11525|11510|11524.9|11509.9|1
1636640190000|2021-11-11 14:16:30|11525.5|11510.5|11525.5|11510.5|11525.5|11510.5|11525.5|11510.5|0
1636640210000|2021-11-11 14:16:50|11526|11511|11526|11511|11526|11511|11526|11511|0
1636640220000|2021-11-11 14:17:00|11526.5|11511.5|11526.4|11511.4|11526.5|11511.5|11526.4|11511.4|1
1636640230000|2021-11-11 14:17:10|11528.3|11513.3|11528.3|11513.3|11528.3|11513.3|11528.3|11513.3|0
1636640240000|2021-11-11 14:17:20|||||||||4
1636640250000|2021-11-11 14:17:30|11528.4|11513.4|11528.4|11513.4|11528.4|11513.4|11528.4|11513.4|0
1636640260000|2021-11-11 14:17:40|11528.5|11513.5|11529.4|11514.4|11529.4|11514.4|11528.5|11513.5|3
1636640270000|2021-11-11 14:17:50|11529.9|11514.9|11529.9|11514.9|11529.9|11514.9|11529.9|11514.9|0
1636640280000|2021-11-11 14:18:00|11529.5|11514.5|11527.4|11512.4|11529.5|11514.5|11527.4|11512.4|4
1636640330000|2021-11-11 14:18:50|||||||||1
1636640340000|2021-11-11 14:19:00|11528.7|11513.7|11528.7|11513.7|11528.7|11513.7|11528.7|11513.7|8
1636640350000|2021-11-11 14:19:10|11525.2|11510.2|11525.2|11510.2|11525.2|11510.2|11525.2|11510.2|0
1636640360000|2021-11-11 14:19:20|11523.8|11508.8|11525.7|11510.7|11525.7|11510.7|11523.8|11508.8|0
1636640370000|2021-11-11 14:19:30|11527.7|11512.7|11527.7|11512.7|11527.7|11512.7|11527.7|11512.7|0
1636640430000|2021-11-11 14:20:30|11527.9|11512.9|11527.7|11512.7|11528.7|11513.7|11527.7|11512.7|1
1636640440000|2021-11-11 14:20:40|11527.2|11512.2|11527.9|11512.9|11528.4|11513.4|11527.2|11512.2|6
1636640450000|2021-11-11 14:20:50|11528.3|11513.3|11527.6|11512.6|11528.4|11513.4|11527.6|11512.6|0
1636640470000|2021-11-11 14:21:10|11529.8|11514.8|11532.8|11517.8|11533|11518|11529.8|11514.8|5
1636640540000|2021-11-11 14:22:20|11533.3|11518.3|11533.3|11518.3|11533.3|11518.3|11533.3|11518.3|0
1636640550000|2021-11-11 14:22:30|11533.1|11518.1|11533.1|11518.1|11533.1|11518.1|11533.1|11518.1|5
1636640560000|2021-11-11 14:22:40|11527.6|11512.6|11527.6|11512.6|11527.6|11512.6|11527.6|11512.6|1
1636640580000|2021-11-11 14:23:00|11528.2|11513.2|11531.1|11516.1|11531.1|11516.1|11528.2|11513.2|0
1636640590000|2021-11-11 14:23:10|11532.6|11517.6|11533.2|11518.2|11533.2|11518.2|11532.6|11517.6|5
1636640600000|2021-11-11 14:23:20|11533.4|11518.4|11534.7|11519.7|11534.7|11519.7|11533.4|11518.4|1
1636640610000|2021-11-11 14:23:30|11534.6|11519.6|11534.7|11519.7|11534.7|11519.7|11534.6|11519.6|0
1636640620000|2021-11-11 14:23:40|11534.6|11519.6|11534.6|11519.6|11534.7|11519.7|11534.6|11519.6|0
1636640630000|2021-11-11 14:23:50|11534.7|11519.7|11534.8|11519.8|11534.8|11519.8|11534.6|11519.6|1
1636640640000|2021-11-11 14:24:00|11534.7|11519.7|11532.8|11517.8|11534.7|11519.7|11532.8|11517.8|1
1636640650000|2021-11-11 14:24:10|11531.7|11516.7|11527.2|11512.2|11531.7|11516.7|11526.4|11511.4|8
1636640660000|2021-11-11 14:24:20|11526.9|11511.9|11525.9|11510.9|11526.9|11511.9|11525.9|11510.9|0
1636640670000|2021-11-11 14:24:30|11525.4|11510.4|11523.5|11508.5|11525.4|11510.4|11523.5|11508.5|2
1636640680000|2021-11-11 14:24:40|11522.4|11507.4|11521.9|11506.9|11522.4|11507.4|11521.9|11506.9|0
1636640700000|2021-11-11 14:25:00|11520.5|11505.5|11524.4|11509.4|11524.4|11509.4|11520.5|11505.5|0
1636640710000|2021-11-11 14:25:10|11525.4|11510.4|11525.4|11510.4|11525.4|11510.4|11525.4|11510.4|1
1636640740000|2021-11-11 14:25:40|11525.9|11510.9|11525.9|11510.9|11525.9|11510.9|11525.9|11510.9|0
1636640760000|2021-11-11 14:26:00|11528.8|11513.8|11526.9|11511.9|11529.4|11514.4|11526.9|11511.9|8
1636640770000|2021-11-11 14:26:10|11526.4|11511.4|11526.4|11511.4|11526.4|11511.4|11526.4|11511.4|0
1636640790000|2021-11-11 14:26:30|11526|11511|11521.4|11506.4|11526|11511|11521.4|11506.4|0
1636640810000|2021-11-11 14:26:50|11521.3|11506.3|11520.1|11505.1|11521.3|11506.3|11520.1|11505.1|4
1636640820000|2021-11-11 14:27:00|11520|11505|11520|11505|11520|11505|11520|11505|1
1636640830000|2021-11-11 14:27:10|11519.6|11504.6|11519.4|11504.4|11519.6|11504.6|11519.4|11504.4|1
1636640840000|2021-11-11 14:27:20|||||||||1
1636640850000|2021-11-11 14:27:30|||||||||1
1636640870000|2021-11-11 14:27:50|11520.7|11505.7|11520.8|11505.8|11520.8|11505.8|11520.7|11505.7|2
1636640880000|2021-11-11 14:28:00|11519.9|11504.9|11516.1|11501.1|11520.5|11505.5|11516.1|11501.1|11
1636640890000|2021-11-11 14:28:10|11516.5|11501.5|11518.6|11503.6|11519|11504|11516.5|11501.5|1
1636640900000|2021-11-11 14:28:20|11518.9|11503.9|11518.1|11503.1|11518.9|11503.9|11518|11503|0
1636640920000|2021-11-11 14:28:40|11518|11503|11518.9|11503.9|11518.9|11503.9|11518|11503|0
1636640930000|2021-11-11 14:28:50|11518.4|11503.4|11518.4|11503.4|11518.4|11503.4|11518.4|11503.4|0
1636640940000|2021-11-11 14:29:00|11518.5|11503.5|11518.9|11503.9|11518.9|11503.9|11518.5|11503.5|0
1636640960000|2021-11-11 14:29:20|11519|11504|11522.8|11507.8|11522.8|11507.8|11519|11504|2
1636640970000|2021-11-11 14:29:30|11522.9|11507.9|11522.6|11507.6|11524|11509|11521.8|11506.8|1
1636640980000|2021-11-11 14:29:40|||||||||1
1636640990000|2021-11-11 14:29:50|11523|11508|11524.1|11509.1|11525.6|11510.6|11523|11508|3
1636641000000|2021-11-11 14:30:00|11524|11509|11536.4|11521.4|11536.4|11521.4|11523.9|11508.9|6
1636641010000|2021-11-11 14:30:10|11536.8|11521.8|11539.6|11524.6|11543.1|11528.1|11536.8|11521.8|2
1636641020000|2021-11-11 14:30:20|11541.1|11526.1|11533.2|11518.2|11541.1|11526.1|11533.2|11518.2|0
1636641030000|2021-11-11 14:30:30|11533.8|11518.8|11532.3|11517.3|11533.8|11518.8|11532.3|11517.3|4
1636641040000|2021-11-11 14:30:40|11532.1|11517.1|11525.8|11510.8|11532.1|11517.1|11525.8|11510.8|15
1636641050000|2021-11-11 14:30:50|11526|11511|11525.9|11510.9|11526|11511|11525.8|11510.8|15
1636641060000|2021-11-11 14:31:00|11526|11511|11527|11512|11529.9|11514.9|11526|11511|18
1636641070000|2021-11-11 14:31:10|11527.1|11512.1|11533.1|11518.1|11533.6|11518.6|11527.1|11512.1|5
1636641080000|2021-11-11 14:31:20|11532.6|11517.6|11529.4|11514.4|11532.6|11517.6|11529.4|11514.4|3
1636641090000|2021-11-11 14:31:30|11529.3|11514.3|11530.9|11515.9|11530.9|11515.9|11527.4|11512.4|8
1636641100000|2021-11-11 14:31:40|11530.4|11515.4|11530.4|11515.4|11530.4|11515.4|11530.4|11515.4|0
1636641110000|2021-11-11 14:31:50|11530.5|11515.5|11530.5|11515.5|11530.5|11515.5|11530.5|11515.5|1
1636641120000|2021-11-11 14:32:00|11530.4|11515.4|11530.4|11515.4|11533.8|11518.8|11530|11515|18
1636641130000|2021-11-11 14:32:10|11531.7|11516.7|11530.4|11515.4|11531.8|11516.8|11530.4|11515.4|2
1636641140000|2021-11-11 14:32:20|11530.3|11515.3|11530.3|11515.3|11530.4|11515.4|11530.3|11515.3|0
1636641150000|2021-11-11 14:32:30|11529.9|11514.9|11529.8|11514.8|11530.1|11515.1|11529.1|11514.1|23
1636641160000|2021-11-11 14:32:40|11530|11515|11529.8|11514.8|11531|11516|11529.8|11514.8|0
1636641170000|2021-11-11 14:32:50|11529.3|11514.3|11529.3|11514.3|11529.3|11514.3|11529.3|11514.3|0
1636641180000|2021-11-11 14:33:00|11529.2|11514.2|11533.4|11518.4|11533.4|11518.4|11529.2|11514.2|1
1636641190000|2021-11-11 14:33:10|11533|11518|11533|11518|11533|11518|11533|11518|0
1636641210000|2021-11-11 14:33:30|11534.7|11519.7|11536|11521|11537.3|11522.3|11534.7|11519.7|9
1636641220000|2021-11-11 14:33:40|11535.5|11520.5|11533.6|11518.6|11535.8|11520.8|11533.3|11518.3|9
1636641230000|2021-11-11 14:33:50|11533.1|11518.1|11533.1|11518.1|11533.1|11518.1|11533.1|11518.1|0
1636641240000|2021-11-11 14:34:00|11532.9|11517.9|11540.5|11525.5|11540.7|11525.7|11532.4|11517.4|9
1636641250000|2021-11-11 14:34:10|11542.6|11527.6|11545.4|11530.4|11546.6|11531.6|11542.6|11527.6|6
1636641260000|2021-11-11 14:34:20|11546.3|11531.3|11544.4|11529.4|11546.8|11531.8|11544.4|11529.4|6
1636641270000|2021-11-11 14:34:30|11544.3|11529.3|11544.4|11529.4|11544.4|11529.4|11544.3|11529.3|3
1636641280000|2021-11-11 14:34:40|11544.9|11529.9|11542.3|11527.3|11544.9|11529.9|11542.3|11527.3|1
1636641290000|2021-11-11 14:34:50|11545.1|11530.1|11549.1|11534.1|11549.1|11534.1|11545.1|11530.1|4
1636641300000|2021-11-11 14:35:00|11548.8|11533.8|11546.5|11531.5|11548.8|11533.8|11546.5|11531.5|4
1636641310000|2021-11-11 14:35:10|11546.4|11531.4|11546|11531|11546.5|11531.5|11545.9|11530.9|7
1636641320000|2021-11-11 14:35:20|11544.3|11529.3|11541.4|11526.4|11544.3|11529.3|11534.8|11519.8|14
1636641330000|2021-11-11 14:35:30|11541.7|11526.7|11540.3|11525.3|11543.3|11528.3|11537.9|11522.9|5
1636641340000|2021-11-11 14:35:40|11540.7|11525.7|11541.9|11526.9|11541.9|11526.9|11540.7|11525.7|3
1636641350000|2021-11-11 14:35:50|11541.8|11526.8|11542.3|11527.3|11542.3|11527.3|11541.8|11526.8|15
1636641370000|2021-11-11 14:36:10|11544.8|11529.8|11536.4|11521.4|11544.8|11529.8|11536.4|11521.4|6
1636641380000|2021-11-11 14:36:20|||||||||2
1636641390000|2021-11-11 14:36:30|11537.4|11522.4|11541|11526|11541.4|11526.4|11537.4|11522.4|0
1636641400000|2021-11-11 14:36:40|11541.4|11526.4|11541.4|11526.4|11541.4|11526.4|11541.4|11526.4|0
1636641410000|2021-11-11 14:36:50|11542.3|11527.3|11542.3|11527.3|11543.3|11528.3|11542.3|11527.3|4
1636641420000|2021-11-11 14:37:00|11542|11527|11535.8|11520.8|11542|11527|11535.8|11520.8|0
1636641430000|2021-11-11 14:37:10|11535.3|11520.3|11534.3|11519.3|11535.3|11520.3|11534.3|11519.3|0
1636641440000|2021-11-11 14:37:20|11534.2|11519.2|11528.5|11513.5|11534.2|11519.2|11528.5|11513.5|5
1636641450000|2021-11-11 14:37:30|11528.4|11513.4|11524.5|11509.5|11528.4|11513.4|11524.4|11509.4|2
1636641460000|2021-11-11 14:37:40|11528.4|11513.4|11528.2|11513.2|11528.9|11513.9|11528.1|11513.1|2
1636641470000|2021-11-11 14:37:50|11526.2|11511.2|11528.1|11513.1|11528.6|11513.6|11526.2|11511.2|0
1636641480000|2021-11-11 14:38:00|11526.9|11511.9|11525.9|11510.9|11526.9|11511.9|11525.9|11510.9|1
1636641490000|2021-11-11 14:38:10|11527.6|11512.6|11528.3|11513.3|11529.4|11514.4|11527.6|11512.6|1
1636641500000|2021-11-11 14:38:20|11528.8|11513.8|11529.3|11514.3|11530.3|11515.3|11528.8|11513.8|0
1636641510000|2021-11-11 14:38:30|11528.8|11513.8|11528.8|11513.8|11528.8|11513.8|11528.7|11513.7|2
1636641520000|2021-11-11 14:38:40|11527.8|11512.8|11525.8|11510.8|11527.8|11512.8|11525.8|11510.8|1
1636641530000|2021-11-11 14:38:50|11525.2|11510.2|11525.2|11510.2|11525.2|11510.2|11525.2|11510.2|0
1636641540000|2021-11-11 14:39:00|11523.6|11508.6|11523.7|11508.7|11523.7|11508.7|11521.6|11506.6|0
1636641550000|2021-11-11 14:39:10|11523.8|11508.8|11524.2|11509.2|11524.6|11509.6|11523.8|11508.8|1
1636641560000|2021-11-11 14:39:20|11524|11509|11530|11515|11530.3|11515.3|11522.7|11507.7|15
1636641570000|2021-11-11 14:39:30|11529.7|11514.7|11526.5|11511.5|11529.7|11514.7|11526.5|11511.5|2
1636641580000|2021-11-11 14:39:40|11526.4|11511.4|11526.5|11511.5|11526.5|11511.5|11526|11511|0
1636641590000|2021-11-11 14:39:50|11526|11511|11526.5|11511.5|11528.6|11513.6|11524.5|11509.5|11
1636641600000|2021-11-11 14:40:00|11526.2|11511.2|11525.9|11510.9|11527.3|11512.3|11524.9|11509.9|8
1636641610000|2021-11-11 14:40:10|11526.4|11511.4|11526.4|11511.4|11526.4|11511.4|11525.9|11510.9|0
1636641620000|2021-11-11 14:40:20|11526.3|11511.3|11525.9|11510.9|11526.3|11511.3|11525.9|11510.9|0
1636641630000|2021-11-11 14:40:30|11525.4|11510.4|11525.4|11510.4|11525.4|11510.4|11525.4|11510.4|0
1636641640000|2021-11-11 14:40:40|11525.5|11510.5|11525.5|11510.5|11525.5|11510.5|11525.5|11510.5|2
1636641650000|2021-11-11 14:40:50|11525.4|11510.4|11525.5|11510.5|11525.5|11510.5|11525.4|11510.4|3
1636641660000|2021-11-11 14:41:00|11525.8|11510.8|11536.1|11521.1|11536.1|11521.1|11525.8|11510.8|11
1636641670000|2021-11-11 14:41:10|11536.5|11521.5|11536.9|11521.9|11536.9|11521.9|11536.5|11521.5|0
1636641690000|2021-11-11 14:41:30|11534.9|11519.9|11534.4|11519.4|11535.2|11520.2|11534.4|11519.4|1
1636641700000|2021-11-11 14:41:40|11534.3|11519.3|11533.8|11518.8|11534.3|11519.3|11533.8|11518.8|0
1636641710000|2021-11-11 14:41:50|11533.7|11518.7|11530.4|11515.4|11533.7|11518.7|11530.4|11515.4|0
1636641720000|2021-11-11 14:42:00|11529.3|11514.3|11531.9|11516.9|11531.9|11516.9|11527.3|11512.3|3
1636641730000|2021-11-11 14:42:10|11532|11517|11531.9|11516.9|11532.5|11517.5|11531.9|11516.9|7
1636641750000|2021-11-11 14:42:30|||||||||3
1636641770000|2021-11-11 14:42:50|11531.8|11516.8|11531.8|11516.8|11531.8|11516.8|11531.8|11516.8|0
1636641780000|2021-11-11 14:43:00|11531.3|11516.3|11531.3|11516.3|11531.3|11516.3|11531.3|11516.3|1
1636641790000|2021-11-11 14:43:10|11530.3|11515.3|11530.3|11515.3|11530.3|11515.3|11530.3|11515.3|0
1636641810000|2021-11-11 14:43:30|11530.7|11515.7|11534.8|11519.8|11534.8|11519.8|11530.7|11515.7|1
1636641830000|2021-11-11 14:43:50|11535.8|11520.8|11537.1|11522.1|11537.2|11522.2|11535.8|11520.8|3
1636641840000|2021-11-11 14:44:00|11536.7|11521.7|11537.1|11522.1|11537.7|11522.7|11536.6|11521.6|3
1636641850000|2021-11-11 14:44:10|11535.1|11520.1|11533.7|11518.7|11535.2|11520.2|11533.7|11518.7|4
1636641860000|2021-11-11 14:44:20|11533.6|11518.6|11534|11519|11534|11519|11532.3|11517.3|9
1636641870000|2021-11-11 14:44:30|||||||||4
1636641890000|2021-11-11 14:44:50|11533.5|11518.5|11533.5|11518.5|11533.5|11518.5|11533.5|11518.5|0
1636641900000|2021-11-11 14:45:00|11533.4|11518.4|11534|11519|11534|11519|11532.4|11517.4|6
1636641910000|2021-11-11 14:45:10|11537.1|11522.1|11538.4|11523.4|11538.4|11523.4|11537.1|11522.1|2
1636641920000|2021-11-11 14:45:20|11538.2|11523.2|11533.6|11518.6|11538.2|11523.2|11533.6|11518.6|10
1636641930000|2021-11-11 14:45:30|11533.9|11518.9|11533.4|11518.4|11533.9|11518.9|11533.4|11518.4|3
1636641940000|2021-11-11 14:45:40|11533.2|11518.2|11532.8|11517.8|11533.2|11518.2|11532.8|11517.8|2
1636641950000|2021-11-11 14:45:50|11533.4|11518.4|11532.9|11517.9|11533.4|11518.4|11531.8|11516.8|11
1636641960000|2021-11-11 14:46:00|11532.8|11517.8|11528.3|11513.3|11532.8|11517.8|11528.3|11513.3|6
1636641970000|2021-11-11 14:46:10|11528.2|11513.2|11523.1|11508.1|11528.2|11513.2|11523.1|11508.1|5
1636641980000|2021-11-11 14:46:20|11520.9|11505.9|11523.9|11508.9|11524.8|11509.8|11520.9|11505.9|7
1636641990000|2021-11-11 14:46:30|11524.3|11509.3|11524.3|11509.3|11524.3|11509.3|11524.3|11509.3|0
1636642000000|2021-11-11 14:46:40|11522.6|11507.6|11522.5|11507.5|11522.6|11507.6|11522.5|11507.5|0
1636642010000|2021-11-11 14:46:50|11522.6|11507.6|11524.4|11509.4|11524.4|11509.4|11522.6|11507.6|0
1636642030000|2021-11-11 14:47:10|11524.3|11509.3|11523.7|11508.7|11524.3|11509.3|11523.7|11508.7|0
1636642040000|2021-11-11 14:47:20|11526|11511|11526.8|11511.8|11526.8|11511.8|11526|11511|3
1636642050000|2021-11-11 14:47:30|11528.3|11513.3|11529.2|11514.2|11529.8|11514.8|11528.3|11513.3|2
1636642060000|2021-11-11 14:47:40|11528.8|11513.8|11529.8|11514.8|11529.8|11514.8|11528.8|11513.8|1
1636642070000|2021-11-11 14:47:50|11531.2|11516.2|11531.2|11516.2|11531.2|11516.2|11531.2|11516.2|1
1636642080000|2021-11-11 14:48:00|11530.4|11515.4|11532.1|11517.1|11532.5|11517.5|11530.4|11515.4|16
1636642090000|2021-11-11 14:48:10|11532.2|11517.2|11532.1|11517.1|11532.2|11517.2|11531.7|11516.7|6
1636642100000|2021-11-11 14:48:20|11533.7|11518.7|11533.7|11518.7|11533.7|11518.7|11533.2|11518.2|1
1636642110000|2021-11-11 14:48:30|11532.2|11517.2|11528.9|11513.9|11532.2|11517.2|11528.9|11513.9|8
1636642120000|2021-11-11 14:48:40|11528.5|11513.5|11528.1|11513.1|11528.6|11513.6|11528.1|11513.1|6
1636642130000|2021-11-11 14:48:50|11528|11513|11529.5|11514.5|11530.3|11515.3|11527.6|11512.6|1
1636642140000|2021-11-11 14:49:00|11529.9|11514.9|11535.9|11520.9|11535.9|11520.9|11529.9|11514.9|4
1636642160000|2021-11-11 14:49:20|11535.7|11520.7|11533|11518|11535.7|11520.7|11532.9|11517.9|0
1636642170000|2021-11-11 14:49:30|11533.4|11518.4|11533.4|11518.4|11533.4|11518.4|11533.4|11518.4|1
1636642180000|2021-11-11 14:49:40|11533.7|11518.7|11536|11521|11536.5|11521.5|11533.7|11518.7|0
1636642190000|2021-11-11 14:49:50|11535.9|11520.9|11535.9|11520.9|11535.9|11520.9|11535.9|11520.9|0
1636642220000|2021-11-11 14:50:20|||||||||2
1636642230000|2021-11-11 14:50:30|11535.4|11520.4|11535.4|11520.4|11535.4|11520.4|11535.4|11520.4|0
1636642250000|2021-11-11 14:50:50|11535.9|11520.9|11535.9|11520.9|11535.9|11520.9|11535.9|11520.9|4
1636642260000|2021-11-11 14:51:00|11536.1|11521.1|11536.6|11521.6|11536.6|11521.6|11536.1|11521.1|13
1636642270000|2021-11-11 14:51:10|||||||||1
1636642280000|2021-11-11 14:51:20|11536.1|11521.1|11536.1|11521.1|11536.1|11521.1|11536.1|11521.1|0
1636642290000|2021-11-11 14:51:30|11536.6|11521.6|11536.9|11521.9|11537|11522|11536.4|11521.4|2
1636642300000|2021-11-11 14:51:40|11537.1|11522.1|11536.9|11521.9|11537.1|11522.1|11536.9|11521.9|4
1636642320000|2021-11-11 14:52:00|11536.7|11521.7|11539.2|11524.2|11539.2|11524.2|11536.7|11521.7|1
1636642330000|2021-11-11 14:52:10|11537.3|11522.3|11537.8|11522.8|11537.8|11522.8|11537.3|11522.3|3
1636642340000|2021-11-11 14:52:20|11537.9|11522.9|11541.3|11526.3|11541.3|11526.3|11537.9|11522.9|7
1636642350000|2021-11-11 14:52:30|11541.4|11526.4|11539.9|11524.9|11542.7|11527.7|11539.9|11524.9|0
1636642360000|2021-11-11 14:52:40|11540.1|11525.1|11541.3|11526.3|11541.3|11526.3|11540.1|11525.1|0
1636642370000|2021-11-11 14:52:50|11541.6|11526.6|11541.8|11526.8|11542.8|11527.8|11541.4|11526.4|0
1636642380000|2021-11-11 14:53:00|11542|11527|11542.8|11527.8|11542.8|11527.8|11542|11527|1
1636642400000|2021-11-11 14:53:20|11543|11528|11546.2|11531.2|11546.2|11531.2|11543|11528|1
1636642430000|2021-11-11 14:53:50|11549.8|11534.8|11549.8|11534.8|11549.8|11534.8|11549.8|11534.8|2
1636642440000|2021-11-11 14:54:00|11552.8|11537.8|11554.1|11539.1|11555.9|11540.9|11552.6|11537.6|8
1636642460000|2021-11-11 14:54:20|11555.5|11540.5|11555.4|11540.4|11555.5|11540.5|11555.1|11540.1|0
1636642470000|2021-11-11 14:54:30|11555|11540|11555|11540|11555|11540|11555|11540|1
1636642480000|2021-11-11 14:54:40|11555.1|11540.1|11555.6|11540.6|11555.6|11540.6|11555.1|11540.1|0
1636642490000|2021-11-11 14:54:50|11554.1|11539.1|11554.1|11539.1|11554.1|11539.1|11554.1|11539.1|4
1636642500000|2021-11-11 14:55:00|11554.3|11539.3|11553.9|11538.9|11554.5|11539.5|11553.9|11538.9|12
1636642510000|2021-11-11 14:55:10|11552.6|11537.6|11552.1|11537.1|11552.6|11537.6|11552.1|11537.1|1
1636642520000|2021-11-11 14:55:20|11552.2|11537.2|11552.1|11537.1|11552.6|11537.6|11551.7|11536.7|1
1636642530000|2021-11-11 14:55:30|11552|11537|11551.1|11536.1|11552|11537|11550.6|11535.6|7
1636642540000|2021-11-11 14:55:40|11548.6|11533.6|11552.1|11537.1|11552.1|11537.1|11548.6|11533.6|1
1636642550000|2021-11-11 14:55:50|11550.1|11535.1|11549.7|11534.7|11550.1|11535.1|11546.1|11531.1|23
1636642560000|2021-11-11 14:56:00|11550.4|11535.4|11550.4|11535.4|11550.4|11535.4|11550.4|11535.4|3
1636642570000|2021-11-11 14:56:10|11549.7|11534.7|11550.1|11535.1|11550.2|11535.2|11549.7|11534.7|1
1636642580000|2021-11-11 14:56:20|11550.7|11535.7|11557|11542|11557|11542|11550.7|11535.7|16
1636642590000|2021-11-11 14:56:30|11559.9|11544.9|11560|11545|11560|11545|11559.9|11544.9|3
1636642600000|2021-11-11 14:56:40|11559.6|11544.6|11556.3|11541.3|11559.6|11544.6|11556.3|11541.3|11
1636642610000|2021-11-11 14:56:50|11556.2|11541.2|11557.6|11542.6|11557.6|11542.6|11556.2|11541.2|0
1636642630000|2021-11-11 14:57:10|11558.4|11543.4|11560.1|11545.1|11560.1|11545.1|11558.4|11543.4|1
1636642640000|2021-11-11 14:57:20|11560|11545|11564.1|11549.1|11564.1|11549.1|11560|11545|21
1636642650000|2021-11-11 14:57:30|11563.6|11548.6|11563.8|11548.8|11564.8|11549.8|11563.6|11548.6|4
1636642660000|2021-11-11 14:57:40|11562.4|11547.4|11561.8|11546.8|11562.4|11547.4|11561.6|11546.6|3
1636642670000|2021-11-11 14:57:50|11561.7|11546.7|11561.7|11546.7|11561.8|11546.8|11560.7|11545.7|3
1636642680000|2021-11-11 14:58:00|11561.2|11546.2|11560.7|11545.7|11561.2|11546.2|11560.7|11545.7|0
1636642710000|2021-11-11 14:58:30|11559.6|11544.6|11559.6|11544.6|11559.6|11544.6|11559.6|11544.6|16
1636642730000|2021-11-11 14:58:50|11566.2|11551.2|11566.1|11551.1|11566.6|11551.6|11566.1|11551.1|3
1636642740000|2021-11-11 14:59:00|11566.6|11551.6|11568.2|11553.2|11568.3|11553.3|11566.6|11551.6|16
1636642750000|2021-11-11 14:59:10|11565.3|11550.3|11565.3|11550.3|11565.3|11550.3|11564.8|11549.8|4
1636642760000|2021-11-11 14:59:20|11564.8|11549.8|11562.2|11547.2|11564.8|11549.8|11562.2|11547.2|2
1636642770000|2021-11-11 14:59:30|11562.5|11547.5|11564.7|11549.7|11564.7|11549.7|11561.6|11546.6|3
1636642780000|2021-11-11 14:59:40|11564.6|11549.6|11563.7|11548.7|11564.6|11549.6|11563.7|11548.7|0
1636642800000|2021-11-11 15:00:00|11564.6|11549.6|11567.7|11552.7|11567.7|11552.7|11564.6|11549.6|9
1636642810000|2021-11-11 15:00:10|||||||||1
1636642820000|2021-11-11 15:00:20|11568.2|11553.2|11570.8|11555.8|11571.3|11556.3|11568.2|11553.2|3
1636642830000|2021-11-11 15:00:30|11569.5|11554.5|11569.9|11554.9|11570|11555|11568|11553|6
1636642840000|2021-11-11 15:00:40|11570.3|11555.3|11570.4|11555.4|11571.3|11556.3|11568.8|11553.8|22
1636642850000|2021-11-11 15:00:50|11570.7|11555.7|11573|11558|11573.4|11558.4|11570.6|11555.6|25
1636642860000|2021-11-11 15:01:00|11572.1|11557.1|11571.6|11556.6|11575.1|11560.1|11571.6|11556.6|10
1636642870000|2021-11-11 15:01:10|11571.5|11556.5|11570.6|11555.6|11571.5|11556.5|11570.6|11555.6|3
1636642880000|2021-11-11 15:01:20|11571.1|11556.1|11571.1|11556.1|11571.1|11556.1|11571.1|11556.1|0
1636642890000|2021-11-11 15:01:30|11571.2|11556.2|11571.1|11556.1|11571.2|11556.2|11571.1|11556.1|7
1636642910000|2021-11-11 15:01:50|11569.5|11554.5|11567|11552|11569.5|11554.5|11566|11551|10
1636642920000|2021-11-11 15:02:00|11566|11551|11565.5|11550.5|11566|11551|11564.5|11549.5|0
1636642930000|2021-11-11 15:02:10|11565.6|11550.6|11565.5|11550.5|11565.6|11550.6|11565.5|11550.5|4
1636642940000|2021-11-11 15:02:20|||||||||1
1636642950000|2021-11-11 15:02:30|11566|11551|11568.5|11553.5|11569|11554|11566|11551|7
1636642960000|2021-11-11 15:02:40|11569.1|11554.1|11569.1|11554.1|11569.1|11554.1|11569.1|11554.1|3
1636642970000|2021-11-11 15:02:50|11569.2|11554.2|11569.6|11554.6|11569.7|11554.7|11569.1|11554.1|4
1636642980000|2021-11-11 15:03:00|11571.6|11556.6|11567.5|11552.5|11571.6|11556.6|11567.5|11552.5|9
1636642990000|2021-11-11 15:03:10|11568|11553|11570.5|11555.5|11570.5|11555.5|11568|11553|7
1636643000000|2021-11-11 15:03:20|11569.4|11554.4|11569.5|11554.5|11569.5|11554.5|11569.4|11554.4|5
1636643010000|2021-11-11 15:03:30|11569.9|11554.9|11573.9|11558.9|11575.4|11560.4|11569.9|11554.9|3
1636643020000|2021-11-11 15:03:40|11572.9|11557.9|11573.7|11558.7|11574.4|11559.4|11572.9|11557.9|6
1636643030000|2021-11-11 15:03:50|||||||||1
1636643040000|2021-11-11 15:04:00|11573.9|11558.9|11575.3|11560.3|11575.3|11560.3|11573.8|11558.8|5
1636643050000|2021-11-11 15:04:10|11575.4|11560.4|11574.3|11559.3|11575.8|11560.8|11574.3|11559.3|8
1636643060000|2021-11-11 15:04:20|11573.9|11558.9|11571|11556|11573.9|11558.9|11571|11556|1
1636643070000|2021-11-11 15:04:30|11571.5|11556.5|11571.5|11556.5|11571.5|11556.5|11571.5|11556.5|0
1636643080000|2021-11-11 15:04:40|||||||||3
1636643090000|2021-11-11 15:04:50|11572.4|11557.4|11571.4|11556.4|11572.4|11557.4|11571.4|11556.4|2
1636643100000|2021-11-11 15:05:00|11571.5|11556.5|11572.4|11557.4|11572.9|11557.9|11571|11556|1
1636643130000|2021-11-11 15:05:30|11572.5|11557.5|11572.5|11557.5|11572.5|11557.5|11572.5|11557.5|1
1636643140000|2021-11-11 15:05:40|11572.4|11557.4|11562|11547|11572.4|11557.4|11562|11547|3
1636643150000|2021-11-11 15:05:50|11562.5|11547.5|11561.5|11546.5|11562.5|11547.5|11561.4|11546.4|1
1636643160000|2021-11-11 15:06:00|11561|11546|11560.5|11545.5|11561|11546|11560.5|11545.5|3
1636643170000|2021-11-11 15:06:10|11560.3|11545.3|11560.3|11545.3|11560.3|11545.3|11560.3|11545.3|0
1636643190000|2021-11-11 15:06:30|11559.5|11544.5|11556.5|11541.5|11559.5|11544.5|11556.5|11541.5|4
1636643200000|2021-11-11 15:06:40|11555.8|11540.8|11554.1|11539.1|11555.8|11540.8|11554.1|11539.1|2
1636643210000|2021-11-11 15:06:50|11554.3|11539.3|11555.5|11540.5|11555.5|11540.5|11554.3|11539.3|0
1636643220000|2021-11-11 15:07:00|11554.6|11539.6|11554.3|11539.3|11554.7|11539.7|11553.5|11538.5|11
1636643230000|2021-11-11 15:07:10|11553.9|11538.9|11553.5|11538.5|11554|11539|11553.5|11538.5|0
1636643240000|2021-11-11 15:07:20|11552.6|11537.6|11552.6|11537.6|11552.6|11537.6|11552.6|11537.6|1
1636643250000|2021-11-11 15:07:30|11552.2|11537.2|11549|11534|11552.2|11537.2|11547.5|11532.5|3
1636643260000|2021-11-11 15:07:40|11550|11535|11550|11535|11550|11535|11550|11535|0
1636643270000|2021-11-11 15:07:50|11551.3|11536.3|11551|11536|11551.6|11536.6|11551|11536|1
1636643280000|2021-11-11 15:08:00|11551.1|11536.1|11551.2|11536.2|11551.2|11536.2|11551.1|11536.1|0
1636643290000|2021-11-11 15:08:10|11551.7|11536.7|11553|11538|11553|11538|11551.7|11536.7|0
1636643300000|2021-11-11 15:08:20|11552.7|11537.7|11550.6|11535.6|11552.7|11537.7|11550.5|11535.5|14
1636643310000|2021-11-11 15:08:30|11550.7|11535.7|11549.5|11534.5|11551|11536|11549.5|11534.5|3
1636643320000|2021-11-11 15:08:40|11550.4|11535.4|11551.5|11536.5|11551.5|11536.5|11550.4|11535.4|1
1636643330000|2021-11-11 15:08:50|11549.4|11534.4|11545.6|11530.6|11549.4|11534.4|11545.6|11530.6|9
1636643340000|2021-11-11 15:09:00|11545.5|11530.5|11545.5|11530.5|11545.5|11530.5|11545.5|11530.5|0
1636643350000|2021-11-11 15:09:10|11545.9|11530.9|11545.4|11530.4|11545.9|11530.9|11545|11530|2
1636643360000|2021-11-11 15:09:20|11544.4|11529.4|11544.4|11529.4|11544.4|11529.4|11544.4|11529.4|1
1636643370000|2021-11-11 15:09:30|11544.6|11529.6|11545.4|11530.4|11545.4|11530.4|11544.6|11529.6|0
1636643380000|2021-11-11 15:09:40|11545.5|11530.5|11545.5|11530.5|11545.5|11530.5|11545.4|11530.4|0
1636643390000|2021-11-11 15:09:50|11545.9|11530.9|11546.5|11531.5|11546.5|11531.5|11545.9|11530.9|2
1636643400000|2021-11-11 15:10:00|11546.4|11531.4|11550.9|11535.9|11550.9|11535.9|11546.4|11531.4|0
1636643410000|2021-11-11 15:10:10|||||||||1
1636643420000|2021-11-11 15:10:20|11550.4|11535.4|11551.9|11536.9|11552.4|11537.4|11550.4|11535.4|2
1636643440000|2021-11-11 15:10:40|11552.4|11537.4|11552.4|11537.4|11552.4|11537.4|11552.4|11537.4|0
1636643450000|2021-11-11 15:10:50|||||||||1
1636643460000|2021-11-11 15:11:00|||||||||1
1636643470000|2021-11-11 15:11:10|11553.4|11538.4|11553.9|11538.9|11558.5|11543.5|11553.4|11538.4|6
1636643480000|2021-11-11 15:11:20|11553.6|11538.6|11552.4|11537.4|11553.6|11538.6|11552.4|11537.4|0
1636643490000|2021-11-11 15:11:30|11549.9|11534.9|11549.9|11534.9|11549.9|11534.9|11549.9|11534.9|11
1636643500000|2021-11-11 15:11:40|11550.4|11535.4|11551.3|11536.3|11551.8|11536.8|11549.9|11534.9|2
1636643510000|2021-11-11 15:11:50|11550.2|11535.2|11550.2|11535.2|11550.2|11535.2|11550.2|11535.2|0
1636643520000|2021-11-11 15:12:00|||||||||1
1636643530000|2021-11-11 15:12:10|11554.6|11539.6|11556.8|11541.8|11556.8|11541.8|11554.6|11539.6|4
1636643560000|2021-11-11 15:12:40|||||||||2
1636643570000|2021-11-11 15:12:50|11558.3|11543.3|11558.3|11543.3|11558.3|11543.3|11558.3|11543.3|2
1636643580000|2021-11-11 15:13:00|11560.3|11545.3|11560.3|11545.3|11560.3|11545.3|11560.3|11545.3|2
1636643600000|2021-11-11 15:13:20|||||||||1
1636643610000|2021-11-11 15:13:30|11560.7|11545.7|11562.8|11547.8|11562.8|11547.8|11560.7|11545.7|1
1636643620000|2021-11-11 15:13:40|11565.7|11550.7|11565.3|11550.3|11565.7|11550.7|11564.7|11549.7|2
1636643630000|2021-11-11 15:13:50|11565.9|11550.9|11566.7|11551.7|11566.7|11551.7|11565.9|11550.9|0
1636643640000|2021-11-11 15:14:00|11565.4|11550.4|11561.9|11546.9|11565.4|11550.4|11561.9|11546.9|8
1636643650000|2021-11-11 15:14:10|11561.6|11546.6|11562.4|11547.4|11562.5|11547.5|11561.6|11546.6|2
1636643660000|2021-11-11 15:14:20|11561.9|11546.9|11560.9|11545.9|11562|11547|11560.9|11545.9|7
1636643670000|2021-11-11 15:14:30|11562.9|11547.9|11565|11550|11565|11550|11562.9|11547.9|4
1636643690000|2021-11-11 15:14:50|11564.6|11549.6|11564.7|11549.7|11564.7|11549.7|11564.6|11549.6|9
1636643700000|2021-11-11 15:15:00|11565.7|11550.7|11568.3|11553.3|11568.3|11553.3|11565.7|11550.7|8
1636643710000|2021-11-11 15:15:10|11568.7|11553.7|11570.4|11555.4|11570.4|11555.4|11568.7|11553.7|7
1636643720000|2021-11-11 15:15:20|11567.9|11552.9|11565.9|11550.9|11567.9|11552.9|11564.6|11549.6|20
1636643730000|2021-11-11 15:15:30|11565.4|11550.4|11564|11549|11565.4|11550.4|11564|11549|3
1636643740000|2021-11-11 15:15:40|11564.1|11549.1|11562.9|11547.9|11564.4|11549.4|11562.9|11547.9|2
1636643750000|2021-11-11 15:15:50|11563|11548|11563|11548|11563|11548|11563|11548|0
1636643760000|2021-11-11 15:16:00|11562.9|11547.9|11562.9|11547.9|11562.9|11547.9|11562.9|11547.9|0
1636643770000|2021-11-11 15:16:10|11553.9|11538.9|11554.8|11539.8|11555.9|11540.9|11553.9|11538.9|11
1636643780000|2021-11-11 15:16:20|11554.7|11539.7|11561.5|11546.5|11561.5|11546.5|11554.3|11539.3|1
1636643790000|2021-11-11 15:16:30|11561.4|11546.4|11561.4|11546.4|11561.5|11546.5|11561.4|11546.4|1
1636643800000|2021-11-11 15:16:40|11560|11545|11560.5|11545.5|11560.5|11545.5|11560|11545|0
1636643810000|2021-11-11 15:16:50|11564.2|11549.2|11564.9|11549.9|11565.2|11550.2|11563.3|11548.3|34
1636643820000|2021-11-11 15:17:00|11564.4|11549.4|11563.1|11548.1|11566.3|11551.3|11563.1|11548.1|6
1636643830000|2021-11-11 15:17:10|11562.7|11547.7|11562.7|11547.7|11562.7|11547.7|11562.7|11547.7|0
1636643840000|2021-11-11 15:17:20|11563.1|11548.1|11566.1|11551.1|11566.1|11551.1|11563.1|11548.1|7
1636643850000|2021-11-11 15:17:30|11565.3|11550.3|11565.3|11550.3|11565.3|11550.3|11565.3|11550.3|0
1636643860000|2021-11-11 15:17:40|11566.1|11551.1|11568.5|11553.5|11568.5|11553.5|11566.1|11551.1|13
1636643870000|2021-11-11 15:17:50|11568.3|11553.3|11571|11556|11571.1|11556.1|11567.5|11552.5|11
1636643880000|2021-11-11 15:18:00|11574.3|11559.3|11583.2|11568.2|11583.2|11568.2|11570.8|11555.8|9
1636643890000|2021-11-11 15:18:10|11583.8|11568.8|11583.8|11568.8|11583.9|11568.9|11583.8|11568.8|17
1636643900000|2021-11-11 15:18:20|11583.7|11568.7|11583.7|11568.7|11583.8|11568.8|11583.7|11568.7|4
1636643910000|2021-11-11 15:18:30|11585.4|11570.4|11585.8|11570.8|11585.8|11570.8|11585.4|11570.4|15
1636643920000|2021-11-11 15:18:40|11585.3|11570.3|11587.6|11572.6|11587.6|11572.6|11585.3|11570.3|15
1636643940000|2021-11-11 15:19:00|11587.8|11572.8|11587.3|11572.3|11588.5|11573.5|11587.3|11572.3|16
1636643950000|2021-11-11 15:19:10|11586.9|11571.9|11586.9|11571.9|11586.9|11571.9|11586.9|11571.9|5
1636643960000|2021-11-11 15:19:20|11587.5|11572.5|11587.9|11572.9|11587.9|11572.9|11587.5|11572.5|9
1636643970000|2021-11-11 15:19:30|11588.3|11573.3|11588.5|11573.5|11588.5|11573.5|11588.3|11573.3|5
1636643980000|2021-11-11 15:19:40|11590|11575|11592.1|11577.1|11593.4|11578.4|11590|11575|13
1636643990000|2021-11-11 15:19:50|11591.3|11576.3|11595.8|11580.8|11597.6|11582.6|11591.1|11576.1|15
1636644000000|2021-11-11 15:20:00|11595.9|11580.9|11596.3|11581.3|11596.3|11581.3|11595.9|11580.9|0
1636644010000|2021-11-11 15:20:10|11597.2|11582.2|11598.4|11583.4|11598.4|11583.4|11597.2|11582.2|16
1636644020000|2021-11-11 15:20:20|11598.1|11583.1|11598|11583|11598.1|11583.1|11598|11583|0
1636644030000|2021-11-11 15:20:30|11598.9|11583.9|11596.2|11581.2|11598.9|11583.9|11596.2|11581.2|8
1636644040000|2021-11-11 15:20:40|11592.2|11577.2|11592.1|11577.1|11592.2|11577.2|11592.1|11577.1|2
1636644050000|2021-11-11 15:20:50|11593|11578|11596.5|11581.5|11596.5|11581.5|11592.9|11577.9|1
1636644060000|2021-11-11 15:21:00|11596.4|11581.4|11592.1|11577.1|11597.4|11582.4|11591.3|11576.3|1
1636644070000|2021-11-11 15:21:10|11591.3|11576.3|11591.7|11576.7|11591.8|11576.8|11591.3|11576.3|3
1636644080000|2021-11-11 15:21:20|11591.8|11576.8|11589.3|11574.3|11591.8|11576.8|11588.4|11573.4|27
1636644090000|2021-11-11 15:21:30|11589.2|11574.2|11588.8|11573.8|11589.2|11574.2|11588.8|11573.8|0
1636644110000|2021-11-11 15:21:50|11588.7|11573.7|11586.2|11571.2|11590.8|11575.8|11585.4|11570.4|7
1636644120000|2021-11-11 15:22:00|11586.1|11571.1|11586.4|11571.4|11586.7|11571.7|11585.6|11570.6|0
1636644130000|2021-11-11 15:22:10|11585.2|11570.2|11585.2|11570.2|11585.2|11570.2|11585.2|11570.2|0
1636644140000|2021-11-11 15:22:20|||||||||1
1636644160000|2021-11-11 15:22:40|||||||||1
1636644170000|2021-11-11 15:22:50|11585|11570|11584.2|11569.2|11585|11570|11584.2|11569.2|0
1636644180000|2021-11-11 15:23:00|11581.4|11566.4|11584.2|11569.2|11585.4|11570.4|11581.4|11566.4|11
1636644190000|2021-11-11 15:23:10|11583.7|11568.7|11585|11570|11585.6|11570.6|11583.7|11568.7|1
1636644200000|2021-11-11 15:23:20|11584.2|11569.2|11584.3|11569.3|11584.4|11569.4|11584.2|11569.2|2
1636644210000|2021-11-11 15:23:30|11584.2|11569.2|11584.2|11569.2|11584.2|11569.2|11584.2|11569.2|2
1636644220000|2021-11-11 15:23:40|11584.1|11569.1|11584.5|11569.5|11585.4|11570.4|11583.9|11568.9|4
1636644240000|2021-11-11 15:24:00|11584.4|11569.4|11581.9|11566.9|11584.4|11569.4|11581.5|11566.5|4
1636644250000|2021-11-11 15:24:10|11581.4|11566.4|11581.9|11566.9|11581.9|11566.9|11581|11566|0
1636644260000|2021-11-11 15:24:20|11581.8|11566.8|11581.8|11566.8|11581.8|11566.8|11581.8|11566.8|0
1636644270000|2021-11-11 15:24:30|||||||||1
1636644290000|2021-11-11 15:24:50|11582.7|11567.7|11582.7|11567.7|11582.7|11567.7|11582.7|11567.7|2
1636644300000|2021-11-11 15:25:00|11581.8|11566.8|11582.8|11567.8|11582.8|11567.8|11581.3|11566.3|0
1636644310000|2021-11-11 15:25:10|11582.5|11567.5|11579.3|11564.3|11582.5|11567.5|11579.3|11564.3|2
1636644320000|2021-11-11 15:25:20|11576.5|11561.5|11572.8|11557.8|11576.5|11561.5|11572.7|11557.7|2
1636644330000|2021-11-11 15:25:30|11573.3|11558.3|11580.3|11565.3|11580.7|11565.7|11573.3|11558.3|16
1636644350000|2021-11-11 15:25:50|11580.5|11565.5|11580.8|11565.8|11583.2|11568.2|11580.5|11565.5|1
1636644370000|2021-11-11 15:26:10|11580.3|11565.3|11580.3|11565.3|11580.3|11565.3|11580.3|11565.3|0
1636644380000|2021-11-11 15:26:20|11580.8|11565.8|11581.3|11566.3|11581.3|11566.3|11580.8|11565.8|1
1636644400000|2021-11-11 15:26:40|11581.6|11566.6|11585.8|11570.8|11586.8|11571.8|11581.6|11566.6|1
1636644410000|2021-11-11 15:26:50|11586.3|11571.3|11586.3|11571.3|11586.3|11571.3|11586.3|11571.3|0
1636644420000|2021-11-11 15:27:00|11590.3|11575.3|11583.8|11568.8|11590.3|11575.3|11583.8|11568.8|8
1636644430000|2021-11-11 15:27:10|11582.9|11567.9|11582.9|11567.9|11582.9|11567.9|11582.9|11567.9|1
1636644440000|2021-11-11 15:27:20|11578.8|11563.8|11578.8|11563.8|11578.8|11563.8|11578.8|11563.8|1
1636644450000|2021-11-11 15:27:30|11576.8|11561.8|11576.3|11561.3|11576.8|11561.8|11574.9|11559.9|2
1636644460000|2021-11-11 15:27:40|11576.9|11561.9|11575.3|11560.3|11578.3|11563.3|11574.8|11559.8|0
1636644470000|2021-11-11 15:27:50|11575.7|11560.7|11576.3|11561.3|11580.8|11565.8|11575.7|11560.7|0
1636644480000|2021-11-11 15:28:00|11576.8|11561.8|11580.7|11565.7|11580.7|11565.7|11576.5|11561.5|0
1636644490000|2021-11-11 15:28:10|11581.2|11566.2|11583.8|11568.8|11584.8|11569.8|11581.2|11566.2|2
1636644500000|2021-11-11 15:28:20|11585.9|11570.9|11589.8|11574.8|11589.8|11574.8|11585.9|11570.9|1
1636644510000|2021-11-11 15:28:30|11589.3|11574.3|11586.3|11571.3|11589.3|11574.3|11586.3|11571.3|0
1636644520000|2021-11-11 15:28:40|11585.8|11570.8|11588.3|11573.3|11588.7|11573.7|11585.8|11570.8|4
1636644530000|2021-11-11 15:28:50|11587.8|11572.8|11587.8|11572.8|11587.8|11572.8|11587.8|11572.8|4
1636644540000|2021-11-11 15:29:00|11588.8|11573.8|11591.3|11576.3|11591.3|11576.3|11588.7|11573.7|7
1636644550000|2021-11-11 15:29:10|11591.4|11576.4|11593.3|11578.3|11593.3|11578.3|11591.3|11576.3|0
1636644560000|2021-11-11 15:29:20|11595.8|11580.8|11602.5|11587.5|11604.2|11589.2|11595.4|11580.4|46
1636644570000|2021-11-11 15:29:30|11602.4|11587.4|11602.4|11587.4|11602.4|11587.4|11602.3|11587.3|1
1636644580000|2021-11-11 15:29:40|11602.2|11587.2|11596.7|11581.7|11602.2|11587.2|11596.7|11581.7|93
1636644590000|2021-11-11 15:29:50|11596.6|11581.6|11600.2|11585.2|11600.2|11585.2|11596.2|11581.2|3
1636644600000|2021-11-11 15:30:00|11600|11585|11604.2|11589.2|11604.7|11589.7|11600|11585|5
1636644610000|2021-11-11 15:30:10|11603.7|11588.7|11603.7|11588.7|11603.7|11588.7|11603.2|11588.2|2
1636644620000|2021-11-11 15:30:20|11606.5|11591.5|11610.4|11595.4|11618.7|11603.7|11606.5|11591.5|15
1636644630000|2021-11-11 15:30:30|11610.8|11595.8|11615.9|11600.9|11616.1|11601.1|11610.8|11595.8|15
1636644640000|2021-11-11 15:30:40|11618.8|11603.8|11621.5|11606.5|11622.2|11607.2|11618.7|11603.7|19
1636644650000|2021-11-11 15:30:50|11620.6|11605.6|11611.7|11596.7|11620.6|11605.6|11611.6|11596.6|8
1636644660000|2021-11-11 15:31:00|11612.9|11597.9|11617.3|11602.3|11617.3|11602.3|11612.9|11597.9|1
1636644670000|2021-11-11 15:31:10|11616.8|11601.8|11617.8|11602.8|11617.8|11602.8|11616.8|11601.8|1
1636644680000|2021-11-11 15:31:20|11620.5|11605.5|11618.5|11603.5|11620.5|11605.5|11618.5|11603.5|4
1636644690000|2021-11-11 15:31:30|11619|11604|11618|11603|11619|11604|11616.9|11601.9|3
1636644700000|2021-11-11 15:31:40|11617.9|11602.9|11617.5|11602.5|11617.9|11602.9|11617.5|11602.5|1
1636644710000|2021-11-11 15:31:50|11617.4|11602.4|11617|11602|11617.4|11602.4|11617|11602|0
1636644740000|2021-11-11 15:32:20|11616.7|11601.7|11606.3|11591.3|11616.7|11601.7|11606.2|11591.2|7
1636644750000|2021-11-11 15:32:30|11607.3|11592.3|11610.9|11595.9|11610.9|11595.9|11607.3|11592.3|3
1636644780000|2021-11-11 15:33:00|11611.9|11596.9|11612.8|11597.8|11612.8|11597.8|11610.4|11595.4|1
1636644790000|2021-11-11 15:33:10|||||||||2
1636644810000|2021-11-11 15:33:30|11613.5|11598.5|11616.8|11601.8|11616.8|11601.8|11613.5|11598.5|4
1636644820000|2021-11-11 15:33:40|11616.5|11601.5|11614.7|11599.7|11616.5|11601.5|11614.7|11599.7|15
1636644830000|2021-11-11 15:33:50|11613|11598|11612.1|11597.1|11613|11598|11612.1|11597.1|8
1636644840000|2021-11-11 15:34:00|11612.5|11597.5|11615.6|11600.6|11615.6|11600.6|11612.5|11597.5|2
1636644850000|2021-11-11 15:34:10|11616|11601|11616|11601|11616|11601|11616|11601|0
1636644870000|2021-11-11 15:34:30|||||||||2
1636644880000|2021-11-11 15:34:40|11615.9|11600.9|11615.9|11600.9|11615.9|11600.9|11615.9|11600.9|4
1636644890000|2021-11-11 15:34:50|11615.8|11600.8|11614|11599|11615.8|11600.8|11614|11599|15
1636644900000|2021-11-11 15:35:00|11612.3|11597.3|11612.3|11597.3|11612.3|11597.3|11612.3|11597.3|0
1636644910000|2021-11-11 15:35:10|11611.8|11596.8|11614.3|11599.3|11614.8|11599.8|11611.5|11596.5|6
1636644920000|2021-11-11 15:35:20|11613.8|11598.8|11616.3|11601.3|11616.3|11601.3|11613.8|11598.8|3
1636644950000|2021-11-11 15:35:50|11612.9|11597.9|11614.8|11599.8|11614.8|11599.8|11612.8|11597.8|9
1636644960000|2021-11-11 15:36:00|11613.8|11598.8|11611.4|11596.4|11613.8|11598.8|11608.9|11593.9|1
1636644970000|2021-11-11 15:36:10|11608.7|11593.7|11607.4|11592.4|11608.7|11593.7|11607.4|11592.4|3
1636644980000|2021-11-11 15:36:20|11608.9|11593.9|11612.4|11597.4|11612.4|11597.4|11608.9|11593.9|6
1636644990000|2021-11-11 15:36:30|11611.8|11596.8|11611.8|11596.8|11611.8|11596.8|11611.8|11596.8|1
1636645010000|2021-11-11 15:36:50|11611.9|11596.9|11612.3|11597.3|11612.3|11597.3|11611.9|11596.9|0
1636645020000|2021-11-11 15:37:00|11614.4|11599.4|11614.9|11599.9|11614.9|11599.9|11614.3|11599.3|10
1636645030000|2021-11-11 15:37:10|11614.8|11599.8|11614.8|11599.8|11614.8|11599.8|11614.8|11599.8|1
1636645040000|2021-11-11 15:37:20|||||||||1
1636645050000|2021-11-11 15:37:30|11615|11600|11612.4|11597.4|11615.8|11600.8|11612.4|11597.4|2
1636645060000|2021-11-11 15:37:40|11612.5|11597.5|11612.4|11597.4|11613.3|11598.3|11612.4|11597.4|0
1636645080000|2021-11-11 15:38:00|11612.9|11597.9|11612.9|11597.9|11612.9|11597.9|11612.9|11597.9|3
1636645090000|2021-11-11 15:38:10|11612.7|11597.7|11612.3|11597.3|11612.7|11597.7|11612.3|11597.3|17
1636645100000|2021-11-11 15:38:20|11612.4|11597.4|11610.6|11595.6|11612.4|11597.4|11610.6|11595.6|9
1636645110000|2021-11-11 15:38:30|11610.5|11595.5|11614.6|11599.6|11616.2|11601.2|11610.5|11595.5|27
1636645120000|2021-11-11 15:38:40|11613.6|11598.6|11604.6|11589.6|11613.6|11598.6|11604.6|11589.6|23
1636645130000|2021-11-11 15:38:50|11604.2|11589.2|11606.2|11591.2|11606.2|11591.2|11604.1|11589.1|0
1636645140000|2021-11-11 15:39:00|11605.7|11590.7|11612|11597|11612.2|11597.2|11605.7|11590.7|9
1636645150000|2021-11-11 15:39:10|11610.8|11595.8|11604.3|11589.3|11610.8|11595.8|11604.3|11589.3|15
1636645170000|2021-11-11 15:39:30|11601.8|11586.8|11596.6|11581.6|11601.8|11586.8|11595.6|11580.6|3
1636645190000|2021-11-11 15:39:50|||||||||1
1636645210000|2021-11-11 15:40:10|11597|11582|11610.3|11595.3|11610.5|11595.5|11597|11582|6
1636645220000|2021-11-11 15:40:20|11609|11594|11608.9|11593.9|11609|11594|11608.5|11593.5|0
1636645230000|2021-11-11 15:40:30|11609.1|11594.1|11609.9|11594.9|11609.9|11594.9|11609.1|11594.1|0
1636645240000|2021-11-11 15:40:40|11610.1|11595.1|11610.4|11595.4|11610.9|11595.9|11610.1|11595.1|8
1636645250000|2021-11-11 15:40:50|11610.5|11595.5|11613|11598|11613|11598|11610.5|11595.5|3
1636645260000|2021-11-11 15:41:00|11613.5|11598.5|11613.2|11598.2|11616.7|11601.7|11613.2|11598.2|9
1636645270000|2021-11-11 15:41:10|11613.7|11598.7|11611.2|11596.2|11613.7|11598.7|11611.2|11596.2|1
1636645280000|2021-11-11 15:41:20|11610.7|11595.7|11610.6|11595.6|11610.7|11595.7|11610.6|11595.6|21
1636645290000|2021-11-11 15:41:30|11611.8|11596.8|11611.8|11596.8|11611.8|11596.8|11611.8|11596.8|10
1636645300000|2021-11-11 15:41:40|11611.3|11596.3|11610.9|11595.9|11611.3|11596.3|11610.9|11595.9|2
1636645310000|2021-11-11 15:41:50|11612.3|11597.3|11612.4|11597.4|11612.4|11597.4|11611.3|11596.3|17
1636645320000|2021-11-11 15:42:00|11611.9|11596.9|11611.7|11596.7|11611.9|11596.9|11611.7|11596.7|1
1636645330000|2021-11-11 15:42:10|11612.2|11597.2|11612.2|11597.2|11612.2|11597.2|11612.2|11597.2|0
1636645340000|2021-11-11 15:42:20|11612.1|11597.1|11611.2|11596.2|11612.1|11597.1|11611.2|11596.2|2
1636645350000|2021-11-11 15:42:30|||||||||2
1636645360000|2021-11-11 15:42:40|11611.7|11596.7|11610.7|11595.7|11611.7|11596.7|11610.7|11595.7|0
1636645380000|2021-11-11 15:43:00|11614.1|11599.1|11614.2|11599.2|11614.2|11599.2|11614.1|11599.1|1
1636645390000|2021-11-11 15:43:10|11614.1|11599.1|11613.5|11598.5|11614.2|11599.2|11613.5|11598.5|1
1636645400000|2021-11-11 15:43:20|11613.4|11598.4|11612|11597|11613.4|11598.4|11612|11597|3
1636645410000|2021-11-11 15:43:30|||||||||1
1636645420000|2021-11-11 15:43:40|11611.2|11596.2|11610.6|11595.6|11611.2|11596.2|11609.6|11594.6|3
1636645440000|2021-11-11 15:44:00|11611.2|11596.2|11609.9|11594.9|11611.2|11596.2|11609.9|11594.9|0
1636645450000|2021-11-11 15:44:10|11609.7|11594.7|11598.5|11583.5|11609.7|11594.7|11598|11583|16
1636645460000|2021-11-11 15:44:20|11597.2|11582.2|11597.1|11582.1|11597.5|11582.5|11597.1|11582.1|2
1636645470000|2021-11-11 15:44:30|11597.5|11582.5|11591.8|11576.8|11597.5|11582.5|11591.8|11576.8|21
1636645480000|2021-11-11 15:44:40|11591.7|11576.7|11587.4|11572.4|11591.7|11576.7|11587.4|11572.4|11
1636645490000|2021-11-11 15:44:50|11586.9|11571.9|11587.4|11572.4|11587.4|11572.4|11586.4|11571.4|0
1636645510000|2021-11-11 15:45:10|11595.4|11580.4|11595.8|11580.8|11595.8|11580.8|11595.4|11580.4|3
1636645530000|2021-11-11 15:45:30|11597.9|11582.9|11598.9|11583.9|11598.9|11583.9|11597.9|11582.9|0
1636645540000|2021-11-11 15:45:40|11598.8|11583.8|11598.1|11583.1|11602.9|11587.9|11598.1|11583.1|30
1636645550000|2021-11-11 15:45:50|11598.2|11583.2|11601|11586|11601|11586|11597.7|11582.7|5
1636645560000|2021-11-11 15:46:00|11601.1|11586.1|11601.1|11586.1|11601.1|11586.1|11601.1|11586.1|4
1636645570000|2021-11-11 15:46:10|11601.4|11586.4|11601.9|11586.9|11601.9|11586.9|11601.4|11586.4|24
1636645580000|2021-11-11 15:46:20|11602|11587|11602|11587|11602|11587|11602|11587|6
1636645590000|2021-11-11 15:46:30|11602.6|11587.6|11601.6|11586.6|11602.8|11587.8|11601.6|11586.6|1
1636645610000|2021-11-11 15:46:50|11602.6|11587.6|11602.6|11587.6|11602.6|11587.6|11602.6|11587.6|1
1636645620000|2021-11-11 15:47:00|11603.4|11588.4|11602.5|11587.5|11603.5|11588.5|11602.5|11587.5|1
1636645630000|2021-11-11 15:47:10|11603|11588|11603.3|11588.3|11603.3|11588.3|11602.9|11587.9|0
1636645640000|2021-11-11 15:47:20|11602.6|11587.6|11602.1|11587.1|11602.6|11587.6|11602.1|11587.1|5
1636645650000|2021-11-11 15:47:30|11600.4|11585.4|11600.5|11585.5|11600.5|11585.5|11600.4|11585.4|2
1636645660000|2021-11-11 15:47:40|11600.9|11585.9|11600.9|11585.9|11600.9|11585.9|11600.9|11585.9|0
1636645670000|2021-11-11 15:47:50|11603|11588|11602.8|11587.8|11603.4|11588.4|11602.4|11587.4|2
1636645680000|2021-11-11 15:48:00|11602.6|11587.6|11606.5|11591.5|11606.6|11591.6|11602.6|11587.6|24
1636645690000|2021-11-11 15:48:10|11607.4|11592.4|11608.6|11593.6|11609.9|11594.9|11607.4|11592.4|21
1636645730000|2021-11-11 15:48:50|||||||||1
1636645740000|2021-11-11 15:49:00|||||||||12
1636645750000|2021-11-11 15:49:10|||||||||1
1636645770000|2021-11-11 15:49:30|||||||||1
1636645780000|2021-11-11 15:49:40|11608.7|11593.7|11608.8|11593.8|11608.8|11593.8|11608.7|11593.7|9
1636645790000|2021-11-11 15:49:50|11608.9|11593.9|11610.1|11595.1|11610.1|11595.1|11608.1|11593.1|4
1636645800000|2021-11-11 15:50:00|11609.6|11594.6|11609.6|11594.6|11609.6|11594.6|11609.6|11594.6|0
1636645810000|2021-11-11 15:50:10|11606.5|11591.5|11606.5|11591.5|11606.5|11591.5|11606.5|11591.5|1
1636645820000|2021-11-11 15:50:20|11606.3|11591.3|11601.9|11586.9|11606.3|11591.3|11601.4|11586.4|1
1636645830000|2021-11-11 15:50:30|11602.4|11587.4|11605.6|11590.6|11605.6|11590.6|11601.4|11586.4|2
1636645850000|2021-11-11 15:50:50|||||||||1
1636645860000|2021-11-11 15:51:00|11608.5|11593.5|11611.3|11596.3|11611.6|11596.6|11608.5|11593.5|2
1636645870000|2021-11-11 15:51:10|11611.7|11596.7|11615.5|11600.5|11615.6|11600.6|11611.7|11596.7|5
1636645880000|2021-11-11 15:51:20|11613.7|11598.7|11614.2|11599.2|11614.2|11599.2|11613.7|11598.7|13
1636645890000|2021-11-11 15:51:30|11613.8|11598.8|11613.8|11598.8|11613.8|11598.8|11613.8|11598.8|0
1636645900000|2021-11-11 15:51:40|11613.2|11598.2|11612.4|11597.4|11613.2|11598.2|11612.4|11597.4|1
1636645920000|2021-11-11 15:52:00|11612.8|11597.8|11612.3|11597.3|11612.8|11597.8|11612.2|11597.2|4
1636645930000|2021-11-11 15:52:10|11609.8|11594.8|11609.3|11594.3|11609.8|11594.8|11609.3|11594.3|2
1636645940000|2021-11-11 15:52:20|11609.5|11594.5|11610.3|11595.3|11610.3|11595.3|11609.5|11594.5|0
1636645950000|2021-11-11 15:52:30|11610.1|11595.1|11610.6|11595.6|11611.2|11596.2|11610.1|11595.1|3
1636645960000|2021-11-11 15:52:40|11610.2|11595.2|11609.7|11594.7|11610.2|11595.2|11609.6|11594.6|0
1636645970000|2021-11-11 15:52:50|11610|11595|11610.7|11595.7|11610.7|11595.7|11610|11595|0
1636645980000|2021-11-11 15:53:00|11610.8|11595.8|11612.7|11597.7|11612.7|11597.7|11610.8|11595.8|2
1636645990000|2021-11-11 15:53:10|11613.1|11598.1|11613.1|11598.1|11613.1|11598.1|11613.1|11598.1|0
1636646000000|2021-11-11 15:53:20|11616.7|11601.7|11616.2|11601.2|11616.7|11601.7|11616.1|11601.1|3
1636646010000|2021-11-11 15:53:30|11616.6|11601.6|11610.8|11595.8|11616.6|11601.6|11610.7|11595.7|1
1636646020000|2021-11-11 15:53:40|11610.7|11595.7|11611.7|11596.7|11612.7|11597.7|11609.2|11594.2|2
1636646030000|2021-11-11 15:53:50|11612.2|11597.2|11612.6|11597.6|11612.7|11597.7|11611.2|11596.2|3
1636646040000|2021-11-11 15:54:00|11612.7|11597.7|11613.8|11598.8|11613.8|11598.8|11612.6|11597.6|1
1636646050000|2021-11-11 15:54:10|11614.6|11599.6|11616.6|11601.6|11616.7|11601.7|11614.6|11599.6|5
1636646070000|2021-11-11 15:54:30|11616.5|11601.5|11614.9|11599.9|11616.5|11601.5|11614.9|11599.9|1
1636646080000|2021-11-11 15:54:40|11613.9|11598.9|11612.9|11597.9|11613.9|11598.9|11612.9|11597.9|4
1636646090000|2021-11-11 15:54:50|11613|11598|11613.4|11598.4|11613.4|11598.4|11613|11598|0
1636646100000|2021-11-11 15:55:00|11613.8|11598.8|11616.4|11601.4|11616.4|11601.4|11613.8|11598.8|2
1636646110000|2021-11-11 15:55:10|11616.6|11601.6|11617.4|11602.4|11617.4|11602.4|11615.7|11600.7|3
1636646120000|2021-11-11 15:55:20|11617|11602|11620|11605|11620.3|11605.3|11614.9|11599.9|4
1636646130000|2021-11-11 15:55:30|11617.9|11602.9|11621.3|11606.3|11621.4|11606.4|11617.4|11602.4|8
1636646140000|2021-11-11 15:55:40|11620.9|11605.9|11618.4|11603.4|11620.9|11605.9|11618.4|11603.4|1
1636646150000|2021-11-11 15:55:50|||||||||3
1636646160000|2021-11-11 15:56:00|11619.4|11604.4|11620.2|11605.2|11620.6|11605.6|11619.2|11604.2|3
1636646170000|2021-11-11 15:56:10|11620.7|11605.7|11620.7|11605.7|11620.7|11605.7|11620.7|11605.7|0
1636646180000|2021-11-11 15:56:20|11621.1|11606.1|11619.2|11604.2|11621.6|11606.6|11619.2|11604.2|20
1636646190000|2021-11-11 15:56:30|11618.8|11603.8|11613.8|11598.8|11618.8|11603.8|11613.8|11598.8|4
1636646200000|2021-11-11 15:56:40|11614.6|11599.6|11614.6|11599.6|11614.6|11599.6|11614.6|11599.6|0
1636646210000|2021-11-11 15:56:50|11615.4|11600.4|11620.7|11605.7|11620.7|11605.7|11615.4|11600.4|2
1636646220000|2021-11-11 15:57:00|11619.7|11604.7|11619.7|11604.7|11619.7|11604.7|11619.7|11604.7|3
1636646240000|2021-11-11 15:57:20|11619.8|11604.8|11620.1|11605.1|11620.2|11605.2|11619.8|11604.8|1
1636646250000|2021-11-11 15:57:30|11619.7|11604.7|11619.7|11604.7|11619.7|11604.7|11619.7|11604.7|0
1636646260000|2021-11-11 15:57:40|11619.8|11604.8|11620.2|11605.2|11620.2|11605.2|11619.8|11604.8|0
1636646270000|2021-11-11 15:57:50|11619.7|11604.7|11619.9|11604.9|11620.2|11605.2|11619.7|11604.7|6
1636646280000|2021-11-11 15:58:00|11618.6|11603.6|11620.2|11605.2|11620.2|11605.2|11618.6|11603.6|4
1636646290000|2021-11-11 15:58:10|11617.1|11602.1|11615.7|11600.7|11617.1|11602.1|11615.7|11600.7|1
1636646300000|2021-11-11 15:58:20|11615.3|11600.3|11616.1|11601.1|11616.1|11601.1|11615.3|11600.3|2
1636646310000|2021-11-11 15:58:30|11615.2|11600.2|11615.6|11600.6|11615.6|11600.6|11614.7|11599.7|0
1636646320000|2021-11-11 15:58:40|||||||||1
1636646330000|2021-11-11 15:58:50|11615.8|11600.8|11616.5|11601.5|11616.6|11601.6|11615.8|11600.8|0
1636646340000|2021-11-11 15:59:00|11615.6|11600.6|11613|11598|11615.6|11600.6|11612.6|11597.6|10
1636646350000|2021-11-11 15:59:10|11614.7|11599.7|11614.7|11599.7|11614.7|11599.7|11614.7|11599.7|2
1636646360000|2021-11-11 15:59:20|11615.7|11600.7|11615.7|11600.7|11615.7|11600.7|11615.7|11600.7|0
1636646370000|2021-11-11 15:59:30|||||||||1
1636646380000|2021-11-11 15:59:40|11616.2|11601.2|11616.2|11601.2|11616.2|11601.2|11616.2|11601.2|1
1636646390000|2021-11-11 15:59:50|11618.1|11603.1|11617.6|11602.6|11618.1|11603.1|11617.6|11602.6|7
1636646400000|2021-11-11 16:00:00|11617.7|11602.7|11615.2|11600.2|11618.1|11603.1|11615.2|11600.2|3
1636646410000|2021-11-11 16:00:10|11615.3|11600.3|11618|11603|11618.3|11603.3|11615.3|11600.3|22
1636646420000|2021-11-11 16:00:20|11616.4|11601.4|11618.3|11603.3|11618.3|11603.3|11616.4|11601.4|2
1636646440000|2021-11-11 16:00:40|11618.2|11603.2|11616.8|11601.8|11618.2|11603.2|11616|11601|2
1636646450000|2021-11-11 16:00:50|11617.3|11602.3|11617.3|11602.3|11617.3|11602.3|11617.3|11602.3|1
1636646460000|2021-11-11 16:01:00|11617.2|11602.2|11617.4|11602.4|11617.4|11602.4|11616.8|11601.8|0
1636646470000|2021-11-11 16:01:10|11614.9|11599.9|11615.8|11600.8|11615.8|11600.8|11614.4|11599.4|8
1636646480000|2021-11-11 16:01:20|11615.7|11600.7|11618.2|11603.2|11618.2|11603.2|11615.7|11600.7|0
1636646490000|2021-11-11 16:01:30|11618|11603|11619.1|11604.1|11619.1|11604.1|11617.6|11602.6|7
1636646500000|2021-11-11 16:01:40|11618.7|11603.7|11618.5|11603.5|11618.7|11603.7|11618.2|11603.2|1
1636646510000|2021-11-11 16:01:50|11617.6|11602.6|11618.1|11603.1|11618.1|11603.1|11617.6|11602.6|1
1636646520000|2021-11-11 16:02:00|11618|11603|11616.3|11601.3|11618|11603|11615.8|11600.8|2
1636646530000|2021-11-11 16:02:10|11616.4|11601.4|11617.2|11602.2|11617.2|11602.2|11616.4|11601.4|0
1636646540000|2021-11-11 16:02:20|11616.7|11601.7|11617.2|11602.2|11617.2|11602.2|11616.7|11601.7|1
1636646550000|2021-11-11 16:02:30|11617.3|11602.3|11617.7|11602.7|11617.7|11602.7|11617.3|11602.3|0
1636646570000|2021-11-11 16:02:50|11617.8|11602.8|11618.6|11603.6|11619.5|11604.5|11617.8|11602.8|7
1636646580000|2021-11-11 16:03:00|11616.6|11601.6|11617.6|11602.6|11617.6|11602.6|11616.6|11601.6|1
1636646590000|2021-11-11 16:03:10|11617.2|11602.2|11618.1|11603.1|11618.1|11603.1|11617.2|11602.2|3
1636646620000|2021-11-11 16:03:40|11618.4|11603.4|11619.6|11604.6|11619.6|11604.6|11618.4|11603.4|5
1636646630000|2021-11-11 16:03:50|11620.6|11605.6|11622.7|11607.7|11622.7|11607.7|11620.6|11605.6|11
1636646640000|2021-11-11 16:04:00|11624.2|11609.2|11625.3|11610.3|11625.3|11610.3|11624.2|11609.2|3
1636646650000|2021-11-11 16:04:10|11625.8|11610.8|11621.7|11606.7|11626.3|11611.3|11621.2|11606.2|4
1636646660000|2021-11-11 16:04:20|11621.9|11606.9|11622.2|11607.2|11622.2|11607.2|11621.9|11606.9|0
1636646670000|2021-11-11 16:04:30|11622|11607|11620.7|11605.7|11622|11607|11620.7|11605.7|2
1636646680000|2021-11-11 16:04:40|11621|11606|11621.8|11606.8|11622.2|11607.2|11621|11606|3
1636646690000|2021-11-11 16:04:50|11621.6|11606.6|11621.3|11606.3|11621.6|11606.6|11621.2|11606.2|0
1636646700000|2021-11-11 16:05:00|11621.2|11606.2|11621.3|11606.3|11621.3|11606.3|11621.2|11606.2|11
1636646710000|2021-11-11 16:05:10|11620.5|11605.5|11621.6|11606.6|11621.6|11606.6|11618.6|11603.6|4
1636646720000|2021-11-11 16:05:20|11621.9|11606.9|11621.5|11606.5|11621.9|11606.9|11621.5|11606.5|0
1636646740000|2021-11-11 16:05:40|11622.1|11607.1|11622.1|11607.1|11622.1|11607.1|11622.1|11607.1|6
1636646750000|2021-11-11 16:05:50|11623.5|11608.5|11623.5|11608.5|11623.5|11608.5|11623.5|11608.5|0
1636646760000|2021-11-11 16:06:00|||||||||1
1636646770000|2021-11-11 16:06:10|11624.3|11609.3|11624.5|11609.5|11625.6|11610.6|11624.3|11609.3|9
1636646780000|2021-11-11 16:06:20|11624.1|11609.1|11624.1|11609.1|11624.1|11609.1|11624.1|11609.1|2
1636646790000|2021-11-11 16:06:30|11623.8|11608.8|11622.8|11607.8|11623.8|11608.8|11622.8|11607.8|26
1636646820000|2021-11-11 16:07:00|11622.9|11607.9|11622.9|11607.9|11622.9|11607.9|11622.9|11607.9|5
1636646830000|2021-11-11 16:07:10|11624.4|11609.4|11624.2|11609.2|11624.8|11609.8|11624.2|11609.2|1
1636646840000|2021-11-11 16:07:20|11623|11608|11621.7|11606.7|11623|11608|11621.7|11606.7|1
1636646850000|2021-11-11 16:07:30|11619.2|11604.2|11619.5|11604.5|11620.2|11605.2|11617.7|11602.7|2
1636646860000|2021-11-11 16:07:40|11617.7|11602.7|11619.2|11604.2|11619.6|11604.6|11617.2|11602.2|2
1636646870000|2021-11-11 16:07:50|11618.3|11603.3|11618.8|11603.8|11619.7|11604.7|11618.2|11603.2|1
1636646880000|2021-11-11 16:08:00|11614.6|11599.6|11615.9|11600.9|11615.9|11600.9|11613.9|11598.9|13
1636646890000|2021-11-11 16:08:10|11615.4|11600.4|11613.1|11598.1|11615.9|11600.9|11611.7|11596.7|10
1636646900000|2021-11-11 16:08:20|11613.2|11598.2|11613.7|11598.7|11613.7|11598.7|11613.2|11598.2|4
1636646910000|2021-11-11 16:08:30|11613.6|11598.6|11616.9|11601.9|11617.2|11602.2|11613.1|11598.1|0
1636646920000|2021-11-11 16:08:40|11618.1|11603.1|11618.1|11603.1|11618.1|11603.1|11618.1|11603.1|0
1636646940000|2021-11-11 16:09:00|11618|11603|11617.9|11602.9|11618|11603|11617.5|11602.5|8
1636646960000|2021-11-11 16:09:20|11619.8|11604.8|11619.8|11604.8|11619.8|11604.8|11619.8|11604.8|0
1636646970000|2021-11-11 16:09:30|11620.2|11605.2|11622.4|11607.4|11622.4|11607.4|11620.2|11605.2|4
1636646980000|2021-11-11 16:09:40|11621.6|11606.6|11624|11609|11624|11609|11621.6|11606.6|2
1636646990000|2021-11-11 16:09:50|||||||||2
1636647000000|2021-11-11 16:10:00|11624.1|11609.1|11621.5|11606.5|11626.1|11611.1|11621.5|11606.5|10
1636647010000|2021-11-11 16:10:10|11621.9|11606.9|11621.9|11606.9|11621.9|11606.9|11621.9|11606.9|0
1636647020000|2021-11-11 16:10:20|11622.4|11607.4|11622.4|11607.4|11622.4|11607.4|11622.4|11607.4|0
1636647030000|2021-11-11 16:10:30|11623.4|11608.4|11623.4|11608.4|11623.4|11608.4|11623.4|11608.4|1
1636647040000|2021-11-11 16:10:40|11622.4|11607.4|11622.4|11607.4|11622.4|11607.4|11622.4|11607.4|0
1636647050000|2021-11-11 16:10:50|11622.3|11607.3|11623.7|11608.7|11623.7|11608.7|11621.9|11606.9|5
1636647060000|2021-11-11 16:11:00|11624.2|11609.2|11625.5|11610.5|11626.7|11611.7|11624|11609|12
1636647070000|2021-11-11 16:11:10|11625.7|11610.7|11626.1|11611.1|11626.1|11611.1|11625.7|11610.7|0
1636647080000|2021-11-11 16:11:20|11626.2|11611.2|11627.1|11612.1|11627.1|11612.1|11626.2|11611.2|1
1636647090000|2021-11-11 16:11:30|11626.9|11611.9|11626.5|11611.5|11626.9|11611.9|11626.5|11611.5|5
1636647100000|2021-11-11 16:11:40|11627|11612|11627|11612|11627|11612|11627|11612|0
1636647110000|2021-11-11 16:11:50|11627.3|11612.3|11629|11614|11629|11614|11627.3|11612.3|0
1636647120000|2021-11-11 16:12:00|11629.4|11614.4|11629.5|11614.5|11629.5|11614.5|11629.4|11614.4|9
1636647130000|2021-11-11 16:12:10|11629.9|11614.9|11629.5|11614.5|11629.9|11614.9|11629.5|11614.5|10
1636647140000|2021-11-11 16:12:20|||||||||3
1636647150000|2021-11-11 16:12:30|11625.1|11610.1|11625.1|11610.1|11625.1|11610.1|11625.1|11610.1|2
1636647160000|2021-11-11 16:12:40|11625.5|11610.5|11627.6|11612.6|11627.6|11612.6|11625.5|11610.5|1
1636647170000|2021-11-11 16:12:50|11627.9|11612.9|11630|11615|11630|11615|11627.9|11612.9|8
1636647180000|2021-11-11 16:13:00|11629.9|11614.9|11634.9|11619.9|11634.9|11619.9|11629.9|11614.9|38
1636647190000|2021-11-11 16:13:10|11635|11620|11634.1|11619.1|11635|11620|11633.3|11618.3|5
1636647200000|2021-11-11 16:13:20|11634|11619|11631.5|11616.5|11634|11619|11631.5|11616.5|3
1636647210000|2021-11-11 16:13:30|11628.4|11613.4|11627.1|11612.1|11628.4|11613.4|11627.1|11612.1|5
1636647220000|2021-11-11 16:13:40|11621.5|11606.5|11621|11606|11621.5|11606.5|11619.9|11604.9|4
1636647240000|2021-11-11 16:14:00|11622|11607|11620.9|11605.9|11628.5|11613.5|11619.4|11604.4|55
1636647250000|2021-11-11 16:14:10|11624|11609|11630.4|11615.4|11630.4|11615.4|11624|11609|0
1636647260000|2021-11-11 16:14:20|11632.3|11617.3|11632.9|11617.9|11632.9|11617.9|11629.9|11614.9|4
1636647270000|2021-11-11 16:14:30|11630.4|11615.4|11632.1|11617.1|11632.9|11617.9|11630.4|11615.4|2
1636647280000|2021-11-11 16:14:40|11632.9|11617.9|11632.9|11617.9|11632.9|11617.9|11632.9|11617.9|0
1636647290000|2021-11-11 16:14:50|11633.4|11618.4|11635.2|11620.2|11635.4|11620.4|11633.4|11618.4|3
1636647300000|2021-11-11 16:15:00|11633.9|11618.9|11634.9|11619.9|11634.9|11619.9|11633.9|11618.9|1
1636647310000|2021-11-11 16:15:10|11635.1|11620.1|11635.4|11620.4|11635.4|11620.4|11635.1|11620.1|22
1636647320000|2021-11-11 16:15:20|11636.4|11621.4|11637.3|11622.3|11637.8|11622.8|11636.4|11621.4|14
1636647330000|2021-11-11 16:15:30|11637.4|11622.4|11634.6|11619.6|11637.4|11622.4|11634.5|11619.5|7
1636647340000|2021-11-11 16:15:40|11635|11620|11635|11620|11635|11620|11635|11620|15
1636647350000|2021-11-11 16:15:50|11639.4|11624.4|11638.5|11623.5|11639.4|11624.4|11638.5|11623.5|7
1636647360000|2021-11-11 16:16:00|11638.1|11623.1|11639.2|11624.2|11639.7|11624.7|11638.1|11623.1|6
1636647370000|2021-11-11 16:16:10|11639.6|11624.6|11640.1|11625.1|11640.9|11625.9|11639.6|11624.6|10
1636647380000|2021-11-11 16:16:20|11639.3|11624.3|11637.7|11622.7|11639.3|11624.3|11635.7|11620.7|4
1636647390000|2021-11-11 16:16:30|11638.7|11623.7|11638.7|11623.7|11638.7|11623.7|11638.7|11623.7|0
1636647400000|2021-11-11 16:16:40|11638.8|11623.8|11638.9|11623.9|11638.9|11623.9|11638.8|11623.8|9
1636647410000|2021-11-11 16:16:50|11639.9|11624.9|11639.9|11624.9|11639.9|11624.9|11639.9|11624.9|0
1636647420000|2021-11-11 16:17:00|11640.9|11625.9|11640.9|11625.9|11640.9|11625.9|11640.9|11625.9|1
1636647440000|2021-11-11 16:17:20|11639.9|11624.9|11639.9|11624.9|11639.9|11624.9|11639.9|11624.9|2
1636647450000|2021-11-11 16:17:30|11636.9|11621.9|11636.9|11621.9|11636.9|11621.9|11636.9|11621.9|3
1636647460000|2021-11-11 16:17:40|11636.4|11621.4|11636.4|11621.4|11636.4|11621.4|11636.4|11621.4|1
1636647470000|2021-11-11 16:17:50|11634.3|11619.3|11633.4|11618.4|11634.3|11619.3|11633.4|11618.4|8
1636647480000|2021-11-11 16:18:00|11633.9|11618.9|11635.7|11620.7|11639.1|11624.1|11633.6|11618.6|5
1636647490000|2021-11-11 16:18:10|11636.1|11621.1|11635.9|11620.9|11636.1|11621.1|11635.9|11620.9|10
1636647510000|2021-11-11 16:18:30|11633.4|11618.4|11629.9|11614.9|11633.4|11618.4|11629.8|11614.8|10
1636647520000|2021-11-11 16:18:40|11629.8|11614.8|11627.8|11612.8|11629.9|11614.9|11627.8|11612.8|19
1636647530000|2021-11-11 16:18:50|11628.8|11613.8|11629.2|11614.2|11629.4|11614.4|11628.8|11613.8|6
1636647540000|2021-11-11 16:19:00|11628.7|11613.7|11628.7|11613.7|11628.7|11613.7|11628.7|11613.7|5
1636647550000|2021-11-11 16:19:10|11628.5|11613.5|11623.7|11608.7|11628.5|11613.5|11623.7|11608.7|4
1636647560000|2021-11-11 16:19:20|||||||||10
1636647570000|2021-11-11 16:19:30|11623.6|11608.6|11623.2|11608.2|11623.6|11608.6|11623.2|11608.2|1
1636647580000|2021-11-11 16:19:40|11623.7|11608.7|11627.2|11612.2|11627.2|11612.2|11623.6|11608.6|1
1636647590000|2021-11-11 16:19:50|11626.7|11611.7|11626.2|11611.2|11626.7|11611.7|11626.2|11611.2|0
1636647620000|2021-11-11 16:20:20|11625.9|11610.9|11623.6|11608.6|11625.9|11610.9|11623.6|11608.6|1
1636647630000|2021-11-11 16:20:30|11623.7|11608.7|11623.7|11608.7|11623.7|11608.7|11623.7|11608.7|4
1636647670000|2021-11-11 16:21:10|||||||||1
1636647680000|2021-11-11 16:21:20|||||||||20
1636647710000|2021-11-11 16:21:50|11628.7|11613.7|11620.5|11605.5|11628.8|11613.8|11620.5|11605.5|9
1636647720000|2021-11-11 16:22:00|11619.7|11604.7|11617.8|11602.8|11619.7|11604.7|11617.8|11602.8|1
1636647730000|2021-11-11 16:22:10|11617.3|11602.3|11619.6|11604.6|11620.7|11605.7|11616.7|11601.7|4
1636647740000|2021-11-11 16:22:20|11618.8|11603.8|11613.2|11598.2|11619.2|11604.2|11612.8|11597.8|3
1636647750000|2021-11-11 16:22:30|11612.8|11597.8|11609.3|11594.3|11612.8|11597.8|11608.2|11593.2|9
1636647760000|2021-11-11 16:22:40|11610.1|11595.1|11608.6|11593.6|11610.2|11595.2|11608.6|11593.6|2
1636647770000|2021-11-11 16:22:50|11609|11594|11610.7|11595.7|11610.7|11595.7|11609|11594|1
1636647780000|2021-11-11 16:23:00|11610.2|11595.2|11611.8|11596.8|11611.8|11596.8|11610.2|11595.2|1
1636647790000|2021-11-11 16:23:10|11611.2|11596.2|11609.3|11594.3|11612.8|11597.8|11609.3|11594.3|2
1636647800000|2021-11-11 16:23:20|11608.2|11593.2|11610.8|11595.8|11610.8|11595.8|11608.2|11593.2|28
1636647810000|2021-11-11 16:23:30|11609.8|11594.8|11609.8|11594.8|11609.8|11594.8|11609.8|11594.8|1
1636647820000|2021-11-11 16:23:40|11609.7|11594.7|11609.8|11594.8|11609.8|11594.8|11609.7|11594.7|0
1636647830000|2021-11-11 16:23:50|11610.8|11595.8|11611.2|11596.2|11611.2|11596.2|11609.8|11594.8|0
1636647840000|2021-11-11 16:24:00|||||||||1
1636647870000|2021-11-11 16:24:30|||||||||3
1636647880000|2021-11-11 16:24:40|11611.7|11596.7|11615.2|11600.2|11615.2|11600.2|11611.7|11596.7|4
1636647890000|2021-11-11 16:24:50|11615.8|11600.8|11617.1|11602.1|11617.3|11602.3|11615.7|11600.7|1
1636647900000|2021-11-11 16:25:00|11616.7|11601.7|11616.7|11601.7|11617.6|11602.6|11616.7|11601.7|0
1636647920000|2021-11-11 16:25:20|11621.7|11606.7|11621.7|11606.7|11621.7|11606.7|11621.7|11606.7|1
1636647930000|2021-11-11 16:25:30|||||||||2
1636647940000|2021-11-11 16:25:40|11620.6|11605.6|11619.6|11604.6|11620.6|11605.6|11619.4|11604.4|1
1636647950000|2021-11-11 16:25:50|11624.5|11609.5|11624.4|11609.4|11624.5|11609.5|11624.4|11609.4|2
1636647960000|2021-11-11 16:26:00|11624.5|11609.5|11624|11609|11624.5|11609.5|11624|11609|0
1636647970000|2021-11-11 16:26:10|11623.6|11608.6|11630.6|11615.6|11630.6|11615.6|11623.6|11608.6|31
1636647980000|2021-11-11 16:26:20|11630.8|11615.8|11632|11617|11632.1|11617.1|11630.8|11615.8|0
1636648000000|2021-11-11 16:26:40|||||||||1
1636648010000|2021-11-11 16:26:50|11632.1|11617.1|11632.6|11617.6|11632.6|11617.6|11632.1|11617.1|0
1636648020000|2021-11-11 16:27:00|11632.8|11617.8|11633.2|11618.2|11633.2|11618.2|11632.7|11617.7|13
1636648040000|2021-11-11 16:27:20|11631.7|11616.7|11631.7|11616.7|11631.7|11616.7|11631.7|11616.7|2
1636648060000|2021-11-11 16:27:40|11628.2|11613.2|11626.2|11611.2|11628.2|11613.2|11624.9|11609.9|5
1636648070000|2021-11-11 16:27:50|11626.1|11611.1|11628.9|11613.9|11628.9|11613.9|11626.1|11611.1|4
1636648080000|2021-11-11 16:28:00|11629|11614|11630|11615|11630|11615|11629|11614|1
1636648100000|2021-11-11 16:28:20|||||||||3
1636648110000|2021-11-11 16:28:30|11630.3|11615.3|11631.2|11616.2|11631.2|11616.2|11630.3|11615.3|8
1636648120000|2021-11-11 16:28:40|11632.1|11617.1|11632.1|11617.1|11632.1|11617.1|11632.1|11617.1|0
1636648130000|2021-11-11 16:28:50|||||||||7
1636648140000|2021-11-11 16:29:00|11632.7|11617.7|11632.7|11617.7|11632.7|11617.7|11632.7|11617.7|11
1636648150000|2021-11-11 16:29:10|11632.8|11617.8|11633.7|11618.7|11633.7|11618.7|11632.8|11617.8|2
1636648160000|2021-11-11 16:29:20|11634.1|11619.1|11634.1|11619.1|11634.1|11619.1|11633.7|11618.7|5
1636648170000|2021-11-11 16:29:30|11635.6|11620.6|11635.6|11620.6|11635.6|11620.6|11635.6|11620.6|2
1636648180000|2021-11-11 16:29:40|11639.2|11624.2|11639|11624|11639.6|11624.6|11637|11622|27
1636648190000|2021-11-11 16:29:50|11636.6|11621.6|11636.6|11621.6|11636.6|11621.6|11636.6|11621.6|2
1636648210000|2021-11-11 16:30:10|11639.4|11624.4|11639.4|11624.4|11639.4|11624.4|11639.4|11624.4|0
1636648240000|2021-11-11 16:30:40|11639.1|11624.1|11640.4|11625.4|11640.4|11625.4|11639.1|11624.1|1
1636648250000|2021-11-11 16:30:50|11640.5|11625.5|11640.5|11625.5|11640.5|11625.5|11640.5|11625.5|12
1636648260000|2021-11-11 16:31:00|11640.9|11625.9|11644|11629|11644|11629|11640.9|11625.9|6
1636648270000|2021-11-11 16:31:10|11643.6|11628.6|11643.5|11628.5|11643.6|11628.6|11642.9|11627.9|8
1636648280000|2021-11-11 16:31:20|||||||||1
1636648290000|2021-11-11 16:31:30|11645|11630|11645|11630|11645|11630|11645|11630|6
1636648300000|2021-11-11 16:31:40|11644.9|11629.9|11644.9|11629.9|11644.9|11629.9|11644.9|11629.9|4
1636648310000|2021-11-11 16:31:50|11645|11630|11645|11630|11645|11630|11645|11630|3
1636648320000|2021-11-11 16:32:00|11644.8|11629.8|11643.1|11628.1|11644.8|11629.8|11643.1|11628.1|5
1636648350000|2021-11-11 16:32:30|11640.2|11625.2|11639.5|11624.5|11640.2|11625.2|11639.5|11624.5|4
1636648360000|2021-11-11 16:32:40|11639.6|11624.6|11641.1|11626.1|11644|11629|11639.6|11624.6|2
1636648370000|2021-11-11 16:32:50|11642|11627|11641|11626|11642|11627|11641|11626|0
1636648380000|2021-11-11 16:33:00|11640.8|11625.8|11638|11623|11640.8|11625.8|11638|11623|3
1636648390000|2021-11-11 16:33:10|11639|11624|11640|11625|11640|11625|11639|11624|0
1636648420000|2021-11-11 16:33:40|11640.2|11625.2|11639.6|11624.6|11640.2|11625.2|11639.6|11624.6|19
1636648430000|2021-11-11 16:33:50|11639.2|11624.2|11638.6|11623.6|11639.2|11624.2|11638.6|11623.6|6
1636648440000|2021-11-11 16:34:00|11638.7|11623.7|11638.6|11623.6|11638.7|11623.7|11638.6|11623.6|1
1636648460000|2021-11-11 16:34:20|11639.7|11624.7|11642|11627|11642.5|11627.5|11639.7|11624.7|16
1636648480000|2021-11-11 16:34:40|11639.5|11624.5|11639.1|11624.1|11639.5|11624.5|11639.1|11624.1|9
1636648490000|2021-11-11 16:34:50|11640.5|11625.5|11639.2|11624.2|11640.5|11625.5|11639.2|11624.2|11
1636648500000|2021-11-11 16:35:00|11640.2|11625.2|11643.1|11628.1|11643.6|11628.6|11640.2|11625.2|4
1636648510000|2021-11-11 16:35:10|11643.4|11628.4|11643.1|11628.1|11643.4|11628.4|11643.1|11628.1|3
1636648520000|2021-11-11 16:35:20|11642.9|11627.9|11642.1|11627.1|11642.9|11627.9|11642.1|11627.1|8
1636648530000|2021-11-11 16:35:30|11642.5|11627.5|11644.7|11629.7|11644.7|11629.7|11642.5|11627.5|8
1636648540000|2021-11-11 16:35:40|11645.2|11630.2|11652.5|11637.5|11655.2|11640.2|11645.2|11630.2|12
1636648550000|2021-11-11 16:35:50|11650.8|11635.8|11647.5|11632.5|11650.8|11635.8|11647.5|11632.5|12
1636648560000|2021-11-11 16:36:00|11649.6|11634.6|11649.6|11634.6|11649.6|11634.6|11649.6|11634.6|10
1636648570000|2021-11-11 16:36:10|11644.6|11629.6|11649.5|11634.5|11649.5|11634.5|11642.5|11627.5|15
1636648580000|2021-11-11 16:36:20|11648|11633|11648.4|11633.4|11648.4|11633.4|11645.4|11630.4|5
1636648590000|2021-11-11 16:36:30|11647.1|11632.1|11647.1|11632.1|11647.1|11632.1|11647.1|11632.1|2
1636648600000|2021-11-11 16:36:40|11644|11629|11643.1|11628.1|11644|11629|11643.1|11628.1|2
1636648610000|2021-11-11 16:36:50|||||||||10
1636648620000|2021-11-11 16:37:00|11643.2|11628.2|11644.9|11629.9|11644.9|11629.9|11643.2|11628.2|0
1636648630000|2021-11-11 16:37:10|||||||||1
1636648640000|2021-11-11 16:37:20|11645.9|11630.9|11643.9|11628.9|11645.9|11630.9|11643.9|11628.9|3
1636648650000|2021-11-11 16:37:30|11643.5|11628.5|11643.4|11628.4|11644.4|11629.4|11641.5|11626.5|2
1636648680000|2021-11-11 16:38:00|11643.5|11628.5|11643.4|11628.4|11643.5|11628.5|11643.4|11628.4|0
1636648690000|2021-11-11 16:38:10|||||||||1
1636648700000|2021-11-11 16:38:20|||||||||1
1636648740000|2021-11-11 16:39:00|11643.7|11628.7|11643.7|11628.7|11643.7|11628.7|11642.3|11627.3|5
1636648750000|2021-11-11 16:39:10|||||||||4
1636648760000|2021-11-11 16:39:20|||||||||9
1636648780000|2021-11-11 16:39:40|||||||||1
1636648790000|2021-11-11 16:39:50|11643.3|11628.3|11644.4|11629.4|11644.5|11629.5|11643.3|11628.3|27
1636648800000|2021-11-11 16:40:00|11644.5|11629.5|11641.2|11626.2|11644.9|11629.9|11641.2|11626.2|13
1636648810000|2021-11-11 16:40:10|11642.4|11627.4|11643.7|11628.7|11643.7|11628.7|11642.3|11627.3|3
1636648820000|2021-11-11 16:40:20|11642.9|11627.9|11643.3|11628.3|11643.3|11628.3|11642.9|11627.9|6
1636648830000|2021-11-11 16:40:30|11642.6|11627.6|11637.4|11622.4|11642.6|11627.6|11637.4|11622.4|9
1636648840000|2021-11-11 16:40:40|11637.2|11622.2|11641.8|11626.8|11641.8|11626.8|11636.8|11621.8|4
1636648860000|2021-11-11 16:41:00|11639.7|11624.7|11638.4|11623.4|11639.7|11624.7|11638.4|11623.4|8
1636648870000|2021-11-11 16:41:10|11637.4|11622.4|11637.4|11622.4|11637.4|11622.4|11630.8|11615.8|3
1636648880000|2021-11-11 16:41:20|11637.3|11622.3|11639.3|11624.3|11639.3|11624.3|11637.3|11622.3|2
1636648890000|2021-11-11 16:41:30|11634.7|11619.7|11635.3|11620.3|11635.3|11620.3|11633.8|11618.8|2
1636648900000|2021-11-11 16:41:40|11635.5|11620.5|11635.5|11620.5|11635.5|11620.5|11635.5|11620.5|19
1636648920000|2021-11-11 16:42:00|||||||||4
1636648970000|2021-11-11 16:42:50|11635.4|11620.4|11633.3|11618.3|11635.4|11620.4|11633.3|11618.3|2
1636648990000|2021-11-11 16:43:10|11636.2|11621.2|11634.8|11619.8|11636.2|11621.2|11634.8|11619.8|1
1636649010000|2021-11-11 16:43:30|11634.9|11619.9|11634.8|11619.8|11635.8|11620.8|11634.8|11619.8|0
1636649020000|2021-11-11 16:43:40|11635|11620|11635.8|11620.8|11635.8|11620.8|11635|11620|1
1636649040000|2021-11-11 16:44:00|11637.3|11622.3|11637.3|11622.3|11637.3|11622.3|11637.3|11622.3|0
1636649050000|2021-11-11 16:44:10|11637.4|11622.4|11640.1|11625.1|11640.1|11625.1|11637.4|11622.4|1
1636649060000|2021-11-11 16:44:20|11640.3|11625.3|11638.9|11623.9|11640.3|11625.3|11637.8|11622.8|2
1636649070000|2021-11-11 16:44:30|11638.7|11623.7|11637.9|11622.9|11638.7|11623.7|11637.9|11622.9|0
1636649080000|2021-11-11 16:44:40|11638.3|11623.3|11638.3|11623.3|11638.3|11623.3|11638.3|11623.3|19
1636649090000|2021-11-11 16:44:50|11638.2|11623.2|11637.8|11622.8|11638.2|11623.2|11637.8|11622.8|0
1636649100000|2021-11-11 16:45:00|11638|11623|11641.1|11626.1|11641.1|11626.1|11638|11623|0
1636649110000|2021-11-11 16:45:10|11642.7|11627.7|11642.7|11627.7|11642.7|11627.7|11642.7|11627.7|0
1636649120000|2021-11-11 16:45:20|||||||||1
1636649130000|2021-11-11 16:45:30|||||||||1
1636649140000|2021-11-11 16:45:40|||||||||4
1636649170000|2021-11-11 16:46:10|11642.3|11627.3|11637.9|11622.9|11642.4|11627.4|11637.9|11622.9|27
1636649180000|2021-11-11 16:46:20|11637.8|11622.8|11635.4|11620.4|11637.9|11622.9|11635.4|11620.4|3
1636649190000|2021-11-11 16:46:30|11635.5|11620.5|11635.4|11620.4|11635.6|11620.6|11635.3|11620.3|28
1636649200000|2021-11-11 16:46:40|11635.3|11620.3|11635.4|11620.4|11635.4|11620.4|11635.3|11620.3|6
1636649210000|2021-11-11 16:46:50|11634.4|11619.4|11634.4|11619.4|11634.4|11619.4|11634.4|11619.4|0
1636649220000|2021-11-11 16:47:00|11634.2|11619.2|11635.8|11620.8|11635.9|11620.9|11633.3|11618.3|3
1636649230000|2021-11-11 16:47:10|||||||||1
1636649240000|2021-11-11 16:47:20|||||||||1
1636649250000|2021-11-11 16:47:30|11635.9|11620.9|11635.9|11620.9|11635.9|11620.9|11635.9|11620.9|0
1636649260000|2021-11-11 16:47:40|11636.2|11621.2|11636.2|11621.2|11636.2|11621.2|11636.2|11621.2|1
1636649270000|2021-11-11 16:47:50|11636.1|11621.1|11636.6|11621.6|11636.6|11621.6|11636.1|11621.1|0
1636649280000|2021-11-11 16:48:00|11637.1|11622.1|11637.1|11622.1|11637.1|11622.1|11637.1|11622.1|0
1636649290000|2021-11-11 16:48:10|11638.6|11623.6|11638.6|11623.6|11638.6|11623.6|11638.6|11623.6|1
1636649320000|2021-11-11 16:48:40|11638.5|11623.5|11638.6|11623.6|11638.6|11623.6|11638.5|11623.5|0
1636649330000|2021-11-11 16:48:50|11638.4|11623.4|11637.5|11622.5|11638.4|11623.4|11637.5|11622.5|0
1636649340000|2021-11-11 16:49:00|11637.1|11622.1|11632.3|11617.3|11637.1|11622.1|11632.3|11617.3|8
1636649350000|2021-11-11 16:49:10|11629.2|11614.2|11628.4|11613.4|11629.2|11614.2|11628.4|11613.4|10
1636649360000|2021-11-11 16:49:20|11627.6|11612.6|11624.2|11609.2|11627.6|11612.6|11623.8|11608.8|4
1636649370000|2021-11-11 16:49:30|11625.6|11610.6|11623.3|11608.3|11625.6|11610.6|11623.3|11608.3|3
1636649380000|2021-11-11 16:49:40|11618.8|11603.8|11618.7|11603.7|11618.8|11603.8|11618.7|11603.7|2
1636649390000|2021-11-11 16:49:50|11616.8|11601.8|11617.7|11602.7|11617.7|11602.7|11616.7|11601.7|3
1636649400000|2021-11-11 16:50:00|11616.5|11601.5|11616.7|11601.7|11616.7|11601.7|11615.2|11600.2|15
1636649410000|2021-11-11 16:50:10|||||||||23
1636649420000|2021-11-11 16:50:20|11616.6|11601.6|11617.3|11602.3|11617.3|11602.3|11616.2|11601.2|37
1636649430000|2021-11-11 16:50:30|||||||||5
1636649440000|2021-11-11 16:50:40|11616.2|11601.2|11615.3|11600.3|11616.8|11601.8|11615.3|11600.3|1
1636649450000|2021-11-11 16:50:50|11616.3|11601.3|11616.3|11601.3|11616.3|11601.3|11616.3|11601.3|0
1636649460000|2021-11-11 16:51:00|11613.2|11598.2|11607.8|11592.8|11613.2|11598.2|11607.8|11592.8|18
1636649470000|2021-11-11 16:51:10|11608.2|11593.2|11603.9|11588.9|11609.2|11594.2|11603.6|11588.6|87
1636649480000|2021-11-11 16:51:20|11603.6|11588.6|11603.8|11588.8|11603.8|11588.8|11602.6|11587.6|23
1636649490000|2021-11-11 16:51:30|11603.7|11588.7|11601.7|11586.7|11604.8|11589.8|11601.7|11586.7|2
1636649500000|2021-11-11 16:51:40|11601.8|11586.8|11602.2|11587.2|11602.3|11587.3|11601.8|11586.8|0
1636649510000|2021-11-11 16:51:50|11600.2|11585.2|11601.2|11586.2|11602.2|11587.2|11600.2|11585.2|13
1636649530000|2021-11-11 16:52:10|11601.1|11586.1|11597|11582|11604.1|11589.1|11595.6|11580.6|15
1636649550000|2021-11-11 16:52:30|||||||||2
1636649560000|2021-11-11 16:52:40|11596.9|11581.9|11597.7|11582.7|11597.7|11582.7|11596.9|11581.9|2
1636649570000|2021-11-11 16:52:50|11597.2|11582.2|11596.7|11581.7|11597.2|11582.2|11596.7|11581.7|3
1636649580000|2021-11-11 16:53:00|11591.6|11576.6|11595.9|11580.9|11595.9|11580.9|11591.1|11576.1|5
1636649590000|2021-11-11 16:53:10|11596.2|11581.2|11591.7|11576.7|11602.2|11587.2|11591.7|11576.7|3
1636649620000|2021-11-11 16:53:40|11592.5|11577.5|11594.1|11579.1|11594.1|11579.1|11592.5|11577.5|1
1636649630000|2021-11-11 16:53:50|11594.4|11579.4|11596.1|11581.1|11596.1|11581.1|11594.4|11579.4|0
1636649640000|2021-11-11 16:54:00|11595.6|11580.6|11595.6|11580.6|11595.6|11580.6|11595.6|11580.6|0
1636649670000|2021-11-11 16:54:30|11596.5|11581.5|11594.7|11579.7|11596.6|11581.6|11594.7|11579.7|2
1636649680000|2021-11-11 16:54:40|11595.1|11580.1|11595.1|11580.1|11595.1|11580.1|11595.1|11580.1|2
1636649700000|2021-11-11 16:55:00|11596|11581|11595.9|11580.9|11596|11581|11595.9|11580.9|1
1636649710000|2021-11-11 16:55:10|11594|11579|11596.5|11581.5|11596.5|11581.5|11594|11579|3
1636649720000|2021-11-11 16:55:20|11597|11582|11597.5|11582.5|11597.6|11582.6|11597|11582|0
1636649730000|2021-11-11 16:55:30|||||||||1
1636649740000|2021-11-11 16:55:40|11597.4|11582.4|11597|11582|11597.4|11582.4|11597|11582|5
1636649750000|2021-11-11 16:55:50|11596.4|11581.4|11597.5|11582.5|11597.5|11582.5|11596.4|11581.4|1
1636649770000|2021-11-11 16:56:10|||||||||1
1636649790000|2021-11-11 16:56:30|||||||||2
1636649800000|2021-11-11 16:56:40|11597.6|11582.6|11598|11583|11598|11583|11597.5|11582.5|2
1636649820000|2021-11-11 16:57:00|||||||||5
1636649830000|2021-11-11 16:57:10|||||||||3
1636649840000|2021-11-11 16:57:20|11597.5|11582.5|11597.5|11582.5|11597.5|11582.5|11597.5|11582.5|3
1636649850000|2021-11-11 16:57:30|11597.6|11582.6|11591.2|11576.2|11597.6|11582.6|11591.1|11576.1|18
1636649860000|2021-11-11 16:57:40|11592|11577|11591.7|11576.7|11593.7|11578.7|11591.7|11576.7|3
1636649870000|2021-11-11 16:57:50|11590.7|11575.7|11591.2|11576.2|11591.2|11576.2|11590.7|11575.7|0
1636649880000|2021-11-11 16:58:00|11591.4|11576.4|11590.2|11575.2|11591.4|11576.4|11590.2|11575.2|1
1636649890000|2021-11-11 16:58:10|11590.1|11575.1|11590.1|11575.1|11590.2|11575.2|11590.1|11575.1|25
1636649900000|2021-11-11 16:58:20|11590.6|11575.6|11597.7|11582.7|11598.7|11583.7|11590.6|11575.6|8
1636649920000|2021-11-11 16:58:40|11599.4|11584.4|11595.5|11580.5|11600.1|11585.1|11595.1|11580.1|18
1636649950000|2021-11-11 16:59:10|11595.3|11580.3|11594.5|11579.5|11595.3|11580.3|11594.5|11579.5|3
1636649960000|2021-11-11 16:59:20|11593|11578|11592.9|11577.9|11593|11578|11592.9|11577.9|2
1636649970000|2021-11-11 16:59:30|||||||||1
1636649980000|2021-11-11 16:59:40|||||||||1
1636649990000|2021-11-11 16:59:50|11593|11578|11593|11578|11593|11578|11593|11578|2
1636650000000|2021-11-11 17:00:00|11593.1|11578.1|11596.6|11581.6|11596.6|11581.6|11593.1|11578.1|1
1636650010000|2021-11-11 17:00:10|11597|11582|11595|11580|11597|11582|11595|11580|1
1636650020000|2021-11-11 17:00:20|11595.5|11580.5|11599.8|11584.8|11600|11585|11595.5|11580.5|1
1636650030000|2021-11-11 17:00:30|11599|11584|11599|11584|11599|11584|11599|11584|0
1636650040000|2021-11-11 17:00:40|11597.3|11582.3|11597|11582|11597.3|11582.3|11597|11582|2
1636650050000|2021-11-11 17:00:50|11596.8|11581.8|11597.4|11582.4|11598.4|11583.4|11596.6|11581.6|2
1636650060000|2021-11-11 17:01:00|11597.6|11582.6|11598|11583|11598|11583|11597.6|11582.6|0
1636650080000|2021-11-11 17:01:20|11598.1|11583.1|11594.2|11579.2|11598.5|11583.5|11593.9|11578.9|8
1636650090000|2021-11-11 17:01:30|11593.6|11578.6|11593.6|11578.6|11593.6|11578.6|11593.6|11578.6|1
1636650100000|2021-11-11 17:01:40|11595.6|11580.6|11597.6|11582.6|11597.6|11582.6|11595.6|11580.6|1
1636650110000|2021-11-11 17:01:50|11597.4|11582.4|11596.6|11581.6|11597.4|11582.4|11596.6|11581.6|8
1636650120000|2021-11-11 17:02:00|11598.3|11583.3|11598.1|11583.1|11598.3|11583.3|11598.1|11583.1|2
1636650130000|2021-11-11 17:02:10|11597.7|11582.7|11597.7|11582.7|11597.7|11582.7|11597.7|11582.7|0
1636650140000|2021-11-11 17:02:20|11597.2|11582.2|11597.6|11582.6|11597.6|11582.6|11597.2|11582.2|1
1636650150000|2021-11-11 17:02:30|11598.1|11583.1|11598.1|11583.1|11598.1|11583.1|11598.1|11583.1|5
1636650200000|2021-11-11 17:03:20|11598.6|11583.6|11598.6|11583.6|11598.6|11583.6|11598.6|11583.6|7
1636650220000|2021-11-11 17:03:40|11600.3|11585.3|11607.6|11592.6|11607.6|11592.6|11600.3|11585.3|15
1636650230000|2021-11-11 17:03:50|11607.7|11592.7|11607.7|11592.7|11607.7|11592.7|11607.7|11592.7|0
1636650240000|2021-11-11 17:04:00|11604.1|11589.1|11604.1|11589.1|11604.1|11589.1|11604.1|11589.1|0
1636650250000|2021-11-11 17:04:10|11603.1|11588.1|11603.1|11588.1|11603.1|11588.1|11603.1|11588.1|0
1636650260000|2021-11-11 17:04:20|11602.6|11587.6|11602.6|11587.6|11602.6|11587.6|11602.6|11587.6|1
1636650270000|2021-11-11 17:04:30|||||||||2
1636650280000|2021-11-11 17:04:40|11602.5|11587.5|11601.2|11586.2|11602.5|11587.5|11600.2|11585.2|0
1636650300000|2021-11-11 17:05:00|11601.6|11586.6|11601.6|11586.6|11601.6|11586.6|11601.6|11586.6|1
1636650310000|2021-11-11 17:05:10|||||||||1
1636650330000|2021-11-11 17:05:30|||||||||14
1636650350000|2021-11-11 17:05:50|||||||||4
1636650360000|2021-11-11 17:06:00|11601.8|11586.8|11602.6|11587.6|11602.6|11587.6|11601.8|11586.8|5
1636650370000|2021-11-11 17:06:10|11601.8|11586.8|11602.2|11587.2|11602.2|11587.2|11601.8|11586.8|3
1636650380000|2021-11-11 17:06:20|11601.7|11586.7|11601.7|11586.7|11601.7|11586.7|11601.7|11586.7|0
1636650390000|2021-11-11 17:06:30|||||||||10
1636650410000|2021-11-11 17:06:50|||||||||1
1636650420000|2021-11-11 17:07:00|11598.4|11583.4|11595.7|11580.7|11598.4|11583.4|11595.7|11580.7|3
1636650430000|2021-11-11 17:07:10|11596.1|11581.1|11596.1|11581.1|11596.1|11581.1|11596.1|11581.1|0
1636650440000|2021-11-11 17:07:20|11596|11581|11594.5|11579.5|11596|11581|11594.5|11579.5|1
1636650470000|2021-11-11 17:07:50|11594|11579|11594|11579|11594|11579|11594|11579|0
1636650490000|2021-11-11 17:08:10|11596.1|11581.1|11596.7|11581.7|11596.7|11581.7|11596.1|11581.1|5
1636650510000|2021-11-11 17:08:30|11597.1|11582.1|11597.1|11582.1|11597.1|11582.1|11597.1|11582.1|0
1636650520000|2021-11-11 17:08:40|11596.5|11581.5|11596.5|11581.5|11596.5|11581.5|11596.5|11581.5|0
1636650530000|2021-11-11 17:08:50|11596.2|11581.2|11596.2|11581.2|11596.2|11581.2|11596.2|11581.2|8
1636650540000|2021-11-11 17:09:00|11596.1|11581.1|11595.7|11580.7|11596.1|11581.1|11595.7|11580.7|0
1636650590000|2021-11-11 17:09:50|11596|11581|11596|11581|11596|11581|11596|11581|2
1636650610000|2021-11-11 17:10:10|11595.5|11580.5|11595.5|11580.5|11595.5|11580.5|11595.5|11580.5|0
1636650620000|2021-11-11 17:10:20|11595.4|11580.4|11594.5|11579.5|11595.4|11580.4|11594.5|11579.5|0
1636650630000|2021-11-11 17:10:30|||||||||1
1636650640000|2021-11-11 17:10:40|11594|11579|11594|11579|11594|11579|11594|11579|2
1636650650000|2021-11-11 17:10:50|11595.2|11580.2|11595.1|11580.1|11595.2|11580.2|11595.1|11580.1|2
1636650690000|2021-11-11 17:11:30|11595|11580|11595|11580|11595|11580|11595|11580|0
1636650710000|2021-11-11 17:11:50|11595.5|11580.5|11596|11581|11596|11581|11595.5|11580.5|2
1636650720000|2021-11-11 17:12:00|||||||||3
1636650760000|2021-11-11 17:12:40|||||||||1
1636650780000|2021-11-11 17:13:00|11595.5|11580.5|11595.5|11580.5|11595.5|11580.5|11595.5|11580.5|1
1636650790000|2021-11-11 17:13:10|11595.6|11580.6|11596.5|11581.5|11596.5|11581.5|11595.6|11580.6|3
1636650800000|2021-11-11 17:13:20|||||||||11
1636650820000|2021-11-11 17:13:40|||||||||5
1636650840000|2021-11-11 17:14:00|11600|11585|11601.5|11586.5|11601.5|11586.5|11600|11585|8
1636650850000|2021-11-11 17:14:10|11598.5|11583.5|11598|11583|11598.5|11583.5|11598|11583|1
1636650860000|2021-11-11 17:14:20|11597.5|11582.5|11597.5|11582.5|11597.5|11582.5|11597.5|11582.5|0
1636650890000|2021-11-11 17:14:50|11597|11582|11597|11582|11597|11582|11597|11582|1
1636650900000|2021-11-11 17:15:00|11597.5|11582.5|11597.5|11582.5|11597.5|11582.5|11597.5|11582.5|3
1636650940000|2021-11-11 17:15:40|||||||||1
1636650960000|2021-11-11 17:16:00|11597|11582|11597|11582|11597|11582|11597|11582|1
1636650990000|2021-11-11 17:16:30|||||||||1
1636651020000|2021-11-11 17:17:00|||||||||3
1636651040000|2021-11-11 17:17:20|11596.5|11581.5|11596|11581|11596.5|11581.5|11596|11581|10
1636651060000|2021-11-11 17:17:40|||||||||8
1636651070000|2021-11-11 17:17:50|11596.4|11581.4|11596.5|11581.5|11596.5|11581.5|11596.4|11581.4|1
1636651080000|2021-11-11 17:18:00|11595|11580|11595.1|11580.1|11595.1|11580.1|11595|11580|22
1636651100000|2021-11-11 17:18:20|11595|11580|11595|11580|11595.1|11580.1|11595|11580|2
1636651120000|2021-11-11 17:18:40|11594.9|11579.9|11594.9|11579.9|11594.9|11579.9|11594.9|11579.9|7
1636651130000|2021-11-11 17:18:50|||||||||1
1636651140000|2021-11-11 17:19:00|11595.4|11580.4|11595.4|11580.4|11595.4|11580.4|11595.4|11580.4|0
1636651160000|2021-11-11 17:19:20|11594.9|11579.9|11594.9|11579.9|11594.9|11579.9|11594.9|11579.9|1
1636651170000|2021-11-11 17:19:30|11595.4|11580.4|11595.4|11580.4|11595.4|11580.4|11595.4|11580.4|0
1636651200000|2021-11-11 17:20:00|||||||||1
1636651250000|2021-11-11 17:20:50|11594.5|11579.5|11590.2|11575.2|11594.5|11579.5|11589.9|11574.9|5
1636651260000|2021-11-11 17:21:00|||||||||1
1636651270000|2021-11-11 17:21:10|11590.4|11575.4|11590.7|11575.7|11591.7|11576.7|11590.4|11575.4|4
1636651280000|2021-11-11 17:21:20|||||||||1
1636651310000|2021-11-11 17:21:50|11594|11579|11592.7|11577.7|11594|11579|11592.7|11577.7|1
1636651320000|2021-11-11 17:22:00|11592.6|11577.6|11589.3|11574.3|11592.6|11577.6|11589.3|11574.3|0
1636651330000|2021-11-11 17:22:10|11588.3|11573.3|11587.3|11572.3|11588.3|11573.3|11587.3|11572.3|0
1636651340000|2021-11-11 17:22:20|11586.3|11571.3|11586.3|11571.3|11586.3|11571.3|11586.3|11571.3|0
1636651350000|2021-11-11 17:22:30|11586.8|11571.8|11586.8|11571.8|11586.8|11571.8|11586.8|11571.8|1
1636651360000|2021-11-11 17:22:40|11586.7|11571.7|11586.3|11571.3|11586.7|11571.7|11586.3|11571.3|0
1636651370000|2021-11-11 17:22:50|11586.5|11571.5|11586.5|11571.5|11586.5|11571.5|11586.5|11571.5|2
1636651380000|2021-11-11 17:23:00|11585.3|11570.3|11585.3|11570.3|11585.4|11570.4|11585.3|11570.3|0
1636651400000|2021-11-11 17:23:20|11585.9|11570.9|11584.9|11569.9|11585.9|11570.9|11584.9|11569.9|0
1636651420000|2021-11-11 17:23:40|11585.9|11570.9|11585.9|11570.9|11586.4|11571.4|11585.9|11570.9|1
1636651440000|2021-11-11 17:24:00|11586.3|11571.3|11589.8|11574.8|11589.8|11574.8|11586.3|11571.3|5
1636651450000|2021-11-11 17:24:10|||||||||1
1636651480000|2021-11-11 17:24:40|11589.3|11574.3|11589.8|11574.8|11589.8|11574.8|11589.3|11574.3|1
1636651490000|2021-11-11 17:24:50|11585.9|11570.9|11585.4|11570.4|11585.9|11570.9|11585.4|11570.4|27
1636651500000|2021-11-11 17:25:00|11584.2|11569.2|11584.2|11569.2|11584.2|11569.2|11584.2|11569.2|1
1636651510000|2021-11-11 17:25:10|11585.4|11570.4|11585.9|11570.9|11585.9|11570.9|11585.4|11570.4|2
1636651520000|2021-11-11 17:25:20|11585.7|11570.7|11584.9|11569.9|11585.7|11570.7|11584.9|11569.9|0
1636651540000|2021-11-11 17:25:40|11585.4|11570.4|11585.4|11570.4|11585.4|11570.4|11585.4|11570.4|0
1636651550000|2021-11-11 17:25:50|11586.3|11571.3|11586.3|11571.3|11586.3|11571.3|11586.3|11571.3|2
1636651580000|2021-11-11 17:26:20|11585.8|11570.8|11585.9|11570.9|11585.9|11570.9|11583.8|11568.8|5
1636651590000|2021-11-11 17:26:30|11583.8|11568.8|11583.8|11568.8|11583.8|11568.8|11583.8|11568.8|2
1636651600000|2021-11-11 17:26:40|11585.3|11570.3|11585.3|11570.3|11585.3|11570.3|11585.3|11570.3|2
1636651610000|2021-11-11 17:26:50|11585.4|11570.4|11585.8|11570.8|11585.8|11570.8|11585.4|11570.4|0
1636651620000|2021-11-11 17:27:00|11586.4|11571.4|11586.4|11571.4|11586.4|11571.4|11586.4|11571.4|0
1636651630000|2021-11-11 17:27:10|11584.8|11569.8|11585.2|11570.2|11585.2|11570.2|11584.8|11569.8|4
1636651650000|2021-11-11 17:27:30|11582.9|11567.9|11583.4|11568.4|11583.4|11568.4|11582.9|11567.9|18
1636651670000|2021-11-11 17:27:50|11582.9|11567.9|11582.9|11567.9|11582.9|11567.9|11582.9|11567.9|0
1636651680000|2021-11-11 17:28:00|11583.2|11568.2|11584.8|11569.8|11584.8|11569.8|11583.2|11568.2|0
1636651690000|2021-11-11 17:28:10|11584.9|11569.9|11584.9|11569.9|11584.9|11569.9|11584.9|11569.9|1
1636651700000|2021-11-11 17:28:20|||||||||1
1636651710000|2021-11-11 17:28:30|11585.8|11570.8|11586.7|11571.7|11586.7|11571.7|11585.8|11570.8|0
1636651730000|2021-11-11 17:28:50|11587|11572|11586.8|11571.8|11588.1|11573.1|11586.8|11571.8|3
1636651740000|2021-11-11 17:29:00|11586.4|11571.4|11586.3|11571.3|11586.4|11571.4|11586.3|11571.3|3
1636651750000|2021-11-11 17:29:10|11586.4|11571.4|11587.3|11572.3|11587.3|11572.3|11586.4|11571.4|0
1636651760000|2021-11-11 17:29:20|11587.1|11572.1|11586.3|11571.3|11587.1|11572.1|11586.3|11571.3|1
1636651770000|2021-11-11 17:29:30|||||||||1
1636651780000|2021-11-11 17:29:40|11585.8|11570.8|11585.8|11570.8|11585.8|11570.8|11585.8|11570.8|0
1636651790000|2021-11-11 17:29:50|11586.7|11571.7|11586.8|11571.8|11586.8|11571.8|11586.7|11571.7|3
1636651800000|2021-11-11 17:30:00|11587.3|11572.3|11587.3|11572.3|11587.3|11572.3|11587.3|11572.3|0
1636651820000|2021-11-11 17:30:20|11587.8|11572.8|11589.3|11574.3|11589.3|11574.3|11587.8|11572.8|1
1636651830000|2021-11-11 17:30:30|11590.8|11575.8|11590.7|11575.7|11590.8|11575.8|11590.7|11575.7|0
1636651840000|2021-11-11 17:30:40|11590.5|11575.5|11588.2|11573.2|11590.5|11575.5|11588.2|11573.2|2
1636651880000|2021-11-11 17:31:20|11588.8|11573.8|11588.2|11573.2|11588.8|11573.8|11588.2|11573.2|1
1636651900000|2021-11-11 17:31:40|||||||||1
1636651910000|2021-11-11 17:31:50|11585.3|11570.3|11585.8|11570.8|11585.8|11570.8|11585.3|11570.3|5
1636651920000|2021-11-11 17:32:00|||||||||1
1636651940000|2021-11-11 17:32:20|||||||||5
1636651950000|2021-11-11 17:32:30|11586.3|11571.3|11586.3|11571.3|11586.3|11571.3|11586.3|11571.3|1
1636651960000|2021-11-11 17:32:40|||||||||1
1636651980000|2021-11-11 17:33:00|||||||||1
1636651990000|2021-11-11 17:33:10|||||||||3
1636652000000|2021-11-11 17:33:20|||||||||2
1636652020000|2021-11-11 17:33:40|||||||||8
1636652030000|2021-11-11 17:33:50|||||||||2
1636652050000|2021-11-11 17:34:10|11586.4|11571.4|11586.4|11571.4|11586.4|11571.4|11586.4|11571.4|0
1636652060000|2021-11-11 17:34:20|11587.3|11572.3|11587.3|11572.3|11587.3|11572.3|11587.3|11572.3|1
1636652070000|2021-11-11 17:34:30|11587.7|11572.7|11587.7|11572.7|11587.7|11572.7|11587.7|11572.7|4
1636652100000|2021-11-11 17:35:00|11587.3|11572.3|11587.3|11572.3|11587.3|11572.3|11587.3|11572.3|0
1636652110000|2021-11-11 17:35:10|11588.1|11573.1|11589.5|11574.5|11589.5|11574.5|11588.1|11573.1|21
1636652120000|2021-11-11 17:35:20|||||||||1
1636652130000|2021-11-11 17:35:30|||||||||2
1636652150000|2021-11-11 17:35:50|11589.4|11574.4|11590|11575|11591|11576|11589|11574|6
1636652170000|2021-11-11 17:36:10|11591|11576|11591.8|11576.8|11592|11577|11591|11576|21
1636652180000|2021-11-11 17:36:20|11593.1|11578.1|11593.6|11578.6|11593.6|11578.6|11593.1|11578.1|5
1636652190000|2021-11-11 17:36:30|11594|11579|11592.9|11577.9|11594|11579|11592.9|11577.9|3
1636652200000|2021-11-11 17:36:40|11592.5|11577.5|11592.5|11577.5|11592.5|11577.5|11592.5|11577.5|3
1636652210000|2021-11-11 17:36:50|11592.9|11577.9|11593|11578|11593|11578|11592.9|11577.9|2
1636652220000|2021-11-11 17:37:00|11592|11577|11588.4|11573.4|11592|11577|11588.4|11573.4|10
1636652230000|2021-11-11 17:37:10|11587.6|11572.6|11588.1|11573.1|11588.1|11573.1|11587.6|11572.6|16
1636652240000|2021-11-11 17:37:20|||||||||5
1636652270000|2021-11-11 17:37:50|||||||||2
1636652280000|2021-11-11 17:38:00|||||||||2
1636652300000|2021-11-11 17:38:20|||||||||2
1636652310000|2021-11-11 17:38:30|||||||||1
1636652340000|2021-11-11 17:39:00|||||||||2
1636652350000|2021-11-11 17:39:10|11588.5|11573.5|11588.5|11573.5|11588.5|11573.5|11588.5|11573.5|0
1636652370000|2021-11-11 17:39:30|11588.1|11573.1|11588.1|11573.1|11588.1|11573.1|11588.1|11573.1|0
1636652380000|2021-11-11 17:39:40|||||||||1
1636652400000|2021-11-11 17:40:00|11588.2|11573.2|11590|11575|11590|11575|11588.2|11573.2|4
1636652410000|2021-11-11 17:40:10|11590.8|11575.8|11590|11575|11592|11577|11590|11575|5
1636652430000|2021-11-11 17:40:30|11589.6|11574.6|11589.6|11574.6|11589.6|11574.6|11589.6|11574.6|1
1636652440000|2021-11-11 17:40:40|||||||||2
1636652450000|2021-11-11 17:40:50|11591|11576|11590.9|11575.9|11591|11576|11590.9|11575.9|1
1636652460000|2021-11-11 17:41:00|11590.5|11575.5|11590.5|11575.5|11590.5|11575.5|11590.5|11575.5|2
1636652470000|2021-11-11 17:41:10|11590.4|11575.4|11590|11575|11590.4|11575.4|11590|11575|0
1636652480000|2021-11-11 17:41:20|11592|11577|11592|11577|11592|11577|11592|11577|2
1636652490000|2021-11-11 17:41:30|11591.5|11576.5|11592|11577|11592|11577|11591.5|11576.5|1
1636652510000|2021-11-11 17:41:50|||||||||1
1636652520000|2021-11-11 17:42:00|||||||||1
1636652540000|2021-11-11 17:42:20|11592.2|11577.2|11592|11577|11593|11578|11592|11577|2
1636652550000|2021-11-11 17:42:30|||||||||3
1636652560000|2021-11-11 17:42:40|||||||||1
1636652570000|2021-11-11 17:42:50|||||||||9
1636652590000|2021-11-11 17:43:10|||||||||2
1636652600000|2021-11-11 17:43:20|||||||||3
1636652610000|2021-11-11 17:43:30|||||||||1
1636652620000|2021-11-11 17:43:40|||||||||2
1636652630000|2021-11-11 17:43:50|||||||||1
1636652640000|2021-11-11 17:44:00|||||||||1
1636652650000|2021-11-11 17:44:10|||||||||1
1636652660000|2021-11-11 17:44:20|||||||||4
1636652670000|2021-11-11 17:44:30|||||||||1
1636652690000|2021-11-11 17:44:50|||||||||1
1636652700000|2021-11-11 17:45:00|||||||||1
1636652710000|2021-11-11 17:45:10|11593.5|11578.5|11592.6|11577.6|11593.5|11578.5|11592.6|11577.6|7
1636652720000|2021-11-11 17:45:20|11593.5|11578.5|11592.7|11577.7|11593.5|11578.5|11592.5|11577.5|2
1636652730000|2021-11-11 17:45:30|11593.1|11578.1|11593.1|11578.1|11593.1|11578.1|11593.1|11578.1|0
1636652750000|2021-11-11 17:45:50|||||||||1
1636652760000|2021-11-11 17:46:00|11593.6|11578.6|11593.6|11578.6|11593.6|11578.6|11593.6|11578.6|0
1636652780000|2021-11-11 17:46:20|||||||||1
1636652810000|2021-11-11 17:46:50|11595|11580|11599.6|11584.6|11599.6|11584.6|11595|11580|4
1636652820000|2021-11-11 17:47:00|11599.7|11584.7|11605.1|11590.1|11605.2|11590.2|11599.6|11584.6|6
1636652830000|2021-11-11 17:47:10|11605.3|11590.3|11605.3|11590.3|11605.3|11590.3|11605.3|11590.3|0
1636652840000|2021-11-11 17:47:20|11607.1|11592.1|11619|11594|11619|11594|11606.6|11591.6|2
1636652850000|2021-11-11 17:47:30|11616.6|11601.6|11617.1|11602.1|11617.1|11602.1|11616.6|11601.6|11
1636652860000|2021-11-11 17:47:40|11617.6|11602.6|11616.1|11601.1|11617.6|11602.6|11616.1|11601.1|11
1636652870000|2021-11-11 17:47:50|11616|11601|11615.6|11600.6|11616|11601|11615.6|11600.6|1
1636652880000|2021-11-11 17:48:00|11611.7|11596.7|11612.6|11597.6|11614.6|11599.6|11611.7|11596.7|2
1636652890000|2021-11-11 17:48:10|11612.5|11597.5|11611.3|11596.3|11612.5|11597.5|11608.1|11593.1|0
1636652900000|2021-11-11 17:48:20|11612.2|11597.2|11610|11595|11612.2|11597.2|11609.9|11594.9|0
1636652940000|2021-11-11 17:49:00|11610.1|11595.1|11610.1|11595.1|11610.1|11595.1|11610.1|11595.1|1
1636652950000|2021-11-11 17:49:10|11609.9|11594.9|11609.9|11594.9|11609.9|11594.9|11609.9|11594.9|0
1636652960000|2021-11-11 17:49:20|11610.1|11595.1|11610.1|11595.1|11610.1|11595.1|11610.1|11595.1|0
1636652970000|2021-11-11 17:49:30|11609|11594|11610.1|11595.1|11610.1|11595.1|11609|11594|2
1636652980000|2021-11-11 17:49:40|11612.7|11597.7|11613.6|11598.6|11613.7|11598.7|11612.7|11597.7|3
1636652990000|2021-11-11 17:49:50|11613.1|11598.1|11613.1|11598.1|11613.1|11598.1|11613.1|11598.1|0
1636653000000|2021-11-11 17:50:00|11613|11598|11612.6|11597.6|11613|11598|11612.6|11597.6|0
1636653020000|2021-11-11 17:50:20|||||||||1
1636653030000|2021-11-11 17:50:30|||||||||1
1636653040000|2021-11-11 17:50:40|11612.2|11597.2|11606.5|11591.5|11612.2|11597.2|11606.5|11591.5|1
1636653050000|2021-11-11 17:50:50|11606.3|11591.3|11603.6|11588.6|11606.3|11591.3|11603.6|11588.6|0
1636653070000|2021-11-11 17:51:10|11602|11587|11602|11587|11602|11587|11602|11587|1
1636653100000|2021-11-11 17:51:40|||||||||1
1636653120000|2021-11-11 17:52:00|11602.1|11587.1|11602|11587|11602.1|11587.1|11602|11587|3
1636653130000|2021-11-11 17:52:10|11601.6|11586.6|11601.6|11586.6|11601.6|11586.6|11601.6|11586.6|0
1636653170000|2021-11-11 17:52:50|||||||||2
1636653190000|2021-11-11 17:53:10|||||||||1
1636653230000|2021-11-11 17:53:50|||||||||1
1636653240000|2021-11-11 17:54:00|11601.2|11586.2|11594.6|11579.6|11601.2|11586.2|11594.6|11579.6|2
1636653250000|2021-11-11 17:54:10|11595|11580|11595.7|11580.7|11595.7|11580.7|11594.3|11579.3|13
1636653260000|2021-11-11 17:54:20|||||||||14
1636653290000|2021-11-11 17:54:50|||||||||2
1636653300000|2021-11-11 17:55:00|11597.2|11582.2|11597.2|11582.2|11597.2|11582.2|11597.2|11582.2|3
1636653320000|2021-11-11 17:55:20|11600.2|11585.2|11600.2|11585.2|11600.2|11585.2|11600.2|11585.2|2
1636653330000|2021-11-11 17:55:30|11600.3|11585.3|11600.7|11585.7|11600.7|11585.7|11600.3|11585.3|1
1636653340000|2021-11-11 17:55:40|11600.8|11585.8|11603.2|11588.2|11603.3|11588.3|11600.8|11585.8|0
1636653360000|2021-11-11 17:56:00|11602.7|11587.7|11602.6|11587.6|11602.7|11587.7|11602.6|11587.6|0
1636653370000|2021-11-11 17:56:10|11602.1|11587.1|11601.2|11586.2|11602.1|11587.1|11601.2|11586.2|0
1636653380000|2021-11-11 17:56:20|11601.7|11586.7|11601.7|11586.7|11601.7|11586.7|11601.7|11586.7|5
1636653390000|2021-11-11 17:56:30|11601.8|11586.8|11602.7|11587.7|11602.7|11587.7|11601.8|11586.8|1
1636653410000|2021-11-11 17:56:50|11601.2|11586.2|11601.2|11586.2|11601.2|11586.2|11601.2|11586.2|0
1636653420000|2021-11-11 17:57:00|11602|11587|11602.2|11587.2|11602.2|11587.2|11602|11587|2
1636653450000|2021-11-11 17:57:30|11602.1|11587.1|11602.1|11587.1|11602.1|11587.1|11602.1|11587.1|0
1636653480000|2021-11-11 17:58:00|11601.6|11586.6|11603.6|11588.6|11603.6|11588.6|11601.6|11586.6|3
1636653490000|2021-11-11 17:58:10|||||||||1
1636653500000|2021-11-11 17:58:20|11605.7|11590.7|11609.1|11594.1|11609.1|11594.1|11605.7|11590.7|7
1636653520000|2021-11-11 17:58:40|11611.1|11596.1|11611.1|11596.1|11611.1|11596.1|11611.1|11596.1|1
1636653530000|2021-11-11 17:58:50|11611|11596|11610|11595|11611|11596|11610|11595|0
1636653540000|2021-11-11 17:59:00|11609.1|11594.1|11609.1|11594.1|11609.1|11594.1|11609.1|11594.1|0
1636653550000|2021-11-11 17:59:10|11609|11594|11605.6|11590.6|11609|11594|11604.1|11589.1|2
1636653580000|2021-11-11 17:59:40|||||||||1
1636653590000|2021-11-11 17:59:50|11605|11590|11601.5|11586.5|11605|11590|11601.5|11586.5|1
1636653600000|2021-11-11 18:00:00|11601|11586|11599.6|11584.6|11601|11586|11599.6|11584.6|5
1636653610000|2021-11-11 18:00:10|11599.1|11584.1|11602.1|11587.1|11602.1|11587.1|11599.1|11584.1|28
1636653640000|2021-11-11 18:00:40|11602.4|11587.4|11608.9|11593.9|11608.9|11593.9|11602.4|11587.4|49
1636653650000|2021-11-11 18:00:50|11609.8|11594.8|11611.9|11596.9|11611.9|11596.9|11609.8|11594.8|3
1636653660000|2021-11-11 18:01:00|11612|11597|11612.4|11597.4|11612.4|11597.4|11612|11597|8
1636653670000|2021-11-11 18:01:10|11612.5|11597.5|11612.4|11597.4|11612.5|11597.5|11612.4|11597.4|11
1636653680000|2021-11-11 18:01:20|11617|11602|11618.5|11603.5|11618.5|11603.5|11616.9|11601.9|5
1636653690000|2021-11-11 18:01:30|11618.4|11603.4|11618.4|11603.4|11618.5|11603.5|11618.4|11603.4|0
1636653700000|2021-11-11 18:01:40|11618.5|11603.5|11618.5|11603.5|11618.5|11603.5|11618|11603|8
1636653710000|2021-11-11 18:01:50|11618.4|11603.4|11618.9|11603.9|11618.9|11603.9|11618.4|11603.4|1
1636653740000|2021-11-11 18:02:20|11614.7|11599.7|11614|11599|11614.7|11599.7|11614|11599|1
1636653750000|2021-11-11 18:02:30|11614.4|11599.4|11611.3|11596.3|11614.4|11599.4|11611.3|11596.3|0
1636653770000|2021-11-11 18:02:50|||||||||2
1636653780000|2021-11-11 18:03:00|11610.4|11595.4|11612.4|11597.4|11612.4|11597.4|11610.3|11595.3|0
1636653790000|2021-11-11 18:03:10|11612.1|11597.1|11612|11597|11612.1|11597.1|11612|11597|7
1636653800000|2021-11-11 18:03:20|11611.6|11596.6|11609.5|11594.5|11611.6|11596.6|11609.5|11594.5|1
1636653810000|2021-11-11 18:03:30|11609|11594|11609|11594|11609|11594|11609|11594|0
1636653820000|2021-11-11 18:03:40|11611.1|11596.1|11611.1|11596.1|11611.1|11596.1|11611.1|11596.1|0
1636653830000|2021-11-11 18:03:50|11611.2|11596.2|11610.8|11595.8|11611.3|11596.3|11609.9|11594.9|20
1636653840000|2021-11-11 18:04:00|11610.9|11595.9|11610.8|11595.8|11610.9|11595.9|11610.8|11595.8|2
1636653850000|2021-11-11 18:04:10|11610.5|11595.5|11610.5|11595.5|11610.5|11595.5|11610.5|11595.5|0
1636653860000|2021-11-11 18:04:20|11610.4|11595.4|11610|11595|11610.4|11595.4|11610|11595|0
1636653870000|2021-11-11 18:04:30|||||||||1
1636653880000|2021-11-11 18:04:40|||||||||3
1636653900000|2021-11-11 18:05:00|11609.6|11594.6|11609.3|11594.3|11609.6|11594.6|11609.3|11594.3|5
1636653910000|2021-11-11 18:05:10|11608.8|11593.8|11607.8|11592.8|11608.8|11593.8|11607.8|11592.8|12
1636653920000|2021-11-11 18:05:20|11608.3|11593.3|11607.8|11592.8|11608.3|11593.3|11607.4|11592.4|3
1636653940000|2021-11-11 18:05:40|11607.7|11592.7|11607.7|11592.7|11607.7|11592.7|11607.7|11592.7|0
1636653950000|2021-11-11 18:05:50|11607.2|11592.2|11607.1|11592.1|11607.3|11592.3|11607.1|11592.1|4
1636653990000|2021-11-11 18:06:30|11607.2|11592.2|11607.1|11592.1|11607.2|11592.2|11607.1|11592.1|5
1636654020000|2021-11-11 18:07:00|11606.7|11591.7|11606.7|11591.7|11606.7|11591.7|11606.7|11591.7|0
1636654030000|2021-11-11 18:07:10|11606.8|11591.8|11613.1|11598.1|11613.2|11598.2|11606.8|11591.8|3
1636654040000|2021-11-11 18:07:20|11613.5|11598.5|11615.3|11600.3|11615.3|11600.3|11613.5|11598.5|6
1636654050000|2021-11-11 18:07:30|11615.4|11600.4|11615.9|11600.9|11615.9|11600.9|11615.4|11600.4|0
1636654060000|2021-11-11 18:07:40|11615.8|11600.8|11615.3|11600.3|11615.8|11600.8|11615.3|11600.3|1
1636654100000|2021-11-11 18:08:20|11615.8|11600.8|11615.9|11600.9|11615.9|11600.9|11615.8|11600.8|0
1636654110000|2021-11-11 18:08:30|11615.8|11600.8|11615.8|11600.8|11615.8|11600.8|11615.8|11600.8|0
1636654130000|2021-11-11 18:08:50|11615.9|11600.9|11615.9|11600.9|11615.9|11600.9|11615.9|11600.9|0
1636654150000|2021-11-11 18:09:10|11615.5|11600.5|11615.5|11600.5|11615.5|11600.5|11615.5|11600.5|2
1636654160000|2021-11-11 18:09:20|11614.4|11599.4|11614.4|11599.4|11614.4|11599.4|11614.4|11599.4|1
1636654200000|2021-11-11 18:10:00|11614.5|11599.5|11610.4|11595.4|11615.9|11600.9|11609.8|11594.8|10
1636654210000|2021-11-11 18:10:10|11610.9|11595.9|11610.8|11595.8|11610.9|11595.9|11610.8|11595.8|2
1636654220000|2021-11-11 18:10:20|11613.8|11598.8|11613.8|11598.8|11613.9|11598.9|11613.8|11598.8|4
1636654230000|2021-11-11 18:10:30|11613.4|11598.4|11613.4|11598.4|11613.4|11598.4|11613.4|11598.4|0
1636654240000|2021-11-11 18:10:40|11613.2|11598.2|11612.9|11597.9|11613.4|11598.4|11612.4|11597.4|8
1636654250000|2021-11-11 18:10:50|11611.3|11596.3|11611.3|11596.3|11611.3|11596.3|11611.3|11596.3|0
1636654260000|2021-11-11 18:11:00|11611.4|11596.4|11611.4|11596.4|11611.4|11596.4|11611.3|11596.3|1
1636654280000|2021-11-11 18:11:20|11612.6|11597.6|11613|11598|11613|11598|11612.6|11597.6|4
1636654310000|2021-11-11 18:11:50|11612.9|11597.9|11616.3|11601.3|11617.4|11602.4|11612.4|11597.4|1
1636654320000|2021-11-11 18:12:00|11616.5|11601.5|11616.6|11601.6|11619|11604|11616.3|11601.3|1
1636654330000|2021-11-11 18:12:10|11618.2|11603.2|11618.3|11603.3|11618.3|11603.3|11618.2|11603.2|0
1636654340000|2021-11-11 18:12:20|11619.9|11604.9|11619.9|11604.9|11619.9|11604.9|11619.9|11604.9|3
1636654350000|2021-11-11 18:12:30|11617.9|11602.9|11615.4|11600.4|11617.9|11602.9|11614.3|11599.3|6
1636654360000|2021-11-11 18:12:40|11615.3|11600.3|11615.2|11600.2|11615.3|11600.3|11615.2|11600.2|1
1636654370000|2021-11-11 18:12:50|11613.7|11598.7|11613.7|11598.7|11613.7|11598.7|11613.7|11598.7|0
1636654380000|2021-11-11 18:13:00|11615.2|11600.2|11624.9|11609.9|11624.9|11609.9|11615.2|11600.2|2
1636654390000|2021-11-11 18:13:10|11625.7|11610.7|11625.7|11610.7|11625.8|11610.8|11625.7|11610.7|0
1636654410000|2021-11-11 18:13:30|11626.1|11611.1|11626.1|11611.1|11626.1|11611.1|11626.1|11611.1|27
1636654430000|2021-11-11 18:13:50|||||||||1
1636654440000|2021-11-11 18:14:00|11625.6|11610.6|11625.7|11610.7|11625.7|11610.7|11625.6|11610.6|0
1636654450000|2021-11-11 18:14:10|11626.2|11611.2|11626.2|11611.2|11626.2|11611.2|11626.2|11611.2|0
1636654480000|2021-11-11 18:14:40|11626.3|11611.3|11626.2|11611.2|11626.3|11611.3|11626.2|11611.2|4
1636654490000|2021-11-11 18:14:50|11625.7|11610.7|11625.7|11610.7|11625.7|11610.7|11625.7|11610.7|2
1636654500000|2021-11-11 18:15:00|11623.5|11608.5|11626.2|11611.2|11626.2|11611.2|11623.5|11608.5|37
1636654510000|2021-11-11 18:15:10|11626.3|11611.3|11624.9|11609.9|11626.4|11611.4|11624.4|11609.4|12
1636654520000|2021-11-11 18:15:20|11625|11610|11625.9|11610.9|11625.9|11610.9|11623.5|11608.5|16
1636654530000|2021-11-11 18:15:30|11626.3|11611.3|11626.3|11611.3|11626.3|11611.3|11626.3|11611.3|9
1636654540000|2021-11-11 18:15:40|11626.2|11611.2|11628|11613|11628.1|11613.1|11626.2|11611.2|4
1636654550000|2021-11-11 18:15:50|11628.1|11613.1|11628.1|11613.1|11628.1|11613.1|11628.1|11613.1|3
1636654560000|2021-11-11 18:16:00|||||||||2
1636654570000|2021-11-11 18:16:10|11628.6|11613.6|11628.7|11613.7|11628.7|11613.7|11628.6|11613.6|5
1636654580000|2021-11-11 18:16:20|11629.1|11614.1|11632.6|11617.6|11633.9|11618.9|11629.1|11614.1|18
1636654590000|2021-11-11 18:16:30|11632.2|11617.2|11630.5|11615.5|11632.2|11617.2|11630.5|11615.5|17
1636654600000|2021-11-11 18:16:40|11631|11616|11629.1|11614.1|11631|11616|11629.1|11614.1|15
1636654610000|2021-11-11 18:16:50|11629.9|11614.9|11629.6|11614.6|11630|11615|11629.6|11614.6|3
1636654620000|2021-11-11 18:17:00|11629.5|11614.5|11629.7|11614.7|11629.7|11614.7|11628.3|11613.3|4
1636654630000|2021-11-11 18:17:10|11631|11616|11628.8|11613.8|11631|11616|11628.3|11613.3|10
1636654640000|2021-11-11 18:17:20|11630|11615|11630.6|11615.6|11630.6|11615.6|11629.6|11614.6|5
1636654650000|2021-11-11 18:17:30|11631|11616|11629.8|11614.8|11631|11616|11629.8|11614.8|3
1636654660000|2021-11-11 18:17:40|||||||||2
1636654670000|2021-11-11 18:17:50|11631|11616|11629.3|11614.3|11631|11616|11629.3|11614.3|16
1636654680000|2021-11-11 18:18:00|11628.9|11613.9|11629.5|11614.5|11629.5|11614.5|11628.9|11613.9|5
1636654690000|2021-11-11 18:18:10|11629.1|11614.1|11629.2|11614.2|11629.5|11614.5|11629.1|11614.1|2
1636654700000|2021-11-11 18:18:20|11628.8|11613.8|11628.8|11613.8|11628.8|11613.8|11628.8|11613.8|2
1636654710000|2021-11-11 18:18:30|11628.3|11613.3|11628.4|11613.4|11628.4|11613.4|11628.3|11613.3|3
1636654720000|2021-11-11 18:18:40|11628.3|11613.3|11626.9|11611.9|11628.3|11613.3|11625.9|11610.9|3
1636654730000|2021-11-11 18:18:50|11626.8|11611.8|11626|11611|11626.8|11611.8|11626|11611|2
1636654740000|2021-11-11 18:19:00|11625.6|11610.6|11626.4|11611.4|11626.5|11611.5|11625.6|11610.6|4
1636654750000|2021-11-11 18:19:10|11626.5|11611.5|11627.6|11612.6|11627.6|11612.6|11626.5|11611.5|5
1636654760000|2021-11-11 18:19:20|11627.5|11612.5|11627.5|11612.5|11627.5|11612.5|11627.5|11612.5|2
1636654770000|2021-11-11 18:19:30|11627.1|11612.1|11626.6|11611.6|11628.5|11613.5|11626.6|11611.6|32
1636654780000|2021-11-11 18:19:40|11624.9|11609.9|11624.9|11609.9|11624.9|11609.9|11624.9|11609.9|6
1636654790000|2021-11-11 18:19:50|||||||||2
1636654800000|2021-11-11 18:20:00|11625.6|11610.6|11625.6|11610.6|11625.6|11610.6|11625.6|11610.6|2
1636654810000|2021-11-11 18:20:10|||||||||5
1636654820000|2021-11-11 18:20:20|11626.5|11611.5|11627.8|11612.8|11628.2|11613.2|11626.5|11611.5|4
1636654830000|2021-11-11 18:20:30|11628.3|11613.3|11627.9|11612.9|11628.3|11613.3|11627.9|11612.9|2
1636654840000|2021-11-11 18:20:40|11629.2|11614.2|11627.7|11612.7|11629.2|11614.2|11627.7|11612.7|16
1636654850000|2021-11-11 18:20:50|11627.8|11612.8|11628.3|11613.3|11628.6|11613.6|11627.8|11612.8|2
1636654860000|2021-11-11 18:21:00|11628.2|11613.2|11627.8|11612.8|11628.2|11613.2|11627.8|11612.8|2
1636654870000|2021-11-11 18:21:10|11627.4|11612.4|11627.4|11612.4|11627.4|11612.4|11627.4|11612.4|2
1636654880000|2021-11-11 18:21:20|11626.6|11611.6|11626.6|11611.6|11626.6|11611.6|11626.6|11611.6|5
1636654890000|2021-11-11 18:21:30|11626.3|11611.3|11625.8|11610.8|11626.3|11611.3|11625.8|11610.8|19
1636654900000|2021-11-11 18:21:40|11626.6|11611.6|11628.3|11613.3|11628.3|11613.3|11626.6|11611.6|22
1636654910000|2021-11-11 18:21:50|||||||||5
1636654920000|2021-11-11 18:22:00|11627.3|11612.3|11627.3|11612.3|11627.3|11612.3|11627.3|11612.3|3
1636654930000|2021-11-11 18:22:10|11626.9|11611.9|11626.9|11611.9|11626.9|11611.9|11626.9|11611.9|2
1636654940000|2021-11-11 18:22:20|11624.4|11609.4|11624.4|11609.4|11624.4|11609.4|11624.4|11609.4|8
1636654950000|2021-11-11 18:22:30|||||||||2
1636654960000|2021-11-11 18:22:40|||||||||2
1636654970000|2021-11-11 18:22:50|11624.3|11609.3|11624.3|11609.3|11624.3|11609.3|11624.3|11609.3|4
1636654980000|2021-11-11 18:23:00|11624.4|11609.4|11624.4|11609.4|11624.4|11609.4|11624.4|11609.4|3
1636654990000|2021-11-11 18:23:10|||||||||2
1636655000000|2021-11-11 18:23:20|11624.1|11609.1|11619.1|11604.1|11624.1|11609.1|11619|11604|3
1636655010000|2021-11-11 18:23:30|11618.6|11603.6|11619.3|11604.3|11619.4|11604.4|11618.6|11603.6|4
1636655020000|2021-11-11 18:23:40|11618.8|11603.8|11618.8|11603.8|11618.8|11603.8|11618.8|11603.8|2
1636655030000|2021-11-11 18:23:50|11619.7|11604.7|11619.2|11604.2|11619.7|11604.7|11619.2|11604.2|16
1636655040000|2021-11-11 18:24:00|11618.4|11603.4|11613.9|11598.9|11618.4|11603.4|11613.9|11598.9|23
1636655050000|2021-11-11 18:24:10|11614.9|11599.9|11617.3|11602.3|11617.8|11602.8|11614.9|11599.9|12
1636655060000|2021-11-11 18:24:20|11617.2|11602.2|11617.2|11602.2|11617.3|11602.3|11617.2|11602.2|2
1636655070000|2021-11-11 18:24:30|11617.3|11602.3|11617.3|11602.3|11617.3|11602.3|11617.2|11602.2|0
1636655080000|2021-11-11 18:24:40|11617.2|11602.2|11616.8|11601.8|11617.2|11602.2|11616.8|11601.8|5
1636655090000|2021-11-11 18:24:50|11616.7|11601.7|11616.2|11601.2|11616.7|11601.7|11616.2|11601.2|1
1636655100000|2021-11-11 18:25:00|11616.7|11601.7|11616.6|11601.6|11616.7|11601.7|11616.6|11601.6|2
1636655120000|2021-11-11 18:25:20|11617.4|11602.4|11618.5|11603.5|11618.5|11603.5|11617.4|11602.4|6
1636655130000|2021-11-11 18:25:30|11618.8|11603.8|11618.8|11603.8|11618.8|11603.8|11618.8|11603.8|0
1636655140000|2021-11-11 18:25:40|||||||||1
1636655150000|2021-11-11 18:25:50|11618|11603|11617.1|11602.1|11618|11603|11617.1|11602.1|3
1636655170000|2021-11-11 18:26:10|11616.7|11601.7|11616.7|11601.7|11616.7|11601.7|11616.7|11601.7|2
1636655190000|2021-11-11 18:26:30|11616.6|11601.6|11615.7|11600.7|11616.6|11601.6|11615.7|11600.7|0
1636655200000|2021-11-11 18:26:40|11612.9|11597.9|11614.1|11599.1|11614.3|11599.3|11612.9|11597.9|5
1636655210000|2021-11-11 18:26:50|11613.2|11598.2|11612.1|11597.1|11613.2|11598.2|11612.1|11597.1|1
1636655220000|2021-11-11 18:27:00|11614.2|11599.2|11614.1|11599.1|11614.6|11599.6|11614.1|11599.1|2
1636655230000|2021-11-11 18:27:10|11614.9|11599.9|11614.9|11599.9|11614.9|11599.9|11614.9|11599.9|15
1636655240000|2021-11-11 18:27:20|||||||||14
1636655250000|2021-11-11 18:27:30|||||||||12
1636655260000|2021-11-11 18:27:40|11615.3|11600.3|11616.3|11601.3|11616.3|11601.3|11614.8|11599.8|23
1636655270000|2021-11-11 18:27:50|||||||||1
1636655290000|2021-11-11 18:28:10|11618.8|11603.8|11619.7|11604.7|11619.8|11604.8|11618.8|11603.8|3
1636655310000|2021-11-11 18:28:30|11620.1|11605.1|11621.2|11606.2|11621.2|11606.2|11620.1|11605.1|6
1636655320000|2021-11-11 18:28:40|||||||||1
1636655330000|2021-11-11 18:28:50|||||||||2
1636655340000|2021-11-11 18:29:00|11621.1|11606.1|11621.1|11606.1|11621.1|11606.1|11620.7|11605.7|7
1636655360000|2021-11-11 18:29:20|||||||||5
1636655370000|2021-11-11 18:29:30|||||||||11
1636655380000|2021-11-11 18:29:40|11621.2|11606.2|11622.1|11607.1|11622.1|11607.1|11621.2|11606.2|5
1636655390000|2021-11-11 18:29:50|11622.5|11607.5|11622.5|11607.5|11622.5|11607.5|11622.5|11607.5|1
1636655410000|2021-11-11 18:30:10|11622.9|11607.9|11622.9|11607.9|11622.9|11607.9|11622.9|11607.9|0
1636655420000|2021-11-11 18:30:20|11622.8|11607.8|11623.3|11608.3|11623.3|11608.3|11622.8|11607.8|3
1636655440000|2021-11-11 18:30:40|||||||||1
1636655450000|2021-11-11 18:30:50|11625|11610|11625|11610|11625|11610|11625|11610|23
1636655460000|2021-11-11 18:31:00|11625.8|11610.8|11625.8|11610.8|11625.8|11610.8|11625.8|11610.8|1
1636655470000|2021-11-11 18:31:10|11628.4|11613.4|11629.3|11614.3|11629.3|11614.3|11628.4|11613.4|7
1636655480000|2021-11-11 18:31:20|11629.8|11614.8|11629.8|11614.8|11629.8|11614.8|11629.8|11614.8|3
1636655490000|2021-11-11 18:31:30|11629.9|11614.9|11632.3|11617.3|11632.3|11617.3|11628.9|11613.9|1
1636655500000|2021-11-11 18:31:40|11633.1|11618.1|11632.6|11617.6|11633.1|11618.1|11632.6|11617.6|7
1636655510000|2021-11-11 18:31:50|11632.3|11617.3|11633.3|11618.3|11633.3|11618.3|11632.3|11617.3|34
1636655520000|2021-11-11 18:32:00|11633.2|11618.2|11633.2|11618.2|11633.3|11618.3|11633.2|11618.2|0
1636655530000|2021-11-11 18:32:10|11633.3|11618.3|11632.9|11617.9|11633.3|11618.3|11632.9|11617.9|26
1636655540000|2021-11-11 18:32:20|11633.3|11618.3|11633.8|11618.8|11633.9|11618.9|11633.3|11618.3|5
1636655560000|2021-11-11 18:32:40|11633.7|11618.7|11633.7|11618.7|11633.7|11618.7|11633.7|11618.7|1
1636655570000|2021-11-11 18:32:50|11630.3|11615.3|11628.7|11613.7|11630.3|11615.3|11628.7|11613.7|3
1636655580000|2021-11-11 18:33:00|11629.1|11614.1|11627.5|11612.5|11629.1|11614.1|11627.5|11612.5|1
1636655590000|2021-11-11 18:33:10|11627.8|11612.8|11627.8|11612.8|11627.8|11612.8|11627.8|11612.8|2
1636655610000|2021-11-11 18:33:30|||||||||1
1636655630000|2021-11-11 18:33:50|11627.7|11612.7|11624.1|11609.1|11627.7|11612.7|11624.1|11609.1|1
1636655640000|2021-11-11 18:34:00|11624.3|11609.3|11626.3|11611.3|11626.3|11611.3|11624.3|11609.3|1
1636655650000|2021-11-11 18:34:10|11626.2|11611.2|11626.7|11611.7|11626.8|11611.8|11626.2|11611.2|10
1636655660000|2021-11-11 18:34:20|11626.3|11611.3|11623.3|11608.3|11626.3|11611.3|11623.3|11608.3|8
1636655670000|2021-11-11 18:34:30|11623.8|11608.8|11627.3|11612.3|11627.3|11612.3|11623.8|11608.8|6
1636655690000|2021-11-11 18:34:50|11624.7|11609.7|11624.6|11609.6|11624.7|11609.7|11624.6|11609.6|2
1636655700000|2021-11-11 18:35:00|||||||||1
1636655710000|2021-11-11 18:35:10|11623.9|11608.9|11617.2|11602.2|11623.9|11608.9|11617.2|11602.2|10
1636655720000|2021-11-11 18:35:20|11617.3|11602.3|11617.7|11602.7|11617.7|11602.7|11617.3|11602.3|0
1636655730000|2021-11-11 18:35:30|11617.4|11602.4|11618.8|11603.8|11618.9|11603.9|11616.9|11601.9|5
1636655740000|2021-11-11 18:35:40|||||||||1
1636655750000|2021-11-11 18:35:50|11619.1|11604.1|11619.5|11604.5|11619.5|11604.5|11618.1|11603.1|4
1636655770000|2021-11-11 18:36:10|11619.6|11604.6|11619.6|11604.6|11619.6|11604.6|11619.6|11604.6|0
1636655780000|2021-11-11 18:36:20|11619.2|11604.2|11619.2|11604.2|11619.2|11604.2|11619.2|11604.2|4
1636655790000|2021-11-11 18:36:30|||||||||1
1636655800000|2021-11-11 18:36:40|11619.7|11604.7|11618.7|11603.7|11619.7|11604.7|11618.6|11603.6|3
1636655810000|2021-11-11 18:36:50|11618.2|11603.2|11618.5|11603.5|11618.5|11603.5|11617.4|11602.4|1
1636655820000|2021-11-11 18:37:00|11618.7|11603.7|11619.1|11604.1|11619.6|11604.6|11618.7|11603.7|13
1636655830000|2021-11-11 18:37:10|11619|11604|11620.7|11605.7|11620.7|11605.7|11619|11604|17
1636655840000|2021-11-11 18:37:20|11620.8|11605.8|11620.8|11605.8|11621|11606|11620.8|11605.8|3
1636655850000|2021-11-11 18:37:30|11620.7|11605.7|11620.2|11605.2|11620.7|11605.7|11620.2|11605.2|2
1636655860000|2021-11-11 18:37:40|11619.3|11604.3|11619.3|11604.3|11619.3|11604.3|11619.3|11604.3|0
1636655870000|2021-11-11 18:37:50|11618.1|11603.1|11617.7|11602.7|11618.1|11603.1|11617.7|11602.7|5
1636655880000|2021-11-11 18:38:00|11618.2|11603.2|11619.2|11604.2|11619.2|11604.2|11617.7|11602.7|1
1636655890000|2021-11-11 18:38:10|11618.6|11603.6|11619.7|11604.7|11619.7|11604.7|11618.6|11603.6|1
1636655900000|2021-11-11 18:38:20|11619.6|11604.6|11620.1|11605.1|11620.2|11605.2|11619.6|11604.6|0
1636655920000|2021-11-11 18:38:40|11619.6|11604.6|11620.1|11605.1|11620.2|11605.2|11619.1|11604.1|1
1636655930000|2021-11-11 18:38:50|11620.2|11605.2|11617.7|11602.7|11621.1|11606.1|11617.7|11602.7|2
1636655940000|2021-11-11 18:39:00|11617.2|11602.2|11614.6|11599.6|11617.2|11602.2|11614.6|11599.6|5
1636655950000|2021-11-11 18:39:10|11615.6|11600.6|11615.5|11600.5|11615.6|11600.6|11615.5|11600.5|0
1636655960000|2021-11-11 18:39:20|11615.3|11600.3|11610.1|11595.1|11615.3|11600.3|11610|11595|7
1636655970000|2021-11-11 18:39:30|11610.5|11595.5|11611.1|11596.1|11611.1|11596.1|11610.5|11595.5|1
1636655980000|2021-11-11 18:39:40|11609.5|11594.5|11608|11593|11609.5|11594.5|11608|11593|3
1636655990000|2021-11-11 18:39:50|11607.9|11592.9|11607.9|11592.9|11608|11593|11607.9|11592.9|1
1636656000000|2021-11-11 18:40:00|11607.4|11592.4|11607.4|11592.4|11607.5|11592.5|11605.9|11590.9|11
1636656010000|2021-11-11 18:40:10|11607.9|11592.9|11607.9|11592.9|11607.9|11592.9|11607.9|11592.9|0
1636656020000|2021-11-11 18:40:20|11612|11597|11611.4|11596.4|11612|11597|11611.4|11596.4|9
1636656030000|2021-11-11 18:40:30|11611|11596|11611.2|11596.2|11611.2|11596.2|11611|11596|3
1636656040000|2021-11-11 18:40:40|11611.3|11596.3|11611.7|11596.7|11611.7|11596.7|11611.3|11596.3|11
1636656050000|2021-11-11 18:40:50|11611.8|11596.8|11614.8|11599.8|11614.8|11599.8|11611.8|11596.8|0
1636656060000|2021-11-11 18:41:00|11615.1|11600.1|11612.9|11597.9|11615.1|11600.1|11612.8|11597.8|21
1636656080000|2021-11-11 18:41:20|11611.9|11596.9|11610.8|11595.8|11611.9|11596.9|11610.8|11595.8|2
1636656090000|2021-11-11 18:41:30|11611.2|11596.2|11611.2|11596.2|11611.2|11596.2|11611.2|11596.2|1
1636656120000|2021-11-11 18:42:00|||||||||1
1636656140000|2021-11-11 18:42:20|11610.7|11595.7|11610.7|11595.7|11610.7|11595.7|11610.7|11595.7|1
1636656160000|2021-11-11 18:42:40|11610.4|11595.4|11608.7|11593.7|11610.4|11595.4|11608.7|11593.7|0
1636656170000|2021-11-11 18:42:50|||||||||1
1636656190000|2021-11-11 18:43:10|11608.1|11593.1|11607.7|11592.7|11608.1|11593.1|11607.7|11592.7|26
1636656200000|2021-11-11 18:43:20|11607.6|11592.6|11608.1|11593.1|11608.1|11593.1|11607.6|11592.6|16
1636656210000|2021-11-11 18:43:30|11607.9|11592.9|11607.7|11592.7|11607.9|11592.9|11607.7|11592.7|24
1636656220000|2021-11-11 18:43:40|11607.2|11592.2|11607.2|11592.2|11607.2|11592.2|11607.2|11592.2|0
1636656230000|2021-11-11 18:43:50|11607.1|11592.1|11607.1|11592.1|11607.6|11592.6|11607.1|11592.1|2
1636656240000|2021-11-11 18:44:00|11607.6|11592.6|11607.6|11592.6|11607.6|11592.6|11607.6|11592.6|0
1636656270000|2021-11-11 18:44:30|||||||||1
1636656280000|2021-11-11 18:44:40|11607.1|11592.1|11607.1|11592.1|11607.1|11592.1|11607.1|11592.1|0
1636656290000|2021-11-11 18:44:50|11606.7|11591.7|11606.7|11591.7|11606.7|11591.7|11606.2|11591.2|6
1636656300000|2021-11-11 18:45:00|11606.6|11591.6|11606.7|11591.7|11606.8|11591.8|11605.7|11590.7|7
1636656310000|2021-11-11 18:45:10|11608.3|11593.3|11608.3|11593.3|11608.3|11593.3|11608.3|11593.3|2
1636656320000|2021-11-11 18:45:20|11608.2|11593.2|11612.3|11597.3|11612.3|11597.3|11608.2|11593.2|3
1636656340000|2021-11-11 18:45:40|11612.1|11597.1|11609.3|11594.3|11612.1|11597.1|11608.7|11593.7|1
1636656350000|2021-11-11 18:45:50|11610.6|11595.6|11609.2|11594.2|11610.6|11595.6|11609.2|11594.2|1
1636656360000|2021-11-11 18:46:00|11610.1|11595.1|11610.9|11595.9|11612|11597|11610.1|11595.1|8
1636656370000|2021-11-11 18:46:10|11610.5|11595.5|11608.8|11593.8|11610.5|11595.5|11608.8|11593.8|0
1636656380000|2021-11-11 18:46:20|11608.7|11593.7|11608.7|11593.7|11608.8|11593.8|11608.7|11593.7|0
1636656390000|2021-11-11 18:46:30|||||||||1
1636656400000|2021-11-11 18:46:40|11608.8|11593.8|11610.3|11595.3|11610.3|11595.3|11608.7|11593.7|21
1636656410000|2021-11-11 18:46:50|11610.1|11595.1|11608.1|11593.1|11610.1|11595.1|11608.1|11593.1|12
1636656420000|2021-11-11 18:47:00|11608.6|11593.6|11611.6|11596.6|11611.6|11596.6|11608.6|11593.6|4
1636656430000|2021-11-11 18:47:10|||||||||4
1636656440000|2021-11-11 18:47:20|11611.7|11596.7|11610.6|11595.6|11612.6|11597.6|11610.6|11595.6|1
1636656450000|2021-11-11 18:47:30|11609.6|11594.6|11609.1|11594.1|11610.1|11595.1|11609.1|11594.1|4
1636656460000|2021-11-11 18:47:40|||||||||1
1636656470000|2021-11-11 18:47:50|11609.6|11594.6|11608.1|11593.1|11609.6|11594.6|11608.1|11593.1|21
1636656480000|2021-11-11 18:48:00|11607.6|11592.6|11605.1|11590.1|11608.1|11593.1|11605.1|11590.1|18
1636656490000|2021-11-11 18:48:10|11604.6|11589.6|11604.1|11589.1|11604.6|11589.6|11603.6|11588.6|3
1636656510000|2021-11-11 18:48:30|11604.3|11589.3|11605.2|11590.2|11605.6|11590.6|11604.3|11589.3|16
1636656520000|2021-11-11 18:48:40|11605.3|11590.3|11604.6|11589.6|11605.7|11590.7|11604.6|11589.6|4
1636656530000|2021-11-11 18:48:50|11604.7|11589.7|11605.6|11590.6|11606.1|11591.1|11604.7|11589.7|1
1636656540000|2021-11-11 18:49:00|11606.1|11591.1|11607.9|11592.9|11610.1|11595.1|11606.1|11591.1|11
1636656550000|2021-11-11 18:49:10|11607.8|11592.8|11607.9|11592.9|11608.2|11593.2|11607.8|11592.8|0
1636656560000|2021-11-11 18:49:20|11608.5|11593.5|11611.5|11596.5|11611.5|11596.5|11608.5|11593.5|0
1636656570000|2021-11-11 18:49:30|11611.8|11596.8|11612.7|11597.7|11612.7|11597.7|11611.8|11596.8|40
1636656580000|2021-11-11 18:49:40|11612.8|11597.8|11612.3|11597.3|11612.8|11597.8|11612.3|11597.3|0
1636656590000|2021-11-11 18:49:50|11609.7|11594.7|11609.7|11594.7|11609.7|11594.7|11609.7|11594.7|0
1636656600000|2021-11-11 18:50:00|11609.9|11594.9|11612.3|11597.3|11613.8|11598.8|11609.9|11594.9|2
1636656610000|2021-11-11 18:50:10|11613.2|11598.2|11613.2|11598.2|11613.3|11598.3|11613.2|11598.2|0
1636656640000|2021-11-11 18:50:40|11613.1|11598.1|11610.7|11595.7|11613.1|11598.1|11610.7|11595.7|10
1636656650000|2021-11-11 18:50:50|11611.2|11596.2|11610.7|11595.7|11611.2|11596.2|11610.7|11595.7|3
1636656660000|2021-11-11 18:51:00|||||||||4
1636656680000|2021-11-11 18:51:20|||||||||13
1636656690000|2021-11-11 18:51:30|11611.3|11596.3|11611.3|11596.3|11611.3|11596.3|11611.3|11596.3|0
1636656700000|2021-11-11 18:51:40|11611.7|11596.7|11612|11597|11612|11597|11611.7|11596.7|14
1636656720000|2021-11-11 18:52:00|11613.7|11598.7|11613.7|11598.7|11613.7|11598.7|11613.7|11598.7|0
1636656750000|2021-11-11 18:52:30|11612.1|11597.1|11610.5|11595.5|11612.1|11597.1|11610.5|11595.5|1
1636656760000|2021-11-11 18:52:40|11612.6|11597.6|11612.6|11597.6|11612.6|11597.6|11612.6|11597.6|0
1636656780000|2021-11-11 18:53:00|11614.2|11599.2|11614.2|11599.2|11614.2|11599.2|11614.2|11599.2|0
1636656800000|2021-11-11 18:53:20|11613.8|11598.8|11613.6|11598.6|11613.8|11598.8|11613.5|11598.5|5
1636656810000|2021-11-11 18:53:30|||||||||4
1636656820000|2021-11-11 18:53:40|||||||||2
1636656830000|2021-11-11 18:53:50|11613.7|11598.7|11613.7|11598.7|11613.7|11598.7|11613.7|11598.7|1
1636656840000|2021-11-11 18:54:00|11613.6|11598.6|11613.6|11598.6|11613.6|11598.6|11613.6|11598.6|7
1636656850000|2021-11-11 18:54:10|11613.4|11598.4|11613.8|11598.8|11613.8|11598.8|11613.3|11598.3|8
1636656860000|2021-11-11 18:54:20|11613.7|11598.7|11614.1|11599.1|11614.1|11599.1|11613.3|11598.3|8
1636656870000|2021-11-11 18:54:30|11614|11599|11613.6|11598.6|11614|11599|11613.5|11598.5|9
1636656880000|2021-11-11 18:54:40|11613.5|11598.5|11613.1|11598.1|11613.5|11598.5|11613.1|11598.1|1
1636656900000|2021-11-11 18:55:00|11613|11598|11613.3|11598.3|11613.3|11598.3|11613|11598|10
1636656910000|2021-11-11 18:55:10|11613.2|11598.2|11612.8|11597.8|11613.2|11598.2|11612.8|11597.8|0
1636656930000|2021-11-11 18:55:30|11609.9|11594.9|11608.3|11593.3|11609.9|11594.9|11608.3|11593.3|2
1636656940000|2021-11-11 18:55:40|11608.1|11593.1|11607.3|11592.3|11608.1|11593.1|11607.3|11592.3|0
1636656950000|2021-11-11 18:55:50|11605.3|11590.3|11605.3|11590.3|11605.3|11590.3|11605.3|11590.3|0
1636656960000|2021-11-11 18:56:00|11605.5|11590.5|11606.5|11591.5|11606.5|11591.5|11605.5|11590.5|26
1636656970000|2021-11-11 18:56:10|11606.4|11591.4|11605.9|11590.9|11606.4|11591.4|11605.5|11590.5|11
1636656980000|2021-11-11 18:56:20|||||||||11
1636656990000|2021-11-11 18:56:30|11605|11590|11605.9|11590.9|11605.9|11590.9|11605|11590|1
1636657000000|2021-11-11 18:56:40|11604.8|11589.8|11604.8|11589.8|11604.8|11589.8|11604.8|11589.8|0
1636657010000|2021-11-11 18:56:50|11605.3|11590.3|11605.3|11590.3|11605.3|11590.3|11605.3|11590.3|0
1636657020000|2021-11-11 18:57:00|11605.6|11590.6|11605.3|11590.3|11605.6|11590.6|11605.3|11590.3|1
1636657030000|2021-11-11 18:57:10|||||||||1
1636657040000|2021-11-11 18:57:20|||||||||3
1636657050000|2021-11-11 18:57:30|11605.2|11590.2|11605.3|11590.3|11605.3|11590.3|11605.2|11590.2|0
1636657060000|2021-11-11 18:57:40|||||||||2
1636657070000|2021-11-11 18:57:50|11605.2|11590.2|11605.2|11590.2|11605.2|11590.2|11605.2|11590.2|1
1636657080000|2021-11-11 18:58:00|11604.8|11589.8|11604|11589|11604.8|11589.8|11604|11589|5
1636657090000|2021-11-11 18:58:10|11603.5|11588.5|11603.5|11588.5|11603.5|11588.5|11603.5|11588.5|11
1636657100000|2021-11-11 18:58:20|11602.5|11587.5|11602.5|11587.5|11602.5|11587.5|11602.5|11587.5|0
1636657110000|2021-11-11 18:58:30|||||||||1
1636657120000|2021-11-11 18:58:40|11601.3|11586.3|11602.9|11587.9|11603|11588|11601|11586|21
1636657130000|2021-11-11 18:58:50|11602.5|11587.5|11602.6|11587.6|11602.6|11587.6|11601.5|11586.5|2
1636657140000|2021-11-11 18:59:00|11602.5|11587.5|11600.6|11585.6|11602.6|11587.6|11600.6|11585.6|1
1636657150000|2021-11-11 18:59:10|11601.5|11586.5|11603.7|11588.7|11604|11589|11601.5|11586.5|1
1636657160000|2021-11-11 18:59:20|11605|11590|11607.2|11592.2|11610.9|11595.9|11605|11590|5
1636657170000|2021-11-11 18:59:30|11608|11593|11608.2|11593.2|11608.4|11593.4|11608|11593|6
1636657180000|2021-11-11 18:59:40|11608.1|11593.1|11608.1|11593.1|11608.1|11593.1|11608.1|11593.1|0
1636657190000|2021-11-11 18:59:50|11607.8|11592.8|11607|11592|11609.1|11594.1|11606.5|11591.5|21
1636657200000|2021-11-11 19:00:00|11607.5|11592.5|11607.5|11592.5|11607.5|11592.5|11607.5|11592.5|0
1636657210000|2021-11-11 19:00:10|11607|11592|11606.1|11591.1|11607|11592|11606.1|11591.1|0
1636657220000|2021-11-11 19:00:20|11606.8|11591.8|11610.1|11595.1|11611|11596|11606.8|11591.8|1
1636657230000|2021-11-11 19:00:30|11609.5|11594.5|11609.7|11594.7|11609.7|11594.7|11609.5|11594.5|1
1636657240000|2021-11-11 19:00:40|11610.1|11595.1|11611|11596|11611|11596|11610.1|11595.1|1
1636657250000|2021-11-11 19:00:50|11611.5|11596.5|11612|11597|11612|11597|11611.5|11596.5|0
1636657260000|2021-11-11 19:01:00|11612.1|11597.1|11613|11598|11613.1|11598.1|11612.1|11597.1|3
1636657270000|2021-11-11 19:01:10|11613.1|11598.1|11615.2|11600.2|11615.2|11600.2|11612.5|11597.5|11
1636657280000|2021-11-11 19:01:20|11613.9|11598.9|11615.2|11600.2|11615.2|11600.2|11613.9|11598.9|20
1636657290000|2021-11-11 19:01:30|||||||||8
1636657300000|2021-11-11 19:01:40|11615.6|11600.6|11614.7|11599.7|11615.6|11600.6|11614.7|11599.7|2
1636657310000|2021-11-11 19:01:50|11615.1|11600.1|11614.7|11599.7|11615.1|11600.1|11614|11599|13
1636657320000|2021-11-11 19:02:00|11615|11600|11615|11600|11615|11600|11615|11600|0
1636657330000|2021-11-11 19:02:10|11615.1|11600.1|11614.7|11599.7|11615.5|11600.5|11614.7|11599.7|0
1636657340000|2021-11-11 19:02:20|11615|11600|11615.7|11600.7|11616|11601|11615|11600|29
1636657360000|2021-11-11 19:02:40|11617|11602|11615.7|11600.7|11617|11602|11615.7|11600.7|12
1636657370000|2021-11-11 19:02:50|||||||||1
1636657380000|2021-11-11 19:03:00|11616.4|11601.4|11616.4|11601.4|11616.4|11601.4|11616.4|11601.4|0
1636657390000|2021-11-11 19:03:10|11616.5|11601.5|11616.5|11601.5|11616.5|11601.5|11616.5|11601.5|0
1636657420000|2021-11-11 19:03:40|11616.4|11601.4|11616.4|11601.4|11616.4|11601.4|11616.4|11601.4|0
1636657440000|2021-11-11 19:04:00|11616.9|11601.9|11619|11604|11619.9|11604.9|11616.9|11601.9|7
1636657460000|2021-11-11 19:04:20|11622.6|11607.6|11623.7|11608.7|11624.1|11609.1|11622.6|11607.6|1
1636657470000|2021-11-11 19:04:30|11623.8|11608.8|11625.3|11610.3|11625.4|11610.4|11623.8|11608.8|1
1636657480000|2021-11-11 19:04:40|11625.4|11610.4|11625.8|11610.8|11625.8|11610.8|11625.4|11610.4|0
1636657490000|2021-11-11 19:04:50|||||||||1
1636657500000|2021-11-11 19:05:00|11625.9|11610.9|11625.9|11610.9|11626.9|11611.9|11624.4|11609.4|9
1636657510000|2021-11-11 19:05:10|11627.2|11612.2|11627.4|11612.4|11627.4|11612.4|11627.2|11612.2|1
1636657520000|2021-11-11 19:05:20|||||||||1
1636657530000|2021-11-11 19:05:30|11625.9|11610.9|11625.9|11610.9|11625.9|11610.9|11625.9|11610.9|1
1636657540000|2021-11-11 19:05:40|11626.4|11611.4|11627.4|11612.4|11627.4|11612.4|11626.4|11611.4|11
1636657560000|2021-11-11 19:06:00|11627.2|11612.2|11627.4|11612.4|11627.4|11612.4|11627.2|11612.2|1
1636657570000|2021-11-11 19:06:10|11625.2|11610.2|11625.2|11610.2|11625.2|11610.2|11625.2|11610.2|1
1636657580000|2021-11-11 19:06:20|11625.3|11610.3|11625.7|11610.7|11625.7|11610.7|11625.3|11610.3|0
1636657590000|2021-11-11 19:06:30|11625.8|11610.8|11627.2|11612.2|11627.8|11612.8|11625.8|11610.8|2
1636657600000|2021-11-11 19:06:40|11626.8|11611.8|11626.7|11611.7|11626.8|11611.8|11626.7|11611.7|1
1636657610000|2021-11-11 19:06:50|11626.2|11611.2|11625.8|11610.8|11626.3|11611.3|11625.7|11610.7|0
1636657620000|2021-11-11 19:07:00|11625.7|11610.7|11625.3|11610.3|11625.7|11610.7|11625.3|11610.3|0
1636657630000|2021-11-11 19:07:10|11625.4|11610.4|11626.3|11611.3|11626.3|11611.3|11625.4|11610.4|16
1636657640000|2021-11-11 19:07:20|11625.8|11610.8|11625.7|11610.7|11625.8|11610.8|11625.7|11610.7|0
1636657650000|2021-11-11 19:07:30|11625.2|11610.2|11625.2|11610.2|11625.3|11610.3|11625.2|11610.2|0
1636657660000|2021-11-11 19:07:40|11625.4|11610.4|11628.2|11613.2|11628.2|11613.2|11625.4|11610.4|15
1636657680000|2021-11-11 19:08:00|11628|11613|11629|11614|11629.2|11614.2|11628|11613|24
1636657690000|2021-11-11 19:08:10|11630|11615|11630.3|11615.3|11631.1|11616.1|11630|11615|30
1636657700000|2021-11-11 19:08:20|11629.9|11614.9|11629.9|11614.9|11629.9|11614.9|11629.8|11614.8|13
1636657710000|2021-11-11 19:08:30|11629.8|11614.8|11629.8|11614.8|11629.8|11614.8|11629.8|11614.8|6
1636657720000|2021-11-11 19:08:40|11629.9|11614.9|11629.8|11614.8|11629.9|11614.9|11629.8|11614.8|0
1636657730000|2021-11-11 19:08:50|11629.7|11614.7|11627.7|11612.7|11629.7|11614.7|11627.7|11612.7|123
1636657740000|2021-11-11 19:09:00|11627.6|11612.6|11626|11611|11628.4|11613.4|11625.9|11610.9|13
1636657750000|2021-11-11 19:09:10|11625.9|11610.9|11625|11610|11626.5|11611.5|11625|11610|17
1636657760000|2021-11-11 19:09:20|11625.1|11610.1|11625.1|11610.1|11625.1|11610.1|11625.1|11610.1|13
1636657780000|2021-11-11 19:09:40|11625|11610|11625.1|11610.1|11625.6|11610.6|11625|11610|0
1636657790000|2021-11-11 19:09:50|11625.5|11610.5|11625.1|11610.1|11625.5|11610.5|11625|11610|16
1636657800000|2021-11-11 19:10:00|11625|11610|11625.9|11610.9|11625.9|11610.9|11624.2|11609.2|64
1636657810000|2021-11-11 19:10:10|11625.7|11610.7|11622.7|11607.7|11625.7|11610.7|11622.7|11607.7|5
1636657820000|2021-11-11 19:10:20|11622.6|11607.6|11617.3|11602.3|11622.6|11607.6|11617.3|11602.3|3
1636657830000|2021-11-11 19:10:30|11616.8|11601.8|11616|11601|11616.8|11601.8|11615.5|11600.5|6
1636657840000|2021-11-11 19:10:40|11615|11600|11611.1|11596.1|11615|11600|11611.1|11596.1|2
1636657850000|2021-11-11 19:10:50|11610.6|11595.6|11607.6|11592.6|11610.6|11595.6|11607.6|11592.6|5
1636657860000|2021-11-11 19:11:00|||||||||12
1636657870000|2021-11-11 19:11:10|||||||||10
1636657880000|2021-11-11 19:11:20|11606|11591|11604.7|11589.7|11606|11591|11604|11589|19
1636657890000|2021-11-11 19:11:30|11604.6|11589.6|11604.2|11589.2|11604.7|11589.7|11603.7|11588.7|33
1636657900000|2021-11-11 19:11:40|11603.5|11588.5|11599.7|11584.7|11603.5|11588.5|11599.7|11584.7|14
1636657910000|2021-11-11 19:11:50|11598.8|11583.8|11605.8|11590.8|11605.8|11590.8|11598.8|11583.8|8
1636657920000|2021-11-11 19:12:00|11605.9|11590.9|11605.5|11590.5|11605.9|11590.9|11605.4|11590.4|13
1636657930000|2021-11-11 19:12:10|11605.6|11590.6|11616.7|11601.7|11616.7|11601.7|11605.6|11590.6|11
1636657940000|2021-11-11 19:12:20|11616.5|11601.5|11616.8|11601.8|11616.8|11601.8|11616.1|11601.1|7
1636657950000|2021-11-11 19:12:30|11616.9|11601.9|11617.4|11602.4|11622.8|11607.8|11616.9|11601.9|7
1636657960000|2021-11-11 19:12:40|11617.1|11602.1|11616.3|11601.3|11617.1|11602.1|11616.3|11601.3|14
1636657970000|2021-11-11 19:12:50|11615.3|11600.3|11614.3|11599.3|11615.3|11600.3|11614.3|11599.3|7
1636657980000|2021-11-11 19:13:00|11614.2|11599.2|11615.7|11600.7|11615.9|11600.9|11613.7|11598.7|19
1636657990000|2021-11-11 19:13:10|11615.3|11600.3|11614|11599|11615.3|11600.3|11614|11599|28
1636658000000|2021-11-11 19:13:20|11612.2|11597.2|11609.4|11594.4|11612.2|11597.2|11608.9|11593.9|41
1636658010000|2021-11-11 19:13:30|11608.9|11593.9|11603.2|11588.2|11609.2|11594.2|11603.2|11588.2|32
1636658020000|2021-11-11 19:13:40|11606.4|11591.4|11597.8|11582.8|11606.4|11591.4|11597.8|11582.8|22
1636658030000|2021-11-11 19:13:50|11596.5|11581.5|11597.1|11582.1|11597.2|11582.2|11596|11581|58
1636658040000|2021-11-11 19:14:00|11596.3|11581.3|11600.2|11585.2|11612.1|11597.1|11596.3|11581.3|289
1636658050000|2021-11-11 19:14:10|11599.8|11584.8|11599.7|11584.7|11600.2|11585.2|11594.6|11579.6|253
1636658060000|2021-11-11 19:14:20|11599.6|11584.6|11595.5|11580.5|11600.2|11585.2|11595.5|11580.5|164
1636658070000|2021-11-11 19:14:30|11596|11581|11595.2|11580.2|11602|11587|11595.2|11580.2|166
1636658080000|2021-11-11 19:14:40|11594.7|11579.7|11603.1|11588.1|11603.2|11588.2|11594.1|11579.1|183
1636658090000|2021-11-11 19:14:50|11601.6|11586.6|11603.7|11588.7|11605.1|11590.1|11600.5|11585.5|216
1636658100000|2021-11-11 19:15:00|11604|11589|11601.5|11586.5|11604.5|11589.5|11601.5|11586.5|94
1636658110000|2021-11-11 19:15:10|11604.4|11589.4|11602.5|11587.5|11604.4|11589.4|11602|11587|16
1636658120000|2021-11-11 19:15:20|11602.6|11587.6|11602.7|11587.7|11602.7|11587.7|11602.6|11587.6|6
1636658130000|2021-11-11 19:15:30|11602.3|11587.3|11601.9|11586.9|11602.3|11587.3|11601.8|11586.8|18
1636658140000|2021-11-11 19:15:40|11601.5|11586.5|11603|11588|11603|11588|11601.5|11586.5|17
1636658150000|2021-11-11 19:15:50|11602.9|11587.9|11602.9|11587.9|11603|11588|11602.9|11587.9|29
1636658160000|2021-11-11 19:16:00|11603.9|11588.9|11597.9|11582.9|11603.9|11588.9|11597.8|11582.8|11
1636658170000|2021-11-11 19:16:10|11597.8|11582.8|11596.8|11581.8|11597.8|11582.8|11596.8|11581.8|5
1636658180000|2021-11-11 19:16:20|11596.9|11581.9|11597.9|11582.9|11597.9|11582.9|11596.9|11581.9|13
1636658190000|2021-11-11 19:16:30|11597.7|11582.7|11593.3|11578.3|11597.7|11582.7|11593.3|11578.3|8
1636658200000|2021-11-11 19:16:40|11593.2|11578.2|11596.4|11581.4|11596.4|11581.4|11591.9|11576.9|20
1636658210000|2021-11-11 19:16:50|11596.3|11581.3|11596.4|11581.4|11605.3|11581.4|11595.9|11577.4|2
1636658220000|2021-11-11 19:17:00|11597.2|11582.2|11603.9|11578.9|11603.9|11582.2|11597.2|11578.4|5
1636658230000|2021-11-11 19:17:10|11598.9|11583.9|11599.4|11584.4|11599.4|11584.4|11598.9|11583.9|2
1636658240000|2021-11-11 19:17:20|||||||||10
1636658250000|2021-11-11 19:17:30|11599.5|11584.5|11599.5|11584.5|11599.5|11584.5|11599.5|11584.5|6
1636658260000|2021-11-11 19:17:40|11599|11584|11599.4|11584.4|11599.4|11584.4|11599|11584|8
1636658270000|2021-11-11 19:17:50|11596.9|11581.9|11596.9|11581.9|11596.9|11581.9|11596.9|11581.9|10
1636658280000|2021-11-11 19:18:00|11595.9|11580.9|11595.9|11580.9|11596.9|11581.9|11595.9|11580.9|5
1636658290000|2021-11-11 19:18:10|11596.3|11581.3|11596.4|11581.4|11596.4|11581.4|11596.3|11581.3|0
1636658300000|2021-11-11 19:18:20|11600.4|11585.4|11600.4|11585.4|11600.4|11585.4|11598.9|11583.9|1
1636658310000|2021-11-11 19:18:30|11600.5|11585.5|11601.9|11586.9|11601.9|11586.9|11600|11585|1
1636658320000|2021-11-11 19:18:40|||||||||2
1636658330000|2021-11-11 19:18:50|11602|11587|11602.4|11587.4|11602.4|11587.4|11602|11587|16
1636658340000|2021-11-11 19:19:00|11602|11587|11601.9|11586.9|11602.5|11587.5|11601.9|11586.9|14
1636658350000|2021-11-11 19:19:10|11602|11587|11602.7|11587.7|11602.7|11587.7|11602|11587|14
1636658360000|2021-11-11 19:19:20|11602.2|11587.2|11602.6|11587.6|11602.6|11587.6|11602.2|11587.2|7
1636658370000|2021-11-11 19:19:30|11602.2|11587.2|11602.5|11587.5|11603.7|11588.7|11602.2|11587.2|3
1636658380000|2021-11-11 19:19:40|11604.1|11589.1|11604.1|11589.1|11604.2|11589.2|11604.1|11589.1|3
1636658390000|2021-11-11 19:19:50|11603.8|11588.8|11606.5|11591.5|11606.5|11591.5|11603.8|11588.8|12
1636682400000|2021-11-12 02:00:00|11605.5|11590.5|11616|11591|11616.9|11597.1|11605.5|11590.5|11
1636682410000|2021-11-12 02:00:10|11610.7|11595.7|11611.1|11596.1|11611.1|11596.1|11610.7|11595.7|0
1636682420000|2021-11-12 02:00:20|11610.7|11595.7|11607.8|11592.8|11615.6|11595.7|11607.8|11590.6|2
1636682430000|2021-11-12 02:00:30|11615.6|11590.6|11611.9|11586.9|11615.6|11590.6|11611.9|11586.9|3
1636682440000|2021-11-12 02:00:40|11606.4|11591.4|11606.4|11591.4|11606.4|11591.4|11606.4|11591.4|1
1636682460000|2021-11-12 02:01:00|11606.3|11591.3|11597|11582|11606.3|11591.3|11588.9|11573.9|3
1636682470000|2021-11-12 02:01:10|11596.1|11581.1|11595.1|11580.1|11596.1|11581.1|11595.1|11580.1|0
1636682480000|2021-11-12 02:01:20|11595.3|11580.3|11594.2|11579.2|11599.3|11581.1|11593.7|11574.3|1
1636682490000|2021-11-12 02:01:30|11594.7|11579.7|11598.1|11583.1|11598.1|11583.1|11594.7|11579.7|0
1636682500000|2021-11-12 02:01:40|11598.5|11583.5|11598.5|11583.5|11598.6|11583.6|11598.5|11583.5|1
1636682510000|2021-11-12 02:01:50|11594.2|11579.2|11594.2|11579.2|11594.2|11579.2|11594.2|11579.2|3
1636682540000|2021-11-12 02:02:20|11594.1|11579.1|11594.1|11579.1|11594.1|11579.1|11594.1|11579.1|0
1636682550000|2021-11-12 02:02:30|11594|11579|11593.5|11578.5|11594.3|11579.3|11593.5|11578.5|0
1636682560000|2021-11-12 02:02:40|11592.7|11577.7|11592.7|11577.7|11592.7|11577.7|11592.7|11577.7|0
1636682570000|2021-11-12 02:02:50|11591.9|11576.9|11592.1|11577.1|11597.5|11577.1|11591.3|11572.5|1
1636682580000|2021-11-12 02:03:00|11591.3|11576.3|11590.7|11575.7|11591.3|11576.3|11590.7|11575.7|1
1636682590000|2021-11-12 02:03:10|11591.2|11576.2|11591.2|11576.2|11591.2|11576.2|11591.2|11576.2|0
1636682610000|2021-11-12 02:03:30|11591|11576|11589.1|11574.1|11591|11576|11589.1|11574.1|0
1636682620000|2021-11-12 02:03:40|11596.7|11571.7|11582.5|11567.5|11596.7|11576.3|11582.5|11567.5|32
1636682630000|2021-11-12 02:03:50|11582.8|11567.8|11582.5|11567.5|11582.8|11567.8|11582.5|11567.5|2
1636682640000|2021-11-12 02:04:00|11582.8|11567.8|11578.5|11563.5|11582.8|11567.8|11578.5|11563.5|2
1636682650000|2021-11-12 02:04:10|11577.5|11562.5|11578.5|11563.5|11578.5|11563.5|11576.5|11561.5|1
1636682660000|2021-11-12 02:04:20|11576.4|11561.4|11575|11560|11578.4|11563.4|11575|11560|0
1636682670000|2021-11-12 02:04:30|11573.7|11558.7|11573.5|11558.5|11573.7|11558.7|11573.5|11558.5|1
1636682680000|2021-11-12 02:04:40|11573.3|11558.3|11573.3|11558.3|11573.3|11558.3|11573.3|11558.3|1
1636682700000|2021-11-12 02:05:00|11573.7|11558.7|11573.7|11558.7|11573.7|11558.7|11573.7|11558.7|1
1636682710000|2021-11-12 02:05:10|11573.3|11558.3|11573.3|11558.3|11573.7|11558.7|11573.3|11558.3|1
1636682720000|2021-11-12 02:05:20|11573|11558|11573|11558|11573|11558|11573|11558|0
1636682730000|2021-11-12 02:05:30|11573.4|11558.4|11573.4|11558.4|11573.4|11558.4|11573.4|11558.4|1
1636682740000|2021-11-12 02:05:40|11577.5|11562.5|11577.5|11562.5|11577.5|11562.5|11577.5|11562.5|0
1636682760000|2021-11-12 02:06:00|11578|11563|11578|11563|11578|11563|11578|11563|1
1636682820000|2021-11-12 02:07:00|11577.5|11562.5|11577.5|11562.5|11577.5|11562.5|11577.5|11562.5|1
1636682830000|2021-11-12 02:07:10|11577.9|11562.9|11580|11565|11580|11565|11577.9|11562.9|0
1636682840000|2021-11-12 02:07:20|11580.5|11565.5|11577.5|11562.5|11580.5|11565.5|11577.5|11562.5|3
1636682850000|2021-11-12 02:07:30|11577.8|11562.8|11579|11564|11579|11564|11577.8|11562.8|0
1636682870000|2021-11-12 02:07:50|11578.5|11563.5|11577|11562|11578.5|11563.5|11577|11562|2
1636682880000|2021-11-12 02:08:00|11577.1|11562.1|11576.5|11561.5|11577.1|11562.1|11576.5|11561.5|0
1636682890000|2021-11-12 02:08:10|11576|11561|11576|11561|11576|11561|11576|11561|0
1636682910000|2021-11-12 02:08:30|11575.5|11560.5|11575|11560|11575.5|11560.5|11575|11560|3
1636682920000|2021-11-12 02:08:40|11574.5|11559.5|11576.5|11561.5|11577.5|11562.5|11574.5|11559.5|0
1636682930000|2021-11-12 02:08:50|11576.7|11561.7|11577|11562|11577.5|11562.5|11576.7|11561.7|0
1636682940000|2021-11-12 02:09:00|11577.1|11562.1|11576.5|11561.5|11577.1|11562.1|11576.5|11561.5|0
1636682950000|2021-11-12 02:09:10|11576.3|11561.3|11575.5|11560.5|11576.3|11561.3|11575.5|11560.5|0
1636682960000|2021-11-12 02:09:20|11577.5|11562.5|11575|11560|11577.5|11562.5|11575|11560|0
1636682970000|2021-11-12 02:09:30|11575.5|11560.5|11574.5|11559.5|11575.5|11560.5|11574.5|11559.5|2
1636682980000|2021-11-12 02:09:40|11574.4|11559.4|11574|11559|11574.4|11559.4|11574|11559|0
1636682990000|2021-11-12 02:09:50|11574.5|11559.5|11574.5|11559.5|11574.5|11559.5|11574.5|11559.5|0
1636683000000|2021-11-12 02:10:00|11574.2|11559.2|11575|11560|11575|11560|11574.2|11559.2|1
1636683010000|2021-11-12 02:10:10|11574.9|11559.9|11574.9|11559.9|11574.9|11559.9|11574.9|11559.9|0
1636683020000|2021-11-12 02:10:20|11577|11562|11579|11564|11579|11564|11577|11562|8
1636683030000|2021-11-12 02:10:30|11577.3|11562.3|11577.3|11562.3|11577.4|11562.4|11577.2|11562.2|3
1636683060000|2021-11-12 02:11:00|11581.6|11556.6|11576.5|11561.5|11581.6|11562|11576.5|11556.6|4
1636683070000|2021-11-12 02:11:10|11576|11561|11575.6|11560.6|11576|11561|11575.6|11560.6|0
1636683080000|2021-11-12 02:11:20|11575.5|11560.5|11575.5|11560.5|11575.5|11560.5|11575|11560|1
1636683100000|2021-11-12 02:11:40|11582.3|11557.3|11582.3|11557.3|11582.3|11562.1|11577|11557.2|0
1636683120000|2021-11-12 02:12:00|11582.2|11557.2|11577|11562|11582.2|11562.1|11577|11557.2|0
1636683130000|2021-11-12 02:12:10|11582.2|11557.2|11577|11562|11582.2|11562.1|11577|11557.2|0
1636683150000|2021-11-12 02:12:30|11582.2|11557.2|11577.1|11562.1|11582.2|11562.1|11577.1|11557.2|0
1636683160000|2021-11-12 02:12:40|11582.2|11557.2|11577|11562|11582.2|11562|11577|11557.2|0
1636683250000|2021-11-12 02:14:10|11577.1|11562.1|11577.5|11562.5|11577.5|11562.5|11577.1|11562.1|0
1636683280000|2021-11-12 02:14:40|11577|11562|11577|11562|11577|11562|11577|11562|0
1636683290000|2021-11-12 02:14:50|||||||||2
1636683340000|2021-11-12 02:15:40|11576.5|11561.5|11577|11562|11577|11562|11576.5|11561.5|1
1636683380000|2021-11-12 02:16:20|11577.5|11562.5|11577.5|11562.5|11577.5|11562.5|11577.5|11562.5|0
1636683420000|2021-11-12 02:17:00|11577.1|11562.1|11577.1|11562.1|11577.1|11562.1|11577.1|11562.1|13
1636683450000|2021-11-12 02:17:30|11576.6|11561.6|11577.4|11562.4|11577.5|11562.5|11576.6|11561.6|1
1636683460000|2021-11-12 02:17:40|11577.5|11562.5|11577.5|11562.5|11577.5|11562.5|11577|11562|0
1636683470000|2021-11-12 02:17:50|11577.9|11562.9|11579.2|11564.2|11579.2|11564.2|11577.9|11562.9|0
1636683480000|2021-11-12 02:18:00|11579.6|11564.6|11579.6|11564.6|11579.6|11564.6|11579.6|11564.6|0
1636683710000|2021-11-12 02:21:50|11579.5|11564.5|11580|11565|11580|11565|11579.5|11564.5|2
1636683750000|2021-11-12 02:22:30|||||||||2
1636683800000|2021-11-12 02:23:20|11577.9|11562.9|11578.3|11563.3|11578.3|11563.3|11577.9|11562.9|4
1636683830000|2021-11-12 02:23:50|11578.6|11563.6|11580.3|11565.3|11580.3|11565.3|11578.6|11563.6|0
1636683850000|2021-11-12 02:24:10|11579.9|11564.9|11578.3|11563.3|11579.9|11564.9|11578.3|11563.3|0
1636683870000|2021-11-12 02:24:30|||||||||4
1636683950000|2021-11-12 02:25:50|11578.2|11563.2|11578.3|11563.3|11578.3|11563.3|11577.8|11562.8|0
1636684070000|2021-11-12 02:27:50|11586.5|11561.5|11586.5|11561.5|11586.5|11561.5|11586.5|11561.5|1
1636684080000|2021-11-12 02:28:00|11588.3|11563.3|11588.3|11563.3|11588.3|11563.3|11588.3|11563.3|1
1636684090000|2021-11-12 02:28:10|11588.7|11563.7|11588.7|11563.7|11588.7|11563.7|11588.7|11563.7|0
1636684100000|2021-11-12 02:28:20|11583.9|11568.9|11584.3|11569.3|11584.3|11569.3|11583.9|11568.9|11
1636684110000|2021-11-12 02:28:30|11584.9|11569.9|11588.2|11573.2|11588.2|11573.2|11584.9|11569.9|0
1636684160000|2021-11-12 02:29:20|11587.7|11572.7|11587.7|11572.7|11587.7|11572.7|11587.7|11572.7|0
1636684220000|2021-11-12 02:30:20|11587.8|11572.8|11588.4|11573.4|11588.4|11573.4|11587.8|11572.8|0
1636684230000|2021-11-12 02:30:30|11589.2|11574.2|11590.2|11575.2|11590.2|11575.2|11589.2|11574.2|2
1636684250000|2021-11-12 02:30:50|11593.2|11578.2|11592.2|11577.2|11593.2|11578.2|11592.2|11577.2|10
1636684280000|2021-11-12 02:31:20|11592.8|11577.8|11594.9|11579.9|11594.9|11579.9|11592.8|11577.8|0
1636684320000|2021-11-12 02:32:00|11594.7|11579.7|11588.5|11573.5|11594.7|11579.7|11588.5|11573.5|1
1636684330000|2021-11-12 02:32:10|11589.7|11574.7|11593.4|11568.4|11593.4|11574.7|11586.4|11566|3
1636684400000|2021-11-12 02:33:20|11588.3|11573.3|11588.3|11573.3|11588.3|11573.3|11588.3|11573.3|0
1636684410000|2021-11-12 02:33:30|11587.9|11572.9|11586.7|11571.7|11587.9|11572.9|11586.7|11571.7|0
1636684420000|2021-11-12 02:33:40|11586.2|11571.2|11586.2|11571.2|11586.2|11571.2|11586.2|11571.2|0
1636684620000|2021-11-12 02:37:00|||||||||1
1636684630000|2021-11-12 02:37:10|11585.7|11570.7|11585.7|11570.7|11585.7|11570.7|11585.7|11570.7|0
1636684670000|2021-11-12 02:37:50|11585.3|11570.3|11585.2|11570.2|11585.3|11570.3|11585.2|11570.2|6
1636684790000|2021-11-12 02:39:50|11580.4|11565.4|11580.4|11565.4|11580.4|11565.4|11580.4|11565.4|1
1636684800000|2021-11-12 02:40:00|11582.3|11567.3|11582.3|11567.3|11582.3|11567.3|11582.3|11567.3|0
1636684810000|2021-11-12 02:40:10|11582.6|11567.6|11583.4|11568.4|11583.4|11568.4|11582.6|11567.6|0
1636684820000|2021-11-12 02:40:20|11584.9|11569.9|11584.9|11569.9|11584.9|11569.9|11584.9|11569.9|0
1636684890000|2021-11-12 02:41:30|11586.3|11561.3|11586.3|11561.3|11586.3|11561.3|11586.3|11561.3|15
1636684900000|2021-11-12 02:41:40|11586.7|11561.7|11586.7|11561.7|11586.7|11561.7|11586.7|11561.7|0
1636684910000|2021-11-12 02:41:50|11576.3|11561.3|11576.3|11561.3|11576.3|11561.3|11576.3|11561.3|0
1636684930000|2021-11-12 02:42:10|11576.7|11561.7|11575.5|11560.5|11586.8|11561.8|11575.5|11560.5|0
1636684950000|2021-11-12 02:42:30|11575.1|11560.1|11575.1|11560.1|11575.1|11560.1|11575.1|11560.1|3
1636684960000|2021-11-12 02:42:40|11573|11558|11573|11558|11573|11558|11573|11558|0
1636684980000|2021-11-12 02:43:00|11573.1|11558.1|11583|11558|11583|11558.5|11573.1|11558|1
1636684990000|2021-11-12 02:43:10|11584.5|11559.5|11585.9|11560.9|11585.9|11560.9|11584.5|11559.5|0
1636685040000|2021-11-12 02:44:00|11586.3|11561.3|11578.8|11563.8|11586.3|11563.8|11578.8|11561.3|0
1636685180000|2021-11-12 02:46:20|11577.8|11562.8|11578.2|11563.2|11578.2|11563.2|11577.8|11562.8|1
1636685190000|2021-11-12 02:46:30|11585.7|11560.7|11585.7|11560.7|11585.7|11560.7|11585.7|11560.7|0
1636685220000|2021-11-12 02:47:00|11590.8|11553.3|11590.8|11553.3|11590.8|11553.3|11590.8|11553.3|1
1636685230000|2021-11-12 02:47:10|11591.2|11553.7|11591.2|11553.7|11591.2|11553.7|11591.2|11553.7|0
1636685260000|2021-11-12 02:47:40|11592.5|11555|11592.5|11555|11592.5|11555|11592.5|11555|0
1636685320000|2021-11-12 02:48:40|11593.3|11555.8|11593.2|11555.7|11593.3|11555.8|11593.2|11555.7|4
1636685330000|2021-11-12 02:48:50|11592.9|11555.4|11593.2|11555.7|11593.2|11555.7|11592.9|11555.4|0
1636685340000|2021-11-12 02:49:00|11592.8|11555.3|11592.8|11555.3|11592.8|11555.3|11592.8|11555.3|0
1636685370000|2021-11-12 02:49:30|11586.7|11561.7|11586.7|11561.7|11586.7|11561.7|11586.7|11561.7|0
1636685380000|2021-11-12 02:49:40|11586.6|11561.6|11586.6|11561.6|11586.6|11561.6|11586.6|11561.6|0
1636685390000|2021-11-12 02:49:50|11586.5|11561.5|11583.5|11558.5|11586.5|11561.5|11583.5|11558.5|0
1636685400000|2021-11-12 02:50:00|11583.1|11558.1|11583.1|11558.1|11583.1|11558.1|11583.1|11558.1|0
1636685460000|2021-11-12 02:51:00|11581.6|11556.6|11581.6|11556.6|11581.6|11556.6|11581.6|11556.6|0
1636685500000|2021-11-12 02:51:40|11575.6|11560.6|11575.6|11560.6|11575.6|11560.6|11575.6|11560.6|0
1636685560000|2021-11-12 02:52:40|11577.6|11562.6|11583.1|11558.1|11583.1|11562.6|11577.6|11558.1|1
1636685670000|2021-11-12 02:54:30|11577.8|11562.8|11577.8|11562.8|11577.8|11562.8|11577.8|11562.8|0
1636685700000|2021-11-12 02:55:00|11576.1|11561.1|11581|11556|11581|11561.1|11576.1|11556|1
1636685810000|2021-11-12 02:56:50|11576.2|11561.2|11576.1|11561.1|11576.2|11561.2|11576.1|11561.1|0
1636686230000|2021-11-12 03:03:50|11576|11561|11576|11561|11576|11561|11576|11561|10
1636686240000|2021-11-12 03:04:00|11573.1|11558.1|11572.6|11557.6|11573.1|11558.1|11572.6|11557.6|1
1636686320000|2021-11-12 03:05:20|11578.8|11563.8|11573|11558|11578.8|11563.8|11573|11558|2
1636686330000|2021-11-12 03:05:30|11573.5|11558.5|11573.5|11558.5|11573.5|11558.5|11573.5|11558.5|0
1636686350000|2021-11-12 03:05:50|11572.6|11557.6|11572.6|11557.6|11572.6|11557.6|11572.6|11557.6|5
1636686370000|2021-11-12 03:06:10|11572.5|11557.5|11572.5|11557.5|11572.5|11557.5|11572.5|11557.5|0
1636686380000|2021-11-12 03:06:20|11569.9|11554.9|11569.1|11554.1|11569.9|11554.9|11569.1|11554.1|3
1636686390000|2021-11-12 03:06:30|11567.3|11552.3|11567.3|11552.3|11567.3|11552.3|11567.3|11552.3|1
1636686400000|2021-11-12 03:06:40|11565.6|11550.6|11565.6|11550.6|11565.6|11550.6|11565.6|11550.6|0
1636686450000|2021-11-12 03:07:30|11566.5|11551.5|11566.5|11551.5|11566.5|11551.5|11566.5|11551.5|4
1636686460000|2021-11-12 03:07:40|11566.1|11551.1|11566.1|11551.1|11566.1|11551.1|11566.1|11551.1|0
1636686480000|2021-11-12 03:08:00|11564|11549|11565.6|11550.6|11565.6|11550.6|11564|11549|3
1636686540000|2021-11-12 03:09:00|11574.1|11549.1|11573|11558|11574.2|11559|11571.2|11549.1|0
1636686610000|2021-11-12 03:10:10|11577.2|11552.2|11565.8|11550.8|11577.2|11552.2|11565.8|11550.8|0
1636686880000|2021-11-12 03:14:40|11565.4|11550.4|11562.5|11547.5|11565.4|11550.4|11562.4|11547.4|0
1636686980000|2021-11-12 03:16:20|11562.7|11547.7|11563.5|11548.5|11563.5|11548.5|11562.7|11547.7|0
1636687060000|2021-11-12 03:17:40|11561|11546|11561|11546|11561|11546|11561|11546|0
1636687080000|2021-11-12 03:18:00|11561.4|11546.4|11561.4|11546.4|11561.4|11546.4|11561.4|11546.4|0
1636687090000|2021-11-12 03:18:10|11563.5|11548.5|11563.5|11548.5|11563.5|11548.5|11563.5|11548.5|0
1636687210000|2021-11-12 03:20:10|11563.6|11548.6|11563.6|11548.6|11563.6|11548.6|11563.6|11548.6|0
1636687270000|2021-11-12 03:21:10|11564|11549|11564|11549|11564|11549|11564|11549|0
1636687510000|2021-11-12 03:25:10|11564.1|11549.1|11564.1|11549.1|11564.1|11549.1|11564.1|11549.1|0
1636687580000|2021-11-12 03:26:20|11561.7|11546.7|11561.7|11546.7|11561.7|11546.7|11561.7|11546.7|0
1636687670000|2021-11-12 03:27:50|11561.6|11546.6|11561.6|11546.6|11561.6|11546.6|11561.6|11546.6|0
1636687740000|2021-11-12 03:29:00|11561.7|11546.7|11562.6|11547.6|11562.6|11547.6|11561.7|11546.7|0
1636687790000|2021-11-12 03:29:50|11561.5|11546.5|11560.5|11545.5|11562.6|11547.6|11560.5|11545.5|4
1636687810000|2021-11-12 03:30:10|11561.8|11546.8|11561.8|11546.8|11561.8|11546.8|11561.8|11546.8|0
1636687840000|2021-11-12 03:30:40|11563.4|11548.4|11564|11549|11564|11549|11563.4|11548.4|2
1636687860000|2021-11-12 03:31:00|11570.2|11545.2|11570.2|11545.2|11570.2|11545.2|11570.2|11545.2|0
1636687880000|2021-11-12 03:31:20|11564.1|11549.1|11564.1|11549.1|11564.1|11549.1|11564.1|11549.1|0
1636687920000|2021-11-12 03:32:00|11569.7|11544.7|11572.7|11547.7|11572.7|11547.7|11569.7|11544.7|0
1636688100000|2021-11-12 03:35:00|11572.8|11547.8|11574.2|11549.2|11574.2|11549.2|11572.8|11547.8|0
1636688110000|2021-11-12 03:35:10|11569.3|11554.3|11569.3|11554.3|11569.3|11554.3|11569.3|11554.3|0
1636688150000|2021-11-12 03:35:50|11575.3|11560.3|11575.3|11560.3|11575.3|11560.3|11575.3|11560.3|0
1636688180000|2021-11-12 03:36:20|11579.4|11554.4|11579.4|11554.4|11579.4|11554.4|11579.4|11554.4|0
1636688190000|2021-11-12 03:36:30|11574.8|11549.8|11574.8|11549.8|11574.8|11549.8|11574.8|11549.8|0
1636688200000|2021-11-12 03:36:40|11570.2|11555.2|11570.2|11555.2|11570.2|11555.2|11570.2|11555.2|0
1636688250000|2021-11-12 03:37:30|11571|11556|11571|11556|11571|11556|11571|11556|0
1636688290000|2021-11-12 03:38:10|11571.9|11556.9|11571|11556|11571.9|11556.9|11571|11556|0
1636688300000|2021-11-12 03:38:20|11570.5|11555.5|11570.5|11555.5|11570.5|11555.5|11570.5|11555.5|0
1636688330000|2021-11-12 03:38:50|11570.4|11555.4|11570.2|11555.2|11570.4|11555.4|11570.2|11555.2|0
1636688340000|2021-11-12 03:39:00|11570.4|11555.4|11570.4|11555.4|11570.4|11555.4|11570.4|11555.4|0
1636688420000|2021-11-12 03:40:20|11570.2|11555.2|11569.7|11554.7|11570.2|11555.2|11569.7|11554.7|0
1636688520000|2021-11-12 03:42:00|11570.2|11555.2|11570.2|11555.2|11570.2|11555.2|11570.2|11555.2|0
1636688890000|2021-11-12 03:48:10|11569.7|11554.7|11569.7|11554.7|11569.7|11554.7|11569.7|11554.7|0
1636689080000|2021-11-12 03:51:20|11571.2|11556.2|11570.8|11555.8|11571.2|11556.2|11570.8|11555.8|0
1636689090000|2021-11-12 03:51:30|11571.2|11556.2|11571.2|11556.2|11571.2|11556.2|11571.2|11556.2|0
1636689200000|2021-11-12 03:53:20|11571.7|11556.7|11571.7|11556.7|11571.7|11556.7|11571.7|11556.7|0
1636689590000|2021-11-12 03:59:50|11571.6|11556.6|11571.7|11556.7|11571.9|11556.9|11571.6|11556.6|0
1636690070000|2021-11-12 04:07:50|11571.9|11556.9|11573.1|11558.1|11573.1|11558.1|11571.9|11556.9|0
1636690540000|2021-11-12 04:15:40|11572.6|11557.6|11572.6|11557.6|11572.6|11557.6|11572.6|11557.6|0
1636690600000|2021-11-12 04:16:40|11577.9|11552.9|11577.6|11552.6|11577.9|11552.9|11577.6|11552.6|24
1636690620000|2021-11-12 04:17:00|11577.9|11552.9|11577.9|11552.9|11577.9|11552.9|11577.9|11552.9|0
1636690660000|2021-11-12 04:17:40|11577.8|11552.8|11577.8|11552.8|11577.8|11552.8|11577.8|11552.8|0
1636690850000|2021-11-12 04:20:50|11577.9|11552.9|11577.9|11552.9|11577.9|11552.9|11577.9|11552.9|0
1636690940000|2021-11-12 04:22:20|11577.8|11552.8|11577.8|11552.8|11577.8|11552.8|11577.8|11552.8|0
1636690990000|2021-11-12 04:23:10|11574.3|11559.3|11578.6|11563.6|11578.6|11563.6|11574.3|11559.3|15
1636691010000|2021-11-12 04:23:30|11579|11554|11579|11554|11579|11554|11579|11554|0
1636691020000|2021-11-12 04:23:40|11582.4|11557.4|11578.5|11563.5|11582.4|11563.5|11578.5|11557.4|1
1636691030000|2021-11-12 04:23:50|11582.3|11557.3|11578.6|11563.6|11582.3|11563.6|11578.6|11554|1
1636691040000|2021-11-12 04:24:00|11572.2|11557.2|11577.1|11552.1|11577.1|11557.2|11572.2|11552.1|2
1636691100000|2021-11-12 04:25:00|11577.2|11552.2|11577.1|11552.1|11577.2|11552.2|11577.1|11552.1|0
1636691110000|2021-11-12 04:25:10|11577|11552|11576.6|11551.6|11577|11552|11576.6|11551.6|0
1636691330000|2021-11-12 04:28:50|11567.2|11552.2|11567.2|11552.2|11567.2|11552.2|11567.2|11552.2|2
1636691350000|2021-11-12 04:29:10|11568|11553|11572.7|11547.7|11573.1|11553|11568|11547.7|1
1636691360000|2021-11-12 04:29:20|11567.1|11552.1|11567.1|11552.1|11567.1|11552.1|11567.1|11552.1|1
1636691380000|2021-11-12 04:29:40|11567|11552|11567|11552|11567|11552|11567|11552|1
1636691400000|2021-11-12 04:30:00|11566.8|11551.8|11566.8|11551.8|11566.8|11551.8|11566.8|11551.8|0
1636691420000|2021-11-12 04:30:20|||||||||1
1636691460000|2021-11-12 04:31:00|11566.7|11551.7|11566.7|11551.7|11566.7|11551.7|11566.7|11551.7|0
1636691490000|2021-11-12 04:31:30|11566.3|11551.3|11564.2|11549.2|11566.3|11551.3|11564.2|11549.2|0
1636691530000|2021-11-12 04:32:10|11563.2|11548.2|11563.2|11548.2|11563.2|11548.2|11563.2|11548.2|0
1636691560000|2021-11-12 04:32:40|11562.2|11547.2|11562.2|11547.2|11562.2|11547.2|11562.2|11547.2|0
1636692400000|2021-11-12 04:46:40|11562.3|11547.3|11562.3|11547.3|11562.3|11547.3|11562.3|11547.3|0
1636692440000|2021-11-12 04:47:20|11560.8|11545.8|11560.8|11545.8|11560.8|11545.8|11560.8|11545.8|0
1636692590000|2021-11-12 04:49:50|11560.9|11545.9|11561.3|11546.3|11561.3|11546.3|11560.9|11545.9|0
1636692960000|2021-11-12 04:56:00|11561.4|11546.4|11561.4|11546.4|11561.4|11546.4|11561.4|11546.4|0
1636692970000|2021-11-12 04:56:10|11561.8|11546.8|11561.8|11546.8|11561.8|11546.8|11561.8|11546.8|0
1636692990000|2021-11-12 04:56:30|11562.3|11547.3|11562.3|11547.3|11562.3|11547.3|11562.3|11547.3|0
1636693030000|2021-11-12 04:57:10|11562.1|11547.1|11560.8|11545.8|11562.1|11547.1|11560.8|11545.8|0
1636693070000|2021-11-12 04:57:50|11563.2|11548.2|11564.5|11549.5|11564.5|11549.5|11563.2|11548.2|1
1636693080000|2021-11-12 04:58:00|11563.8|11548.8|11562.5|11547.5|11563.8|11548.8|11562.5|11547.5|0
1636693090000|2021-11-12 04:58:10|11562|11547|11562|11547|11562|11547|11562|11547|0
1636693100000|2021-11-12 04:58:20|11562.1|11547.1|11571.1|11546.1|11571.1|11547.5|11562.1|11546.1|2
1636693170000|2021-11-12 04:59:30|11570.9|11545.9|11561.5|11546.5|11570.9|11547|11561.5|11545.9|0
1636693180000|2021-11-12 04:59:40|11564.8|11549.8|11564.8|11549.8|11564.8|11549.8|11564.8|11549.8|8
1636693200000|2021-11-12 05:00:00|11563.5|11548.5|11562|11547|11563.5|11548.5|11561.5|11546.5|0
1636693210000|2021-11-12 05:00:10|11561.6|11546.6|11561.5|11546.5|11561.6|11546.6|11561.5|11546.5|1
1636693250000|2021-11-12 05:00:50|11561.8|11546.8|11563|11548|11563|11548|11561.8|11546.8|0
1636693260000|2021-11-12 05:01:00|11561.5|11546.5|11561.5|11546.5|11561.5|11546.5|11561.5|11546.5|0
1636693620000|2021-11-12 05:07:00|11561.8|11546.8|11563.5|11548.5|11563.5|11548.5|11561.8|11546.8|0
1636694360000|2021-11-12 05:19:20|11568.4|11543.4|11568.4|11543.4|11568.4|11543.4|11568.4|11543.4|0
1636694370000|2021-11-12 05:19:30|11568|11543|11568|11543|11568|11543|11568|11543|0
1636694380000|2021-11-12 05:19:40|11563.5|11548.5|11563.5|11548.5|11563.5|11548.5|11563.5|11548.5|0
1636694390000|2021-11-12 05:19:50|11563.6|11548.6|11563.6|11548.6|11563.6|11548.6|11563.6|11548.6|0
1636694640000|2021-11-12 05:24:00|11563.7|11548.7|11563.7|11548.7|11563.7|11548.7|11563.7|11548.7|0
1636694660000|2021-11-12 05:24:20|11563.6|11548.6|11563.7|11548.7|11563.7|11548.7|11563.6|11548.6|0
1636694710000|2021-11-12 05:25:10|11565.7|11550.7|11565.7|11550.7|11565.7|11550.7|11565.7|11550.7|0
1636694890000|2021-11-12 05:28:10|11565.2|11550.2|11565.2|11550.2|11565.2|11550.2|11565.2|11550.2|0
1636695070000|2021-11-12 05:31:10|11565.1|11550.1|11565.1|11550.1|11565.1|11550.1|11565.1|11550.1|0
1636695170000|2021-11-12 05:32:50|11564.5|11549.5|11569.6|11544.6|11569.6|11549.5|11564.5|11544.6|4
1636695180000|2021-11-12 05:33:00|11564.4|11549.4|11564.4|11549.4|11564.4|11549.4|11564.4|11549.4|0
1636695190000|2021-11-12 05:33:10|11564.3|11549.3|11564.3|11549.3|11564.3|11549.3|11564.3|11549.3|0
1636695230000|2021-11-12 05:33:50|11564|11549|11564.2|11549.2|11564.2|11549.2|11564|11549|1
1636695260000|2021-11-12 05:34:20|11564.1|11549.1|11564.2|11549.2|11564.2|11549.2|11564.1|11549.1|4
1636695280000|2021-11-12 05:34:40|11564|11549|11564.2|11549.2|11564.2|11549.2|11564|11549|3
1636695380000|2021-11-12 05:36:20|11569.2|11544.2|11569.2|11544.2|11569.2|11544.2|11569.2|11544.2|0
1636695530000|2021-11-12 05:38:50|11569.3|11544.3|11569.3|11544.3|11569.3|11544.3|11569.3|11544.3|0
1636695650000|2021-11-12 05:40:50|11569.5|11544.5|11569.9|11544.9|11569.9|11544.9|11569.5|11544.5|0
1636695680000|2021-11-12 05:41:20|11570.4|11545.4|11570.4|11545.4|11570.4|11545.4|11570.4|11545.4|0
1636695690000|2021-11-12 05:41:30|11570.8|11545.8|11570.8|11545.8|11570.8|11545.8|11570.8|11545.8|0
1636695950000|2021-11-12 05:45:50|11571.8|11556.8|11565.1|11550.1|11576.8|11556.8|11565.1|11544.9|0
1636695960000|2021-11-12 05:46:00|11566.8|11551.8|11566.8|11551.8|11566.8|11551.8|11566.8|11551.8|0
1636696030000|2021-11-12 05:47:10|11567.4|11552.4|11570.3|11555.3|11575.2|11555.3|11567.4|11547.7|0
1636696050000|2021-11-12 05:47:30|11570.7|11555.7|11570.7|11555.7|11570.7|11555.7|11570.7|11555.7|0
1636696070000|2021-11-12 05:47:50|11567|11552|11564.2|11549.2|11567|11552|11564.2|11549.2|3
1636696080000|2021-11-12 05:48:00|11565|11550|11565|11550|11565|11550|11565|11550|0
1636696400000|2021-11-12 05:53:20|||||||||1
1636696510000|2021-11-12 05:55:10|11564.5|11549.5|11564.5|11549.5|11564.5|11549.5|11564.5|11549.5|0
1636696530000|2021-11-12 05:55:30|11565|11550|11565|11550|11565|11550|11565|11550|0
1636696640000|2021-11-12 05:57:20|11565.4|11550.4|11565.4|11550.4|11565.4|11550.4|11565.4|11550.4|0
1636696650000|2021-11-12 05:57:30|11563.9|11548.9|11563.9|11548.9|11563.9|11548.9|11563.9|11548.9|0
1636696660000|2021-11-12 05:57:40|11563.1|11548.1|11563.1|11548.1|11563.1|11548.1|11563.1|11548.1|1
1636696780000|2021-11-12 05:59:40|11564.5|11549.5|11565.4|11550.4|11565.4|11550.4|11564.5|11549.5|0
1636696850000|2021-11-12 06:00:50|11565.3|11550.3|11564.9|11549.9|11565.3|11550.3|11564.9|11549.9|1
1636696920000|2021-11-12 06:02:00|11565.8|11550.8|11565.8|11550.8|11565.8|11550.8|11565.8|11550.8|0
1636696930000|2021-11-12 06:02:10|11565.7|11550.7|11565.7|11550.7|11565.7|11550.7|11565.7|11550.7|0
1636696940000|2021-11-12 06:02:20|11565.6|11550.6|11565.6|11550.6|11565.6|11550.6|11565.6|11550.6|0
1636696950000|2021-11-12 06:02:30|11565.5|11550.5|11565.5|11550.5|11565.5|11550.5|11565.5|11550.5|0
1636696960000|2021-11-12 06:02:40|11565.4|11550.4|11565.4|11550.4|11565.4|11550.4|11565.4|11550.4|0
1636696970000|2021-11-12 06:02:50|11565.2|11550.2|11565.2|11550.2|11565.2|11550.2|11565.2|11550.2|1
1636696990000|2021-11-12 06:03:10|11565.1|11550.1|11565|11550|11565.1|11550.1|11565|11550|0
1636697000000|2021-11-12 06:03:20|11565.4|11550.4|11565.9|11550.9|11565.9|11550.9|11565.4|11550.4|2
1636697010000|2021-11-12 06:03:30|11566.4|11551.4|11566.4|11551.4|11566.4|11551.4|11566.4|11551.4|0
1636697070000|2021-11-12 06:04:30|11566.9|11551.9|11566.9|11551.9|11566.9|11551.9|11566.9|11551.9|0
1636697180000|2021-11-12 06:06:20|11563.9|11548.9|11563.9|11548.9|11563.9|11548.9|11563.9|11548.9|0
1636697200000|2021-11-12 06:06:40|11565.5|11550.5|11565.5|11550.5|11565.5|11550.5|11565.5|11550.5|0
1636697280000|2021-11-12 06:08:00|11563.4|11548.4|11563.4|11548.4|11563.4|11548.4|11563.4|11548.4|0
1636697290000|2021-11-12 06:08:10|11561.7|11546.7|11559.2|11544.2|11561.7|11546.7|11559.2|11544.2|7
1636697310000|2021-11-12 06:08:30|11558.8|11543.8|11554.6|11539.6|11558.8|11543.8|11553.8|11538.8|2
1636697420000|2021-11-12 06:10:20|11555.9|11540.9|11555.9|11540.9|11555.9|11540.9|11555.9|11540.9|0
1636697510000|2021-11-12 06:11:50|11556.3|11541.3|11556.3|11541.3|11556.3|11541.3|11556.3|11541.3|0
1636697520000|2021-11-12 06:12:00|11556.5|11541.5|11556.5|11541.5|11556.5|11541.5|11556.5|11541.5|0
1636697530000|2021-11-12 06:12:10|11557.3|11542.3|11556.1|11541.1|11557.3|11542.3|11556|11541|0
1636697540000|2021-11-12 06:12:20|11556|11541|11555.6|11540.6|11556|11541|11555.6|11540.6|0
1636697560000|2021-11-12 06:12:40|11555.4|11540.4|11554.5|11539.5|11555.4|11540.4|11554.5|11539.5|1
1636697660000|2021-11-12 06:14:20|||||||||2
1636697720000|2021-11-12 06:15:20|11554.1|11539.1|11553.7|11538.7|11554.1|11539.1|11553.7|11538.7|1
1636697820000|2021-11-12 06:17:00|11553.4|11538.4|11549.9|11534.9|11553.4|11538.4|11549.9|11534.9|0
1636697830000|2021-11-12 06:17:10|11550.3|11535.3|11550.3|11535.3|11550.3|11535.3|11550.3|11535.3|0
1636697850000|2021-11-12 06:17:30|11549.5|11534.5|11549.5|11534.5|11549.5|11534.5|11549.5|11534.5|0
1636698000000|2021-11-12 06:20:00|11549.2|11534.2|11547.5|11532.5|11549.2|11534.2|11547.5|11532.5|0
1636698010000|2021-11-12 06:20:10|11549.2|11534.2|11549.5|11534.5|11549.5|11534.5|11549.2|11534.2|2
1636698020000|2021-11-12 06:20:20|11549.6|11534.6|11550.5|11535.5|11550.5|11535.5|11549.6|11534.6|0
1636698160000|2021-11-12 06:22:40|11550.6|11535.6|11551|11536|11551|11536|11550.6|11535.6|0
1636698170000|2021-11-12 06:22:50|11551.2|11536.2|11552.5|11537.5|11552.6|11537.6|11551.2|11536.2|0
1636698180000|2021-11-12 06:23:00|11552.1|11537.1|11553.6|11538.6|11553.6|11538.6|11552.1|11537.1|0
1636698190000|2021-11-12 06:23:10|11554.1|11539.1|11554|11539|11554.1|11539.1|11554|11539|0
1636698200000|2021-11-12 06:23:20|11554.1|11539.1|11554.1|11539.1|11554.1|11539.1|11554.1|11539.1|1
1636698320000|2021-11-12 06:25:20|11556.2|11541.2|11556.2|11541.2|11556.2|11541.2|11556.2|11541.2|0
1636698340000|2021-11-12 06:25:40|||||||||1
1636698420000|2021-11-12 06:27:00|11557.2|11542.2|11557.2|11542.2|11557.2|11542.2|11557.2|11542.2|0
1636698430000|2021-11-12 06:27:10|11557.7|11542.7|11557.7|11542.7|11557.7|11542.7|11557.7|11542.7|0
1636698450000|2021-11-12 06:27:30|11558.2|11543.2|11558.2|11543.2|11558.2|11543.2|11558.2|11543.2|0
1636698460000|2021-11-12 06:27:40|11558.1|11543.1|11558.1|11543.1|11558.1|11543.1|11558.1|11543.1|0
1636698470000|2021-11-12 06:27:50|11557.7|11542.7|11553.9|11538.9|11557.7|11542.7|11553.9|11538.9|0
1636698520000|2021-11-12 06:28:40|11553.5|11538.5|11554|11539|11554|11539|11553.5|11538.5|0
1636698640000|2021-11-12 06:30:40|11555.4|11540.4|11555.4|11540.4|11555.4|11540.4|11555.4|11540.4|0
1636698870000|2021-11-12 06:34:30|11555.6|11540.6|11556.4|11541.4|11556.4|11541.4|11555.6|11540.6|2
1636698900000|2021-11-12 06:35:00|11556.5|11541.5|11556.5|11541.5|11556.5|11541.5|11556.5|11541.5|1
1636698910000|2021-11-12 06:35:10|11556.4|11541.4|11556.4|11541.4|11556.4|11541.4|11556.4|11541.4|0
1636698920000|2021-11-12 06:35:20|11556.5|11541.5|11556.5|11541.5|11556.5|11541.5|11556.5|11541.5|0
1636698990000|2021-11-12 06:36:30|11556.9|11541.9|11556.9|11541.9|11556.9|11541.9|11556.9|11541.9|0
1636699020000|2021-11-12 06:37:00|11557.3|11542.3|11557.3|11542.3|11557.3|11542.3|11557.3|11542.3|0
1636699030000|2021-11-12 06:37:10|11557.7|11542.7|11557.7|11542.7|11557.7|11542.7|11557.7|11542.7|1
1636699040000|2021-11-12 06:37:20|11557.8|11542.8|11557.8|11542.8|11557.8|11542.8|11557.8|11542.8|1
1636699070000|2021-11-12 06:37:50|||||||||1
1636699080000|2021-11-12 06:38:00|11558.3|11543.3|11558.2|11543.2|11558.3|11543.3|11558.2|11543.2|1
1636699090000|2021-11-12 06:38:10|11557.8|11542.8|11557.8|11542.8|11557.8|11542.8|11557.8|11542.8|0
1636699140000|2021-11-12 06:39:00|11557.7|11542.7|11555|11540|11557.7|11542.7|11555|11540|1
1636699230000|2021-11-12 06:40:30|11555.2|11540.2|11555.5|11540.5|11556|11541|11555.2|11540.2|0
1636699270000|2021-11-12 06:41:10|11555|11540|11556|11541|11556|11541|11555|11540|1
1636699440000|2021-11-12 06:44:00|11553|11538|11553|11538|11553|11538|11553|11538|1
1636699450000|2021-11-12 06:44:10|11554.9|11539.9|11554.9|11539.9|11554.9|11539.9|11554.9|11539.9|0
1636699620000|2021-11-12 06:47:00|11554|11539|11554.4|11539.4|11554.4|11539.4|11554|11539|1
1636699770000|2021-11-12 06:49:30|11555.5|11540.5|11555.5|11540.5|11555.5|11540.5|11555.5|11540.5|0
1636699780000|2021-11-12 06:49:40|11554.9|11539.9|11556.4|11541.4|11556.4|11541.4|11554.9|11539.9|0
1636699790000|2021-11-12 06:49:50|11554.9|11539.9|11555.2|11540.2|11555.2|11540.2|11554.9|11539.9|0
1636699800000|2021-11-12 06:50:00|11556.4|11541.4|11556.4|11541.4|11556.4|11541.4|11556.4|11541.4|0
1636699810000|2021-11-12 06:50:10|11556.1|11541.1|11555.9|11540.9|11556.1|11541.1|11554.7|11539.7|0
1636699820000|2021-11-12 06:50:20|11556|11541|11556.4|11541.4|11556.4|11541.4|11556|11541|0
1636699860000|2021-11-12 06:51:00|11554.9|11539.9|11555.2|11540.2|11555.2|11540.2|11554.9|11539.9|0
1636699870000|2021-11-12 06:51:10|11556.1|11541.1|11555.9|11540.9|11556.4|11541.4|11553.9|11538.9|0
1636699880000|2021-11-12 06:51:20|11553.9|11538.9|11553.9|11538.9|11553.9|11538.9|11553.9|11538.9|1
1636699920000|2021-11-12 06:52:00|11553.7|11538.7|11553.7|11538.7|11553.7|11538.7|11553.7|11538.7|0
1636700020000|2021-11-12 06:53:40|11553.3|11538.3|11556.4|11541.4|11556.4|11541.4|11553.3|11538.3|10
1636700040000|2021-11-12 06:54:00|11554.7|11539.7|11556.4|11541.4|11556.4|11541.4|11554.7|11539.7|4
1636700070000|2021-11-12 06:54:30|11556|11541|11556|11541|11556|11541|11556|11541|18
1636700080000|2021-11-12 06:54:40|11556.4|11541.4|11556.9|11541.9|11556.9|11541.9|11555.7|11540.7|1
1636700100000|2021-11-12 06:55:00|11552.7|11537.7|11552.6|11537.6|11552.7|11537.7|11552.6|11537.6|2
1636700110000|2021-11-12 06:55:10|11555.1|11540.1|11555.1|11540.1|11555.1|11540.1|11555.1|11540.1|0
1636700150000|2021-11-12 06:55:50|11554.7|11539.7|11556|11541|11556|11541|11553.7|11538.7|3
1636700320000|2021-11-12 06:58:40|11558.1|11543.1|11561.2|11546.2|11561.2|11546.2|11558.1|11543.1|1
1636700330000|2021-11-12 06:58:50|11562|11547|11566.1|11551.1|11566.1|11551.1|11562|11547|1
1636700340000|2021-11-12 06:59:00|11566.3|11551.3|11568.3|11553.3|11573.3|11553.3|11566.3|11548.3|5
1636700350000|2021-11-12 06:59:10|11568.8|11553.8|11568.8|11553.8|11568.8|11553.8|11568.8|11553.8|0
1636700360000|2021-11-12 06:59:20|11568.9|11553.9|11569.8|11554.8|11569.8|11554.8|11568.9|11553.9|0
1636700370000|2021-11-12 06:59:30|11569.7|11554.7|11573.2|11548.2|11573.2|11554.7|11568.1|11548.1|1
1636700400000|2021-11-12 07:00:00|11573.6|11548.6|11568.2|11553.2|11573.6|11553.2|11567.1|11548.6|0
1636700490000|2021-11-12 07:01:30|11568.3|11553.3|11569.5|11554.5|11570|11555|11568.3|11553.3|1
1636700500000|2021-11-12 07:01:40|11569.1|11554.1|11569.1|11554.1|11569.1|11554.1|11569.1|11554.1|0
1636700510000|2021-11-12 07:01:50|11569.2|11554.2|11568.2|11553.2|11569.2|11554.2|11568.2|11553.2|3
1636700590000|2021-11-12 07:03:10|11568.1|11553.1|11566.8|11551.8|11568.1|11553.1|11566.8|11551.8|0
1636700660000|2021-11-12 07:04:20|11566.9|11551.9|11568.7|11553.7|11568.7|11553.7|11566.9|11551.9|0
1636700680000|2021-11-12 07:04:40|11569.2|11554.2|11569.2|11554.2|11569.2|11554.2|11569.2|11554.2|0
1636701110000|2021-11-12 07:11:50|11572.2|11557.2|11573.7|11558.7|11573.7|11558.7|11572.2|11557.2|1
1636701120000|2021-11-12 07:12:00|11574.2|11559.2|11574.2|11559.2|11574.2|11559.2|11574.2|11559.2|0
1636701180000|2021-11-12 07:13:00|11574.1|11559.1|11574.1|11559.1|11574.1|11559.1|11574.1|11559.1|0
1636701240000|2021-11-12 07:14:00|11574.4|11559.4|11576.6|11561.6|11576.6|11561.6|11574.4|11559.4|0
1636701300000|2021-11-12 07:15:00|11576.5|11561.5|11576.6|11561.6|11576.6|11561.6|11575.6|11560.6|0
1636701350000|2021-11-12 07:15:50|11576.7|11561.7|11578|11563|11578|11563|11576.7|11561.7|0
1636701360000|2021-11-12 07:16:00|11583|11568|11584.1|11569.1|11584.1|11569.1|11583|11568|12
1636701370000|2021-11-12 07:16:10|11584|11569|11583.6|11568.6|11584|11569|11583.6|11568.6|0
1636701390000|2021-11-12 07:16:30|11584.1|11569.1|11584.1|11569.1|11584.1|11569.1|11584.1|11569.1|0
1636701420000|2021-11-12 07:17:00|11583.1|11568.1|11583.6|11568.6|11584.1|11569.1|11583.1|11568.1|5
1636701430000|2021-11-12 07:17:10|11584.1|11569.1|11584.1|11569.1|11584.1|11569.1|11584.1|11569.1|0
1636701460000|2021-11-12 07:17:40|11584.3|11569.3|11584.3|11569.3|11584.3|11569.3|11584.3|11569.3|1
1636701480000|2021-11-12 07:18:00|11584.9|11569.9|11586.6|11571.6|11586.6|11571.6|11584.9|11569.9|0
1636701490000|2021-11-12 07:18:10|11587.5|11572.5|11587.5|11572.5|11587.5|11572.5|11587.5|11572.5|1
1636701520000|2021-11-12 07:18:40|11588.1|11573.1|11588.1|11573.1|11588.1|11573.1|11588.1|11573.1|0
1636701530000|2021-11-12 07:18:50|||||||||1
1636701540000|2021-11-12 07:19:00|11587.7|11572.7|11585.1|11570.1|11588|11573|11585.1|11570.1|2
1636701550000|2021-11-12 07:19:10|11585.6|11570.6|11585.6|11570.6|11585.6|11570.6|11585.6|11570.6|0
1636701560000|2021-11-12 07:19:20|11587.1|11572.1|11586.6|11571.6|11587.1|11572.1|11586.6|11571.6|0
1636701570000|2021-11-12 07:19:30|11587.1|11572.1|11587.1|11572.1|11587.1|11572.1|11587.1|11572.1|0
1636701580000|2021-11-12 07:19:40|11586.6|11571.6|11586.6|11571.6|11586.6|11571.6|11586.6|11571.6|0
1636701620000|2021-11-12 07:20:20|11586.8|11571.8|11588.1|11573.1|11588.1|11573.1|11586.8|11571.8|1
1636701670000|2021-11-12 07:21:10|11585.8|11570.8|11585.8|11570.8|11585.8|11570.8|11585.8|11570.8|0
1636701690000|2021-11-12 07:21:30|11586.2|11571.2|11586.2|11571.2|11586.2|11571.2|11586.2|11571.2|0
1636701710000|2021-11-12 07:21:50|11586.5|11571.5|11587.5|11572.5|11588.5|11573.5|11586.5|11571.5|0
1636701780000|2021-11-12 07:23:00|11586.2|11571.2|11585.8|11570.8|11586.2|11571.2|11585.8|11570.8|1
1636701790000|2021-11-12 07:23:10|11586.2|11571.2|11586.2|11571.2|11586.2|11571.2|11586.2|11571.2|0
1636701840000|2021-11-12 07:24:00|11586.1|11571.1|11586.1|11571.1|11586.1|11571.1|11586.1|11571.1|0
1636701860000|2021-11-12 07:24:20|11585.6|11570.6|11585.6|11570.6|11585.6|11570.6|11585.6|11570.6|2
1636701950000|2021-11-12 07:25:50|11584.8|11569.8|11584.8|11569.8|11584.8|11569.8|11584.8|11569.8|5
1636701960000|2021-11-12 07:26:00|11586.1|11571.1|11586.1|11571.1|11586.1|11571.1|11586.1|11571.1|0
1636701970000|2021-11-12 07:26:10|11586.5|11571.5|11586.5|11571.5|11586.5|11571.5|11586.5|11571.5|0
1636702200000|2021-11-12 07:30:00|11586.6|11571.6|11586.6|11571.6|11586.6|11571.6|11586.5|11571.5|0
1636702210000|2021-11-12 07:30:10|11586.5|11571.5|11586.6|11571.6|11586.6|11571.6|11586.5|11571.5|0
1636702240000|2021-11-12 07:30:40|11586.5|11571.5|11586.5|11571.5|11586.5|11571.5|11586.5|11571.5|0
1636702250000|2021-11-12 07:30:50|11585.9|11570.9|11587.1|11572.1|11587.1|11572.1|11585.9|11570.9|0
1636702260000|2021-11-12 07:31:00|11586.1|11571.1|11586.1|11571.1|11586.1|11571.1|11586.1|11571.1|0
1636702270000|2021-11-12 07:31:10|11585.7|11570.7|11585.7|11570.7|11585.7|11570.7|11585.7|11570.7|0
1636702390000|2021-11-12 07:33:10|11586.1|11571.1|11586.1|11571.1|11586.1|11571.1|11586.1|11571.1|0
1636702410000|2021-11-12 07:33:30|11586.7|11571.7|11585.7|11570.7|11586.7|11571.7|11585.7|11570.7|1
1636702420000|2021-11-12 07:33:40|11586.1|11571.1|11586.2|11571.2|11586.2|11571.2|11586.1|11571.1|1
1636702430000|2021-11-12 07:33:50|11586.1|11571.1|11586.1|11571.1|11586.1|11571.1|11586.1|11571.1|1
1636702440000|2021-11-12 07:34:00|11586.3|11571.3|11586.2|11571.2|11586.3|11571.3|11586.2|11571.2|1
1636702470000|2021-11-12 07:34:30|11586.1|11571.1|11586.1|11571.1|11586.1|11571.1|11586.1|11571.1|0
1636702520000|2021-11-12 07:35:20|11586.3|11571.3|11585.8|11570.8|11586.3|11571.3|11585.8|11570.8|1
1636702530000|2021-11-12 07:35:30|11586.2|11571.2|11586.2|11571.2|11586.2|11571.2|11586.2|11571.2|0
1636702560000|2021-11-12 07:36:00|11586.7|11571.7|11586.7|11571.7|11586.7|11571.7|11586.7|11571.7|0
1636702580000|2021-11-12 07:36:20|11587.2|11572.2|11587.2|11572.2|11587.2|11572.2|11587.2|11572.2|0
1636702590000|2021-11-12 07:36:30|11586.8|11571.8|11586.8|11571.8|11586.8|11571.8|11586.8|11571.8|0
1636702600000|2021-11-12 07:36:40|11587.2|11572.2|11587.2|11572.2|11587.2|11572.2|11587.2|11572.2|0
1636702630000|2021-11-12 07:37:10|11587.6|11572.6|11587.6|11572.6|11587.6|11572.6|11587.6|11572.6|0
1636702670000|2021-11-12 07:37:50|11588|11573|11588|11573|11588.1|11573.1|11588|11573|2
1636702680000|2021-11-12 07:38:00|11587.1|11572.1|11587.2|11572.2|11587.2|11572.2|11587.1|11572.1|0
1636702690000|2021-11-12 07:38:10|11587.6|11572.6|11587.6|11572.6|11587.6|11572.6|11587.6|11572.6|0
1636702710000|2021-11-12 07:38:30|11587.5|11572.5|11589.5|11574.5|11589.5|11574.5|11587.5|11572.5|0
1636702720000|2021-11-12 07:38:40|11589|11574|11589.5|11574.5|11589.5|11574.5|11589|11574|0
1636702730000|2021-11-12 07:38:50|11589|11574|11589|11574|11589|11574|11589|11574|0
1636702740000|2021-11-12 07:39:00|11589.5|11574.5|11589.5|11574.5|11589.5|11574.5|11589.5|11574.5|0
1636702800000|2021-11-12 07:40:00|11587.6|11572.6|11587.8|11572.8|11587.8|11572.8|11587.6|11572.6|0
1636702810000|2021-11-12 07:40:10|11588.6|11573.6|11588.6|11573.6|11588.6|11573.6|11588.6|11573.6|0
1636702860000|2021-11-12 07:41:00|11588|11573|11588.1|11573.1|11588.1|11573.1|11588|11573|0
1636702870000|2021-11-12 07:41:10|11588.5|11573.5|11588.5|11573.5|11588.5|11573.5|11588.5|11573.5|0
1636702920000|2021-11-12 07:42:00|11588.4|11573.4|11587.9|11572.9|11588.4|11573.4|11587.6|11572.6|0
1636702990000|2021-11-12 07:43:10|11588.4|11573.4|11588.4|11573.4|11588.4|11573.4|11588.4|11573.4|0
1636703040000|2021-11-12 07:44:00|11588|11573|11588.9|11573.9|11588.9|11573.9|11588|11573|0
1636703100000|2021-11-12 07:45:00|11588.6|11573.6|11587.6|11572.6|11588.6|11573.6|11587.4|11572.4|0
1636703110000|2021-11-12 07:45:10|11588.7|11573.7|11588.4|11573.4|11588.7|11573.7|11587.5|11572.5|0
1636703160000|2021-11-12 07:46:00|11588.5|11573.5|11589.4|11574.4|11589.4|11574.4|11588.5|11573.5|0
1636703170000|2021-11-12 07:46:10|11589.9|11574.9|11589.9|11574.9|11589.9|11574.9|11589.9|11574.9|0
1636703180000|2021-11-12 07:46:20|11588.9|11573.9|11588.9|11573.9|11588.9|11573.9|11588.9|11573.9|0
1636703420000|2021-11-12 07:50:20|||||||||4
1636703440000|2021-11-12 07:50:40|11588.8|11573.8|11588.9|11573.9|11588.9|11573.9|11588.8|11573.8|0
1636703490000|2021-11-12 07:51:30|11588.4|11573.4|11588.4|11573.4|11588.4|11573.4|11588.4|11573.4|0
1636703500000|2021-11-12 07:51:40|11587.4|11572.4|11587.4|11572.4|11587.4|11572.4|11587.3|11572.3|0
1636703510000|2021-11-12 07:51:50|11587.3|11572.3|11587.4|11572.4|11587.4|11572.4|11587.3|11572.3|0
1636703690000|2021-11-12 07:54:50|11587.3|11572.3|11588.3|11573.3|11588.3|11573.3|11587.3|11572.3|0
1636703740000|2021-11-12 07:55:40|11588.4|11573.4|11588.8|11573.8|11588.8|11573.8|11588.4|11573.4|0
1636703760000|2021-11-12 07:56:00|11588.3|11573.3|11588.3|11573.3|11588.3|11573.3|11588.3|11573.3|0
1636703800000|2021-11-12 07:56:40|11587.9|11572.9|11588.3|11573.3|11588.3|11573.3|11587.9|11572.9|0
1636703830000|2021-11-12 07:57:10|11587.9|11572.9|11587.9|11572.9|11587.9|11572.9|11587.9|11572.9|0
1636703860000|2021-11-12 07:57:40|11588.3|11573.3|11588.3|11573.3|11588.3|11573.3|11588.3|11573.3|0
1636703870000|2021-11-12 07:57:50|11591.3|11576.3|11591.3|11576.3|11591.3|11576.3|11591.3|11576.3|8
1636703880000|2021-11-12 07:58:00|11590.9|11575.9|11588.4|11573.4|11590.9|11575.9|11588.4|11573.4|0
1636703890000|2021-11-12 07:58:10|11588.8|11573.8|11588.7|11573.7|11588.8|11573.8|11588.7|11573.7|0
1636703900000|2021-11-12 07:58:20|11588.3|11573.3|11587.8|11572.8|11588.3|11573.3|11587.8|11572.8|2
1636703930000|2021-11-12 07:58:50|11588.1|11573.1|11587.7|11572.7|11588.1|11573.1|11587.7|11572.7|0
1636703940000|2021-11-12 07:59:00|11586.4|11571.4|11586.3|11571.3|11588.4|11573.4|11585.7|11570.7|4
1636703950000|2021-11-12 07:59:10|11582.7|11567.7|11579.4|11564.4|11582.7|11567.7|11579.4|11564.4|7
1636703960000|2021-11-12 07:59:20|11579.3|11564.3|11583.1|11568.1|11583.2|11568.2|11579.3|11564.3|0
1636704000000|2021-11-12 08:00:00|11584|11569|11582.3|11567.3|11584|11569|11581.5|11566.5|1
1636704040000|2021-11-12 08:00:40|11582.7|11567.7|11582.7|11567.7|11582.7|11567.7|11582.7|11567.7|0
1636704050000|2021-11-12 08:00:50|11582.2|11567.2|11580.5|11565.5|11582.2|11567.2|11580.5|11565.5|0
1636704100000|2021-11-12 08:01:40|11578.4|11563.4|11585|11570|11585.1|11570.1|11578.4|11563.4|2
1636704120000|2021-11-12 08:02:00|11585.3|11570.3|11585.7|11570.7|11585.7|11570.7|11585.3|11570.3|0
1636704150000|2021-11-12 08:02:30|11586.2|11571.2|11588.3|11573.3|11588.3|11573.3|11586.2|11571.2|0
1636704220000|2021-11-12 08:03:40|11587.7|11572.7|11587.7|11572.7|11587.7|11572.7|11587.7|11572.7|0
1636704250000|2021-11-12 08:04:10|11587.3|11572.3|11587.3|11572.3|11587.3|11572.3|11587.3|11572.3|0
1636704270000|2021-11-12 08:04:30|11587.8|11572.8|11587.8|11572.8|11587.8|11572.8|11587.8|11572.8|4
1636704280000|2021-11-12 08:04:40|||||||||3
1636704330000|2021-11-12 08:05:30|11587.7|11572.7|11587.6|11572.6|11587.7|11572.7|11587.6|11572.6|10
1636704340000|2021-11-12 08:05:40|11589|11574|11590.6|11575.6|11590.6|11575.6|11589|11574|0
1636704420000|2021-11-12 08:07:00|11588.1|11573.1|11587.6|11572.6|11588.1|11573.1|11587.6|11572.6|0
1636704430000|2021-11-12 08:07:10|11587.2|11572.2|11584.7|11569.7|11587.2|11572.2|11584.7|11569.7|0
1636704440000|2021-11-12 08:07:20|11584.6|11569.6|11584|11569|11584.6|11569.6|11584|11569|0
1636704450000|2021-11-12 08:07:30|11583.2|11568.2|11583.1|11568.1|11583.2|11568.2|11583.1|11568.1|0
1636704610000|2021-11-12 08:10:10|11584.5|11569.5|11584.5|11569.5|11584.5|11569.5|11584.5|11569.5|0
1636704630000|2021-11-12 08:10:30|11585.3|11570.3|11585.3|11570.3|11585.3|11570.3|11585.3|11570.3|0
1636704910000|2021-11-12 08:15:10|11584.5|11569.5|11584.4|11569.4|11584.5|11569.5|11584.4|11569.4|0
1636704920000|2021-11-12 08:15:20|11583.6|11568.6|11584.1|11569.1|11584.1|11569.1|11583.6|11568.6|0
1636704970000|2021-11-12 08:16:10|11584.6|11569.6|11584.6|11569.6|11584.6|11569.6|11584.6|11569.6|0
1636705110000|2021-11-12 08:18:30|11583.2|11568.2|11583.2|11568.2|11583.2|11568.2|11583.2|11568.2|0
1636705120000|2021-11-12 08:18:40|11583.1|11568.1|11575.7|11560.7|11583.1|11568.1|11575.7|11560.7|0
1636705130000|2021-11-12 08:18:50|11575.6|11560.6|11573.9|11558.9|11575.6|11560.6|11573.9|11558.9|0
1636705180000|2021-11-12 08:19:40|11574.5|11559.5|11574.5|11559.5|11574.5|11559.5|11574.5|11559.5|0
1636705270000|2021-11-12 08:21:10|||||||||1
1636705290000|2021-11-12 08:21:30|11574|11559|11574|11559|11574|11559|11574|11559|0
1636705320000|2021-11-12 08:22:00|11573|11558|11574.5|11559.5|11574.5|11559.5|11572.5|11557.5|0
1636705330000|2021-11-12 08:22:10|11574.4|11559.4|11574.4|11559.4|11574.4|11559.4|11574.4|11559.4|0
1636705380000|2021-11-12 08:23:00|11575.9|11560.9|11575.9|11560.9|11575.9|11560.9|11575.9|11560.9|1
1636705470000|2021-11-12 08:24:30|11575.8|11560.8|11575.9|11560.9|11575.9|11560.9|11575.8|11560.8|0
1636705480000|2021-11-12 08:24:40|11576|11561|11576|11561|11576|11561|11576|11561|0
1636705580000|2021-11-12 08:26:20|11572.9|11557.9|11562.9|11547.9|11572.9|11557.9|11562.4|11547.4|29
1636705620000|2021-11-12 08:27:00|11562.4|11547.4|11562.4|11547.4|11562.4|11547.4|11562.4|11547.4|0
1636705640000|2021-11-12 08:27:20|11560.6|11545.6|11560.6|11545.6|11560.6|11545.6|11560.6|11545.6|1
1636705650000|2021-11-12 08:27:30|11558|11543|11558|11543|11558|11543|11558|11543|0
1636705660000|2021-11-12 08:27:40|11557.6|11542.6|11557.6|11542.6|11557.6|11542.6|11557.6|11542.6|0
1636705690000|2021-11-12 08:28:10|11557.5|11542.5|11557.4|11542.4|11557.5|11542.5|11557.4|11542.4|0
1636705800000|2021-11-12 08:30:00|11558|11543|11558|11543|11558|11543|11558|11543|2
1636705810000|2021-11-12 08:30:10|11557.5|11542.5|11558.1|11543.1|11558.1|11543.1|11556.8|11541.8|0
1636705820000|2021-11-12 08:30:20|11558|11543|11558|11543|11558|11543|11558|11543|1
1636705830000|2021-11-12 08:30:30|11558.1|11543.1|11557.6|11542.6|11558.1|11543.1|11557.6|11542.6|0
1636705860000|2021-11-12 08:31:00|11558|11543|11557.5|11542.5|11558|11543|11557.5|11542.5|2
1636705870000|2021-11-12 08:31:10|11557.6|11542.6|11557.5|11542.5|11557.6|11542.6|11557.5|11542.5|0
1636705910000|2021-11-12 08:31:50|11555.8|11540.8|11555.8|11540.8|11555.8|11540.8|11555.8|11540.8|0
1636705960000|2021-11-12 08:32:40|11555.9|11540.9|11555.9|11540.9|11555.9|11540.9|11555.9|11540.9|0
1636706000000|2021-11-12 08:33:20|11555.8|11540.8|11555.8|11540.8|11555.8|11540.8|11555.8|11540.8|1
1636706110000|2021-11-12 08:35:10|11554.5|11539.5|11554.5|11539.5|11554.5|11539.5|11554.5|11539.5|0
1636706130000|2021-11-12 08:35:30|11554.9|11539.9|11554.9|11539.9|11554.9|11539.9|11554.9|11539.9|0
1636706160000|2021-11-12 08:36:00|11556.4|11541.4|11555.5|11540.5|11556.4|11541.4|11555.5|11540.5|0
1636706170000|2021-11-12 08:36:10|11555.9|11540.9|11555.9|11540.9|11555.9|11540.9|11555.9|11540.9|0
1636706220000|2021-11-12 08:37:00|11557.6|11542.6|11557.6|11542.6|11557.6|11542.6|11557.6|11542.6|0
1636706230000|2021-11-12 08:37:10|11558.9|11543.9|11559|11544|11559|11544|11558.9|11543.9|0
1636706240000|2021-11-12 08:37:20|11562|11547|11562|11547|11562|11547|11562|11547|0
1636706270000|2021-11-12 08:37:50|11570|11555|11565.4|11550.4|11570.2|11555.2|11564.9|11549.9|25
1636706370000|2021-11-12 08:39:30|11564.8|11549.8|11564.8|11549.8|11564.8|11549.8|11564.8|11549.8|0
1636706400000|2021-11-12 08:40:00|11564.7|11549.7|11565.1|11550.1|11565.1|11550.1|11564.7|11549.7|0
1636706570000|2021-11-12 08:42:50|11565.3|11550.3|11565.3|11550.3|11565.3|11550.3|11565.3|11550.3|0
1636706740000|2021-11-12 08:45:40|11565.4|11550.4|11566.3|11551.3|11566.3|11551.3|11565.4|11550.4|0
1636706750000|2021-11-12 08:45:50|11566.1|11551.1|11565.7|11550.7|11566.1|11551.1|11565.7|11550.7|0
1636706790000|2021-11-12 08:46:30|11565.6|11550.6|11565.2|11550.2|11565.6|11550.6|11565.2|11550.2|0
1636706800000|2021-11-12 08:46:40|11565.1|11550.1|11565.1|11550.1|11565.1|11550.1|11565.1|11550.1|0
1636706820000|2021-11-12 08:47:00|11564.7|11549.7|11568.7|11543.7|11568.7|11549.7|11564.7|11543.7|0
1636706860000|2021-11-12 08:47:40|11568.3|11543.3|11568.3|11543.3|11568.3|11543.3|11568.3|11543.3|0
1636706890000|2021-11-12 08:48:10|11566.2|11541.2|11566.2|11541.2|11566.2|11541.2|11566.2|11541.2|0
1636706910000|2021-11-12 08:48:30|11565.7|11540.7|11565.7|11540.7|11565.7|11540.7|11565.7|11540.7|2
1636706920000|2021-11-12 08:48:40|11566.1|11541.1|11566.1|11541.1|11566.1|11541.1|11566.1|11541.1|0
1636706980000|2021-11-12 08:49:40|11566.9|11541.9|11566.9|11541.9|11566.9|11541.9|11566.9|11541.9|0
1636707100000|2021-11-12 08:51:40|11567|11542|11566.9|11541.9|11567|11542|11566.9|11541.9|0
1636707180000|2021-11-12 08:53:00|11561.8|11546.8|11561.8|11546.8|11561.8|11546.8|11561.8|11546.8|0
1636707200000|2021-11-12 08:53:20|11566.9|11541.9|11567.1|11542.1|11567.1|11542.1|11566.9|11541.9|0
1636707240000|2021-11-12 08:54:00|11567.2|11542.2|11567.2|11542.2|11567.2|11542.2|11567.2|11542.2|0
1636707250000|2021-11-12 08:54:10|11567.1|11542.1|11567.1|11542.1|11567.1|11542.1|11567.1|11542.1|0
1636707550000|2021-11-12 08:59:10|11566.2|11541.2|11561|11546|11566.2|11546|11561|11541.1|0
1636707570000|2021-11-12 08:59:30|11560.2|11545.2|11560.1|11545.1|11560.2|11545.2|11560.1|11545.1|0
1636707600000|2021-11-12 09:00:00|11560|11545|11560|11545|11560|11545|11560|11545|0
1636707690000|2021-11-12 09:01:30|11560.4|11545.4|11560.4|11545.4|11560.4|11545.4|11560.4|11545.4|0
1636707710000|2021-11-12 09:01:50|11559.6|11544.6|11559.4|11544.4|11559.6|11544.6|11559.4|11544.4|3
1636707740000|2021-11-12 09:02:20|11583.2|11545.7|11585.7|11548.2|11585.7|11548.2|11583.2|11545.7|9
1636707750000|2021-11-12 09:02:30|11585.5|11548|11587.1|11549.6|11587.1|11549.6|11585.4|11547.9|1
1636707770000|2021-11-12 09:02:50|11588.8|11551.3|11582.7|11557.7|11588.8|11557.7|11582.7|11551.3|0
1636707840000|2021-11-12 09:04:00|||||||||1
1636707860000|2021-11-12 09:04:20|||||||||1
1636707900000|2021-11-12 09:05:00|11588|11550.5|11581.8|11556.8|11588|11556.8|11581.8|11550.5|0
1636707920000|2021-11-12 09:05:20|11588|11550.5|11588|11550.5|11588|11550.5|11588|11550.5|0
1636707960000|2021-11-12 09:06:00|11588.2|11550.7|11581.8|11556.8|11588.7|11556.8|11581.8|11550.7|0
1636707990000|2021-11-12 09:06:30|11567.2|11552.2|11567.2|11552.2|11567.2|11552.2|11567.2|11552.2|1
1636708000000|2021-11-12 09:06:40|11566.9|11551.9|11566.9|11551.9|11566.9|11551.9|11566.9|11551.9|0
1636708020000|2021-11-12 09:07:00|11567|11552|11566.5|11551.5|11567|11552|11566.5|11551.5|0
1636708030000|2021-11-12 09:07:10|11566|11551|11562.3|11547.3|11566|11551|11562.3|11547.3|0
1636708060000|2021-11-12 09:07:40|11562.7|11547.7|11566.6|11551.6|11566.6|11551.6|11562.7|11547.7|0
1636708090000|2021-11-12 09:08:10|11566.5|11551.5|11566.5|11551.5|11566.5|11551.5|11566.5|11551.5|0
1636708150000|2021-11-12 09:09:10|11566.1|11551.1|11566.1|11551.1|11566.1|11551.1|11566.1|11551.1|0
1636708210000|2021-11-12 09:10:10|11566.5|11551.5|11566.5|11551.5|11566.5|11551.5|11566.5|11551.5|0
1636708330000|2021-11-12 09:12:10|11566.1|11551.1|11564.6|11549.6|11566.1|11551.1|11564.6|11549.6|0
1636708350000|2021-11-12 09:12:30|11564.2|11549.2|11565.1|11550.1|11565.1|11550.1|11564.2|11549.2|1
1636708360000|2021-11-12 09:12:40|||||||||2
1636708370000|2021-11-12 09:12:50|11565.2|11550.2|11565.1|11550.1|11565.2|11550.2|11565.1|11550.1|0
1636708380000|2021-11-12 09:13:00|11565.6|11550.6|11564.2|11549.2|11565.6|11550.6|11564.2|11549.2|0
1636708400000|2021-11-12 09:13:20|11563.2|11548.2|11557.3|11542.3|11563.2|11548.2|11557.3|11542.3|0
1636708410000|2021-11-12 09:13:30|11556.5|11541.5|11560.2|11545.2|11560.3|11545.3|11556.5|11541.5|3
1636708440000|2021-11-12 09:14:00|11559.7|11544.7|11559.7|11544.7|11559.7|11544.7|11559.7|11544.7|0
1636708450000|2021-11-12 09:14:10|11559.8|11544.8|11559.7|11544.7|11559.8|11544.8|11559.7|11544.7|1
1636708460000|2021-11-12 09:14:20|11555|11540|11553.9|11538.9|11555|11540|11553.9|11538.9|1
1636708470000|2021-11-12 09:14:30|11554.4|11539.4|11557.4|11542.4|11557.4|11542.4|11554.4|11539.4|0
1636708480000|2021-11-12 09:14:40|11557.3|11542.3|11557.4|11542.4|11557.4|11542.4|11557.2|11542.2|0
1636708500000|2021-11-12 09:15:00|11557.5|11542.5|11555.8|11540.8|11557.5|11542.5|11555.8|11540.8|0
1636708510000|2021-11-12 09:15:10|11555.7|11540.7|11554.8|11539.8|11555.7|11540.7|11554.8|11539.8|0
1636708520000|2021-11-12 09:15:20|11555.9|11540.9|11553.1|11538.1|11555.9|11540.9|11552.1|11537.1|2
1636708530000|2021-11-12 09:15:30|11552.7|11537.7|11552.7|11537.7|11552.7|11537.7|11552.7|11537.7|0
1636708560000|2021-11-12 09:16:00|11554|11539|11553.9|11538.9|11554.1|11539.1|11553.9|11538.9|1
1636708570000|2021-11-12 09:16:10|11553.5|11538.5|11553.5|11538.5|11553.5|11538.5|11553.5|11538.5|0
1636708620000|2021-11-12 09:17:00|11554|11539|11554|11539|11554|11539|11554|11539|0
1636708630000|2021-11-12 09:17:10|11553.5|11538.5|11553.5|11538.5|11553.5|11538.5|11553.5|11538.5|0
1636708680000|2021-11-12 09:18:00|11553.6|11538.6|11553.5|11538.5|11554|11539|11553.5|11538.5|1
1636708690000|2021-11-12 09:18:10|11553.6|11538.6|11553.6|11538.6|11553.6|11538.6|11553.6|11538.6|1
1636708700000|2021-11-12 09:18:20|11553.5|11538.5|11553.5|11538.5|11553.5|11538.5|11553.5|11538.5|0
1636708710000|2021-11-12 09:18:30|11553.6|11538.6|11553.8|11538.8|11553.8|11538.8|11553.6|11538.6|0
1636708740000|2021-11-12 09:19:00|11554.3|11539.3|11554.3|11539.3|11554.4|11539.4|11552.7|11537.7|2
1636708760000|2021-11-12 09:19:20|11554.4|11539.4|11554.8|11539.8|11554.8|11539.8|11554.4|11539.4|0
1636708780000|2021-11-12 09:19:40|11555.1|11540.1|11557.8|11542.8|11557.8|11542.8|11555.1|11540.1|0
1636708790000|2021-11-12 09:19:50|11558.7|11543.7|11559.1|11544.1|11559.1|11544.1|11558.7|11543.7|0
1636708870000|2021-11-12 09:21:10|11558.1|11543.1|11558.1|11543.1|11558.1|11543.1|11558.1|11543.1|0
1636708890000|2021-11-12 09:21:30|11558|11543|11558|11543|11558|11543|11558|11543|0
1636708930000|2021-11-12 09:22:10|11556.5|11541.5|11555.1|11540.1|11556.5|11541.5|11555.1|11540.1|0
1636708980000|2021-11-12 09:23:00|11554.5|11539.5|11554.5|11539.5|11554.5|11539.5|11554.5|11539.5|0
1636709040000|2021-11-12 09:24:00|11554.1|11539.1|11554.7|11539.7|11554.7|11539.7|11554.1|11539.1|1
1636709100000|2021-11-12 09:25:00|11554.9|11539.9|11554.8|11539.8|11555.3|11540.3|11554.8|11539.8|0
1636709110000|2021-11-12 09:25:10|11554.2|11539.2|11554.2|11539.2|11554.2|11539.2|11554.2|11539.2|0
1636709160000|2021-11-12 09:26:00|11555.3|11540.3|11553.4|11538.4|11555.3|11540.3|11553.3|11538.3|0
1636709170000|2021-11-12 09:26:10|11553.8|11538.8|11553.8|11538.8|11553.8|11538.8|11553.8|11538.8|0
1636709220000|2021-11-12 09:27:00|11555.3|11540.3|11553.3|11538.3|11555.3|11540.3|11553.3|11538.3|0
1636709230000|2021-11-12 09:27:10|11555.2|11540.2|11555.2|11540.2|11555.2|11540.2|11555.2|11540.2|2
1636709280000|2021-11-12 09:28:00|11554.7|11539.7|11554|11539|11555.6|11540.6|11554|11539|0
1636709290000|2021-11-12 09:28:10|11554.1|11539.1|11554|11539|11554.1|11539.1|11554|11539|0
1636709340000|2021-11-12 09:29:00|11554.1|11539.1|11552.6|11537.6|11554.1|11539.1|11552.6|11537.6|0
1636709350000|2021-11-12 09:29:10|11551.7|11536.7|11552.2|11537.2|11552.2|11537.2|11551.7|11536.7|0
1636709400000|2021-11-12 09:30:00|11552|11537|11550.2|11535.2|11552|11537|11550.2|11535.2|3
1636709450000|2021-11-12 09:30:50|11550.3|11535.3|11550.3|11535.3|11550.3|11535.3|11550.3|11535.3|0
1636709460000|2021-11-12 09:31:00|11550.2|11535.2|11550.2|11535.2|11550.2|11535.2|11550.2|11535.2|0
1636709470000|2021-11-12 09:31:10|11549.8|11534.8|11549.8|11534.8|11549.8|11534.8|11549.8|11534.8|0
1636709580000|2021-11-12 09:33:00|11549.3|11534.3|11549.3|11534.3|11549.3|11534.3|11549.3|11534.3|1
1636709640000|2021-11-12 09:34:00|11550|11535|11547.9|11532.9|11550|11535|11547.9|11532.9|8
1636709670000|2021-11-12 09:34:30|11548.3|11533.3|11548.3|11533.3|11548.3|11533.3|11548.3|11533.3|0
1636709700000|2021-11-12 09:35:00|11549.9|11534.9|11552.2|11537.2|11552.2|11537.2|11549.9|11534.9|1
1636709730000|2021-11-12 09:35:30|11555.1|11540.1|11555.2|11540.2|11555.2|11540.2|11555.1|11540.1|0
1636709740000|2021-11-12 09:35:40|11556.9|11541.9|11559.8|11544.8|11559.8|11544.8|11556.9|11541.9|0
1636709750000|2021-11-12 09:35:50|11561.1|11546.1|11560|11545|11561.1|11546.1|11560|11545|0
1636709780000|2021-11-12 09:36:20|11560.1|11545.1|11557.4|11542.4|11560.1|11545.1|11557.4|11542.4|3
1636709790000|2021-11-12 09:36:30|11557.3|11542.3|11557.3|11542.3|11557.3|11542.3|11557.3|11542.3|4
1636709820000|2021-11-12 09:37:00|11555.3|11540.3|11555.8|11540.8|11555.8|11540.8|11555.3|11540.3|0
1636709830000|2021-11-12 09:37:10|11556.8|11541.8|11556.8|11541.8|11556.8|11541.8|11556.8|11541.8|0
1636710000000|2021-11-12 09:40:00|11557.2|11542.2|11557.2|11542.2|11557.2|11542.2|11557.2|11542.2|0
1636710080000|2021-11-12 09:41:20|11555.2|11540.2|11555.2|11540.2|11555.2|11540.2|11555.2|11540.2|0
1636710100000|2021-11-12 09:41:40|11553.3|11538.3|11552.3|11537.3|11553.3|11538.3|11552.3|11537.3|0
1636710120000|2021-11-12 09:42:00|11551.8|11536.8|11551.8|11536.8|11551.8|11536.8|11551.8|11536.8|0
1636710130000|2021-11-12 09:42:10|11553.3|11538.3|11553.3|11538.3|11553.3|11538.3|11553.3|11538.3|0
1636710160000|2021-11-12 09:42:40|11553.6|11538.6|11553.6|11538.6|11553.6|11538.6|11553.6|11538.6|0
1636710180000|2021-11-12 09:43:00|11552.1|11537.1|11553.6|11538.6|11553.6|11538.6|11552.1|11537.1|1
1636710240000|2021-11-12 09:44:00|11552|11537|11552|11537|11552|11537|11552|11537|5
1636710250000|2021-11-12 09:44:10|11552.1|11537.1|11552.9|11537.9|11552.9|11537.9|11552.1|11537.1|0
1636710260000|2021-11-12 09:44:20|11553.3|11538.3|11551.8|11536.8|11553.3|11538.3|11551.8|11536.8|1
1636710340000|2021-11-12 09:45:40|11553.3|11538.3|11553.3|11538.3|11553.3|11538.3|11553.3|11538.3|1
1636710360000|2021-11-12 09:46:00|11553.8|11538.8|11553.7|11538.7|11553.8|11538.8|11553.7|11538.7|0
1636710370000|2021-11-12 09:46:10|11553.3|11538.3|11553.3|11538.3|11553.3|11538.3|11553.3|11538.3|0
1636710380000|2021-11-12 09:46:20|11554.8|11539.8|11554.5|11539.5|11554.8|11539.8|11553.3|11538.3|0
1636710390000|2021-11-12 09:46:30|11553.7|11538.7|11553.8|11538.8|11553.8|11538.8|11553.7|11538.7|0
1636710400000|2021-11-12 09:46:40|11553.7|11538.7|11553.8|11538.8|11553.8|11538.8|11553.7|11538.7|0
1636710410000|2021-11-12 09:46:50|11553.7|11538.7|11553.8|11538.8|11553.8|11538.8|11553.7|11538.7|0
1636710420000|2021-11-12 09:47:00|11552.9|11537.9|11552.6|11537.6|11552.9|11537.9|11552.6|11537.6|12
1636710440000|2021-11-12 09:47:20|11552|11537|11551.9|11536.9|11552|11537|11551.9|11536.9|0
1636710470000|2021-11-12 09:47:50|11552|11537|11552|11537|11552|11537|11552|11537|0
1636710480000|2021-11-12 09:48:00|11551.9|11536.9|11558.3|11543.3|11558.3|11543.3|11551.9|11536.9|1
1636710500000|2021-11-12 09:48:20|11558.8|11543.8|11560.5|11545.5|11560.5|11545.5|11558.8|11543.8|0
1636710600000|2021-11-12 09:50:00|11560.4|11545.4|11560.4|11545.4|11560.4|11545.4|11560.4|11545.4|0
1636710660000|2021-11-12 09:51:00|11559.3|11544.3|11559.3|11544.3|11559.3|11544.3|11559.3|11544.3|0
1636710680000|2021-11-12 09:51:20|11559.5|11544.5|11559.9|11544.9|11559.9|11544.9|11559.5|11544.5|0
1636710750000|2021-11-12 09:52:30|11560.9|11545.9|11560.4|11545.4|11560.9|11545.9|11560.4|11545.4|0
1636710770000|2021-11-12 09:52:50|11560.5|11545.5|11560.6|11545.6|11560.6|11545.6|11560.5|11545.5|0
1636710780000|2021-11-12 09:53:00|11560.4|11545.4|11560.4|11545.4|11560.4|11545.4|11560.4|11545.4|0
1636710820000|2021-11-12 09:53:40|11560.6|11545.6|11560.5|11545.5|11560.6|11545.6|11560.4|11545.4|0
1636710830000|2021-11-12 09:53:50|11560.6|11545.6|11560.6|11545.6|11560.6|11545.6|11560.6|11545.6|0
1636710840000|2021-11-12 09:54:00|11560|11545|11559.9|11544.9|11560|11545|11559.9|11544.9|1
1636710870000|2021-11-12 09:54:30|11560.6|11545.6|11562.7|11547.7|11562.7|11547.7|11560.6|11545.6|0
1636710880000|2021-11-12 09:54:40|11562.3|11547.3|11562.3|11547.3|11562.3|11547.3|11562.3|11547.3|0
1636710920000|2021-11-12 09:55:20|11563.3|11548.3|11563.3|11548.3|11563.3|11548.3|11563.3|11548.3|0
1636710930000|2021-11-12 09:55:30|11563.7|11548.7|11563.7|11548.7|11563.7|11548.7|11563.7|11548.7|0
1636710950000|2021-11-12 09:55:50|11563.5|11548.5|11563.7|11548.7|11563.7|11548.7|11563.2|11548.2|1
1636711020000|2021-11-12 09:57:00|11562.8|11547.8|11562.8|11547.8|11562.8|11547.8|11562.8|11547.8|0
1636711060000|2021-11-12 09:57:40|11562.7|11547.7|11562.7|11547.7|11562.7|11547.7|11562.7|11547.7|0
1636711120000|2021-11-12 09:58:40|11562.8|11547.8|11562.8|11547.8|11562.8|11547.8|11562.8|11547.8|0
1636711130000|2021-11-12 09:58:50|11563|11548|11565.2|11550.2|11565.2|11550.2|11563|11548|3
1636711140000|2021-11-12 09:59:00|11565.1|11550.1|11562.7|11547.7|11565.2|11550.2|11562.7|11547.7|7
1636711150000|2021-11-12 09:59:10|11565.5|11550.5|11565.5|11550.5|11565.5|11550.5|11565.5|11550.5|0
1636711160000|2021-11-12 09:59:20|11565.8|11550.8|11563.7|11548.7|11565.8|11550.8|11563.6|11548.6|0
1636711180000|2021-11-12 09:59:40|11564.2|11549.2|11564.2|11549.2|11564.2|11549.2|11564.2|11549.2|0
1636711210000|2021-11-12 10:00:10|11565.4|11550.4|11565.4|11550.4|11565.4|11550.4|11565.4|11550.4|0
1636711220000|2021-11-12 10:00:20|11565.5|11550.5|11565.5|11550.5|11565.5|11550.5|11565.5|11550.5|0
1636711240000|2021-11-12 10:00:40|11565.1|11550.1|11566.5|11551.5|11566.5|11551.5|11565|11550|6
1636711260000|2021-11-12 10:01:00|11566.4|11551.4|11566.4|11551.4|11566.4|11551.4|11566.4|11551.4|0
1636711310000|2021-11-12 10:01:50|11566.5|11551.5|11566.5|11551.5|11566.5|11551.5|11566.4|11551.4|3
1636711320000|2021-11-12 10:02:00|11565.5|11550.5|11565.7|11550.7|11565.7|11550.7|11565.5|11550.5|0
1636711330000|2021-11-12 10:02:10|11566.1|11551.1|11566.1|11551.1|11566.1|11551.1|11566.1|11551.1|0
1636711340000|2021-11-12 10:02:20|||||||||2
1636711380000|2021-11-12 10:03:00|11566.5|11551.5|11566.5|11551.5|11566.5|11551.5|11566.5|11551.5|0
1636711410000|2021-11-12 10:03:30|11566.4|11551.4|11566.5|11551.5|11566.5|11551.5|11566.4|11551.4|0
1636711430000|2021-11-12 10:03:50|11566.4|11551.4|11566.4|11551.4|11566.4|11551.4|11566.4|11551.4|0
1636711440000|2021-11-12 10:04:00|11566.5|11551.5|11566.3|11551.3|11566.5|11551.5|11565.4|11550.4|5
1636711500000|2021-11-12 10:05:00|11565.8|11550.8|11565.8|11550.8|11565.8|11550.8|11565.8|11550.8|0
1636711530000|2021-11-12 10:05:30|11552.2|11537.2|11551.4|11536.4|11552.2|11537.2|11551.4|11536.4|48
1636711540000|2021-11-12 10:05:40|11551.3|11536.3|11551.9|11536.9|11551.9|11536.9|11550.5|11535.5|0
1636711550000|2021-11-12 10:05:50|11551.8|11536.8|11551.8|11536.8|11551.8|11536.8|11551.8|11536.8|0
1636711580000|2021-11-12 10:06:20|11552.3|11537.3|11552.3|11537.3|11552.3|11537.3|11552.3|11537.3|0
1636711590000|2021-11-12 10:06:30|11551.8|11536.8|11551.8|11536.8|11551.8|11536.8|11551.8|11536.8|0
1636711620000|2021-11-12 10:07:00|11552.2|11537.2|11552.2|11537.2|11552.2|11537.2|11552.2|11537.2|0
1636711630000|2021-11-12 10:07:10|11552.6|11537.6|11552.6|11537.6|11552.6|11537.6|11552.6|11537.6|0
1636711680000|2021-11-12 10:08:00|11552.5|11537.5|11552.9|11537.9|11552.9|11537.9|11552.5|11537.5|0
1636711690000|2021-11-12 10:08:10|||||||||1
1636711710000|2021-11-12 10:08:30|11553.5|11538.5|11553.5|11538.5|11553.5|11538.5|11553.5|11538.5|1
1636711740000|2021-11-12 10:09:00|11552.7|11537.7|11552.6|11537.6|11552.7|11537.7|11552.6|11537.6|12
1636711770000|2021-11-12 10:09:30|11553|11538|11553|11538|11553|11538|11553|11538|0
1636711790000|2021-11-12 10:09:50|||||||||1
1636711810000|2021-11-12 10:10:10|11552.9|11537.9|11552.9|11537.9|11552.9|11537.9|11552.9|11537.9|0
1636711910000|2021-11-12 10:11:50|11552.8|11537.8|11552.8|11537.8|11552.8|11537.8|11552.8|11537.8|0
1636711920000|2021-11-12 10:12:00|11552.9|11537.9|11552.9|11537.9|11552.9|11537.9|11552.9|11537.9|0
1636712040000|2021-11-12 10:14:00|11552.2|11537.2|11552.2|11537.2|11552.2|11537.2|11552.2|11537.2|2
1636712060000|2021-11-12 10:14:20|11552.5|11537.5|11552.1|11537.1|11552.5|11537.5|11552.1|11537.1|0
1636712070000|2021-11-12 10:14:30|11550.7|11535.7|11550.2|11535.2|11550.7|11535.7|11550.2|11535.2|2
1636712090000|2021-11-12 10:14:50|11550.7|11535.7|11550.7|11535.7|11550.7|11535.7|11550.7|11535.7|0
1636712110000|2021-11-12 10:15:10|11550.1|11535.1|11550.1|11535.1|11550.1|11535.1|11550.1|11535.1|0
1636712130000|2021-11-12 10:15:30|11550.7|11535.7|11550.7|11535.7|11550.7|11535.7|11550.7|11535.7|0
1636712240000|2021-11-12 10:17:20|11551.2|11536.2|11551.2|11536.2|11551.2|11536.2|11551.2|11536.2|0
1636712250000|2021-11-12 10:17:30|11550.7|11535.7|11550.7|11535.7|11550.7|11535.7|11550.7|11535.7|0
1636712270000|2021-11-12 10:17:50|11550.6|11535.6|11548.5|11533.5|11550.6|11535.6|11548.4|11533.4|0
1636712280000|2021-11-12 10:18:00|11548.4|11533.4|11548.4|11533.4|11548.4|11533.4|11548.4|11533.4|0
1636712300000|2021-11-12 10:18:20|11547.8|11532.8|11547.8|11532.8|11547.8|11532.8|11547.8|11532.8|1
1636712310000|2021-11-12 10:18:30|11547.7|11532.7|11547.7|11532.7|11547.7|11532.7|11547.7|11532.7|0
1636712320000|2021-11-12 10:18:40|11547.8|11532.8|11547.8|11532.8|11547.8|11532.8|11547.8|11532.8|0
1636712370000|2021-11-12 10:19:30|11547.7|11532.7|11547.7|11532.7|11547.7|11532.7|11547.7|11532.7|1
1636712390000|2021-11-12 10:19:50|11546.2|11531.2|11546.8|11531.8|11546.8|11531.8|11546.2|11531.2|2
1636712410000|2021-11-12 10:20:10|11545.7|11530.7|11545.8|11530.8|11545.8|11530.8|11545.7|11530.7|4
1636712470000|2021-11-12 10:21:10|11545|11530|11545|11530|11545|11530|11545|11530|0
1636712510000|2021-11-12 10:21:50|11544.8|11529.8|11544.8|11529.8|11544.8|11529.8|11544.8|11529.8|0
1636712530000|2021-11-12 10:22:10|11545|11530|11545|11530|11545|11530|11545|11530|0
1636712560000|2021-11-12 10:22:40|11544.9|11529.9|11544.5|11529.5|11544.9|11529.9|11544.5|11529.5|0
1636712600000|2021-11-12 10:23:20|11544.6|11529.6|11544.5|11529.5|11545|11530|11544.5|11529.5|0
1636712640000|2021-11-12 10:24:00|11544.9|11529.9|11544.9|11529.9|11544.9|11529.9|11544.9|11529.9|0
1636712660000|2021-11-12 10:24:20|11542.7|11527.7|11542.6|11527.6|11542.7|11527.7|11542.6|11527.6|3
1636712680000|2021-11-12 10:24:40|11543.1|11528.1|11543.1|11528.1|11543.1|11528.1|11543.1|11528.1|0
1636712700000|2021-11-12 10:25:00|11543.5|11528.5|11543.5|11528.5|11543.5|11528.5|11543.5|11528.5|0
1636712740000|2021-11-12 10:25:40|11544.8|11529.8|11544.9|11529.9|11544.9|11529.9|11544.8|11529.8|26
1636712750000|2021-11-12 10:25:50|||||||||1
1636712790000|2021-11-12 10:26:30|||||||||4
1636712820000|2021-11-12 10:27:00|11546.1|11531.1|11546.1|11531.1|11546.1|11531.1|11546.1|11531.1|0
1636712850000|2021-11-12 10:27:30|11547.1|11532.1|11547.1|11532.1|11547.1|11532.1|11547.1|11532.1|0
1636712900000|2021-11-12 10:28:20|11548.5|11533.5|11548.5|11533.5|11548.5|11533.5|11548.5|11533.5|0
1636712910000|2021-11-12 10:28:30|11549.3|11534.3|11549.3|11534.3|11549.3|11534.3|11549.3|11534.3|0
1636712970000|2021-11-12 10:29:30|11549.6|11534.6|11551.7|11536.7|11551.7|11536.7|11549.6|11534.6|0
1636712990000|2021-11-12 10:29:50|11550.4|11535.4|11550.4|11535.4|11550.4|11535.4|11550.4|11535.4|0
1636713000000|2021-11-12 10:30:00|11550.8|11535.8|11550.8|11535.8|11550.8|11535.8|11550.8|11535.8|0
1636713010000|2021-11-12 10:30:10|11550.4|11535.4|11550.4|11535.4|11550.4|11535.4|11550.4|11535.4|2
1636713030000|2021-11-12 10:30:30|11550.8|11535.8|11550.8|11535.8|11550.8|11535.8|11550.8|11535.8|0
1636713100000|2021-11-12 10:31:40|11550.3|11535.3|11550.3|11535.3|11550.3|11535.3|11550.3|11535.3|0
1636713120000|2021-11-12 10:32:00|11550.4|11535.4|11550.4|11535.4|11550.4|11535.4|11550.4|11535.4|0
1636713370000|2021-11-12 10:36:10|||||||||1
1636713480000|2021-11-12 10:38:00|11550.8|11535.8|11550.8|11535.8|11550.8|11535.8|11550.8|11535.8|0
1636713670000|2021-11-12 10:41:10|11550.7|11535.7|11549|11534|11550.7|11535.7|11549|11534|0
1636713790000|2021-11-12 10:43:10|11548.1|11533.1|11548.1|11533.1|11548.1|11533.1|11548.1|11533.1|0
1636713810000|2021-11-12 10:43:30|11546.1|11531.1|11546.1|11531.1|11546.1|11531.1|11546.1|11531.1|1
1636713820000|2021-11-12 10:43:40|11545.3|11530.3|11545.3|11530.3|11545.3|11530.3|11545.3|11530.3|0
1636713840000|2021-11-12 10:44:00|11544.3|11529.3|11544.3|11529.3|11544.3|11529.3|11544.3|11529.3|40
1636713850000|2021-11-12 10:44:10|11543.5|11528.5|11543.5|11528.5|11543.5|11528.5|11543.5|11528.5|0
1636713860000|2021-11-12 10:44:20|||||||||1
1636713880000|2021-11-12 10:44:40|11542.6|11527.6|11542.6|11527.6|11542.6|11527.6|11542.6|11527.6|0
1636713890000|2021-11-12 10:44:50|11542.7|11527.7|11542.7|11527.7|11542.7|11527.7|11542.7|11527.7|0
1636714010000|2021-11-12 10:46:50|11542.8|11527.8|11536.7|11521.7|11542.8|11527.8|11536.7|11521.7|7
1636714030000|2021-11-12 10:47:10|11536.2|11521.2|11536.1|11521.1|11536.2|11521.2|11536.1|11521.1|2
1636714040000|2021-11-12 10:47:20|11536|11521|11536.7|11521.7|11536.7|11521.7|11536|11521|0
1636714050000|2021-11-12 10:47:30|11536.3|11521.3|11537|11522|11537|11522|11536.2|11521.2|0
1636714060000|2021-11-12 10:47:40|11537.5|11522.5|11537.5|11522.5|11537.5|11522.5|11537.5|11522.5|0
1636714080000|2021-11-12 10:48:00|11536.3|11521.3|11536.2|11521.2|11536.3|11521.3|11536.2|11521.2|9
1636714150000|2021-11-12 10:49:10|11534.7|11519.7|11534.7|11519.7|11534.7|11519.7|11534.7|11519.7|0
1636714170000|2021-11-12 10:49:30|11534.9|11519.9|11534.4|11519.4|11536.2|11521.2|11534.4|11519.4|0
1636714240000|2021-11-12 10:50:40|11534.9|11519.9|11534.4|11519.4|11534.9|11519.9|11534.4|11519.4|0
1636714250000|2021-11-12 10:50:50|11533.5|11518.5|11533|11518|11533.5|11518.5|11533|11518|1
1636714260000|2021-11-12 10:51:00|11533.4|11518.4|11533.4|11518.4|11533.4|11518.4|11533.4|11518.4|0
1636714300000|2021-11-12 10:51:40|11532.5|11517.5|11531.3|11516.3|11532.5|11517.5|11530.4|11515.4|12
1636714310000|2021-11-12 10:51:50|||||||||1
1636714320000|2021-11-12 10:52:00|11530.9|11515.9|11530.9|11515.9|11530.9|11515.9|11530.9|11515.9|0
1636714330000|2021-11-12 10:52:10|11530.8|11515.8|11531.4|11516.4|11531.4|11516.4|11530.8|11515.8|0
1636714350000|2021-11-12 10:52:30|11531.3|11516.3|11531.3|11516.3|11531.3|11516.3|11531.3|11516.3|0
1636714420000|2021-11-12 10:53:40|11530.9|11515.9|11530.9|11515.9|11530.9|11515.9|11530.9|11515.9|2
1636714430000|2021-11-12 10:53:50|11530.5|11515.5|11543.4|11528.4|11543.5|11528.5|11530.5|11515.5|35
1636714440000|2021-11-12 10:54:00|11543.5|11528.5|11546.4|11531.4|11546.4|11531.4|11543.5|11528.5|0
1636714470000|2021-11-12 10:54:30|11546.8|11531.8|11546.8|11531.8|11546.8|11531.8|11546.8|11531.8|0
1636714510000|2021-11-12 10:55:10|11547.8|11532.8|11548|11533|11548|11533|11547.8|11532.8|0
1636714600000|2021-11-12 10:56:40|11548.9|11533.9|11548.9|11533.9|11548.9|11533.9|11548.9|11533.9|0
1636714650000|2021-11-12 10:57:30|11548.7|11533.7|11548.6|11533.6|11548.7|11533.7|11548.6|11533.6|0
1636714660000|2021-11-12 10:57:40|11549.4|11534.4|11549.4|11534.4|11549.4|11534.4|11549.4|11534.4|0
1636714700000|2021-11-12 10:58:20|11549.5|11534.5|11549.5|11534.5|11549.5|11534.5|11549.4|11534.4|1
1636714710000|2021-11-12 10:58:30|11549.4|11534.4|11549.5|11534.5|11549.5|11534.5|11549.4|11534.4|0
1636714780000|2021-11-12 10:59:40|11547.5|11532.5|11547.5|11532.5|11547.5|11532.5|11547.5|11532.5|1
1636714840000|2021-11-12 11:00:40|11547.1|11532.1|11547.1|11532.1|11547.1|11532.1|11547.1|11532.1|0
1636714910000|2021-11-12 11:01:50|11547.2|11532.2|11547.2|11532.2|11547.2|11532.2|11547.2|11532.2|0
1636714990000|2021-11-12 11:03:10|11547.3|11532.3|11547.3|11532.3|11547.3|11532.3|11547.3|11532.3|0
1636715000000|2021-11-12 11:03:20|11547.1|11532.1|11547|11532|11547.1|11532.1|11547|11532|0
1636715010000|2021-11-12 11:03:30|11547.1|11532.1|11547|11532|11547.1|11532.1|11547|11532|0
1636715040000|2021-11-12 11:04:00|11547.1|11532.1|11547.1|11532.1|11547.1|11532.1|11547.1|11532.1|0
1636715060000|2021-11-12 11:04:20|11547.6|11532.6|11547.7|11532.7|11547.7|11532.7|11547.6|11532.6|0
1636715070000|2021-11-12 11:04:30|11548.1|11533.1|11548.1|11533.1|11548.1|11533.1|11548.1|11533.1|0
1636715110000|2021-11-12 11:05:10|11548.2|11533.2|11539|11524|11548.2|11533.2|11539|11524|1
1636715120000|2021-11-12 11:05:20|11538.9|11523.9|11534.6|11519.6|11538.9|11523.9|11534.6|11519.6|0
1636715130000|2021-11-12 11:05:30|11534.2|11519.2|11534.2|11519.2|11534.2|11519.2|11534.2|11519.2|0
1636715200000|2021-11-12 11:06:40|11534.6|11519.6|11534.6|11519.6|11534.6|11519.6|11534.6|11519.6|0
1636715210000|2021-11-12 11:06:50|11531.6|11516.6|11531.7|11516.7|11531.7|11516.7|11531.6|11516.6|0
1636715390000|2021-11-12 11:09:50|11531.6|11516.6|11531.7|11516.7|11531.7|11516.7|11531.6|11516.6|0
1636715570000|2021-11-12 11:12:50|11531.2|11516.2|11531.2|11516.2|11531.2|11516.2|11531.1|11516.1|0
1636715600000|2021-11-12 11:13:20|11531.1|11516.1|11531.1|11516.1|11531.1|11516.1|11531.1|11516.1|0
1636715660000|2021-11-12 11:14:20|11531.2|11516.2|11531.2|11516.2|11531.2|11516.2|11531.1|11516.1|0
1636715670000|2021-11-12 11:14:30|11531.1|11516.1|11531.2|11516.2|11531.2|11516.2|11531.1|11516.1|0
1636715680000|2021-11-12 11:14:40|11531.1|11516.1|11531.1|11516.1|11531.1|11516.1|11531.1|11516.1|0
1636715700000|2021-11-12 11:15:00|11531.2|11516.2|11531.2|11516.2|11531.2|11516.2|11531.2|11516.2|0
1636715760000|2021-11-12 11:16:00|||||||||1
1636716000000|2021-11-12 11:20:00|11531.1|11516.1|11531.1|11516.1|11531.1|11516.1|11531.1|11516.1|0
1636716010000|2021-11-12 11:20:10|11531.2|11516.2|11531.2|11516.2|11531.2|11516.2|11531.2|11516.2|0
1636716050000|2021-11-12 11:20:50|11531.3|11516.3|11531.3|11516.3|11531.3|11516.3|11531.3|11516.3|0
1636716070000|2021-11-12 11:21:10|11531.2|11516.2|11531.2|11516.2|11531.2|11516.2|11531.2|11516.2|5
1636716310000|2021-11-12 11:25:10|11531.6|11516.6|11531.6|11516.6|11531.6|11516.6|11531.6|11516.6|0
1636716360000|2021-11-12 11:26:00|11531.7|11516.7|11531.7|11516.7|11531.7|11516.7|11531.7|11516.7|0
1636716380000|2021-11-12 11:26:20|11531.8|11516.8|11531.8|11516.8|11531.8|11516.8|11531.8|11516.8|0
1636716420000|2021-11-12 11:27:00|11531.7|11516.7|11531.7|11516.7|11531.7|11516.7|11531.7|11516.7|0
1636716510000|2021-11-12 11:28:30|11531.3|11516.3|11531.3|11516.3|11531.3|11516.3|11531.3|11516.3|0
1636716530000|2021-11-12 11:28:50|11531.2|11516.2|11531.6|11516.6|11531.6|11516.6|11531.2|11516.2|0
1636716540000|2021-11-12 11:29:00|11531.7|11516.7|11531.7|11516.7|11531.7|11516.7|11531.7|11516.7|0
1636716590000|2021-11-12 11:29:50|11531.6|11516.6|11531.6|11516.6|11531.6|11516.6|11531.6|11516.6|0
1636716600000|2021-11-12 11:30:00|11531.7|11516.7|11531.7|11516.7|11531.7|11516.7|11531.7|11516.7|0
1636716750000|2021-11-12 11:32:30|11531.6|11516.6|11531.7|11516.7|11531.7|11516.7|11531.6|11516.6|0
1636716840000|2021-11-12 11:34:00|||||||||2
1636716850000|2021-11-12 11:34:10|11531.8|11516.8|11531.8|11516.8|11531.8|11516.8|11531.8|11516.8|0
1636716870000|2021-11-12 11:34:30|11531.6|11516.6|11531.6|11516.6|11531.6|11516.6|11531.6|11516.6|0
1636716880000|2021-11-12 11:34:40|11531.7|11516.7|11531.7|11516.7|11531.7|11516.7|11531.7|11516.7|0
1636716990000|2021-11-12 11:36:30|11531.8|11516.8|11531.8|11516.8|11531.8|11516.8|11531.8|11516.8|0
1636717160000|2021-11-12 11:39:20|11531.9|11516.9|11531.9|11516.9|11531.9|11516.9|11531.9|11516.9|80
1636717180000|2021-11-12 11:39:40|||||||||71
1636717330000|2021-11-12 11:42:10|11531.6|11516.6|11531.6|11516.6|11531.6|11516.6|11531.6|11516.6|0
1636717340000|2021-11-12 11:42:20|11532.2|11517.2|11532.2|11517.2|11532.2|11517.2|11532.2|11517.2|0
1636717530000|2021-11-12 11:45:30|11532|11517|11529.8|11514.8|11532|11517|11529.8|11514.8|0
1636717540000|2021-11-12 11:45:40|11529.7|11514.7|11529.7|11514.7|11529.7|11514.7|11529.7|11514.7|0
1636717550000|2021-11-12 11:45:50|11529.8|11514.8|11529.8|11514.8|11529.8|11514.8|11529.8|11514.8|0
1636717700000|2021-11-12 11:48:20|11528.8|11513.8|11528.7|11513.7|11528.8|11513.8|11528.7|11513.7|0
1636717730000|2021-11-12 11:48:50|11528.5|11513.5|11526.8|11511.8|11528.5|11513.5|11525.3|11510.3|0
1636717750000|2021-11-12 11:49:10|11528.2|11513.2|11528.2|11513.2|11528.3|11513.3|11528.2|11513.2|0
1636717770000|2021-11-12 11:49:30|11528.3|11513.3|11528.2|11513.2|11528.3|11513.3|11528.2|11513.2|0
1636717780000|2021-11-12 11:49:40|11528.3|11513.3|11528.3|11513.3|11528.3|11513.3|11528.3|11513.3|0
1636717890000|2021-11-12 11:51:30|11528.2|11513.2|11528.2|11513.2|11528.2|11513.2|11528.2|11513.2|0
1636717920000|2021-11-12 11:52:00|11527.7|11512.7|11528.2|11513.2|11528.2|11513.2|11527.7|11512.7|0
1636718230000|2021-11-12 11:57:10|11528|11513|11525.8|11510.8|11528|11513|11525.8|11510.8|0
1636718340000|2021-11-12 11:59:00|||||||||1
1636718410000|2021-11-12 12:00:10|11525.7|11510.7|11525.7|11510.7|11525.7|11510.7|11525.7|11510.7|1
1636718420000|2021-11-12 12:00:20|11526.2|11511.2|11526.2|11511.2|11526.2|11511.2|11526.2|11511.2|0
1636718430000|2021-11-12 12:00:30|11525.7|11510.7|11525.7|11510.7|11525.7|11510.7|11525.7|11510.7|0
1636718450000|2021-11-12 12:00:50|11525.8|11510.8|11526.2|11511.2|11526.2|11511.2|11525.8|11510.8|0
1636718460000|2021-11-12 12:01:00|11525.7|11510.7|11525.7|11510.7|11525.7|11510.7|11525.7|11510.7|0
1636718520000|2021-11-12 12:02:00|11525.6|11510.6|11516.3|11501.3|11525.6|11510.6|11515.3|11500.3|18
1636718530000|2021-11-12 12:02:10|11517.2|11502.2|11519.2|11504.2|11519.2|11504.2|11517.2|11502.2|1
1636718570000|2021-11-12 12:02:50|11517.8|11502.8|11517.8|11502.8|11517.8|11502.8|11517.8|11502.8|0
1636718580000|2021-11-12 12:03:00|11517.7|11502.7|11517.7|11502.7|11517.7|11502.7|11517.7|11502.7|0
1636718590000|2021-11-12 12:03:10|11517.8|11502.8|11517.8|11502.8|11517.8|11502.8|11517.8|11502.8|0
1636718650000|2021-11-12 12:04:10|11518.2|11503.2|11518.2|11503.2|11518.2|11503.2|11518.2|11503.2|0
1636718670000|2021-11-12 12:04:30|11519.1|11504.1|11519.7|11504.7|11519.7|11504.7|11519.1|11504.1|4
1636718680000|2021-11-12 12:04:40|11520.2|11505.2|11518.3|11503.3|11520.2|11505.2|11518.3|11503.3|2
1636718700000|2021-11-12 12:05:00|11517.3|11502.3|11517.4|11502.4|11517.4|11502.4|11517|11502|0
1636718720000|2021-11-12 12:05:20|11517.2|11502.2|11516.4|11501.4|11517.2|11502.2|11516.4|11501.4|0
1636718760000|2021-11-12 12:06:00|11516.8|11501.8|11518.2|11503.2|11520.2|11505.2|11516.8|11501.8|0
1636718770000|2021-11-12 12:06:10|11517.8|11502.8|11517.8|11502.8|11517.8|11502.8|11517.8|11502.8|0
1636718780000|2021-11-12 12:06:20|11518.1|11503.1|11519.4|11504.4|11519.4|11504.4|11518.1|11503.1|0
1636718790000|2021-11-12 12:06:30|11520.7|11505.7|11520.7|11505.7|11520.7|11505.7|11520.7|11505.7|0
1636718800000|2021-11-12 12:06:40|11521.7|11506.7|11521.7|11506.7|11521.7|11506.7|11521.7|11506.7|0
1636718810000|2021-11-12 12:06:50|||||||||1
1636718820000|2021-11-12 12:07:00|11521.3|11506.3|11520.4|11505.4|11521.3|11506.3|11520.4|11505.4|0
1636718830000|2021-11-12 12:07:10|11519.2|11504.2|11518.2|11503.2|11519.2|11504.2|11518.2|11503.2|0
1636718840000|2021-11-12 12:07:20|11517.3|11502.3|11517.3|11502.3|11517.3|11502.3|11517.3|11502.3|0
1636718870000|2021-11-12 12:07:50|11517.8|11502.8|11518|11503|11518|11503|11517.8|11502.8|0
1636718880000|2021-11-12 12:08:00|11519.2|11504.2|11520.2|11505.2|11520.2|11505.2|11517.8|11502.8|0
1636718940000|2021-11-12 12:09:00|11518.7|11503.7|11518.7|11503.7|11518.7|11503.7|11518.7|11503.7|0
1636718960000|2021-11-12 12:09:20|11518.9|11503.9|11519.7|11504.7|11519.7|11504.7|11518.9|11503.9|0
1636718970000|2021-11-12 12:09:30|11518.3|11503.3|11518.3|11503.3|11518.3|11503.3|11518.3|11503.3|0
1636719000000|2021-11-12 12:10:00|11517.8|11502.8|11516.4|11501.4|11517.8|11502.8|11516.4|11501.4|1
1636719110000|2021-11-12 12:11:50|11516.9|11501.9|11516.9|11501.9|11516.9|11501.9|11516.9|11501.9|1
1636719120000|2021-11-12 12:12:00|11515.4|11500.4|11517.3|11502.3|11518.1|11503.1|11515.4|11500.4|7
1636719140000|2021-11-12 12:12:20|11517.2|11502.2|11517.2|11502.2|11517.2|11502.2|11517.2|11502.2|0
1636719170000|2021-11-12 12:12:50|11516.7|11501.7|11516.7|11501.7|11516.7|11501.7|11516.7|11501.7|0
1636719230000|2021-11-12 12:13:50|||||||||1
1636719250000|2021-11-12 12:14:10|||||||||1
1636719270000|2021-11-12 12:14:30|11517.2|11502.2|11517.2|11502.2|11517.2|11502.2|11517.2|11502.2|0
1636719340000|2021-11-12 12:15:40|11517.1|11502.1|11517.1|11502.1|11517.1|11502.1|11517.1|11502.1|0
1636719370000|2021-11-12 12:16:10|11515.9|11500.9|11515.9|11500.9|11515.9|11500.9|11515.9|11500.9|0
1636719380000|2021-11-12 12:16:20|11518.6|11503.6|11518.6|11503.6|11518.6|11503.6|11518.6|11503.6|3
1636719410000|2021-11-12 12:16:50|11520.6|11505.6|11520.6|11505.6|11520.6|11505.6|11520.6|11505.6|0
1636719420000|2021-11-12 12:17:00|11519.6|11504.6|11520.1|11505.1|11520.1|11505.1|11519.6|11504.6|0
1636719430000|2021-11-12 12:17:10|11519.6|11504.6|11519.6|11504.6|11519.6|11504.6|11518.6|11503.6|5
1636719440000|2021-11-12 12:17:20|11519.1|11504.1|11520.4|11505.4|11520.4|11505.4|11519|11504|4
1636719450000|2021-11-12 12:17:30|11520|11505|11520.5|11505.5|11521|11506|11520|11505|0
1636719520000|2021-11-12 12:18:40|11520.6|11505.6|11520.6|11505.6|11520.6|11505.6|11520.6|11505.6|0
1636719540000|2021-11-12 12:19:00|11520.1|11505.1|11520.1|11505.1|11520.1|11505.1|11520.1|11505.1|0
1636719590000|2021-11-12 12:19:50|11521.2|11506.2|11522.5|11507.5|11522.6|11507.6|11521.2|11506.2|1
1636719600000|2021-11-12 12:20:00|11522.6|11507.6|11522.3|11507.3|11523|11508|11522.3|11507.3|1
1636719610000|2021-11-12 12:20:10|11522.4|11507.4|11522.8|11507.8|11522.8|11507.8|11522.4|11507.4|0
1636719620000|2021-11-12 12:20:20|11522.3|11507.3|11523.3|11508.3|11523.3|11508.3|11522.3|11507.3|0
1636719640000|2021-11-12 12:20:40|11522.2|11507.2|11522.3|11507.3|11522.3|11507.3|11521.2|11506.2|0
1636719660000|2021-11-12 12:21:00|11522.8|11507.8|11523.2|11508.2|11523.3|11508.3|11522.8|11507.8|0
1636719670000|2021-11-12 12:21:10|11522.8|11507.8|11523.3|11508.3|11523.3|11508.3|11522.8|11507.8|1
1636719720000|2021-11-12 12:22:00|11520.3|11505.3|11523|11508|11523.6|11508.6|11520.3|11505.3|2
1636719770000|2021-11-12 12:22:50|11525|11510|11524.5|11509.5|11525|11510|11524.5|11509.5|1
1636719790000|2021-11-12 12:23:10|11525|11510|11525|11510|11525|11510|11525|11510|0
1636719800000|2021-11-12 12:23:20|11525.5|11510.5|11525|11510|11525.5|11510.5|11525|11510|0
1636719860000|2021-11-12 12:24:20|11524|11509|11521.6|11506.6|11524|11509|11521.6|11506.6|1
1636719940000|2021-11-12 12:25:40|11522|11507|11522|11507|11522|11507|11522|11507|0
1636719950000|2021-11-12 12:25:50|11520.6|11505.6|11522|11507|11522.1|11507.1|11520.6|11505.6|1
1636720030000|2021-11-12 12:27:10|11520.6|11505.6|11522.1|11507.1|11522.1|11507.1|11520.6|11505.6|1
1636720060000|2021-11-12 12:27:40|11523.1|11508.1|11524.1|11509.1|11524.1|11509.1|11523.1|11508.1|0
1636720140000|2021-11-12 12:29:00|11524.2|11509.2|11527.6|11512.6|11527.6|11512.6|11524.2|11509.2|0
1636720150000|2021-11-12 12:29:10|11528.1|11513.1|11527.6|11512.6|11528.1|11513.1|11527.6|11512.6|0
1636720180000|2021-11-12 12:29:40|11527.5|11512.5|11527.5|11512.5|11527.5|11512.5|11527.5|11512.5|0
1636720250000|2021-11-12 12:30:50|11529.2|11514.2|11529.5|11514.5|11529.6|11514.6|11529.2|11514.2|8
1636720260000|2021-11-12 12:31:00|11529|11514|11528.5|11513.5|11529|11514|11528.5|11513.5|1
1636720270000|2021-11-12 12:31:10|11528|11513|11528.5|11513.5|11529.8|11514.8|11528|11513|1
1636720290000|2021-11-12 12:31:30|11529|11514|11529|11514|11529|11514|11529|11514|0
1636720340000|2021-11-12 12:32:20|||||||||1
1636720360000|2021-11-12 12:32:40|11529.4|11514.4|11530.3|11515.3|11530.3|11515.3|11529.4|11514.4|1
1636720370000|2021-11-12 12:32:50|11531.4|11516.4|11531.9|11516.9|11531.9|11516.9|11531.4|11516.4|6
1636720380000|2021-11-12 12:33:00|11533.3|11518.3|11538.5|11523.5|11538.5|11523.5|11533.3|11518.3|2
1636720390000|2021-11-12 12:33:10|11538|11523|11538|11523|11538|11523|11538|11523|0
1636720400000|2021-11-12 12:33:20|11538.3|11523.3|11538.9|11523.9|11540.6|11525.6|11538.3|11523.3|2
1636720410000|2021-11-12 12:33:30|11538.8|11523.8|11538.8|11523.8|11538.8|11523.8|11538.8|11523.8|0
1636720420000|2021-11-12 12:33:40|||||||||1
1636720450000|2021-11-12 12:34:10|11538.4|11523.4|11538.4|11523.4|11538.4|11523.4|11538.4|11523.4|1
1636720470000|2021-11-12 12:34:30|11536.7|11521.7|11536.6|11521.6|11536.7|11521.7|11536.6|11521.6|0
1636720500000|2021-11-12 12:35:00|11531.2|11516.2|11534.8|11519.8|11535|11520|11531.2|11516.2|4
1636720510000|2021-11-12 12:35:10|11534.7|11519.7|11534.7|11519.7|11534.7|11519.7|11534.7|11519.7|0
1636720520000|2021-11-12 12:35:20|11534.3|11519.3|11533.6|11518.6|11534.3|11519.3|11531.3|11516.3|2
1636720530000|2021-11-12 12:35:30|11532.7|11517.7|11531.7|11516.7|11532.7|11517.7|11531.7|11516.7|0
1636720540000|2021-11-12 12:35:40|11532.1|11517.1|11532.1|11517.1|11532.1|11517.1|11532.1|11517.1|0
1636720570000|2021-11-12 12:36:10|11532|11517|11529.3|11514.3|11532|11517|11529.3|11514.3|0
1636720580000|2021-11-12 12:36:20|11528.8|11513.8|11528.7|11513.7|11528.8|11513.8|11528.7|11513.7|0
1636720590000|2021-11-12 12:36:30|11526.7|11511.7|11526.7|11511.7|11526.7|11511.7|11526.7|11511.7|2
1636720610000|2021-11-12 12:36:50|11522.1|11507.1|11523.1|11508.1|11523.1|11508.1|11522.1|11507.1|1
1636720620000|2021-11-12 12:37:00|11521.4|11506.4|11521.4|11506.4|11521.4|11506.4|11521.4|11506.4|0
1636720660000|2021-11-12 12:37:40|11519.9|11504.9|11521.3|11506.3|11521.4|11506.4|11519.9|11504.9|2
1636720670000|2021-11-12 12:37:50|11521.8|11506.8|11524|11509|11528.1|11513.1|11521.8|11506.8|3
1636720680000|2021-11-12 12:38:00|11523.9|11508.9|11523.5|11508.5|11523.9|11508.9|11523.5|11508.5|0
1636720690000|2021-11-12 12:38:10|11523.1|11508.1|11523.5|11508.5|11523.5|11508.5|11521|11506|1
1636720740000|2021-11-12 12:39:00|11522|11507|11522.4|11507.4|11522.4|11507.4|11521.5|11506.5|3
1636720750000|2021-11-12 12:39:10|11521.5|11506.5|11521.5|11506.5|11521.5|11506.5|11521.5|11506.5|0
1636720820000|2021-11-12 12:40:20|11523.5|11508.5|11527.7|11512.7|11527.7|11512.7|11523.5|11508.5|2
1636720830000|2021-11-12 12:40:30|11516.9|11501.9|11516.8|11501.8|11516.9|11501.9|11516.8|11501.8|4
1636720890000|2021-11-12 12:41:30|11517.3|11502.3|11518.9|11503.9|11519.6|11504.6|11517.3|11502.3|6
1636720900000|2021-11-12 12:41:40|11518.5|11503.5|11518.5|11503.5|11518.5|11503.5|11518.5|11503.5|0
1636720910000|2021-11-12 12:41:50|11517.2|11502.2|11518|11503|11518|11503|11517.2|11502.2|6
1636720920000|2021-11-12 12:42:00|11516.3|11501.3|11517.6|11502.6|11517.6|11502.6|11516.3|11501.3|1
1636720930000|2021-11-12 12:42:10|11517.5|11502.5|11515.1|11500.1|11517.5|11502.5|11515.1|11500.1|18
1636720940000|2021-11-12 12:42:20|11513.9|11498.9|11513|11498|11515|11500|11512.2|11497.2|3
1636720950000|2021-11-12 12:42:30|11512.8|11497.8|11513|11498|11513|11498|11511.5|11496.5|1
1636720990000|2021-11-12 12:43:10|11512.9|11497.9|11512.9|11497.9|11513|11498|11512.9|11497.9|0
1636721000000|2021-11-12 12:43:20|11512.8|11497.8|11512.8|11497.8|11512.8|11497.8|11512.8|11497.8|0
1636721030000|2021-11-12 12:43:50|11512.7|11497.7|11512.7|11497.7|11512.7|11497.7|11512.7|11497.7|2
1636721040000|2021-11-12 12:44:00|11511.3|11496.3|11509.3|11494.3|11511.3|11496.3|11508.7|11493.7|10
1636721050000|2021-11-12 12:44:10|11509.2|11494.2|11508.8|11493.8|11509.2|11494.2|11508.8|11493.8|0
1636721060000|2021-11-12 12:44:20|11507.9|11492.9|11507.8|11492.8|11507.9|11492.9|11507.8|11492.8|2
1636721090000|2021-11-12 12:44:50|11507.6|11492.6|11506.6|11491.6|11507.6|11492.6|11506.3|11491.3|12
1636721100000|2021-11-12 12:45:00|11508.7|11493.7|11508.7|11493.7|11508.7|11493.7|11508.7|11493.7|0
1636721110000|2021-11-12 12:45:10|11510|11495|11508.1|11493.1|11511.8|11496.8|11508|11493|1
1636721120000|2021-11-12 12:45:20|11507.7|11492.7|11506.9|11491.9|11508.1|11493.1|11506.9|11491.9|17
1636721130000|2021-11-12 12:45:30|11507.9|11492.9|11514.2|11499.2|11514.2|11499.2|11507.9|11492.9|7
1636721140000|2021-11-12 12:45:40|11514|11499|11517.3|11502.3|11518.6|11503.6|11513.6|11498.6|5
1636721150000|2021-11-12 12:45:50|11510.9|11495.9|11510.6|11495.6|11511.4|11496.4|11508.7|11493.7|15
1636721160000|2021-11-12 12:46:00|11510.5|11495.5|11508.2|11493.2|11510.5|11495.5|11508.1|11493.1|0
1636721170000|2021-11-12 12:46:10|||||||||3
1636721180000|2021-11-12 12:46:20|11508|11493|11507.2|11492.2|11508|11493|11506.3|11491.3|0
1636721190000|2021-11-12 12:46:30|11507.6|11492.6|11505.8|11490.8|11507.6|11492.6|11505.8|11490.8|5
1636721200000|2021-11-12 12:46:40|11506.3|11491.3|11504.1|11489.1|11506.3|11491.3|11504.1|11489.1|1
1636721210000|2021-11-12 12:46:50|11504.4|11489.4|11505.6|11490.6|11506.1|11491.1|11504.4|11489.4|5
1636721220000|2021-11-12 12:47:00|11505.7|11490.7|11505.7|11490.7|11505.7|11490.7|11505.7|11490.7|0
1636721230000|2021-11-12 12:47:10|11506.1|11491.1|11506.1|11491.1|11506.1|11491.1|11506.1|11491.1|0
1636721340000|2021-11-12 12:49:00|11505.1|11490.1|11505.1|11490.1|11505.1|11490.1|11505.1|11490.1|1
1636721370000|2021-11-12 12:49:30|11507.1|11492.1|11506.5|11491.5|11507.1|11492.1|11506.5|11491.5|0
1636721380000|2021-11-12 12:49:40|11505.1|11490.1|11505.1|11490.1|11505.1|11490.1|11505.1|11490.1|1
1636721400000|2021-11-12 12:50:00|11504.7|11489.7|11504.7|11489.7|11504.7|11489.7|11504.7|11489.7|0
1636721430000|2021-11-12 12:50:30|11504.5|11489.5|11501.8|11486.8|11504.5|11489.5|11501.3|11486.3|3
1636721440000|2021-11-12 12:50:40|11501.3|11486.3|11501.8|11486.8|11502.3|11487.3|11501.3|11486.3|2
1636721490000|2021-11-12 12:51:30|||||||||2
1636721530000|2021-11-12 12:52:10|11502.1|11487.1|11503.8|11488.8|11503.8|11488.8|11502.1|11487.1|3
1636721540000|2021-11-12 12:52:20|11503.3|11488.3|11501.8|11486.8|11504.3|11489.3|11501.8|11486.8|12
1636721550000|2021-11-12 12:52:30|11501.9|11486.9|11502.3|11487.3|11503.3|11488.3|11501.8|11486.8|11
1636721560000|2021-11-12 12:52:40|11502.8|11487.8|11502.8|11487.8|11502.8|11487.8|11502.8|11487.8|2
1636721570000|2021-11-12 12:52:50|11502.3|11487.3|11503.3|11488.3|11503.3|11488.3|11502.3|11487.3|0
1636721640000|2021-11-12 12:54:00|11503.8|11488.8|11505.6|11490.6|11505.7|11490.7|11503.8|11488.8|4
1636721650000|2021-11-12 12:54:10|11504.8|11489.8|11504.8|11489.8|11504.8|11489.8|11504.8|11489.8|0
1636721680000|2021-11-12 12:54:40|11505.3|11490.3|11504.8|11489.8|11506.2|11491.2|11504.8|11489.8|1
1636721720000|2021-11-12 12:55:20|11505|11490|11506.1|11491.1|11506.3|11491.3|11505|11490|1
1636721730000|2021-11-12 12:55:30|11505.7|11490.7|11508.9|11493.9|11508.9|11493.9|11505.7|11490.7|1
1636721740000|2021-11-12 12:55:40|11508.4|11493.4|11508.4|11493.4|11508.4|11493.4|11508.4|11493.4|0
1636721750000|2021-11-12 12:55:50|11506.1|11491.1|11506.1|11491.1|11506.1|11491.1|11506.1|11491.1|0
1636721780000|2021-11-12 12:56:20|11505.2|11490.2|11505.2|11490.2|11505.2|11490.2|11505.2|11490.2|15
1636721790000|2021-11-12 12:56:30|11505.8|11490.8|11508.1|11493.1|11508.1|11493.1|11505.8|11490.8|0
1636721800000|2021-11-12 12:56:40|11508|11493|11508|11493|11508|11493|11508|11493|0
1636721810000|2021-11-12 12:56:50|11508.6|11493.6|11510|11495|11510.1|11495.1|11508.6|11493.6|0
1636721850000|2021-11-12 12:57:30|11509.9|11494.9|11509.9|11494.9|11509.9|11494.9|11509.9|11494.9|0
1636721860000|2021-11-12 12:57:40|11509.8|11494.8|11509.8|11494.8|11509.8|11494.8|11509.8|11494.8|0
1636721900000|2021-11-12 12:58:20|11510.8|11495.8|11513.7|11498.7|11513.7|11498.7|11510.8|11495.8|0
1636721910000|2021-11-12 12:58:30|11514.1|11499.1|11517|11502|11517|11502|11514.1|11499.1|1
1636721940000|2021-11-12 12:59:00|11527.3|11502.3|11524.3|11509.3|11528.9|11509.3|11524.3|11502.3|19
1636721950000|2021-11-12 12:59:10|11524.2|11509.2|11527.8|11512.8|11527.8|11512.8|11524.2|11509.2|2
1636721970000|2021-11-12 12:59:30|11528.2|11513.2|11530.2|11515.2|11530.2|11515.2|11528.2|11513.2|10
1636721990000|2021-11-12 12:59:50|11528.6|11513.6|11527.1|11512.1|11528.6|11513.6|11527.1|11512.1|1
1636722000000|2021-11-12 13:00:00|11526.2|11511.2|11528.7|11513.7|11528.7|11513.7|11525.6|11510.6|3
1636722010000|2021-11-12 13:00:10|11529.2|11514.2|11528.6|11513.6|11529.7|11514.7|11528.1|11513.1|0
1636722020000|2021-11-12 13:00:20|11529.1|11514.1|11529.2|11514.2|11529.2|11514.2|11529.1|11514.1|0
1636722030000|2021-11-12 13:00:30|11529.6|11514.6|11530.1|11515.1|11530.1|11515.1|11529.6|11514.6|0
1636722040000|2021-11-12 13:00:40|11530.2|11515.2|11530.6|11515.6|11530.6|11515.6|11530.2|11515.2|0
1636722050000|2021-11-12 13:00:50|11531.2|11516.2|11529.5|11514.5|11531.6|11516.6|11529.5|11514.5|9
1636722060000|2021-11-12 13:01:00|11528.5|11513.5|11527.1|11512.1|11528.5|11513.5|11526.1|11511.1|3
1636722070000|2021-11-12 13:01:10|11527.2|11512.2|11527.2|11512.2|11527.2|11512.2|11527.2|11512.2|0
1636722080000|2021-11-12 13:01:20|11528.7|11513.7|11528.7|11513.7|11528.7|11513.7|11528.7|11513.7|0
1636722090000|2021-11-12 13:01:30|11529.1|11514.1|11529.1|11514.1|11529.1|11514.1|11529.1|11514.1|0
1636722110000|2021-11-12 13:01:50|11529|11514|11529.6|11514.6|11529.6|11514.6|11529|11514|0
1636722120000|2021-11-12 13:02:00|11529.7|11514.7|11530.6|11515.6|11531.7|11516.7|11529.7|11514.7|2
1636722130000|2021-11-12 13:02:10|11533.1|11518.1|11534|11519|11534|11519|11533.1|11518.1|8
1636722140000|2021-11-12 13:02:20|11535.5|11520.5|11536.5|11521.5|11536.5|11521.5|11535.5|11520.5|11
1636722150000|2021-11-12 13:02:30|11536.1|11521.1|11537|11522|11537|11522|11536.1|11521.1|0
1636722170000|2021-11-12 13:02:50|11536.8|11521.8|11537.1|11522.1|11537.1|11522.1|11536.8|11521.8|5
1636722180000|2021-11-12 13:03:00|11537.3|11522.3|11537.7|11522.7|11537.7|11522.7|11537.3|11522.3|0
1636722230000|2021-11-12 13:03:50|11539.5|11524.5|11539.5|11524.5|11539.5|11524.5|11539.5|11524.5|0
1636722240000|2021-11-12 13:04:00|11539.9|11524.9|11541.6|11526.6|11541.7|11526.7|11539.9|11524.9|2
1636722250000|2021-11-12 13:04:10|11541.7|11526.7|11540.1|11525.1|11541.7|11526.7|11540.1|11525.1|4
1636722260000|2021-11-12 13:04:20|11539.6|11524.6|11539.4|11524.4|11539.6|11524.6|11539.4|11524.4|1
1636722270000|2021-11-12 13:04:30|11537.7|11522.7|11538.1|11523.1|11538.1|11523.1|11537.6|11522.6|0
1636722280000|2021-11-12 13:04:40|11538.6|11523.6|11535|11520|11538.6|11523.6|11535|11520|1
1636722290000|2021-11-12 13:04:50|11535.5|11520.5|11536|11521|11536|11521|11535.5|11520.5|0
1636722300000|2021-11-12 13:05:00|11536.3|11521.3|11537.2|11522.2|11538.6|11523.6|11536.3|11521.3|3
1636722310000|2021-11-12 13:05:10|11536.7|11521.7|11540.6|11525.6|11540.6|11525.6|11536.6|11521.6|2
1636722320000|2021-11-12 13:05:20|11540.5|11525.5|11540.5|11525.5|11540.5|11525.5|11540.5|11525.5|0
1636722330000|2021-11-12 13:05:30|11540.4|11525.4|11539.5|11524.5|11540.4|11525.4|11538.5|11523.5|0
1636722350000|2021-11-12 13:05:50|11540.5|11525.5|11540.5|11525.5|11540.5|11525.5|11540.5|11525.5|4
1636722360000|2021-11-12 13:06:00|11542.5|11527.5|11542.5|11527.5|11542.5|11527.5|11542.5|11527.5|7
1636722370000|2021-11-12 13:06:10|11548.1|11533.1|11547.6|11532.6|11549.6|11534.6|11547.6|11532.6|32
1636722380000|2021-11-12 13:06:20|11548.1|11533.1|11548.1|11533.1|11548.1|11533.1|11548.1|11533.1|0
1636722390000|2021-11-12 13:06:30|11548|11533|11548|11533|11548|11533|11548|11533|0
1636722400000|2021-11-12 13:06:40|11548.2|11533.2|11549|11534|11549|11534|11548.2|11533.2|0
1636722410000|2021-11-12 13:06:50|||||||||2
1636722420000|2021-11-12 13:07:00|11548.5|11533.5|11548.5|11533.5|11548.5|11533.5|11548.5|11533.5|1
1636722430000|2021-11-12 13:07:10|11549.1|11534.1|11550|11535|11550|11535|11549.1|11534.1|0
1636722450000|2021-11-12 13:07:30|11546|11531|11546.5|11531.5|11546.5|11531.5|11546|11531|2
1636722460000|2021-11-12 13:07:40|11546.6|11531.6|11549.5|11534.5|11549.5|11534.5|11546.6|11531.6|0
1636722470000|2021-11-12 13:07:50|11547.6|11532.6|11547.6|11532.6|11547.6|11532.6|11547.6|11532.6|0
1636722480000|2021-11-12 13:08:00|11547.1|11532.1|11546.1|11531.1|11547.1|11532.1|11546.1|11531.1|10
1636722490000|2021-11-12 13:08:10|11544|11529|11542.1|11527.1|11544|11529|11541.9|11526.9|12
1636722500000|2021-11-12 13:08:20|11542.4|11527.4|11542.4|11527.4|11542.4|11527.4|11542.4|11527.4|0
1636722510000|2021-11-12 13:08:30|11542.1|11527.1|11537.9|11522.9|11542.1|11527.1|11537.9|11522.9|1
1636722520000|2021-11-12 13:08:40|11537.4|11522.4|11539.9|11524.9|11539.9|11524.9|11536.9|11521.9|7
1636722530000|2021-11-12 13:08:50|11540|11525|11537.9|11522.9|11542.4|11527.4|11536.4|11521.4|3
1636722550000|2021-11-12 13:09:10|11539.7|11524.7|11541.8|11526.8|11541.9|11526.9|11539.7|11524.7|0
1636722570000|2021-11-12 13:09:30|11541.4|11526.4|11544.9|11529.9|11544.9|11529.9|11541.4|11526.4|0
1636722590000|2021-11-12 13:09:50|11545.1|11530.1|11546.4|11531.4|11546.4|11531.4|11545.1|11530.1|1
1636722600000|2021-11-12 13:10:00|11544.3|11529.3|11545.8|11530.8|11545.8|11530.8|11544.3|11529.3|8
1636722610000|2021-11-12 13:10:10|11545.3|11530.3|11545.3|11530.3|11545.3|11530.3|11545.3|11530.3|0
1636722630000|2021-11-12 13:10:30|11545.4|11530.4|11546.2|11531.2|11546.4|11531.4|11545.4|11530.4|1
1636722640000|2021-11-12 13:10:40|11545.5|11530.5|11545.4|11530.4|11545.5|11530.5|11545.4|11530.4|3
1636722650000|2021-11-12 13:10:50|11543.9|11528.9|11544.4|11529.4|11544.4|11529.4|11543.9|11528.9|1
1636722660000|2021-11-12 13:11:00|11544.3|11529.3|11543.9|11528.9|11544.3|11529.3|11543.9|11528.9|0
1636722670000|2021-11-12 13:11:10|11541.9|11526.9|11541.9|11526.9|11541.9|11526.9|11541.9|11526.9|0
1636722680000|2021-11-12 13:11:20|11541|11526|11540.9|11525.9|11541|11526|11540.9|11525.9|1
1636722690000|2021-11-12 13:11:30|11543.4|11528.4|11543.4|11528.4|11543.4|11528.4|11543.4|11528.4|0
1636722700000|2021-11-12 13:11:40|11543.9|11528.9|11544.3|11529.3|11544.3|11529.3|11543.9|11528.9|0
1636722710000|2021-11-12 13:11:50|11535.9|11520.9|11536|11521|11536|11521|11535.9|11520.9|2
1636722720000|2021-11-12 13:12:00|11534.4|11519.4|11534.4|11519.4|11535.5|11520.5|11534.4|11519.4|18
1636722730000|2021-11-12 13:12:10|11534.3|11519.3|11531.4|11516.4|11534.3|11519.3|11531.4|11516.4|0
1636722750000|2021-11-12 13:12:30|11531|11516|11529.9|11514.9|11531|11516|11529.9|11514.9|0
1636722760000|2021-11-12 13:12:40|11530.1|11515.1|11529.9|11514.9|11530.5|11515.5|11529.9|11514.9|0
1636722770000|2021-11-12 13:12:50|11530|11515|11530|11515|11530|11515|11530|11515|0
1636722800000|2021-11-12 13:13:20|11530.2|11515.2|11531.5|11516.5|11531.5|11516.5|11530.2|11515.2|0
1636722810000|2021-11-12 13:13:30|11531.4|11516.4|11531.4|11516.4|11531.4|11516.4|11531.4|11516.4|0
1636722820000|2021-11-12 13:13:40|11531.7|11516.7|11534.4|11519.4|11534.8|11519.8|11531.7|11516.7|1
1636722830000|2021-11-12 13:13:50|11534.5|11519.5|11533.8|11518.8|11535.3|11520.3|11533.8|11518.8|6
1636722840000|2021-11-12 13:14:00|11533.3|11518.3|11532.3|11517.3|11533.3|11518.3|11531.8|11516.8|1
1636722850000|2021-11-12 13:14:10|11532.7|11517.7|11532.8|11517.8|11532.8|11517.8|11532.7|11517.7|1
1636722860000|2021-11-12 13:14:20|11533.7|11518.7|11533.7|11518.7|11533.7|11518.7|11533.7|11518.7|0
1636722870000|2021-11-12 13:14:30|11533.3|11518.3|11530.8|11515.8|11533.7|11518.7|11530.8|11515.8|2
1636722880000|2021-11-12 13:14:40|11530.4|11515.4|11531.2|11516.2|11531.3|11516.3|11530.4|11515.4|0
1636722890000|2021-11-12 13:14:50|11531.3|11516.3|11532.2|11517.2|11532.2|11517.2|11531.3|11516.3|0
1636722920000|2021-11-12 13:15:20|11531.9|11516.9|11531|11516|11531.9|11516.9|11530.7|11515.7|1
1636722930000|2021-11-12 13:15:30|11532.7|11517.7|11532.7|11517.7|11532.7|11517.7|11532.7|11517.7|0
1636722980000|2021-11-12 13:16:20|11531.8|11516.8|11531.8|11516.8|11531.8|11516.8|11531.8|11516.8|0
1636722990000|2021-11-12 13:16:30|11531.7|11516.7|11531.8|11516.8|11531.8|11516.8|11531.7|11516.7|0
1636723000000|2021-11-12 13:16:40|11532.7|11517.7|11532.7|11517.7|11532.7|11517.7|11532.7|11517.7|0
1636723010000|2021-11-12 13:16:50|11532.1|11517.1|11531.3|11516.3|11532.1|11517.1|11531.3|11516.3|0
1636723020000|2021-11-12 13:17:00|11530.8|11515.8|11531.3|11516.3|11532.3|11517.3|11530.8|11515.8|0
1636723030000|2021-11-12 13:17:10|11525.8|11510.8|11524.7|11509.7|11525.8|11510.8|11524.3|11509.3|5
1636723040000|2021-11-12 13:17:20|11523.3|11508.3|11522.8|11507.8|11523.3|11508.3|11522.8|11507.8|0
1636723050000|2021-11-12 13:17:30|11522.9|11507.9|11523.8|11508.8|11523.8|11508.8|11522.9|11507.9|0
1636723060000|2021-11-12 13:17:40|11523.7|11508.7|11523.3|11508.3|11523.7|11508.7|11523.3|11508.3|2
1636723080000|2021-11-12 13:18:00|11524.6|11509.6|11524.6|11509.6|11524.6|11509.6|11524.6|11509.6|0
1636723090000|2021-11-12 13:18:10|11522.3|11507.3|11522.3|11507.3|11522.8|11507.8|11522.3|11507.3|2
1636723110000|2021-11-12 13:18:30|11523.3|11508.3|11522.8|11507.8|11523.3|11508.3|11522.8|11507.8|0
1636723130000|2021-11-12 13:18:50|11522.7|11507.7|11513.8|11498.8|11522.7|11507.7|11512.8|11497.8|5
1636723140000|2021-11-12 13:19:00|11513.7|11498.7|11515.3|11500.3|11518.3|11503.3|11513.3|11498.3|4
1636723150000|2021-11-12 13:19:10|11515.8|11500.8|11517.3|11502.3|11517.3|11502.3|11515.8|11500.8|1
1636723170000|2021-11-12 13:19:30|11518.4|11503.4|11516.7|11501.7|11518.8|11503.8|11516.7|11501.7|0
1636723180000|2021-11-12 13:19:40|11519.8|11504.8|11519.8|11504.8|11519.8|11504.8|11519.8|11504.8|1
1636723190000|2021-11-12 13:19:50|11521.3|11506.3|11521.8|11506.8|11523.7|11508.7|11521.3|11506.3|0
1636723200000|2021-11-12 13:20:00|11522.3|11507.3|11524.2|11509.2|11524.8|11509.8|11521.8|11506.8|0
1636723210000|2021-11-12 13:20:10|11526.3|11511.3|11524.8|11509.8|11526.3|11511.3|11524.8|11509.8|1
1636723260000|2021-11-12 13:21:00|11524.4|11509.4|11523.2|11508.2|11524.4|11509.4|11523.2|11508.2|0
1636723280000|2021-11-12 13:21:20|11523.1|11508.1|11524.3|11509.3|11524.3|11509.3|11523.1|11508.1|1
1636723340000|2021-11-12 13:22:20|11524.7|11509.7|11527.2|11512.2|11527.3|11512.3|11524.7|11509.7|0
1636723350000|2021-11-12 13:22:30|11526.7|11511.7|11527.3|11512.3|11527.3|11512.3|11526.7|11511.7|1
1636723370000|2021-11-12 13:22:50|11526.3|11511.3|11526.2|11511.2|11526.3|11511.3|11526.2|11511.2|0
1636723380000|2021-11-12 13:23:00|11525.8|11510.8|11525.7|11510.7|11525.8|11510.8|11525.7|11510.7|0
1636723390000|2021-11-12 13:23:10|11525.5|11510.5|11525.8|11510.8|11525.8|11510.8|11523.2|11508.2|1
1636723400000|2021-11-12 13:23:20|11527.2|11512.2|11526.6|11511.6|11527.2|11512.2|11526.2|11511.2|0
1636723410000|2021-11-12 13:23:30|11526.2|11511.2|11525.7|11510.7|11526.2|11511.2|11525.7|11510.7|0
1636723420000|2021-11-12 13:23:40|11525.6|11510.6|11524.7|11509.7|11525.6|11510.6|11524.7|11509.7|0
1636723430000|2021-11-12 13:23:50|11525.9|11510.9|11526.2|11511.2|11526.2|11511.2|11525.9|11510.9|1
1636723460000|2021-11-12 13:24:20|11526.1|11511.1|11528.3|11513.3|11528.3|11513.3|11525.7|11510.7|12
1636723500000|2021-11-12 13:25:00|||||||||16
1636723510000|2021-11-12 13:25:10|11528.4|11513.4|11529.2|11514.2|11529.3|11514.3|11528.4|11513.4|0
1636723520000|2021-11-12 13:25:20|11528.7|11513.7|11528.7|11513.7|11528.7|11513.7|11528.7|11513.7|0
1636723540000|2021-11-12 13:25:40|11533.2|11518.2|11532.7|11517.7|11533.2|11518.2|11532.7|11517.7|1
1636723560000|2021-11-12 13:26:00|11532.8|11517.8|11534.3|11519.3|11534.3|11519.3|11532.8|11517.8|0
1636723570000|2021-11-12 13:26:10|11534.7|11519.7|11535.3|11520.3|11535.3|11520.3|11534.7|11519.7|14
1636723580000|2021-11-12 13:26:20|11534.2|11519.2|11533.7|11518.7|11534.2|11519.2|11533.7|11518.7|0
1636723600000|2021-11-12 13:26:40|11534.2|11519.2|11534.7|11519.7|11534.7|11519.7|11534.2|11519.2|15
1636723620000|2021-11-12 13:27:00|11534.2|11519.2|11534.2|11519.2|11534.2|11519.2|11534.2|11519.2|4
1636723630000|2021-11-12 13:27:10|11535.7|11520.7|11534.7|11519.7|11535.7|11520.7|11534.7|11519.7|10
1636723650000|2021-11-12 13:27:30|11535.2|11520.2|11535.2|11520.2|11535.2|11520.2|11535.2|11520.2|1
1636723660000|2021-11-12 13:27:40|11535.5|11520.5|11536.3|11521.3|11536.3|11521.3|11535.5|11520.5|0
1636723680000|2021-11-12 13:28:00|11536.6|11521.6|11537.8|11522.8|11540.2|11525.2|11536.6|11521.6|7
1636723690000|2021-11-12 13:28:10|11538.5|11523.5|11538.7|11523.7|11540.2|11525.2|11538.5|11523.5|0
1636723700000|2021-11-12 13:28:20|11538.6|11523.6|11534.2|11519.2|11538.6|11523.6|11533.4|11518.4|2
1636723710000|2021-11-12 13:28:30|11534.4|11519.4|11534.3|11519.3|11535.2|11520.2|11534.3|11519.3|1
1636723730000|2021-11-12 13:28:50|11534.8|11519.8|11534.8|11519.8|11535.3|11520.3|11534.2|11519.2|0
1636723740000|2021-11-12 13:29:00|11534.7|11519.7|11534.2|11519.2|11534.7|11519.7|11534.2|11519.2|0
1636723760000|2021-11-12 13:29:20|11535.2|11520.2|11535.9|11520.9|11535.9|11520.9|11535.2|11520.2|6
1636723780000|2021-11-12 13:29:40|11535.6|11520.6|11534.3|11519.3|11535.6|11520.6|11534.3|11519.3|0
1636723800000|2021-11-12 13:30:00|11534.8|11519.8|11533.7|11518.7|11534.8|11519.8|11533.7|11518.7|1
1636723810000|2021-11-12 13:30:10|11533.4|11518.4|11525.8|11510.8|11533.4|11518.4|11525.8|11510.8|4
1636723830000|2021-11-12 13:30:30|11526.2|11511.2|11528.2|11513.2|11528.2|11513.2|11526.2|11511.2|0
1636723850000|2021-11-12 13:30:50|11528.6|11513.6|11530.7|11515.7|11533.7|11518.7|11528.6|11513.6|3
1636723860000|2021-11-12 13:31:00|11530.6|11515.6|11529.7|11514.7|11535.7|11520.7|11529.2|11514.2|25
1636723870000|2021-11-12 13:31:10|11528.2|11513.2|11529.7|11514.7|11530.7|11515.7|11528.2|11513.2|26
1636723880000|2021-11-12 13:31:20|11527.7|11512.7|11526.3|11511.3|11527.7|11512.7|11525.8|11510.8|3
1636723890000|2021-11-12 13:31:30|11526.7|11511.7|11526.7|11511.7|11526.7|11511.7|11526.7|11511.7|0
1636723900000|2021-11-12 13:31:40|11525.7|11510.7|11523.2|11508.2|11525.7|11510.7|11523.2|11508.2|1
1636723910000|2021-11-12 13:31:50|11521.7|11506.7|11521.7|11506.7|11521.7|11506.7|11521.7|11506.7|10
1636723920000|2021-11-12 13:32:00|11521.2|11506.2|11521.2|11506.2|11521.2|11506.2|11521.2|11506.2|6
1636723930000|2021-11-12 13:32:10|11520.3|11505.3|11519.2|11504.2|11520.3|11505.3|11519.1|11504.1|12
1636723940000|2021-11-12 13:32:20|11519.7|11504.7|11519.6|11504.6|11519.7|11504.7|11519.6|11504.6|5
1636723950000|2021-11-12 13:32:30|11519.7|11504.7|11520.1|11505.1|11520.1|11505.1|11519.7|11504.7|8
1636723960000|2021-11-12 13:32:40|11519.6|11504.6|11519.6|11504.6|11519.6|11504.6|11519.6|11504.6|6
1636723980000|2021-11-12 13:33:00|11520.1|11505.1|11520.1|11505.1|11520.1|11505.1|11520.1|11505.1|0
1636723990000|2021-11-12 13:33:10|11520|11505|11520|11505|11520|11505|11520|11505|2
1636724000000|2021-11-12 13:33:20|11519.9|11504.9|11518.2|11503.2|11519.9|11504.9|11518.2|11503.2|31
1636724010000|2021-11-12 13:33:30|11518.6|11503.6|11518.2|11503.2|11518.6|11503.6|11518.1|11503.1|2
1636724020000|2021-11-12 13:33:40|11518.1|11503.1|11514.1|11499.1|11518.1|11503.1|11514.1|11499.1|7
1636724030000|2021-11-12 13:33:50|11518.1|11503.1|11514.5|11499.5|11518.6|11503.6|11514.5|11499.5|8
1636724040000|2021-11-12 13:34:00|11517.6|11502.6|11516|11501|11517.6|11502.6|11514.9|11499.9|43
1636724050000|2021-11-12 13:34:10|11516.5|11501.5|11516.5|11501.5|11516.5|11501.5|11516.5|11501.5|0
1636724070000|2021-11-12 13:34:30|11516.4|11501.4|11514.2|11499.2|11516.4|11501.4|11514.2|11499.2|2
1636724080000|2021-11-12 13:34:40|11514.5|11499.5|11514.5|11499.5|11514.5|11499.5|11514.5|11499.5|0
1636724110000|2021-11-12 13:35:10|11515|11500|11515.4|11500.4|11515.4|11500.4|11515|11500|3
1636724120000|2021-11-12 13:35:20|11516.4|11501.4|11518.9|11503.9|11518.9|11503.9|11515.9|11500.9|10
1636724130000|2021-11-12 13:35:30|11518.4|11503.4|11517.4|11502.4|11518.4|11503.4|11517.4|11502.4|5
1636724140000|2021-11-12 13:35:40|11515.5|11500.5|11515.5|11500.5|11515.5|11500.5|11515.5|11500.5|0
1636724150000|2021-11-12 13:35:50|11515.7|11500.7|11516.9|11501.9|11516.9|11501.9|11515.7|11500.7|8
1636724160000|2021-11-12 13:36:00|11516.4|11501.4|11516.4|11501.4|11516.4|11501.4|11516.4|11501.4|0
1636724190000|2021-11-12 13:36:30|11513.9|11498.9|11512.7|11497.7|11513.9|11498.9|11511.7|11496.7|22
1636724200000|2021-11-12 13:36:40|11512.6|11497.6|11512.6|11497.6|11512.6|11497.6|11512.6|11497.6|0
1636724210000|2021-11-12 13:36:50|11512.5|11497.5|11512.6|11497.6|11512.6|11497.6|11512.5|11497.5|2
1636724220000|2021-11-12 13:37:00|11512.2|11497.2|11512.5|11497.5|11512.6|11497.6|11511.6|11496.6|14
1636724230000|2021-11-12 13:37:10|11512.3|11497.3|11510|11495|11512.3|11497.3|11508.8|11493.8|23
1636724240000|2021-11-12 13:37:20|11510.4|11495.4|11512.6|11497.6|11512.9|11497.9|11510.4|11495.4|13
1636724250000|2021-11-12 13:37:30|11513|11498|11512.5|11497.5|11513.2|11498.2|11512.5|11497.5|5
1636724260000|2021-11-12 13:37:40|11510|11495|11509.3|11494.3|11510|11495|11509.3|11494.3|3
1636724270000|2021-11-12 13:37:50|11509.8|11494.8|11509.4|11494.4|11511.1|11496.1|11509.4|11494.4|7
1636724280000|2021-11-12 13:38:00|11510.8|11495.8|11506.8|11491.8|11510.8|11495.8|11506.7|11491.7|85
1636724290000|2021-11-12 13:38:10|11507.2|11492.2|11510.2|11495.2|11510.2|11495.2|11507.2|11492.2|21
1636724300000|2021-11-12 13:38:20|11510.1|11495.1|11508.7|11493.7|11510.1|11495.1|11508.7|11493.7|0
1636724310000|2021-11-12 13:38:30|11509.2|11494.2|11506.6|11491.6|11509.2|11494.2|11506.3|11491.3|0
1636724320000|2021-11-12 13:38:40|11507.8|11492.8|11506|11491|11508.8|11493.8|11505.6|11490.6|7
1636724330000|2021-11-12 13:38:50|11505.9|11490.9|11505.6|11490.6|11505.9|11490.9|11505.6|11490.6|1
1636724340000|2021-11-12 13:39:00|11506|11491|11508.3|11493.3|11508.3|11493.3|11505|11490|23
1636724350000|2021-11-12 13:39:10|11509.1|11494.1|11509.3|11494.3|11509.3|11494.3|11509.1|11494.1|1
1636724360000|2021-11-12 13:39:20|11510.2|11495.2|11510.9|11495.9|11511.7|11496.7|11510.2|11495.2|4
1636724370000|2021-11-12 13:39:30|11511|11496|11510.5|11495.5|11511|11496|11510|11495|9
1636724380000|2021-11-12 13:39:40|11509.6|11494.6|11508.6|11493.6|11509.6|11494.6|11508.6|11493.6|0
1636724390000|2021-11-12 13:39:50|11508.1|11493.1|11508.1|11493.1|11508.1|11493.1|11508.1|11493.1|0
1636724400000|2021-11-12 13:40:00|11509.1|11494.1|11509.5|11494.5|11509.6|11494.6|11508.6|11493.6|1
1636724410000|2021-11-12 13:40:10|11508.6|11493.6|11508.6|11493.6|11508.6|11493.6|11508.6|11493.6|0
1636724440000|2021-11-12 13:40:40|11508.5|11493.5|11505.9|11490.9|11508.5|11493.5|11505.9|11490.9|3
1636724450000|2021-11-12 13:40:50|11506.6|11491.6|11508.3|11493.3|11508.3|11493.3|11506.6|11491.6|2
1636724460000|2021-11-12 13:41:00|11508.2|11493.2|11508.2|11493.2|11508.2|11493.2|11508.2|11493.2|0
1636724470000|2021-11-12 13:41:10|11507.8|11492.8|11507.8|11492.8|11507.8|11492.8|11507.8|11492.8|0
1636724480000|2021-11-12 13:41:20|11510.3|11495.3|11511.7|11496.7|11511.7|11496.7|11510.3|11495.3|8
1636724490000|2021-11-12 13:41:30|11511.3|11496.3|11511.7|11496.7|11511.8|11496.8|11511.3|11496.3|9
1636724500000|2021-11-12 13:41:40|11510.9|11495.9|11510.9|11495.9|11510.9|11495.9|11510.9|11495.9|0
1636724580000|2021-11-12 13:43:00|11510.4|11495.4|11510.4|11495.4|11510.4|11495.4|11510.4|11495.4|6
1636724600000|2021-11-12 13:43:20|11510|11495|11505|11490|11510|11495|11505|11490|1
1636724630000|2021-11-12 13:43:50|11504.7|11489.7|11504.6|11489.6|11504.7|11489.7|11504.6|11489.6|20
1636724640000|2021-11-12 13:44:00|11505.5|11490.5|11504.2|11489.2|11505.6|11490.6|11504.2|11489.2|5
1636724650000|2021-11-12 13:44:10|11503.8|11488.8|11503.8|11488.8|11503.8|11488.8|11503.4|11488.4|2
1636724660000|2021-11-12 13:44:20|11504.6|11489.6|11505.4|11490.4|11505.5|11490.5|11504.6|11489.6|2
1636724670000|2021-11-12 13:44:30|11505.8|11490.8|11505.4|11490.4|11505.8|11490.8|11505.3|11490.3|1
1636724700000|2021-11-12 13:45:00|11505.8|11490.8|11507.9|11492.9|11508.9|11493.9|11505.8|11490.8|24
1636724710000|2021-11-12 13:45:10|11508.5|11493.5|11509.1|11494.1|11509.1|11494.1|11508.4|11493.4|1
1636724720000|2021-11-12 13:45:20|11515.4|11500.4|11511.5|11496.5|11516.4|11501.4|11511.4|11496.4|38
1636724730000|2021-11-12 13:45:30|11511.9|11496.9|11515.9|11500.9|11515.9|11500.9|11511.9|11496.9|3
1636724740000|2021-11-12 13:45:40|11516|11501|11516.5|11501.5|11516.6|11501.6|11516|11501|4
1636724750000|2021-11-12 13:45:50|11516.6|11501.6|11518.2|11503.2|11520|11505|11516.5|11501.5|0
1636724760000|2021-11-12 13:46:00|11519|11504|11520.2|11505.2|11520.2|11505.2|11519|11504|0
1636724800000|2021-11-12 13:46:40|11521|11506|11521.6|11506.6|11521.6|11506.6|11519.8|11504.8|2
1636724810000|2021-11-12 13:46:50|11520.7|11505.7|11519.8|11504.8|11520.7|11505.7|11519.8|11504.8|3
1636724820000|2021-11-12 13:47:00|11519.3|11504.3|11519.8|11504.8|11519.8|11504.8|11519.3|11504.3|34
1636724850000|2021-11-12 13:47:30|||||||||5
1636724880000|2021-11-12 13:48:00|11514.8|11499.8|11514.2|11499.2|11514.8|11499.8|11514.2|11499.2|9
1636724890000|2021-11-12 13:48:10|11513.7|11498.7|11511.8|11496.8|11513.7|11498.7|11511.8|11496.8|4
1636724900000|2021-11-12 13:48:20|11510.7|11495.7|11510.7|11495.7|11510.7|11495.7|11510.7|11495.7|5
1636724910000|2021-11-12 13:48:30|11510.8|11495.8|11510.8|11495.8|11510.8|11495.8|11510.8|11495.8|0
1636724920000|2021-11-12 13:48:40|11510.9|11495.9|11512.4|11497.4|11513.1|11498.1|11510.9|11495.9|7
1636724930000|2021-11-12 13:48:50|11511.1|11496.1|11511.6|11496.6|11511.6|11496.6|11511.1|11496.1|2
1636724940000|2021-11-12 13:49:00|11511.5|11496.5|11511.6|11496.6|11511.6|11496.6|11511.1|11496.1|0
1636724950000|2021-11-12 13:49:10|11512|11497|11512.9|11497.9|11512.9|11497.9|11511.7|11496.7|0
1636724970000|2021-11-12 13:49:30|11511.6|11496.6|11515.9|11500.9|11516.4|11501.4|11511.6|11496.6|20
1636724980000|2021-11-12 13:49:40|11513|11498|11512.9|11497.9|11513|11498|11512.9|11497.9|0
1636724990000|2021-11-12 13:49:50|11512.4|11497.4|11512.4|11497.4|11512.4|11497.4|11512.4|11497.4|2
1636725000000|2021-11-12 13:50:00|11515.7|11500.7|11515.3|11500.3|11515.8|11500.8|11515.3|11500.3|15
1636725010000|2021-11-12 13:50:10|11516.3|11501.3|11516.8|11501.8|11516.8|11501.8|11516.3|11501.3|1
1636725020000|2021-11-12 13:50:20|11517.2|11502.2|11517.8|11502.8|11518.3|11503.3|11517.2|11502.2|3
1636725030000|2021-11-12 13:50:30|11518.3|11503.3|11521.1|11506.1|11521.2|11506.2|11518.3|11503.3|5
1636725040000|2021-11-12 13:50:40|11520.9|11505.9|11519.2|11504.2|11520.9|11505.9|11518.6|11503.6|0
1636725050000|2021-11-12 13:50:50|11519.3|11504.3|11516.6|11501.6|11519.3|11504.3|11516.6|11501.6|14
1636725060000|2021-11-12 13:51:00|11515.8|11500.8|11516.3|11501.3|11516.3|11501.3|11514.9|11499.9|2
1636725070000|2021-11-12 13:51:10|11517.7|11502.7|11517.6|11502.6|11518.2|11503.2|11517.5|11502.5|3
1636725080000|2021-11-12 13:51:20|11517.7|11502.7|11517.7|11502.7|11517.7|11502.7|11517.7|11502.7|0
1636725100000|2021-11-12 13:51:40|11518.2|11503.2|11521.5|11506.5|11521.5|11506.5|11518.2|11503.2|22
1636725110000|2021-11-12 13:51:50|11524.9|11509.9|11523.3|11508.3|11524.9|11509.9|11523.3|11508.3|5
1636725120000|2021-11-12 13:52:00|11523.4|11508.4|11523.3|11508.3|11523.4|11508.4|11523.3|11508.3|0
1636725130000|2021-11-12 13:52:10|11523.7|11508.7|11523.7|11508.7|11523.7|11508.7|11523.7|11508.7|0
1636725160000|2021-11-12 13:52:40|11523.3|11508.3|11523.7|11508.7|11524.2|11509.2|11523.3|11508.3|5
1636725170000|2021-11-12 13:52:50|11523.8|11508.8|11523.7|11508.7|11524.2|11509.2|11523.7|11508.7|0
1636725180000|2021-11-12 13:53:00|11524.2|11509.2|11524.2|11509.2|11524.2|11509.2|11524.2|11509.2|0
1636725190000|2021-11-12 13:53:10|11524.1|11509.1|11522.8|11507.8|11524.1|11509.1|11522.8|11507.8|0
1636725200000|2021-11-12 13:53:20|11522.3|11507.3|11523.5|11508.5|11523.5|11508.5|11522.3|11507.3|2
1636725210000|2021-11-12 13:53:30|||||||||3
1636725220000|2021-11-12 13:53:40|11522.1|11507.1|11522.1|11507.1|11522.1|11507.1|11522.1|11507.1|23
1636725240000|2021-11-12 13:54:00|11529.5|11514.5|11529.5|11514.5|11532.7|11517.7|11529.5|11514.5|38
1636725250000|2021-11-12 13:54:10|11529|11514|11529|11514|11529|11514|11529|11514|0
1636725260000|2021-11-12 13:54:20|11529.1|11514.1|11529.9|11514.9|11529.9|11514.9|11529.1|11514.1|0
1636725280000|2021-11-12 13:54:40|11530.1|11515.1|11529.9|11514.9|11530.1|11515.1|11529.9|11514.9|13
1636725290000|2021-11-12 13:54:50|11528.8|11513.8|11530.2|11515.2|11530.2|11515.2|11528.8|11513.8|0
1636725300000|2021-11-12 13:55:00|11530.6|11515.6|11530.6|11515.6|11530.6|11515.6|11530.6|11515.6|0
1636725330000|2021-11-12 13:55:30|11530.7|11515.7|11531.1|11516.1|11531.1|11516.1|11530.7|11515.7|0
1636725340000|2021-11-12 13:55:40|11528.6|11513.6|11529.1|11514.1|11529.1|11514.1|11528.5|11513.5|0
1636725350000|2021-11-12 13:55:50|11529|11514|11530.5|11515.5|11530.6|11515.6|11528.7|11513.7|0
1636725360000|2021-11-12 13:56:00|11530.4|11515.4|11529.1|11514.1|11530.4|11515.4|11529.1|11514.1|0
1636725380000|2021-11-12 13:56:20|11529|11514|11527.3|11512.3|11529|11514|11526.4|11511.4|3
1636725390000|2021-11-12 13:56:30|11526|11511|11526.4|11511.4|11526.9|11511.9|11524.9|11509.9|3
1636725400000|2021-11-12 13:56:40|11525.8|11510.8|11522.7|11507.7|11525.8|11510.8|11522.7|11507.7|4
1636725410000|2021-11-12 13:56:50|11522.6|11507.6|11521.9|11506.9|11522.7|11507.7|11521.9|11506.9|1
1636725420000|2021-11-12 13:57:00|11520.6|11505.6|11519.8|11504.8|11520.6|11505.6|11519.8|11504.8|1
1636725430000|2021-11-12 13:57:10|11519.2|11504.2|11511.2|11496.2|11519.7|11504.7|11510.8|11495.8|25
1636725440000|2021-11-12 13:57:20|11511.3|11496.3|11513.2|11498.2|11514.5|11499.5|11511.1|11496.1|9
1636725450000|2021-11-12 13:57:30|11512.9|11497.9|11510.3|11495.3|11512.9|11497.9|11510.3|11495.3|0
1636725460000|2021-11-12 13:57:40|11510.2|11495.2|11509.4|11494.4|11510.4|11495.4|11509.4|11494.4|0
1636725480000|2021-11-12 13:58:00|11509.5|11494.5|11512.4|11497.4|11514.5|11499.5|11509.4|11494.4|1
1636725490000|2021-11-12 13:58:10|11511.9|11496.9|11510.9|11495.9|11511.9|11496.9|11510.9|11495.9|0
1636725500000|2021-11-12 13:58:20|11511.1|11496.1|11511.3|11496.3|11512.4|11497.4|11511.1|11496.1|1
1636725520000|2021-11-12 13:58:40|11511.2|11496.2|11510.8|11495.8|11511.3|11496.3|11510.8|11495.8|0
1636725540000|2021-11-12 13:59:00|11508.5|11493.5|11509.1|11494.1|11509.1|11494.1|11508.5|11493.5|3
1636725550000|2021-11-12 13:59:10|11508.6|11493.6|11511.5|11496.5|11511.5|11496.5|11508.1|11493.1|1
1636725560000|2021-11-12 13:59:20|11511.2|11496.2|11511.2|11496.2|11511.2|11496.2|11511.1|11496.1|7
1636725570000|2021-11-12 13:59:30|11511.1|11496.1|11510|11495|11511.1|11496.1|11510|11495|2
1636725580000|2021-11-12 13:59:40|11510.8|11495.8|11511.2|11496.2|11511.2|11496.2|11509.8|11494.8|2
1636725590000|2021-11-12 13:59:50|11510.8|11495.8|11510.8|11495.8|11510.8|11495.8|11510.8|11495.8|1
1636725600000|2021-11-12 14:00:00|11511.7|11496.7|11509.8|11494.8|11511.7|11496.7|11509.8|11494.8|0
1636725610000|2021-11-12 14:00:10|11510|11495|11513.1|11498.1|11513.1|11498.1|11510|11495|0
1636725630000|2021-11-12 14:00:30|11514.5|11499.5|11514.1|11499.1|11514.6|11499.6|11514.1|11499.1|2
1636725640000|2021-11-12 14:00:40|11514.7|11499.7|11518.1|11503.1|11519.8|11504.8|11514.7|11499.7|7
1636725650000|2021-11-12 14:00:50|11519.1|11504.1|11518.6|11503.6|11519.1|11504.1|11518.1|11503.1|0
1636725660000|2021-11-12 14:01:00|11519.6|11504.6|11518.6|11503.6|11519.6|11504.6|11518.6|11503.6|0
1636725670000|2021-11-12 14:01:10|11517.6|11502.6|11517.6|11502.6|11517.6|11502.6|11517.6|11502.6|4
1636725680000|2021-11-12 14:01:20|11519.1|11504.1|11523.1|11508.1|11523.1|11508.1|11519.1|11504.1|4
1636725690000|2021-11-12 14:01:30|11525.1|11510.1|11524.2|11509.2|11525.1|11510.1|11524.2|11509.2|16
1636725700000|2021-11-12 14:01:40|11524.6|11509.6|11524.7|11509.7|11524.7|11509.7|11524.6|11509.6|0
1636725710000|2021-11-12 14:01:50|11525.1|11510.1|11525.7|11510.7|11525.7|11510.7|11525.1|11510.1|1
1636725720000|2021-11-12 14:02:00|11526.1|11511.1|11526.6|11511.6|11526.6|11511.6|11526.1|11511.1|0
1636725730000|2021-11-12 14:02:10|11528|11513|11525.9|11510.9|11528|11513|11525|11510|1
1636725740000|2021-11-12 14:02:20|11527.4|11512.4|11527.3|11512.3|11528.3|11513.3|11527|11512|4
1636725750000|2021-11-12 14:02:30|11527.4|11512.4|11527|11512|11527.4|11512.4|11527|11512|1
1636725760000|2021-11-12 14:02:40|11528.7|11513.7|11527.3|11512.3|11528.7|11513.7|11527.3|11512.3|1
1636725770000|2021-11-12 14:02:50|11528.3|11513.3|11526.8|11511.8|11528.3|11513.3|11526.8|11511.8|1
1636725780000|2021-11-12 14:03:00|11526.9|11511.9|11525|11510|11526.9|11511.9|11525|11510|3
1636725790000|2021-11-12 14:03:10|11528.6|11513.6|11529.8|11514.8|11530.6|11515.6|11528.5|11513.5|10
1636725800000|2021-11-12 14:03:20|11529.5|11514.5|11530.8|11515.8|11530.8|11515.8|11529.5|11514.5|2
1636725820000|2021-11-12 14:03:40|11530.7|11515.7|11532.3|11517.3|11533|11518|11530.7|11515.7|1
1636725840000|2021-11-12 14:04:00|11532.5|11517.5|11531.4|11516.4|11533.3|11518.3|11530.4|11515.4|0
1636725850000|2021-11-12 14:04:10|11530.9|11515.9|11530.9|11515.9|11530.9|11515.9|11530.9|11515.9|0
1636725860000|2021-11-12 14:04:20|11531.8|11516.8|11530.8|11515.8|11531.8|11516.8|11529|11514|0
1636725880000|2021-11-12 14:04:40|11530.4|11515.4|11530.4|11515.4|11530.4|11515.4|11530.4|11515.4|0
1636725890000|2021-11-12 14:04:50|11530.8|11515.8|11531.8|11516.8|11531.8|11516.8|11530.8|11515.8|3
1636725900000|2021-11-12 14:05:00|11531.4|11516.4|11534.3|11519.3|11534.3|11519.3|11531.4|11516.4|2
1636725920000|2021-11-12 14:05:20|11534.7|11519.7|11531.4|11516.4|11534.8|11519.8|11531|11516|6
1636725930000|2021-11-12 14:05:30|11530.5|11515.5|11530.8|11515.8|11530.8|11515.8|11530.4|11515.4|0
1636725960000|2021-11-12 14:06:00|11530.6|11515.6|11529.3|11514.3|11530.6|11515.6|11529.3|11514.3|0
1636725970000|2021-11-12 14:06:10|11529.8|11514.8|11529.3|11514.3|11529.8|11514.8|11529.3|11514.3|1
1636725980000|2021-11-12 14:06:20|11529.7|11514.7|11531.8|11516.8|11531.8|11516.8|11529.7|11514.7|1
1636725990000|2021-11-12 14:06:30|11532.2|11517.2|11531.5|11516.5|11534.3|11519.3|11531.5|11516.5|3
1636726000000|2021-11-12 14:06:40|11531|11516|11531|11516|11531|11516|11531|11516|0
1636726010000|2021-11-12 14:06:50|11530.9|11515.9|11520.3|11505.3|11530.9|11515.9|11520.3|11505.3|1
1636726020000|2021-11-12 14:07:00|11520.4|11505.4|11521.2|11506.2|11521.4|11506.4|11520.4|11505.4|0
1636726030000|2021-11-12 14:07:10|11521.7|11506.7|11521.7|11506.7|11521.7|11506.7|11521.7|11506.7|0
1636726070000|2021-11-12 14:07:50|11521.8|11506.8|11521|11506|11521.8|11506.8|11521|11506|5
1636726090000|2021-11-12 14:08:10|11519.7|11504.7|11519.6|11504.6|11519.7|11504.7|11519.6|11504.6|2
1636726110000|2021-11-12 14:08:30|11520.6|11505.6|11520.6|11505.6|11520.6|11505.6|11520.6|11505.6|0
1636726120000|2021-11-12 14:08:40|11521.9|11506.9|11524.8|11509.8|11524.8|11509.8|11521.9|11506.9|4
1636726130000|2021-11-12 14:08:50|11525.1|11510.1|11523.5|11508.5|11525.1|11510.1|11523.5|11508.5|5
1636726140000|2021-11-12 14:09:00|11522|11507|11519.8|11504.8|11522|11507|11517.5|11502.5|11
1636726150000|2021-11-12 14:09:10|11520.6|11505.6|11521.7|11506.7|11521.7|11506.7|11520.2|11505.2|1
1636726160000|2021-11-12 14:09:20|11521.6|11506.6|11523.9|11508.9|11523.9|11508.9|11521.6|11506.6|5
1636726170000|2021-11-12 14:09:30|11525.6|11510.6|11526|11511|11526.4|11511.4|11524.9|11509.9|7
1636726180000|2021-11-12 14:09:40|11526.5|11511.5|11524.6|11509.6|11527.4|11512.4|11523.2|11508.2|40
1636726190000|2021-11-12 14:09:50|11525.5|11510.5|11526.7|11511.7|11527.2|11512.2|11524.1|11509.1|12
1636726200000|2021-11-12 14:10:00|11523.2|11508.2|11523.2|11508.2|11523.2|11508.2|11523.2|11508.2|11
1636726210000|2021-11-12 14:10:10|11521.7|11506.7|11514.7|11499.7|11521.7|11506.7|11514.7|11499.7|0
1636726220000|2021-11-12 14:10:20|11517|11502|11517.4|11502.4|11521.5|11506.5|11516.7|11501.7|1
1636726230000|2021-11-12 14:10:30|11517|11502|11514.1|11499.1|11517|11502|11514.1|11499.1|1
1636726240000|2021-11-12 14:10:40|11514|11499|11516.6|11501.6|11516.6|11501.6|11513.6|11498.6|2
1636726260000|2021-11-12 14:11:00|11516.9|11501.9|11519.2|11504.2|11519.7|11504.7|11516.7|11501.7|1
1636726270000|2021-11-12 14:11:10|11519.7|11504.7|11520.7|11505.7|11524|11509|11519.6|11504.6|24
1636726280000|2021-11-12 14:11:20|11519.7|11504.7|11522.6|11507.6|11524.1|11509.1|11519.7|11504.7|1
1636726290000|2021-11-12 14:11:30|11522.2|11507.2|11522.6|11507.6|11525.1|11510.1|11522.1|11507.1|1
1636726300000|2021-11-12 14:11:40|11523|11508|11526.8|11511.8|11527.1|11512.1|11523|11508|0
1636726310000|2021-11-12 14:11:50|11525.6|11510.6|11524.1|11509.1|11525.6|11510.6|11524.1|11509.1|2
1636726320000|2021-11-12 14:12:00|11524.6|11509.6|11525.5|11510.5|11525.5|11510.5|11524.6|11509.6|0
1636726330000|2021-11-12 14:12:10|11525.6|11510.6|11525.6|11510.6|11525.6|11510.6|11525.6|11510.6|1
1636726340000|2021-11-12 14:12:20|11526.1|11511.1|11531|11516|11531.9|11516.9|11526.1|11511.1|2
1636726350000|2021-11-12 14:12:30|11531.1|11516.1|11531.1|11516.1|11531.1|11516.1|11531.1|11516.1|0
1636726360000|2021-11-12 14:12:40|11531.5|11516.5|11531.5|11516.5|11531.5|11516.5|11531.5|11516.5|0
1636726380000|2021-11-12 14:13:00|11532.5|11517.5|11532.5|11517.5|11532.5|11517.5|11532.5|11517.5|0
1636726390000|2021-11-12 14:13:10|11532.9|11517.9|11532.9|11517.9|11532.9|11517.9|11532.8|11517.8|2
1636726400000|2021-11-12 14:13:20|11534.3|11519.3|11534.3|11519.3|11534.3|11519.3|11534.3|11519.3|2
1636726410000|2021-11-12 14:13:30|11534.4|11519.4|11533|11518|11534.4|11519.4|11531.8|11516.8|2
1636726420000|2021-11-12 14:13:40|11534.1|11519.1|11536.3|11521.3|11537|11522|11534.1|11519.1|10
1636726430000|2021-11-12 14:13:50|11537.1|11522.1|11541.1|11526.1|11541.1|11526.1|11536.2|11521.2|6
1636726440000|2021-11-12 14:14:00|11541.6|11526.6|11540|11525|11542.6|11527.6|11539.7|11524.7|5
1636726450000|2021-11-12 14:14:10|11537.5|11522.5|11541.6|11526.6|11542.6|11527.6|11537.5|11522.5|4
1636726460000|2021-11-12 14:14:20|11541.2|11526.2|11541.2|11526.2|11541.2|11526.2|11541.2|11526.2|3
1636726470000|2021-11-12 14:14:30|11541.1|11526.1|11535.7|11520.7|11541.1|11526.1|11535.7|11520.7|8
1636726480000|2021-11-12 14:14:40|11536.1|11521.1|11535.6|11520.6|11536.1|11521.1|11535.6|11520.6|0
1636726490000|2021-11-12 14:14:50|11535.4|11520.4|11535.3|11520.3|11536.6|11521.6|11535.3|11520.3|3
1636726500000|2021-11-12 14:15:00|11534.9|11519.9|11537.4|11522.4|11537.4|11522.4|11534.9|11519.9|1
1636726510000|2021-11-12 14:15:10|11537.6|11522.6|11537.1|11522.1|11538.4|11523.4|11537.1|11522.1|0
1636726520000|2021-11-12 14:15:20|11536|11521|11536.4|11521.4|11536.4|11521.4|11536|11521|0
1636726530000|2021-11-12 14:15:30|11536.5|11521.5|11536.9|11521.9|11536.9|11521.9|11536.5|11521.5|10
1636726540000|2021-11-12 14:15:40|11536.8|11521.8|11536.4|11521.4|11536.8|11521.8|11536.4|11521.4|2
1636726550000|2021-11-12 14:15:50|11536.9|11521.9|11536.9|11521.9|11536.9|11521.9|11536.9|11521.9|1
1636726570000|2021-11-12 14:16:10|11536.5|11521.5|11536.5|11521.5|11536.5|11521.5|11536.5|11521.5|0
1636726590000|2021-11-12 14:16:30|11536.4|11521.4|11535.5|11520.5|11536.4|11521.4|11535.5|11520.5|0
1636726600000|2021-11-12 14:16:40|11535.1|11520.1|11535.2|11520.2|11535.3|11520.3|11535.1|11520.1|8
1636726610000|2021-11-12 14:16:50|11535.1|11520.1|11535.1|11520.1|11535.1|11520.1|11535.1|11520.1|0
1636726620000|2021-11-12 14:17:00|11535.2|11520.2|11535.6|11520.6|11535.6|11520.6|11535.2|11520.2|0
1636726630000|2021-11-12 14:17:10|11535.7|11520.7|11534.6|11519.6|11535.7|11520.7|11534.6|11519.6|1
1636726640000|2021-11-12 14:17:20|11533.7|11518.7|11534.3|11519.3|11534.3|11519.3|11533.3|11518.3|3
1636726650000|2021-11-12 14:17:30|11534.7|11519.7|11534.9|11519.9|11534.9|11519.9|11534.7|11519.7|0
1636726660000|2021-11-12 14:17:40|11536.1|11521.1|11536.4|11521.4|11536.4|11521.4|11536.1|11521.1|2
1636726670000|2021-11-12 14:17:50|11536.5|11521.5|11536.9|11521.9|11536.9|11521.9|11536.4|11521.4|1
1636726680000|2021-11-12 14:18:00|11535.9|11520.9|11535.9|11520.9|11535.9|11520.9|11535.9|11520.9|1
1636726690000|2021-11-12 14:18:10|11532.5|11517.5|11532.1|11517.1|11532.5|11517.5|11531.9|11516.9|39
1636726700000|2021-11-12 14:18:20|11532.6|11517.6|11532.7|11517.7|11532.7|11517.7|11532.5|11517.5|0
1636726710000|2021-11-12 14:18:30|11531.2|11516.2|11532.6|11517.6|11533.2|11518.2|11531.2|11516.2|0
1636726730000|2021-11-12 14:18:50|11532.2|11517.2|11532.1|11517.1|11532.2|11517.2|11531.7|11516.7|43
1636726740000|2021-11-12 14:19:00|||||||||1
1636726750000|2021-11-12 14:19:10|11532.6|11517.6|11535|11520|11536.5|11521.5|11532.6|11517.6|4
1636726760000|2021-11-12 14:19:20|11535.4|11520.4|11536.3|11521.3|11536.8|11521.8|11535.3|11520.3|1
1636726770000|2021-11-12 14:19:30|11536|11521|11533.8|11518.8|11536|11521|11533.4|11518.4|0
1636726780000|2021-11-12 14:19:40|11533.3|11518.3|11529.3|11514.3|11533.3|11518.3|11529.3|11514.3|2
1636726790000|2021-11-12 14:19:50|11526.8|11511.8|11526.5|11511.5|11526.8|11511.8|11526.5|11511.5|1
1636726800000|2021-11-12 14:20:00|11526.1|11511.1|11526.1|11511.1|11526.1|11511.1|11526.1|11511.1|0
1636726820000|2021-11-12 14:20:20|11522.6|11507.6|11526.1|11511.1|11526.1|11511.1|11522.6|11507.6|0
1636726830000|2021-11-12 14:20:30|11530.6|11515.6|11530.6|11515.6|11530.6|11515.6|11530.6|11515.6|0
1636726840000|2021-11-12 14:20:40|11531.1|11516.1|11531.1|11516.1|11531.5|11516.5|11531.1|11516.1|0
1636726880000|2021-11-12 14:21:20|11531.5|11516.5|11532.1|11517.1|11532.1|11517.1|11530.2|11515.2|10
1636726890000|2021-11-12 14:21:30|11532.2|11517.2|11525.4|11510.4|11532.7|11517.7|11525.4|11510.4|16
1636726900000|2021-11-12 14:21:40|11525.5|11510.5|11526.3|11511.3|11526.3|11511.3|11525.5|11510.5|0
1636726920000|2021-11-12 14:22:00|11526.8|11511.8|11527.2|11512.2|11527.7|11512.7|11526.8|11511.8|4
1636726930000|2021-11-12 14:22:10|11527.6|11512.6|11527.5|11512.5|11527.6|11512.6|11526.6|11511.6|1
1636726940000|2021-11-12 14:22:20|11527.6|11512.6|11525.1|11510.1|11527.6|11512.6|11524.6|11509.6|21
1636726960000|2021-11-12 14:22:40|11524.9|11509.9|11527.8|11512.8|11527.8|11512.8|11524.9|11509.9|3
1636726970000|2021-11-12 14:22:50|11527.9|11512.9|11528.4|11513.4|11528.4|11513.4|11527.9|11512.9|0
1636726980000|2021-11-12 14:23:00|11528.9|11513.9|11528.8|11513.8|11528.9|11513.9|11528.8|11513.8|0
1636727000000|2021-11-12 14:23:20|11530.2|11515.2|11530.7|11515.7|11530.7|11515.7|11530.2|11515.2|0
1636727020000|2021-11-12 14:23:40|11531|11516|11530.1|11515.1|11531|11516|11530.1|11515.1|3
1636727040000|2021-11-12 14:24:00|11531|11516|11531|11516|11531|11516|11531|11516|2
1636727060000|2021-11-12 14:24:20|11530.9|11515.9|11531.9|11516.9|11531.9|11516.9|11530.9|11515.9|1
1636727100000|2021-11-12 14:25:00|11532|11517|11531.8|11516.8|11532|11517|11531.8|11516.8|0
1636727110000|2021-11-12 14:25:10|11533.8|11518.8|11533.2|11518.2|11533.8|11518.8|11532.9|11517.9|2
1636727120000|2021-11-12 14:25:20|11533.1|11518.1|11533.2|11518.2|11533.2|11518.2|11533.1|11518.1|2
1636727130000|2021-11-12 14:25:30|11532.8|11517.8|11534.5|11519.5|11535.6|11520.6|11532.8|11517.8|2
1636727140000|2021-11-12 14:25:40|11535.8|11520.8|11535.8|11520.8|11535.8|11520.8|11535.8|11520.8|0
1636727150000|2021-11-12 14:25:50|11532.8|11517.8|11535.5|11520.5|11535.6|11520.6|11532.8|11517.8|1
1636727160000|2021-11-12 14:26:00|11534.6|11519.6|11530.6|11515.6|11534.6|11519.6|11530.6|11515.6|3
1636727170000|2021-11-12 14:26:10|11528.4|11513.4|11528.8|11513.8|11528.9|11513.9|11528.4|11513.4|2
1636727180000|2021-11-12 14:26:20|11528.3|11513.3|11528.2|11513.2|11528.3|11513.3|11528.2|11513.2|0
1636727190000|2021-11-12 14:26:30|11527.8|11512.8|11528.8|11513.8|11529.9|11514.9|11527.8|11512.8|0
1636727200000|2021-11-12 14:26:40|11529.3|11514.3|11531.1|11516.1|11531.4|11516.4|11529.2|11514.2|0
1636727210000|2021-11-12 14:26:50|11529.8|11514.8|11530.8|11515.8|11530.8|11515.8|11529.8|11514.8|0
1636727230000|2021-11-12 14:27:10|11531.2|11516.2|11531.2|11516.2|11531.2|11516.2|11531.2|11516.2|0
1636727250000|2021-11-12 14:27:30|11531.3|11516.3|11532.2|11517.2|11532.2|11517.2|11531.3|11516.3|2
1636727260000|2021-11-12 14:27:40|11533.1|11518.1|11533.1|11518.1|11533.1|11518.1|11533.1|11518.1|0
1636727270000|2021-11-12 14:27:50|11532.5|11517.5|11531.6|11516.6|11532.7|11517.7|11531.4|11516.4|0
1636727280000|2021-11-12 14:28:00|11532.6|11517.6|11530.8|11515.8|11532.6|11517.6|11530.8|11515.8|2
1636727290000|2021-11-12 14:28:10|11530.9|11515.9|11530.9|11515.9|11530.9|11515.9|11530.9|11515.9|0
1636727300000|2021-11-12 14:28:20|11530.8|11515.8|11530.8|11515.8|11530.9|11515.9|11530.8|11515.8|1
1636727310000|2021-11-12 14:28:30|11529.5|11514.5|11529.5|11514.5|11529.5|11514.5|11529.5|11514.5|5
1636727320000|2021-11-12 14:28:40|11527.3|11512.3|11527.3|11512.3|11527.3|11512.3|11527.3|11512.3|5
1636727340000|2021-11-12 14:29:00|11524|11509|11524|11509|11524|11509|11524|11509|0
1636727350000|2021-11-12 14:29:10|11523|11508|11522.9|11507.9|11523|11508|11522.9|11507.9|0
1636727370000|2021-11-12 14:29:30|11522|11507|11522|11507|11522|11507|11522|11507|0
1636727400000|2021-11-12 14:30:00|11522.3|11507.3|11529.4|11514.4|11530.3|11515.3|11520.5|11505.5|28
1636727410000|2021-11-12 14:30:10|11529.5|11514.5|11529.9|11514.9|11530|11515|11528.9|11513.9|2
1636727420000|2021-11-12 14:30:20|11530|11515|11531.7|11516.7|11531.7|11516.7|11530|11515|1
1636727430000|2021-11-12 14:30:30|11530.9|11515.9|11534.3|11519.3|11534.7|11519.7|11530.9|11515.9|5
1636727440000|2021-11-12 14:30:40|11535.6|11520.6|11539.1|11524.1|11539.1|11524.1|11535.6|11520.6|1
1636727450000|2021-11-12 14:30:50|11538.8|11523.8|11537.3|11522.3|11539.3|11524.3|11536.3|11521.3|0
1636727460000|2021-11-12 14:31:00|11539.8|11524.8|11542.4|11527.4|11543.3|11528.3|11539.8|11524.8|3
1636727470000|2021-11-12 14:31:10|11544|11529|11546.1|11531.1|11546.2|11531.2|11544|11529|5
1636727480000|2021-11-12 14:31:20|11546.6|11531.6|11550.1|11535.1|11550.1|11535.1|11546.6|11531.6|0
1636727490000|2021-11-12 14:31:30|11552.7|11537.7|11555.7|11540.7|11556.2|11541.2|11552.7|11537.7|8
1636727500000|2021-11-12 14:31:40|11555.2|11540.2|11554.9|11539.9|11555.7|11540.7|11554.9|11539.9|24
1636727510000|2021-11-12 14:31:50|11554.8|11539.8|11551.7|11536.7|11554.8|11539.8|11550.8|11535.8|9
1636727520000|2021-11-12 14:32:00|11551.5|11536.5|11555.7|11540.7|11555.7|11540.7|11551.5|11536.5|2
1636727530000|2021-11-12 14:32:10|11556.2|11541.2|11556.7|11541.7|11556.8|11541.8|11553.9|11538.9|5
1636727540000|2021-11-12 14:32:20|11556.8|11541.8|11556.8|11541.8|11556.8|11541.8|11556.8|11541.8|2
1636727550000|2021-11-12 14:32:30|11555.2|11540.2|11557.6|11542.6|11557.6|11542.6|11555.2|11540.2|2
1636727560000|2021-11-12 14:32:40|11557.3|11542.3|11557.6|11542.6|11557.6|11542.6|11556.1|11541.1|4
1636727570000|2021-11-12 14:32:50|11557.1|11542.1|11557.1|11542.1|11557.1|11542.1|11557.1|11542.1|15
1636727580000|2021-11-12 14:33:00|11560.1|11545.1|11561.6|11546.6|11561.7|11546.7|11560.1|11545.1|27
1636727590000|2021-11-12 14:33:10|11563.6|11548.6|11565.8|11550.8|11565.8|11550.8|11562.8|11547.8|18
1636727600000|2021-11-12 14:33:20|11566.3|11551.3|11564.7|11549.7|11566.4|11551.4|11564.7|11549.7|2
1636727610000|2021-11-12 14:33:30|11564.9|11549.9|11565.8|11550.8|11566.2|11551.2|11564.9|11549.9|0
1636727620000|2021-11-12 14:33:40|11565.3|11550.3|11564.9|11549.9|11565.3|11550.3|11564.9|11549.9|5
1636727640000|2021-11-12 14:34:00|11565|11550|11572|11557|11572.6|11557.6|11565|11550|14
1636727650000|2021-11-12 14:34:10|11571.5|11556.5|11576.5|11561.5|11576.5|11561.5|11571.4|11556.4|2
1636727660000|2021-11-12 14:34:20|11576.2|11561.2|11570.9|11555.9|11576.2|11561.2|11570.9|11555.9|8
1636727670000|2021-11-12 14:34:30|11569.5|11554.5|11565.4|11550.4|11569.5|11554.5|11564.6|11549.6|8
1636727680000|2021-11-12 14:34:40|11563.8|11548.8|11568.1|11553.1|11568.1|11553.1|11563.8|11548.8|1
1636727690000|2021-11-12 14:34:50|11570.6|11555.6|11557.2|11542.2|11570.6|11555.6|11557.2|11542.2|62
1636727700000|2021-11-12 14:35:00|11557.7|11542.7|11541.6|11526.6|11557.7|11542.7|11541.6|11526.6|33
1636727710000|2021-11-12 14:35:10|11540.6|11525.6|11543.6|11528.6|11544.1|11529.1|11540.6|11525.6|5
1636727730000|2021-11-12 14:35:30|11545.6|11530.6|11545.6|11530.6|11545.6|11530.6|11545.6|11530.6|0
1636727740000|2021-11-12 14:35:40|11545.4|11530.4|11543|11528|11545.4|11530.4|11543|11528|0
1636727750000|2021-11-12 14:35:50|11542.1|11527.1|11542|11527|11542.1|11527.1|11541.6|11526.6|1
1636727760000|2021-11-12 14:36:00|11542.1|11527.1|11534.7|11519.7|11542.1|11527.1|11534.6|11519.6|2
1636727770000|2021-11-12 14:36:10|11535.1|11520.1|11538.1|11523.1|11538.1|11523.1|11534.9|11519.9|25
1636727780000|2021-11-12 14:36:20|11538|11523|11538|11523|11538|11523|11538|11523|1
1636727790000|2021-11-12 14:36:30|11537.5|11522.5|11536.5|11521.5|11537.5|11522.5|11534.5|11519.5|4
1636727800000|2021-11-12 14:36:40|11536.9|11521.9|11538.1|11523.1|11538.2|11523.2|11536.9|11521.9|66
1636727810000|2021-11-12 14:36:50|11537.1|11522.1|11535.4|11520.4|11537.1|11522.1|11534.4|11519.4|9
1636727820000|2021-11-12 14:37:00|11535.6|11520.6|11537.1|11522.1|11537.1|11522.1|11535.6|11520.6|5
1636727830000|2021-11-12 14:37:10|11536.9|11521.9|11536.5|11521.5|11536.9|11521.9|11536.4|11521.4|4
1636727840000|2021-11-12 14:37:20|11537.8|11522.8|11537.5|11522.5|11538.1|11523.1|11537.5|11522.5|2
1636727850000|2021-11-12 14:37:30|11537.7|11522.7|11536.4|11521.4|11539|11524|11536|11521|5
1636727860000|2021-11-12 14:37:40|11538.5|11523.5|11538.5|11523.5|11539|11524|11538.5|11523.5|2
1636727870000|2021-11-12 14:37:50|11538.4|11523.4|11533.5|11518.5|11538.5|11523.5|11533.5|11518.5|1
1636727880000|2021-11-12 14:38:00|11533.4|11518.4|11531.6|11516.6|11533.5|11518.5|11531.6|11516.6|0
1636727890000|2021-11-12 14:38:10|11532.4|11517.4|11532.5|11517.5|11532.5|11517.5|11532.4|11517.4|0
1636727920000|2021-11-12 14:38:40|11532|11517|11530.1|11515.1|11532.8|11517.8|11530.1|11515.1|7
1636727930000|2021-11-12 14:38:50|11530.6|11515.6|11530.5|11515.5|11530.6|11515.6|11530.5|11515.5|0
1636727940000|2021-11-12 14:39:00|11530.2|11515.2|11531.4|11516.4|11531.4|11516.4|11530.1|11515.1|0
1636727950000|2021-11-12 14:39:10|11530.4|11515.4|11531.3|11516.3|11531.3|11516.3|11530.4|11515.4|1
1636727960000|2021-11-12 14:39:20|11527.9|11512.9|11527.7|11512.7|11529.8|11514.8|11527.7|11512.7|44
1636727970000|2021-11-12 14:39:30|11524.6|11509.6|11524.6|11509.6|11524.6|11509.6|11524.6|11509.6|4
1636727980000|2021-11-12 14:39:40|11524.2|11509.2|11523.5|11508.5|11524.2|11509.2|11523.5|11508.5|3
1636727990000|2021-11-12 14:39:50|11523.1|11508.1|11523.2|11508.2|11524.1|11509.1|11522.2|11507.2|19
1636728000000|2021-11-12 14:40:00|11523.6|11508.6|11527.2|11512.2|11527.2|11512.2|11523.6|11508.6|6
1636728010000|2021-11-12 14:40:10|11527.1|11512.1|11523.7|11508.7|11527.1|11512.1|11523.7|11508.7|14
1636728020000|2021-11-12 14:40:20|11526.6|11511.6|11526.2|11511.2|11528.6|11513.6|11525.2|11510.2|3
1636728030000|2021-11-12 14:40:30|11527.2|11512.2|11526.1|11511.1|11527.2|11512.2|11525.7|11510.7|1
1636728040000|2021-11-12 14:40:40|11526.2|11511.2|11525.7|11510.7|11526.2|11511.2|11525.7|11510.7|8
1636728050000|2021-11-12 14:40:50|11527.2|11512.2|11526.2|11511.2|11527.2|11512.2|11526.2|11511.2|2
1636728060000|2021-11-12 14:41:00|11526.3|11511.3|11522.7|11507.7|11526.3|11511.3|11522.7|11507.7|12
1636728070000|2021-11-12 14:41:10|11523.1|11508.1|11525.8|11510.8|11525.8|11510.8|11523.1|11508.1|10
1636728080000|2021-11-12 14:41:20|11525.7|11510.7|11525.8|11510.8|11526.7|11511.7|11525.3|11510.3|0
1636728090000|2021-11-12 14:41:30|11525.6|11510.6|11522.7|11507.7|11525.6|11510.6|11522.7|11507.7|2
1636728100000|2021-11-12 14:41:40|11522.6|11507.6|11522.7|11507.7|11523.2|11508.2|11522.2|11507.2|1
1636728110000|2021-11-12 14:41:50|11522.8|11507.8|11522.7|11507.7|11522.8|11507.8|11522.7|11507.7|0
1636728120000|2021-11-12 14:42:00|11523.2|11508.2|11522.7|11507.7|11523.2|11508.2|11522.7|11507.7|0
1636728130000|2021-11-12 14:42:10|11522.8|11507.8|11522.7|11507.7|11522.8|11507.8|11522.7|11507.7|4
1636728140000|2021-11-12 14:42:20|11522.8|11507.8|11522.9|11507.9|11522.9|11507.9|11522.8|11507.8|3
1636728150000|2021-11-12 14:42:30|11523.6|11508.6|11519.2|11504.2|11524.2|11509.2|11519.2|11504.2|4
1636728160000|2021-11-12 14:42:40|11518.7|11503.7|11519.2|11504.2|11519.2|11504.2|11518.7|11503.7|14
1636728170000|2021-11-12 14:42:50|11518.5|11503.5|11514.7|11499.7|11518.5|11503.5|11514.7|11499.7|6
1636728190000|2021-11-12 14:43:10|11515.7|11500.7|11515.6|11500.6|11515.7|11500.7|11515.6|11500.6|0
1636728200000|2021-11-12 14:43:20|11515.7|11500.7|11516.4|11501.4|11516.5|11501.5|11515.7|11500.7|6
1636728210000|2021-11-12 14:43:30|11517.1|11502.1|11514.7|11499.7|11517.1|11502.1|11514.7|11499.7|10
1636728220000|2021-11-12 14:43:40|11515.2|11500.2|11513.4|11498.4|11515.2|11500.2|11513.4|11498.4|3
1636728230000|2021-11-12 14:43:50|11513.2|11498.2|11510.2|11495.2|11513.2|11498.2|11510.2|11495.2|2
1636728240000|2021-11-12 14:44:00|11509.7|11494.7|11508.9|11493.9|11511.6|11496.6|11508.9|11493.9|3
1636728250000|2021-11-12 14:44:10|11509.2|11494.2|11511.7|11496.7|11512.6|11497.6|11509.2|11494.2|5
1636728260000|2021-11-12 14:44:20|11511.6|11496.6|11514.1|11499.1|11514.1|11499.1|11511.6|11496.6|1
1636728270000|2021-11-12 14:44:30|11514.2|11499.2|11513.1|11498.1|11516.1|11501.1|11513.1|11498.1|1
1636728280000|2021-11-12 14:44:40|11512.8|11497.8|11512.8|11497.8|11513|11498|11512.8|11497.8|6
1636728290000|2021-11-12 14:44:50|11514.8|11499.8|11516|11501|11517.3|11502.3|11514.8|11499.8|3
1636728300000|2021-11-12 14:45:00|11516.4|11501.4|11517|11502|11517|11502|11516.4|11501.4|0
1636728310000|2021-11-12 14:45:10|11518.3|11503.3|11518.3|11503.3|11518.3|11503.3|11518.3|11503.3|0
1636728320000|2021-11-12 14:45:20|11517.8|11502.8|11517.4|11502.4|11517.9|11502.9|11517.4|11502.4|1
1636728330000|2021-11-12 14:45:30|11517.3|11502.3|11517.4|11502.4|11518.8|11503.8|11517|11502|0
1636728340000|2021-11-12 14:45:40|11517.5|11502.5|11517.5|11502.5|11518.4|11503.4|11517.1|11502.1|0
1636728350000|2021-11-12 14:45:50|11517.4|11502.4|11517.4|11502.4|11517.4|11502.4|11517.4|11502.4|0
1636728360000|2021-11-12 14:46:00|11518.8|11503.8|11521.9|11506.9|11521.9|11506.9|11517.8|11502.8|12
1636728370000|2021-11-12 14:46:10|11522.9|11507.9|11522.6|11507.6|11522.9|11507.9|11521.7|11506.7|5
1636728380000|2021-11-12 14:46:20|11522.1|11507.1|11522.5|11507.5|11524|11509|11521|11506|12
1636728390000|2021-11-12 14:46:30|11522.9|11507.9|11521.2|11506.2|11526.2|11511.2|11521.2|11506.2|119
1636728400000|2021-11-12 14:46:40|11521.3|11506.3|11520.6|11505.6|11522.5|11507.5|11520.6|11505.6|1
1636728410000|2021-11-12 14:46:50|11520.8|11505.8|11523.1|11508.1|11524.1|11509.1|11520.8|11505.8|0
1636728420000|2021-11-12 14:47:00|11525.1|11510.1|11529|11514|11529.1|11514.1|11525.1|11510.1|2
1636728430000|2021-11-12 14:47:10|11530|11515|11529|11514|11530|11515|11529|11514|10
1636728440000|2021-11-12 14:47:20|11527.5|11512.5|11528|11513|11528|11513|11527.5|11512.5|0
1636728450000|2021-11-12 14:47:30|11528.5|11513.5|11526.5|11511.5|11530|11515|11525.7|11510.7|11
1636728460000|2021-11-12 14:47:40|11525.5|11510.5|11524.6|11509.6|11526|11511|11524.6|11509.6|18
1636728470000|2021-11-12 14:47:50|11526.5|11511.5|11526|11511|11527|11512|11526|11511|9
1636728480000|2021-11-12 14:48:00|11525|11510|11525.5|11510.5|11525.5|11510.5|11525|11510|4
1636728490000|2021-11-12 14:48:10|11525.6|11510.6|11526|11511|11526|11511|11525.6|11510.6|2
1636728500000|2021-11-12 14:48:20|11525.2|11510.2|11525.1|11510.1|11525.2|11510.2|11525|11510|1
1636728510000|2021-11-12 14:48:30|11525.5|11510.5|11525.5|11510.5|11527.5|11512.5|11524.6|11509.6|9
1636728520000|2021-11-12 14:48:40|11525.1|11510.1|11525|11510|11526.5|11511.5|11525|11510|3
1636728530000|2021-11-12 14:48:50|11525.1|11510.1|11525.5|11510.5|11525.5|11510.5|11525.1|11510.1|1
1636728540000|2021-11-12 14:49:00|||||||||5
1636728550000|2021-11-12 14:49:10|||||||||22
1636728560000|2021-11-12 14:49:20|11524.6|11509.6|11528.5|11513.5|11528.5|11513.5|11524.6|11509.6|18
1636728570000|2021-11-12 14:49:30|11528|11513|11524.6|11509.6|11528|11513|11524.6|11509.6|19
1636728580000|2021-11-12 14:49:40|11525|11510|11524.1|11509.1|11525|11510|11524.1|11509.1|5
1636728590000|2021-11-12 14:49:50|11524.2|11509.2|11523.4|11508.4|11524.2|11509.2|11522.4|11507.4|36
1636728600000|2021-11-12 14:50:00|11524.4|11509.4|11524.4|11509.4|11524.4|11509.4|11524.4|11509.4|0
1636728620000|2021-11-12 14:50:20|11524.9|11509.9|11524.2|11509.2|11524.9|11509.9|11522.4|11507.4|6
1636728630000|2021-11-12 14:50:30|11524.4|11509.4|11524.2|11509.2|11524.8|11509.8|11524.2|11509.2|5
1636728640000|2021-11-12 14:50:40|11524.3|11509.3|11527.6|11512.6|11527.6|11512.6|11524.3|11509.3|5
1636728650000|2021-11-12 14:50:50|11528.6|11513.6|11530.8|11515.8|11531.6|11516.6|11528.6|11513.6|7
1636728660000|2021-11-12 14:51:00|11531.2|11516.2|11533.7|11518.7|11534.2|11519.2|11531.2|11516.2|13
1636728670000|2021-11-12 14:51:10|11534.3|11519.3|11533.7|11518.7|11534.8|11519.8|11533.7|11518.7|0
1636728680000|2021-11-12 14:51:20|11533.4|11518.4|11533.4|11518.4|11533.4|11518.4|11533.4|11518.4|0
1636728690000|2021-11-12 14:51:30|11534.4|11519.4|11533.4|11518.4|11534.4|11519.4|11533.4|11518.4|2
1636728700000|2021-11-12 14:51:40|11533.9|11518.9|11534.8|11519.8|11534.8|11519.8|11533.8|11518.8|0
1636728710000|2021-11-12 14:51:50|11535.3|11520.3|11535.3|11520.3|11535.3|11520.3|11535.3|11520.3|5
1636728730000|2021-11-12 14:52:10|11536.5|11521.5|11535.5|11520.5|11538|11523|11535.5|11520.5|206
1636728740000|2021-11-12 14:52:20|11536.5|11521.5|11536.5|11521.5|11536.5|11521.5|11536.5|11521.5|4
1636728750000|2021-11-12 14:52:30|11540|11525|11540.4|11525.4|11540.6|11525.6|11538.6|11523.6|164
1636728760000|2021-11-12 14:52:40|11538.4|11523.4|11539.4|11524.4|11539.4|11524.4|11538.4|11523.4|22
1636728770000|2021-11-12 14:52:50|||||||||1
1636728780000|2021-11-12 14:53:00|11539.9|11524.9|11533.4|11518.4|11539.9|11524.9|11533.3|11518.3|20
1636728790000|2021-11-12 14:53:10|11533.9|11518.9|11535.6|11520.6|11536.8|11521.8|11533.9|11518.9|68
1636728800000|2021-11-12 14:53:20|11533.9|11518.9|11533.9|11518.9|11533.9|11518.9|11533.9|11518.9|16
1636728810000|2021-11-12 14:53:30|11535.4|11520.4|11534|11519|11535.4|11520.4|11533.2|11518.2|217
1636728820000|2021-11-12 14:53:40|11533.2|11518.2|11534.2|11519.2|11534.6|11519.6|11533.2|11518.2|43
1636728830000|2021-11-12 14:53:50|11535.1|11520.1|11535.1|11520.1|11535.1|11520.1|11535.1|11520.1|4
1636728840000|2021-11-12 14:54:00|11535.7|11520.7|11535.6|11520.6|11535.7|11520.7|11535.6|11520.6|13
1636728850000|2021-11-12 14:54:10|11536.2|11521.2|11536.7|11521.7|11536.7|11521.7|11536.2|11521.2|0
1636728860000|2021-11-12 14:54:20|11536.9|11521.9|11535.8|11520.8|11536.9|11521.9|11535.8|11520.8|0
1636728870000|2021-11-12 14:54:30|11536.3|11521.3|11537.7|11522.7|11537.7|11522.7|11536.3|11521.3|6
1636728880000|2021-11-12 14:54:40|11537.9|11522.9|11538.7|11523.7|11538.7|11523.7|11537.9|11522.9|5
1636728890000|2021-11-12 14:54:50|||||||||13
1636728900000|2021-11-12 14:55:00|11539.2|11524.2|11539.2|11524.2|11539.2|11524.2|11539.2|11524.2|0
1636728910000|2021-11-12 14:55:10|||||||||1
1636728920000|2021-11-12 14:55:20|11539.6|11524.6|11541.5|11526.5|11541.5|11526.5|11539.6|11524.6|2
1636728930000|2021-11-12 14:55:30|11543.6|11528.6|11544.1|11529.1|11544.1|11529.1|11543.1|11528.1|3
1636728960000|2021-11-12 14:56:00|11544.6|11529.6|11544.1|11529.1|11545.6|11530.6|11544.1|11529.1|2
1636728970000|2021-11-12 14:56:10|11543.4|11528.4|11533.6|11518.6|11543.4|11528.4|11533.1|11518.1|12
1636728980000|2021-11-12 14:56:20|11533.2|11518.2|11533.1|11518.1|11535.2|11520.2|11533.1|11518.1|4
1636728990000|2021-11-12 14:56:30|11532.4|11517.4|11529.7|11514.7|11532.4|11517.4|11528.1|11513.1|5
1636729000000|2021-11-12 14:56:40|11530.3|11515.3|11531.7|11516.7|11532.2|11517.2|11530.3|11515.3|2
1636729010000|2021-11-12 14:56:50|11531.6|11516.6|11532.1|11517.1|11532.1|11517.1|11531.1|11516.1|2
1636729020000|2021-11-12 14:57:00|11532.2|11517.2|11533.1|11518.1|11533.1|11518.1|11532.1|11517.1|0
1636729040000|2021-11-12 14:57:20|11534.6|11519.6|11534.1|11519.1|11534.6|11519.6|11533.6|11518.6|1
1636729050000|2021-11-12 14:57:30|11534.6|11519.6|11537.7|11522.7|11537.7|11522.7|11534.6|11519.6|2
1636729060000|2021-11-12 14:57:40|11538.7|11523.7|11539|11524|11541.1|11526.1|11537.2|11522.2|2
1636729070000|2021-11-12 14:57:50|11539.6|11524.6|11541.7|11526.7|11542.6|11527.6|11539.6|11524.6|0
1636729080000|2021-11-12 14:58:00|||||||||6
1636729090000|2021-11-12 14:58:10|11541.3|11526.3|11541.2|11526.2|11541.3|11526.3|11541.2|11526.2|3
1636729100000|2021-11-12 14:58:20|11542.2|11527.2|11542.2|11527.2|11542.2|11527.2|11542.2|11527.2|0
1636729110000|2021-11-12 14:58:30|11542.6|11527.6|11543.1|11528.1|11543.6|11528.6|11542.6|11527.6|6
1636729120000|2021-11-12 14:58:40|11543.2|11528.2|11545.8|11530.8|11546.2|11531.2|11543.1|11528.1|32
1636729130000|2021-11-12 14:58:50|11545.9|11530.9|11546.8|11531.8|11546.8|11531.8|11545.9|11530.9|4
1636729140000|2021-11-12 14:59:00|11547.3|11532.3|11548.3|11533.3|11548.3|11533.3|11547.2|11532.2|1
1636729150000|2021-11-12 14:59:10|11548.8|11533.8|11549.2|11534.2|11549.7|11534.7|11548.8|11533.8|0
1636729160000|2021-11-12 14:59:20|11549.4|11534.4|11550.7|11535.7|11551.2|11536.2|11549.4|11534.4|0
1636729170000|2021-11-12 14:59:30|11551.5|11536.5|11551.2|11536.2|11551.5|11536.5|11551.2|11536.2|2
1636729180000|2021-11-12 14:59:40|11551.7|11536.7|11552.2|11537.2|11552.2|11537.2|11551.3|11536.3|1
1636729190000|2021-11-12 14:59:50|11552.3|11537.3|11550.6|11535.6|11552.3|11537.3|11550.6|11535.6|5
1636729200000|2021-11-12 15:00:00|11551.1|11536.1|11551.6|11536.6|11551.6|11536.6|11551.1|11536.1|2
1636729210000|2021-11-12 15:00:10|11551.7|11536.7|11552.7|11537.7|11553.6|11538.6|11551.7|11536.7|0
1636729220000|2021-11-12 15:00:20|11547.1|11532.1|11546.5|11531.5|11547.2|11532.2|11546.5|11531.5|26
1636729230000|2021-11-12 15:00:30|11546.6|11531.6|11550.1|11535.1|11551.1|11536.1|11546.6|11531.6|4
1636729240000|2021-11-12 15:00:40|11550.2|11535.2|11550.5|11535.5|11550.6|11535.6|11550.2|11535.2|0
1636729250000|2021-11-12 15:00:50|11546.1|11531.1|11548|11533|11549.4|11534.4|11543.1|11528.1|42
1636729260000|2021-11-12 15:01:00|11549.4|11534.4|11548.7|11533.7|11549.4|11534.4|11543.4|11528.4|0
1636729270000|2021-11-12 15:01:10|11547.9|11532.9|11548.4|11533.4|11548.4|11533.4|11547.4|11532.4|0
1636729280000|2021-11-12 15:01:20|11548.5|11533.5|11548.4|11533.4|11548.5|11533.5|11548.3|11533.3|1
1636729290000|2021-11-12 15:01:30|11549.3|11534.3|11550.3|11535.3|11551.6|11536.6|11549.3|11534.3|3
1636729300000|2021-11-12 15:01:40|11549.9|11534.9|11550.9|11535.9|11550.9|11535.9|11549.9|11534.9|1
1636729310000|2021-11-12 15:01:50|11552.2|11537.2|11544.4|11529.4|11552.2|11537.2|11544.4|11529.4|4
1636729320000|2021-11-12 15:02:00|11544|11529|11541.5|11526.5|11546|11531|11541.4|11526.4|4
1636729330000|2021-11-12 15:02:10|11541.4|11526.4|11539.3|11524.3|11541.4|11526.4|11539.3|11524.3|0
1636729340000|2021-11-12 15:02:20|11542.3|11527.3|11542.3|11527.3|11544.8|11529.8|11542.3|11527.3|1
1636729350000|2021-11-12 15:02:30|11542.4|11527.4|11541.8|11526.8|11542.8|11527.8|11541.8|11526.8|1
1636729380000|2021-11-12 15:03:00|11543.7|11528.7|11539.1|11524.1|11543.7|11528.7|11539.1|11524.1|3
1636729390000|2021-11-12 15:03:10|11538.2|11523.2|11537.3|11522.3|11539.3|11524.3|11536.8|11521.8|65
1636729400000|2021-11-12 15:03:20|11536.3|11521.3|11537.2|11522.2|11537.2|11522.2|11533.3|11518.3|4
1636729410000|2021-11-12 15:03:30|11537.3|11522.3|11537.3|11522.3|11537.3|11522.3|11537.3|11522.3|0
1636729430000|2021-11-12 15:03:50|11538.8|11523.8|11538.8|11523.8|11538.8|11523.8|11538.8|11523.8|1
1636729440000|2021-11-12 15:04:00|11539.8|11524.8|11538.8|11523.8|11540.8|11525.8|11538.8|11523.8|2
1636729450000|2021-11-12 15:04:10|11539.8|11524.8|11541.8|11526.8|11543.3|11528.3|11538.3|11523.3|4
1636729460000|2021-11-12 15:04:20|11542.3|11527.3|11541.8|11526.8|11542.3|11527.3|11541.8|11526.8|40
1636729470000|2021-11-12 15:04:30|11542.3|11527.3|11542.3|11527.3|11543.3|11528.3|11542.3|11527.3|0
1636729480000|2021-11-12 15:04:40|11542.2|11527.2|11541.8|11526.8|11542.2|11527.2|11541.8|11526.8|4
1636729490000|2021-11-12 15:04:50|11541.3|11526.3|11541.3|11526.3|11541.3|11526.3|11541.3|11526.3|1
1636729500000|2021-11-12 15:05:00|11538.3|11523.3|11536.3|11521.3|11538.3|11523.3|11536.3|11521.3|6
1636729510000|2021-11-12 15:05:10|11536.8|11521.8|11536.8|11521.8|11536.8|11521.8|11536.3|11521.3|1
1636729520000|2021-11-12 15:05:20|11531.6|11516.6|11528.1|11513.1|11531.6|11516.6|11528.1|11513.1|3
1636729530000|2021-11-12 15:05:30|11527.3|11512.3|11527.3|11512.3|11527.3|11512.3|11527.3|11512.3|0
1636729540000|2021-11-12 15:05:40|11529.7|11514.7|11527.3|11512.3|11529.7|11514.7|11527.3|11512.3|2
1636729550000|2021-11-12 15:05:50|11524.8|11509.8|11523.8|11508.8|11526.1|11511.1|11523.8|11508.8|23
1636729560000|2021-11-12 15:06:00|11524.3|11509.3|11524.8|11509.8|11524.8|11509.8|11523.8|11508.8|0
1636729570000|2021-11-12 15:06:10|11523.8|11508.8|11524.3|11509.3|11524.3|11509.3|11523.8|11508.8|24
1636729580000|2021-11-12 15:06:20|11524.1|11509.1|11522.8|11507.8|11524.1|11509.1|11522.8|11507.8|11
1636729590000|2021-11-12 15:06:30|11523.3|11508.3|11526.8|11511.8|11526.8|11511.8|11523.3|11508.3|2
1636729600000|2021-11-12 15:06:40|11526.3|11511.3|11521.8|11506.8|11526.3|11511.3|11521.8|11506.8|1
1636729610000|2021-11-12 15:06:50|11522.2|11507.2|11522.3|11507.3|11522.3|11507.3|11522.2|11507.2|1
1636729620000|2021-11-12 15:07:00|11522.2|11507.2|11523.3|11508.3|11523.3|11508.3|11522.2|11507.2|1
1636729630000|2021-11-12 15:07:10|11523.1|11508.1|11522.8|11507.8|11524.8|11509.8|11521.8|11506.8|14
1636729640000|2021-11-12 15:07:20|11522.9|11507.9|11523.8|11508.8|11524.3|11509.3|11522.9|11507.9|3
1636729650000|2021-11-12 15:07:30|11523.3|11508.3|11523.3|11508.3|11523.3|11508.3|11523.3|11508.3|0
1636729660000|2021-11-12 15:07:40|11524.3|11509.3|11521.8|11506.8|11524.3|11509.3|11521.8|11506.8|2
1636729670000|2021-11-12 15:07:50|11521.1|11506.1|11506.7|11491.7|11521.1|11506.1|11506.7|11491.7|24
1636729680000|2021-11-12 15:08:00|11506.2|11491.2|11508.3|11493.3|11508.3|11493.3|11506.2|11491.2|11
1636729690000|2021-11-12 15:08:10|11508.8|11493.8|11508.8|11493.8|11508.8|11493.8|11508.8|11493.8|4
1636729700000|2021-11-12 15:08:20|11510.4|11495.4|11508.8|11493.8|11511.3|11496.3|11508.8|11493.8|13
1636729710000|2021-11-12 15:08:30|11506.8|11491.8|11506.8|11491.8|11506.8|11491.8|11506.8|11491.8|11
1636729720000|2021-11-12 15:08:40|11507.3|11492.3|11507.3|11492.3|11510.3|11495.3|11506.8|11491.8|17
1636729730000|2021-11-12 15:08:50|||||||||1
1636729740000|2021-11-12 15:09:00|11507.8|11492.8|11508.4|11493.4|11509.3|11494.3|11507.8|11492.8|2
1636729750000|2021-11-12 15:09:10|11509.8|11494.8|11509.8|11494.8|11509.8|11494.8|11509.8|11494.8|0
1636729760000|2021-11-12 15:09:20|11510.1|11495.1|11512.3|11497.3|11512.3|11497.3|11510.1|11495.1|9
1636729770000|2021-11-12 15:09:30|11513.3|11498.3|11517.8|11502.8|11517.8|11502.8|11513.3|11498.3|12
1636729780000|2021-11-12 15:09:40|11517.9|11502.9|11517.9|11502.9|11517.9|11502.9|11517.9|11502.9|6
1636729790000|2021-11-12 15:09:50|11517.4|11502.4|11517.7|11502.7|11517.7|11502.7|11515.3|11500.3|14
1636729800000|2021-11-12 15:10:00|11517.6|11502.6|11517.7|11502.7|11517.7|11502.7|11517.6|11502.6|2
1636729810000|2021-11-12 15:10:10|11518.6|11503.6|11518.1|11503.1|11518.6|11503.6|11518.1|11503.1|0
1636729820000|2021-11-12 15:10:20|11518.2|11503.2|11518.7|11503.7|11518.7|11503.7|11518.2|11503.2|1
1636729830000|2021-11-12 15:10:30|11519.6|11504.6|11517.5|11502.5|11520.8|11505.8|11516.1|11501.1|4
1636729840000|2021-11-12 15:10:40|11516.8|11501.8|11516.7|11501.7|11517|11502|11514.1|11499.1|9
1636729850000|2021-11-12 15:10:50|11517.1|11502.1|11519.8|11504.8|11519.8|11504.8|11517.1|11502.1|7
1636729860000|2021-11-12 15:11:00|11519.4|11504.4|11506.2|11491.2|11519.4|11504.4|11506.1|11491.1|1
1636729870000|2021-11-12 15:11:10|11507.7|11492.7|11507.5|11492.5|11508.6|11493.6|11505.6|11490.6|2
1636729880000|2021-11-12 15:11:20|11498.7|11483.7|11502.4|11487.4|11502.5|11487.5|11498|11483|73
1636729890000|2021-11-12 15:11:30|11502.1|11487.1|11495.6|11480.6|11502.1|11487.1|11493.6|11478.6|24
1636729900000|2021-11-12 15:11:40|11496.9|11481.9|11491.8|11476.8|11496.9|11481.9|11490.1|11475.1|93
1636729910000|2021-11-12 15:11:50|11489.2|11474.2|11484.2|11469.2|11489.8|11474.8|11483.6|11468.6|22
1636729920000|2021-11-12 15:12:00|11478.7|11463.7|11473.7|11458.7|11478.7|11463.7|11473.1|11458.1|113
1636729930000|2021-11-12 15:12:10|11473.4|11458.4|11470.9|11455.9|11473.4|11458.4|11470.9|11455.9|17
1636729940000|2021-11-12 15:12:20|11471|11456|11465.8|11450.8|11473.1|11458.1|11462.9|11447.9|21
1636729950000|2021-11-12 15:12:30|11465.5|11450.5|11465.3|11450.3|11465.5|11450.5|11465.3|11450.3|0
1636729960000|2021-11-12 15:12:40|11466.6|11451.6|11469.1|11454.1|11469.1|11454.1|11466.6|11451.6|1
1636729970000|2021-11-12 15:12:50|11468.2|11453.2|11470.1|11455.1|11470.1|11455.1|11468.2|11453.2|3
1636729980000|2021-11-12 15:13:00|11469.9|11454.9|11465|11450|11470.3|11455.3|11462.3|11447.3|8
1636729990000|2021-11-12 15:13:10|11463.7|11448.7|11458.8|11443.8|11463.7|11448.7|11454.9|11439.9|49
1636730000000|2021-11-12 15:13:20|11459.7|11444.7|11465.2|11450.2|11465.3|11450.3|11459.6|11444.6|5
1636730010000|2021-11-12 15:13:30|11465.3|11450.3|11465.2|11450.2|11465.3|11450.3|11464.7|11449.7|3
1636730020000|2021-11-12 15:13:40|11465.7|11450.7|11467|11452|11469|11454|11465.7|11450.7|3
1636730030000|2021-11-12 15:13:50|11471.9|11456.9|11471.9|11456.9|11471.9|11456.9|11471.9|11456.9|3
1636730040000|2021-11-12 15:14:00|11471.5|11456.5|11472.2|11457.2|11472.2|11457.2|11471.5|11456.5|39
1636730050000|2021-11-12 15:14:10|11472.3|11457.3|11493.4|11478.4|11493.4|11478.4|11472.3|11457.3|20
1636730060000|2021-11-12 15:14:20|11493.7|11478.7|11499.8|11484.8|11499.8|11484.8|11493.7|11478.7|13
1636730070000|2021-11-12 15:14:30|11500.3|11485.3|11508.5|11493.5|11517|11502|11500.3|11485.3|24
1636730080000|2021-11-12 15:14:40|11506.8|11491.8|11515.8|11500.8|11518.4|11501.7|11506.8|11491.8|30
1636730090000|2021-11-12 15:14:50|11514.2|11499.2|11516.3|11501.3|11516.3|11501.3|11513.8|11498.8|5
1636730100000|2021-11-12 15:15:00|11513.8|11498.8|11512.8|11497.8|11513.8|11498.8|11512.8|11497.8|4
1636730110000|2021-11-12 15:15:10|11513.3|11498.3|11542.3|11517.3|11542.8|11517.8|11512.3|11497.3|93
1636730120000|2021-11-12 15:15:20|11542.4|11517.4|11517.1|11502.1|11542.8|11521.8|11517.1|11499.1|5
1636730130000|2021-11-12 15:15:30|11508.8|11493.8|11495.5|11480.5|11509.3|11494.3|11495.5|11470.5|14
1636730140000|2021-11-12 15:15:40|11493.3|11478.3|11479.7|11464.7|11493.3|11478.3|11477.6|11462.6|50
1636730150000|2021-11-12 15:15:50|11480.6|11465.6|11480.6|11465.6|11480.6|11465.6|11480.6|11465.6|14
1636730160000|2021-11-12 15:16:00|11480.2|11465.2|11485.5|11470.5|11490.5|11470.5|11479.3|11464.3|8
1636730170000|2021-11-12 15:16:10|11485.4|11470.4|11486.2|11471.2|11490.8|11471.2|11485.4|11465.6|3
1636730180000|2021-11-12 15:16:20|11486|11471|11490.5|11475.5|11490.9|11475.9|11485.9|11470.9|1
1636730190000|2021-11-12 15:16:30|11488.4|11473.4|11483.5|11468.5|11489.2|11474.2|11483.5|11468.5|2
1636730200000|2021-11-12 15:16:40|11484.8|11469.8|11482.3|11467.3|11485.1|11470.1|11479|11464|3
1636730210000|2021-11-12 15:16:50|11479.8|11464.8|11488.6|11473.6|11488.6|11473.6|11479.8|11464.8|5
1636730220000|2021-11-12 15:17:00|11491.6|11476.6|11489.1|11474.1|11491.6|11476.6|11485.6|11470.6|0
1636730230000|2021-11-12 15:17:10|11487.8|11472.8|11508.6|11493.6|11508.7|11493.7|11483.2|11468.2|30
1636730240000|2021-11-12 15:17:20|11508.3|11493.3|11507.3|11492.3|11508.3|11493.3|11506.3|11491.3|2
1636730250000|2021-11-12 15:17:30|11506.3|11491.3|11505.4|11490.4|11506.3|11491.3|11502|11487|0
1636730260000|2021-11-12 15:17:40|11507.5|11492.5|11522.8|11507.8|11522.8|11507.8|11506.7|11491.7|68
1636730270000|2021-11-12 15:17:50|11521.9|11506.9|11540.8|11525.8|11541.1|11526.1|11521.4|11506.4|7
1636730280000|2021-11-12 15:18:00|11541|11526|11538.5|11523.5|11542.3|11527.3|11538.5|11523.5|14
1636730290000|2021-11-12 15:18:10|||||||||3
1636730300000|2021-11-12 15:18:20|11538.6|11523.6|11546.1|11531.1|11546.1|11531.1|11538.6|11523.6|13
1636730310000|2021-11-12 15:18:30|11546.2|11531.2|11541.6|11526.6|11546.2|11531.2|11541.6|11526.6|6
1636730320000|2021-11-12 15:18:40|11538.7|11523.7|11535.2|11520.2|11538.7|11523.7|11535.2|11520.2|3
1636730330000|2021-11-12 15:18:50|11534.9|11519.9|11550.8|11535.8|11550.8|11535.8|11534.9|11519.9|16
1636730340000|2021-11-12 15:19:00|11550.9|11535.9|11553.3|11538.3|11553.3|11538.3|11550.8|11535.8|7
1636730350000|2021-11-12 15:19:10|11553.4|11538.4|11553.2|11538.2|11556.8|11541.8|11553.2|11538.2|7
1636730360000|2021-11-12 15:19:20|11553.5|11538.5|11553|11538|11554.8|11539.8|11553|11538|3
1636730370000|2021-11-12 15:19:30|11550.8|11535.8|11543.8|11528.8|11550.8|11535.8|11543.8|11528.8|19
1636730380000|2021-11-12 15:19:40|11541.5|11526.5|11536.4|11521.4|11541.5|11526.5|11536.4|11521.4|27
1636730390000|2021-11-12 15:19:50|11536.8|11521.8|11557.5|11542.5|11557.5|11542.5|11536.8|11521.8|11
1636730400000|2021-11-12 15:20:00|11557|11542|11574.1|11559.1|11578|11559.5|11554|11539|24
1636730410000|2021-11-12 15:20:10|11574|11559|11594|11556.5|11594|11575.3|11561.5|11546.5|41
1636730420000|2021-11-12 15:20:20|11593.9|11556.4|11585.6|11570.6|11593.9|11570.6|11585.6|11556.4|6
1636730430000|2021-11-12 15:20:30|11591.6|11566.6|11587.8|11572.8|11591.7|11576.7|11587.2|11566.6|17
1636730440000|2021-11-12 15:20:40|11587.9|11572.9|11587.1|11572.1|11588.3|11573.3|11587.1|11572.1|5
1636730450000|2021-11-12 15:20:50|11586.2|11571.2|11583.7|11568.7|11588.6|11573.6|11583.7|11568.7|8
1636730460000|2021-11-12 15:21:00|11583.8|11568.8|11584.7|11569.7|11587.7|11572.7|11583.7|11568.7|5
1636730470000|2021-11-12 15:21:10|11585.2|11570.2|11577.9|11562.9|11585.2|11570.2|11576.6|11561.6|12
1636730480000|2021-11-12 15:21:20|11575.7|11560.7|11582.9|11567.9|11583.9|11568.9|11573.4|11558.4|26
1636730490000|2021-11-12 15:21:30|11583.7|11568.7|11578.4|11563.4|11583.7|11568.7|11578.4|11563.4|5
1636730500000|2021-11-12 15:21:40|11579.7|11564.7|11576.7|11561.7|11581.7|11564.7|11576.1|11556.7|1
1636730510000|2021-11-12 15:21:50|11578.1|11563.1|11578.6|11563.6|11578.6|11563.6|11578.1|11563.1|0
1636730520000|2021-11-12 15:22:00|11578.2|11563.2|11576.5|11561.5|11578.2|11563.2|11575|11560|6
1636730530000|2021-11-12 15:22:10|11580.4|11565.4|11602.3|11587.3|11603.9|11588.9|11580.4|11565.4|17
1636730540000|2021-11-12 15:22:20|11602|11587|11631.3|11616.3|11639.3|11618.7|11599.9|11584.9|27
1636730550000|2021-11-12 15:22:30|11627.9|11612.9|11627.8|11612.8|11632.3|11612.9|11627.8|11606.3|15
1636730560000|2021-11-12 15:22:40|11625.2|11610.2|11624.2|11609.2|11625.8|11610.8|11624.2|11609.2|17
1636730570000|2021-11-12 15:22:50|11624.3|11609.3|11623.4|11608.4|11624.8|11609.8|11623.4|11608.4|18
1636730580000|2021-11-12 15:23:00|11622.9|11607.9|11617.3|11602.3|11622.9|11607.9|11615.8|11600.8|15
1636730590000|2021-11-12 15:23:10|11619.8|11604.8|11621.7|11606.7|11622.3|11607.3|11619.3|11604.3|6
1636730600000|2021-11-12 15:23:20|11621.8|11606.8|11615.3|11600.3|11621.8|11606.8|11612.8|11597.8|6
1636730610000|2021-11-12 15:23:30|11614.9|11599.9|11631.1|11616.1|11631.1|11616.1|11611.3|11596.3|18
1636730620000|2021-11-12 15:23:40|11631.2|11616.2|11653.2|11638.2|11654.8|11639.8|11631.1|11616.1|20
1636730630000|2021-11-12 15:23:50|11653.6|11638.6|11653.7|11638.7|11655.7|11640.7|11653.6|11638.6|7
1636730640000|2021-11-12 15:24:00|11653.2|11638.2|11654.5|11639.5|11654.5|11639.5|11646.6|11631.6|3
1636730650000|2021-11-12 15:24:10|11654.6|11639.6|11658.5|11643.5|11659.9|11644.9|11654.6|11639.6|11
1636730660000|2021-11-12 15:24:20|11659.4|11644.4|11659.7|11644.7|11661.6|11646.6|11658.8|11643.8|4
1636730670000|2021-11-12 15:24:30|11663.7|11648.7|11665.2|11650.2|11665.7|11650.7|11663.7|11648.7|27
1636730680000|2021-11-12 15:24:40|11665.4|11650.4|11667.7|11652.7|11667.7|11652.7|11663.9|11648.9|63
1636730690000|2021-11-12 15:24:50|11671.8|11656.8|11682.3|11667.3|11682.3|11667.3|11670.5|11655.5|23
1636730700000|2021-11-12 15:25:00|11684.1|11669.1|11678.7|11663.7|11684.1|11669.1|11678.7|11663.7|8
1636730710000|2021-11-12 15:25:10|11677.8|11662.8|11682.3|11667.3|11683.3|11668.3|11677.8|11662.8|39
1636730720000|2021-11-12 15:25:20|11681.8|11666.8|11677.7|11662.7|11681.8|11666.8|11677.7|11662.7|18
1636730730000|2021-11-12 15:25:30|11678.4|11663.4|11669.4|11654.4|11678.4|11663.4|11669.2|11654.2|9
1636730740000|2021-11-12 15:25:40|11669.2|11654.2|11666.7|11651.7|11669.2|11654.2|11666.7|11651.7|8
1636730750000|2021-11-12 15:25:50|11666.1|11651.1|11661.4|11646.4|11667.8|11652.8|11661.4|11646.4|6
1636730760000|2021-11-12 15:26:00|11659.3|11644.3|11629.6|11604.6|11659.3|11644.3|11629.6|11604.6|30
1636730770000|2021-11-12 15:26:10|11629.3|11604.3|11613.8|11598.8|11629.3|11605.1|11613.8|11595.2|16
1636730780000|2021-11-12 15:26:20|11615.8|11600.8|11614.4|11599.4|11622.8|11601.3|11613.2|11596.8|25
1636730790000|2021-11-12 15:26:30|11613.9|11598.9|11593.3|11578.3|11613.9|11598.9|11593.3|11578.3|21
1636730800000|2021-11-12 15:26:40|11598|11573|11597.7|11582.7|11598.4|11583.4|11589.5|11570.8|98
1636730810000|2021-11-12 15:26:50|11598.7|11583.7|11621.7|11596.7|11629.7|11596.7|11597.2|11582.2|61
1636730820000|2021-11-12 15:27:00|11622.6|11597.6|11578|11563|11622.6|11599.2|11578|11557.7|77
1636730830000|2021-11-12 15:27:10|11579.6|11564.6|11578.4|11563.4|11584.4|11564.7|11576.7|11559.1|15
1636730840000|2021-11-12 15:27:20|11578.3|11563.3|11590.2|11565.2|11590.2|11571.4|11578.3|11563.3|38
1636730850000|2021-11-12 15:27:30|11579.1|11564.1|11581.1|11566.1|11589.1|11568.3|11579.1|11564|12
1636730860000|2021-11-12 15:27:40|11581.2|11566.2|11556.5|11531.5|11586.6|11571.6|11556.5|11531.5|5
1636730870000|2021-11-12 15:27:50|11557|11532|11545.5|11530.5|11557|11536.6|11545.5|11530.5|4
1636730880000|2021-11-12 15:28:00|11545.9|11530.9|11573.7|11558.7|11573.7|11558.7|11545.9|11530.9|2
1636730890000|2021-11-12 15:28:10|11575.7|11560.7|11576.8|11561.8|11576.8|11561.8|11575.7|11560.7|5
1636730900000|2021-11-12 15:28:20|11576.4|11561.4|11568.2|11553.2|11576.4|11561.4|11566.5|11551.5|3
1636730910000|2021-11-12 15:28:30|11568.3|11553.3|11550.8|11535.8|11568.4|11553.4|11550.7|11535.7|7
1636730920000|2021-11-12 15:28:40|11548.5|11533.5|11545|11530|11550.5|11534|11545|11525.5|13
1636730930000|2021-11-12 15:28:50|11550.3|11525.3|11566.5|11541.5|11566.5|11541.5|11546.7|11525.3|3
1636730940000|2021-11-12 15:29:00|11566|11541|11568.4|11553.4|11568.5|11553.5|11565|11541|1
1636730950000|2021-11-12 15:29:10|11565.4|11550.4|11558.3|11520.8|11565.5|11550.5|11551.3|11513.8|21
1636730960000|2021-11-12 15:29:20|11524.8|11487.3|11517.4|11502.4|11524.8|11502.4|11499.5|11484.5|297
1636730970000|2021-11-12 15:29:30|11522.1|11497.1|11533.8|11518.8|11538.9|11522.9|11521.4|11496.4|90
1636730980000|2021-11-12 15:29:40|11536.4|11521.4|11537.4|11522.4|11543.4|11523.4|11536.4|11517.4|59
1636730990000|2021-11-12 15:29:50|11538.3|11523.3|11558.6|11533.6|11558.6|11536.8|11537.8|11522.8|13
1636731000000|2021-11-12 15:30:00|11559.1|11534.1|11557.8|11542.8|11561.8|11542.8|11555.1|11534.1|8
1636731010000|2021-11-12 15:30:10|11557.9|11542.9|11558.1|11543.1|11558.2|11543.2|11557|11542|70
1636731020000|2021-11-12 15:30:20|11558.2|11543.2|11557.9|11542.9|11560.3|11545.3|11557.9|11542.9|3
1636731030000|2021-11-12 15:30:30|11558|11543|11554.8|11539.8|11558.8|11543.8|11554.8|11539.8|11
1636731040000|2021-11-12 15:30:40|11554.7|11539.7|11538.8|11523.8|11554.7|11539.7|11536.6|11521.6|17
1636731050000|2021-11-12 15:30:50|11539.2|11524.2|11552.3|11537.3|11552.3|11537.3|11539.2|11524.2|21
1636731060000|2021-11-12 15:31:00|11553.9|11538.9|11563.8|11548.8|11563.8|11548.8|11550.5|11535.5|22
1636731070000|2021-11-12 15:31:10|11562.1|11547.1|11547.4|11532.4|11563.4|11548.4|11547.4|11532.4|24
1636731080000|2021-11-12 15:31:20|11549.9|11534.9|11554.9|11539.9|11554.9|11539.9|11549.9|11534.9|6
1636731090000|2021-11-12 15:31:30|11558.4|11543.4|11560.2|11545.2|11560.2|11545.2|11558.3|11543.3|5
1636731100000|2021-11-12 15:31:40|11559.8|11544.8|11559.8|11544.8|11559.8|11544.8|11559.8|11544.8|13
1636731110000|2021-11-12 15:31:50|11561.3|11546.3|11559.9|11544.9|11561.5|11546.5|11559.8|11544.8|133
1636731120000|2021-11-12 15:32:00|11560.3|11545.3|11561.4|11546.4|11561.5|11546.5|11560|11545|3
1636731130000|2021-11-12 15:32:10|11563.5|11548.5|11578.5|11541|11578.6|11548.5|11562.6|11538.4|65
1636731140000|2021-11-12 15:32:20|11578.6|11541.1|11577.1|11552.1|11582.8|11552.1|11577.1|11541.1|49
1636731150000|2021-11-12 15:32:30|11578.4|11553.4|11571.5|11556.5|11578.4|11558.2|11571.5|11553.4|12
1636731160000|2021-11-12 15:32:40|11571.6|11556.6|11575.4|11550.4|11575.4|11557.8|11571.6|11547.9|39
1636731170000|2021-11-12 15:32:50|11567.9|11552.9|11560.6|11545.6|11573.4|11553.9|11560.6|11545.6|36
1636731180000|2021-11-12 15:33:00|11560.7|11545.7|11561.8|11546.8|11572.2|11547.5|11560.3|11534.7|33
1636731190000|2021-11-12 15:33:10|11561.6|11546.6|11560.3|11545.3|11565.4|11546.6|11559.4|11540.4|8
1636731200000|2021-11-12 15:33:20|11560.2|11545.2|11562.4|11547.4|11566.7|11547.4|11559.3|11540.2|23
1636731210000|2021-11-12 15:33:30|11561.9|11546.9|11562.3|11547.3|11563.1|11548.1|11561.9|11546.9|4
1636731220000|2021-11-12 15:33:40|11563.1|11548.1|11562.7|11547.7|11563.6|11548.6|11562.4|11547.4|6
1636731230000|2021-11-12 15:33:50|11562.6|11547.6|11561.9|11546.9|11562.7|11547.7|11561.8|11546.8|2
1636731240000|2021-11-12 15:34:00|11561.8|11546.8|11559.1|11544.1|11562.9|11547.9|11559.1|11544.1|14
1636731250000|2021-11-12 15:34:10|11559.6|11544.6|11559.6|11544.6|11559.7|11544.7|11558.7|11543.7|6
1636731260000|2021-11-12 15:34:20|11551.9|11536.9|11530|11515|11551.9|11536.9|11530|11515|30
1636731270000|2021-11-12 15:34:30|11528.8|11513.8|11513|11498|11538.5|11513.8|11510|11489.9|25
1636731280000|2021-11-12 15:34:40|11517.1|11479.6|11522.2|11507.2|11524.2|11507.2|11512.4|11479.6|18
1636731290000|2021-11-12 15:34:50|11523.1|11508.1|11528.6|11513.6|11535.1|11514.6|11520.7|11497.6|15
1636731300000|2021-11-12 15:35:00|11528.7|11513.7|11534.7|11519.7|11535.6|11520.6|11520.3|11501.1|25
1636731310000|2021-11-12 15:35:10|11535.2|11520.2|11537.9|11522.9|11539|11524|11535.1|11520.1|7
1636731320000|2021-11-12 15:35:20|11538.3|11523.3|11547.5|11532.5|11547.8|11532.8|11538.3|11523.3|8
1636731330000|2021-11-12 15:35:30|11543.8|11528.8|11543.7|11528.7|11543.8|11528.8|11542.1|11527.1|0
1636731340000|2021-11-12 15:35:40|11546.3|11531.3|11545.5|11530.5|11546.4|11531.4|11539|11524|12
1636731350000|2021-11-12 15:35:50|11542.2|11527.2|11544|11529|11544|11529|11542.2|11527.2|1
1636731360000|2021-11-12 15:36:00|11544.4|11529.4|11544.4|11529.4|11547.9|11532.9|11543.7|11528.7|19
1636731370000|2021-11-12 15:36:10|11544.1|11529.1|11543.8|11528.8|11544.1|11529.1|11543.8|11528.8|0
1636731380000|2021-11-12 15:36:20|11544.3|11529.3|11534.3|11496.8|11554.8|11530.8|11533.8|11496.3|8
1636731390000|2021-11-12 15:36:30|11534.4|11496.9|11540.2|11502.7|11540.2|11502.7|11534.4|11496.9|0
1636731400000|2021-11-12 15:36:40|11539.8|11502.3|11534.9|11509.9|11540.8|11509.9|11534.4|11502.3|4
1636731410000|2021-11-12 15:36:50|11535.1|11510.1|11535|11510|11535.9|11510.9|11535|11510|4
1636731430000|2021-11-12 15:37:10|11530.1|11515.1|11532.9|11517.9|11533.4|11518.4|11530.1|11515.1|4
1636731440000|2021-11-12 15:37:20|11532.4|11517.4|11529.8|11514.8|11532.4|11517.4|11529.4|11514.4|5
1636731450000|2021-11-12 15:37:30|11526.4|11511.4|11470|11455|11526.4|11511.4|11469.6|11449.1|133
1636731460000|2021-11-12 15:37:40|11469.6|11454.6|11472.1|11457.1|11476.4|11458.7|11465.8|11443|10
1636731470000|2021-11-12 15:37:50|11477.5|11462.5|11466.5|11451.5|11478.7|11463.7|11463.8|11441.1|27
1636731480000|2021-11-12 15:38:00|11465.3|11450.3|11464.8|11449.8|11471.4|11451.9|11463.9|11446.4|10
1636731490000|2021-11-12 15:38:10|11466.5|11451.5|11460.8|11445.8|11467|11452|11460.7|11445.7|28
1636731500000|2021-11-12 15:38:20|11460.2|11445.2|11465.7|11450.7|11465.7|11450.7|11459.2|11444.2|22
1636731510000|2021-11-12 15:38:30|11465.3|11450.3|11468.3|11453.3|11472.3|11453.7|11465.3|11447.3|26
1636731520000|2021-11-12 15:38:40|11468.2|11453.2|11479.6|11464.6|11480.5|11465.5|11468.2|11448.1|14
1636731530000|2021-11-12 15:38:50|11484.6|11459.6|11489.8|11464.8|11495.9|11466.6|11479|11451.9|42
1636731540000|2021-11-12 15:39:00|11489.9|11464.9|11490.8|11465.8|11493|11473.5|11488.3|11464.9|5
1636731550000|2021-11-12 15:39:10|11492|11467|11492|11467|11492|11467|11492|11467|0
1636731560000|2021-11-12 15:39:20|11491.2|11466.2|11486.8|11471.8|11491.4|11471.8|11486.8|11466.2|1
1636731570000|2021-11-12 15:39:30|11493.1|11468.1|11489.1|11474.1|11493.1|11474.1|11488.2|11468.1|0
1636731580000|2021-11-12 15:39:40|11489.6|11474.6|11495.5|11480.5|11495.5|11480.5|11488.7|11473.7|5
1636731590000|2021-11-12 15:39:50|11495.8|11480.8|11498.8|11483.8|11498.8|11483.8|11495.8|11480.8|2
1636731600000|2021-11-12 15:40:00|11499.1|11484.1|11499.1|11484.1|11499.1|11484.1|11498.7|11483.7|5
1636731610000|2021-11-12 15:40:10|11500.8|11485.8|11500.8|11485.8|11500.8|11485.8|11500.4|11485.4|2
1636731620000|2021-11-12 15:40:20|11504.4|11489.4|11504.6|11489.6|11505.6|11490.6|11502.3|11487.3|7
1636731630000|2021-11-12 15:40:30|11504.7|11489.7|11513.5|11488.5|11513.5|11491.3|11504.7|11488.5|4
1636731640000|2021-11-12 15:40:40|11514.8|11489.8|11512.2|11497.2|11516.6|11501.6|11512.2|11489.8|1
1636731650000|2021-11-12 15:40:50|11512.3|11497.3|11513.6|11498.6|11513.6|11498.6|11511.6|11496.6|1
1636731660000|2021-11-12 15:41:00|11514|11499|11512.2|11497.2|11514|11499|11512.2|11497.2|3
1636731670000|2021-11-12 15:41:10|11510.2|11495.2|11501.3|11486.3|11511.4|11496.4|11501.3|11486.3|13
1636731680000|2021-11-12 15:41:20|11500.9|11485.9|11500.9|11485.9|11501.4|11486.4|11500.9|11485.9|3
1636731690000|2021-11-12 15:41:30|11498.4|11483.4|11494.9|11469.9|11498.4|11483.4|11488.1|11468|4
1636731700000|2021-11-12 15:41:40|11490|11475|11503.1|11478.1|11503.1|11478.1|11490|11475|0
1636731710000|2021-11-12 15:41:50|11503|11478|11500|11485|11503|11485.5|11499.2|11478|4
1636731720000|2021-11-12 15:42:00|11500.1|11485.1|11501.7|11486.7|11502.6|11487.6|11500|11485|3
1636731730000|2021-11-12 15:42:10|11502.2|11487.2|11506.2|11491.2|11506.2|11491.2|11502.2|11487.2|3
1636731750000|2021-11-12 15:42:30|11506.6|11491.6|11504.8|11489.8|11506.6|11491.6|11504.8|11489.8|0
1636731760000|2021-11-12 15:42:40|11505.3|11490.3|11505.3|11490.3|11505.3|11490.3|11505.3|11490.3|0
1636731770000|2021-11-12 15:42:50|11506.6|11491.6|11516.7|11491.7|11516.7|11492.8|11506.6|11491.6|8
1636731780000|2021-11-12 15:43:00|11516.2|11491.2|11516.7|11491.7|11517.2|11492.2|11516.2|11491.2|2
1636731790000|2021-11-12 15:43:10|11517.6|11492.6|11512.2|11497.2|11517.6|11498.7|11512|11492.5|14
1636731800000|2021-11-12 15:43:20|11513.7|11498.7|11513.7|11498.7|11513.7|11498.7|11513.7|11498.7|0
1636731810000|2021-11-12 15:43:30|11513.9|11498.9|11513.9|11498.9|11513.9|11498.9|11513.9|11498.9|0
1636731820000|2021-11-12 15:43:40|11518.5|11503.5|11521.1|11506.1|11521.1|11506.1|11518.5|11503.5|8
1636731830000|2021-11-12 15:43:50|11521|11506|11532.5|11507.5|11533.8|11509.8|11521|11506|25
1636731840000|2021-11-12 15:44:00|11532.4|11507.4|11534.5|11519.5|11534.5|11519.5|11528.1|11507.4|13
1636731850000|2021-11-12 15:44:10|11533.1|11518.1|11531.9|11516.9|11536|11521|11531|11516|9
1636731860000|2021-11-12 15:44:20|11531.7|11516.7|11522|11507|11531.7|11516.7|11521.5|11502.5|4
1636731870000|2021-11-12 15:44:30|11522.1|11507.1|11521.8|11506.8|11522.3|11507.3|11521.7|11506.7|2
1636731880000|2021-11-12 15:44:40|11520.1|11505.1|11523.5|11508.5|11523.5|11508.5|11520|11505|3
1636731890000|2021-11-12 15:44:50|11523.6|11508.6|11523.2|11508.2|11523.6|11508.6|11523.2|11508.2|2
1636731900000|2021-11-12 15:45:00|11523.1|11508.1|11523.2|11508.2|11523.2|11508.2|11523.1|11508.1|0
1636731910000|2021-11-12 15:45:10|||||||||2
1636731920000|2021-11-12 15:45:20|11524.2|11509.2|11526.9|11511.9|11526.9|11511.9|11524.2|11509.2|1
1636731950000|2021-11-12 15:45:50|11526.1|11511.1|11518.6|11503.6|11526.1|11511.1|11518|11503|1
1636731960000|2021-11-12 15:46:00|11519.4|11504.4|11519.4|11504.4|11519.4|11504.4|11519.4|11504.4|0
1636731970000|2021-11-12 15:46:10|11515.7|11500.7|11515|11500|11515.7|11500.7|11515|11500|1
1636731980000|2021-11-12 15:46:20|11514.9|11499.9|11494|11479|11514.9|11499.9|11492.8|11477.8|9
1636731990000|2021-11-12 15:46:30|11493.1|11478.1|11488.1|11473.1|11493.5|11478.5|11486.6|11471.6|13
1636732000000|2021-11-12 15:46:40|11486.2|11471.2|11476.5|11461.5|11486.2|11471.2|11474.7|11459.7|17
1636732010000|2021-11-12 15:46:50|11476.6|11461.6|11480.4|11465.4|11480.4|11465.4|11476.6|11461.6|1
1636732020000|2021-11-12 15:47:00|11479.8|11464.8|11479.8|11464.8|11479.8|11464.8|11479.8|11464.8|0
1636732030000|2021-11-12 15:47:10|11479.9|11464.9|11481.4|11466.4|11481.4|11466.4|11479.9|11464.9|1
1636732040000|2021-11-12 15:47:20|11481|11466|11481.5|11466.5|11481.7|11466.7|11481|11466|9
1636732050000|2021-11-12 15:47:30|11481.1|11466.1|11481.1|11466.1|11481.1|11466.1|11481.1|11466.1|0
1636732060000|2021-11-12 15:47:40|11480.8|11465.8|11481.5|11466.5|11481.5|11466.5|11480.8|11465.8|4
1636732070000|2021-11-12 15:47:50|11482.3|11467.3|11507.5|11492.5|11511|11495.4|11482.3|11467.3|6
1636732080000|2021-11-12 15:48:00|11507|11492|11499.9|11484.9|11507|11492|11499.9|11484.9|1
1636732090000|2021-11-12 15:48:10|||||||||1
1636732100000|2021-11-12 15:48:20|11503.3|11488.3|11504.2|11489.2|11509.4|11489.3|11503.3|11484.4|1
1636732110000|2021-11-12 15:48:30|11506|11491|11507.2|11492.2|11507.2|11492.2|11505.7|11490.7|15
1636732120000|2021-11-12 15:48:40|11504.6|11489.6|11504|11489|11505.5|11490.5|11503.5|11488.5|5
1636732130000|2021-11-12 15:48:50|11504.1|11489.1|11504.1|11489.1|11504.1|11489.1|11504.1|11489.1|2
1636732150000|2021-11-12 15:49:10|11505|11490|11505|11490|11505|11490|11505|11490|0
1636732160000|2021-11-12 15:49:20|||||||||3
1636732170000|2021-11-12 15:49:30|||||||||5
1636732190000|2021-11-12 15:49:50|11503.3|11488.3|11503.3|11488.3|11503.3|11488.3|11503.3|11488.3|4
1636732200000|2021-11-12 15:50:00|11501.2|11486.2|11501.2|11486.2|11501.2|11486.2|11501.2|11486.2|0
1636732220000|2021-11-12 15:50:20|11501.6|11486.6|11501.4|11486.4|11501.6|11486.6|11501|11486|7
1636732230000|2021-11-12 15:50:30|11501|11486|11500.9|11485.9|11501|11486|11500.9|11485.9|0
1636732260000|2021-11-12 15:51:00|11501.3|11486.3|11501.3|11486.3|11501.4|11486.4|11501.3|11486.3|0
1636732270000|2021-11-12 15:51:10|11500.9|11485.9|11500.9|11485.9|11500.9|11485.9|11500.9|11485.9|2
1636732290000|2021-11-12 15:51:30|11501|11486|11501.3|11486.3|11501.4|11486.4|11500.9|11485.9|2
1636732300000|2021-11-12 15:51:40|11500.9|11485.9|11505.1|11490.1|11505.1|11490.1|11500.9|11485.9|2
1636732320000|2021-11-12 15:52:00|11505.6|11490.6|11501.6|11486.6|11507.9|11492.9|11501.6|11486.6|15
1636732330000|2021-11-12 15:52:10|11502.1|11487.1|11502.7|11487.7|11503.1|11488.1|11502.1|11487.1|2
1636732340000|2021-11-12 15:52:20|11502.6|11487.6|11502.6|11487.6|11502.6|11487.6|11502.6|11487.6|1
1636732350000|2021-11-12 15:52:30|11502.3|11487.3|11515.8|11500.8|11518|11503|11502.3|11487.3|9
1636732360000|2021-11-12 15:52:40|11516.8|11501.8|11514.6|11499.6|11522.6|11503|11513.1|11497.6|25
1636732370000|2021-11-12 15:52:50|11514.1|11499.1|11512.1|11497.1|11514.1|11499.1|11511.1|11496.1|25
1636732390000|2021-11-12 15:53:10|11513.1|11498.1|11513.1|11498.1|11513.1|11498.1|11512.6|11497.6|0
1636732410000|2021-11-12 15:53:30|11512.6|11497.6|11515.4|11500.4|11515.4|11500.4|11512.6|11497.6|2
1636732420000|2021-11-12 15:53:40|11516|11501|11518|11503|11518.5|11503.5|11516|11501|0
1636732430000|2021-11-12 15:53:50|11519.8|11504.8|11520.5|11505.5|11520.5|11505.5|11519.8|11504.8|0
1636732440000|2021-11-12 15:54:00|11520|11505|11520|11505|11520|11505|11520|11505|0
1636732450000|2021-11-12 15:54:10|11521.6|11506.6|11521.1|11506.1|11521.8|11506.8|11521.1|11506.1|0
1636732470000|2021-11-12 15:54:30|11520.7|11505.7|11520.7|11505.7|11520.7|11505.7|11520.7|11505.7|0
1636732480000|2021-11-12 15:54:40|11520.6|11505.6|11519.8|11504.8|11520.6|11505.6|11518|11503|0
1636732490000|2021-11-12 15:54:50|11519.7|11504.7|11519.8|11504.8|11519.8|11504.8|11519.7|11504.7|0
1636732500000|2021-11-12 15:55:00|11519.7|11504.7|11519.7|11504.7|11519.7|11504.7|11519.7|11504.7|0
1636732510000|2021-11-12 15:55:10|11518|11503|11518.8|11503.8|11518.8|11503.8|11518|11503|1
1636732520000|2021-11-12 15:55:20|11518.5|11503.5|11515|11500|11518.9|11503.9|11513.5|11498.5|3
1636732530000|2021-11-12 15:55:30|11515.4|11500.4|11515.8|11500.8|11515.8|11500.8|11515.4|11500.4|1
1636732550000|2021-11-12 15:55:50|11517.5|11502.5|11513.3|11498.3|11517.7|11502.7|11513.2|11498.2|1
1636732560000|2021-11-12 15:56:00|11513.7|11498.7|11514.3|11499.3|11514.3|11499.3|11512.2|11497.2|1
1636732590000|2021-11-12 15:56:30|11513|11498|11512.6|11497.6|11513|11498|11512.6|11497.6|2
1636732600000|2021-11-12 15:56:40|11514.5|11499.5|11514|11499|11515|11500|11514|11499|0
1636732610000|2021-11-12 15:56:50|11513.6|11498.6|11512|11497|11513.6|11498.6|11512|11497|0
1636732620000|2021-11-12 15:57:00|11508|11493|11505.9|11490.9|11508|11493|11505.9|11490.9|1
1636732630000|2021-11-12 15:57:10|11506.5|11491.5|11506.5|11491.5|11506.5|11491.5|11506.5|11491.5|0
1636732650000|2021-11-12 15:57:30|11506.4|11491.4|11507.4|11492.4|11507.4|11492.4|11506.4|11491.4|11
1636732660000|2021-11-12 15:57:40|11511.7|11496.7|11512.4|11497.4|11512.4|11497.4|11511.7|11496.7|0
1636732670000|2021-11-12 15:57:50|11512.7|11497.7|11512.7|11497.7|11512.7|11497.7|11512.7|11497.7|0
1636732680000|2021-11-12 15:58:00|||||||||3
1636732700000|2021-11-12 15:58:20|11512.5|11497.5|11512.5|11497.5|11512.5|11497.5|11512.5|11497.5|0
1636732710000|2021-11-12 15:58:30|11511.2|11496.2|11507|11492|11511.2|11496.2|11507|11492|1
1636732720000|2021-11-12 15:58:40|11506.9|11491.9|11506.9|11491.9|11506.9|11491.9|11506.9|11491.9|0
1636732730000|2021-11-12 15:58:50|11506.4|11491.4|11505.9|11490.9|11506.4|11491.4|11505.9|11490.9|8
1636732740000|2021-11-12 15:59:00|11506|11491|11506.5|11491.5|11506.5|11491.5|11506|11491|8
1636732750000|2021-11-12 15:59:10|11508.1|11493.1|11510.1|11495.1|11512.2|11497.2|11508.1|11493.1|2
1636732760000|2021-11-12 15:59:20|11509.6|11494.6|11510.1|11495.1|11510.2|11495.2|11509.6|11494.6|5
1636732770000|2021-11-12 15:59:30|11510.4|11495.4|11509.8|11494.8|11510.4|11495.4|11509.8|11494.8|0
1636732780000|2021-11-12 15:59:40|11511.6|11496.6|11512|11497|11512|11497|11511.6|11496.6|20
1636732790000|2021-11-12 15:59:50|11512.3|11497.3|11508.5|11493.5|11515.8|11497.3|11508.5|11490.8|1
1636732800000|2021-11-12 16:00:00|11508.6|11493.6|11509.1|11494.1|11509.2|11494.2|11508.6|11493.6|0
1636732810000|2021-11-12 16:00:10|11508.6|11493.6|11508.6|11493.6|11508.6|11493.6|11508.6|11493.6|0
1636732820000|2021-11-12 16:00:20|11507.1|11492.1|11507.2|11492.2|11507.7|11492.7|11507.1|11492.1|20
1636732830000|2021-11-12 16:00:30|11507.9|11492.9|11507.9|11492.9|11507.9|11492.9|11507.9|11492.9|15
1636732840000|2021-11-12 16:00:40|11507.8|11492.8|11508.3|11493.3|11508.3|11493.3|11507.8|11492.8|3
1636732850000|2021-11-12 16:00:50|11509.8|11494.8|11508.4|11493.4|11509.8|11494.8|11508.4|11493.4|15
1636732860000|2021-11-12 16:01:00|11508.5|11493.5|11508.4|11493.4|11509.1|11494.1|11508.4|11493.4|11
1636732870000|2021-11-12 16:01:10|11511.3|11496.3|11514.8|11499.8|11514.9|11499.9|11511.3|11496.3|1
1636732880000|2021-11-12 16:01:20|11518.6|11503.6|11521.4|11506.4|11521.4|11506.4|11518.6|11503.6|8
1636732890000|2021-11-12 16:01:30|11519.6|11504.6|11519.6|11504.6|11519.6|11504.6|11519.6|11504.6|0
1636732900000|2021-11-12 16:01:40|11517.1|11502.1|11517.6|11502.6|11517.6|11502.6|11516|11501|0
1636732910000|2021-11-12 16:01:50|11518.3|11503.3|11521.5|11506.5|11521.5|11506.5|11518.2|11503.2|0
1636732920000|2021-11-12 16:02:00|11521.4|11506.4|11522|11507|11522|11507|11521.4|11506.4|0
1636732930000|2021-11-12 16:02:10|11521.9|11506.9|11521.4|11506.4|11522.9|11507.9|11521.4|11506.4|5
1636732940000|2021-11-12 16:02:20|11522.9|11507.9|11517.3|11502.3|11522.9|11507.9|11517.3|11502.3|10
1636732960000|2021-11-12 16:02:40|11517.5|11502.5|11520.4|11505.4|11521.4|11506.4|11517.5|11502.5|10
1636732970000|2021-11-12 16:02:50|11520.5|11505.5|11521.3|11506.3|11521.3|11506.3|11520.5|11505.5|1
1636732980000|2021-11-12 16:03:00|11522.1|11507.1|11521|11506|11522.1|11507.1|11521|11506|2
1636732990000|2021-11-12 16:03:10|11522.1|11507.1|11524.9|11509.9|11524.9|11509.9|11522.1|11507.1|5
1636733000000|2021-11-12 16:03:20|11525.4|11510.4|11526.1|11511.1|11526.1|11511.1|11525.4|11510.4|4
1636733010000|2021-11-12 16:03:30|11526.4|11511.4|11526.3|11511.3|11526.4|11511.4|11526.3|11511.3|7
1636733020000|2021-11-12 16:03:40|11526.1|11511.1|11532.3|11517.3|11532.3|11517.3|11526.1|11511.1|5
1636733030000|2021-11-12 16:03:50|11532.4|11517.4|11532.4|11517.4|11532.4|11517.4|11532.4|11517.4|0
1636733040000|2021-11-12 16:04:00|11534.1|11519.1|11534.5|11519.5|11534.5|11519.5|11533.1|11518.1|6
1636733050000|2021-11-12 16:04:10|11534.9|11519.9|11534.9|11519.9|11534.9|11519.9|11534.9|11519.9|0
1636733060000|2021-11-12 16:04:20|11537.7|11522.7|11540.1|11525.1|11540.2|11525.2|11537.7|11522.7|1
1636733070000|2021-11-12 16:04:30|11541.4|11526.4|11540.1|11525.1|11541.4|11526.4|11537.8|11522.8|15
1636733080000|2021-11-12 16:04:40|11540|11525|11542|11527|11542|11527|11539.7|11524.7|2
1636733090000|2021-11-12 16:04:50|11542.5|11527.5|11542.5|11527.5|11542.5|11527.5|11542.5|11527.5|0
1636733100000|2021-11-12 16:05:00|11542.2|11527.2|11542.3|11527.3|11542.3|11527.3|11541.9|11526.9|3
1636733110000|2021-11-12 16:05:10|11541.9|11526.9|11538.1|11523.1|11541.9|11526.9|11538.1|11523.1|3
1636733120000|2021-11-12 16:05:20|11535.7|11520.7|11536|11521|11536.1|11521.1|11534.5|11519.5|0
1636733140000|2021-11-12 16:05:40|11533.5|11518.5|11534.1|11519.1|11534.1|11519.1|11533.5|11518.5|0
1636733150000|2021-11-12 16:05:50|11533.2|11518.2|11533.2|11518.2|11533.2|11518.2|11533.2|11518.2|0
1636733160000|2021-11-12 16:06:00|11534.2|11519.2|11534.2|11519.2|11534.2|11519.2|11534.2|11519.2|0
1636733190000|2021-11-12 16:06:30|11534.6|11519.6|11535.1|11520.1|11535.1|11520.1|11534.6|11519.6|1
1636733200000|2021-11-12 16:06:40|11534.9|11519.9|11536|11521|11536|11521|11534.9|11519.9|2
1636733210000|2021-11-12 16:06:50|11535.8|11520.8|11535.9|11520.9|11535.9|11520.9|11535.8|11520.8|0
1636733220000|2021-11-12 16:07:00|||||||||1
1636733230000|2021-11-12 16:07:10|11535.7|11520.7|11535.7|11520.7|11535.7|11520.7|11535.7|11520.7|0
1636733240000|2021-11-12 16:07:20|11534|11519|11533.4|11518.4|11534|11519|11533.4|11518.4|0
1636733250000|2021-11-12 16:07:30|11534.2|11519.2|11533.8|11518.8|11534.2|11519.2|11533.8|11518.8|2
1636733260000|2021-11-12 16:07:40|11533.1|11518.1|11529.1|11514.1|11533.1|11518.1|11529.1|11514.1|1
1636733270000|2021-11-12 16:07:50|11522|11507|11523.9|11508.9|11523.9|11508.9|11522|11507|0
1636733280000|2021-11-12 16:08:00|11523.6|11508.6|11521.6|11506.6|11523.6|11508.6|11521.6|11506.6|0
1636733300000|2021-11-12 16:08:20|11522.1|11507.1|11520.6|11505.6|11522.1|11507.1|11520.6|11505.6|0
1636733310000|2021-11-12 16:08:30|11520.9|11505.9|11521.7|11506.7|11521.9|11506.9|11520.9|11505.9|10
1636733340000|2021-11-12 16:09:00|11520.6|11505.6|11518.2|11503.2|11520.6|11505.6|11518.2|11503.2|17
1636733350000|2021-11-12 16:09:10|11515.1|11500.1|11518.3|11503.3|11520.5|11505.5|11514.9|11499.9|4
1636733360000|2021-11-12 16:09:20|11518.4|11503.4|11534.5|11519.5|11534.5|11519.5|11517.6|11502.6|9
1636733370000|2021-11-12 16:09:30|11534.1|11519.1|11535.2|11520.2|11535.2|11520.2|11534.1|11519.1|0
1636733380000|2021-11-12 16:09:40|11537.3|11522.3|11536.9|11521.9|11537.8|11522.8|11536.9|11521.9|3
1636733390000|2021-11-12 16:09:50|11537.7|11522.7|11535|11520|11537.7|11522.7|11533.6|11518.6|13
1636733410000|2021-11-12 16:10:10|11535.6|11520.6|11536.5|11521.5|11536.5|11521.5|11535.6|11520.6|0
1636733420000|2021-11-12 16:10:20|11536.6|11521.6|11545.9|11530.9|11548.3|11532|11536.6|11521|1
1636733430000|2021-11-12 16:10:30|11547|11532|11546.7|11531.7|11547|11532|11546.7|11531.7|0
1636733440000|2021-11-12 16:10:40|11546.4|11531.4|11539.7|11524.7|11546.4|11531.4|11539.7|11524.7|0
1636733460000|2021-11-12 16:11:00|11540.2|11525.2|11540.2|11525.2|11540.2|11525.2|11540.2|11525.2|0
1636733470000|2021-11-12 16:11:10|11545.7|11520.7|11549.1|11524.1|11549.1|11524.1|11545.7|11520.7|1
1636733480000|2021-11-12 16:11:20|11543.9|11528.9|11549.1|11524.1|11549.1|11528.9|11543.9|11524.1|0
1636733490000|2021-11-12 16:11:30|11549.7|11524.7|11550.7|11525.7|11550.8|11530.6|11545.6|11524.6|5
1636733500000|2021-11-12 16:11:40|11548.6|11523.6|11550.3|11525.3|11550.3|11528.5|11543.5|11523.6|1
1636733510000|2021-11-12 16:11:50|11545.2|11530.2|11545.2|11530.2|11545.2|11530.2|11545.2|11530.2|0
1636733520000|2021-11-12 16:12:00|11552.1|11527.1|11552.5|11537.5|11557.2|11537.5|11547.3|11527.1|4
1636733530000|2021-11-12 16:12:10|11553.5|11538.5|11558.1|11543.1|11558.9|11543.9|11553.4|11538.4|2
1636733540000|2021-11-12 16:12:20|11558|11543|11558.8|11543.8|11558.9|11543.9|11558|11543|1
1636733550000|2021-11-12 16:12:30|11558.4|11543.4|11555.7|11540.7|11558.4|11543.4|11555.7|11540.7|1
1636733560000|2021-11-12 16:12:40|11555.8|11540.8|11555.8|11540.8|11555.8|11540.8|11555.8|11540.8|0
1636733570000|2021-11-12 16:12:50|11555.3|11540.3|11555.3|11540.3|11555.3|11540.3|11555.3|11540.3|1
1636733580000|2021-11-12 16:13:00|11556.7|11541.7|11556.7|11541.7|11557|11542|11556.6|11541.6|1
1636733590000|2021-11-12 16:13:10|11557.2|11542.2|11557.2|11542.2|11557.2|11542.2|11557.2|11542.2|3
1636733600000|2021-11-12 16:13:20|11557.7|11542.7|11559.4|11544.4|11559.4|11544.4|11557.7|11542.7|2
1636733610000|2021-11-12 16:13:30|11559|11544|11559|11544|11559|11544|11559|11544|0
1636733620000|2021-11-12 16:13:40|11559.2|11544.2|11562.9|11547.9|11562.9|11547.9|11559.2|11544.2|13
1636733630000|2021-11-12 16:13:50|11562.8|11547.8|11562.8|11547.8|11562.9|11547.9|11562.8|11547.8|2
1636733640000|2021-11-12 16:14:00|11564.6|11549.6|11564.4|11549.4|11564.6|11549.6|11564.4|11549.4|9
1636733650000|2021-11-12 16:14:10|11563.5|11548.5|11564.8|11549.8|11564.9|11549.9|11563.5|11548.5|0
1636733660000|2021-11-12 16:14:20|11565.3|11550.3|11565.3|11550.3|11565.3|11550.3|11565.3|11550.3|0
1636733670000|2021-11-12 16:14:30|11563.6|11548.6|11578.9|11563.9|11579|11564|11563.6|11548.6|7
1636733680000|2021-11-12 16:14:40|11572.7|11557.7|11571.7|11556.7|11573.2|11558.2|11571.7|11556.7|3
1636733690000|2021-11-12 16:14:50|11571.6|11556.6|11571.7|11556.7|11571.7|11556.7|11571.2|11556.2|2
1636733700000|2021-11-12 16:15:00|11571.8|11556.8|11571.4|11556.4|11571.8|11556.8|11571.4|11556.4|6
1636733710000|2021-11-12 16:15:10|11571|11556|11576.2|11561.2|11576.3|11561.3|11571|11556|14
1636733720000|2021-11-12 16:15:20|11576.3|11561.3|11575.1|11560.1|11576.3|11561.3|11575.1|11560.1|1
1636733730000|2021-11-12 16:15:30|11575.2|11560.2|11576.1|11561.1|11576.1|11561.1|11575.2|11560.2|2
1636733740000|2021-11-12 16:15:40|11576.6|11561.6|11576.6|11561.6|11576.6|11561.6|11576.6|11561.6|0
1636733750000|2021-11-12 16:15:50|11578.5|11563.5|11578.5|11563.5|11578.5|11563.5|11578.5|11563.5|0
1636733760000|2021-11-12 16:16:00|11580.6|11565.6|11581.4|11566.4|11581.4|11566.4|11579.8|11564.8|10
1636733770000|2021-11-12 16:16:10|11580.6|11565.6|11580.6|11565.6|11580.6|11565.6|11580.6|11565.6|0
1636733790000|2021-11-12 16:16:30|11580.2|11565.2|11579.6|11564.6|11580.2|11565.2|11579.5|11564.5|0
1636733800000|2021-11-12 16:16:40|11579.3|11564.3|11582.9|11567.9|11582.9|11567.9|11578.5|11563.5|34
1636733810000|2021-11-12 16:16:50|11583|11568|11583.1|11568.1|11583.1|11568.1|11581.3|11566.3|6
1636733820000|2021-11-12 16:17:00|11583|11568|11583.1|11568.1|11583.2|11568.2|11582.9|11567.9|6
1636733830000|2021-11-12 16:17:10|11583.2|11568.2|11588.2|11573.2|11588.4|11573.4|11583.2|11568.2|2
1636733840000|2021-11-12 16:17:20|11588.3|11573.3|11589.7|11574.7|11589.7|11574.7|11588.3|11573.3|43
1636733850000|2021-11-12 16:17:30|11588.6|11573.6|11589|11574|11589|11574|11588.6|11573.6|24
1636733860000|2021-11-12 16:17:40|11588.6|11573.6|11582.2|11567.2|11588.6|11573.6|11582.2|11567.2|16
1636733870000|2021-11-12 16:17:50|11582.1|11567.1|11581.2|11566.2|11582.1|11567.1|11581.2|11566.2|2
1636733880000|2021-11-12 16:18:00|11581.7|11566.7|11582.1|11567.1|11582.1|11567.1|11581.7|11566.7|0
1636733890000|2021-11-12 16:18:10|11582.3|11567.3|11583.1|11568.1|11583.1|11568.1|11582.1|11567.1|0
1636733900000|2021-11-12 16:18:20|11582.4|11567.4|11585.4|11570.4|11585.5|11570.5|11582.4|11567.4|1
1636733910000|2021-11-12 16:18:30|||||||||1
1636733920000|2021-11-12 16:18:40|11586.2|11571.2|11589|11574|11589.4|11574.4|11586.2|11571.2|1
1636733940000|2021-11-12 16:19:00|11589.1|11574.1|11590.4|11575.4|11590.4|11575.4|11589.1|11574.1|2
1636733950000|2021-11-12 16:19:10|11592.1|11577.1|11592.1|11577.1|11592.1|11577.1|11592.1|11577.1|2
1636733960000|2021-11-12 16:19:20|11592.2|11577.2|11594.3|11579.3|11594.3|11579.3|11592.2|11577.2|16
1636733970000|2021-11-12 16:19:30|11592.2|11577.2|11592.2|11577.2|11592.2|11577.2|11592.2|11577.2|1
1636733980000|2021-11-12 16:19:40|||||||||1
1636733990000|2021-11-12 16:19:50|11594.7|11579.7|11586.3|11571.3|11594.7|11579.7|11586.3|11571.3|6
1636734000000|2021-11-12 16:20:00|11585.6|11570.6|11584.8|11569.8|11585.6|11570.6|11584.8|11569.8|0
1636734010000|2021-11-12 16:20:10|11584.6|11569.6|11584.8|11569.8|11584.8|11569.8|11584.6|11569.6|2
1636734020000|2021-11-12 16:20:20|11584.9|11569.9|11584.9|11569.9|11584.9|11569.9|11584.9|11569.9|0
1636734030000|2021-11-12 16:20:30|11582.5|11567.5|11586.1|11571.1|11586.1|11571.1|11582.4|11567.4|0
1636734040000|2021-11-12 16:20:40|11586.2|11571.2|11586.3|11571.3|11586.3|11571.3|11586.2|11571.2|0
1636734050000|2021-11-12 16:20:50|11585.8|11570.8|11585.8|11570.8|11585.8|11570.8|11585.8|11570.8|0
1636734060000|2021-11-12 16:21:00|11585.9|11570.9|11586.2|11571.2|11586.3|11571.3|11585.8|11570.8|0
1636734070000|2021-11-12 16:21:10|11586.5|11571.5|11587|11572|11587.1|11572.1|11586.5|11571.5|1
1636734080000|2021-11-12 16:21:20|11588.8|11573.8|11588.5|11573.5|11588.8|11573.8|11588|11573|2
1636734090000|2021-11-12 16:21:30|11589.9|11574.9|11588|11573|11589.9|11574.9|11588|11573|1
1636734110000|2021-11-12 16:21:50|11588.5|11573.5|11588.5|11573.5|11588.5|11573.5|11588.5|11573.5|1
1636734120000|2021-11-12 16:22:00|11588.4|11573.4|11588.9|11573.9|11589.4|11574.4|11588.4|11573.4|3
1636734130000|2021-11-12 16:22:10|11589|11574|11588.6|11573.6|11589|11574|11588.6|11573.6|0
1636734150000|2021-11-12 16:22:30|11589|11574|11589|11574|11589|11574|11589|11574|0
1636734160000|2021-11-12 16:22:40|11590.8|11575.8|11590.8|11575.8|11590.8|11575.8|11590.8|11575.8|0
1636734170000|2021-11-12 16:22:50|11590.1|11575.1|11587.5|11572.5|11590.1|11575.1|11587.5|11572.5|7
1636734180000|2021-11-12 16:23:00|11587.6|11572.6|11589.8|11574.8|11589.8|11574.8|11587.6|11572.6|0
1636734190000|2021-11-12 16:23:10|11590.5|11575.5|11590.6|11575.6|11590.6|11575.6|11590.5|11575.5|0
1636734200000|2021-11-12 16:23:20|11591.6|11576.6|11591.5|11576.5|11591.6|11576.6|11591.5|11576.5|0
1636734210000|2021-11-12 16:23:30|11591.1|11576.1|11590|11575|11591.3|11576.3|11589.6|11574.6|1
1636734220000|2021-11-12 16:23:40|11588.7|11573.7|11586.1|11571.1|11588.7|11573.7|11586.1|11571.1|1
1636734230000|2021-11-12 16:23:50|11585.9|11570.9|11585.4|11570.4|11585.9|11570.9|11585.4|11570.4|4
1636734250000|2021-11-12 16:24:10|11584.9|11569.9|11584.9|11569.9|11584.9|11569.9|11584.9|11569.9|0
1636734260000|2021-11-12 16:24:20|11585.4|11570.4|11585.9|11570.9|11585.9|11570.9|11585.4|11570.4|3
1636734270000|2021-11-12 16:24:30|11585.5|11570.5|11581|11566|11585.5|11570.5|11580|11565|6
1636734290000|2021-11-12 16:24:50|11582.6|11567.6|11588.8|11573.8|11588.8|11573.8|11582.6|11567.6|1
1636734300000|2021-11-12 16:25:00|11589.2|11574.2|11589.2|11574.2|11589.2|11574.2|11589.2|11574.2|0
1636734320000|2021-11-12 16:25:20|11590.3|11575.3|11591|11576|11591|11576|11590.3|11575.3|2
1636734330000|2021-11-12 16:25:30|11591.2|11576.2|11588.8|11573.8|11593|11578|11588.8|11573.8|10
1636734340000|2021-11-12 16:25:40|11589|11574|11590.1|11575.1|11590.2|11575.2|11589|11574|1
1636734350000|2021-11-12 16:25:50|11590.5|11575.5|11591.4|11576.4|11591.4|11576.4|11590.4|11575.4|2
1636734360000|2021-11-12 16:26:00|11591.8|11576.8|11590.7|11575.7|11591.8|11576.8|11590.7|11575.7|0
1636734370000|2021-11-12 16:26:10|11591.8|11576.8|11594.3|11579.3|11594.3|11579.3|11591.8|11576.8|9
1636734390000|2021-11-12 16:26:30|11593|11578|11593|11578|11593|11578|11593|11578|0
1636734400000|2021-11-12 16:26:40|11592.6|11577.6|11592.6|11577.6|11592.6|11577.6|11592.5|11577.5|0
1636734410000|2021-11-12 16:26:50|11593.6|11578.6|11594.9|11579.9|11594.9|11579.9|11593.6|11578.6|2
1636734420000|2021-11-12 16:27:00|11595|11580|11595.4|11580.4|11595.4|11580.4|11595|11580|1
1636734430000|2021-11-12 16:27:10|11593.1|11578.1|11592.1|11577.1|11593.1|11578.1|11592.1|11577.1|2
1636734440000|2021-11-12 16:27:20|11592.2|11577.2|11592.1|11577.1|11592.2|11577.2|11592.1|11577.1|0
1636734450000|2021-11-12 16:27:30|11593|11578|11595.3|11580.3|11595.3|11580.3|11593|11578|8
1636734460000|2021-11-12 16:27:40|11594.5|11579.5|11594.5|11579.5|11594.5|11579.5|11594.5|11579.5|0
1636734480000|2021-11-12 16:28:00|11594.9|11579.9|11610.2|11595.2|11610.3|11595.3|11594.9|11579.9|15
1636734490000|2021-11-12 16:28:10|11608.2|11593.2|11607.1|11592.1|11608.2|11593.2|11606.9|11591.9|4
1636734500000|2021-11-12 16:28:20|11608.4|11593.4|11608.1|11593.1|11608.5|11593.5|11608.1|11593.1|2
1636734510000|2021-11-12 16:28:30|||||||||1
1636734520000|2021-11-12 16:28:40|11608.6|11593.6|11608.6|11593.6|11608.6|11593.6|11608.6|11593.6|0
1636734530000|2021-11-12 16:28:50|11608.8|11593.8|11608.8|11593.8|11608.8|11593.8|11608.8|11593.8|0
1636734540000|2021-11-12 16:29:00|11610.5|11595.5|11610.5|11595.5|11612.7|11597.7|11610.5|11595.5|4
1636734560000|2021-11-12 16:29:20|11610.9|11595.9|11614.6|11599.6|11614.9|11599.9|11610.5|11595.5|7
1636734570000|2021-11-12 16:29:30|11616|11601|11617|11602|11617|11602|11616|11601|0
1636734580000|2021-11-12 16:29:40|11617.3|11602.3|11618.3|11603.3|11618.3|11603.3|11617.2|11602.2|2
1636734590000|2021-11-12 16:29:50|11618.8|11603.8|11622.7|11607.7|11622.7|11607.7|11618.8|11603.8|0
1636734600000|2021-11-12 16:30:00|11622.6|11607.6|11624|11609|11624.7|11609.7|11622.2|11607.2|4
1636734620000|2021-11-12 16:30:20|11622.6|11607.6|11618.5|11603.5|11622.6|11607.6|11615.7|11600.7|25
1636734630000|2021-11-12 16:30:30|11618.9|11603.9|11618.9|11603.9|11618.9|11603.9|11618.9|11603.9|4
1636734640000|2021-11-12 16:30:40|11619.3|11604.3|11619.2|11604.2|11619.3|11604.3|11619.2|11604.2|1
1636734650000|2021-11-12 16:30:50|||||||||4
1636734660000|2021-11-12 16:31:00|||||||||1
1636734670000|2021-11-12 16:31:10|11620.9|11605.9|11621.7|11606.7|11621.7|11606.7|11620.9|11605.9|9
1636734680000|2021-11-12 16:31:20|11621.4|11606.4|11621.5|11606.5|11621.5|11606.5|11621.4|11606.4|2
1636734690000|2021-11-12 16:31:30|11621.4|11606.4|11622.4|11607.4|11622.4|11607.4|11621.4|11606.4|0
1636734700000|2021-11-12 16:31:40|11623.3|11608.3|11624.9|11609.9|11624.9|11609.9|11623.3|11608.3|12
1636734710000|2021-11-12 16:31:50|11625.8|11610.8|11625.3|11610.3|11625.8|11610.8|11625.3|11610.3|0
1636734720000|2021-11-12 16:32:00|11626.8|11611.8|11626.8|11611.8|11626.8|11611.8|11626.8|11611.8|0
1636734740000|2021-11-12 16:32:20|11626|11611|11620.6|11605.6|11626|11611|11619.2|11604.2|3
1636734750000|2021-11-12 16:32:30|11620.8|11605.8|11620.8|11605.8|11620.8|11605.8|11620.8|11605.8|0
1636734760000|2021-11-12 16:32:40|11621.2|11606.2|11621.2|11606.2|11621.2|11606.2|11621.2|11606.2|0
1636734770000|2021-11-12 16:32:50|11624.2|11609.2|11623.8|11608.8|11624.2|11609.2|11623.8|11608.8|2
1636734780000|2021-11-12 16:33:00|11625.7|11610.7|11625.7|11610.7|11625.7|11610.7|11625.7|11610.7|0
1636734790000|2021-11-12 16:33:10|11625.2|11610.2|11622.9|11607.9|11625.2|11610.2|11622.9|11607.9|10
1636734800000|2021-11-12 16:33:20|11623.8|11608.8|11623.7|11608.7|11623.8|11608.8|11623.7|11608.7|6
1636734810000|2021-11-12 16:33:30|11620.3|11605.3|11618.8|11603.8|11620.3|11605.3|11617.4|11602.4|5
1636734820000|2021-11-12 16:33:40|11620.5|11605.5|11620|11605|11620.5|11605.5|11619.6|11604.6|4
1636734830000|2021-11-12 16:33:50|11622.8|11607.8|11621|11606|11622.9|11607.9|11620.9|11605.9|7
1636734840000|2021-11-12 16:34:00|11621.4|11606.4|11621.4|11606.4|11621.4|11606.4|11621.4|11606.4|0
1636734850000|2021-11-12 16:34:10|11621|11606|11622|11607|11622.4|11607.4|11621|11606|4
1636734860000|2021-11-12 16:34:20|11619.4|11604.4|11616.3|11601.3|11620.7|11605.7|11616.3|11601.3|5
1636734870000|2021-11-12 16:34:30|11616.6|11601.6|11619.7|11604.7|11619.7|11604.7|11616.6|11601.6|0
1636734880000|2021-11-12 16:34:40|11620.7|11605.7|11622|11607|11622|11607|11620.7|11605.7|2
1636734900000|2021-11-12 16:35:00|11621|11606|11620.8|11605.8|11622|11607|11620.8|11605.8|1
1636734920000|2021-11-12 16:35:20|11621.3|11606.3|11621.3|11606.3|11621.3|11606.3|11621.3|11606.3|11
1636734930000|2021-11-12 16:35:30|11621.5|11606.5|11616.3|11601.3|11621.5|11606.5|11616.3|11601.3|7
1636734960000|2021-11-12 16:36:00|11615.9|11600.9|11616.4|11601.4|11616.4|11601.4|11615.9|11600.9|0
1636734970000|2021-11-12 16:36:10|11613.3|11598.3|11611.9|11596.9|11613.3|11598.3|11611.9|11596.9|0
1636734980000|2021-11-12 16:36:20|11611.8|11596.8|11611.8|11596.8|11611.8|11596.8|11611.4|11596.4|0
1636734990000|2021-11-12 16:36:30|11612.3|11597.3|11612.3|11597.3|11612.3|11597.3|11612.3|11597.3|0
1636735010000|2021-11-12 16:36:50|11612.1|11597.1|11608|11593|11612.1|11597.1|11607.7|11592.7|1
1636735020000|2021-11-12 16:37:00|11606.6|11591.6|11606.6|11591.6|11606.6|11591.6|11606.6|11591.6|1
1636735030000|2021-11-12 16:37:10|11601.7|11586.7|11600.8|11585.8|11601.8|11586.8|11600.8|11585.8|8
1636735040000|2021-11-12 16:37:20|11600.7|11585.7|11594.7|11579.7|11600.7|11585.7|11594.7|11579.7|7
1636735050000|2021-11-12 16:37:30|11594.6|11579.6|11593|11578|11594.6|11579.6|11593|11578|0
1636735060000|2021-11-12 16:37:40|11593.1|11578.1|11593|11578|11593.1|11578.1|11593|11578|0
1636735070000|2021-11-12 16:37:50|11593.1|11578.1|11591.8|11576.8|11594.1|11579.1|11590.9|11575.9|8
1636735080000|2021-11-12 16:38:00|11592.2|11577.2|11588.7|11573.7|11593.1|11578.1|11588.3|11573.3|17
1636735090000|2021-11-12 16:38:10|11590.1|11575.1|11587.1|11572.1|11590.1|11575.1|11585.8|11570.8|23
1636735100000|2021-11-12 16:38:20|11584.6|11569.6|11572.5|11557.5|11584.6|11569.6|11572|11557|28
1636735110000|2021-11-12 16:38:30|11572.9|11557.9|11566.4|11551.4|11573|11558|11566.4|11551.4|1
1636735120000|2021-11-12 16:38:40|11566.3|11551.3|11555.5|11540.5|11566.3|11551.3|11555.5|11540.5|6
1636735130000|2021-11-12 16:38:50|11555|11540|11554.5|11539.5|11555.1|11540.1|11554.5|11539.5|1
1636735140000|2021-11-12 16:39:00|11554|11539|11551.3|11536.3|11554|11539|11551.3|11536.3|2
1636735150000|2021-11-12 16:39:10|11550.9|11535.9|11548.9|11533.9|11550.9|11535.9|11548.9|11533.9|6
1636735160000|2021-11-12 16:39:20|11549|11534|11548.9|11533.9|11549|11534|11548.9|11533.9|0
1636735170000|2021-11-12 16:39:30|11549|11534|11565.8|11540.8|11565.8|11544.5|11549|11534|5
1636735180000|2021-11-12 16:39:40|11566|11541|11566.8|11541.8|11566.8|11541.8|11566|11541|0
1636735190000|2021-11-12 16:39:50|11566.9|11541.9|11566.9|11541.9|11566.9|11541.9|11566.9|11541.9|1
1636735200000|2021-11-12 16:40:00|11567.3|11542.3|11567.3|11542.3|11567.3|11542.3|11567.3|11542.3|20
1636735210000|2021-11-12 16:40:10|11562|11547|11562|11547|11562.1|11547.1|11562|11547|1
1636735220000|2021-11-12 16:40:20|11562.1|11547.1|11562.1|11547.1|11562.1|11547.1|11562.1|11547.1|0
1636735230000|2021-11-12 16:40:30|||||||||1
1636735250000|2021-11-12 16:40:50|11567.2|11542.2|11574.3|11559.3|11578.1|11559.3|11567.2|11542.2|1
1636735260000|2021-11-12 16:41:00|11573.9|11558.9|11579.3|11554.3|11579.3|11558.9|11573.9|11554.2|3
1636735270000|2021-11-12 16:41:10|11579|11554|11579.1|11554.1|11579.1|11554.1|11579|11554|1
1636735280000|2021-11-12 16:41:20|11580.1|11555.1|11580.1|11555.1|11580.1|11555.1|11580.1|11555.1|0
1636735290000|2021-11-12 16:41:30|11577.7|11562.7|11580.2|11565.2|11585.6|11565.7|11577.7|11558|9
1636735300000|2021-11-12 16:41:40|11585|11560|11580.4|11565.4|11585|11565.5|11580|11560|5
1636735320000|2021-11-12 16:42:00|||||||||7
1636735330000|2021-11-12 16:42:10|11580|11565|11580|11565|11580|11565|11580|11565|15
1636735340000|2021-11-12 16:42:20|11578.4|11563.4|11577.9|11562.9|11578.4|11563.4|11577.9|11562.9|1
1636735390000|2021-11-12 16:43:10|11577.4|11562.4|11577.4|11562.4|11577.4|11562.4|11577.4|11562.4|0
1636735410000|2021-11-12 16:43:30|11573.3|11558.3|11573.3|11558.3|11573.3|11558.3|11573.3|11558.3|1
1636735420000|2021-11-12 16:43:40|11572.9|11557.9|11572.9|11557.9|11572.9|11557.9|11572.9|11557.9|0
1636735430000|2021-11-12 16:43:50|11573.6|11558.6|11571|11556|11573.6|11558.6|11571|11556|0
1636735440000|2021-11-12 16:44:00|11570.6|11555.6|11570.6|11555.6|11570.6|11555.6|11570|11555|5
1636735450000|2021-11-12 16:44:10|11570.4|11555.4|11570.4|11555.4|11570.4|11555.4|11570.4|11555.4|0
1636735460000|2021-11-12 16:44:20|11568.8|11553.8|11567.5|11552.5|11568.9|11553.9|11567.5|11552.5|1
1636735470000|2021-11-12 16:44:30|||||||||2
1636735480000|2021-11-12 16:44:40|11567.4|11552.4|11564|11549|11567.4|11552.4|11564|11549|0
1636735500000|2021-11-12 16:45:00|11567.6|11552.6|11567.6|11552.6|11568.3|11553.3|11567.6|11552.6|2
1636735510000|2021-11-12 16:45:10|11569.5|11554.5|11567.7|11552.7|11569.5|11554.5|11567.7|11552.7|9
1636735520000|2021-11-12 16:45:20|11567.6|11552.6|11567.7|11552.7|11567.7|11552.7|11567.6|11552.6|0
1636735530000|2021-11-12 16:45:30|11567.2|11552.2|11567.9|11552.9|11568.6|11553.6|11567.2|11552.2|2
1636735540000|2021-11-12 16:45:40|11568.2|11553.2|11568.2|11553.2|11568.2|11553.2|11568.2|11553.2|0
1636735550000|2021-11-12 16:45:50|11568.1|11553.1|11568.6|11553.6|11568.6|11553.6|11568.1|11553.1|0
1636735560000|2021-11-12 16:46:00|11568.7|11553.7|11573.2|11558.2|11573.2|11558.2|11568.7|11553.7|6
1636735570000|2021-11-12 16:46:10|11573.5|11558.5|11573.5|11558.5|11573.5|11558.5|11573.5|11558.5|1
1636735580000|2021-11-12 16:46:20|11574.8|11559.8|11574.8|11559.8|11574.8|11559.8|11574.8|11559.8|1
1636735590000|2021-11-12 16:46:30|11575.2|11560.2|11575.2|11560.2|11575.2|11560.2|11575.2|11560.2|2
1636735600000|2021-11-12 16:46:40|11572.4|11557.4|11571.6|11556.6|11572.4|11557.4|11571.4|11556.4|11
1636735610000|2021-11-12 16:46:50|11571.9|11556.9|11571.9|11556.9|11571.9|11556.9|11571.9|11556.9|0
1636735620000|2021-11-12 16:47:00|11573.2|11558.2|11573.2|11558.2|11573.2|11558.2|11573.2|11558.2|0
1636735650000|2021-11-12 16:47:30|11572.3|11557.3|11572.3|11557.3|11572.3|11557.3|11572.3|11557.3|0
1636735660000|2021-11-12 16:47:40|11573.6|11558.6|11573.2|11558.2|11573.6|11558.6|11573.2|11558.2|1
1636735670000|2021-11-12 16:47:50|11572.7|11557.7|11572.7|11557.7|11572.7|11557.7|11572.7|11557.7|10
1636735680000|2021-11-12 16:48:00|11573.2|11558.2|11573.2|11558.2|11573.2|11558.2|11573.2|11558.2|2
1636735690000|2021-11-12 16:48:10|11572.7|11557.7|11572.3|11557.3|11572.7|11557.7|11572.3|11557.3|1
1636735710000|2021-11-12 16:48:30|||||||||8
1636735720000|2021-11-12 16:48:40|11573.2|11558.2|11573.6|11558.6|11573.6|11558.6|11573.2|11558.2|1
1636735730000|2021-11-12 16:48:50|11572.7|11557.7|11573.2|11558.2|11573.2|11558.2|11572.7|11557.7|2
1636735740000|2021-11-12 16:49:00|11572.7|11557.7|11580.5|11565.5|11581.6|11566.6|11572.7|11557.7|10
1636735750000|2021-11-12 16:49:10|11586.4|11561.4|11582.6|11567.6|11586.4|11567.7|11582.6|11561.4|2
1636735770000|2021-11-12 16:49:30|11582.7|11567.7|11583.7|11568.7|11583.7|11568.7|11582.7|11567.7|0
1636735780000|2021-11-12 16:49:40|11584.2|11569.2|11579|11564|11584.2|11569.2|11579|11564|0
1636735790000|2021-11-12 16:49:50|11578|11563|11578.1|11563.1|11578.1|11563.1|11578|11563|1
1636735810000|2021-11-12 16:50:10|11578.4|11563.4|11576.2|11561.2|11578.4|11563.4|11576.2|11561.2|3
1636735840000|2021-11-12 16:50:40|11576.3|11561.3|11578|11563|11578|11563|11576.2|11561.2|0
1636735850000|2021-11-12 16:50:50|11576.2|11561.2|11577.8|11562.8|11578|11563|11576.2|11561.2|0
1636735860000|2021-11-12 16:51:00|11575.7|11560.7|11576.7|11561.7|11576.7|11561.7|11575.7|11560.7|0
1636735870000|2021-11-12 16:51:10|11576.5|11561.5|11576|11561|11576.5|11561.5|11576|11561|4
1636735880000|2021-11-12 16:51:20|11577.5|11562.5|11577|11562|11577.5|11562.5|11577|11562|2
1636735910000|2021-11-12 16:51:50|11576.9|11561.9|11576.9|11561.9|11576.9|11561.9|11576.9|11561.9|0
1636735930000|2021-11-12 16:52:10|11577.3|11562.3|11577.3|11562.3|11577.3|11562.3|11577.3|11562.3|0
1636735950000|2021-11-12 16:52:30|||||||||1
1636735980000|2021-11-12 16:53:00|11576.8|11561.8|11577.8|11562.8|11577.8|11562.8|11576.8|11561.8|4
1636735990000|2021-11-12 16:53:10|11578.4|11563.4|11578.9|11563.9|11578.9|11563.9|11578.4|11563.4|3
1636736000000|2021-11-12 16:53:20|11579.1|11564.1|11579.5|11564.5|11579.6|11564.6|11579.1|11564.1|0
1636736010000|2021-11-12 16:53:30|11579.6|11564.6|11580.3|11565.3|11580.4|11565.4|11579.4|11564.4|6
1636736020000|2021-11-12 16:53:40|11579.4|11564.4|11578.8|11563.8|11579.4|11564.4|11578.8|11563.8|1
1636736040000|2021-11-12 16:54:00|11579.2|11564.2|11579.3|11564.3|11579.3|11564.3|11579.2|11564.2|0
1636736050000|2021-11-12 16:54:10|11580.1|11565.1|11580.1|11565.1|11580.1|11565.1|11580.1|11565.1|0
1636736070000|2021-11-12 16:54:30|11578.8|11563.8|11579.1|11564.1|11580.1|11565.1|11578.8|11563.8|11
1636736080000|2021-11-12 16:54:40|11578.8|11563.8|11581.7|11566.7|11581.7|11566.7|11578.8|11563.8|6
1636736100000|2021-11-12 16:55:00|11582.1|11567.1|11584.8|11569.8|11584.8|11569.8|11582.1|11567.1|0
1636736120000|2021-11-12 16:55:20|11586.2|11571.2|11587.4|11572.4|11588.2|11573.2|11586.2|11571.2|2
1636736130000|2021-11-12 16:55:30|11588.2|11573.2|11588.7|11573.7|11588.7|11573.7|11588.2|11573.2|0
1636736140000|2021-11-12 16:55:40|11590.2|11575.2|11596.7|11581.7|11596.7|11581.7|11590.2|11575.2|9
1636736150000|2021-11-12 16:55:50|11597.6|11582.6|11596.8|11581.8|11597.6|11582.6|11595.9|11580.9|0
1636736160000|2021-11-12 16:56:00|11596.3|11581.3|11594.8|11579.8|11596.8|11581.8|11594.8|11579.8|1
1636736170000|2021-11-12 16:56:10|11596.8|11581.8|11596.7|11581.7|11596.8|11581.8|11595.7|11580.7|7
1636736180000|2021-11-12 16:56:20|11598.9|11583.9|11600.1|11585.1|11605.2|11585.2|11598.9|11580.2|20
1636736200000|2021-11-12 16:56:40|11600.2|11585.2|11600.1|11585.1|11600.2|11585.2|11600.1|11585.1|0
1636736210000|2021-11-12 16:56:50|11599.2|11584.2|11597.4|11582.4|11600.9|11585.9|11597.4|11582.4|0
1636736220000|2021-11-12 16:57:00|11597.8|11582.8|11598.9|11583.9|11601.8|11584.4|11595.2|11576.8|31
1636736230000|2021-11-12 16:57:10|11596.9|11581.9|11594.5|11579.5|11596.9|11581.9|11594.5|11579.5|13
1636736240000|2021-11-12 16:57:20|11588.4|11573.4|11586.4|11571.4|11588.4|11573.4|11586.4|11571.4|2
1636736260000|2021-11-12 16:57:40|11588.1|11573.1|11588.1|11573.1|11588.1|11573.1|11588.1|11573.1|0
1636736270000|2021-11-12 16:57:50|11587.6|11572.6|11587.6|11572.6|11587.6|11572.6|11587.6|11572.6|0
1636736280000|2021-11-12 16:58:00|11587.7|11572.7|11587.6|11572.6|11587.7|11572.7|11587.6|11572.6|1
1636736300000|2021-11-12 16:58:20|||||||||1
1636736310000|2021-11-12 16:58:30|||||||||1
1636736320000|2021-11-12 16:58:40|11588.1|11573.1|11588.1|11573.1|11588.1|11573.1|11588.1|11573.1|0
1636736350000|2021-11-12 16:59:10|11589.5|11574.5|11591.7|11576.7|11591.7|11576.7|11589.5|11574.5|3
1636736360000|2021-11-12 16:59:20|11591.9|11576.9|11592|11577|11592|11577|11591.9|11576.9|0
1636736370000|2021-11-12 16:59:30|11592.2|11577.2|11595.4|11580.4|11595.4|11580.4|11592|11577|2
1636736380000|2021-11-12 16:59:40|11595.3|11580.3|11603.4|11588.4|11603.6|11588.6|11595.3|11580.3|2
1636736390000|2021-11-12 16:59:50|11602.7|11587.7|11602.7|11587.7|11603.1|11588.1|11602.7|11587.7|5
1636736400000|2021-11-12 17:00:00|11603.4|11588.4|11603.4|11588.4|11603.4|11588.4|11603.4|11588.4|0
1636736410000|2021-11-12 17:00:10|11603.9|11588.9|11603.9|11588.9|11603.9|11588.9|11603.9|11588.9|0
1636736430000|2021-11-12 17:00:30|11603.8|11588.8|11603.7|11588.7|11603.9|11588.9|11603.7|11588.7|0
1636736440000|2021-11-12 17:00:40|11603.5|11588.5|11606.7|11591.7|11606.8|11591.8|11603.5|11588.5|0
1636736450000|2021-11-12 17:00:50|11606.8|11591.8|11606.8|11591.8|11607.3|11592.3|11606.1|11591.1|6
1636736460000|2021-11-12 17:01:00|11606.9|11591.9|11598.4|11583.4|11607.4|11592.4|11597.9|11582.9|8
1636736470000|2021-11-12 17:01:10|11598.3|11583.3|11600.3|11585.3|11600.4|11585.4|11598.3|11583.3|8
1636736480000|2021-11-12 17:01:20|11600.2|11585.2|11599.6|11584.6|11600.2|11585.2|11599.6|11584.6|2
1636736510000|2021-11-12 17:01:50|11599.5|11584.5|11599.5|11584.5|11599.5|11584.5|11599.5|11584.5|5
1636736520000|2021-11-12 17:02:00|11599.4|11584.4|11598.2|11583.2|11599.5|11584.5|11598.2|11583.2|7
1636736530000|2021-11-12 17:02:10|11598.7|11583.7|11599.2|11584.2|11599.2|11584.2|11598.7|11583.7|0
1636736540000|2021-11-12 17:02:20|11599.1|11584.1|11598.7|11583.7|11599.1|11584.1|11598.7|11583.7|0
1636736550000|2021-11-12 17:02:30|11599.2|11584.2|11599.1|11584.1|11599.2|11584.2|11599.1|11584.1|0
1636736560000|2021-11-12 17:02:40|11598.2|11583.2|11598.2|11583.2|11598.2|11583.2|11598.2|11583.2|0
1636736570000|2021-11-12 17:02:50|11600.4|11585.4|11600.4|11585.4|11600.4|11585.4|11600.4|11585.4|0
1636736580000|2021-11-12 17:03:00|11600.8|11585.8|11602.2|11587.2|11602.2|11587.2|11600.8|11585.8|0
1636736590000|2021-11-12 17:03:10|11602.5|11587.5|11601.7|11586.7|11602.5|11587.5|11601.7|11586.7|6
1636736610000|2021-11-12 17:03:30|11602.5|11587.5|11602.5|11587.5|11602.5|11587.5|11602.5|11587.5|0
1636736620000|2021-11-12 17:03:40|11602.1|11587.1|11601.4|11586.4|11602.2|11587.2|11601.4|11586.4|5
1636736630000|2021-11-12 17:03:50|11601.3|11586.3|11595.3|11580.3|11603|11586.3|11594.4|11578|7
1636736640000|2021-11-12 17:04:00|11594.9|11579.9|11594.8|11579.8|11594.9|11579.9|11594.8|11579.8|0
1636736650000|2021-11-12 17:04:10|11594.4|11579.4|11594.6|11579.6|11594.6|11579.6|11594.4|11579.4|3
1636736660000|2021-11-12 17:04:20|11594.5|11579.5|11594.6|11579.6|11594.6|11579.6|11594.4|11579.4|1
1636736670000|2021-11-12 17:04:30|11594.5|11579.5|11596.2|11581.2|11596.2|11581.2|11593.5|11578.5|3
1636736680000|2021-11-12 17:04:40|11594.8|11579.8|11595.3|11580.3|11595.3|11580.3|11594.8|11579.8|0
1636736700000|2021-11-12 17:05:00|11595.7|11580.7|11594.2|11579.2|11595.8|11580.8|11594|11579|55
1636736710000|2021-11-12 17:05:10|11593.7|11578.7|11590.2|11575.2|11593.9|11578.9|11590.2|11575.2|2
1636736720000|2021-11-12 17:05:20|11588.5|11573.5|11586|11571|11588.5|11573.5|11585.2|11570.2|10
1636736730000|2021-11-12 17:05:30|11585.9|11570.9|11585.9|11570.9|11585.9|11570.9|11585.9|11570.9|0
1636736740000|2021-11-12 17:05:40|11584.6|11569.6|11584.6|11569.6|11584.6|11569.6|11584.6|11569.6|0
1636736750000|2021-11-12 17:05:50|11584.7|11569.7|11585.1|11570.1|11585.1|11570.1|11584.7|11569.7|0
1636736770000|2021-11-12 17:06:10|11584.7|11569.7|11580.7|11565.7|11584.7|11569.7|11580.7|11565.7|17
1636736780000|2021-11-12 17:06:20|11580.2|11565.2|11580.2|11565.2|11580.2|11565.2|11580.2|11565.2|0
1636736790000|2021-11-12 17:06:30|||||||||1
1636736800000|2021-11-12 17:06:40|11580.6|11565.6|11580.5|11565.5|11580.6|11565.6|11580.5|11565.5|59
1636736810000|2021-11-12 17:06:50|11580.4|11565.4|11579.5|11564.5|11580.4|11565.4|11579.5|11564.5|1
1636736820000|2021-11-12 17:07:00|11579|11564|11578.9|11563.9|11579|11564|11578.9|11563.9|4
1636736830000|2021-11-12 17:07:10|11579.3|11564.3|11579.3|11564.3|11579.3|11564.3|11579.3|11564.3|2
1636736840000|2021-11-12 17:07:20|||||||||2
1636736870000|2021-11-12 17:07:50|||||||||1
1636736880000|2021-11-12 17:08:00|11579.4|11564.4|11579.3|11564.3|11579.4|11564.4|11579.3|11564.3|2
1636736890000|2021-11-12 17:08:10|11579.1|11564.1|11579.1|11564.1|11579.1|11564.1|11579.1|11564.1|0
1636736900000|2021-11-12 17:08:20|11579.3|11564.3|11580.1|11565.1|11580.1|11565.1|11579.3|11564.3|9
1636736940000|2021-11-12 17:09:00|11580.2|11565.2|11580.3|11565.3|11581.9|11566.9|11580.2|11565.2|8
1636736960000|2021-11-12 17:09:20|||||||||3
1636736970000|2021-11-12 17:09:30|11580.5|11565.5|11577.4|11562.4|11580.5|11565.5|11576.5|11561.5|7
1636736980000|2021-11-12 17:09:40|11574.4|11559.4|11574.4|11559.4|11574.4|11559.4|11574.4|11559.4|0
1636737000000|2021-11-12 17:10:00|11574.2|11559.2|11574.1|11559.1|11574.2|11559.2|11574.1|11559.1|0
1636737020000|2021-11-12 17:10:20|||||||||2
1636737030000|2021-11-12 17:10:30|11574.7|11559.7|11574.6|11559.6|11574.7|11559.7|11574.6|11559.6|0
1636737050000|2021-11-12 17:10:50|11574.7|11559.7|11576.4|11561.4|11576.4|11561.4|11574.7|11559.7|0
1636737100000|2021-11-12 17:11:40|11576.8|11561.8|11576.8|11561.8|11576.8|11561.8|11576.8|11561.8|0
1636737120000|2021-11-12 17:12:00|11576.4|11561.4|11578|11563|11578|11563|11576.4|11561.4|2
1636737130000|2021-11-12 17:12:10|11578.9|11563.9|11578.5|11563.5|11578.9|11563.9|11578.5|11563.5|2
1636737150000|2021-11-12 17:12:30|11579.7|11564.7|11591.6|11576.6|11591.6|11576.6|11579.7|11564.7|9
1636737160000|2021-11-12 17:12:40|11591.2|11576.2|11592.1|11577.1|11592.1|11577.1|11591.2|11576.2|0
1636737170000|2021-11-12 17:12:50|11592.6|11577.6|11591.7|11576.7|11592.6|11577.6|11591.7|11576.7|4
1636737180000|2021-11-12 17:13:00|11592.2|11577.2|11592.2|11577.2|11592.2|11577.2|11592.1|11577.1|0
1636737190000|2021-11-12 17:13:10|11592.1|11577.1|11592.2|11577.2|11592.2|11577.2|11592.1|11577.1|0
1636737200000|2021-11-12 17:13:20|11592.1|11577.1|11592.5|11577.5|11592.5|11577.5|11592.1|11577.1|8
1636737220000|2021-11-12 17:13:40|11592.7|11577.7|11592.6|11577.6|11592.9|11577.9|11592.6|11577.6|0
1636737230000|2021-11-12 17:13:50|11592.8|11577.8|11593|11578|11593.1|11578.1|11592.5|11577.5|1
1636737240000|2021-11-12 17:14:00|11593.5|11578.5|11594|11579|11594.5|11579.5|11593.5|11578.5|0
1636737280000|2021-11-12 17:14:40|11594.9|11579.9|11594.9|11579.9|11594.9|11579.9|11594.8|11579.8|0
1636737290000|2021-11-12 17:14:50|11595.2|11580.2|11595.1|11580.1|11595.2|11580.2|11595.1|11580.1|0
1636737300000|2021-11-12 17:15:00|11595.4|11580.4|11595.4|11580.4|11595.4|11580.4|11595.4|11580.4|0
1636737310000|2021-11-12 17:15:10|11596.2|11581.2|11596.2|11581.2|11596.2|11581.2|11596.2|11581.2|0
1636737320000|2021-11-12 17:15:20|11598.4|11583.4|11598.4|11583.4|11598.4|11583.4|11598.4|11583.4|0
1636737340000|2021-11-12 17:15:40|11599.7|11584.7|11599.2|11584.2|11599.7|11584.7|11599.2|11584.2|0
1636737360000|2021-11-12 17:16:00|11599.3|11584.3|11599.3|11584.3|11599.3|11584.3|11599.3|11584.3|0
1636737370000|2021-11-12 17:16:10|11599.2|11584.2|11599.2|11584.2|11599.3|11584.3|11599.2|11584.2|1
1636737380000|2021-11-12 17:16:20|11596.4|11581.4|11596.3|11581.3|11596.4|11581.4|11596.3|11581.3|1
1636737390000|2021-11-12 17:16:30|11598.2|11583.2|11599.7|11584.7|11599.7|11584.7|11598.2|11583.2|0
1636737400000|2021-11-12 17:16:40|11598.7|11583.7|11598.7|11583.7|11598.7|11583.7|11598.7|11583.7|1
1636737410000|2021-11-12 17:16:50|11599.2|11584.2|11599.1|11584.1|11599.2|11584.2|11599.1|11584.1|3
1636737440000|2021-11-12 17:17:20|11598.6|11583.6|11597.8|11582.8|11598.6|11583.6|11597.7|11582.7|5
1636737460000|2021-11-12 17:17:40|11597.2|11582.2|11594.2|11579.2|11597.2|11582.2|11593.8|11578.8|16
1636737470000|2021-11-12 17:17:50|11594.3|11579.3|11593.6|11578.6|11594.4|11579.4|11593.6|11578.6|0
1636737520000|2021-11-12 17:18:40|11593.5|11578.5|11592.6|11577.6|11593.5|11578.5|11592.6|11577.6|2
1636737530000|2021-11-12 17:18:50|11592.7|11577.7|11592.6|11577.6|11592.7|11577.7|11592.6|11577.6|0
1636737540000|2021-11-12 17:19:00|11592.4|11577.4|11594.1|11579.1|11594.1|11579.1|11592.4|11577.4|0
1636737550000|2021-11-12 17:19:10|11594|11579|11594.1|11579.1|11594.1|11579.1|11594|11579|1
1636737570000|2021-11-12 17:19:30|11594|11579|11594.1|11579.1|11594.1|11579.1|11594|11579|0
1636737580000|2021-11-12 17:19:40|11594|11579|11593.5|11578.5|11594|11579|11593.5|11578.5|0
1636737590000|2021-11-12 17:19:50|11593.4|11578.4|11591.6|11576.6|11593.4|11578.4|11591.6|11576.6|2
1636737600000|2021-11-12 17:20:00|11589.1|11574.1|11588.9|11573.9|11589.1|11574.1|11588.9|11573.9|0
1636737610000|2021-11-12 17:20:10|11589.4|11574.4|11589.5|11574.5|11589.5|11574.5|11589.4|11574.4|2
1636737620000|2021-11-12 17:20:20|11589.9|11574.9|11589.4|11574.4|11589.9|11574.9|11589.4|11574.4|3
1636737630000|2021-11-12 17:20:30|11589.3|11574.3|11589.3|11574.3|11589.3|11574.3|11589.3|11574.3|2
1636737660000|2021-11-12 17:21:00|11588.9|11573.9|11588.9|11573.9|11588.9|11573.9|11588.9|11573.9|0
1636737680000|2021-11-12 17:21:20|11588.4|11573.4|11587.9|11572.9|11588.4|11573.4|11587.9|11572.9|5
1636737690000|2021-11-12 17:21:30|11585.8|11570.8|11585.8|11570.8|11585.8|11570.8|11585.8|11570.8|7
1636737700000|2021-11-12 17:21:40|11586.2|11571.2|11585.3|11570.3|11586.2|11571.2|11585.3|11570.3|3
1636737710000|2021-11-12 17:21:50|11585.8|11570.8|11585.3|11570.3|11585.8|11570.8|11585.3|11570.3|6
1636737720000|2021-11-12 17:22:00|11579.3|11564.3|11579.4|11564.4|11579.4|11564.4|11579.3|11564.3|15
1636737730000|2021-11-12 17:22:10|11579.3|11564.3|11580.3|11565.3|11580.3|11565.3|11579.3|11564.3|0
1636737740000|2021-11-12 17:22:20|11577.9|11562.9|11576.4|11561.4|11578.4|11563.4|11576.4|11561.4|1
1636737750000|2021-11-12 17:22:30|11574.2|11559.2|11574.5|11559.5|11574.7|11559.7|11574.2|11559.2|0
1636737760000|2021-11-12 17:22:40|11571.5|11556.5|11570.5|11555.5|11571.8|11556.8|11570.5|11555.5|11
1636737810000|2021-11-12 17:23:30|11570.8|11555.8|11570.8|11555.8|11570.8|11555.8|11570.8|11555.8|1
1636737820000|2021-11-12 17:23:40|11570.9|11555.9|11568.9|11553.9|11570.9|11555.9|11568.9|11553.9|0
1636737830000|2021-11-12 17:23:50|11569|11554|11569|11554|11569|11554|11569|11554|0
1636737840000|2021-11-12 17:24:00|11569.1|11554.1|11569|11554|11569.1|11554.1|11568.9|11553.9|3
1636737850000|2021-11-12 17:24:10|11568.9|11553.9|11569|11554|11569|11554|11568.9|11553.9|0
1636737860000|2021-11-12 17:24:20|11568.9|11553.9|11569|11554|11569|11554|11568.9|11553.9|0
1636737870000|2021-11-12 17:24:30|11568.9|11553.9|11569|11554|11569|11554|11568.9|11553.9|0
1636737880000|2021-11-12 17:24:40|11564.9|11549.9|11558.9|11543.9|11565.5|11550.5|11558.9|11543.9|5
1636737890000|2021-11-12 17:24:50|||||||||1
1636737900000|2021-11-12 17:25:00|11559|11544|11560.1|11545.1|11560.9|11545.9|11559|11544|8
1636737910000|2021-11-12 17:25:10|||||||||5
1636737940000|2021-11-12 17:25:40|||||||||2
1636737960000|2021-11-12 17:26:00|11559.9|11544.9|11559.9|11544.9|11559.9|11544.9|11559.9|11544.9|2
1636737970000|2021-11-12 17:26:10|||||||||2
1636737980000|2021-11-12 17:26:20|11557.8|11542.8|11557.7|11542.7|11557.8|11542.8|11557.7|11542.7|8
1636737990000|2021-11-12 17:26:30|11558.2|11543.2|11556.8|11541.8|11558.2|11543.2|11556.8|11541.8|0
1636738000000|2021-11-12 17:26:40|11556.7|11541.7|11556.7|11541.7|11556.7|11541.7|11556.7|11541.7|1
1636738010000|2021-11-12 17:26:50|11556.8|11541.8|11556.3|11541.3|11556.8|11541.8|11556.3|11541.3|5
1636738020000|2021-11-12 17:27:00|||||||||7
1636738060000|2021-11-12 17:27:40|||||||||5
1636738080000|2021-11-12 17:28:00|11558|11543|11558|11543|11558|11543|11558|11543|7
1636738090000|2021-11-12 17:28:10|||||||||2
1636738130000|2021-11-12 17:28:50|11558.4|11543.4|11558.5|11543.5|11558.5|11543.5|11558.4|11543.4|2
1636738140000|2021-11-12 17:29:00|11558.1|11543.1|11562.8|11547.8|11562.8|11547.8|11558.1|11543.1|12
1636738150000|2021-11-12 17:29:10|11562.7|11547.7|11562.3|11547.3|11562.7|11547.7|11562.3|11547.3|0
1636738160000|2021-11-12 17:29:20|11562.8|11547.8|11562.8|11547.8|11562.8|11547.8|11562.7|11547.7|0
1636738180000|2021-11-12 17:29:40|11564.1|11549.1|11569.4|11554.4|11569.4|11554.4|11564.1|11549.1|5
1636738190000|2021-11-12 17:29:50|11570.4|11555.4|11570.9|11555.9|11571.8|11556.8|11569.6|11554.6|0
1636738200000|2021-11-12 17:30:00|11571.4|11556.4|11570.7|11555.7|11571.4|11556.4|11570.7|11555.7|4
1636738220000|2021-11-12 17:30:20|11570.8|11555.8|11570.8|11555.8|11570.8|11555.8|11570.7|11555.7|0
1636738240000|2021-11-12 17:30:40|11570.7|11555.7|11569.7|11554.7|11571.1|11556.1|11569.7|11554.7|0
1636738250000|2021-11-12 17:30:50|11569.2|11554.2|11569.2|11554.2|11569.2|11554.2|11569.2|11554.2|0
1636738260000|2021-11-12 17:31:00|11568.7|11553.7|11571.4|11556.4|11571.4|11556.4|11564.5|11549.5|13
1636738270000|2021-11-12 17:31:10|11571|11556|11571|11556|11571|11556|11571|11556|0
1636738280000|2021-11-12 17:31:20|11569.6|11554.6|11569.6|11554.6|11569.6|11554.6|11569.6|11554.6|0
1636738290000|2021-11-12 17:31:30|11569.2|11554.2|11569.3|11554.3|11569.3|11554.3|11569.2|11554.2|0
1636738300000|2021-11-12 17:31:40|11568.9|11553.9|11568.9|11553.9|11568.9|11553.9|11568.5|11553.5|0
1636738310000|2021-11-12 17:31:50|11569|11554|11569.1|11554.1|11569.1|11554.1|11569|11554|0
1636738350000|2021-11-12 17:32:30|11569|11554|11569|11554|11569|11554|11569|11554|0
1636738380000|2021-11-12 17:33:00|11568.9|11553.9|11569.4|11554.4|11570.4|11555.4|11567.1|11552.1|1
1636738390000|2021-11-12 17:33:10|11569.3|11554.3|11568.8|11553.8|11569.3|11554.3|11568.8|11553.8|0
1636738410000|2021-11-12 17:33:30|11568.9|11553.9|11568.9|11553.9|11568.9|11553.9|11568.9|11553.9|3
1636738420000|2021-11-12 17:33:40|||||||||3
1636738430000|2021-11-12 17:33:50|11568.8|11553.8|11569.5|11554.5|11569.5|11554.5|11568.8|11553.8|3
1636738440000|2021-11-12 17:34:00|11569.1|11554.1|11570|11555|11570|11555|11569.1|11554.1|2
1636738450000|2021-11-12 17:34:10|11569.2|11554.2|11569.6|11554.6|11569.6|11554.6|11569.2|11554.2|3
1636738460000|2021-11-12 17:34:20|11573.6|11558.6|11573.6|11558.6|11573.6|11558.6|11573.4|11558.4|3
1636738470000|2021-11-12 17:34:30|11573.5|11558.5|11573.6|11558.6|11573.6|11558.6|11572.7|11557.7|0
1636738480000|2021-11-12 17:34:40|11573.5|11558.5|11573.6|11558.6|11573.6|11558.6|11573.5|11558.5|0
1636738490000|2021-11-12 17:34:50|11573.5|11558.5|11573.6|11558.6|11573.6|11558.6|11573.5|11558.5|0
1636738500000|2021-11-12 17:35:00|11573.2|11558.2|11574.9|11559.9|11574.9|11559.9|11573.2|11558.2|3
1636738510000|2021-11-12 17:35:10|11575|11560|11575.2|11560.2|11575.4|11560.4|11575|11560|2
1636738520000|2021-11-12 17:35:20|11574.9|11559.9|11575.1|11560.1|11575.1|11560.1|11574.9|11559.9|2
1636738560000|2021-11-12 17:36:00|11575.5|11560.5|11575.5|11560.5|11575.5|11560.5|11575.5|11560.5|1
1636738580000|2021-11-12 17:36:20|11575.9|11560.9|11578.5|11563.5|11578.5|11563.5|11575.9|11560.9|2
1636738590000|2021-11-12 17:36:30|11578.1|11563.1|11582.5|11567.5|11582.5|11567.5|11578.1|11563.1|7
1636738600000|2021-11-12 17:36:40|11583|11568|11583.3|11568.3|11583.4|11568.4|11583|11568|0
1636738610000|2021-11-12 17:36:50|11583.5|11568.5|11582.7|11567.7|11583.7|11568.7|11582.7|11567.7|0
1636738630000|2021-11-12 17:37:10|11582.8|11567.8|11583.6|11568.6|11583.6|11568.6|11582.8|11567.8|6
1636738650000|2021-11-12 17:37:30|11585.3|11570.3|11585.1|11570.1|11585.3|11570.3|11585.1|11570.1|3
1636738660000|2021-11-12 17:37:40|11584.9|11569.9|11589.8|11574.8|11589.9|11574.9|11584.9|11569.9|19
1636738670000|2021-11-12 17:37:50|11589.9|11574.9|11594|11579|11594|11579|11589.8|11574.8|0
1636738700000|2021-11-12 17:38:20|11594.1|11579.1|11594.1|11579.1|11594.1|11579.1|11594.1|11579.1|4
1636738720000|2021-11-12 17:38:40|11594.2|11579.2|11594.2|11579.2|11594.3|11579.3|11594.2|11579.2|5
1636738730000|2021-11-12 17:38:50|||||||||2
1636738740000|2021-11-12 17:39:00|11593.9|11578.9|11593.9|11578.9|11593.9|11578.9|11593.5|11578.5|12
1636738750000|2021-11-12 17:39:10|11593.7|11578.7|11594.4|11579.4|11594.4|11579.4|11593.7|11578.7|9
1636738760000|2021-11-12 17:39:20|11594.5|11579.5|11593.7|11578.7|11594.5|11579.5|11593.7|11578.7|7
1636738800000|2021-11-12 17:40:00|11593.9|11578.9|11593.9|11578.9|11593.9|11578.9|11593.9|11578.9|1
1636738810000|2021-11-12 17:40:10|11593.7|11578.7|11593.4|11578.4|11593.7|11578.7|11593.4|11578.4|1
1636738820000|2021-11-12 17:40:20|11593.7|11578.7|11593.7|11578.7|11593.7|11578.7|11593.7|11578.7|2
1636738840000|2021-11-12 17:40:40|11593.9|11578.9|11594.2|11579.2|11594.2|11579.2|11593.9|11578.9|0
1636738860000|2021-11-12 17:41:00|11594.3|11579.3|11594.4|11579.4|11594.4|11579.4|11594.3|11579.3|3
1636738870000|2021-11-12 17:41:10|11595.2|11580.2|11595.2|11580.2|11595.3|11580.3|11595.2|11580.2|0
1636738880000|2021-11-12 17:41:20|11595|11580|11594.9|11579.9|11595|11580|11594.9|11579.9|9
1636738900000|2021-11-12 17:41:40|11591.5|11576.5|11590.1|11575.1|11591.5|11576.5|11590|11575|2
1636738910000|2021-11-12 17:41:50|11590|11575|11590|11575|11590|11575|11590|11575|0
1636738920000|2021-11-12 17:42:00|11590.1|11575.1|11589.2|11574.2|11590.1|11575.1|11589.1|11574.1|3
1636738930000|2021-11-12 17:42:10|||||||||2
1636738950000|2021-11-12 17:42:30|11590.7|11575.7|11591.5|11576.5|11591.5|11576.5|11590.7|11575.7|0
1636738960000|2021-11-12 17:42:40|11590.2|11575.2|11590.2|11575.2|11590.2|11575.2|11590.2|11575.2|0
1636738970000|2021-11-12 17:42:50|11589.5|11574.5|11583.8|11568.8|11589.6|11574.6|11581.8|11566.8|8
1636738980000|2021-11-12 17:43:00|11584.2|11569.2|11585|11570|11585.6|11570.6|11584.2|11569.2|0
1636738990000|2021-11-12 17:43:10|11585.1|11570.1|11585.1|11570.1|11585.1|11570.1|11585.1|11570.1|0
1636739000000|2021-11-12 17:43:20|11586.3|11571.3|11591|11576|11591|11576|11586.3|11571.3|1
1636739020000|2021-11-12 17:43:40|11591.4|11576.4|11593.4|11578.4|11593.4|11578.4|11591.4|11576.4|0
1636739030000|2021-11-12 17:43:50|11593.7|11578.7|11593.7|11578.7|11593.7|11578.7|11593.7|11578.7|0
1636739040000|2021-11-12 17:44:00|11593.8|11578.8|11593.7|11578.7|11593.8|11578.8|11593.7|11578.7|0
1636739050000|2021-11-12 17:44:10|11594.6|11579.6|11594.2|11579.2|11594.7|11579.7|11594.2|11579.2|1
1636739060000|2021-11-12 17:44:20|11594.7|11579.7|11594.2|11579.2|11594.7|11579.7|11594.2|11579.2|0
1636739080000|2021-11-12 17:44:40|11593.7|11578.7|11593.7|11578.7|11593.7|11578.7|11593.7|11578.7|0
1636739100000|2021-11-12 17:45:00|11593.3|11578.3|11593.2|11578.2|11593.3|11578.3|11593.2|11578.2|0
1636739120000|2021-11-12 17:45:20|11593.3|11578.3|11593.3|11578.3|11593.3|11578.3|11593.3|11578.3|1
1636739130000|2021-11-12 17:45:30|||||||||5
1636739140000|2021-11-12 17:45:40|11593.2|11578.2|11593.2|11578.2|11593.2|11578.2|11593.2|11578.2|12
1636739150000|2021-11-12 17:45:50|11593.8|11578.8|11593.8|11578.8|11593.8|11578.8|11593.8|11578.8|0
1636739160000|2021-11-12 17:46:00|11593.4|11578.4|11593.4|11578.4|11593.4|11578.4|11593.4|11578.4|0
1636739190000|2021-11-12 17:46:30|11593.8|11578.8|11593.8|11578.8|11593.8|11578.8|11593.8|11578.8|0
1636739210000|2021-11-12 17:46:50|||||||||1
1636739230000|2021-11-12 17:47:10|11592|11577|11589.3|11574.3|11592|11577|11589.3|11574.3|5
1636739240000|2021-11-12 17:47:20|11589.4|11574.4|11589.3|11574.3|11589.4|11574.4|11589.3|11574.3|1
1636739260000|2021-11-12 17:47:40|11588.8|11573.8|11587.4|11572.4|11588.8|11573.8|11587.4|11572.4|1
1636739270000|2021-11-12 17:47:50|11587.3|11572.3|11586.4|11571.4|11587.3|11572.3|11586.4|11571.4|0
1636739280000|2021-11-12 17:48:00|11586|11571|11584.6|11569.6|11586|11571|11584.1|11569.1|0
1636739290000|2021-11-12 17:48:10|11584.8|11569.8|11584.5|11569.5|11584.8|11569.8|11584.3|11569.3|1
1636739310000|2021-11-12 17:48:30|11584.6|11569.6|11584.6|11569.6|11584.6|11569.6|11584.6|11569.6|0
1636739330000|2021-11-12 17:48:50|11576.6|11561.6|11576.5|11561.5|11576.6|11561.6|11576.5|11561.5|9
1636739340000|2021-11-12 17:49:00|11575.6|11560.6|11575.6|11560.6|11575.6|11560.6|11575.6|11560.6|0
1636739350000|2021-11-12 17:49:10|11573.9|11558.9|11574.6|11559.6|11574.6|11559.6|11570.8|11555.8|8
1636739360000|2021-11-12 17:49:20|11574.5|11559.5|11574.5|11559.5|11574.5|11559.5|11574.1|11559.1|0
1636739380000|2021-11-12 17:49:40|11575.7|11560.7|11575.7|11560.7|11575.7|11560.7|11575.7|11560.7|2
1636739400000|2021-11-12 17:50:00|11575.6|11560.6|11575.6|11560.6|11575.6|11560.6|11575.6|11560.6|0
1636739410000|2021-11-12 17:50:10|11577.8|11562.8|11576.9|11561.9|11577.8|11562.8|11576.9|11561.9|3
1636739420000|2021-11-12 17:50:20|11575.2|11560.2|11573.5|11558.5|11575.2|11560.2|11573.4|11558.4|9
1636739430000|2021-11-12 17:50:30|11574.4|11559.4|11574.3|11559.3|11574.4|11559.4|11574.3|11559.3|2
1636739450000|2021-11-12 17:50:50|||||||||5
1636739470000|2021-11-12 17:51:10|11575.2|11560.2|11575.2|11560.2|11575.2|11560.2|11575.2|11560.2|0
1636739500000|2021-11-12 17:51:40|11575.6|11560.6|11575.6|11560.6|11575.6|11560.6|11575.6|11560.6|0
1636739510000|2021-11-12 17:51:50|11571|11556|11570.6|11555.6|11571|11556|11570.6|11555.6|3
1636739520000|2021-11-12 17:52:00|11570.7|11555.7|11568.4|11553.4|11571.2|11556.2|11568.4|11553.4|0
1636739570000|2021-11-12 17:52:50|11570.2|11555.2|11570.4|11555.4|11570.4|11555.4|11570.1|11555.1|0
1636739580000|2021-11-12 17:53:00|11570.9|11555.9|11577.2|11562.2|11577.2|11562.2|11570.9|11555.9|1
1636739590000|2021-11-12 17:53:10|11577.7|11562.7|11578.3|11563.3|11579.1|11564.1|11577.6|11562.6|2
1636739600000|2021-11-12 17:53:20|11579.2|11564.2|11579.2|11564.2|11579.2|11564.2|11579.2|11564.2|0
1636739620000|2021-11-12 17:53:40|11580.7|11565.7|11580.5|11565.5|11580.9|11565.9|11580|11565|0
1636739630000|2021-11-12 17:53:50|||||||||1
1636739640000|2021-11-12 17:54:00|11583|11568|11585.2|11570.2|11585.2|11570.2|11583|11568|1
1636739650000|2021-11-12 17:54:10|11585.7|11570.7|11583.6|11568.6|11586.2|11571.2|11583.6|11568.6|0
1636739660000|2021-11-12 17:54:20|11583.2|11568.2|11583.2|11568.2|11583.2|11568.2|11583.2|11568.2|1
1636739680000|2021-11-12 17:54:40|11582.8|11567.8|11580.1|11565.1|11582.8|11567.8|11580.1|11565.1|0
1636739700000|2021-11-12 17:55:00|11580.2|11565.2|11580.1|11565.1|11580.2|11565.2|11580.1|11565.1|0
1636739710000|2021-11-12 17:55:10|||||||||1
1636739740000|2021-11-12 17:55:40|11580.2|11565.2|11580.1|11565.1|11580.2|11565.2|11580.1|11565.1|1
1636739770000|2021-11-12 17:56:10|11580.7|11565.7|11580.7|11565.7|11580.7|11565.7|11580.7|11565.7|0
1636739790000|2021-11-12 17:56:30|11580.8|11565.8|11582.1|11567.1|11582.1|11567.1|11580.8|11565.8|0
1636739800000|2021-11-12 17:56:40|11582.5|11567.5|11582.5|11567.5|11582.5|11567.5|11582.5|11567.5|0
1636739820000|2021-11-12 17:57:00|11582.7|11567.7|11583.9|11568.9|11583.9|11568.9|11582.7|11567.7|0
1636739830000|2021-11-12 17:57:10|11585.3|11570.3|11586.7|11571.7|11587.2|11572.2|11585.3|11570.3|0
1636739870000|2021-11-12 17:57:50|11586.6|11571.6|11589.2|11574.2|11589.2|11574.2|11586.6|11571.6|7
1636739880000|2021-11-12 17:58:00|11590.1|11575.1|11590.2|11575.2|11592.2|11577.2|11589.8|11574.8|1
1636739900000|2021-11-12 17:58:20|11590.7|11575.7|11590.7|11575.7|11590.7|11575.7|11590.7|11575.7|0
1636739910000|2021-11-12 17:58:30|11590.6|11575.6|11590.7|11575.7|11590.7|11575.7|11589.7|11574.7|0
1636739920000|2021-11-12 17:58:40|11591.7|11576.7|11591.7|11576.7|11591.7|11576.7|11591.7|11576.7|0
1636739940000|2021-11-12 17:59:00|11592.2|11577.2|11592.2|11577.2|11592.2|11577.2|11592.2|11577.2|0
1636739960000|2021-11-12 17:59:20|11592.1|11577.1|11592.1|11577.1|11592.1|11577.1|11592.1|11577.1|0
1636739980000|2021-11-12 17:59:40|11591.7|11576.7|11592.1|11577.1|11592.1|11577.1|11591.7|11576.7|0
1636739990000|2021-11-12 17:59:50|11592.2|11577.2|11591.9|11576.9|11592.2|11577.2|11591.9|11576.9|6
1636740000000|2021-11-12 18:00:00|11591.8|11576.8|11591.8|11576.8|11591.8|11576.8|11591.8|11576.8|0
1636740020000|2021-11-12 18:00:20|11591.4|11576.4|11589.2|11574.2|11591.5|11576.5|11589.2|11574.2|11
1636740030000|2021-11-12 18:00:30|11588.4|11573.4|11588.4|11573.4|11588.4|11573.4|11588.4|11573.4|0
1636740040000|2021-11-12 18:00:40|11588.3|11573.3|11588.3|11573.3|11588.3|11573.3|11588.3|11573.3|1
1636740050000|2021-11-12 18:00:50|11587.5|11572.5|11587.5|11572.5|11587.5|11572.5|11587.5|11572.5|6
1636740060000|2021-11-12 18:01:00|11585.3|11570.3|11584|11569|11585.3|11570.3|11584|11569|0
1636740070000|2021-11-12 18:01:10|11584.4|11569.4|11584.9|11569.9|11585.7|11570.7|11584.4|11569.4|3
1636740080000|2021-11-12 18:01:20|11582.8|11567.8|11582.8|11567.8|11582.8|11567.8|11582.8|11567.8|1
1636740120000|2021-11-12 18:02:00|11582.3|11567.3|11582.7|11567.7|11582.7|11567.7|11582.3|11567.3|0
1636740130000|2021-11-12 18:02:10|11584.1|11569.1|11585.7|11570.7|11585.7|11570.7|11584.1|11569.1|5
1636740140000|2021-11-12 18:02:20|||||||||1
1636740150000|2021-11-12 18:02:30|11585.3|11570.3|11585.2|11570.2|11585.3|11570.3|11585.2|11570.2|3
1636740160000|2021-11-12 18:02:40|11584.8|11569.8|11584.8|11569.8|11584.8|11569.8|11584.8|11569.8|0
1636740170000|2021-11-12 18:02:50|11584.7|11569.7|11584.9|11569.9|11584.9|11569.9|11584.7|11569.7|0
1636740180000|2021-11-12 18:03:00|11585.3|11570.3|11582.8|11567.8|11585.3|11570.3|11582.8|11567.8|0
1636740210000|2021-11-12 18:03:30|11581.9|11566.9|11581.9|11566.9|11581.9|11566.9|11581.9|11566.9|0
1636740220000|2021-11-12 18:03:40|11578.3|11563.3|11577.7|11562.7|11578.3|11563.3|11577.7|11562.7|1
1636740230000|2021-11-12 18:03:50|11577.9|11562.9|11578.2|11563.2|11578.3|11563.3|11577.9|11562.9|0
1636740240000|2021-11-12 18:04:00|11578.1|11563.1|11578.1|11563.1|11578.6|11563.6|11578.1|11563.1|0
1636740250000|2021-11-12 18:04:10|11576.7|11561.7|11576.7|11561.7|11576.7|11561.7|11576.7|11561.7|1
1636740260000|2021-11-12 18:04:20|11577.7|11562.7|11576.7|11561.7|11577.7|11562.7|11576.7|11561.7|0
1636740270000|2021-11-12 18:04:30|11576.6|11561.6|11576.7|11561.7|11576.7|11561.7|11576.6|11561.6|0
1636740290000|2021-11-12 18:04:50|11576.6|11561.6|11576.6|11561.6|11576.6|11561.6|11576.6|11561.6|0
1636740310000|2021-11-12 18:05:10|11575.8|11560.8|11575.8|11560.8|11575.8|11560.8|11575.8|11560.8|0
1636740320000|2021-11-12 18:05:20|11575.1|11560.1|11574.7|11559.7|11575.1|11560.1|11574.7|11559.7|0
1636740330000|2021-11-12 18:05:30|11573.7|11558.7|11573.8|11558.8|11573.8|11558.8|11573.7|11558.7|0
1636740360000|2021-11-12 18:06:00|11570.8|11555.8|11569.1|11554.1|11570.8|11555.8|11569.1|11554.1|14
1636740370000|2021-11-12 18:06:10|11569|11554|11567|11552|11569|11554|11566.5|11551.5|6
1636740390000|2021-11-12 18:06:30|||||||||5
1636740400000|2021-11-12 18:06:40|11566.9|11551.9|11567|11552|11567|11552|11566.9|11551.9|0
1636740450000|2021-11-12 18:07:30|11566.1|11551.1|11568.6|11553.6|11569.6|11554.6|11566.1|11551.1|22
1636740460000|2021-11-12 18:07:40|11573.6|11558.6|11570.6|11555.6|11574.6|11559.6|11570.6|11555.6|12
1636740470000|2021-11-12 18:07:50|11571.9|11556.9|11570.6|11555.6|11571.9|11556.9|11570.6|11555.6|3
1636740490000|2021-11-12 18:08:10|11570.5|11555.5|11570.4|11555.4|11570.5|11555.5|11570.4|11555.4|0
1636740500000|2021-11-12 18:08:20|11570.9|11555.9|11570.8|11555.8|11570.9|11555.9|11570.8|11555.8|0
1636740510000|2021-11-12 18:08:30|11570.4|11555.4|11569.2|11554.2|11570.8|11555.8|11569.2|11554.2|3
1636740520000|2021-11-12 18:08:40|11569.3|11554.3|11569.6|11554.6|11569.7|11554.7|11569.3|11554.3|0
1636740530000|2021-11-12 18:08:50|||||||||1
1636740560000|2021-11-12 18:09:20|11568.6|11553.6|11568.6|11553.6|11568.6|11553.6|11568.6|11553.6|0
1636740570000|2021-11-12 18:09:30|11568.5|11553.5|11568.4|11553.4|11568.5|11553.5|11568.4|11553.4|0
1636740580000|2021-11-12 18:09:40|11568.2|11553.2|11567.4|11552.4|11568.2|11553.2|11567.3|11552.3|0
1636740600000|2021-11-12 18:10:00|11566.5|11551.5|11566.4|11551.4|11566.5|11551.5|11566.4|11551.4|0
1636740620000|2021-11-12 18:10:20|11560.4|11545.4|11560.9|11545.9|11563.8|11548.8|11560.4|11545.4|5
1636740630000|2021-11-12 18:10:30|11560.7|11545.7|11559.7|11544.7|11560.7|11545.7|11559.7|11544.7|0
1636740640000|2021-11-12 18:10:40|11558.4|11543.4|11563.6|11548.6|11563.6|11548.6|11557.4|11542.4|12
1636740650000|2021-11-12 18:10:50|11562.3|11547.3|11568.8|11553.8|11568.8|11553.8|11562.3|11547.3|4
1636740670000|2021-11-12 18:11:10|11569.8|11554.8|11569.8|11554.8|11569.8|11554.8|11569.8|11554.8|0
1636740680000|2021-11-12 18:11:20|11569.9|11554.9|11570.3|11555.3|11570.3|11555.3|11569.9|11554.9|0
1636740690000|2021-11-12 18:11:30|11570.8|11555.8|11569.9|11554.9|11570.8|11555.8|11569.9|11554.9|1
1636740700000|2021-11-12 18:11:40|11566.9|11551.9|11567.5|11552.5|11568.1|11553.1|11566.4|11551.4|4
1636740710000|2021-11-12 18:11:50|11567.9|11552.9|11567.6|11552.6|11568|11553|11567.6|11552.6|1
1636740720000|2021-11-12 18:12:00|11566.8|11551.8|11566.9|11551.9|11566.9|11551.9|11566.8|11551.8|0
1636740730000|2021-11-12 18:12:10|11568.6|11553.6|11568.6|11553.6|11568.6|11553.6|11568.6|11553.6|0
1636740740000|2021-11-12 18:12:20|11569.2|11554.2|11569.5|11544.5|11570.1|11555.1|11566.5|11544.5|7
1636740750000|2021-11-12 18:12:30|11570.9|11545.9|11566.6|11551.6|11571.1|11551.6|11566.2|11545.9|0
1636740760000|2021-11-12 18:12:40|11569.6|11544.6|11566.6|11551.6|11569.6|11551.6|11566.2|11544.6|0
1636740780000|2021-11-12 18:13:00|11569.6|11544.6|11569.5|11544.5|11569.6|11544.6|11569.5|11544.5|0
1636740790000|2021-11-12 18:13:10|11564.7|11549.7|11566.4|11551.4|11566.4|11551.4|11564.7|11549.7|2
1636740800000|2021-11-12 18:13:20|11568.6|11543.6|11563.5|11548.5|11568.6|11548.5|11563.5|11543.6|0
1636740810000|2021-11-12 18:13:30|11563.6|11548.6|11564.9|11549.9|11564.9|11549.9|11563.6|11548.6|0
1636740830000|2021-11-12 18:13:50|11564.8|11549.8|11564.8|11549.8|11564.8|11549.8|11564.8|11549.8|2
1636740870000|2021-11-12 18:14:30|11563|11548|11563|11548|11563|11548|11563|11548|0
1636740880000|2021-11-12 18:14:40|11564.8|11549.8|11564.8|11549.8|11564.8|11549.8|11563|11548|0
1636740890000|2021-11-12 18:14:50|11565|11550|11565.9|11550.9|11565.9|11550.9|11565|11550|0
1636740900000|2021-11-12 18:15:00|11566.3|11551.3|11566.3|11551.3|11566.3|11551.3|11566.2|11551.2|0
1636740910000|2021-11-12 18:15:10|11567.3|11552.3|11567.3|11552.3|11567.3|11552.3|11567.2|11552.2|0
1636740930000|2021-11-12 18:15:30|11567.4|11552.4|11571.6|11556.6|11571.6|11556.6|11567.4|11552.4|0
1636740940000|2021-11-12 18:15:40|11572.8|11557.8|11572.1|11557.1|11572.8|11557.8|11572.1|11557.1|6
1636740950000|2021-11-12 18:15:50|11572.6|11557.6|11572.6|11557.6|11572.6|11557.6|11572.6|11557.6|1
1636741000000|2021-11-12 18:16:40|||||||||2
1636741010000|2021-11-12 18:16:50|||||||||1
1636741020000|2021-11-12 18:17:00|11573.1|11558.1|11573.1|11558.1|11573.1|11558.1|11573.1|11558.1|0
1636741030000|2021-11-12 18:17:10|11568.7|11553.7|11568.7|11553.7|11568.7|11553.7|11567.8|11552.8|7
1636741080000|2021-11-12 18:18:00|11568.2|11553.2|11564.8|11549.8|11568.2|11553.2|11564.7|11549.7|0
1636741090000|2021-11-12 18:18:10|11565|11550|11563.6|11548.6|11565.3|11550.3|11563.6|11548.6|0
1636741100000|2021-11-12 18:18:20|11563.2|11548.2|11564.4|11549.4|11564.4|11549.4|11563.2|11548.2|1
1636741110000|2021-11-12 18:18:30|11563.6|11548.6|11563.6|11548.6|11563.6|11548.6|11563.6|11548.6|0
1636741150000|2021-11-12 18:19:10|11564.4|11549.4|11564.8|11549.8|11564.8|11549.8|11564.4|11549.4|23
1636741160000|2021-11-12 18:19:20|11564.2|11549.2|11564.2|11549.2|11564.2|11549.2|11564.2|11549.2|0
1636741170000|2021-11-12 18:19:30|11564.7|11549.7|11564|11549|11564.7|11549.7|11564|11549|1
1636741200000|2021-11-12 18:20:00|11564.4|11549.4|11564.4|11549.4|11564.4|11549.4|11564.4|11549.4|0
1636741230000|2021-11-12 18:20:30|11564|11549|11564|11549|11564|11549|11564|11549|0
1636741250000|2021-11-12 18:20:50|11564.3|11549.3|11563.8|11548.8|11564.3|11549.3|11563.8|11548.8|1
1636741260000|2021-11-12 18:21:00|11564.3|11549.3|11564.3|11549.3|11564.3|11549.3|11564.3|11549.3|0
1636741270000|2021-11-12 18:21:10|11564.7|11549.7|11564.7|11549.7|11564.7|11549.7|11564.7|11549.7|0
1636741290000|2021-11-12 18:21:30|11565.1|11550.1|11565.1|11550.1|11565.1|11550.1|11565.1|11550.1|0
1636741300000|2021-11-12 18:21:40|11564.7|11549.7|11564.7|11549.7|11564.7|11549.7|11564.7|11549.7|4
1636741310000|2021-11-12 18:21:50|11565.1|11550.1|11565.1|11550.1|11565.1|11550.1|11565.1|11550.1|2
1636741330000|2021-11-12 18:22:10|11565.6|11550.6|11568.7|11553.7|11568.7|11553.7|11565.6|11550.6|2
1636741340000|2021-11-12 18:22:20|11570|11555|11570.1|11555.1|11570.5|11555.5|11570|11555|4
1636741360000|2021-11-12 18:22:40|||||||||2
1636741410000|2021-11-12 18:23:30|11568.8|11553.8|11563.8|11548.8|11568.8|11553.8|11563.8|11548.8|1
1636741420000|2021-11-12 18:23:40|11565.1|11550.1|11565.7|11550.7|11565.7|11550.7|11565.1|11550.1|4
1636741440000|2021-11-12 18:24:00|11566.2|11551.2|11571.4|11556.4|11571.5|11556.5|11566.2|11551.2|1
1636741460000|2021-11-12 18:24:20|11572.7|11557.7|11572.8|11557.8|11572.8|11557.8|11572.7|11557.7|1
1636741470000|2021-11-12 18:24:30|11572.9|11557.9|11573.8|11558.8|11573.8|11558.8|11572.9|11557.9|0
1636741480000|2021-11-12 18:24:40|11572.9|11557.9|11572.9|11557.9|11572.9|11557.9|11572.9|11557.9|2
1636741500000|2021-11-12 18:25:00|11572.8|11557.8|11572.8|11557.8|11572.8|11557.8|11572.8|11557.8|0
1636741510000|2021-11-12 18:25:10|11569.8|11554.8|11570.6|11555.6|11570.6|11555.6|11569.3|11554.3|1
1636741520000|2021-11-12 18:25:20|11567.9|11552.9|11567.9|11552.9|11568|11553|11567.9|11552.9|0
1636741530000|2021-11-12 18:25:30|11568|11553|11568|11553|11568|11553|11568|11553|0
1636741540000|2021-11-12 18:25:40|11567.8|11552.8|11567.8|11552.8|11567.8|11552.8|11567.8|11552.8|0
1636741560000|2021-11-12 18:26:00|11567.4|11552.4|11567.4|11552.4|11567.4|11552.4|11567.4|11552.4|0
1636741570000|2021-11-12 18:26:10|11566.2|11551.2|11565.8|11550.8|11566.2|11551.2|11565.8|11550.8|3
1636741600000|2021-11-12 18:26:40|11566.3|11551.3|11566.3|11551.3|11566.8|11551.8|11565.8|11550.8|3
1636741610000|2021-11-12 18:26:50|11566.2|11551.2|11565.9|11550.9|11566.2|11551.2|11565.8|11550.8|0
1636741620000|2021-11-12 18:27:00|11566.3|11551.3|11566.8|11551.8|11566.8|11551.8|11566.3|11551.3|0
1636741630000|2021-11-12 18:27:10|11570.6|11555.6|11570.6|11555.6|11570.6|11555.6|11569.7|11554.7|0
1636741700000|2021-11-12 18:28:20|11570.2|11555.2|11570.2|11555.2|11570.2|11555.2|11570.2|11555.2|1
1636741710000|2021-11-12 18:28:30|11570.5|11555.5|11570.5|11555.5|11570.5|11555.5|11570.5|11555.5|2
1636741740000|2021-11-12 18:29:00|11571.4|11556.4|11571.4|11556.4|11571.4|11556.4|11571.4|11556.4|0
1636741750000|2021-11-12 18:29:10|11573.3|11558.3|11573.3|11558.3|11573.3|11558.3|11573.3|11558.3|0
1636741770000|2021-11-12 18:29:30|11572.9|11557.9|11572.9|11557.9|11572.9|11557.9|11572.9|11557.9|0
1636741780000|2021-11-12 18:29:40|11573.3|11558.3|11573.3|11558.3|11573.3|11558.3|11573.3|11558.3|0
1636741810000|2021-11-12 18:30:10|11572.9|11557.9|11577.9|11562.9|11577.9|11562.9|11572.9|11557.9|6
1636741820000|2021-11-12 18:30:20|11577.8|11562.8|11578.2|11563.2|11578.3|11563.3|11577.8|11562.8|0
1636741830000|2021-11-12 18:30:30|11578.3|11563.3|11579.2|11564.2|11579.2|11564.2|11578|11563|11
1636741840000|2021-11-12 18:30:40|||||||||1
1636741890000|2021-11-12 18:31:30|11579.1|11564.1|11579.1|11564.1|11579.1|11564.1|11579.1|11564.1|0
1636741910000|2021-11-12 18:31:50|11579.2|11564.2|11579.2|11564.2|11579.2|11564.2|11579.2|11564.2|3
1636741930000|2021-11-12 18:32:10|11577.7|11562.7|11577.7|11562.7|11577.7|11562.7|11577.7|11562.7|11
1636741940000|2021-11-12 18:32:20|11578.3|11563.3|11578.7|11563.7|11578.8|11563.8|11578.3|11563.3|0
1636741950000|2021-11-12 18:32:30|11578.8|11563.8|11578.2|11563.2|11578.8|11563.8|11578.2|11563.2|0
1636741960000|2021-11-12 18:32:40|11577.8|11562.8|11577.7|11562.7|11577.8|11562.8|11577.7|11562.7|0
1636742010000|2021-11-12 18:33:30|11579.2|11564.2|11579.2|11564.2|11579.2|11564.2|11579.2|11564.2|0
1636742030000|2021-11-12 18:33:50|11578.7|11563.7|11578.7|11563.7|11578.7|11563.7|11578.7|11563.7|0
1636742050000|2021-11-12 18:34:10|||||||||1
1636742070000|2021-11-12 18:34:30|11578.8|11563.8|11579.2|11564.2|11579.2|11564.2|11578.8|11563.8|1
1636742100000|2021-11-12 18:35:00|11578.7|11563.7|11579.2|11564.2|11579.2|11564.2|11578.7|11563.7|0
1636742120000|2021-11-12 18:35:20|11579.7|11564.7|11579.7|11564.7|11579.7|11564.7|11579.7|11564.7|2
1636742150000|2021-11-12 18:35:50|11580.1|11565.1|11579.7|11564.7|11580.5|11565.5|11579.7|11564.7|2
1636742160000|2021-11-12 18:36:00|11579.2|11564.2|11578.2|11563.2|11579.2|11564.2|11578.2|11563.2|0
1636742180000|2021-11-12 18:36:20|11578.1|11563.1|11576.2|11561.2|11578.1|11563.1|11576|11561|1
1636742210000|2021-11-12 18:36:50|11576.1|11561.1|11575.7|11560.7|11576.2|11561.2|11575.6|11560.6|0
1636742220000|2021-11-12 18:37:00|11575.8|11560.8|11576.2|11561.2|11576.2|11561.2|11575.8|11560.8|7
1636742260000|2021-11-12 18:37:40|11576.1|11561.1|11576.1|11561.1|11576.2|11561.2|11576.1|11561.1|0
1636742280000|2021-11-12 18:38:00|11575.7|11560.7|11576|11561|11576|11561|11575.7|11560.7|0
1636742290000|2021-11-12 18:38:10|11575.4|11560.4|11568.3|11553.3|11575.5|11560.5|11567.8|11552.8|4
1636742300000|2021-11-12 18:38:20|11569.6|11554.6|11570.2|11555.2|11573.2|11558.2|11569.6|11554.6|2
1636742310000|2021-11-12 18:38:30|11569.4|11554.4|11569.8|11554.8|11570.8|11555.8|11569.4|11554.4|0
1636742330000|2021-11-12 18:38:50|11569.7|11554.7|11569.7|11554.7|11569.7|11554.7|11569.7|11554.7|1
1636742360000|2021-11-12 18:39:20|11569.6|11554.6|11569.6|11554.6|11569.7|11554.7|11569.6|11554.6|0
1636742380000|2021-11-12 18:39:40|11569.2|11554.2|11569.2|11554.2|11569.2|11554.2|11569.2|11554.2|0
1636742410000|2021-11-12 18:40:10|11567.8|11552.8|11561.6|11546.6|11567.8|11552.8|11561.1|11546.1|1
1636742420000|2021-11-12 18:40:20|11561.7|11546.7|11554.6|11539.6|11561.7|11546.7|11554.6|11539.6|0
1636742430000|2021-11-12 18:40:30|11555.2|11540.2|11556|11541|11556.8|11541.8|11555.2|11540.2|0
1636742440000|2021-11-12 18:40:40|11558|11543|11556.7|11541.7|11558|11543|11555.1|11540.1|4
1636742450000|2021-11-12 18:40:50|11557.2|11542.2|11558.7|11543.7|11558.7|11543.7|11557.2|11542.2|2
1636742460000|2021-11-12 18:41:00|11558.6|11543.6|11558.6|11543.6|11558.6|11543.6|11558.6|11543.6|0
1636742480000|2021-11-12 18:41:20|11558.7|11543.7|11565.5|11550.5|11565.5|11550.5|11558.7|11543.7|1
1636742510000|2021-11-12 18:41:50|11565.6|11550.6|11564.5|11549.5|11565.6|11550.6|11564.5|11549.5|0
1636742520000|2021-11-12 18:42:00|11564.4|11549.4|11564.3|11549.3|11564.4|11549.4|11564.3|11549.3|0
1636742530000|2021-11-12 18:42:10|11564.6|11549.6|11567.2|11552.2|11567.2|11552.2|11564.6|11549.6|4
1636742540000|2021-11-12 18:42:20|11566.3|11551.3|11566.3|11551.3|11566.4|11551.4|11566.3|11551.3|0
1636742560000|2021-11-12 18:42:40|11570.2|11555.2|11569.7|11554.7|11570.2|11555.2|11569.6|11554.6|0
1636742570000|2021-11-12 18:42:50|11569.6|11554.6|11568.3|11553.3|11569.6|11554.6|11568.3|11553.3|0
1636742580000|2021-11-12 18:43:00|11568.7|11553.7|11568.7|11553.7|11568.7|11553.7|11568.7|11553.7|0
1636742660000|2021-11-12 18:44:20|||||||||2
1636742670000|2021-11-12 18:44:30|||||||||16
1636742700000|2021-11-12 18:45:00|11568.8|11553.8|11568.8|11553.8|11568.8|11553.8|11568.8|11553.8|11
1636742720000|2021-11-12 18:45:20|11568.9|11553.9|11568.9|11553.9|11568.9|11553.9|11568.9|11553.9|0
1636742740000|2021-11-12 18:45:40|11567.9|11552.9|11567.9|11552.9|11567.9|11552.9|11567.9|11552.9|0
1636742760000|2021-11-12 18:46:00|11567.8|11552.8|11567.8|11552.8|11567.8|11552.8|11567.8|11552.8|0
1636742790000|2021-11-12 18:46:30|11568.7|11553.7|11568.4|11553.4|11568.7|11553.7|11568.4|11553.4|1
1636742810000|2021-11-12 18:46:50|11568.3|11553.3|11568.3|11553.3|11568.3|11553.3|11568.3|11553.3|2
1636742880000|2021-11-12 18:48:00|11569.1|11554.1|11554.7|11539.7|11569.1|11554.1|11552.4|11537.4|23
1636742890000|2021-11-12 18:48:10|11553.9|11538.9|11540.3|11525.3|11553.9|11538.9|11540.2|11525.2|43
1636742900000|2021-11-12 18:48:20|11540.4|11525.4|11543.1|11528.1|11543.1|11528.1|11540|11525|10
1636742910000|2021-11-12 18:48:30|11543.2|11528.2|11539.9|11524.9|11543.2|11528.2|11539.9|11524.9|3
1636742920000|2021-11-12 18:48:40|11528.3|11513.3|11529.6|11514.6|11530.8|11515.8|11526.1|11511.1|8
1636742930000|2021-11-12 18:48:50|11529.1|11514.1|11534.3|11519.3|11534.3|11519.3|11529.1|11514.1|42
1636742940000|2021-11-12 18:49:00|11531.8|11516.8|11526.9|11511.9|11531.8|11516.8|11526|11511|22
1636742950000|2021-11-12 18:49:10|11527.7|11512.7|11526.5|11511.5|11527.7|11512.7|11525.8|11510.8|3
1636742970000|2021-11-12 18:49:30|11525|11510|11525|11510|11525|11510|11525|11510|6
1636742980000|2021-11-12 18:49:40|11525.3|11510.3|11538|11523|11538.3|11523.3|11525.3|11510.3|13
1636742990000|2021-11-12 18:49:50|11546.4|11531.4|11548.6|11533.6|11549.1|11534.1|11546.3|11531.3|9
1636743000000|2021-11-12 18:50:00|11547.3|11532.3|11546.8|11531.8|11551.6|11536.6|11546.3|11531.3|23
1636743010000|2021-11-12 18:50:10|11547|11532|11546.3|11531.3|11547|11532|11545.7|11530.7|24
1636743020000|2021-11-12 18:50:20|||||||||2
1636743030000|2021-11-12 18:50:30|11545.5|11530.5|11545.5|11530.5|11545.5|11530.5|11545.5|11530.5|5
1636743040000|2021-11-12 18:50:40|11546.3|11531.3|11550.8|11535.8|11551.5|11536.5|11546.3|11531.3|10
1636743050000|2021-11-12 18:50:50|11550.6|11535.6|11551.3|11536.3|11551.3|11536.3|11550.6|11535.6|6
1636743060000|2021-11-12 18:51:00|11551.8|11536.8|11552.3|11537.3|11552.3|11537.3|11551.8|11536.8|2
1636743070000|2021-11-12 18:51:10|11551.7|11536.7|11550.5|11535.5|11551.7|11536.7|11550.5|11535.5|10
1636743080000|2021-11-12 18:51:20|11548.7|11533.7|11550.2|11535.2|11550.2|11535.2|11547.3|11532.3|3
1636743090000|2021-11-12 18:51:30|11549.9|11534.9|11545.4|11530.4|11549.9|11534.9|11545.4|11530.4|4
1636743100000|2021-11-12 18:51:40|11539.5|11524.5|11537.6|11522.6|11539.5|11524.5|11536.4|11521.4|16
1636743110000|2021-11-12 18:51:50|11536.2|11521.2|11536.4|11521.4|11537|11522|11535.6|11520.6|4
1636743120000|2021-11-12 18:52:00|11538.5|11523.5|11534|11519|11538.5|11523.5|11534|11519|2
1636743130000|2021-11-12 18:52:10|11533.6|11518.6|11533.6|11518.6|11533.6|11518.6|11533.6|11518.6|4
1636743140000|2021-11-12 18:52:20|11533.4|11518.4|11533.4|11518.4|11533.4|11518.4|11533.4|11518.4|15
1636743160000|2021-11-12 18:52:40|11534.7|11519.7|11534.3|11519.3|11534.7|11519.7|11534.3|11519.3|2
1636743170000|2021-11-12 18:52:50|11533.8|11518.8|11534.9|11519.9|11540.2|11520.3|11532.5|11515.2|3
1636743180000|2021-11-12 18:53:00|11535.3|11520.3|11534.9|11519.9|11535.3|11520.3|11534.8|11519.8|0
1636743190000|2021-11-12 18:53:10|||||||||1
1636743200000|2021-11-12 18:53:20|11540.9|11525.9|11544.4|11529.4|11544.4|11529.4|11540.9|11525.9|2
1636743210000|2021-11-12 18:53:30|11541|11526|11550.8|11525.8|11551|11526|11541|11525.1|2
1636743230000|2021-11-12 18:53:50|11551.4|11526.4|11545.8|11530.8|11551.5|11530.8|11545.8|11526.4|0
1636743240000|2021-11-12 18:54:00|11544.5|11529.5|11548.3|11533.3|11551.8|11533.3|11544.5|11525.7|2
1636743260000|2021-11-12 18:54:20|11551.5|11536.5|11551.3|11536.3|11551.5|11536.5|11551.3|11536.3|1
1636743270000|2021-11-12 18:54:30|11552.5|11537.5|11553|11538|11554.3|11539.3|11552.5|11537.5|12
1636743280000|2021-11-12 18:54:40|11552.9|11537.9|11553.1|11538.1|11553.1|11538.1|11552.9|11537.9|0
1636743290000|2021-11-12 18:54:50|11552.6|11537.6|11552.6|11537.6|11552.6|11537.6|11552.6|11537.6|0
1636743300000|2021-11-12 18:55:00|11552.2|11537.2|11549.8|11534.8|11552.2|11537.2|11548.8|11533.8|1
1636743340000|2021-11-12 18:55:40|11546.7|11531.7|11546.2|11531.2|11546.7|11531.7|11546.2|11531.2|0
1636743350000|2021-11-12 18:55:50|11545.9|11530.9|11545.8|11530.8|11545.9|11530.9|11545.8|11530.8|8
1636743370000|2021-11-12 18:56:10|11545|11530|11545|11530|11545|11530|11545|11530|0
1636743390000|2021-11-12 18:56:30|11544.8|11529.8|11544.8|11529.8|11544.8|11529.8|11544.8|11529.8|1
1636743400000|2021-11-12 18:56:40|11544.9|11529.9|11544.9|11529.9|11545|11530|11544.9|11529.9|4
1636743410000|2021-11-12 18:56:50|11544.8|11529.8|11552.6|11537.6|11553.2|11538.2|11544.8|11529.8|1
1636743420000|2021-11-12 18:57:00|11551.3|11536.3|11551.9|11536.9|11552.3|11537.3|11551.3|11536.3|6
1636743460000|2021-11-12 18:57:40|11551.8|11536.8|11551.8|11536.8|11551.8|11536.8|11551.8|11536.8|6
1636743470000|2021-11-12 18:57:50|11551.3|11536.3|11551.3|11536.3|11551.3|11536.3|11551.3|11536.3|0
1636743480000|2021-11-12 18:58:00|11551.8|11536.8|11551.6|11536.6|11551.8|11536.8|11551.6|11536.6|5
1636743490000|2021-11-12 18:58:10|11551.2|11536.2|11551.2|11536.2|11551.2|11536.2|11551.2|11536.2|3
1636743510000|2021-11-12 18:58:30|11551.6|11536.6|11551.6|11536.6|11551.6|11536.6|11551.6|11536.6|46
1636743520000|2021-11-12 18:58:40|||||||||1
1636743530000|2021-11-12 18:58:50|11551.4|11536.4|11551.4|11536.4|11551.4|11536.4|11551.4|11536.4|0
1636743540000|2021-11-12 18:59:00|11551.2|11536.2|11551.2|11536.2|11551.2|11536.2|11551.2|11536.2|1
1636743550000|2021-11-12 18:59:10|||||||||4
1636743570000|2021-11-12 18:59:30|||||||||2
1636743580000|2021-11-12 18:59:40|||||||||15
1636743590000|2021-11-12 18:59:50|11551.1|11536.1|11550.1|11535.1|11551.1|11536.1|11550.1|11535.1|11
1636743600000|2021-11-12 19:00:00|11549.2|11534.2|11549.2|11534.2|11549.2|11534.2|11549.2|11534.2|0
1636743610000|2021-11-12 19:00:10|11550.3|11535.3|11550.2|11535.2|11550.3|11535.3|11550.2|11535.2|13
1636743630000|2021-11-12 19:00:30|11551.9|11536.9|11551.8|11536.8|11551.9|11536.9|11551.8|11536.8|0
1636743650000|2021-11-12 19:00:50|||||||||1
1636743660000|2021-11-12 19:01:00|||||||||10
1636743680000|2021-11-12 19:01:20|11548.3|11533.3|11552.6|11537.6|11552.9|11537.9|11548.3|11533.3|27
1636743690000|2021-11-12 19:01:30|11552.2|11537.2|11552.3|11537.3|11552.3|11537.3|11551.8|11536.8|2
1636743710000|2021-11-12 19:01:50|||||||||1
1636743720000|2021-11-12 19:02:00|11552|11537|11551.2|11536.2|11552|11537|11551|11536|1
1636743730000|2021-11-12 19:02:10|11550.7|11535.7|11550.7|11535.7|11550.7|11535.7|11550.7|11535.7|0
1636743740000|2021-11-12 19:02:20|11548.9|11533.9|11548.9|11533.9|11548.9|11533.9|11548.9|11533.9|10
1636743750000|2021-11-12 19:02:30|||||||||2
1636743760000|2021-11-12 19:02:40|11548|11533|11548|11533|11548|11533|11548|11533|2
1636743780000|2021-11-12 19:03:00|11547.9|11532.9|11547.9|11532.9|11547.9|11532.9|11547.9|11532.9|20
1636743790000|2021-11-12 19:03:10|||||||||2
1636743800000|2021-11-12 19:03:20|11547.8|11532.8|11547.8|11532.8|11547.8|11532.8|11547.8|11532.8|10
1636743810000|2021-11-12 19:03:30|11547.9|11532.9|11547.9|11532.9|11547.9|11532.9|11547.9|11532.9|2
1636743820000|2021-11-12 19:03:40|11549.2|11534.2|11549.2|11534.2|11549.2|11534.2|11549.2|11534.2|3
1636743830000|2021-11-12 19:03:50|11548.9|11533.9|11548.9|11533.9|11548.9|11533.9|11548.9|11533.9|5
1636743840000|2021-11-12 19:04:00|11548.7|11533.7|11548.9|11533.9|11549.7|11534.7|11547.9|11532.9|14
1636743860000|2021-11-12 19:04:20|11549|11534|11548.8|11533.8|11549|11534|11548.8|11533.8|9
1636743900000|2021-11-12 19:05:00|11548.7|11533.7|11548.7|11533.7|11549.2|11534.2|11548.7|11533.7|9
1636743910000|2021-11-12 19:05:10|11559.4|11544.4|11559.7|11544.7|11559.7|11544.7|11559.4|11544.4|3
1636743920000|2021-11-12 19:05:20|11559.8|11544.8|11562.3|11547.3|11574.1|11554.1|11557.4|11536.6|47
1636743930000|2021-11-12 19:05:30|11562.1|11547.1|11562.1|11547.1|11575.6|11552|11562.1|11547.1|18
1636743940000|2021-11-12 19:05:40|11561.9|11546.9|11562.8|11547.8|11562.8|11547.8|11561.9|11546.9|4
1636743950000|2021-11-12 19:05:50|11562.1|11547.1|11562.8|11547.8|11573.4|11548.4|11562.1|11547.1|17
1636743960000|2021-11-12 19:06:00|11560.5|11545.5|11560.5|11545.5|11560.5|11545.5|11560.5|11545.5|2
1636743970000|2021-11-12 19:06:10|11560.1|11545.1|11560.1|11545.1|11560.1|11545.1|11560.1|11545.1|1
1636743980000|2021-11-12 19:06:20|||||||||1
1636744000000|2021-11-12 19:06:40|11560.5|11545.5|11560.5|11545.5|11560.5|11545.5|11560.5|11545.5|0
1636744010000|2021-11-12 19:06:50|11560.7|11545.7|11560.9|11545.9|11560.9|11545.9|11560.7|11545.7|2
1636744020000|2021-11-12 19:07:00|11562.6|11547.6|11562.9|11547.9|11564.5|11549.5|11562.6|11547.6|40
1636744030000|2021-11-12 19:07:10|11567.1|11552.1|11563.6|11548.6|11567.1|11552.1|11563.6|11548.6|16
1636744040000|2021-11-12 19:07:20|||||||||3
1636744050000|2021-11-12 19:07:30|11563.7|11548.7|11563.5|11548.5|11563.7|11548.7|11563.5|11548.5|2
1636744060000|2021-11-12 19:07:40|||||||||4
1636744070000|2021-11-12 19:07:50|11563.6|11548.6|11564.2|11549.2|11564.3|11549.3|11563.6|11548.6|12
1636744080000|2021-11-12 19:08:00|11564.4|11549.4|11563.7|11548.7|11564.4|11549.4|11563.7|11548.7|8
1636744090000|2021-11-12 19:08:10|||||||||8
1636744100000|2021-11-12 19:08:20|11563.6|11548.6|11563.4|11548.4|11563.6|11548.6|11563.4|11548.4|8
1636744110000|2021-11-12 19:08:30|11569.7|11554.7|11563.4|11548.4|11569.7|11554.7|11563.4|11548.4|14
1636744120000|2021-11-12 19:08:40|11559.4|11544.4|11559.4|11544.4|11559.4|11544.4|11559.4|11544.4|9
1636744130000|2021-11-12 19:08:50|11559.8|11544.8|11557.4|11542.4|11559.8|11544.8|11557.4|11542.4|8
1636744140000|2021-11-12 19:09:00|11557.3|11542.3|11553.4|11538.4|11557.3|11542.3|11551.3|11536.3|25
1636744150000|2021-11-12 19:09:10|11552.5|11537.5|11550.1|11535.1|11552.5|11537.5|11550.1|11535.1|7
1636744160000|2021-11-12 19:09:20|11550.2|11535.2|11554.4|11539.4|11555.3|11540.3|11550.2|11535.2|11
1636744170000|2021-11-12 19:09:30|11554.3|11539.3|11555.5|11540.5|11555.5|11540.5|11554.3|11539.3|11
1636744180000|2021-11-12 19:09:40|11555.4|11540.4|11549|11534|11555.4|11540.4|11549|11534|7
1636744190000|2021-11-12 19:09:50|11549.5|11534.5|11549.4|11534.4|11549.5|11534.5|11549.4|11534.4|24
1636744200000|2021-11-12 19:10:00|||||||||2
1636744210000|2021-11-12 19:10:10|11549.1|11534.1|11549.1|11534.1|11549.1|11534.1|11549.1|11534.1|2
1636744220000|2021-11-12 19:10:20|11549.2|11534.2|11549.9|11534.9|11549.9|11534.9|11549.2|11534.2|17
1636744240000|2021-11-12 19:10:40|11556.1|11541.1|11556.2|11541.2|11556.2|11541.2|11556|11541|1
1636744250000|2021-11-12 19:10:50|11555.8|11540.8|11556.6|11541.6|11556.6|11541.6|11554.8|11539.8|2
1636744260000|2021-11-12 19:11:00|11557.5|11542.5|11558.5|11543.5|11558.5|11543.5|11557.5|11542.5|0
1636744270000|2021-11-12 19:11:10|||||||||3
1636744280000|2021-11-12 19:11:20|11558.9|11543.9|11574.8|11559.8|11574.8|11559.8|11558.9|11543.9|5
1636744290000|2021-11-12 19:11:30|11575.6|11560.6|11575.6|11560.6|11575.6|11560.6|11575.2|11560.2|13
1636744300000|2021-11-12 19:11:40|11575|11560|11570.6|11555.6|11575|11560|11570.6|11555.6|5
1636744310000|2021-11-12 19:11:50|11571.3|11556.3|11571.3|11556.3|11571.3|11556.3|11571.3|11556.3|1
1636744320000|2021-11-12 19:12:00|11571.7|11556.7|11573.4|11558.4|11573.4|11558.4|11571.7|11556.7|1
1636744330000|2021-11-12 19:12:10|11572.7|11557.7|11576.9|11561.9|11576.9|11561.9|11572.7|11557.7|9
1636744340000|2021-11-12 19:12:20|11578.2|11563.2|11579.2|11564.2|11579.2|11564.2|11578.2|11563.2|12
1636744350000|2021-11-12 19:12:30|11580|11565|11583.1|11568.1|11583.1|11568.1|11580|11565|5
1636744360000|2021-11-12 19:12:40|11582.3|11567.3|11582.9|11567.9|11582.9|11567.9|11582.3|11567.3|4
1636744370000|2021-11-12 19:12:50|11582.5|11567.5|11584.1|11569.1|11584.1|11569.1|11582.5|11567.5|30
1636744380000|2021-11-12 19:13:00|11584.8|11569.8|11585.7|11570.7|11586.2|11571.2|11584.8|11569.8|6
1636744390000|2021-11-12 19:13:10|11586.7|11571.7|11589|11574|11589|11574|11586.7|11571.7|11
1636744400000|2021-11-12 19:13:20|11586.1|11571.1|11584.8|11569.8|11586.1|11571.1|11584|11569|23
1636744410000|2021-11-12 19:13:30|11584.9|11569.9|11586.9|11571.9|11586.9|11571.9|11584.9|11569.9|10
1636744420000|2021-11-12 19:13:40|11587|11572|11582.3|11567.3|11587|11572|11581.4|11566.4|17
1636744430000|2021-11-12 19:13:50|11583.1|11568.1|11583.5|11568.5|11584|11569|11583.1|11568.1|11
1636744440000|2021-11-12 19:14:00|11580.5|11565.5|11554.2|11539.2|11580.9|11565.9|11550.8|11535.7|86
1636744450000|2021-11-12 19:14:10|11553.4|11538.4|11543.9|11528.9|11553.4|11538.4|11543.4|11528.4|115
1636744460000|2021-11-12 19:14:20|11544.8|11529.8|11549.9|11534.9|11560.6|11541.2|11544.8|11529.8|124
1636744470000|2021-11-12 19:14:30|11550.6|11535.6|11556.3|11541.3|11561|11546|11550.6|11535.6|104
1636744480000|2021-11-12 19:14:40|11555.4|11540.4|11559.7|11544.7|11563.1|11548.1|11555.3|11540.3|158
1636744490000|2021-11-12 19:14:50|11559.8|11544.8|11563|11548|11564.1|11549.1|11559|11544|154
1636744500000|2021-11-12 19:15:00|11562.6|11547.6|11562.7|11547.7|11562.7|11547.7|11562.2|11547.2|8
1636744510000|2021-11-12 19:15:10|11561.9|11546.9|11561.9|11546.9|11561.9|11546.9|11561.9|11546.9|4
1636744520000|2021-11-12 19:15:20|11560.6|11545.6|11560.6|11545.6|11560.6|11545.6|11560.6|11545.6|3
1636744530000|2021-11-12 19:15:30|11561|11546|11561.4|11546.4|11561.4|11546.4|11561|11546|41
1636744540000|2021-11-12 19:15:40|11561.9|11546.9|11562.3|11547.3|11562.3|11547.3|11561.9|11546.9|5
1636744550000|2021-11-12 19:15:50|11562.4|11547.4|11565|11550|11565.5|11550.5|11562.4|11547.4|11
1636744560000|2021-11-12 19:16:00|11563.3|11548.3|11561.5|11546.5|11563.3|11548.3|11561.5|11546.5|2
1636744570000|2021-11-12 19:16:10|11561.2|11546.2|11558.9|11543.9|11561.2|11546.2|11557.3|11542.3|2
1636744590000|2021-11-12 19:16:30|11558.8|11543.8|11558|11543|11558.8|11543.8|11557.9|11542.9|0
1636744600000|2021-11-12 19:16:40|11557.3|11542.3|11555.1|11540.1|11557.7|11542.7|11555.1|11540.1|0
1636744610000|2021-11-12 19:16:50|11555|11540|11552.8|11537.8|11555|11540|11552.8|11537.8|0
1636744640000|2021-11-12 19:17:20|11554.1|11539.1|11554.2|11539.2|11554.2|11539.2|11554.1|11539.1|7
1636744650000|2021-11-12 19:17:30|11554|11539|11553.8|11538.8|11554.1|11539.1|11553.8|11538.8|11
1636744660000|2021-11-12 19:17:40|11553.3|11538.3|11553.6|11538.6|11553.7|11538.7|11553.3|11538.3|11
1636744670000|2021-11-12 19:17:50|11551.6|11536.6|11552.8|11537.8|11553.7|11538.7|11551.6|11536.6|4
1636744680000|2021-11-12 19:18:00|11553.2|11538.2|11549.8|11534.8|11553.2|11538.2|11549.8|11534.8|12
1636744690000|2021-11-12 19:18:10|11549.3|11534.3|11549.3|11534.3|11549.3|11534.3|11549.3|11534.3|0
1636744700000|2021-11-12 19:18:20|11550.1|11535.1|11550.1|11535.1|11550.2|11535.2|11549.8|11534.8|6
1636744710000|2021-11-12 19:18:30|11549.5|11534.5|11549.6|11534.6|11549.6|11534.6|11549.5|11534.5|7
1636744720000|2021-11-12 19:18:40|11549.5|11534.5|11549.6|11534.6|11549.6|11534.6|11549.5|11534.5|1
1636744730000|2021-11-12 19:18:50|11549.5|11534.5|11549.5|11534.5|11549.8|11534.8|11549.5|11534.5|3
1636744740000|2021-11-12 19:19:00|11550.1|11535.1|11550.1|11535.1|11550.1|11535.1|11549.6|11534.6|1
1636744750000|2021-11-12 19:19:10|11550.3|11535.3|11550.1|11535.1|11550.3|11535.3|11550.1|11535.1|1
1636744770000|2021-11-12 19:19:30|11549.2|11534.2|11552.9|11527.9|11560.2|11534.2|11549.2|11521.3|1
1636744780000|2021-11-12 19:19:40|11553|11528|11549.4|11534.4|11553|11534.4|11548.6|11527.9|11
1636744790000|2021-11-12 19:19:50|11553.6|11538.6|11553.6|11538.6|11553.6|11538.6|11553.6|11538.6|40
1636941600000|2021-11-15 02:00:00|11545.1|11530.1|11532.8|11495.3|11545.1|11530.1|11509.1|11490.6|37
1636941610000|2021-11-15 02:00:10|11529.1|11491.6|11529.4|11491.9|11529.5|11492|11529.1|11491.6|0
1636941620000|2021-11-15 02:00:20|11530.3|11492.8|11530.8|11493.3|11531.7|11494.2|11530.3|11492.8|1
1636941630000|2021-11-15 02:00:30|11535.2|11497.7|11535.2|11497.7|11535.2|11497.7|11535.2|11497.7|0
1636941640000|2021-11-15 02:00:40|11548.8|11511.3|11536.6|11499.1|11548.8|11511.3|11536.6|11499.1|0
1636941650000|2021-11-15 02:00:50|11548.3|11510.8|11548.8|11511.3|11548.8|11511.3|11548.3|11510.8|3
1636941660000|2021-11-15 02:01:00|11549.7|11512.2|11570.2|11532.7|11570.2|11532.7|11549.7|11512.2|1
1636941670000|2021-11-15 02:01:10|11571.7|11534.2|11570|11532.5|11571.7|11534.2|11570|11532.5|0
1636941690000|2021-11-15 02:01:30|11572.1|11534.6|11571.6|11534.1|11572.1|11534.6|11571.6|11534.1|3
1636941700000|2021-11-15 02:01:40|11575.7|11538.2|11575.8|11538.3|11575.8|11538.3|11575.7|11538.2|0
1636941710000|2021-11-15 02:01:50|11576.7|11539.2|11576.7|11539.2|11576.7|11539.2|11576.7|11539.2|2
1636941720000|2021-11-15 02:02:00|11575.1|11537.6|11573.8|11548.8|11575.1|11548.8|11569.2|11537.6|1
1636941730000|2021-11-15 02:02:10|11574.2|11549.2|11574.2|11549.2|11574.2|11549.2|11574.2|11549.2|0
1636941750000|2021-11-15 02:02:30|11571.9|11546.9|11572.9|11547.9|11572.9|11547.9|11571.9|11546.9|3
1636941760000|2021-11-15 02:02:40|11571.9|11546.9|11567.4|11542.4|11572|11547|11567.4|11542.4|0
1636941770000|2021-11-15 02:02:50|11567.6|11530.1|11567.7|11530.2|11567.8|11530.3|11567.4|11529.9|2
1636941780000|2021-11-15 02:03:00|11567.6|11530.1|11533.9|11496.4|11567.6|11534.9|11530.3|11492.8|2
1636941790000|2021-11-15 02:03:10|11534.2|11496.7|11533.3|11495.8|11534.3|11496.8|11533.3|11495.8|0
1636941800000|2021-11-15 02:03:20|11533.4|11495.9|11535.5|11498|11535.6|11498.1|11518.1|11480.6|6
1636941810000|2021-11-15 02:03:30|11535.9|11498.4|11537.1|11499.6|11537.1|11499.6|11535.6|11498.1|0
1636941820000|2021-11-15 02:03:40|11537|11499.5|11539.2|11501.7|11539.2|11501.7|11537|11499.5|0
1636941830000|2021-11-15 02:03:50|11538.9|11501.4|11539.3|11501.8|11539.3|11501.8|11538.9|11501.4|0
1636941840000|2021-11-15 02:04:00|11537.9|11500.4|11537.9|11500.4|11537.9|11500.4|11537.9|11500.4|0
1636941850000|2021-11-15 02:04:10|11539|11501.5|11540.5|11503|11540.5|11503|11538.6|11501.1|0
1636941860000|2021-11-15 02:04:20|11540.6|11503.1|11541.7|11504.2|11542.3|11504.8|11540.6|11503.1|0
1636941880000|2021-11-15 02:04:40|11542.2|11504.7|11543.2|11505.7|11543.2|11505.7|11542.2|11504.7|0
1636941900000|2021-11-15 02:05:00|11544.1|11506.6|11538.4|11523.4|11546.7|11523.4|11537.6|11506.6|0
1636941910000|2021-11-15 02:05:10|11538.9|11523.9|11540.8|11525.8|11540.8|11525.8|11537.2|11522.2|2
1636941920000|2021-11-15 02:05:20|11541.3|11526.3|11547.3|11532.3|11547.3|11532.3|11541.3|11526.3|1
1636941930000|2021-11-15 02:05:30|11547.7|11532.7|11545.9|11520.9|11549.7|11534.7|11545.9|11520.9|2
1636941940000|2021-11-15 02:05:40|11545.2|11520.2|11545.2|11520.2|11545.2|11520.2|11545.2|11520.2|0
1636941970000|2021-11-15 02:06:10|11540.2|11525.2|11540.2|11525.2|11540.2|11525.2|11540.2|11525.2|0
1636942000000|2021-11-15 02:06:40|11540.3|11525.3|11543.7|11518.7|11543.7|11525.3|11539|11518.7|3
1636942010000|2021-11-15 02:06:50|11543.4|11518.4|11543.6|11518.6|11543.6|11518.6|11543.4|11518.4|4
1636942040000|2021-11-15 02:07:20|11542.7|11517.7|11542.7|11517.7|11542.7|11517.7|11542.7|11517.7|0
1636942060000|2021-11-15 02:07:40|11537.6|11522.6|11537.7|11522.7|11537.7|11522.7|11537.6|11522.6|0
1636942070000|2021-11-15 02:07:50|11538.1|11523.1|11537.7|11522.7|11538.2|11523.2|11537.7|11522.7|4
1636942080000|2021-11-15 02:08:00|11536.7|11521.7|11536.7|11521.7|11536.7|11521.7|11536.7|11521.7|3
1636942090000|2021-11-15 02:08:10|11535.8|11520.8|11544.8|11519.8|11544.8|11520.8|11535.8|11518.3|0
1636942100000|2021-11-15 02:08:20|11544.9|11519.9|11544.2|11529.2|11548.8|11529.2|11544.2|11519.9|4
1636942110000|2021-11-15 02:08:30|11544.4|11529.4|11547.4|11532.4|11547.4|11532.4|11544.4|11529.4|1
1636942120000|2021-11-15 02:08:40|11548|11523|11545.5|11520.5|11548|11523|11545.5|11520.5|1
1636942130000|2021-11-15 02:08:50|11545.6|11520.6|11546.5|11521.5|11546.5|11521.5|11545.6|11520.6|0
1636942140000|2021-11-15 02:09:00|11542|11527|11542.5|11527.5|11542.5|11527.5|11542|11527|0
1636942150000|2021-11-15 02:09:10|11542.4|11527.4|11546|11521|11546|11527.5|11542|11521|0
1636942170000|2021-11-15 02:09:30|11545.5|11520.5|11545.4|11520.4|11545.5|11520.5|11545.4|11520.4|0
1636942180000|2021-11-15 02:09:40|11546.2|11521.2|11546.2|11521.2|11546.2|11521.2|11546.2|11521.2|4
1636942190000|2021-11-15 02:09:50|11544.2|11519.2|11541.6|11504.1|11549.5|11521.4|11535.9|11504|10
1636942200000|2021-11-15 02:10:00|11542.5|11505|11545.5|11508|11545.5|11508|11542.5|11505|0
1636942210000|2021-11-15 02:10:10|11545|11507.5|11546.2|11508.7|11546.2|11508.7|11545|11507.5|9
1636942220000|2021-11-15 02:10:20|11546|11508.5|11545.8|11508.3|11546.2|11508.7|11545.6|11508.1|17
1636942230000|2021-11-15 02:10:30|11534.3|11509.3|11549.3|11511.8|11549.3|11511.8|11534.3|11504.8|7
1636942240000|2021-11-15 02:10:40|11549.5|11512|11549.4|11511.9|11550|11512.5|11549.4|11511.9|13
1636942250000|2021-11-15 02:10:50|11549.7|11512.2|11554.4|11516.9|11554.4|11518.8|11542.3|11512.1|9
1636942260000|2021-11-15 02:11:00|11554.3|11516.8|11550.4|11525.4|11554.6|11525.4|11550.2|11516.8|11
1636942270000|2021-11-15 02:11:10|11550.3|11525.3|11550.4|11525.4|11550.4|11525.4|11550.3|11525.3|3
1636942280000|2021-11-15 02:11:20|11550.3|11525.3|11549.9|11524.9|11550.3|11525.3|11549.9|11524.9|0
1636942310000|2021-11-15 02:11:50|11546.1|11531.1|11552.9|11527.9|11552.9|11531.1|11546.1|11527.8|1
1636942330000|2021-11-15 02:12:10|11547.9|11532.9|11548.9|11533.9|11548.9|11533.9|11547.9|11532.9|0
1636942380000|2021-11-15 02:13:00|11549|11534|11549|11534|11549|11534|11549|11534|0
1636942390000|2021-11-15 02:13:10|11549.9|11534.9|11549.9|11534.9|11549.9|11534.9|11549.9|11534.9|0
1636942460000|2021-11-15 02:14:20|11555|11530|11555|11530|11555|11530|11555|11530|2
1636942470000|2021-11-15 02:14:30|11554.5|11529.5|11554.2|11529.2|11554.5|11529.5|11554.2|11529.2|0
1636942480000|2021-11-15 02:14:40|11553.8|11528.8|11553.8|11528.8|11553.8|11528.8|11553.8|11528.8|0
1636942490000|2021-11-15 02:14:50|11553.7|11528.7|11552.1|11527.1|11553.7|11528.7|11552.1|11527.1|2
1636942500000|2021-11-15 02:15:00|11559.3|11521.8|11559.3|11521.8|11559.3|11521.8|11559.3|11521.8|0
1636942510000|2021-11-15 02:15:10|11553.2|11528.2|11553.2|11528.2|11553.2|11528.2|11553.2|11528.2|0
1636942520000|2021-11-15 02:15:20|11554.2|11529.2|11554.2|11529.2|11554.2|11529.2|11554.2|11529.2|0
1636942540000|2021-11-15 02:15:40|11553.2|11528.2|11553.2|11528.2|11553.2|11528.2|11553.2|11528.2|0
1636942580000|2021-11-15 02:16:20|11553.3|11528.3|11553.3|11528.3|11553.3|11528.3|11553.3|11528.3|0
1636942590000|2021-11-15 02:16:30|11553.2|11528.2|11553.7|11528.7|11553.7|11528.7|11553.2|11528.2|0
1636942620000|2021-11-15 02:17:00|11553.2|11528.2|11553.1|11528.1|11553.2|11528.2|11552.7|11527.7|0
1636942630000|2021-11-15 02:17:10|11553.3|11528.3|11553.1|11528.1|11553.3|11528.3|11553.1|11528.1|0
1636942650000|2021-11-15 02:17:30|11556.5|11519|11556.5|11519|11556.5|11519|11556.5|11519|0
1636942730000|2021-11-15 02:18:50|11552|11514.5|11552|11514.5|11552|11514.5|11552|11514.5|0
1636942740000|2021-11-15 02:19:00|11552.5|11515|11552.5|11515|11552.5|11515|11552.5|11515|0
1636942780000|2021-11-15 02:19:40|11552.3|11514.8|11552.3|11514.8|11552.3|11514.8|11552.3|11514.8|10
1636942790000|2021-11-15 02:19:50|11551.4|11513.9|11551.5|11514|11551.5|11514|11551.4|11513.9|5
1636942800000|2021-11-15 02:20:00|11551|11513.5|11551|11513.5|11551|11513.5|11551|11513.5|4
1636942810000|2021-11-15 02:20:10|11544.7|11519.7|11544.7|11519.7|11544.7|11519.7|11544.7|11519.7|6
1636942820000|2021-11-15 02:20:20|11544.6|11519.6|11536.2|11511.2|11547.5|11519.6|11536.2|11509.4|1
1636942900000|2021-11-15 02:21:40|11536.1|11511.1|11535.7|11510.7|11536.1|11511.1|11535.7|11510.7|0
1636942920000|2021-11-15 02:22:00|11535.8|11510.8|11535.8|11510.8|11535.8|11510.8|11535.8|11510.8|1
1636942930000|2021-11-15 02:22:10|11541.4|11503.9|11541.3|11503.8|11541.4|11503.9|11541.3|11503.8|10
1636942940000|2021-11-15 02:22:20|11539.3|11501.8|11539.5|11502|11539.5|11502|11539.3|11501.8|0
1636942950000|2021-11-15 02:22:30|11539.3|11501.8|11539.4|11501.9|11542.8|11511.6|11536.6|11501.8|0
1636942960000|2021-11-15 02:22:40|11539.5|11502|11539.3|11501.8|11539.5|11502|11539.3|11501.8|0
1636942970000|2021-11-15 02:22:50|11533.1|11508.1|11539.3|11501.8|11539.3|11508.1|11533.1|11501.8|0
1636942990000|2021-11-15 02:23:10|11538.9|11501.4|11538.9|11501.4|11538.9|11501.4|11538.9|11501.4|0
1636943060000|2021-11-15 02:24:20|11538.8|11501.3|11538.8|11501.3|11538.8|11501.3|11538.8|11501.3|0
1636943080000|2021-11-15 02:24:40|11538|11500.5|11538|11500.5|11538|11500.5|11538|11500.5|0
1636943090000|2021-11-15 02:24:50|||||||||1
1636943100000|2021-11-15 02:25:00|11529.6|11504.6|11524.4|11509.4|11529.6|11509.4|11524.4|11504.6|0
1636943110000|2021-11-15 02:25:10|11525.7|11510.7|11528.1|11513.1|11528.1|11513.1|11525.7|11510.7|0
1636943120000|2021-11-15 02:25:20|11529.6|11514.6|11528.1|11513.1|11529.6|11514.6|11528.1|11513.1|0
1636943130000|2021-11-15 02:25:30|11527.9|11512.9|11527.9|11512.9|11527.9|11512.9|11527.9|11512.9|0
1636943140000|2021-11-15 02:25:40|11525.7|11510.7|11525.7|11510.7|11525.7|11510.7|11525.7|11510.7|0
1636943210000|2021-11-15 02:26:50|11525.6|11510.6|11525.6|11510.6|11525.6|11510.6|11525.6|11510.6|0
1636943220000|2021-11-15 02:27:00|11525.7|11510.7|11525.7|11510.7|11525.7|11510.7|11525.7|11510.7|0
1636943250000|2021-11-15 02:27:30|11525.6|11510.6|11523|11508|11525.6|11510.6|11523|11508|0
1636943260000|2021-11-15 02:27:40|11522.6|11507.6|11522.6|11507.6|11522.6|11507.6|11522.6|11507.6|0
1636943280000|2021-11-15 02:28:00|11523|11508|11538.6|11513.6|11539.1|11514.1|11523|11508|1
1636943290000|2021-11-15 02:28:10|11538.7|11513.7|11554.4|11516.9|11554.4|11516.9|11538.7|11510.4|0
1636943300000|2021-11-15 02:28:20|11554.5|11517|11554.4|11516.9|11554.5|11517|11554.4|11516.9|0
1636943310000|2021-11-15 02:28:30|11554.5|11517|11554.9|11517.4|11554.9|11517.4|11554.5|11517|0
1636943320000|2021-11-15 02:28:40|11555|11517.5|11555.9|11518.4|11555.9|11518.4|11555|11517.5|0
1636943370000|2021-11-15 02:29:30|11556.4|11518.9|11556.9|11519.4|11556.9|11519.4|11556.4|11518.9|0
1636943500000|2021-11-15 02:31:40|11550.6|11525.6|11550.6|11525.6|11550.6|11525.6|11550.6|11525.6|0
1636943510000|2021-11-15 02:31:50|11556.2|11518.7|11552.4|11514.9|11556.2|11518.7|11552|11514.5|0
1636943530000|2021-11-15 02:32:10|11552.3|11514.8|11552.3|11514.8|11552.3|11514.8|11552.3|11514.8|0
1636943540000|2021-11-15 02:32:20|11552.4|11514.9|11552.4|11514.9|11552.4|11514.9|11552.3|11514.8|0
1636943590000|2021-11-15 02:33:10|11548.5|11523.5|11548.6|11523.6|11548.6|11523.6|11548.5|11523.5|0
1636943600000|2021-11-15 02:33:20|11555.4|11517.9|11555.4|11517.9|11555.4|11524.1|11549.1|11517.9|0
1636943620000|2021-11-15 02:33:40|11552.4|11527.4|11552.6|11527.6|11552.6|11527.6|11552.4|11527.4|0
1636943660000|2021-11-15 02:34:20|11551.1|11526.1|11551.1|11526.1|11551.1|11526.1|11551.1|11526.1|0
1636943670000|2021-11-15 02:34:30|11546.3|11531.3|11546.3|11531.3|11546.3|11531.3|11546.3|11531.3|0
1636943680000|2021-11-15 02:34:40|11547|11532|11549|11524|11549.1|11532|11545.1|11524|0
1636943690000|2021-11-15 02:34:50|11548.1|11523.1|11546.6|11521.6|11548.1|11523.1|11546.6|11521.6|0
1636943710000|2021-11-15 02:35:10|11546.5|11521.5|11545.6|11520.6|11546.5|11521.5|11545.6|11520.6|0
1636943830000|2021-11-15 02:37:10|11545.7|11520.7|11546.1|11521.1|11546.1|11521.1|11545.7|11520.7|0
1636943930000|2021-11-15 02:38:50|11546.2|11521.2|11546.6|11521.6|11546.6|11521.6|11546.2|11521.2|0
1636943940000|2021-11-15 02:39:00|11542.1|11527.1|11542.1|11527.1|11542.1|11527.1|11542.1|11527.1|0
1636943950000|2021-11-15 02:39:10|11542.2|11527.2|11542.6|11527.6|11542.6|11527.6|11542.2|11527.2|0
1636943960000|2021-11-15 02:39:20|11542.7|11527.7|11543.1|11528.1|11543.1|11528.1|11542.7|11527.7|0
1636943970000|2021-11-15 02:39:30|11543.2|11528.2|11543.6|11528.6|11543.6|11528.6|11543.2|11528.2|0
1636943990000|2021-11-15 02:39:50|11548.3|11523.3|11548.3|11523.3|11548.3|11523.3|11548.3|11523.3|0
1636944000000|2021-11-15 02:40:00|11546.1|11521.1|11546.6|11521.6|11546.6|11521.6|11546.1|11521.1|0
1636944040000|2021-11-15 02:40:40|||||||||1
1636944050000|2021-11-15 02:40:50|11535.1|11520.1|11545.7|11520.7|11545.7|11521.6|11535.1|11520.1|1
1636944060000|2021-11-15 02:41:00|11545.6|11520.6|11545.6|11520.6|11545.6|11520.6|11545.6|11520.6|0
1636944090000|2021-11-15 02:41:30|11538.5|11523.5|11538.5|11523.5|11538.5|11523.5|11538.5|11523.5|0
1636944120000|2021-11-15 02:42:00|11540.3|11525.3|11541.1|11526.1|11541.1|11526.1|11540.3|11525.3|1
1636944190000|2021-11-15 02:43:10|11540.9|11525.9|11539.3|11524.3|11540.9|11525.9|11539.3|11524.3|0
1636944210000|2021-11-15 02:43:30|11537.6|11522.6|11537.6|11522.6|11537.6|11522.6|11537.6|11522.6|0
1636944280000|2021-11-15 02:44:40|11555.9|11518.4|11555.9|11518.4|11555.9|11518.4|11555.9|11518.4|1
1636944290000|2021-11-15 02:44:50|11550|11525|11552.1|11527.1|11552.1|11527.1|11550|11525|0
1636944300000|2021-11-15 02:45:00|11551.1|11526.1|11551.1|11526.1|11551.1|11526.1|11551.1|11526.1|0
1636944310000|2021-11-15 02:45:10|11550.1|11535.1|11550.1|11535.1|11550.1|11535.1|11550.1|11535.1|0
1636944320000|2021-11-15 02:45:20|11554.9|11529.9|11553.6|11528.6|11554.9|11529.9|11553.6|11528.6|0
1636944330000|2021-11-15 02:45:30|11551.6|11526.6|11550.7|11525.7|11551.6|11526.6|11550.7|11525.7|0
1636944340000|2021-11-15 02:45:40|11551.2|11526.2|11551.1|11526.1|11551.2|11526.2|11551.1|11526.1|0
1636944380000|2021-11-15 02:46:20|11565|11527.5|11558.4|11533.4|11565|11533.5|11558.4|11527.5|11
1636944390000|2021-11-15 02:46:30|11558.5|11533.5|11558.3|11533.3|11558.5|11533.5|11558.3|11533.3|1
1636944400000|2021-11-15 02:46:40|11556.5|11531.5|11556.5|11531.5|11556.5|11531.5|11556.5|11531.5|0
1636944450000|2021-11-15 02:47:30|11556.8|11531.8|11559|11534|11559|11534|11556.8|11531.8|0
1636944470000|2021-11-15 02:47:50|11558.5|11533.5|11558.5|11533.5|11558.5|11533.5|11558.5|11533.5|0
1636944500000|2021-11-15 02:48:20|11558|11533|11558|11533|11558|11533|11558|11533|0
1636944530000|2021-11-15 02:48:50|11558.5|11533.5|11557.6|11532.6|11558.5|11533.5|11557.6|11532.6|0
1636944720000|2021-11-15 02:52:00|11561.9|11524.4|11569.6|11532.1|11569.6|11532.1|11561.9|11524.4|0
1636944730000|2021-11-15 02:52:10|11559.6|11544.6|11559.6|11544.6|11559.6|11544.6|11559.6|11544.6|3
1636944770000|2021-11-15 02:52:50|11559.4|11544.4|11562.1|11524.6|11569.4|11544.4|11559.4|11524.6|3
1636944780000|2021-11-15 02:53:00|11561.6|11524.1|11561.6|11524.1|11561.6|11524.1|11561.6|11524.1|0
1636944790000|2021-11-15 02:53:10|11555.7|11530.7|11557.4|11532.4|11557.4|11532.4|11555.7|11530.7|0
1636944910000|2021-11-15 02:55:10|11557.9|11532.9|11558.4|11533.4|11558.4|11533.4|11557.9|11532.9|0
1636944920000|2021-11-15 02:55:20|11558.9|11533.9|11558.9|11533.9|11558.9|11533.9|11558.9|11533.9|0
1636944930000|2021-11-15 02:55:30|11559|11534|11559.9|11534.9|11559.9|11534.9|11559|11534|0
1636945060000|2021-11-15 02:57:40|11555|11540|11555.4|11540.4|11555.4|11540.4|11555|11540|0
1636945080000|2021-11-15 02:58:00|11555.8|11540.8|11555.8|11540.8|11555.8|11540.8|11555.8|11540.8|0
1636945180000|2021-11-15 02:59:40|11557.5|11542.5|11559|11544|11559|11544|11557.5|11542.5|0
1636945190000|2021-11-15 02:59:50|11559.5|11544.5|11560|11545|11560|11545|11559.5|11544.5|1
1636945200000|2021-11-15 03:00:00|11560.5|11545.5|11561.4|11546.4|11561.4|11546.4|11560.5|11545.5|0
1636945210000|2021-11-15 03:00:10|11561.5|11546.5|11567.4|11552.4|11567.4|11552.4|11561.5|11546.5|1
1636945310000|2021-11-15 03:01:50|11564.8|11549.8|11563.8|11548.8|11564.8|11549.8|11563.8|11548.8|1
1636945350000|2021-11-15 03:02:30|11563.7|11548.7|11560.8|11545.8|11563.7|11548.7|11560.8|11545.8|0
1636945370000|2021-11-15 03:02:50|11558.9|11543.9|11558.7|11543.7|11558.9|11543.9|11558.7|11543.7|0
1636945380000|2021-11-15 03:03:00|11561.2|11536.2|11553.4|11538.4|11561.2|11540.2|11553.4|11536.2|0
1636945390000|2021-11-15 03:03:10|11553.3|11538.3|11553.3|11538.3|11553.3|11538.3|11553.3|11538.3|0
1636945400000|2021-11-15 03:03:20|11553.4|11538.4|11552.4|11537.4|11553.4|11538.4|11552.4|11537.4|0
1636945410000|2021-11-15 03:03:30|11552.9|11537.9|11552.9|11537.9|11552.9|11537.9|11552.9|11537.9|0
1636945480000|2021-11-15 03:04:40|11552.4|11537.4|11558|11543|11558|11543|11552.4|11537.4|0
1636945510000|2021-11-15 03:05:10|11560.2|11545.2|11560.7|11545.7|11560.7|11545.7|11560.2|11545.2|0
1636945560000|2021-11-15 03:06:00|11560.6|11545.6|11560.6|11545.6|11560.6|11545.6|11560.6|11545.6|0
1636945570000|2021-11-15 03:06:10|11566.2|11551.2|11568.1|11553.1|11568.1|11553.1|11566.2|11551.2|3
1636945590000|2021-11-15 03:06:30|11567.7|11552.7|11567.6|11552.6|11567.7|11552.7|11567.6|11552.6|0
1636945610000|2021-11-15 03:06:50|11567.5|11552.5|11567.6|11552.6|11567.6|11552.6|11567.5|11552.5|0
1636945630000|2021-11-15 03:07:10|11567.2|11552.2|11567.2|11552.2|11567.2|11552.2|11567.2|11552.2|0
1636945650000|2021-11-15 03:07:30|11568|11553|11568|11553|11568|11553|11568|11553|0
1636945700000|2021-11-15 03:08:20|11568.1|11553.1|11568.1|11553.1|11568.1|11553.1|11568.1|11553.1|1
1636945710000|2021-11-15 03:08:30|11568|11553|11568.2|11553.2|11568.2|11553.2|11568|11553|1
1636945720000|2021-11-15 03:08:40|11568.1|11553.1|11568.2|11553.2|11568.2|11553.2|11568.1|11553.1|1
1636945730000|2021-11-15 03:08:50|11568.1|11553.1|11568.2|11553.2|11568.2|11553.2|11568.1|11553.1|0
1636945740000|2021-11-15 03:09:00|||||||||1
1636945760000|2021-11-15 03:09:20|11568.1|11553.1|11569.1|11554.1|11569.1|11554.1|11568.1|11553.1|0
1636945770000|2021-11-15 03:09:30|11569.9|11554.9|11569|11554|11569.9|11554.9|11569|11554|1
1636945780000|2021-11-15 03:09:40|11569.1|11554.1|11569.1|11554.1|11569.1|11554.1|11569|11554|3
1636945790000|2021-11-15 03:09:50|11569|11554|11569.1|11554.1|11569.1|11554.1|11568.4|11553.4|1
1636945800000|2021-11-15 03:10:00|11569|11554|11569.1|11554.1|11569.1|11554.1|11569|11554|19
1636945820000|2021-11-15 03:10:20|11570.2|11555.2|11569.9|11554.9|11570.2|11555.2|11569.9|11554.9|0
1636945830000|2021-11-15 03:10:30|11570|11555|11570|11555|11570|11555|11570|11555|0
1636945860000|2021-11-15 03:11:00|11570.1|11555.1|11571|11556|11571|11556|11570.1|11555.1|0
1636945870000|2021-11-15 03:11:10|11571.5|11556.5|11571.5|11556.5|11571.5|11556.5|11571.5|11556.5|0
1636945880000|2021-11-15 03:11:20|11571.6|11556.6|11572|11557|11572.1|11557.1|11571.6|11556.6|0
1636945890000|2021-11-15 03:11:30|11571.9|11556.9|11571.9|11556.9|11571.9|11556.9|11571.9|11556.9|0
1636945900000|2021-11-15 03:11:40|11574.7|11559.7|11574.7|11559.7|11575|11560|11574.7|11559.7|2
1636945920000|2021-11-15 03:12:00|11575.7|11560.7|11575.7|11560.7|11575.7|11560.7|11575.7|11560.7|0
1636945930000|2021-11-15 03:12:10|11576.2|11561.2|11576.2|11561.2|11576.2|11561.2|11576.2|11561.2|0
1636945950000|2021-11-15 03:12:30|11576.7|11561.7|11577.2|11562.2|11577.2|11562.2|11576.7|11561.7|0
1636945960000|2021-11-15 03:12:40|11575.4|11560.4|11574.1|11559.1|11575.4|11560.4|11574.1|11559.1|1
1636945980000|2021-11-15 03:13:00|11574.2|11559.2|11574.2|11559.2|11574.2|11559.2|11574.2|11559.2|0
1636945990000|2021-11-15 03:13:10|11574.7|11559.7|11575.1|11560.1|11575.1|11560.1|11574.7|11559.7|0
1636946000000|2021-11-15 03:13:20|11574.6|11559.6|11574.6|11559.6|11574.6|11559.6|11574.6|11559.6|0
1636946030000|2021-11-15 03:13:50|11575.9|11560.9|11575.9|11560.9|11575.9|11560.9|11575.9|11560.9|1
1636946040000|2021-11-15 03:14:00|11575.4|11560.4|11575.4|11560.4|11575.4|11560.4|11575.4|11560.4|0
1636946070000|2021-11-15 03:14:30|11577.9|11562.9|11577.9|11562.9|11577.9|11562.9|11577.9|11562.9|0
1636946080000|2021-11-15 03:14:40|11577.8|11562.8|11577.8|11562.8|11577.8|11562.8|11577.8|11562.8|0
1636946100000|2021-11-15 03:15:00|11577.4|11562.4|11577.4|11562.4|11577.4|11562.4|11577.4|11562.4|0
1636946110000|2021-11-15 03:15:10|11577.9|11562.9|11577.9|11562.9|11577.9|11562.9|11577.9|11562.9|0
1636946130000|2021-11-15 03:15:30|11577.8|11562.8|11575.7|11560.7|11578.2|11563.2|11575.7|11560.7|1
1636946190000|2021-11-15 03:16:30|11575.3|11560.3|11575.3|11560.3|11575.3|11560.3|11575.3|11560.3|0
1636946210000|2021-11-15 03:16:50|11574.8|11559.8|11574.8|11559.8|11574.8|11559.8|11574.8|11559.8|0
1636946240000|2021-11-15 03:17:20|11573.9|11558.9|11573.9|11558.9|11573.9|11558.9|11573.9|11558.9|0
1636946260000|2021-11-15 03:17:40|11573.6|11558.6|11571.8|11556.8|11573.6|11558.6|11571.8|11556.8|0
1636946330000|2021-11-15 03:18:50|11571.9|11556.9|11571.9|11556.9|11571.9|11556.9|11571.9|11556.9|0
1636946470000|2021-11-15 03:21:10|11569.1|11554.1|11569.1|11554.1|11569.1|11554.1|11569.1|11554.1|0
1636946480000|2021-11-15 03:21:20|11572.5|11557.5|11572.4|11557.4|11572.5|11557.5|11572.4|11557.4|0
1636946770000|2021-11-15 03:26:10|11569.1|11554.1|11569.1|11554.1|11569.1|11554.1|11569.1|11554.1|0
1636946780000|2021-11-15 03:26:20|11569.6|11554.6|11569.6|11554.6|11569.6|11554.6|11569.6|11554.6|0
1636946810000|2021-11-15 03:26:50|11567.4|11552.4|11567.4|11552.4|11567.4|11552.4|11567.4|11552.4|1
1636946830000|2021-11-15 03:27:10|11567.3|11552.3|11567.3|11552.3|11567.3|11552.3|11567.3|11552.3|0
1636946990000|2021-11-15 03:29:50|11568.3|11553.3|11568.2|11553.2|11568.3|11553.3|11568.2|11553.2|0
1636947070000|2021-11-15 03:31:10|11574.1|11559.1|11574|11559|11574.1|11559.1|11574|11559|0
1636947110000|2021-11-15 03:31:50|11573.9|11558.9|11574|11559|11574|11559|11573.9|11558.9|0
1636947150000|2021-11-15 03:32:30|11574.1|11559.1|11574.5|11559.5|11574.5|11559.5|11574.1|11559.1|0
1636947170000|2021-11-15 03:32:50|11574.4|11559.4|11574.4|11559.4|11574.4|11559.4|11574.4|11559.4|0
1636947390000|2021-11-15 03:36:30|11574.1|11559.1|11571.5|11556.5|11574.1|11559.1|11571.5|11556.5|0
1636947600000|2021-11-15 03:40:00|11570.6|11555.6|11570.6|11555.6|11570.6|11555.6|11570.6|11555.6|0
1636947680000|2021-11-15 03:41:20|11574.4|11559.4|11574.5|11559.5|11574.5|11559.5|11574.4|11559.4|0
1636947690000|2021-11-15 03:41:30|11575.4|11560.4|11575.4|11560.4|11575.4|11560.4|11575.4|11560.4|0
1636947700000|2021-11-15 03:41:40|11575.5|11560.5|11576.4|11561.4|11576.4|11561.4|11575.5|11560.5|0
1636947710000|2021-11-15 03:41:50|11575.8|11560.8|11571|11556|11575.8|11560.8|11571|11556|0
1636947720000|2021-11-15 03:42:00|11572.4|11557.4|11572.9|11557.9|11572.9|11557.9|11572.4|11557.4|0
1636947730000|2021-11-15 03:42:10|11572.8|11557.8|11572.8|11557.8|11572.8|11557.8|11572.8|11557.8|0
1636947740000|2021-11-15 03:42:20|||||||||1
1636947850000|2021-11-15 03:44:10|11572.3|11557.3|11572.3|11557.3|11572.3|11557.3|11572.3|11557.3|0
1636948070000|2021-11-15 03:47:50|11571.8|11556.8|11571.8|11556.8|11571.8|11556.8|11571.8|11556.8|0
1636948150000|2021-11-15 03:49:10|11572.9|11557.9|11572.9|11557.9|11572.9|11557.9|11572.9|11557.9|2
1636948170000|2021-11-15 03:49:30|11572.8|11557.8|11572.8|11557.8|11572.8|11557.8|11572.8|11557.8|0
1636948280000|2021-11-15 03:51:20|11572.9|11557.9|11572.9|11557.9|11572.9|11557.9|11572.9|11557.9|0
1636948300000|2021-11-15 03:51:40|11572.7|11557.7|11572.3|11557.3|11572.7|11557.7|11572.3|11557.3|0
1636948380000|2021-11-15 03:53:00|11572.2|11557.2|11571.8|11556.8|11572.2|11557.2|11571.8|11556.8|0
1636949250000|2021-11-15 04:07:30|11571.9|11556.9|11571.9|11556.9|11571.9|11556.9|11571.9|11556.9|0
1636949430000|2021-11-15 04:10:30|11572|11557|11572|11557|11572|11557|11572|11557|0
1636949540000|2021-11-15 04:12:20|11571.9|11556.9|11571.9|11556.9|11571.9|11556.9|11571.9|11556.9|0
1636949700000|2021-11-15 04:15:00|11572.8|11557.8|11572.8|11557.8|11572.8|11557.8|11572.8|11557.8|0
1636949710000|2021-11-15 04:15:10|11574.7|11559.7|11575.7|11560.7|11575.7|11560.7|11574.7|11559.7|0
1636949720000|2021-11-15 04:15:20|11576.2|11561.2|11576.2|11561.2|11576.2|11561.2|11576.2|11561.2|0
1636949730000|2021-11-15 04:15:30|11576.6|11561.6|11577.2|11562.2|11577.2|11562.2|11576.6|11561.6|0
1636949740000|2021-11-15 04:15:40|11579|11564|11579|11564|11579|11564|11579|11564|0
1636949750000|2021-11-15 04:15:50|11578.9|11563.9|11572.6|11557.6|11578.9|11563.9|11572.6|11557.6|0
1636949760000|2021-11-15 04:16:00|11572.2|11557.2|11572.6|11557.6|11572.6|11557.6|11569.6|11554.6|0
1636949770000|2021-11-15 04:16:10|11569.6|11554.6|11572.7|11557.7|11572.7|11557.7|11568.6|11553.6|1
1636949870000|2021-11-15 04:17:50|11572.6|11557.6|11570.1|11555.1|11572.6|11557.6|11570.1|11555.1|0
1636949880000|2021-11-15 04:18:00|11565.9|11550.9|11568.1|11543.1|11568.1|11550.9|11565.9|11543.1|1
1636949910000|2021-11-15 04:18:30|11558.2|11543.2|11564|11549|11564.6|11549|11558.2|11539.6|1
1636949920000|2021-11-15 04:18:40|11560.1|11545.1|11564.5|11549.5|11564.5|11549.5|11560.1|11545.1|1
1636949930000|2021-11-15 04:18:50|11564.1|11549.1|11564.1|11549.1|11564.1|11549.1|11564.1|11549.1|0
1636949940000|2021-11-15 04:19:00|11564.5|11549.5|11564.5|11549.5|11564.5|11549.5|11564.5|11549.5|0
1636949950000|2021-11-15 04:19:10|11563.9|11548.9|11564.1|11549.1|11569.7|11549.1|11563.9|11544.2|6
1636950050000|2021-11-15 04:20:50|11569.2|11544.2|11569.2|11544.2|11569.2|11544.2|11569.2|11544.2|0
1636950170000|2021-11-15 04:22:50|11569.3|11544.3|11566.3|11541.3|11569.3|11544.3|11566.3|11541.3|0
1636950180000|2021-11-15 04:23:00|11566.7|11541.7|11566.7|11541.7|11566.7|11541.7|11566.7|11541.7|0
1636950200000|2021-11-15 04:23:20|11556.9|11541.9|11556.7|11541.7|11556.9|11541.9|11556.7|11541.7|0
1636950210000|2021-11-15 04:23:30|11555.9|11540.9|11555.9|11540.9|11555.9|11540.9|11555.9|11540.9|0
1636950270000|2021-11-15 04:24:30|11556.7|11541.7|11556.7|11541.7|11556.7|11541.7|11556.7|11541.7|0
1636950280000|2021-11-15 04:24:40|11557.1|11542.1|11557.1|11542.1|11557.1|11542.1|11557.1|11542.1|0
1636950300000|2021-11-15 04:25:00|11557.6|11542.6|11557.6|11542.6|11557.6|11542.6|11557.6|11542.6|0
1636951040000|2021-11-15 04:37:20|11555.9|11540.9|11553.9|11538.9|11555.9|11540.9|11553.9|11538.9|0
1636951050000|2021-11-15 04:37:30|11552.6|11537.6|11552.6|11537.6|11552.6|11537.6|11552.6|11537.6|0
1636952150000|2021-11-15 04:55:50|11555.5|11540.5|11555.5|11540.5|11555.5|11540.5|11555.5|11540.5|0
1636952790000|2021-11-15 05:06:30|11557.5|11542.5|11556.5|11541.5|11557.5|11542.5|11556.5|11541.5|0
1636953530000|2021-11-15 05:18:50|11556.9|11541.9|11556.9|11541.9|11556.9|11541.9|11556.9|11541.9|3
1636953640000|2021-11-15 05:20:40|||||||||4
1636953790000|2021-11-15 05:23:10|||||||||4
1636953840000|2021-11-15 05:24:00|11556.8|11541.8|11556.8|11541.8|11556.8|11541.8|11556.8|11541.8|0
1636953880000|2021-11-15 05:24:40|11559.9|11544.9|11562.9|11547.9|11562.9|11547.9|11559.9|11544.9|2
1636953890000|2021-11-15 05:24:50|11563|11548|11565.4|11550.4|11565.4|11550.4|11563|11548|2
1636953900000|2021-11-15 05:25:00|11565.5|11550.5|11566.4|11551.4|11566.4|11551.4|11565.5|11550.5|0
1636953910000|2021-11-15 05:25:10|11563.8|11548.8|11563.8|11548.8|11563.8|11548.8|11563.8|11548.8|1
1636954190000|2021-11-15 05:29:50|11563.3|11548.3|11563.3|11548.3|11563.3|11548.3|11563.3|11548.3|0
1636954290000|2021-11-15 05:31:30|11564.1|11549.1|11567.8|11552.8|11567.8|11552.8|11564.1|11549.1|6
1636954600000|2021-11-15 05:36:40|11567.9|11552.9|11567.9|11552.9|11567.9|11552.9|11567.9|11552.9|12
1636954620000|2021-11-15 05:37:00|||||||||13
1636954630000|2021-11-15 05:37:10|||||||||11
1636954640000|2021-11-15 05:37:20|11567.7|11552.7|11567.6|11552.6|11567.7|11552.7|11567.6|11552.6|10
1636954650000|2021-11-15 05:37:30|11567.4|11552.4|11567.4|11552.4|11567.4|11552.4|11567.4|11552.4|0
1636954720000|2021-11-15 05:38:40|11567.3|11552.3|11565.4|11550.4|11567.3|11552.3|11565.4|11550.4|0
1636954790000|2021-11-15 05:39:50|11567.1|11552.1|11567.3|11552.3|11567.3|11552.3|11567.1|11552.1|9
1636954800000|2021-11-15 05:40:00|11567.4|11552.4|11567.4|11552.4|11567.4|11552.4|11567.4|11552.4|0
1636954920000|2021-11-15 05:42:00|11573.3|11558.3|11569.3|11554.3|11573.4|11558.4|11568.8|11553.8|1
1636955020000|2021-11-15 05:43:40|11568.7|11553.7|11567.4|11552.4|11568.7|11553.7|11567.4|11552.4|0
1636955040000|2021-11-15 05:44:00|11565.8|11550.8|11565.8|11550.8|11565.8|11550.8|11565.8|11550.8|0
1636955080000|2021-11-15 05:44:40|11565.4|11550.4|11565.4|11550.4|11565.4|11550.4|11565.4|11550.4|0
1636955130000|2021-11-15 05:45:30|11565.8|11550.8|11565.8|11550.8|11565.8|11550.8|11565.8|11550.8|0
1636955160000|2021-11-15 05:46:00|11565.4|11550.4|11565.4|11550.4|11565.4|11550.4|11565.4|11550.4|0
1636955340000|2021-11-15 05:49:00|11563|11548|11563|11548|11563|11548|11563|11548|0
1636955420000|2021-11-15 05:50:20|11561.6|11546.6|11561.6|11546.6|11561.6|11546.6|11561.6|11546.6|0
1636955440000|2021-11-15 05:50:40|11561.2|11546.2|11561.2|11546.2|11561.2|11546.2|11561.2|11546.2|0
1636955560000|2021-11-15 05:52:40|11559.4|11544.4|11559.4|11544.4|11559.4|11544.4|11559.4|11544.4|0
1636956080000|2021-11-15 06:01:20|11557.4|11542.4|11557.4|11542.4|11557.4|11542.4|11557.4|11542.4|0
1636956100000|2021-11-15 06:01:40|11557.2|11542.2|11555.9|11540.9|11557.2|11542.2|11555.9|11540.9|0
1636956110000|2021-11-15 06:01:50|11555.4|11540.4|11555.4|11540.4|11555.4|11540.4|11555.4|11540.4|0
1636956140000|2021-11-15 06:02:20|11555.9|11540.9|11555.7|11540.7|11555.9|11540.9|11555.7|11540.7|0
1636956150000|2021-11-15 06:02:30|11554.9|11539.9|11554.9|11539.9|11554.9|11539.9|11554.9|11539.9|0
1636956160000|2021-11-15 06:02:40|11554.4|11539.4|11554.4|11539.4|11554.4|11539.4|11554.4|11539.4|0
1636956170000|2021-11-15 06:02:50|11560.4|11545.4|11560.4|11545.4|11560.4|11545.4|11560.4|11545.4|1
1636956240000|2021-11-15 06:04:00|11561.9|11546.9|11561.9|11546.9|11561.9|11546.9|11561.9|11546.9|0
1636956260000|2021-11-15 06:04:20|11561.5|11546.5|11559.4|11544.4|11561.5|11546.5|11559.4|11544.4|0
1636956370000|2021-11-15 06:06:10|11559.5|11544.5|11560.4|11545.4|11560.4|11545.4|11559.5|11544.5|0
1636956610000|2021-11-15 06:10:10|11568.4|11543.4|11568.4|11543.4|11568.4|11543.4|11568.4|11543.4|0
1636956630000|2021-11-15 06:10:30|11568.3|11543.3|11568.3|11543.3|11568.3|11543.3|11568.3|11543.3|0
1636957060000|2021-11-15 06:17:40|11568.2|11543.2|11568.2|11543.2|11568.2|11543.2|11568.2|11543.2|0
1636957130000|2021-11-15 06:18:50|11563.3|11548.3|11563.3|11548.3|11563.3|11548.3|11563.3|11548.3|0
1636957200000|2021-11-15 06:20:00|11563.2|11548.2|11564.2|11549.2|11564.2|11549.2|11563.2|11548.2|0
1636957230000|2021-11-15 06:20:30|11561.4|11546.4|11561.3|11546.3|11561.4|11546.4|11561.3|11546.3|0
1636957250000|2021-11-15 06:20:50|11561.4|11546.4|11561.3|11546.3|11561.4|11546.4|11561.3|11546.3|0
1636957260000|2021-11-15 06:21:00|11560.3|11545.3|11560.3|11545.3|11560.3|11545.3|11560.3|11545.3|0
1636957290000|2021-11-15 06:21:30|11561.6|11546.6|11561.6|11546.6|11561.6|11546.6|11561.6|11546.6|0
1636957300000|2021-11-15 06:21:40|11564|11549|11560.3|11545.3|11564|11549|11560.2|11545.2|0
1636957480000|2021-11-15 06:24:40|11559.3|11544.3|11559.3|11544.3|11559.3|11544.3|11559.3|11544.3|0
1636957490000|2021-11-15 06:24:50|11565.3|11540.3|11560.3|11545.3|11565.3|11545.3|11560.3|11540.3|0
1636957500000|2021-11-15 06:25:00|11565.3|11540.3|11560.3|11545.3|11565.3|11545.3|11560.3|11540.3|0
1636957710000|2021-11-15 06:28:30|11560.7|11545.7|11560.7|11545.7|11560.7|11545.7|11560.7|11545.7|1
1636957720000|2021-11-15 06:28:40|11561|11546|11564|11549|11564|11549|11561|11546|0
1636957730000|2021-11-15 06:28:50|11564.1|11549.1|11564.1|11549.1|11564.1|11549.1|11564.1|11549.1|0
1636957740000|2021-11-15 06:29:00|11564.2|11549.2|11564.6|11549.6|11564.6|11549.6|11564.2|11549.2|0
1636957800000|2021-11-15 06:30:00|11566.1|11551.1|11564.6|11549.6|11566.1|11551.1|11564.6|11549.6|1
1636957810000|2021-11-15 06:30:10|11564.1|11549.1|11564.2|11549.2|11564.2|11549.2|11564.1|11549.1|0
1636957820000|2021-11-15 06:30:20|11564.1|11549.1|11564.1|11549.1|11564.2|11549.2|11564.1|11549.1|0
1636957840000|2021-11-15 06:30:40|11563.2|11548.2|11563.3|11548.3|11563.3|11548.3|11563.2|11548.2|0
1636957870000|2021-11-15 06:31:10|11563.2|11548.2|11562.3|11547.3|11563.2|11548.2|11562.3|11547.3|0
1636957900000|2021-11-15 06:31:40|11561.4|11546.4|11561.4|11546.4|11561.4|11546.4|11561.4|11546.4|0
1636957920000|2021-11-15 06:32:00|11566.3|11541.3|11566.3|11541.3|11566.3|11541.3|11566.3|11541.3|0
1636957970000|2021-11-15 06:32:50|11567.2|11542.2|11567.3|11542.3|11567.3|11542.3|11567.2|11542.2|2
1636957990000|2021-11-15 06:33:10|11562.3|11547.3|11562.3|11547.3|11562.3|11547.3|11562.3|11547.3|0
1636958010000|2021-11-15 06:33:30|11567.3|11542.3|11567.3|11542.3|11567.3|11542.3|11567.3|11542.3|2
1636958030000|2021-11-15 06:33:50|11562.3|11547.3|11562.3|11547.3|11562.3|11547.3|11562.3|11547.3|0
1636958110000|2021-11-15 06:35:10|11567.3|11542.3|11567.3|11542.3|11567.3|11542.3|11567.3|11542.3|1
1636958120000|2021-11-15 06:35:20|11562.4|11547.4|11562.4|11547.4|11562.4|11547.4|11562.4|11547.4|1
1636958140000|2021-11-15 06:35:40|11562.3|11547.3|11562.3|11547.3|11562.3|11547.3|11562.3|11547.3|0
1636958210000|2021-11-15 06:36:50|11562.5|11547.5|11565.1|11550.1|11565.1|11550.1|11562.5|11547.5|0
1636958220000|2021-11-15 06:37:00|11565.8|11550.8|11564.3|11549.3|11570.1|11555.1|11564.3|11549.3|0
1636958230000|2021-11-15 06:37:10|11564|11549|11560.3|11545.3|11564|11549|11560.3|11545.3|1
1636958240000|2021-11-15 06:37:20|11560.4|11545.4|11565.3|11540.3|11565.3|11545.4|11560.4|11540.3|0
1636958250000|2021-11-15 06:37:30|11560.8|11545.8|11560.8|11545.8|11560.8|11545.8|11560.8|11545.8|0
1636958260000|2021-11-15 06:37:40|11561.3|11546.3|11561.3|11546.3|11561.3|11546.3|11560.8|11545.8|0
1636958270000|2021-11-15 06:37:50|11561.4|11546.4|11561.8|11546.8|11561.8|11546.8|11561.3|11546.3|0
1636958280000|2021-11-15 06:38:00|11560.9|11545.9|11560.9|11545.9|11560.9|11545.9|11560.9|11545.9|0
1636958290000|2021-11-15 06:38:10|11561.3|11546.3|11561.3|11546.3|11561.3|11546.3|11561.3|11546.3|0
1636958460000|2021-11-15 06:41:00|11562.3|11547.3|11562.3|11547.3|11562.3|11547.3|11562.3|11547.3|0
1636958500000|2021-11-15 06:41:40|11559.8|11544.8|11559.8|11544.8|11559.8|11544.8|11559.8|11544.8|0
1636958530000|2021-11-15 06:42:10|11559.9|11544.9|11560.3|11545.3|11560.3|11545.3|11559.9|11544.9|0
1636958540000|2021-11-15 06:42:20|11560.2|11545.2|11559.8|11544.8|11560.2|11545.2|11559.8|11544.8|0
1636958550000|2021-11-15 06:42:30|11560.2|11545.2|11559.8|11544.8|11560.2|11545.2|11559.8|11544.8|0
1636958560000|2021-11-15 06:42:40|11560.3|11545.3|11560|11545|11560.3|11545.3|11560|11545|0
1636958580000|2021-11-15 06:43:00|11560.5|11545.5|11560.5|11545.5|11560.5|11545.5|11560.5|11545.5|0
1636958590000|2021-11-15 06:43:10|11560.4|11545.4|11559.5|11544.5|11560.4|11545.4|11559.5|11544.5|1
1636958610000|2021-11-15 06:43:30|11558|11543|11558|11543|11558|11543|11558|11543|0
1636958620000|2021-11-15 06:43:40|||||||||1
1636958630000|2021-11-15 06:43:50|11557.3|11542.3|11557.3|11542.3|11557.4|11542.4|11557.2|11542.2|0
1636958650000|2021-11-15 06:44:10|11557|11542|11557|11542|11557|11542|11557|11542|0
1636958660000|2021-11-15 06:44:20|11557.3|11542.3|11557.3|11542.3|11557.3|11542.3|11557.3|11542.3|2
1636958690000|2021-11-15 06:44:50|11557.8|11542.8|11557.8|11542.8|11557.8|11542.8|11557.8|11542.8|0
1636958700000|2021-11-15 06:45:00|11558|11543|11559.3|11544.3|11559.3|11544.3|11558|11543|0
1636958760000|2021-11-15 06:46:00|11559.2|11544.2|11558.3|11543.3|11559.2|11544.2|11558.3|11543.3|0
1636958770000|2021-11-15 06:46:10|11558.2|11543.2|11558.3|11543.3|11558.3|11543.3|11558.2|11543.2|0
1636958830000|2021-11-15 06:47:10|11558.2|11543.2|11557.8|11542.8|11558.2|11543.2|11557.8|11542.8|0
1636958840000|2021-11-15 06:47:20|11557.7|11542.7|11552|11537|11557.7|11542.7|11552|11537|0
1636958850000|2021-11-15 06:47:30|11552.1|11537.1|11552.1|11537.1|11552.1|11537.1|11552.1|11537.1|0
1636958990000|2021-11-15 06:49:50|11552|11537|11552|11537|11552|11537|11552|11537|0
1636959100000|2021-11-15 06:51:40|11551.7|11536.7|11542.3|11527.3|11551.7|11536.7|11542.3|11527.3|19
1636959110000|2021-11-15 06:51:50|11542.6|11527.6|11542.6|11527.6|11542.6|11527.6|11542.6|11527.6|0
1636959120000|2021-11-15 06:52:00|11542.8|11527.8|11545.1|11530.1|11545.2|11530.2|11542.8|11527.8|1
1636959130000|2021-11-15 06:52:10|11543.6|11528.6|11543.6|11528.6|11543.6|11528.6|11543.6|11528.6|0
1636959150000|2021-11-15 06:52:30|11543.2|11528.2|11546.9|11531.9|11547|11532|11543.2|11528.2|2
1636959160000|2021-11-15 06:52:40|11546.1|11531.1|11546.1|11531.1|11546.1|11531.1|11546.1|11531.1|0
1636959240000|2021-11-15 06:54:00|11548|11533|11548|11533|11548|11533|11548|11533|0
1636959270000|2021-11-15 06:54:30|11547.8|11532.8|11546.1|11531.1|11547.8|11532.8|11546.1|11531.1|0
1636959340000|2021-11-15 06:55:40|11548.4|11533.4|11548.4|11533.4|11548.4|11533.4|11548.4|11533.4|0
1636959400000|2021-11-15 06:56:40|11545.1|11530.1|11545.1|11530.1|11545.1|11530.1|11545.1|11530.1|0
1636959530000|2021-11-15 06:58:50|11545.2|11530.2|11546|11531|11546|11531|11545.2|11530.2|0
1636959540000|2021-11-15 06:59:00|11546.1|11531.1|11546.1|11531.1|11546.1|11531.1|11546.1|11531.1|0
1636959590000|2021-11-15 06:59:50|11548.3|11533.3|11548.3|11533.3|11548.3|11533.3|11548.3|11533.3|0
1636959610000|2021-11-15 07:00:10|11548.4|11533.4|11548.4|11533.4|11548.4|11533.4|11548.4|11533.4|0
1636959670000|2021-11-15 07:01:10|11552.3|11537.3|11553.8|11538.8|11553.8|11538.8|11552.3|11537.3|0
1636959680000|2021-11-15 07:01:20|11554.3|11539.3|11554.3|11539.3|11554.3|11539.3|11554.3|11539.3|0
1636959730000|2021-11-15 07:02:10|11556.6|11541.6|11556.6|11541.6|11556.6|11541.6|11556.6|11541.6|0
1636959740000|2021-11-15 07:02:20|11561.7|11546.7|11561.7|11546.7|11561.7|11546.7|11561.7|11546.7|1
1636959760000|2021-11-15 07:02:40|11562.2|11547.2|11564|11549|11564|11549|11562.2|11547.2|3
1636959770000|2021-11-15 07:02:50|11564.1|11549.1|11565.2|11550.2|11565.2|11550.2|11564.1|11549.1|1
1636959780000|2021-11-15 07:03:00|11565.6|11550.6|11561.6|11546.6|11565.9|11550.9|11560.2|11545.2|3
1636959790000|2021-11-15 07:03:10|11562.9|11547.9|11563.9|11548.9|11563.9|11548.9|11562.9|11547.9|0
1636959800000|2021-11-15 07:03:20|11563.4|11548.4|11563.9|11548.9|11563.9|11548.9|11563.4|11548.4|0
1636959810000|2021-11-15 07:03:30|11564.1|11549.1|11565.9|11550.9|11565.9|11550.9|11564.1|11549.1|0
1636959820000|2021-11-15 07:03:40|11565.3|11550.3|11565.3|11550.3|11565.3|11550.3|11565.3|11550.3|1
1636959840000|2021-11-15 07:04:00|11566.2|11551.2|11566.3|11551.3|11566.3|11551.3|11566.2|11551.2|1
1636959850000|2021-11-15 07:04:10|11567.3|11552.3|11567.3|11552.3|11567.3|11552.3|11567.3|11552.3|1
1636959860000|2021-11-15 07:04:20|11565.6|11550.6|11560.6|11545.6|11565.6|11550.6|11560.6|11545.6|1
1636959870000|2021-11-15 07:04:30|11560.2|11545.2|11560.1|11545.1|11560.2|11545.2|11560.1|11545.1|0
1636959880000|2021-11-15 07:04:40|11559.4|11544.4|11560.6|11545.6|11560.7|11545.7|11559.4|11544.4|0
1636959890000|2021-11-15 07:04:50|11562|11547|11562|11547|11562|11547|11562|11547|0
1636959900000|2021-11-15 07:05:00|11562.4|11547.4|11562.9|11547.9|11562.9|11547.9|11560.2|11545.2|0
1636959910000|2021-11-15 07:05:10|11563.1|11548.1|11564.8|11549.8|11564.8|11549.8|11563.1|11548.1|0
1636959940000|2021-11-15 07:05:40|11560.2|11535.2|11560.2|11535.2|11560.2|11535.2|11560.2|11535.2|1
1636959960000|2021-11-15 07:06:00|11561.1|11536.1|11559.5|11534.5|11561.1|11536.1|11559.5|11534.5|0
1636959970000|2021-11-15 07:06:10|11557.8|11532.8|11548.3|11533.3|11557.8|11537.2|11548.3|11532.8|0
1636959980000|2021-11-15 07:06:20|11550.3|11535.3|11549.8|11534.8|11550.3|11535.3|11549.8|11534.8|0
1636960010000|2021-11-15 07:06:50|11550.1|11535.1|11556.2|11541.2|11556.2|11541.2|11550.1|11535.1|0
1636960030000|2021-11-15 07:07:10|||||||||1
1636960040000|2021-11-15 07:07:20|11556.1|11541.1|11556.1|11541.1|11556.2|11541.2|11556.1|11541.1|0
1636960060000|2021-11-15 07:07:40|11556.2|11541.2|11556.1|11541.1|11556.3|11541.3|11556.1|11541.1|0
1636960070000|2021-11-15 07:07:50|11556|11541|11556.1|11541.1|11556.1|11541.1|11555.9|11540.9|0
1636960080000|2021-11-15 07:08:00|11556.2|11541.2|11556.2|11541.2|11556.2|11541.2|11556.2|11541.2|0
1636960110000|2021-11-15 07:08:30|11556.4|11541.4|11559.1|11544.1|11559.2|11544.2|11556.4|11541.4|0
1636960140000|2021-11-15 07:09:00|11559.2|11544.2|11559.1|11544.1|11559.2|11544.2|11559.1|11544.1|0
1636960220000|2021-11-15 07:10:20|11557.7|11542.7|11557.6|11542.6|11557.7|11542.7|11557.6|11542.6|0
1636960230000|2021-11-15 07:10:30|11557.2|11542.2|11557.2|11542.2|11557.2|11542.2|11557.2|11542.2|0
1636960260000|2021-11-15 07:11:00|11558.1|11543.1|11558.1|11543.1|11558.1|11543.1|11558.1|11543.1|0
1636960270000|2021-11-15 07:11:10|11557.5|11542.5|11550.1|11535.1|11557.5|11542.5|11550.1|11535.1|0
1636960280000|2021-11-15 07:11:20|11548.8|11533.8|11548.6|11533.6|11548.8|11533.8|11548.6|11533.6|2
1636960300000|2021-11-15 07:11:40|11549|11534|11548.9|11533.9|11549|11534|11548.9|11533.9|1
1636960310000|2021-11-15 07:11:50|11549|11534|11549|11534|11549|11534|11549|11534|0
1636960320000|2021-11-15 07:12:00|11548.9|11533.9|11549|11534|11549|11534|11548.7|11533.7|0
1636960330000|2021-11-15 07:12:10|11548.9|11533.9|11548|11533|11548.9|11533.9|11548|11533|0
1636960340000|2021-11-15 07:12:20|11547.9|11532.9|11547.9|11532.9|11547.9|11532.9|11547.9|11532.9|0
1636960350000|2021-11-15 07:12:30|11548|11533|11548|11533|11548|11533|11547.9|11532.9|0
1636960360000|2021-11-15 07:12:40|11547.9|11532.9|11547.1|11532.1|11548|11533|11547.1|11532.1|0
1636960370000|2021-11-15 07:12:50|11547.6|11532.6|11548|11533|11548|11533|11546.6|11531.6|1
1636960440000|2021-11-15 07:14:00|11547.9|11532.9|11547.9|11532.9|11547.9|11532.9|11547.9|11532.9|0
1636960480000|2021-11-15 07:14:40|11546.9|11531.9|11546.9|11531.9|11546.9|11531.9|11546.9|11531.9|0
1636960530000|2021-11-15 07:15:30|11547.9|11532.9|11547.9|11532.9|11547.9|11532.9|11547.9|11532.9|0
1636960540000|2021-11-15 07:15:40|11548.9|11533.9|11549.4|11534.4|11549.4|11534.4|11548.9|11533.9|0
1636960550000|2021-11-15 07:15:50|11550.4|11535.4|11550.6|11535.6|11550.6|11535.6|11550.4|11535.4|0
1636960560000|2021-11-15 07:16:00|11552.3|11537.3|11552.3|11537.3|11552.3|11537.3|11552.3|11537.3|0
1636960610000|2021-11-15 07:16:50|11552.4|11537.4|11551.4|11536.4|11552.4|11537.4|11551.4|11536.4|0
1636960620000|2021-11-15 07:17:00|11551.3|11536.3|11551.3|11536.3|11551.3|11536.3|11551.3|11536.3|0
1636960630000|2021-11-15 07:17:10|11551.4|11536.4|11551.4|11536.4|11551.5|11536.5|11551.4|11536.4|0
1636960740000|2021-11-15 07:19:00|11551.5|11536.5|11551.5|11536.5|11551.5|11536.5|11551.5|11536.5|0
1636960750000|2021-11-15 07:19:10|11551.6|11536.6|11552|11537|11552|11537|11551.6|11536.6|0
1636960770000|2021-11-15 07:19:30|11551.9|11536.9|11551.9|11536.9|11551.9|11536.9|11551.9|11536.9|0
1636960780000|2021-11-15 07:19:40|11551.5|11536.5|11551.5|11536.5|11551.5|11536.5|11551.5|11536.5|0
1636960900000|2021-11-15 07:21:40|11549.1|11534.1|11549.1|11534.1|11549.1|11534.1|11549.1|11534.1|0
1636960930000|2021-11-15 07:22:10|11550.5|11535.5|11550.5|11535.5|11550.5|11535.5|11550.5|11535.5|0
1636960990000|2021-11-15 07:23:10|11551.5|11536.5|11550.4|11535.4|11551.5|11536.5|11550.4|11535.4|0
1636961000000|2021-11-15 07:23:20|11550.2|11535.2|11551.9|11536.9|11551.9|11536.9|11550.2|11535.2|0
1636961010000|2021-11-15 07:23:30|11551.6|11536.6|11548.1|11533.1|11551.6|11536.6|11548.1|11533.1|0
1636961040000|2021-11-15 07:24:00|11547.6|11532.6|11545.9|11530.9|11547.6|11532.6|11545.9|11530.9|5
1636961140000|2021-11-15 07:25:40|11547.9|11532.9|11546.4|11531.4|11547.9|11532.9|11546.4|11531.4|0
1636961170000|2021-11-15 07:26:10|11546.5|11531.5|11546.4|11531.4|11546.5|11531.5|11546.4|11531.4|0
1636961220000|2021-11-15 07:27:00|11546.6|11531.6|11546.9|11531.9|11548.1|11533.1|11546.6|11531.6|0
1636961230000|2021-11-15 07:27:10|11548.3|11533.3|11548.5|11533.5|11548.5|11533.5|11548.3|11533.3|0
1636961270000|2021-11-15 07:27:50|11548.6|11533.6|11548.5|11533.5|11549|11534|11548.5|11533.5|0
1636961280000|2021-11-15 07:28:00|11548.4|11533.4|11548.4|11533.4|11548.4|11533.4|11548.4|11533.4|0
1636961300000|2021-11-15 07:28:20|11547.9|11532.9|11547.8|11532.8|11547.9|11532.9|11547.8|11532.8|0
1636961310000|2021-11-15 07:28:30|11547|11532|11547|11532|11547|11532|11547|11532|0
1636961340000|2021-11-15 07:29:00|11546.4|11531.4|11546.4|11531.4|11546.5|11531.5|11546.3|11531.3|1
1636961350000|2021-11-15 07:29:10|11546.5|11531.5|11546.5|11531.5|11546.5|11531.5|11546.5|11531.5|0
1636961430000|2021-11-15 07:30:30|11546.3|11531.3|11545.5|11530.5|11546.3|11531.3|11545.5|11530.5|0
1636961440000|2021-11-15 07:30:40|11547.6|11532.6|11547.9|11532.9|11548.3|11533.3|11547.6|11532.6|1
1636961510000|2021-11-15 07:31:50|11547|11532|11547|11532|11547|11532|11547|11532|0
1636961580000|2021-11-15 07:33:00|11546|11531|11546|11531|11546|11531|11546|11531|0
1636961640000|2021-11-15 07:34:00|11546.4|11531.4|11545|11530|11547|11532|11544.4|11529.4|4
1636961650000|2021-11-15 07:34:10|11544.8|11529.8|11544.4|11529.4|11544.8|11529.8|11544.4|11529.4|0
1636961700000|2021-11-15 07:35:00|11544.5|11529.5|11544.4|11529.4|11545|11530|11544.4|11529.4|0
1636961720000|2021-11-15 07:35:20|11544.6|11529.6|11546|11531|11546|11531|11544.6|11529.6|1
1636961730000|2021-11-15 07:35:30|11545.9|11530.9|11545.5|11530.5|11545.9|11530.9|11545.5|11530.5|0
1636961740000|2021-11-15 07:35:40|11544.9|11529.9|11545.9|11530.9|11545.9|11530.9|11544.9|11529.9|0
1636961780000|2021-11-15 07:36:20|11548.4|11533.4|11548.4|11533.4|11548.4|11533.4|11548.4|11533.4|2
1636961790000|2021-11-15 07:36:30|11557|11542|11560.8|11545.8|11562.1|11547.1|11557|11542|0
1636961800000|2021-11-15 07:36:40|11560.7|11545.7|11559.6|11544.6|11560.7|11545.7|11559.6|11544.6|0
1636961820000|2021-11-15 07:37:00|11557.5|11542.5|11553.1|11538.1|11557.5|11542.5|11553.1|11538.1|1
1636961830000|2021-11-15 07:37:10|11550.1|11535.1|11549.8|11534.8|11550.1|11535.1|11549.8|11534.8|4
1636961900000|2021-11-15 07:38:20|11552.3|11537.3|11552.3|11537.3|11552.3|11537.3|11552.3|11537.3|2
1636961910000|2021-11-15 07:38:30|11552.8|11537.8|11552.3|11537.3|11552.8|11537.8|11552.3|11537.3|0
1636961920000|2021-11-15 07:38:40|11552.2|11537.2|11552.2|11537.2|11552.2|11537.2|11552.2|11537.2|0
1636961950000|2021-11-15 07:39:10|11552.8|11537.8|11552.8|11537.8|11552.8|11537.8|11552.8|11537.8|0
1636961970000|2021-11-15 07:39:30|11553.2|11538.2|11553.3|11538.3|11553.3|11538.3|11553.2|11538.2|0
1636961980000|2021-11-15 07:39:40|11553.2|11538.2|11553.2|11538.2|11553.2|11538.2|11553.2|11538.2|0
1636962000000|2021-11-15 07:40:00|11550.7|11535.7|11550.6|11535.6|11551.5|11536.5|11550.6|11535.6|0
1636962010000|2021-11-15 07:40:10|11550.2|11535.2|11550.2|11535.2|11550.2|11535.2|11550.2|11535.2|0
1636962020000|2021-11-15 07:40:20|11550.1|11535.1|11550|11535|11550.1|11535.1|11550|11535|0
1636962030000|2021-11-15 07:40:30|11549.9|11534.9|11549|11534|11549.9|11534.9|11549|11534|0
1636962060000|2021-11-15 07:41:00|11549.1|11534.1|11549.1|11534.1|11549.1|11534.1|11549.1|11534.1|0
1636962170000|2021-11-15 07:42:50|11549.2|11534.2|11549.2|11534.2|11549.2|11534.2|11549.2|11534.2|0
1636962240000|2021-11-15 07:44:00|11548.9|11533.9|11545.5|11530.5|11548.9|11533.9|11545.4|11530.4|1
1636962250000|2021-11-15 07:44:10|11546.3|11531.3|11546.3|11531.3|11546.3|11531.3|11546.3|11531.3|0
1636962260000|2021-11-15 07:44:20|11546.5|11531.5|11547.3|11532.3|11547.3|11532.3|11546.5|11531.5|0
1636962270000|2021-11-15 07:44:30|11547.2|11532.2|11547.2|11532.2|11547.2|11532.2|11547.2|11532.2|0
1636962280000|2021-11-15 07:44:40|11547.1|11532.1|11547.1|11532.1|11547.1|11532.1|11547.1|11532.1|0
1636962290000|2021-11-15 07:44:50|11546|11531|11546|11531|11546|11531|11546|11531|0
1636962340000|2021-11-15 07:45:40|11547.2|11532.2|11547.2|11532.2|11547.2|11532.2|11547.2|11532.2|1
1636962350000|2021-11-15 07:45:50|11547|11532|11547|11532|11547|11532|11547|11532|0
1636962360000|2021-11-15 07:46:00|11545.2|11530.2|11543|11528|11545.2|11530.2|11543|11528|0
1636962370000|2021-11-15 07:46:10|11542.5|11527.5|11542.5|11527.5|11542.5|11527.5|11542.5|11527.5|0
1636962380000|2021-11-15 07:46:20|11542.6|11527.6|11543.5|11528.5|11543.5|11528.5|11542.6|11527.6|0
1636962390000|2021-11-15 07:46:30|11545.2|11530.2|11542.5|11527.5|11545.2|11530.2|11542.5|11527.5|0
1636962400000|2021-11-15 07:46:40|11541.2|11526.2|11541.2|11526.2|11541.8|11526.8|11540.8|11525.8|4
1636962410000|2021-11-15 07:46:50|11546|11531|11546.1|11531.1|11546.1|11531.1|11546|11531|1
1636962420000|2021-11-15 07:47:00|11546.2|11531.2|11546.2|11531.2|11546.2|11531.2|11546.2|11531.2|0
1636962440000|2021-11-15 07:47:20|11548|11533|11549.9|11534.9|11549.9|11534.9|11548|11533|0
1636962450000|2021-11-15 07:47:30|11550|11535|11550|11535|11550|11535|11550|11535|0
1636962460000|2021-11-15 07:47:40|11550.2|11535.2|11550.2|11535.2|11550.2|11535.2|11550.2|11535.2|0
1636962470000|2021-11-15 07:47:50|11550.1|11535.1|11550.1|11535.1|11550.1|11535.1|11550.1|11535.1|0
1636962490000|2021-11-15 07:48:10|11550|11535|11550|11535|11550|11535|11550|11535|0
1636962530000|2021-11-15 07:48:50|11550.2|11535.2|11551.7|11536.7|11551.8|11536.8|11550.2|11535.2|1
1636962570000|2021-11-15 07:49:30|11550.2|11535.2|11550.2|11535.2|11550.2|11535.2|11550.2|11535.2|0
1636962610000|2021-11-15 07:50:10|11551.2|11536.2|11550.7|11535.7|11551.2|11536.2|11550.7|11535.7|0
1636962630000|2021-11-15 07:50:30|11550.5|11535.5|11550.5|11535.5|11550.5|11535.5|11550.5|11535.5|0
1636962640000|2021-11-15 07:50:40|11550|11535|11550|11535|11550|11535|11550|11535|0
1636962670000|2021-11-15 07:51:10|11550.4|11535.4|11552.9|11537.9|11553.4|11538.4|11550.4|11535.4|0
1636962700000|2021-11-15 07:51:40|11552.8|11537.8|11552.8|11537.8|11552.8|11537.8|11552.8|11537.8|0
1636962720000|2021-11-15 07:52:00|11552.4|11537.4|11552.4|11537.4|11552.4|11537.4|11552.4|11537.4|0
1636962840000|2021-11-15 07:54:00|11552.3|11537.3|11556.4|11541.4|11556.4|11541.4|11551.4|11536.4|0
1636962860000|2021-11-15 07:54:20|11561.5|11536.5|11548.2|11533.2|11561.5|11542.2|11548.2|11533.2|0
1636962870000|2021-11-15 07:54:30|11547|11532|11545.2|11530.2|11547|11532|11545.2|11530.2|0
1636962880000|2021-11-15 07:54:40|11545.7|11530.7|11545.7|11530.7|11545.7|11530.7|11545.7|11530.7|0
1636962950000|2021-11-15 07:55:50|11544.7|11529.7|11545.7|11530.7|11545.7|11530.7|11544.7|11529.7|0
1636962970000|2021-11-15 07:56:10|11545.6|11530.6|11545.7|11530.7|11545.7|11530.7|11545.6|11530.6|0
1636963000000|2021-11-15 07:56:40|11545.5|11530.5|11545.2|11530.2|11545.5|11530.5|11545.1|11530.1|0
1636963010000|2021-11-15 07:56:50|11545.7|11530.7|11545.7|11530.7|11545.7|11530.7|11545.7|11530.7|0
1636963030000|2021-11-15 07:57:10|11545.8|11530.8|11545.7|11530.7|11545.8|11530.8|11545.2|11530.2|0
1636963090000|2021-11-15 07:58:10|11545.5|11530.5|11545.5|11530.5|11545.5|11530.5|11545.5|11530.5|0
1636963110000|2021-11-15 07:58:30|11545.4|11530.4|11545.7|11530.7|11545.7|11530.7|11544.7|11529.7|1
1636963200000|2021-11-15 08:00:00|11545.2|11530.2|11542.5|11527.5|11545.2|11530.2|11542.5|11527.5|1
1636963230000|2021-11-15 08:00:30|11542.4|11527.4|11542.4|11527.4|11542.4|11527.4|11542.4|11527.4|0
1636963350000|2021-11-15 08:02:30|11541.9|11526.9|11543.1|11528.1|11543.1|11528.1|11541.9|11526.9|2
1636963360000|2021-11-15 08:02:40|11543.2|11528.2|11543.5|11528.5|11543.5|11528.5|11543.2|11528.2|1
1636963370000|2021-11-15 08:02:50|11543|11528|11543|11528|11543|11528|11543|11528|0
1636963390000|2021-11-15 08:03:10|11543.5|11528.5|11543.5|11528.5|11543.5|11528.5|11543.5|11528.5|0
1636963400000|2021-11-15 08:03:20|11543|11528|11543|11528|11543|11528|11543|11528|0
1636963410000|2021-11-15 08:03:30|11543.1|11528.1|11543.5|11528.5|11543.5|11528.5|11543.1|11528.1|0
1636963420000|2021-11-15 08:03:40|11550.2|11535.2|11548.3|11533.3|11550.2|11535.2|11548.2|11533.2|2
1636963430000|2021-11-15 08:03:50|11548.2|11533.2|11548.2|11533.2|11548.2|11533.2|11548.2|11533.2|0
1636963440000|2021-11-15 08:04:00|11549.5|11534.5|11550.2|11535.2|11550.2|11535.2|11549.5|11534.5|1
1636963450000|2021-11-15 08:04:10|11550.3|11535.3|11550.3|11535.3|11550.3|11535.3|11550.3|11535.3|0
1636963460000|2021-11-15 08:04:20|11549.4|11534.4|11549.4|11534.4|11549.4|11534.4|11549.4|11534.4|0
1636963470000|2021-11-15 08:04:30|11548.9|11533.9|11548.9|11533.9|11548.9|11533.9|11548.9|11533.9|0
1636963550000|2021-11-15 08:05:50|11548.4|11533.4|11547.9|11532.9|11548.4|11533.4|11547.9|11532.9|0
1636963560000|2021-11-15 08:06:00|11547.4|11532.4|11547.4|11532.4|11547.4|11532.4|11547.4|11532.4|0
1636963600000|2021-11-15 08:06:40|11546.5|11531.5|11546.5|11531.5|11546.5|11531.5|11546.5|11531.5|0
1636963610000|2021-11-15 08:06:50|11545.5|11530.5|11547|11532|11547|11532|11545.4|11530.4|1
1636963620000|2021-11-15 08:07:00|11546.9|11531.9|11546.5|11531.5|11546.9|11531.9|11546.5|11531.5|0
1636963640000|2021-11-15 08:07:20|11546|11531|11546|11531|11546|11531|11546|11531|0
1636963720000|2021-11-15 08:08:40|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|0
1636963730000|2021-11-15 08:08:50|11545.4|11530.4|11545.4|11530.4|11545.4|11530.4|11545.4|11530.4|0
1636963740000|2021-11-15 08:09:00|11544.9|11529.9|11548.6|11533.6|11548.6|11533.6|11544.4|11529.4|3
1636963750000|2021-11-15 08:09:10|11547.4|11532.4|11547.4|11532.4|11547.4|11532.4|11547.4|11532.4|0
1636963840000|2021-11-15 08:10:40|11546.9|11531.9|11546.7|11531.7|11546.9|11531.9|11546.7|11531.7|0
1636963850000|2021-11-15 08:10:50|11545|11530|11545|11530|11546|11531|11545|11530|0
1636963860000|2021-11-15 08:11:00|11546.9|11531.9|11546.9|11531.9|11546.9|11531.9|11546.9|11531.9|1
1636963870000|2021-11-15 08:11:10|11547|11532|11546.9|11531.9|11547|11532|11546.9|11531.9|0
1636963880000|2021-11-15 08:11:20|11547.4|11532.4|11547.4|11532.4|11547.4|11532.4|11547.4|11532.4|0
1636963960000|2021-11-15 08:12:40|11547.3|11532.3|11547.3|11532.3|11547.3|11532.3|11547.3|11532.3|0
1636963990000|2021-11-15 08:13:10|11547.4|11532.4|11547.4|11532.4|11547.4|11532.4|11547.4|11532.4|0
1636964020000|2021-11-15 08:13:40|11547.3|11532.3|11547.3|11532.3|11547.3|11532.3|11547.3|11532.3|0
1636964050000|2021-11-15 08:14:10|11547.8|11532.8|11552.6|11537.6|11553.5|11538.5|11547.8|11532.8|0
1636964070000|2021-11-15 08:14:30|11553.5|11538.5|11553.5|11538.5|11553.5|11538.5|11553.5|11538.5|0
1636964080000|2021-11-15 08:14:40|11553.9|11538.9|11553.9|11538.9|11553.9|11538.9|11553.9|11538.9|0
1636964100000|2021-11-15 08:15:00|11551.7|11536.7|11551.7|11536.7|11551.7|11536.7|11551.7|11536.7|0
1636964110000|2021-11-15 08:15:10|11547.9|11532.9|11548.1|11533.1|11548.1|11533.1|11547.9|11532.9|1
1636964130000|2021-11-15 08:15:30|11549.4|11534.4|11549.4|11534.4|11549.4|11534.4|11549.4|11534.4|0
1636964140000|2021-11-15 08:15:40|11548.8|11533.8|11548.8|11533.8|11548.8|11533.8|11548.8|11533.8|0
1636964170000|2021-11-15 08:16:10|11548.9|11533.9|11548.9|11533.9|11548.9|11533.9|11548.9|11533.9|0
1636964180000|2021-11-15 08:16:20|11548.8|11533.8|11547.9|11532.9|11548.8|11533.8|11547.9|11532.9|0
1636964200000|2021-11-15 08:16:40|11547.7|11532.7|11547.7|11532.7|11547.7|11532.7|11547.7|11532.7|0
1636964220000|2021-11-15 08:17:00|11547.8|11532.8|11547.8|11532.8|11547.8|11532.8|11547.8|11532.8|0
1636964230000|2021-11-15 08:17:10|11547.9|11532.9|11547.9|11532.9|11547.9|11532.9|11547.9|11532.9|0
1636964260000|2021-11-15 08:17:40|11547.8|11532.8|11547.8|11532.8|11547.8|11532.8|11547.8|11532.8|0
1636964270000|2021-11-15 08:17:50|11547.7|11532.7|11547.3|11532.3|11547.7|11532.7|11547.3|11532.3|0
1636964280000|2021-11-15 08:18:00|11546.7|11531.7|11546.7|11531.7|11546.7|11531.7|11546.7|11531.7|0
1636964290000|2021-11-15 08:18:10|11546.9|11531.9|11546.9|11531.9|11546.9|11531.9|11546.9|11531.9|0
1636964300000|2021-11-15 08:18:20|11546.4|11531.4|11546.4|11531.4|11546.4|11531.4|11546.4|11531.4|0
1636964310000|2021-11-15 08:18:30|11546.6|11531.6|11547.8|11532.8|11547.8|11532.8|11546.6|11531.6|0
1636964320000|2021-11-15 08:18:40|11548.3|11533.3|11548.3|11533.3|11548.3|11533.3|11548.3|11533.3|0
1636964370000|2021-11-15 08:19:30|11547.9|11532.9|11547.9|11532.9|11547.9|11532.9|11547.5|11532.5|0
1636964380000|2021-11-15 08:19:40|11547.8|11532.8|11547.8|11532.8|11547.8|11532.8|11547.8|11532.8|0
1636964390000|2021-11-15 08:19:50|11547.6|11532.6|11547.3|11532.3|11547.6|11532.6|11547.2|11532.2|0
1636964400000|2021-11-15 08:20:00|11547.8|11532.8|11547.8|11532.8|11547.8|11532.8|11547.8|11532.8|0
1636964410000|2021-11-15 08:20:10|11547.9|11532.9|11547.9|11532.9|11547.9|11532.9|11547.9|11532.9|0
1636964440000|2021-11-15 08:20:40|11547.8|11532.8|11548.3|11533.3|11548.3|11533.3|11547.8|11532.8|0
1636964500000|2021-11-15 08:21:40|11548.6|11533.6|11551.6|11536.6|11551.6|11536.6|11548.6|11533.6|0
1636964510000|2021-11-15 08:21:50|11551.1|11536.1|11549.8|11534.8|11551.1|11536.1|11549.8|11534.8|0
1636964520000|2021-11-15 08:22:00|11548.4|11533.4|11548.4|11533.4|11548.4|11533.4|11548.4|11533.4|0
1636964540000|2021-11-15 08:22:20|11549.3|11534.3|11549.3|11534.3|11549.3|11534.3|11549.3|11534.3|0
1636964560000|2021-11-15 08:22:40|11549.4|11534.4|11549.8|11534.8|11551.6|11536.6|11549.4|11534.4|0
1636964600000|2021-11-15 08:23:20|11549.7|11534.7|11549.7|11534.7|11549.7|11534.7|11549.7|11534.7|0
1636964620000|2021-11-15 08:23:40|11549.4|11534.4|11547.7|11532.7|11549.4|11534.4|11547.7|11532.7|0
1636964630000|2021-11-15 08:23:50|11547.3|11532.3|11547.4|11532.4|11547.4|11532.4|11547.3|11532.3|0
1636964660000|2021-11-15 08:24:20|11547.3|11532.3|11547.3|11532.3|11547.3|11532.3|11547.3|11532.3|0
1636964690000|2021-11-15 08:24:50|11547.4|11532.4|11547.4|11532.4|11547.4|11532.4|11547.4|11532.4|0
1636964720000|2021-11-15 08:25:20|11546.9|11531.9|11546.7|11531.7|11546.9|11531.9|11546.7|11531.7|0
1636964730000|2021-11-15 08:25:30|11546.6|11531.6|11546.2|11531.2|11546.6|11531.6|11546.2|11531.2|0
1636964750000|2021-11-15 08:25:50|11545.7|11530.7|11543.8|11528.8|11545.7|11530.7|11543.5|11528.5|1
1636964770000|2021-11-15 08:26:10|11543|11528|11543|11528|11543|11528|11543|11528|0
1636964780000|2021-11-15 08:26:20|11542.9|11527.9|11542.9|11527.9|11542.9|11527.9|11542.9|11527.9|0
1636964800000|2021-11-15 08:26:40|11541.9|11526.9|11541.9|11526.9|11541.9|11526.9|11541.9|11526.9|4
1636964810000|2021-11-15 08:26:50|11542|11527|11542.9|11527.9|11542.9|11527.9|11542|11527|0
1636964830000|2021-11-15 08:27:10|11542.5|11527.5|11542.5|11527.5|11542.5|11527.5|11542.5|11527.5|0
1636964960000|2021-11-15 08:29:20|11544.3|11529.3|11544.3|11529.3|11544.3|11529.3|11544.3|11529.3|0
1636964990000|2021-11-15 08:29:50|11543|11528|11543|11528|11543|11528|11543|11528|4
1636965000000|2021-11-15 08:30:00|11543.5|11528.5|11546|11531|11546|11531|11543.5|11528.5|1
1636965010000|2021-11-15 08:30:10|11546.6|11531.6|11546.6|11531.6|11546.6|11531.6|11546.6|11531.6|0
1636965060000|2021-11-15 08:31:00|11546.5|11531.5|11548|11533|11548|11533|11546.5|11531.5|1
1636965070000|2021-11-15 08:31:10|11547.9|11532.9|11548.3|11533.3|11548.3|11533.3|11547.9|11532.9|1
1636965080000|2021-11-15 08:31:20|11548.4|11533.4|11548.4|11533.4|11548.4|11533.4|11548.4|11533.4|0
1636965120000|2021-11-15 08:32:00|11549.3|11534.3|11546.6|11531.6|11549.3|11534.3|11546.6|11531.6|3
1636965130000|2021-11-15 08:32:10|11546.1|11531.1|11546.1|11531.1|11546.1|11531.1|11546.1|11531.1|0
1636965140000|2021-11-15 08:32:20|11545.6|11530.6|11545.6|11530.6|11545.6|11530.6|11545.6|11530.6|0
1636965200000|2021-11-15 08:33:20|11545.1|11530.1|11545.1|11530.1|11545.1|11530.1|11545.1|11530.1|0
1636965210000|2021-11-15 08:33:30|11545|11530|11544.6|11529.6|11545|11530|11544.6|11529.6|0
1636965230000|2021-11-15 08:33:50|11544.1|11529.1|11544.1|11529.1|11544.1|11529.1|11544.1|11529.1|0
1636965260000|2021-11-15 08:34:20|11546.5|11531.5|11546.5|11531.5|11546.5|11531.5|11546.5|11531.5|0
1636965320000|2021-11-15 08:35:20|||||||||1
1636965330000|2021-11-15 08:35:30|11548.4|11533.4|11548.4|11533.4|11548.4|11533.4|11548.4|11533.4|0
1636965340000|2021-11-15 08:35:40|11547.8|11532.8|11549.3|11534.3|11549.3|11534.3|11547.8|11532.8|0
1636965360000|2021-11-15 08:36:00|11548.9|11533.9|11548.9|11533.9|11548.9|11533.9|11548.9|11533.9|0
1636965490000|2021-11-15 08:38:10|11549.3|11534.3|11549.3|11534.3|11549.3|11534.3|11549.3|11534.3|0
1636965500000|2021-11-15 08:38:20|11549.5|11534.5|11549.5|11534.5|11549.5|11534.5|11549.5|11534.5|0
1636965540000|2021-11-15 08:39:00|11549.3|11534.3|11548.9|11533.9|11549.3|11534.3|11548.9|11533.9|0
1636965580000|2021-11-15 08:39:40|11548.8|11533.8|11548.8|11533.8|11548.8|11533.8|11548.8|11533.8|0
1636965590000|2021-11-15 08:39:50|11548.3|11533.3|11548.3|11533.3|11548.3|11533.3|11548.3|11533.3|0
1636965620000|2021-11-15 08:40:20|11548.2|11533.2|11547.3|11532.3|11548.2|11533.2|11547.3|11532.3|0
1636965630000|2021-11-15 08:40:30|11547.2|11532.2|11546.8|11531.8|11547.2|11532.2|11546.8|11531.8|0
1636965650000|2021-11-15 08:40:50|11546.7|11531.7|11546.3|11531.3|11546.7|11531.7|11546.3|11531.3|0
1636965660000|2021-11-15 08:41:00|11545.4|11530.4|11544.9|11529.9|11545.4|11530.4|11544.9|11529.9|0
1636965690000|2021-11-15 08:41:30|11544.5|11529.5|11544.5|11529.5|11544.5|11529.5|11544.5|11529.5|1
1636965710000|2021-11-15 08:41:50|11542.7|11527.7|11544.2|11529.2|11544.2|11529.2|11541.4|11526.4|2
1636965760000|2021-11-15 08:42:40|11544.1|11529.1|11543.4|11528.4|11544.1|11529.1|11541.4|11526.4|0
1636965780000|2021-11-15 08:43:00|11544.2|11529.2|11544.2|11529.2|11544.2|11529.2|11544.2|11529.2|0
1636965790000|2021-11-15 08:43:10|11552.1|11537.1|11552.6|11537.6|11552.6|11537.6|11552.1|11537.1|7
1636965800000|2021-11-15 08:43:20|11553.6|11538.6|11553.6|11538.6|11553.6|11538.6|11553.6|11538.6|0
1636965810000|2021-11-15 08:43:30|11553.5|11538.5|11552.6|11537.6|11553.5|11538.5|11552.6|11537.6|0
1636965820000|2021-11-15 08:43:40|11552.2|11537.2|11550.7|11535.7|11552.2|11537.2|11548.1|11533.1|0
1636965830000|2021-11-15 08:43:50|11549.5|11534.5|11550.8|11535.8|11550.8|11535.8|11549.5|11534.5|0
1636965840000|2021-11-15 08:44:00|11551.2|11536.2|11552.6|11537.6|11552.6|11537.6|11551.2|11536.2|0
1636965870000|2021-11-15 08:44:30|11552.3|11537.3|11546.5|11531.5|11552.3|11537.3|11546.5|11531.5|0
1636965880000|2021-11-15 08:44:40|11546.9|11531.9|11546.9|11531.9|11546.9|11531.9|11546.9|11531.9|0
1636965890000|2021-11-15 08:44:50|11545.3|11530.3|11545.4|11530.4|11545.4|11530.4|11545.3|11530.3|1
1636965910000|2021-11-15 08:45:10|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|0
1636965930000|2021-11-15 08:45:30|11546.4|11531.4|11546.4|11531.4|11546.4|11531.4|11546.4|11531.4|0
1636965960000|2021-11-15 08:46:00|11552|11537|11553.6|11538.6|11553.6|11538.6|11552|11537|10
1636965970000|2021-11-15 08:46:10|11558.9|11533.9|11554.6|11539.6|11558.9|11539.6|11554.6|11533.9|1
1636965980000|2021-11-15 08:46:20|11556.6|11531.6|11549.6|11534.6|11556.6|11534.7|11549.6|11531.6|0
1636966010000|2021-11-15 08:46:50|11549.4|11534.4|11550.7|11535.7|11550.7|11535.7|11548.1|11533.1|0
1636966030000|2021-11-15 08:47:10|11550.6|11535.6|11546|11531|11550.6|11535.6|11546|11531|0
1636966040000|2021-11-15 08:47:20|11546.2|11531.2|11546.6|11531.6|11546.7|11531.7|11546.2|11531.2|0
1636966050000|2021-11-15 08:47:30|11546.5|11531.5|11546.6|11531.6|11546.6|11531.6|11546.5|11531.5|0
1636966060000|2021-11-15 08:47:40|11546.5|11531.5|11546.5|11531.5|11546.5|11531.5|11546.5|11531.5|0
1636966070000|2021-11-15 08:47:50|11545.5|11530.5|11546.6|11531.6|11546.6|11531.6|11545.5|11530.5|2
1636966140000|2021-11-15 08:49:00|11546.5|11531.5|11546.5|11531.5|11546.5|11531.5|11546.5|11531.5|0
1636966150000|2021-11-15 08:49:10|11546.6|11531.6|11546.5|11531.5|11546.6|11531.6|11546.5|11531.5|0
1636966160000|2021-11-15 08:49:20|11546.4|11531.4|11545.5|11530.5|11546.4|11531.4|11545.5|11530.5|0
1636966170000|2021-11-15 08:49:30|11545.2|11530.2|11541.3|11526.3|11545.2|11530.2|11541.3|11526.3|1
1636966180000|2021-11-15 08:49:40|11540.4|11525.4|11542.5|11527.5|11542.5|11527.5|11540.1|11525.1|0
1636966190000|2021-11-15 08:49:50|11538.9|11523.9|11538.6|11523.6|11539.9|11524.9|11538.6|11523.6|12
1636966210000|2021-11-15 08:50:10|11539.2|11524.2|11540.5|11525.5|11540.5|11525.5|11539.1|11524.1|0
1636966220000|2021-11-15 08:50:20|11541|11526|11541|11526|11541|11526|11541|11526|0
1636966230000|2021-11-15 08:50:30|11541.9|11526.9|11542.4|11527.4|11542.4|11527.4|11541.9|11526.9|0
1636966280000|2021-11-15 08:51:20|11542.9|11527.9|11543.8|11528.8|11543.8|11528.8|11542.9|11527.9|0
1636966290000|2021-11-15 08:51:30|11543.7|11528.7|11542.4|11527.4|11543.7|11528.7|11542.4|11527.4|0
1636966300000|2021-11-15 08:51:40|11542.2|11527.2|11542.8|11527.8|11542.8|11527.8|11541.4|11526.4|0
1636966340000|2021-11-15 08:52:20|11541.9|11526.9|11541.9|11526.9|11541.9|11526.9|11541.9|11526.9|1
1636966370000|2021-11-15 08:52:50|11540.9|11525.9|11540.9|11525.9|11540.9|11525.9|11540.9|11525.9|0
1636966410000|2021-11-15 08:53:30|11538.4|11523.4|11538.4|11523.4|11538.4|11523.4|11538.4|11523.4|0
1636966490000|2021-11-15 08:54:50|11541.5|11526.5|11541.7|11526.7|11541.9|11526.9|11541.5|11526.5|0
1636966500000|2021-11-15 08:55:00|11541.5|11526.5|11538.9|11523.9|11541.5|11526.5|11538.9|11523.9|0
1636966510000|2021-11-15 08:55:10|11543.7|11528.7|11543.7|11528.7|11543.7|11528.7|11543.7|11528.7|2
1636966530000|2021-11-15 08:55:30|11542.9|11527.9|11542.9|11527.9|11542.9|11527.9|11542.9|11527.9|2
1636966550000|2021-11-15 08:55:50|11539.4|11524.4|11541.8|11526.8|11541.8|11526.8|11539.2|11524.2|4
1636966560000|2021-11-15 08:56:00|11543.7|11528.7|11543.8|11528.8|11543.8|11528.8|11542.9|11527.9|0
1636966590000|2021-11-15 08:56:30|11547.7|11532.7|11551.9|11536.9|11552.2|11537.2|11547.7|11532.7|3
1636966600000|2021-11-15 08:56:40|11553.6|11538.6|11549.3|11534.3|11553.6|11538.6|11549.3|11534.3|0
1636966630000|2021-11-15 08:57:10|11550.2|11535.2|11554.8|11539.8|11554.8|11539.8|11550.2|11535.2|1
1636966650000|2021-11-15 08:57:30|11554.9|11539.9|11554.9|11539.9|11554.9|11539.9|11554.9|11539.9|0
1636966660000|2021-11-15 08:57:40|11553.1|11538.1|11552.5|11537.5|11553.1|11538.1|11552.4|11537.4|1
1636966670000|2021-11-15 08:57:50|11552.4|11537.4|11551.2|11536.2|11556|11537.4|11551.2|11531|0
1636966680000|2021-11-15 08:58:00|11552|11537|11554|11539|11554|11539|11552|11537|0
1636966690000|2021-11-15 08:58:10|11554.2|11539.2|11554.2|11539.2|11554.2|11539.2|11554.2|11539.2|0
1636966710000|2021-11-15 08:58:30|11554|11539|11552.2|11537.2|11554|11539|11552.2|11537.2|0
1636966720000|2021-11-15 08:58:40|11551.7|11536.7|11551.7|11536.7|11551.7|11536.7|11551.7|11536.7|0
1636966730000|2021-11-15 08:58:50|11547.7|11532.7|11547.7|11532.7|11547.7|11532.7|11547.7|11532.7|0
1636966740000|2021-11-15 08:59:00|11547.2|11532.2|11542.7|11527.7|11547.2|11532.2|11542.7|11527.7|0
1636966750000|2021-11-15 08:59:10|11542.5|11527.5|11540.7|11525.7|11542.5|11527.5|11540.7|11525.7|0
1636966760000|2021-11-15 08:59:20|11544.7|11529.7|11546.4|11531.4|11546.4|11531.4|11541.7|11526.7|13
1636966770000|2021-11-15 08:59:30|11546.6|11531.6|11548.2|11533.2|11550.3|11535.3|11546.6|11531.6|1
1636966780000|2021-11-15 08:59:40|11548.3|11533.3|11548.4|11533.4|11548.4|11533.4|11548.3|11533.3|0
1636966800000|2021-11-15 09:00:00|11548.3|11533.3|11548.4|11533.4|11548.4|11533.4|11548.3|11533.3|0
1636966840000|2021-11-15 09:00:40|11547.9|11532.9|11547.3|11532.3|11547.9|11532.9|11547.3|11532.3|0
1636966850000|2021-11-15 09:00:50|11547.2|11532.2|11546.8|11531.8|11547.2|11532.2|11546.8|11531.8|0
1636966870000|2021-11-15 09:01:10|11546.7|11531.7|11546.2|11531.2|11546.7|11531.7|11546.2|11531.2|0
1636966880000|2021-11-15 09:01:20|11545.9|11530.9|11543.8|11528.8|11545.9|11530.9|11543.8|11528.8|0
1636966890000|2021-11-15 09:01:30|11544.2|11529.2|11542.7|11527.7|11544.8|11529.8|11542.7|11527.7|0
1636966910000|2021-11-15 09:01:50|11542.2|11527.2|11542.1|11527.1|11542.2|11527.2|11542.1|11527.1|0
1636966920000|2021-11-15 09:02:00|11541.2|11526.2|11541.2|11526.2|11541.2|11526.2|11541.2|11526.2|0
1636966940000|2021-11-15 09:02:20|11541.7|11526.7|11543.7|11528.7|11543.8|11528.8|11541.7|11526.7|0
1636966950000|2021-11-15 09:02:30|11543.8|11528.8|11544.3|11529.3|11544.3|11529.3|11543.8|11528.8|0
1636966990000|2021-11-15 09:03:10|11544.2|11529.2|11543.1|11528.1|11544.3|11529.3|11542.6|11527.6|1
1636967020000|2021-11-15 09:03:40|11544.1|11529.1|11544.1|11529.1|11544.1|11529.1|11544.1|11529.1|0
1636967030000|2021-11-15 09:03:50|11544.2|11529.2|11544.2|11529.2|11544.2|11529.2|11544.2|11529.2|1
1636967040000|2021-11-15 09:04:00|11544.1|11529.1|11543.1|11528.1|11544.1|11529.1|11543.1|11528.1|0
1636967070000|2021-11-15 09:04:30|11543.6|11528.6|11543.6|11528.6|11543.7|11528.7|11543.6|11528.6|0
1636967110000|2021-11-15 09:05:10|11543.7|11528.7|11543.6|11528.6|11543.7|11528.7|11543.6|11528.6|0
1636967130000|2021-11-15 09:05:30|11543.7|11528.7|11544.2|11529.2|11544.2|11529.2|11543.7|11528.7|0
1636967170000|2021-11-15 09:06:10|11544.7|11529.7|11544.7|11529.7|11544.7|11529.7|11544.7|11529.7|0
1636967180000|2021-11-15 09:06:20|11544.8|11529.8|11545.2|11530.2|11545.2|11530.2|11544.8|11529.8|0
1636967190000|2021-11-15 09:06:30|11544.7|11529.7|11544.7|11529.7|11544.7|11529.7|11544.7|11529.7|1
1636967200000|2021-11-15 09:06:40|11542.7|11527.7|11541.7|11526.7|11542.7|11527.7|11541.7|11526.7|0
1636967210000|2021-11-15 09:06:50|11542.7|11527.7|11542.7|11527.7|11543.6|11528.6|11542.7|11527.7|0
1636967240000|2021-11-15 09:07:20|11543.3|11528.3|11543.7|11528.7|11543.7|11528.7|11543.3|11528.3|0
1636967250000|2021-11-15 09:07:30|11542.7|11527.7|11542.7|11527.7|11543.3|11528.3|11542.7|11527.7|0
1636967280000|2021-11-15 09:08:00|11542.8|11527.8|11543.7|11528.7|11543.7|11528.7|11542.8|11527.8|1
1636967290000|2021-11-15 09:08:10|11543.8|11528.8|11543.8|11528.8|11543.8|11528.8|11543.8|11528.8|0
1636967310000|2021-11-15 09:08:30|11543.7|11528.7|11543.7|11528.7|11543.7|11528.7|11543.7|11528.7|0
1636967330000|2021-11-15 09:08:50|11542.7|11527.7|11542.7|11527.7|11542.7|11527.7|11542.7|11527.7|0
1636967340000|2021-11-15 09:09:00|11542.8|11527.8|11542.7|11527.7|11542.8|11527.8|11542.6|11527.6|0
1636967400000|2021-11-15 09:10:00|11542.8|11527.8|11542.7|11527.7|11542.8|11527.8|11542.7|11527.7|0
1636967410000|2021-11-15 09:10:10|11542.6|11527.6|11542.2|11527.2|11542.6|11527.6|11542.2|11527.2|0
1636967420000|2021-11-15 09:10:20|11543|11528|11542.9|11527.9|11543|11528|11542.9|11527.9|0
1636967430000|2021-11-15 09:10:30|11543|11528|11542.9|11527.9|11543|11528|11542.9|11527.9|0
1636967440000|2021-11-15 09:10:40|11542.5|11527.5|11542.5|11527.5|11542.5|11527.5|11542.5|11527.5|0
1636967530000|2021-11-15 09:12:10|11542.9|11527.9|11542.9|11527.9|11542.9|11527.9|11542.9|11527.9|0
1636967540000|2021-11-15 09:12:20|11544.4|11529.4|11542.1|11527.1|11544.4|11529.4|11542.1|11527.1|0
1636967610000|2021-11-15 09:13:30|11542|11527|11542|11527|11542|11527|11542|11527|0
1636967620000|2021-11-15 09:13:40|11541.1|11526.1|11541.1|11526.1|11541.1|11526.1|11541.1|11526.1|1
1636967660000|2021-11-15 09:14:20|11541.6|11526.6|11541.6|11526.6|11541.6|11526.6|11541.6|11526.6|0
1636967720000|2021-11-15 09:15:20|11541.1|11526.1|11541.2|11526.2|11541.2|11526.2|11541.1|11526.1|0
1636967730000|2021-11-15 09:15:30|11537|11522|11538|11523|11538|11523|11537|11522|18
1636967740000|2021-11-15 09:15:40|11537.9|11522.9|11537.8|11522.8|11537.9|11522.9|11537.8|11522.8|0
1636967810000|2021-11-15 09:16:50|11537.9|11522.9|11537.9|11522.9|11537.9|11522.9|11537.9|11522.9|0
1636967860000|2021-11-15 09:17:40|11534.4|11519.4|11534.4|11519.4|11534.5|11519.5|11534.4|11519.4|0
1636967880000|2021-11-15 09:18:00|11532.9|11517.9|11533.4|11518.4|11533.4|11518.4|11532.9|11517.9|0
1636967900000|2021-11-15 09:18:20|11533.3|11518.3|11532.6|11517.6|11533.3|11518.3|11532.6|11517.6|0
1636967910000|2021-11-15 09:18:30|11533.4|11518.4|11533.4|11518.4|11533.4|11518.4|11533.4|11518.4|0
1636967920000|2021-11-15 09:18:40|11533.3|11518.3|11529|11514|11533.3|11518.3|11529|11514|0
1636967950000|2021-11-15 09:19:10|11528.9|11513.9|11528.9|11513.9|11528.9|11513.9|11528.9|11513.9|0
1636967960000|2021-11-15 09:19:20|11529.3|11514.3|11530.1|11515.1|11530.1|11515.1|11529.3|11514.3|2
1636967970000|2021-11-15 09:19:30|11529.6|11514.6|11529.6|11514.6|11529.6|11514.6|11529.6|11514.6|0
1636968010000|2021-11-15 09:20:10|11530.5|11515.5|11531.5|11516.5|11531.5|11516.5|11530.5|11515.5|1
1636968020000|2021-11-15 09:20:20|11532.4|11517.4|11532|11517|11532.9|11517.9|11532|11517|0
1636968040000|2021-11-15 09:20:40|11532.9|11517.9|11532.9|11517.9|11532.9|11517.9|11532.9|11517.9|1
1636968100000|2021-11-15 09:21:40|11532.8|11517.8|11531.9|11516.9|11532.8|11517.8|11531.9|11516.9|0
1636968120000|2021-11-15 09:22:00|11532.4|11517.4|11532.4|11517.4|11532.4|11517.4|11532.4|11517.4|0
1636968150000|2021-11-15 09:22:30|11532.9|11517.9|11532.4|11517.4|11532.9|11517.9|11532.4|11517.4|0
1636968180000|2021-11-15 09:23:00|11532.8|11517.8|11532.8|11517.8|11533.8|11518.8|11532.8|11517.8|0
1636968200000|2021-11-15 09:23:20|11532.3|11517.3|11532.3|11517.3|11532.3|11517.3|11532.3|11517.3|0
1636968250000|2021-11-15 09:24:10|11532.8|11517.8|11532.8|11517.8|11532.8|11517.8|11532.8|11517.8|0
1636968270000|2021-11-15 09:24:30|||||||||2
1636968310000|2021-11-15 09:25:10|11533.3|11518.3|11533.8|11518.8|11533.8|11518.8|11533.3|11518.3|0
1636968360000|2021-11-15 09:26:00|11532.8|11517.8|11533.8|11518.8|11533.8|11518.8|11532.8|11517.8|0
1636968370000|2021-11-15 09:26:10|11534.2|11519.2|11534.2|11519.2|11534.2|11519.2|11534.2|11519.2|0
1636968400000|2021-11-15 09:26:40|11534.3|11519.3|11534.3|11519.3|11534.3|11519.3|11534.3|11519.3|0
1636968420000|2021-11-15 09:27:00|11533.5|11518.5|11535.2|11520.2|11535.2|11520.2|11533.5|11518.5|0
1636968440000|2021-11-15 09:27:20|11535.3|11520.3|11535.2|11520.2|11535.3|11520.3|11535.2|11520.2|0
1636968450000|2021-11-15 09:27:30|||||||||1
1636968470000|2021-11-15 09:27:50|11535.1|11520.1|11535.1|11520.1|11535.1|11520.1|11535.1|11520.1|0
1636968480000|2021-11-15 09:28:00|11535.6|11520.6|11544.5|11529.5|11544.5|11529.5|11535.6|11520.6|1
1636968490000|2021-11-15 09:28:10|11544.4|11529.4|11543.5|11528.5|11544.4|11529.4|11543.1|11528.1|0
1636968520000|2021-11-15 09:28:40|11544.4|11529.4|11544.4|11529.4|11544.4|11529.4|11544.4|11529.4|0
1636968540000|2021-11-15 09:29:00|11544.5|11529.5|11543|11528|11547.3|11532.3|11543|11528|2
1636968550000|2021-11-15 09:29:10|11544|11529|11544|11529|11544|11529|11544|11529|0
1636968560000|2021-11-15 09:29:20|11543.6|11528.6|11543.6|11528.6|11543.6|11528.6|11543|11528|0
1636968580000|2021-11-15 09:29:40|11544|11529|11544|11529|11544|11529|11544|11529|0
1636968610000|2021-11-15 09:30:10|11544.4|11529.4|11544.4|11529.4|11544.4|11529.4|11544.4|11529.4|1
1636968620000|2021-11-15 09:30:20|11544.3|11529.3|11544.4|11529.4|11544.4|11529.4|11543.5|11528.5|0
1636968650000|2021-11-15 09:30:50|11544.3|11529.3|11543.9|11528.9|11544.3|11529.3|11543.9|11528.9|0
1636968660000|2021-11-15 09:31:00|11543.5|11528.5|11543.5|11528.5|11543.5|11528.5|11543.5|11528.5|0
1636968680000|2021-11-15 09:31:20|||||||||9
1636968700000|2021-11-15 09:31:40|11544.5|11529.5|11544.5|11529.5|11544.5|11529.5|11544.5|11529.5|0
1636968710000|2021-11-15 09:31:50|11544.3|11529.3|11541.6|11526.6|11544.3|11529.3|11541.6|11526.6|0
1636968750000|2021-11-15 09:32:30|11544|11529|11544|11529|11544|11529|11544|11529|21
1636968780000|2021-11-15 09:33:00|11544.4|11529.4|11552.7|11537.7|11553.5|11538.5|11544.4|11529.4|0
1636968790000|2021-11-15 09:33:10|11553.6|11538.6|11555|11540|11555|11540|11553.1|11538.1|0
1636968800000|2021-11-15 09:33:20|11554.9|11539.9|11554.1|11539.1|11554.9|11539.9|11554.1|11539.1|1
1636968810000|2021-11-15 09:33:30|11554.6|11539.6|11560|11545|11561.1|11546.1|11554.6|11539.6|1
1636968820000|2021-11-15 09:33:40|11563.7|11548.7|11563.6|11548.6|11563.7|11548.7|11563.6|11548.6|31
1636968830000|2021-11-15 09:33:50|11564.5|11549.5|11564.3|11549.3|11564.5|11549.5|11564|11549|0
1636968850000|2021-11-15 09:34:10|11564.7|11549.7|11559|11544|11564.7|11549.7|11559|11544|1
1636968860000|2021-11-15 09:34:20|11558.9|11543.9|11549.5|11534.5|11558.9|11543.9|11549.5|11534.5|0
1636968890000|2021-11-15 09:34:50|11549.4|11534.4|11549.4|11534.4|11549.4|11534.4|11549.4|11534.4|0
1636968900000|2021-11-15 09:35:00|11549.5|11534.5|11548|11533|11549.6|11534.6|11548|11533|1
1636968910000|2021-11-15 09:35:10|11548.1|11533.1|11548|11533|11548.1|11533.1|11548|11533|2
1636968920000|2021-11-15 09:35:20|11548.1|11533.1|11548|11533|11548.1|11533.1|11548|11533|0
1636968940000|2021-11-15 09:35:40|11568.1|11530.6|11568.1|11530.6|11568.1|11530.6|11568.1|11530.6|1
1636968950000|2021-11-15 09:35:50|11562.3|11537.3|11564.2|11549.2|11564.2|11549.2|11562.3|11537.3|0
1636968960000|2021-11-15 09:36:00|11562.3|11547.3|11561.3|11546.3|11562.3|11547.3|11561.3|11546.3|0
1636968980000|2021-11-15 09:36:20|11561.4|11546.4|11561.8|11546.8|11561.8|11546.8|11561.4|11546.4|0
1636968990000|2021-11-15 09:36:30|11558.4|11533.4|11558.4|11533.4|11558.4|11533.4|11558.4|11533.4|0
1636969000000|2021-11-15 09:36:40|11553.9|11538.9|11553|11538|11553.9|11538.9|11552.9|11537.9|0
1636969020000|2021-11-15 09:37:00|11552.9|11537.9|11552.4|11537.4|11552.9|11537.9|11552.4|11537.4|0
1636969090000|2021-11-15 09:38:10|11552.5|11537.5|11552.5|11537.5|11552.5|11537.5|11552.5|11537.5|0
1636969100000|2021-11-15 09:38:20|11552.4|11537.4|11552.4|11537.4|11552.4|11537.4|11552.4|11537.4|0
1636969130000|2021-11-15 09:38:50|11552.5|11537.5|11552.5|11537.5|11552.5|11537.5|11552.5|11537.5|0
1636969140000|2021-11-15 09:39:00|11552.3|11537.3|11549.2|11534.2|11552.3|11537.3|11549.2|11534.2|0
1636969150000|2021-11-15 09:39:10|11549.3|11534.3|11550.3|11535.3|11550.3|11535.3|11549.3|11534.3|0
1636969160000|2021-11-15 09:39:20|11550.4|11535.4|11552.8|11537.8|11552.8|11537.8|11549|11534|0
1636969170000|2021-11-15 09:39:30|11552.7|11537.7|11552.8|11537.8|11552.8|11537.8|11552.7|11537.7|0
1636969200000|2021-11-15 09:40:00|11552.9|11537.9|11551.5|11536.5|11552.9|11537.9|11551.5|11536.5|0
1636969220000|2021-11-15 09:40:20|11554.5|11539.5|11554.9|11539.9|11554.9|11539.9|11554.5|11539.5|2
1636969250000|2021-11-15 09:40:50|11555|11540|11560.2|11545.2|11560.2|11545.2|11555|11540|0
1636969270000|2021-11-15 09:41:10|11560.5|11545.5|11552.6|11537.6|11561.4|11546.4|11552.6|11537.6|2
1636969280000|2021-11-15 09:41:20|11555|11540|11552.6|11537.6|11555.6|11540.6|11551.6|11536.6|0
1636969300000|2021-11-15 09:41:40|11552.7|11537.7|11552.7|11537.7|11552.7|11537.7|11552.7|11537.7|0
1636969310000|2021-11-15 09:41:50|11553.2|11538.2|11553.2|11538.2|11553.2|11538.2|11553.2|11538.2|0
1636969320000|2021-11-15 09:42:00|11552.2|11537.2|11551.7|11536.7|11552.2|11537.2|11551.7|11536.7|0
1636969330000|2021-11-15 09:42:10|11550.7|11535.7|11551.2|11536.2|11551.2|11536.2|11550.7|11535.7|2
1636969340000|2021-11-15 09:42:20|11550.7|11535.7|11550.2|11535.2|11550.7|11535.7|11550.2|11535.2|0
1636969360000|2021-11-15 09:42:40|11551.7|11536.7|11551.7|11536.7|11551.7|11536.7|11551.7|11536.7|0
1636969370000|2021-11-15 09:42:50|11551.2|11536.2|11551.2|11536.2|11551.2|11536.2|11551.2|11536.2|0
1636969430000|2021-11-15 09:43:50|11551.1|11536.1|11550.7|11535.7|11551.1|11536.1|11550.7|11535.7|0
1636969440000|2021-11-15 09:44:00|11550.2|11535.2|11545.2|11530.2|11550.2|11535.2|11545.2|11530.2|0
1636969470000|2021-11-15 09:44:30|11543.2|11528.2|11543.2|11528.2|11543.2|11528.2|11543.2|11528.2|0
1636969480000|2021-11-15 09:44:40|11542.2|11527.2|11542.2|11527.2|11542.2|11527.2|11542.2|11527.2|0
1636969500000|2021-11-15 09:45:00|11540.7|11525.7|11540.9|11525.9|11540.9|11525.9|11539.7|11524.7|1
1636969510000|2021-11-15 09:45:10|11540.7|11525.7|11541.2|11526.2|11541.2|11526.2|11540.7|11525.7|0
1636969530000|2021-11-15 09:45:30|11543.7|11528.7|11543.7|11528.7|11543.7|11528.7|11543.7|11528.7|0
1636969560000|2021-11-15 09:46:00|11544|11529|11546.2|11531.2|11546.2|11531.2|11544|11529|0
1636969570000|2021-11-15 09:46:10|11545.7|11530.7|11545.7|11530.7|11545.7|11530.7|11545.7|11530.7|0
1636969580000|2021-11-15 09:46:20|11544.7|11529.7|11545.7|11530.7|11545.7|11530.7|11544.7|11529.7|0
1636969600000|2021-11-15 09:46:40|11545.6|11530.6|11545.2|11530.2|11545.6|11530.6|11545.2|11530.2|0
1636969610000|2021-11-15 09:46:50|11544.7|11529.7|11544.7|11529.7|11544.7|11529.7|11544.2|11529.2|0
1636969660000|2021-11-15 09:47:40|11544.2|11529.2|11544.2|11529.2|11544.2|11529.2|11544.2|11529.2|0
1636969690000|2021-11-15 09:48:10|11543.7|11528.7|11541.2|11526.2|11543.7|11528.7|11541.2|11526.2|0
1636969700000|2021-11-15 09:48:20|11542.2|11527.2|11541.2|11526.2|11542.2|11527.2|11541.2|11526.2|0
1636969730000|2021-11-15 09:48:50|||||||||1
1636969740000|2021-11-15 09:49:00|11541.1|11526.1|11540.2|11525.2|11541.1|11526.1|11540.2|11525.2|0
1636969760000|2021-11-15 09:49:20|11540.7|11525.7|11540.2|11525.2|11540.7|11525.7|11540.2|11525.2|0
1636969780000|2021-11-15 09:49:40|11540.7|11525.7|11540.7|11525.7|11540.7|11525.7|11540.7|11525.7|0
1636969800000|2021-11-15 09:50:00|11540.9|11525.9|11541.2|11526.2|11542.2|11527.2|11540.9|11525.9|0
1636969810000|2021-11-15 09:50:10|11541.3|11526.3|11541.2|11526.2|11542|11527|11541.2|11526.2|0
1636969900000|2021-11-15 09:51:40|11541.1|11526.1|11540.7|11525.7|11541.1|11526.1|11540.7|11525.7|2
1636969930000|2021-11-15 09:52:10|11540.9|11525.9|11542.2|11527.2|11542.2|11527.2|11540.9|11525.9|0
1636969940000|2021-11-15 09:52:20|11542.7|11527.7|11542.2|11527.2|11544.2|11529.2|11541.7|11526.7|0
1636969960000|2021-11-15 09:52:40|11542.1|11527.1|11542.1|11527.1|11542.1|11527.1|11542.1|11527.1|0
1636970020000|2021-11-15 09:53:40|11541.9|11526.9|11540.6|11525.6|11541.9|11526.9|11540.6|11525.6|0
1636970040000|2021-11-15 09:54:00|11536.1|11521.1|11536.2|11521.2|11536.2|11521.2|11536.1|11521.1|0
1636970050000|2021-11-15 09:54:10|11536.3|11521.3|11536.7|11521.7|11536.7|11521.7|11536.3|11521.3|0
1636970070000|2021-11-15 09:54:30|11536.5|11521.5|11536.5|11521.5|11536.5|11521.5|11536.5|11521.5|0
1636970080000|2021-11-15 09:54:40|11536|11521|11536|11521|11536|11521|11536|11521|0
1636970100000|2021-11-15 09:55:00|11535|11520|11534.9|11519.9|11535|11520|11534.9|11519.9|0
1636970110000|2021-11-15 09:55:10|11536.3|11521.3|11537.1|11522.1|11538.7|11523.7|11536.3|11521.3|1
1636970160000|2021-11-15 09:56:00|||||||||1
1636970180000|2021-11-15 09:56:20|11537.4|11522.4|11538.7|11523.7|11538.7|11523.7|11537.4|11522.4|0
1636970190000|2021-11-15 09:56:30|11536.2|11521.2|11536.1|11521.1|11536.2|11521.2|11536.1|11521.1|0
1636970200000|2021-11-15 09:56:40|11536.2|11521.2|11536.1|11521.1|11536.2|11521.2|11536.1|11521.1|0
1636970210000|2021-11-15 09:56:50|11536.2|11521.2|11536.1|11521.1|11536.2|11521.2|11536.1|11521.1|0
1636970250000|2021-11-15 09:57:30|11536.3|11521.3|11537.1|11522.1|11537.2|11522.2|11536.3|11521.3|0
1636970260000|2021-11-15 09:57:40|11539.2|11524.2|11539.2|11524.2|11539.2|11524.2|11539.2|11524.2|0
1636970370000|2021-11-15 09:59:30|11539.7|11524.7|11539.7|11524.7|11539.7|11524.7|11539.7|11524.7|0
1636970380000|2021-11-15 09:59:40|11539.2|11524.2|11539.2|11524.2|11539.2|11524.2|11539.2|11524.2|0
1636970430000|2021-11-15 10:00:30|11539.7|11524.7|11545.2|11530.2|11545.9|11530.9|11539.7|11524.7|21
1636970440000|2021-11-15 10:00:40|11543.4|11528.4|11542.4|11527.4|11543.4|11528.4|11542.4|11527.4|0
1636970470000|2021-11-15 10:01:10|11542.5|11527.5|11541.6|11526.6|11542.5|11527.5|11541.6|11526.6|4
1636970480000|2021-11-15 10:01:20|11542.1|11527.1|11542.2|11527.2|11542.3|11527.3|11541.7|11526.7|5
1636970490000|2021-11-15 10:01:30|11542.1|11527.1|11542.2|11527.2|11542.3|11527.3|11542.1|11527.1|3
1636970500000|2021-11-15 10:01:40|11542.3|11527.3|11542.3|11527.3|11542.3|11527.3|11542.3|11527.3|0
1636970540000|2021-11-15 10:02:20|11539.8|11524.8|11539.7|11524.7|11539.8|11524.8|11539.7|11524.7|0
1636970550000|2021-11-15 10:02:30|11539.3|11524.3|11539.3|11524.3|11539.3|11524.3|11539.3|11524.3|0
1636970580000|2021-11-15 10:03:00|11539|11524|11536.8|11521.8|11539|11524|11536.8|11521.8|0
1636970590000|2021-11-15 10:03:10|11535.7|11520.7|11535.7|11520.7|11535.7|11520.7|11535.7|11520.7|1
1636970600000|2021-11-15 10:03:20|11535.6|11520.6|11535.6|11520.6|11535.6|11520.6|11535.6|11520.6|0
1636970610000|2021-11-15 10:03:30|11535.8|11520.8|11537.1|11522.1|11537.1|11522.1|11535.8|11520.8|0
1636970640000|2021-11-15 10:04:00|11536.6|11521.6|11536.6|11521.6|11536.6|11521.6|11536.6|11521.6|0
1636970660000|2021-11-15 10:04:20|11536.7|11521.7|11536.7|11521.7|11536.7|11521.7|11536.7|11521.7|0
1636970680000|2021-11-15 10:04:40|11535.7|11520.7|11535.7|11520.7|11535.7|11520.7|11535.7|11520.7|0
1636970730000|2021-11-15 10:05:30|||||||||2
1636970820000|2021-11-15 10:07:00|11540.6|11525.6|11542|11527|11542|11527|11540.6|11525.6|0
1636970830000|2021-11-15 10:07:10|11543.7|11528.7|11539.1|11524.1|11543.7|11528.7|11539.1|11524.1|0
1636970850000|2021-11-15 10:07:30|11539.2|11524.2|11541.8|11526.8|11541.8|11526.8|11539.2|11524.2|2
1636970860000|2021-11-15 10:07:40|11541.3|11526.3|11541.3|11526.3|11541.3|11526.3|11541.3|11526.3|0
1636970880000|2021-11-15 10:08:00|11541.8|11526.8|11536.6|11521.6|11541.8|11526.8|11536.6|11521.6|0
1636970890000|2021-11-15 10:08:10|11535.7|11520.7|11535.7|11520.7|11535.7|11520.7|11535.7|11520.7|0
1636970920000|2021-11-15 10:08:40|11535.2|11520.2|11535.3|11520.3|11535.3|11520.3|11535.2|11520.2|3
1636970940000|2021-11-15 10:09:00|11534.8|11519.8|11534.8|11519.8|11534.8|11519.8|11534.8|11519.8|0
1636970950000|2021-11-15 10:09:10|11534.7|11519.7|11534.7|11519.7|11534.7|11519.7|11534.7|11519.7|0
1636971040000|2021-11-15 10:10:40|11535.7|11520.7|11535.7|11520.7|11535.7|11520.7|11535.2|11520.2|1
1636971060000|2021-11-15 10:11:00|11535.2|11520.2|11535.2|11520.2|11535.2|11520.2|11535.2|11520.2|0
1636971070000|2021-11-15 10:11:10|11535.3|11520.3|11535.2|11520.2|11535.7|11520.7|11535.2|11520.2|0
1636971080000|2021-11-15 10:11:20|11535.7|11520.7|11535.7|11520.7|11535.7|11520.7|11535.7|11520.7|0
1636971090000|2021-11-15 10:11:30|11537.3|11522.3|11537|11522|11537.5|11522.5|11537|11522|12
1636971110000|2021-11-15 10:11:50|11538.9|11523.9|11538.8|11523.8|11538.9|11523.9|11538.2|11523.2|26
1636971120000|2021-11-15 10:12:00|11538.4|11523.4|11538.4|11523.4|11538.5|11523.5|11538.3|11523.3|3
1636971130000|2021-11-15 10:12:10|11538.3|11523.3|11538.4|11523.4|11538.4|11523.4|11538.3|11523.3|1
1636971150000|2021-11-15 10:12:30|11538.1|11523.1|11538.1|11523.1|11538.1|11523.1|11538.1|11523.1|2
1636971240000|2021-11-15 10:14:00|11538.4|11523.4|11540.6|11525.6|11540.6|11525.6|11538.4|11523.4|0
1636971260000|2021-11-15 10:14:20|11540.7|11525.7|11541.1|11526.1|11541.2|11526.2|11540.7|11525.7|0
1636971270000|2021-11-15 10:14:30|11540.8|11525.8|11540.9|11525.9|11540.9|11525.9|11540.8|11525.8|3
1636971300000|2021-11-15 10:15:00|11544.1|11529.1|11542.2|11527.2|11544.1|11529.1|11542.2|11527.2|2
1636971310000|2021-11-15 10:15:10|11542.7|11527.7|11542.7|11527.7|11542.7|11527.7|11542.7|11527.7|0
1636971330000|2021-11-15 10:15:30|11541.3|11526.3|11541.3|11526.3|11541.3|11526.3|11541.3|11526.3|0
1636971340000|2021-11-15 10:15:40|11541.1|11526.1|11539.4|11524.4|11541.1|11526.1|11539.4|11524.4|0
1636971350000|2021-11-15 10:15:50|11535|11520|11528.8|11513.8|11535|11520|11528.2|11513.2|1
1636971360000|2021-11-15 10:16:00|11528.7|11513.7|11528.4|11513.4|11528.7|11513.7|11528.4|11513.4|0
1636971380000|2021-11-15 10:16:20|11528.1|11513.1|11529.4|11514.4|11529.4|11514.4|11528.1|11513.1|0
1636971400000|2021-11-15 10:16:40|11530.7|11515.7|11530.7|11515.7|11530.7|11515.7|11530.7|11515.7|0
1636971430000|2021-11-15 10:17:10|11532.2|11517.2|11531.6|11516.6|11532.2|11517.2|11530.6|11515.6|0
1636971440000|2021-11-15 10:17:20|11530.6|11515.6|11530.6|11515.6|11530.6|11515.6|11530.6|11515.6|0
1636971450000|2021-11-15 10:17:30|||||||||1
1636971460000|2021-11-15 10:17:40|||||||||1
1636971500000|2021-11-15 10:18:20|11530.4|11515.4|11530.4|11515.4|11530.4|11515.4|11530.4|11515.4|2
1636971510000|2021-11-15 10:18:30|11530.2|11515.2|11530.2|11515.2|11530.2|11515.2|11530.2|11515.2|2
1636971520000|2021-11-15 10:18:40|||||||||1
1636971620000|2021-11-15 10:20:20|11531.7|11516.7|11530.6|11515.6|11531.7|11516.7|11530.6|11515.6|0
1636971630000|2021-11-15 10:20:30|11530.2|11515.2|11530.2|11515.2|11530.2|11515.2|11530.2|11515.2|0
1636971660000|2021-11-15 10:21:00|11530.3|11515.3|11530.3|11515.3|11530.3|11515.3|11530.3|11515.3|0
1636971680000|2021-11-15 10:21:20|11531.1|11516.1|11534.9|11519.9|11535.2|11520.2|11531.1|11516.1|2
1636971690000|2021-11-15 10:21:30|11533.2|11518.2|11533.2|11518.2|11533.2|11518.2|11533.2|11518.2|0
1636971710000|2021-11-15 10:21:50|11533.6|11518.6|11528.7|11513.7|11533.7|11518.7|11528.7|11513.7|0
1636971720000|2021-11-15 10:22:00|11528.2|11513.2|11528.6|11513.6|11528.7|11513.7|11528.2|11513.2|0
1636971730000|2021-11-15 10:22:10|11528.2|11513.2|11528.2|11513.2|11529.5|11514.5|11528.2|11513.2|0
1636971740000|2021-11-15 10:22:20|11529|11514|11528.1|11513.1|11529|11514|11528.1|11513.1|0
1636971750000|2021-11-15 10:22:30|11527.6|11512.6|11527.6|11512.6|11527.6|11512.6|11527.6|11512.6|0
1636971760000|2021-11-15 10:22:40|11527.5|11512.5|11527.7|11512.7|11527.7|11512.7|11527.1|11512.1|0
1636971810000|2021-11-15 10:23:30|11527.2|11512.2|11523.2|11508.2|11527.2|11512.2|11523.2|11508.2|0
1636971820000|2021-11-15 10:23:40|11522.7|11507.7|11523.2|11508.2|11523.2|11508.2|11522.7|11507.7|0
1636971850000|2021-11-15 10:24:10|11529.6|11514.6|11528|11513|11529.6|11514.6|11526.2|11511.2|0
1636971870000|2021-11-15 10:24:30|11527.2|11512.2|11527.2|11512.2|11527.2|11512.2|11527.2|11512.2|0
1636971900000|2021-11-15 10:25:00|||||||||1
1636971920000|2021-11-15 10:25:20|11526.7|11511.7|11527.2|11512.2|11527.2|11512.2|11526.7|11511.7|0
1636971940000|2021-11-15 10:25:40|11526.7|11511.7|11527.2|11512.2|11527.2|11512.2|11526.7|11511.7|0
1636971950000|2021-11-15 10:25:50|11527.1|11512.1|11526.7|11511.7|11527.1|11512.1|11526.7|11511.7|0
1636971960000|2021-11-15 10:26:00|11527.2|11512.2|11527.1|11512.1|11527.2|11512.2|11527.1|11512.1|0
1636971970000|2021-11-15 10:26:10|11526.7|11511.7|11526.7|11511.7|11526.7|11511.7|11526.7|11511.7|0
1636971980000|2021-11-15 10:26:20|11527.7|11512.7|11527.7|11512.7|11527.7|11512.7|11527.7|11512.7|0
1636972000000|2021-11-15 10:26:40|11527.9|11512.9|11528.2|11513.2|11529.2|11514.2|11527.9|11512.9|0
1636972020000|2021-11-15 10:27:00|11527.7|11512.7|11527.7|11512.7|11527.7|11512.7|11527.7|11512.7|0
1636972080000|2021-11-15 10:28:00|||||||||2
1636972090000|2021-11-15 10:28:10|11527.2|11512.2|11527.9|11512.9|11527.9|11512.9|11527.2|11512.2|1
1636972100000|2021-11-15 10:28:20|11527.4|11512.4|11527.4|11512.4|11527.4|11512.4|11526.4|11511.4|0
1636972140000|2021-11-15 10:29:00|11528.4|11513.4|11527.9|11512.9|11528.4|11513.4|11527.9|11512.9|0
1636972150000|2021-11-15 10:29:10|11527.4|11512.4|11527.4|11512.4|11527.4|11512.4|11527.4|11512.4|0
1636972170000|2021-11-15 10:29:30|11527.6|11512.6|11527.9|11512.9|11528.4|11513.4|11527.6|11512.6|0
1636972180000|2021-11-15 10:29:40|11527.4|11512.4|11527.4|11512.4|11527.4|11512.4|11527.4|11512.4|0
1636972190000|2021-11-15 10:29:50|11527.9|11512.9|11528.9|11513.9|11529.4|11514.4|11527.9|11512.9|3
1636972270000|2021-11-15 10:31:10|11529.4|11514.4|11528.9|11513.9|11529.4|11514.4|11528.9|11513.9|0
1636972280000|2021-11-15 10:31:20|11529.1|11514.1|11529.9|11514.9|11529.9|11514.9|11529.1|11514.1|0
1636972290000|2021-11-15 10:31:30|11529.4|11514.4|11529.3|11514.3|11530.9|11515.9|11529.3|11514.3|2
1636972300000|2021-11-15 10:31:40|11529.4|11514.4|11529.4|11514.4|11529.4|11514.4|11529.4|11514.4|0
1636972330000|2021-11-15 10:32:10|11528.3|11513.3|11530.5|11515.5|11531.4|11516.4|11528.3|11513.3|1
1636972340000|2021-11-15 10:32:20|11531.3|11516.3|11529.8|11514.8|11531.4|11516.4|11529.8|11514.8|0
1636972350000|2021-11-15 10:32:30|11530.6|11515.6|11534.9|11519.9|11535.4|11520.4|11530.6|11515.6|1
1636972360000|2021-11-15 10:32:40|11532.4|11517.4|11532.4|11517.4|11532.4|11517.4|11532.4|11517.4|0
1636972380000|2021-11-15 10:33:00|||||||||1
1636972390000|2021-11-15 10:33:10|11532.9|11517.9|11535.4|11520.4|11536.4|11521.4|11532.9|11517.9|2
1636972430000|2021-11-15 10:33:50|11534.9|11519.9|11531.9|11516.9|11534.9|11519.9|11531.9|11516.9|0
1636972440000|2021-11-15 10:34:00|11531.6|11516.6|11529.9|11514.9|11531.6|11516.6|11529.4|11514.4|0
1636972450000|2021-11-15 10:34:10|11529.4|11514.4|11529.4|11514.4|11529.4|11514.4|11529.4|11514.4|0
1636972470000|2021-11-15 10:34:30|11530.4|11515.4|11529.9|11514.9|11530.4|11515.4|11529.9|11514.9|0
1636972480000|2021-11-15 10:34:40|11529.4|11514.4|11529.4|11514.4|11529.9|11514.9|11529.4|11514.4|1
1636972490000|2021-11-15 10:34:50|11529.6|11514.6|11531.4|11516.4|11531.4|11516.4|11529.6|11514.6|0
1636972500000|2021-11-15 10:35:00|11531.5|11516.5|11531.5|11516.5|11531.5|11516.5|11531.5|11516.5|0
1636972510000|2021-11-15 10:35:10|11532.9|11517.9|11534.9|11519.9|11534.9|11519.9|11532.9|11517.9|2
1636972520000|2021-11-15 10:35:20|11535.4|11520.4|11535.4|11520.4|11535.4|11520.4|11535.4|11520.4|0
1636972540000|2021-11-15 10:35:40|11535.5|11520.5|11536.4|11521.4|11536.4|11521.4|11535.5|11520.5|0
1636972600000|2021-11-15 10:36:40|11536.5|11521.5|11536.9|11521.9|11536.9|11521.9|11536.5|11521.5|0
1636972670000|2021-11-15 10:37:50|11532.1|11517.1|11532.5|11517.5|11532.5|11517.5|11532.1|11517.1|39
1636972680000|2021-11-15 10:38:00|11532.1|11517.1|11532.1|11517.1|11532.1|11517.1|11532.1|11517.1|1
1636972700000|2021-11-15 10:38:20|||||||||1
1636972710000|2021-11-15 10:38:30|11532.3|11517.3|11532.3|11517.3|11532.3|11517.3|11532.3|11517.3|3
1636972720000|2021-11-15 10:38:40|11531.8|11516.8|11532.3|11517.3|11532.3|11517.3|11531.8|11516.8|6
1636972730000|2021-11-15 10:38:50|11531.8|11516.8|11531.8|11516.8|11531.8|11516.8|11531.8|11516.8|2
1636972740000|2021-11-15 10:39:00|11532.3|11517.3|11532.3|11517.3|11532.3|11517.3|11531.8|11516.8|16
1636972750000|2021-11-15 10:39:10|11531.8|11516.8|11532.8|11517.8|11532.8|11517.8|11531.8|11516.8|4
1636972760000|2021-11-15 10:39:20|||||||||2
1636972770000|2021-11-15 10:39:30|||||||||3
1636972780000|2021-11-15 10:39:40|||||||||2
1636972790000|2021-11-15 10:39:50|11533|11518|11533|11518|11533|11518|11533|11518|2
1636972800000|2021-11-15 10:40:00|11533.3|11518.3|11533.3|11518.3|11533.3|11518.3|11533.3|11518.3|2
1636972810000|2021-11-15 10:40:10|11533.1|11518.1|11533.3|11518.3|11533.3|11518.3|11533.1|11518.1|4
1636972820000|2021-11-15 10:40:20|||||||||1
1636972830000|2021-11-15 10:40:30|||||||||2
1636972840000|2021-11-15 10:40:40|11532.8|11517.8|11532.8|11517.8|11532.8|11517.8|11532.8|11517.8|2
1636972850000|2021-11-15 10:40:50|||||||||1
1636972860000|2021-11-15 10:41:00|||||||||1
1636972900000|2021-11-15 10:41:40|11532.6|11517.6|11530.4|11515.4|11532.6|11517.6|11530.4|11515.4|0
1636972910000|2021-11-15 10:41:50|11529.9|11514.9|11529.9|11514.9|11529.9|11514.9|11529.9|11514.9|0
1636972920000|2021-11-15 10:42:00|11531.3|11516.3|11529.4|11514.4|11531.3|11516.3|11529.4|11514.4|0
1636972930000|2021-11-15 10:42:10|11529|11514|11529.4|11514.4|11529.4|11514.4|11529|11514|2
1636972940000|2021-11-15 10:42:20|11529.5|11514.5|11529.4|11514.4|11529.5|11514.5|11529.4|11514.4|0
1636973010000|2021-11-15 10:43:30|11529.5|11514.5|11529.5|11514.5|11529.5|11514.5|11529.5|11514.5|0
1636973040000|2021-11-15 10:44:00|11529|11514|11529|11514|11529|11514|11529|11514|0
1636973100000|2021-11-15 10:45:00|11525.5|11510.5|11525.5|11510.5|11525.5|11510.5|11525.5|11510.5|0
1636973110000|2021-11-15 10:45:10|11526|11511|11524|11509|11526|11511|11524|11509|0
1636973120000|2021-11-15 10:45:20|11523.6|11508.6|11523.7|11508.7|11523.7|11508.7|11523.6|11508.6|2
1636973140000|2021-11-15 10:45:40|11523.8|11508.8|11525.2|11510.2|11525.2|11510.2|11523.8|11508.8|0
1636973180000|2021-11-15 10:46:20|11525.1|11510.1|11526.1|11511.1|11526.1|11511.1|11525.1|11510.1|0
1636973190000|2021-11-15 10:46:30|11524.8|11509.8|11524.6|11509.6|11524.8|11509.8|11524.6|11509.6|1
1636973200000|2021-11-15 10:46:40|11524.1|11509.1|11524.1|11509.1|11524.1|11509.1|11524.1|11509.1|0
1636973210000|2021-11-15 10:46:50|11523.8|11508.8|11521|11506|11523.8|11508.8|11520.7|11505.7|0
1636973220000|2021-11-15 10:47:00|11522.7|11507.7|11522.7|11507.7|11522.7|11507.7|11522.7|11507.7|0
1636973260000|2021-11-15 10:47:40|11523.2|11508.2|11523.2|11508.2|11523.2|11508.2|11523.2|11508.2|0
1636973270000|2021-11-15 10:47:50|11523.6|11508.6|11523.7|11508.7|11523.7|11508.7|11523.6|11508.6|3
1636973290000|2021-11-15 10:48:10|11522.7|11507.7|11522.7|11507.7|11522.7|11507.7|11522.7|11507.7|1
1636973300000|2021-11-15 10:48:20|11522.2|11507.2|11522.2|11507.2|11522.2|11507.2|11522.2|11507.2|0
1636973330000|2021-11-15 10:48:50|11522.7|11507.7|11523.1|11508.1|11523.1|11508.1|11522.6|11507.6|2
1636973340000|2021-11-15 10:49:00|11523.6|11508.6|11523.6|11508.6|11523.6|11508.6|11523.6|11508.6|0
1636973350000|2021-11-15 10:49:10|11524.6|11509.6|11524.6|11509.6|11524.6|11509.6|11524.6|11509.6|0
1636973360000|2021-11-15 10:49:20|||||||||2
1636973400000|2021-11-15 10:50:00|11524.5|11509.5|11524.5|11509.5|11524.5|11509.5|11524.5|11509.5|0
1636973490000|2021-11-15 10:51:30|11525|11510|11525|11510|11525|11510|11525|11510|2
1636973500000|2021-11-15 10:51:40|11525.5|11510.5|11525.9|11510.9|11525.9|11510.9|11525.5|11510.5|0
1636973520000|2021-11-15 10:52:00|11526.4|11511.4|11527.8|11512.8|11528.4|11513.4|11526.4|11511.4|0
1636973530000|2021-11-15 10:52:10|11527.9|11512.9|11527.8|11512.8|11527.9|11512.9|11527.8|11512.8|0
1636973550000|2021-11-15 10:52:30|11528.7|11513.7|11528.7|11513.7|11528.7|11513.7|11528.7|11513.7|3
1636973560000|2021-11-15 10:52:40|11528.6|11513.6|11529.7|11514.7|11529.7|11514.7|11528.2|11513.2|0
1636973580000|2021-11-15 10:53:00|11530|11515|11530|11515|11530|11515|11530|11515|1
1636973590000|2021-11-15 10:53:10|11530.9|11515.9|11531.3|11516.3|11531.4|11516.4|11530.9|11515.9|2
1636973600000|2021-11-15 10:53:20|11531.8|11516.8|11532.1|11517.1|11532.1|11517.1|11531.8|11516.8|0
1636973620000|2021-11-15 10:53:40|11533.8|11518.8|11534.3|11519.3|11534.3|11519.3|11533.8|11518.8|4
1636973630000|2021-11-15 10:53:50|11532.3|11517.3|11533.3|11518.3|11533.3|11518.3|11532.3|11517.3|1
1636973640000|2021-11-15 10:54:00|11533.8|11518.8|11534.3|11519.3|11534.3|11519.3|11533.8|11518.8|1
1636973700000|2021-11-15 10:55:00|11533.8|11518.8|11533.3|11518.3|11533.8|11518.8|11533.3|11518.3|0
1636973710000|2021-11-15 10:55:10|11533.8|11518.8|11533.8|11518.8|11533.8|11518.8|11533.8|11518.8|0
1636973730000|2021-11-15 10:55:30|11528.9|11513.9|11528.8|11513.8|11528.9|11513.9|11528.8|11513.8|1
1636973740000|2021-11-15 10:55:40|11528.4|11513.4|11526.5|11511.5|11528.4|11513.4|11526.5|11511.5|0
1636973760000|2021-11-15 10:56:00|11526.6|11511.6|11526.2|11511.2|11526.6|11511.6|11526.2|11511.2|0
1636973770000|2021-11-15 10:56:10|11526|11511|11525.2|11510.2|11526|11511|11525.2|11510.2|0
1636973780000|2021-11-15 10:56:20|11524.8|11509.8|11524.8|11509.8|11524.8|11509.8|11524.8|11509.8|0
1636973800000|2021-11-15 10:56:40|11524.5|11509.5|11524.5|11509.5|11524.5|11509.5|11524.5|11509.5|1
1636973820000|2021-11-15 10:57:00|11524.1|11509.1|11524.1|11509.1|11524.1|11509.1|11524.1|11509.1|1
1636973850000|2021-11-15 10:57:30|11524|11509|11522.6|11507.6|11524|11509|11522.6|11507.6|0
1636973910000|2021-11-15 10:58:30|11522.1|11507.1|11522.1|11507.1|11522.1|11507.1|11522.1|11507.1|0
1636973920000|2021-11-15 10:58:40|11522.2|11507.2|11522.6|11507.6|11522.6|11507.6|11522.2|11507.2|0
1636973960000|2021-11-15 10:59:20|11524.1|11509.1|11524.1|11509.1|11524.1|11509.1|11524.1|11509.1|0
1636973980000|2021-11-15 10:59:40|11524|11509|11524.5|11509.5|11524.5|11509.5|11524|11509|5
1636974030000|2021-11-15 11:00:30|11524.4|11509.4|11524.9|11509.9|11524.9|11509.9|11524.4|11509.4|0
1636974050000|2021-11-15 11:00:50|11524.1|11509.1|11523.4|11508.4|11524.1|11509.1|11523.4|11508.4|1
1636974070000|2021-11-15 11:01:10|11523.9|11508.9|11523.9|11508.9|11523.9|11508.9|11523.9|11508.9|0
1636974090000|2021-11-15 11:01:30|11523.8|11508.8|11523.9|11508.9|11523.9|11508.9|11523.8|11508.8|0
1636974100000|2021-11-15 11:01:40|11523.8|11508.8|11523.8|11508.8|11523.8|11508.8|11523.8|11508.8|0
1636974160000|2021-11-15 11:02:40|11524.3|11509.3|11524.3|11509.3|11524.3|11509.3|11524.3|11509.3|0
1636974230000|2021-11-15 11:03:50|11523.2|11508.2|11523.2|11508.2|11523.2|11508.2|11523.2|11508.2|0
1636974260000|2021-11-15 11:04:20|11520.7|11505.7|11520.8|11505.8|11520.8|11505.8|11520.7|11505.7|0
1636974270000|2021-11-15 11:04:30|11520.6|11505.6|11518.4|11503.4|11520.6|11505.6|11518.4|11503.4|0
1636974290000|2021-11-15 11:04:50|11518.3|11503.3|11517.8|11502.8|11518.3|11503.3|11517.8|11502.8|1
1636974300000|2021-11-15 11:05:00|11518.7|11503.7|11518.7|11503.7|11518.7|11503.7|11518.7|11503.7|1
1636974470000|2021-11-15 11:07:50|||||||||1
1636974510000|2021-11-15 11:08:30|11519|11504|11518.7|11503.7|11519|11504|11518.7|11503.7|5
1636974530000|2021-11-15 11:08:50|11516.7|11501.7|11516.6|11501.6|11516.7|11501.7|11516.6|11501.6|1
1636974560000|2021-11-15 11:09:20|||||||||1
1636974590000|2021-11-15 11:09:50|11516.1|11501.1|11516|11501|11516.1|11501.1|11516|11501|1
1636974600000|2021-11-15 11:10:00|11515|11500|11512|11497|11515|11500|11511.9|11496.9|13
1636974610000|2021-11-15 11:10:10|11511.9|11496.9|11513|11498|11513|11498|11511.9|11496.9|0
1636974620000|2021-11-15 11:10:20|11510.6|11495.6|11512.6|11497.6|11512.6|11497.6|11510.6|11495.6|0
1636974630000|2021-11-15 11:10:30|11514|11499|11514|11499|11514.1|11499.1|11514|11499|0
1636974650000|2021-11-15 11:10:50|11515|11500|11515|11500|11515|11500|11515|11500|0
1636974660000|2021-11-15 11:11:00|11515.1|11500.1|11515.5|11500.5|11516.1|11501.1|11515.1|11500.1|0
1636974670000|2021-11-15 11:11:10|11515.3|11500.3|11514|11499|11515.3|11500.3|11514|11499|0
1636974680000|2021-11-15 11:11:20|11514.5|11499.5|11514.5|11499.5|11514.5|11499.5|11514.5|11499.5|0
1636974700000|2021-11-15 11:11:40|11514.4|11499.4|11514|11499|11514.4|11499.4|11514|11499|0
1636974710000|2021-11-15 11:11:50|11514.1|11499.1|11514.5|11499.5|11514.5|11499.5|11514.1|11499.1|0
1636974770000|2021-11-15 11:12:50|11514.4|11499.4|11514.4|11499.4|11514.4|11499.4|11514.4|11499.4|5
1636974780000|2021-11-15 11:13:00|11515.8|11500.8|11516.7|11501.7|11516.7|11501.7|11515.8|11500.8|1
1636974790000|2021-11-15 11:13:10|11517.7|11502.7|11517.7|11502.7|11517.7|11502.7|11517.7|11502.7|0
1636974800000|2021-11-15 11:13:20|11518.2|11503.2|11519.7|11504.7|11519.7|11504.7|11518.2|11503.2|4
1636974810000|2021-11-15 11:13:30|11521.2|11506.2|11520.7|11505.7|11521.2|11506.2|11520.7|11505.7|3
1636974820000|2021-11-15 11:13:40|11522|11507|11522.4|11507.4|11522.4|11507.4|11522|11507|0
1636974870000|2021-11-15 11:14:30|11522.9|11507.9|11522.9|11507.9|11523|11508|11522.9|11507.9|0
1636974900000|2021-11-15 11:15:00|||||||||1
1636974920000|2021-11-15 11:15:20|||||||||1
1636974980000|2021-11-15 11:16:20|11523.4|11508.4|11523.9|11508.9|11523.9|11508.9|11523.4|11508.4|0
1636975080000|2021-11-15 11:18:00|11525.3|11510.3|11525.3|11510.3|11525.3|11510.3|11525.3|11510.3|0
1636975100000|2021-11-15 11:18:20|11525.2|11510.2|11525.8|11510.8|11525.8|11510.8|11524.8|11509.8|0
1636975140000|2021-11-15 11:19:00|11526.2|11511.2|11526.2|11511.2|11526.2|11511.2|11526.2|11511.2|0
1636975150000|2021-11-15 11:19:10|11528.8|11513.8|11529.7|11514.7|11529.7|11514.7|11528.8|11513.8|1
1636975160000|2021-11-15 11:19:20|11530.2|11515.2|11530.7|11515.7|11530.7|11515.7|11530.2|11515.2|0
1636975200000|2021-11-15 11:20:00|11531.5|11516.5|11526.8|11511.8|11531.5|11516.5|11526.3|11511.3|1
1636975300000|2021-11-15 11:21:40|11526.7|11511.7|11522.9|11507.9|11526.7|11511.7|11522.8|11507.8|0
1636975360000|2021-11-15 11:22:40|||||||||1
1636975420000|2021-11-15 11:23:40|11522.8|11507.8|11522.7|11507.7|11522.8|11507.8|11522.3|11507.3|2
1636975520000|2021-11-15 11:25:20|11522.6|11507.6|11522.6|11507.6|11522.6|11507.6|11522.6|11507.6|0
1636975530000|2021-11-15 11:25:30|11522.5|11507.5|11521.7|11506.7|11522.5|11507.5|11521.6|11506.6|0
1636975540000|2021-11-15 11:25:40|11521.6|11506.6|11521.6|11506.6|11521.6|11506.6|11521.6|11506.6|0
1636975570000|2021-11-15 11:26:10|11521.2|11506.2|11518.2|11503.2|11521.2|11506.2|11518.2|11503.2|0
1636975580000|2021-11-15 11:26:20|11519.7|11504.7|11519.7|11504.7|11519.7|11504.7|11519.7|11504.7|0
1636975610000|2021-11-15 11:26:50|11519.6|11504.6|11519.6|11504.6|11519.6|11504.6|11519.6|11504.6|2
1636975620000|2021-11-15 11:27:00|11519.7|11504.7|11519.7|11504.7|11519.7|11504.7|11519.7|11504.7|3
1636975640000|2021-11-15 11:27:20|11519.2|11504.2|11519.1|11504.1|11519.2|11504.2|11519.1|11504.1|4
1636975650000|2021-11-15 11:27:30|11518.6|11503.6|11518.6|11503.6|11518.6|11503.6|11518.6|11503.6|0
1636975690000|2021-11-15 11:28:10|11518.5|11503.5|11515.5|11500.5|11518.5|11503.5|11514.2|11499.2|1
1636975710000|2021-11-15 11:28:30|11516.3|11501.3|11522|11507|11522|11507|11516.3|11501.3|0
1636975720000|2021-11-15 11:28:40|11522.2|11507.2|11524|11509|11524|11509|11522.2|11507.2|0
1636975730000|2021-11-15 11:28:50|11525|11510|11525|11510|11525|11510|11525|11510|0
1636975740000|2021-11-15 11:29:00|11523|11508|11522.5|11507.5|11523|11508|11522.5|11507.5|0
1636975790000|2021-11-15 11:29:50|11522.4|11507.4|11519.5|11504.5|11522.4|11507.4|11519.5|11504.5|0
1636975800000|2021-11-15 11:30:00|11519.2|11504.2|11517.5|11502.5|11519.2|11504.2|11517.5|11502.5|0
1636975810000|2021-11-15 11:30:10|11517|11502|11515.6|11500.6|11517|11502|11515.6|11500.6|0
1636975830000|2021-11-15 11:30:30|11515.5|11500.5|11515.5|11500.5|11515.5|11500.5|11515.5|11500.5|0
1636975840000|2021-11-15 11:30:40|11516.4|11501.4|11516.4|11501.4|11516.4|11501.4|11516.4|11501.4|0
1636975870000|2021-11-15 11:31:10|11515.5|11500.5|11515.5|11500.5|11515.5|11500.5|11515.5|11500.5|0
1636975900000|2021-11-15 11:31:40|11515.4|11500.4|11515|11500|11515.4|11500.4|11515|11500|0
1636975910000|2021-11-15 11:31:50|11514.9|11499.9|11515.3|11500.3|11515.3|11500.3|11514.9|11499.9|7
1636975920000|2021-11-15 11:32:00|11514.9|11499.9|11515|11500|11515|11500|11514.9|11499.9|1
1636975930000|2021-11-15 11:32:10|11514.9|11499.9|11514.9|11499.9|11514.9|11499.9|11514.9|11499.9|3
1636976010000|2021-11-15 11:33:30|11515.4|11500.4|11515.4|11500.4|11515.4|11500.4|11515.4|11500.4|0
1636976030000|2021-11-15 11:33:50|11515.6|11500.6|11515.6|11500.6|11515.6|11500.6|11515.6|11500.6|3
1636976060000|2021-11-15 11:34:20|11516.1|11501.1|11519.1|11504.1|11519.1|11504.1|11516.1|11501.1|1
1636976070000|2021-11-15 11:34:30|11519|11504|11518.2|11503.2|11519|11504|11518.2|11503.2|0
1636976080000|2021-11-15 11:34:40|11518.9|11503.9|11518.5|11503.5|11518.9|11503.9|11518.5|11503.5|0
1636976090000|2021-11-15 11:34:50|11517.1|11502.1|11517.1|11502.1|11517.1|11502.1|11517.1|11502.1|0
1636976100000|2021-11-15 11:35:00|11516.6|11501.6|11516.6|11501.6|11516.6|11501.6|11516.6|11501.6|0
1636976110000|2021-11-15 11:35:10|11516.1|11501.1|11516.1|11501.1|11516.1|11501.1|11516.1|11501.1|0
1636976160000|2021-11-15 11:36:00|11514.8|11499.8|11514.5|11499.5|11514.8|11499.8|11514.5|11499.5|2
1636976180000|2021-11-15 11:36:20|11511.3|11496.3|11511.3|11496.3|11511.3|11496.3|11511.3|11496.3|1
1636976210000|2021-11-15 11:36:50|11512.6|11497.6|11512.1|11497.1|11513.1|11498.1|11512.1|11497.1|0
1636976340000|2021-11-15 11:39:00|11511.6|11496.6|11511.6|11496.6|11511.6|11496.6|11511.6|11496.6|0
1636976370000|2021-11-15 11:39:30|11511.2|11496.2|11511.1|11496.1|11511.2|11496.2|11511.1|11496.1|1
1636976380000|2021-11-15 11:39:40|11512.6|11497.6|11512.6|11497.6|11512.6|11497.6|11512.6|11497.6|0
1636976390000|2021-11-15 11:39:50|11513|11498|11514.1|11499.1|11514.1|11499.1|11512.6|11497.6|0
1636976400000|2021-11-15 11:40:00|11514.6|11499.6|11515.4|11500.4|11515.4|11500.4|11514.6|11499.6|6
1636976410000|2021-11-15 11:40:10|11515.7|11500.7|11515.3|11500.3|11515.7|11500.7|11515.3|11500.3|0
1636976440000|2021-11-15 11:40:40|11514.8|11499.8|11514.8|11499.8|11514.8|11499.8|11514.8|11499.8|0
1636976470000|2021-11-15 11:41:10|||||||||1
1636976510000|2021-11-15 11:41:50|11516.8|11501.8|11524.2|11509.2|11524.3|11509.3|11516.8|11501.8|1
1636976520000|2021-11-15 11:42:00|11522.7|11507.7|11522.7|11507.7|11522.7|11507.7|11522.7|11507.7|0
1636976530000|2021-11-15 11:42:10|11523.2|11508.2|11523.2|11508.2|11523.2|11508.2|11523.2|11508.2|0
1636976540000|2021-11-15 11:42:20|11524.7|11509.7|11523.2|11508.2|11524.7|11509.7|11523.2|11508.2|1
1636976550000|2021-11-15 11:42:30|11523.3|11508.3|11523.3|11508.3|11523.3|11508.3|11523.3|11508.3|0
1636976560000|2021-11-15 11:42:40|11523.7|11508.7|11523.7|11508.7|11523.7|11508.7|11523.7|11508.7|0
1636976600000|2021-11-15 11:43:20|11523.8|11508.8|11527.7|11512.7|11528.2|11513.2|11523.8|11508.8|0
1636976650000|2021-11-15 11:44:10|11527.1|11512.1|11523.5|11508.5|11527.1|11512.1|11523.5|11508.5|0
1636976670000|2021-11-15 11:44:30|11522.2|11507.2|11522.2|11507.2|11522.2|11507.2|11522.2|11507.2|0
1636976700000|2021-11-15 11:45:00|11522.3|11507.3|11523.2|11508.2|11523.2|11508.2|11522.3|11507.3|0
1636976710000|2021-11-15 11:45:10|11523.3|11508.3|11523.2|11508.2|11523.3|11508.3|11523.2|11508.2|0
1636976720000|2021-11-15 11:45:20|11523.5|11508.5|11522.6|11507.6|11525.1|11510.1|11522.6|11507.6|0
1636976750000|2021-11-15 11:45:50|11522.1|11507.1|11522.1|11507.1|11522.1|11507.1|11522.1|11507.1|0
1636976770000|2021-11-15 11:46:10|11521.6|11506.6|11519.2|11504.2|11521.6|11506.6|11519.1|11504.1|0
1636976780000|2021-11-15 11:46:20|11519.6|11504.6|11518.4|11503.4|11519.6|11504.6|11518.4|11503.4|5
1636976790000|2021-11-15 11:46:30|11518.3|11503.3|11520.8|11505.8|11520.8|11505.8|11517.9|11502.9|0
1636976800000|2021-11-15 11:46:40|11520.4|11505.4|11520.4|11505.4|11520.4|11505.4|11520.4|11505.4|0
1636976830000|2021-11-15 11:47:10|11520.5|11505.5|11520.5|11505.5|11520.5|11505.5|11520.5|11505.5|0
1636976840000|2021-11-15 11:47:20|11520.4|11505.4|11520.4|11505.4|11520.4|11505.4|11519.9|11504.9|0
1636976890000|2021-11-15 11:48:10|11519.9|11504.9|11521.9|11506.9|11521.9|11506.9|11519.9|11504.9|0
1636976930000|2021-11-15 11:48:50|11521.7|11506.7|11520.4|11505.4|11521.7|11506.7|11520.4|11505.4|0
1636976940000|2021-11-15 11:49:00|11520.2|11505.2|11520.3|11505.3|11520.6|11505.6|11520.2|11505.2|4
1636976950000|2021-11-15 11:49:10|11519.8|11504.8|11519.8|11504.8|11519.8|11504.8|11519.8|11504.8|0
1636976960000|2021-11-15 11:49:20|11518.3|11503.3|11518.3|11503.3|11518.3|11503.3|11518.3|11503.3|1
1636976970000|2021-11-15 11:49:30|11518.2|11503.2|11517.7|11502.7|11518.3|11503.3|11517.7|11502.7|0
1636976980000|2021-11-15 11:49:40|11516.8|11501.8|11514.9|11499.9|11516.8|11501.8|11514.9|11499.9|0
1636976990000|2021-11-15 11:49:50|11514.5|11499.5|11516.8|11501.8|11518.3|11503.3|11514.5|11499.5|2
1636977000000|2021-11-15 11:50:00|11516.9|11501.9|11518.3|11503.3|11518.3|11503.3|11516.9|11501.9|0
1636977030000|2021-11-15 11:50:30|11518.8|11503.8|11518.8|11503.8|11518.8|11503.8|11518.8|11503.8|0
1636977050000|2021-11-15 11:50:50|11518.3|11503.3|11518.3|11503.3|11518.3|11503.3|11518.3|11503.3|0
1636977070000|2021-11-15 11:51:10|11518.2|11503.2|11517.8|11502.8|11518.2|11503.2|11517.8|11502.8|0
1636977080000|2021-11-15 11:51:20|11516.8|11501.8|11515.9|11500.9|11516.8|11501.8|11515.9|11500.9|0
1636977090000|2021-11-15 11:51:30|11516.1|11501.1|11515.4|11500.4|11516.1|11501.1|11515.4|11500.4|4
1636977100000|2021-11-15 11:51:40|11514.9|11499.9|11514.9|11499.9|11514.9|11499.9|11514.9|11499.9|1
1636977160000|2021-11-15 11:52:40|11515.3|11500.3|11515.3|11500.3|11515.3|11500.3|11515.3|11500.3|0
1636977200000|2021-11-15 11:53:20|11515.8|11500.8|11515.3|11500.3|11515.8|11500.8|11515.3|11500.3|6
1636977230000|2021-11-15 11:53:50|11514.8|11499.8|11514.6|11499.6|11514.8|11499.8|11514.6|11499.6|1
1636977290000|2021-11-15 11:54:50|11515.5|11500.5|11515.5|11500.5|11515.5|11500.5|11515.5|11500.5|0
1636977300000|2021-11-15 11:55:00|11515.4|11500.4|11514.7|11499.7|11515.4|11500.4|11514.6|11499.6|4
1636977310000|2021-11-15 11:55:10|||||||||2
1636977330000|2021-11-15 11:55:30|11514.2|11499.2|11514.2|11499.2|11514.2|11499.2|11514.2|11499.2|1
1636977360000|2021-11-15 11:56:00|11514.6|11499.6|11514.6|11499.6|11514.6|11499.6|11514.6|11499.6|0
1636977370000|2021-11-15 11:56:10|11514.2|11499.2|11514.2|11499.2|11514.2|11499.2|11514.2|11499.2|0
1636977380000|2021-11-15 11:56:20|11506.9|11491.9|11505.6|11490.6|11506.9|11491.9|11505.6|11490.6|3
1636977390000|2021-11-15 11:56:30|11506|11491|11506|11491|11506|11491|11506|11491|2
1636977400000|2021-11-15 11:56:40|11503.6|11488.6|11506.4|11491.4|11508.6|11493.6|11503.6|11488.6|3
1636977410000|2021-11-15 11:56:50|11507.8|11492.8|11508.1|11493.1|11508.2|11493.2|11507.8|11492.8|0
1636977420000|2021-11-15 11:57:00|11506.6|11491.6|11506.6|11491.6|11506.6|11491.6|11506.6|11491.6|0
1636977430000|2021-11-15 11:57:10|11505.8|11490.8|11503.7|11488.7|11505.8|11490.8|11503.7|11488.7|0
1636977440000|2021-11-15 11:57:20|11503.3|11488.3|11504.3|11489.3|11505.2|11490.2|11502.8|11487.8|3
1636977460000|2021-11-15 11:57:40|11501.4|11486.4|11501.3|11486.3|11501.4|11486.4|11501.3|11486.3|4
1636977500000|2021-11-15 11:58:20|11500.8|11485.8|11500.8|11485.8|11500.8|11485.8|11500.8|11485.8|0
1636977510000|2021-11-15 11:58:30|11501.3|11486.3|11501.3|11486.3|11501.3|11486.3|11501.3|11486.3|1
1636977520000|2021-11-15 11:58:40|11501.4|11486.4|11501.4|11486.4|11501.4|11486.4|11501.4|11486.4|0
1636977540000|2021-11-15 11:59:00|11500.4|11485.4|11498.4|11483.4|11500.4|11485.4|11498.4|11483.4|0
1636977550000|2021-11-15 11:59:10|11500.5|11485.5|11499.1|11484.1|11500.5|11485.5|11499.1|11484.1|3
1636977560000|2021-11-15 11:59:20|11498.9|11483.9|11498.1|11483.1|11499.1|11484.1|11498.1|11483.1|8
1636977590000|2021-11-15 11:59:50|11498.2|11483.2|11498.2|11483.2|11498.2|11483.2|11498.1|11483.1|3
1636977600000|2021-11-15 12:00:00|11498.1|11483.1|11498.1|11483.1|11498.1|11483.1|11498.1|11483.1|0
1636977640000|2021-11-15 12:00:40|11496.3|11481.3|11496.3|11481.3|11496.3|11481.3|11496.3|11481.3|2
1636977660000|2021-11-15 12:01:00|11496.8|11481.8|11496.7|11481.7|11496.8|11481.8|11496.7|11481.7|2
1636977670000|2021-11-15 12:01:10|11497.2|11482.2|11497.2|11482.2|11497.2|11482.2|11497.2|11482.2|0
1636977690000|2021-11-15 12:01:30|11497.3|11482.3|11497.3|11482.3|11497.3|11482.3|11497.3|11482.3|0
1636977730000|2021-11-15 12:02:10|11497.2|11482.2|11496.3|11481.3|11497.2|11482.2|11496.3|11481.3|4
1636977750000|2021-11-15 12:02:30|11495.3|11480.3|11495.3|11480.3|11495.3|11480.3|11495.3|11480.3|1
1636977780000|2021-11-15 12:03:00|11494.8|11479.8|11495.8|11480.8|11495.8|11480.8|11494.8|11479.8|3
1636977820000|2021-11-15 12:03:40|11495.6|11480.6|11493.4|11478.4|11495.6|11480.6|11493.4|11478.4|0
1636977840000|2021-11-15 12:04:00|11493.7|11478.7|11493.7|11478.7|11493.7|11478.7|11493.7|11478.7|0
1636977850000|2021-11-15 12:04:10|11495.8|11480.8|11495.8|11480.8|11495.8|11480.8|11495.8|11480.8|0
1636977860000|2021-11-15 12:04:20|11495.9|11480.9|11495.9|11480.9|11495.9|11480.9|11495.9|11480.9|0
1636977880000|2021-11-15 12:04:40|||||||||8
1636977970000|2021-11-15 12:06:10|||||||||2
1636978020000|2021-11-15 12:07:00|||||||||1
1636978090000|2021-11-15 12:08:10|11495.8|11480.8|11495.8|11480.8|11495.8|11480.8|11495.8|11480.8|0
1636978100000|2021-11-15 12:08:20|11496.3|11481.3|11496.3|11481.3|11496.3|11481.3|11496.3|11481.3|0
1636978120000|2021-11-15 12:08:40|11496.2|11481.2|11496.2|11481.2|11496.2|11481.2|11496.2|11481.2|2
1636978130000|2021-11-15 12:08:50|||||||||1
1636978140000|2021-11-15 12:09:00|11496.5|11481.5|11500.7|11485.7|11501.2|11486.2|11496.5|11481.5|0
1636978150000|2021-11-15 12:09:10|11501.5|11486.5|11500.5|11485.5|11501.5|11486.5|11500.5|11485.5|2
1636978180000|2021-11-15 12:09:40|||||||||7
1636978190000|2021-11-15 12:09:50|11500.9|11485.9|11500.5|11485.5|11500.9|11485.9|11500.5|11485.5|1
1636978200000|2021-11-15 12:10:00|11496.7|11481.7|11502|11487|11502|11487|11496.7|11481.7|2
1636978230000|2021-11-15 12:10:30|11502.5|11487.5|11502.5|11487.5|11502.5|11487.5|11502.5|11487.5|0
1636978240000|2021-11-15 12:10:40|11502.6|11487.6|11502.5|11487.5|11503|11488|11502.5|11487.5|2
1636978260000|2021-11-15 12:11:00|11503.4|11488.4|11502.9|11487.9|11503.4|11488.4|11502.9|11487.9|0
1636978350000|2021-11-15 12:12:30|11502.8|11487.8|11502.8|11487.8|11502.8|11487.8|11502.8|11487.8|2
1636978410000|2021-11-15 12:13:30|11504.9|11489.9|11505.4|11490.4|11505.4|11490.4|11504.9|11489.9|0
1636978430000|2021-11-15 12:13:50|11507.9|11492.9|11507.9|11492.9|11507.9|11492.9|11507.8|11492.8|1
1636978440000|2021-11-15 12:14:00|11508|11493|11509.3|11494.3|11509.9|11494.9|11508|11493|1
1636978460000|2021-11-15 12:14:20|11509.2|11494.2|11509.2|11494.2|11509.2|11494.2|11509.2|11494.2|2
1636978470000|2021-11-15 12:14:30|11509.7|11494.7|11509.8|11494.8|11509.8|11494.8|11509.7|11494.7|0
1636978480000|2021-11-15 12:14:40|11509.7|11494.7|11510.2|11495.2|11510.2|11495.2|11509.7|11494.7|0
1636978500000|2021-11-15 12:15:00|11509.7|11494.7|11510.2|11495.2|11510.2|11495.2|11509.7|11494.7|0
1636978530000|2021-11-15 12:15:30|11510.3|11495.3|11510.7|11495.7|11510.7|11495.7|11510.3|11495.3|0
1636978540000|2021-11-15 12:15:40|11510.3|11495.3|11510.3|11495.3|11510.8|11495.8|11510.3|11495.3|0
1636978550000|2021-11-15 12:15:50|11505.5|11490.5|11504.3|11489.3|11505.5|11490.5|11504.3|11489.3|2
1636978630000|2021-11-15 12:17:10|11504.2|11489.2|11504.2|11489.2|11504.2|11489.2|11504.2|11489.2|0
1636978650000|2021-11-15 12:17:30|11503.8|11488.8|11501.3|11486.3|11503.8|11488.8|11501.3|11486.3|0
1636978660000|2021-11-15 12:17:40|11501.4|11486.4|11502.3|11487.3|11502.3|11487.3|11501.4|11486.4|0
1636978680000|2021-11-15 12:18:00|||||||||18
1636978710000|2021-11-15 12:18:30|||||||||3
1636978730000|2021-11-15 12:18:50|11500.7|11485.7|11500.8|11485.8|11500.8|11485.8|11500.7|11485.7|0
1636978740000|2021-11-15 12:19:00|11501.2|11486.2|11501.2|11486.2|11501.2|11486.2|11501.2|11486.2|0
1636978770000|2021-11-15 12:19:30|11501.5|11486.5|11501.5|11486.5|11501.5|11486.5|11501.5|11486.5|16
1636978790000|2021-11-15 12:19:50|||||||||3
1636978830000|2021-11-15 12:20:30|11502.5|11487.5|11503|11488|11503|11488|11501.5|11486.5|0
1636978860000|2021-11-15 12:21:00|||||||||1
1636978900000|2021-11-15 12:21:40|11502.9|11487.9|11502|11487|11502.9|11487.9|11502|11487|0
1636978960000|2021-11-15 12:22:40|11502.5|11487.5|11502.5|11487.5|11502.5|11487.5|11502.5|11487.5|0
1636979050000|2021-11-15 12:24:10|11502|11487|11502|11487|11502|11487|11502|11487|5
1636979070000|2021-11-15 12:24:30|11502.5|11487.5|11502.5|11487.5|11502.5|11487.5|11502.5|11487.5|0
1636979100000|2021-11-15 12:25:00|11502|11487|11501.7|11486.7|11502.1|11487.1|11501.7|11486.7|5
1636979110000|2021-11-15 12:25:10|11502.2|11487.2|11501.7|11486.7|11502.2|11487.2|11501.7|11486.7|53
1636979120000|2021-11-15 12:25:20|11502.6|11487.6|11502.5|11487.5|11502.6|11487.6|11502.5|11487.5|4
1636979130000|2021-11-15 12:25:30|11502.1|11487.1|11502.5|11487.5|11502.5|11487.5|11502.1|11487.1|1
1636979140000|2021-11-15 12:25:40|11501.5|11486.5|11501.6|11486.6|11501.6|11486.6|11501.5|11486.5|0
1636979150000|2021-11-15 12:25:50|11501.5|11486.5|11501.5|11486.5|11501.5|11486.5|11501.5|11486.5|0
1636979180000|2021-11-15 12:26:20|||||||||1
1636979190000|2021-11-15 12:26:30|11501.6|11486.6|11501.6|11486.6|11501.6|11486.6|11501.6|11486.6|0
1636979200000|2021-11-15 12:26:40|11498.7|11483.7|11500.2|11485.2|11500.2|11485.2|11498.7|11483.7|2
1636979250000|2021-11-15 12:27:30|11500.3|11485.3|11500.2|11485.2|11500.7|11485.7|11500.2|11485.2|0
1636979290000|2021-11-15 12:28:10|11500.3|11485.3|11500.2|11485.2|11500.7|11485.7|11500.2|11485.2|0
1636979340000|2021-11-15 12:29:00|11500.3|11485.3|11500.7|11485.7|11500.7|11485.7|11500.3|11485.3|0
1636979370000|2021-11-15 12:29:30|11504.9|11489.9|11505.3|11490.3|11505.3|11490.3|11504.9|11489.9|6
1636979400000|2021-11-15 12:30:00|11505.7|11490.7|11508|11493|11508|11493|11505.7|11490.7|2
1636979410000|2021-11-15 12:30:10|11508.4|11493.4|11508.4|11493.4|11508.4|11493.4|11508.4|11493.4|0
1636979420000|2021-11-15 12:30:20|11508.9|11493.9|11509|11494|11509.5|11494.5|11508.9|11493.9|0
1636979430000|2021-11-15 12:30:30|11509.5|11494.5|11509.5|11494.5|11509.5|11494.5|11509.5|11494.5|0
1636979440000|2021-11-15 12:30:40|11509.4|11494.4|11509.4|11494.4|11509.4|11494.4|11509.4|11494.4|2
1636979460000|2021-11-15 12:31:00|11509|11494|11509|11494|11509|11494|11509|11494|0
1636979490000|2021-11-15 12:31:30|11508.9|11493.9|11508.9|11493.9|11508.9|11493.9|11508.9|11493.9|0
1636979540000|2021-11-15 12:32:20|11509.4|11494.4|11509.9|11494.9|11509.9|11494.9|11509.4|11494.4|0
1636979550000|2021-11-15 12:32:30|11510.4|11495.4|11510.9|11495.9|11510.9|11495.9|11510.4|11495.4|0
1636979560000|2021-11-15 12:32:40|11511.4|11496.4|11511.4|11496.4|11511.4|11496.4|11511.4|11496.4|0
1636979580000|2021-11-15 12:33:00|11511.5|11496.5|11511.9|11496.9|11511.9|11496.9|11511.5|11496.5|0
1636979590000|2021-11-15 12:33:10|11512|11497|11512.4|11497.4|11512.4|11497.4|11512|11497|0
1636979610000|2021-11-15 12:33:30|||||||||1
1636979640000|2021-11-15 12:34:00|11511.9|11496.9|11508.5|11493.5|11511.9|11496.9|11508.5|11493.5|0
1636979650000|2021-11-15 12:34:10|11508.9|11493.9|11505.4|11490.4|11508.9|11493.9|11505.4|11490.4|1
1636979670000|2021-11-15 12:34:30|11504.9|11489.9|11504.8|11489.8|11504.9|11489.9|11504.8|11489.8|1
1636979700000|2021-11-15 12:35:00|11504.3|11489.3|11504.3|11489.3|11504.3|11489.3|11504.3|11489.3|0
1636979720000|2021-11-15 12:35:20|||||||||3
1636979760000|2021-11-15 12:36:00|11504.8|11489.8|11503.8|11488.8|11504.8|11489.8|11503.8|11488.8|0
1636979770000|2021-11-15 12:36:10|11504|11489|11505.3|11490.3|11505.3|11490.3|11504|11489|0
1636979790000|2021-11-15 12:36:30|11508.4|11493.4|11508.9|11493.9|11508.9|11493.9|11508.4|11493.4|4
1636979840000|2021-11-15 12:37:20|11507.9|11492.9|11505.4|11490.4|11507.9|11492.9|11505.4|11490.4|0
1636979880000|2021-11-15 12:38:00|||||||||1
1636979890000|2021-11-15 12:38:10|11502.8|11487.8|11504.3|11489.3|11504.3|11489.3|11502.8|11487.8|2
1636979900000|2021-11-15 12:38:20|11503.7|11488.7|11502.9|11487.9|11503.7|11488.7|11502.9|11487.9|0
1636979930000|2021-11-15 12:38:50|11502.8|11487.8|11502.9|11487.9|11502.9|11487.9|11502.8|11487.8|2
1636979950000|2021-11-15 12:39:10|11503.4|11488.4|11500|11485|11504.4|11489.4|11499.9|11484.9|1
1636979990000|2021-11-15 12:39:50|11499.5|11484.5|11499|11484|11499.5|11484.5|11499|11484|0
1636980000000|2021-11-15 12:40:00|11500.5|11485.5|11500.5|11485.5|11500.5|11485.5|11500.5|11485.5|0
1636980010000|2021-11-15 12:40:10|11500|11485|11500|11485|11500|11485|11500|11485|0
1636980020000|2021-11-15 12:40:20|11499.9|11484.9|11497.9|11482.9|11499.9|11484.9|11497.9|11482.9|4
1636980030000|2021-11-15 12:40:30|11497.4|11482.4|11497.4|11482.4|11497.4|11482.4|11497.4|11482.4|0
1636980040000|2021-11-15 12:40:40|11496.9|11481.9|11496|11481|11496.9|11481.9|11496|11481|0
1636980050000|2021-11-15 12:40:50|11495.5|11480.5|11495.5|11480.5|11495.5|11480.5|11495.5|11480.5|3
1636980060000|2021-11-15 12:41:00|11495|11480|11495|11480|11495|11480|11495|11480|0
1636980080000|2021-11-15 12:41:20|11496|11481|11496|11481|11496|11481|11496|11481|2
1636980110000|2021-11-15 12:41:50|11495.5|11480.5|11495.5|11480.5|11495.5|11480.5|11495.5|11480.5|0
1636980130000|2021-11-15 12:42:10|11495|11480|11493.9|11478.9|11495|11480|11493.9|11478.9|1
1636980150000|2021-11-15 12:42:30|||||||||2
1636980180000|2021-11-15 12:43:00|11493.7|11478.7|11489|11474|11493.7|11478.7|11489|11474|1
1636980200000|2021-11-15 12:43:20|11489.4|11474.4|11489.3|11474.3|11489.4|11474.4|11489.3|11474.3|3
1636980250000|2021-11-15 12:44:10|11489.4|11474.4|11489.8|11474.8|11489.8|11474.8|11489.4|11474.4|0
1636980280000|2021-11-15 12:44:40|11487.8|11472.8|11486|11471|11487.9|11472.9|11486|11471|2
1636980290000|2021-11-15 12:44:50|11485|11470|11485.9|11470.9|11485.9|11470.9|11484.5|11469.5|1
1636980300000|2021-11-15 12:45:00|||||||||1
1636980320000|2021-11-15 12:45:20|11485.8|11470.8|11485.8|11470.8|11485.8|11470.8|11485.8|11470.8|0
1636980330000|2021-11-15 12:45:30|11485.3|11470.3|11485.3|11470.3|11485.4|11470.4|11485.3|11470.3|0
1636980380000|2021-11-15 12:46:20|11485.4|11470.4|11485.4|11470.4|11485.4|11470.4|11485.4|11470.4|2
1636980420000|2021-11-15 12:47:00|11490.4|11475.4|11490.4|11475.4|11490.4|11475.4|11490.4|11475.4|2
1636980430000|2021-11-15 12:47:10|11483.1|11468.1|11483.5|11468.5|11483.6|11468.6|11482.8|11467.8|36
1636980450000|2021-11-15 12:47:30|11482.6|11467.6|11482.6|11467.6|11482.6|11467.6|11482.6|11467.6|0
1636980490000|2021-11-15 12:48:10|||||||||1
1636980550000|2021-11-15 12:49:10|||||||||3
1636980570000|2021-11-15 12:49:30|11484.7|11469.7|11484.7|11469.7|11484.7|11469.7|11484.7|11469.7|2
1636980580000|2021-11-15 12:49:40|11486.2|11471.2|11485.9|11470.9|11486.2|11471.2|11485.9|11470.9|3
1636980590000|2021-11-15 12:49:50|11486.8|11471.8|11488.5|11473.5|11488.5|11473.5|11486.8|11471.8|2
1636980620000|2021-11-15 12:50:20|11488|11473|11488|11473|11488|11473|11488|11473|1
1636980630000|2021-11-15 12:50:30|11489.5|11474.5|11489.5|11474.5|11489.5|11474.5|11489.5|11474.5|1
1636980640000|2021-11-15 12:50:40|11492|11477|11492|11477|11492|11477|11492|11477|0
1636980650000|2021-11-15 12:50:50|11492.1|11477.1|11491.4|11476.4|11492.5|11477.5|11491.4|11476.4|1
1636980660000|2021-11-15 12:51:00|11491.3|11476.3|11489.4|11474.4|11491.3|11476.3|11489.4|11474.4|0
1636980670000|2021-11-15 12:51:10|11489.3|11474.3|11486.9|11471.9|11489.3|11474.3|11486.9|11471.9|1
1636980750000|2021-11-15 12:52:30|11485.4|11470.4|11487.4|11472.4|11487.9|11472.9|11485.4|11470.4|0
1636980760000|2021-11-15 12:52:40|11487.9|11472.9|11488.4|11473.4|11488.4|11473.4|11487.4|11472.4|0
1636980830000|2021-11-15 12:53:50|11488.3|11473.3|11488.4|11473.4|11488.4|11473.4|11488.3|11473.3|1
1636980840000|2021-11-15 12:54:00|11488.3|11473.3|11488.3|11473.3|11488.3|11473.3|11488.3|11473.3|0
1636980940000|2021-11-15 12:55:40|11488.2|11473.2|11488.1|11473.1|11488.2|11473.2|11488.1|11473.1|4
1636980960000|2021-11-15 12:56:00|11488.2|11473.2|11488.6|11473.6|11488.6|11473.6|11488.2|11473.2|0
1636981020000|2021-11-15 12:57:00|11489.1|11474.1|11489.1|11474.1|11489.1|11474.1|11489.1|11474.1|1
1636981030000|2021-11-15 12:57:10|||||||||1
1636981060000|2021-11-15 12:57:40|11489.6|11474.6|11489.6|11474.6|11489.6|11474.6|11489.6|11474.6|0
1636981080000|2021-11-15 12:58:00|11490|11475|11492.6|11477.6|11492.6|11477.6|11490|11475|1
1636981090000|2021-11-15 12:58:10|11492.1|11477.1|11490.1|11475.1|11492.1|11477.1|11490.1|11475.1|0
1636981100000|2021-11-15 12:58:20|||||||||5
1636981120000|2021-11-15 12:58:40|11492.1|11477.1|11492.6|11477.6|11492.6|11477.6|11492.1|11477.1|1
1636981130000|2021-11-15 12:58:50|11492.8|11477.8|11493.6|11478.6|11493.6|11478.6|11492.8|11477.8|1
1636981140000|2021-11-15 12:59:00|11494.1|11479.1|11493.1|11478.1|11494.2|11479.2|11493.1|11478.1|4
1636981170000|2021-11-15 12:59:30|11492.3|11477.3|11492.1|11477.1|11492.3|11477.3|11492.1|11477.1|1
1636981200000|2021-11-15 13:00:00|11491.1|11476.1|11492.6|11477.6|11492.6|11477.6|11488.6|11473.6|3
1636981210000|2021-11-15 13:00:10|11493|11478|11501.6|11486.6|11501.7|11486.7|11492.6|11477.6|1
1636981220000|2021-11-15 13:00:20|11503.6|11488.6|11509.7|11494.7|11509.7|11494.7|11503.6|11488.6|11
1636981230000|2021-11-15 13:00:30|11509.3|11494.3|11509.3|11494.3|11509.3|11494.3|11509.3|11494.3|0
1636981260000|2021-11-15 13:01:00|11509.8|11494.8|11519.9|11504.9|11519.9|11504.9|11509.8|11494.8|1
1636981270000|2021-11-15 13:01:10|11520.8|11505.8|11521.8|11506.8|11521.8|11506.8|11520.8|11505.8|0
1636981280000|2021-11-15 13:01:20|11521.9|11506.9|11521.5|11506.5|11522.6|11507.6|11521.5|11506.5|19
1636981290000|2021-11-15 13:01:30|11521.1|11506.1|11517.6|11502.6|11521.2|11506.2|11517.6|11502.6|4
1636981300000|2021-11-15 13:01:40|11517.1|11502.1|11517.6|11502.6|11517.6|11502.6|11517.1|11502.1|0
1636981310000|2021-11-15 13:01:50|11517.9|11502.9|11519.6|11504.6|11519.6|11504.6|11517.9|11502.9|0
1636981320000|2021-11-15 13:02:00|11511.6|11496.6|11512.1|11497.1|11513.1|11498.1|11511.6|11496.6|3
1636981330000|2021-11-15 13:02:10|11511.6|11496.6|11511.6|11496.6|11511.6|11496.6|11511.2|11496.2|0
1636981340000|2021-11-15 13:02:20|11511.1|11496.1|11515.1|11500.1|11515.1|11500.1|11511.1|11496.1|0
1636981350000|2021-11-15 13:02:30|11514.6|11499.6|11515.1|11500.1|11515.1|11500.1|11514.6|11499.6|0
1636981360000|2021-11-15 13:02:40|11514.6|11499.6|11514.1|11499.1|11514.6|11499.6|11514.1|11499.1|0
1636981370000|2021-11-15 13:02:50|11510.6|11495.6|11510.6|11495.6|11510.6|11495.6|11510.6|11495.6|0
1636981380000|2021-11-15 13:03:00|11508|11493|11507.5|11492.5|11508|11493|11507.5|11492.5|1
1636981390000|2021-11-15 13:03:10|11507.4|11492.4|11501.1|11486.1|11507.4|11492.4|11501.1|11486.1|1
1636981400000|2021-11-15 13:03:20|11501.3|11486.3|11500.3|11485.3|11501.3|11486.3|11500.3|11485.3|68
1636981410000|2021-11-15 13:03:30|11498.6|11483.6|11497.5|11482.5|11498.6|11483.6|11497.5|11482.5|10
1636981420000|2021-11-15 13:03:40|11497.4|11482.4|11494|11479|11497.4|11482.4|11494|11479|0
1636981430000|2021-11-15 13:03:50|11495|11480|11494.5|11479.5|11495|11480|11494.5|11479.5|0
1636981440000|2021-11-15 13:04:00|11491.4|11476.4|11491.3|11476.3|11491.4|11476.4|11491.3|11476.3|1
1636981460000|2021-11-15 13:04:20|11490.9|11475.9|11490.9|11475.9|11490.9|11475.9|11490.9|11475.9|0
1636981470000|2021-11-15 13:04:30|11486.4|11471.4|11486.9|11471.9|11486.9|11471.9|11486.4|11471.4|0
1636981500000|2021-11-15 13:05:00|11487.6|11472.6|11490.4|11475.4|11491.8|11476.8|11487.6|11472.6|0
1636981510000|2021-11-15 13:05:10|11489.9|11474.9|11491.4|11476.4|11491.4|11476.4|11489.9|11474.9|0
1636981520000|2021-11-15 13:05:20|11491.5|11476.5|11491.4|11476.4|11492.3|11477.3|11491.4|11476.4|0
1636981530000|2021-11-15 13:05:30|11490.9|11475.9|11491.4|11476.4|11491.4|11476.4|11490.9|11475.9|0
1636981540000|2021-11-15 13:05:40|11492.4|11477.4|11492.4|11477.4|11492.4|11477.4|11492.4|11477.4|0
1636981550000|2021-11-15 13:05:50|11492.5|11477.5|11492.9|11477.9|11492.9|11477.9|11492.5|11477.5|0
1636981600000|2021-11-15 13:06:40|11493.9|11478.9|11497.4|11482.4|11497.9|11482.9|11493.9|11478.9|1
1636981610000|2021-11-15 13:06:50|11497|11482|11492.3|11477.3|11497|11482|11492.3|11477.3|4
1636981620000|2021-11-15 13:07:00|11491.8|11476.8|11494.3|11479.3|11494.8|11479.8|11491.8|11476.8|2
1636981630000|2021-11-15 13:07:10|11494.7|11479.7|11497.3|11482.3|11497.3|11482.3|11494.7|11479.7|0
1636981640000|2021-11-15 13:07:20|||||||||1
1636981660000|2021-11-15 13:07:40|11496.8|11481.8|11491.3|11476.3|11496.8|11481.8|11491.3|11476.3|0
1636981670000|2021-11-15 13:07:50|11486.3|11471.3|11484.9|11469.9|11486.8|11471.8|11484.8|11469.8|3
1636981680000|2021-11-15 13:08:00|11484.3|11469.3|11484.3|11469.3|11484.3|11469.3|11484.3|11469.3|0
1636981690000|2021-11-15 13:08:10|11483.8|11468.8|11483.8|11468.8|11483.8|11468.8|11483.8|11468.8|0
1636981730000|2021-11-15 13:08:50|11483.9|11468.9|11484.3|11469.3|11484.3|11469.3|11483.9|11468.9|0
1636981740000|2021-11-15 13:09:00|11483.8|11468.8|11482.5|11467.5|11484|11469|11482.5|11467.5|17
1636981750000|2021-11-15 13:09:10|11479.5|11464.5|11476.5|11461.5|11480|11465|11476.5|11461.5|0
1636981770000|2021-11-15 13:09:30|11477|11462|11476.5|11461.5|11477|11462|11476.5|11461.5|0
1636981780000|2021-11-15 13:09:40|11476.4|11461.4|11476|11461|11476.4|11461.4|11476|11461|0
1636981790000|2021-11-15 13:09:50|||||||||1
1636981800000|2021-11-15 13:10:00|11476.4|11461.4|11476|11461|11476.4|11461.4|11475.5|11460.5|3
1636981810000|2021-11-15 13:10:10|11475.5|11460.5|11475.5|11460.5|11475.5|11460.5|11475.5|11460.5|2
1636981820000|2021-11-15 13:10:20|11474.5|11459.5|11473|11458|11474.5|11459.5|11473|11458|1
1636981840000|2021-11-15 13:10:40|11472.9|11457.9|11472.5|11457.5|11472.9|11457.9|11472.5|11457.5|0
1636981850000|2021-11-15 13:10:50|11469|11454|11469|11454|11469|11454|11469|11454|0
1636981860000|2021-11-15 13:11:00|11468.5|11453.5|11480|11465|11480.5|11465.5|11468.5|11453.5|5
1636981870000|2021-11-15 13:11:10|11479.9|11464.9|11478.5|11463.5|11480|11465|11478.5|11463.5|0
1636981880000|2021-11-15 13:11:20|11478.3|11463.3|11477.5|11462.5|11478.3|11463.3|11477.5|11462.5|0
1636981890000|2021-11-15 13:11:30|11475.5|11460.5|11474|11459|11475.5|11460.5|11474|11459|0
1636981910000|2021-11-15 13:11:50|11474.1|11459.1|11478|11463|11479|11464|11474.1|11459.1|0
1636981920000|2021-11-15 13:12:00|11477.7|11462.7|11476.5|11461.5|11477.7|11462.7|11476.5|11461.5|1
1636981940000|2021-11-15 13:12:20|11481.5|11466.5|11482|11467|11483.9|11468.9|11481.5|11466.5|2
1636981950000|2021-11-15 13:12:30|11481.9|11466.9|11481.9|11466.9|11481.9|11466.9|11481.9|11466.9|0
1636981960000|2021-11-15 13:12:40|11481.5|11466.5|11477.3|11462.3|11481.5|11466.5|11477.3|11462.3|3
1636981970000|2021-11-15 13:12:50|11476.8|11461.8|11476.7|11461.7|11476.8|11461.8|11476.7|11461.7|0
1636981980000|2021-11-15 13:13:00|11476.3|11461.3|11476.3|11461.3|11476.3|11461.3|11476.3|11461.3|0
1636981990000|2021-11-15 13:13:10|11475.8|11460.8|11475.8|11460.8|11475.8|11460.8|11475.8|11460.8|0
1636982000000|2021-11-15 13:13:20|11475.6|11460.6|11472.8|11457.8|11475.6|11460.6|11472.8|11457.8|0
1636982010000|2021-11-15 13:13:30|11472.7|11457.7|11471.8|11456.8|11472.7|11457.7|11471.8|11456.8|0
1636982020000|2021-11-15 13:13:40|11471.3|11456.3|11471.3|11456.3|11471.3|11456.3|11471.3|11456.3|0
1636982030000|2021-11-15 13:13:50|11469.8|11454.8|11469.3|11454.3|11470.2|11455.2|11469.3|11454.3|2
1636982050000|2021-11-15 13:14:10|11474.5|11459.5|11478.4|11463.4|11478.4|11463.4|11474.5|11459.5|1
1636982060000|2021-11-15 13:14:20|11478.5|11463.5|11476.3|11461.3|11478.5|11463.5|11476.3|11461.3|0
1636982070000|2021-11-15 13:14:30|11470.7|11455.7|11473.5|11458.5|11474|11459|11469.8|11454.8|11
1636982080000|2021-11-15 13:14:40|11473|11458|11473.5|11458.5|11473.5|11458.5|11473|11458|0
1636982090000|2021-11-15 13:14:50|11474|11459|11472.3|11457.3|11474|11459|11472|11457|0
1636982100000|2021-11-15 13:15:00|11471.5|11456.5|11467.5|11452.5|11471.5|11456.5|11467.5|11452.5|5
1636982110000|2021-11-15 13:15:10|||||||||19
1636982120000|2021-11-15 13:15:20|||||||||13
1636982130000|2021-11-15 13:15:30|11466.7|11451.7|11464|11449|11466.7|11451.7|11464|11449|18
1636982140000|2021-11-15 13:15:40|11463.9|11448.9|11462|11447|11463.9|11448.9|11462|11447|4
1636982150000|2021-11-15 13:15:50|11461.5|11446.5|11462.5|11447.5|11462.5|11447.5|11461.5|11446.5|19
1636982160000|2021-11-15 13:16:00|11462|11447|11459.5|11444.5|11462|11447|11458.5|11443.5|9
1636982170000|2021-11-15 13:16:10|11459.9|11444.9|11459.9|11444.9|11459.9|11444.9|11459.9|11444.9|0
1636982180000|2021-11-15 13:16:20|11459.6|11444.6|11457|11442|11459.6|11444.6|11457|11442|1
1636982190000|2021-11-15 13:16:30|11456.5|11441.5|11456.5|11441.5|11456.5|11441.5|11456.5|11441.5|0
1636982200000|2021-11-15 13:16:40|11456.7|11441.7|11458.5|11443.5|11458.5|11443.5|11456.7|11441.7|0
1636982210000|2021-11-15 13:16:50|11456.5|11441.5|11456|11441|11457|11442|11456|11441|0
1636982220000|2021-11-15 13:17:00|11455.9|11440.9|11455.5|11440.5|11455.9|11440.9|11455.5|11440.5|1
1636982230000|2021-11-15 13:17:10|11454.5|11439.5|11454|11439|11455|11440|11454|11439|0
1636982250000|2021-11-15 13:17:30|11456.7|11441.7|11470.6|11455.6|11470.6|11455.6|11456.7|11441.7|26
1636982260000|2021-11-15 13:17:40|11470.5|11455.5|11465.5|11450.5|11470.5|11455.5|11465.5|11450.5|2
1636982270000|2021-11-15 13:17:50|11466|11451|11466|11451|11466|11451|11466|11451|0
1636982280000|2021-11-15 13:18:00|11465.6|11450.6|11462.7|11447.7|11465.6|11450.6|11459.6|11444.6|23
1636982290000|2021-11-15 13:18:10|11461.7|11446.7|11463.7|11448.7|11463.7|11448.7|11461.2|11446.2|0
1636982300000|2021-11-15 13:18:20|11463.2|11448.2|11463.2|11448.2|11463.2|11448.2|11463.2|11448.2|0
1636982310000|2021-11-15 13:18:30|11463.7|11448.7|11464.2|11449.2|11464.2|11449.2|11463.7|11448.7|1
1636982330000|2021-11-15 13:18:50|11464.7|11449.7|11464.7|11449.7|11464.7|11449.7|11464.7|11449.7|0
1636982340000|2021-11-15 13:19:00|11465.3|11450.3|11460.7|11445.7|11470.7|11455.7|11460.3|11445.3|3
1636982350000|2021-11-15 13:19:10|11460.8|11445.8|11462.7|11447.7|11463.2|11448.2|11460.3|11445.3|1
1636982370000|2021-11-15 13:19:30|11461.7|11446.7|11461.2|11446.2|11461.7|11446.7|11461.1|11446.1|0
1636982390000|2021-11-15 13:19:50|11461.1|11446.1|11462.2|11447.2|11463.7|11448.7|11461.1|11446.1|0
1636982400000|2021-11-15 13:20:00|11461.7|11446.7|11459.3|11444.3|11463.2|11448.2|11458.8|11443.8|2
1636982420000|2021-11-15 13:20:20|11459.2|11444.2|11457.2|11442.2|11459.2|11444.2|11457.2|11442.2|1
1636982430000|2021-11-15 13:20:30|11454.7|11439.7|11454.7|11439.7|11454.7|11439.7|11454.7|11439.7|0
1636982440000|2021-11-15 13:20:40|11454.2|11439.2|11438.2|11423.2|11454.2|11439.2|11438.2|11423.2|52
1636982450000|2021-11-15 13:20:50|11436.4|11421.4|11436.5|11421.5|11436.5|11421.5|11434.4|11419.4|12
1636982460000|2021-11-15 13:21:00|11436|11421|11436|11421|11436|11421|11436|11421|0
1636982480000|2021-11-15 13:21:20|11435.9|11420.9|11435.5|11420.5|11435.9|11420.9|11435.5|11420.5|1
1636982490000|2021-11-15 13:21:30|11435.4|11420.4|11440|11425|11440|11425|11435|11420|1
1636982500000|2021-11-15 13:21:40|11439.5|11424.5|11440.8|11425.8|11441.5|11426.5|11439|11424|2
1636982510000|2021-11-15 13:21:50|11438|11423|11436.8|11421.8|11438|11423|11436.5|11421.5|13
1636982520000|2021-11-15 13:22:00|11437.3|11422.3|11441.8|11426.8|11441.8|11426.8|11437.3|11422.3|0
1636982530000|2021-11-15 13:22:10|11442|11427|11437.3|11422.3|11443.3|11428.3|11437.3|11422.3|0
1636982540000|2021-11-15 13:22:20|11436.8|11421.8|11437.9|11422.9|11437.9|11422.9|11436.4|11421.4|1
1636982550000|2021-11-15 13:22:30|11436.9|11421.9|11435.4|11420.4|11437.4|11422.4|11435.4|11420.4|0
1636982560000|2021-11-15 13:22:40|11434.4|11419.4|11436.4|11421.4|11436.9|11421.9|11434.4|11419.4|2
1636982570000|2021-11-15 13:22:50|11436.5|11421.5|11435.9|11420.9|11436.9|11421.9|11435.9|11420.9|0
1636982580000|2021-11-15 13:23:00|11436|11421|11436|11421|11436|11421|11436|11421|2
1636982610000|2021-11-15 13:23:30|11435.9|11420.9|11435.5|11420.5|11435.9|11420.9|11435.5|11420.5|0
1636982620000|2021-11-15 13:23:40|11435.6|11420.6|11436|11421|11436.5|11421.5|11435.6|11420.6|0
1636982630000|2021-11-15 13:23:50|11435.5|11420.5|11435.5|11420.5|11435.5|11420.5|11435.5|11420.5|0
1636982660000|2021-11-15 13:24:20|11435.4|11420.4|11436|11421|11436|11421|11435.4|11420.4|1
1636982670000|2021-11-15 13:24:30|11435.9|11420.9|11435.8|11420.8|11435.9|11420.9|11435.7|11420.7|3
1636982680000|2021-11-15 13:24:40|11435.5|11420.5|11412.9|11397.9|11435.5|11420.5|11412.9|11397.9|46
1636982690000|2021-11-15 13:24:50|11412.8|11397.8|11413.7|11398.7|11417.1|11402.1|11412.8|11397.8|11
1636982700000|2021-11-15 13:25:00|11413.9|11398.9|11413.5|11398.5|11416.2|11401.2|11413.5|11398.5|1
1636982710000|2021-11-15 13:25:10|11415.6|11400.6|11416.8|11401.8|11422.4|11407.4|11415.6|11400.6|3
1636982730000|2021-11-15 13:25:30|11416.3|11401.3|11419.8|11404.8|11419.8|11404.8|11416.3|11401.3|0
1636982740000|2021-11-15 13:25:40|11420.3|11405.3|11420.3|11405.3|11421.3|11406.3|11420.3|11405.3|0
1636982750000|2021-11-15 13:25:50|11420.8|11405.8|11421.6|11406.6|11428.1|11413.1|11420.8|11405.8|11
1636982760000|2021-11-15 13:26:00|11421.3|11406.3|11419.1|11404.1|11421.3|11406.3|11419.1|11404.1|0
1636982770000|2021-11-15 13:26:10|11418.7|11403.7|11425.6|11410.6|11426.6|11411.6|11418.7|11403.7|30
1636982780000|2021-11-15 13:26:20|11425.8|11410.8|11429.1|11414.1|11429.1|11414.1|11425.6|11410.6|1
1636982790000|2021-11-15 13:26:30|11428.6|11413.6|11429.4|11414.4|11429.4|11414.4|11428.6|11413.6|5
1636982800000|2021-11-15 13:26:40|11432.9|11417.9|11423.4|11408.4|11432.9|11417.9|11423.4|11408.4|7
1636982810000|2021-11-15 13:26:50|11422.9|11407.9|11425.5|11410.5|11426.1|11411.1|11421.9|11406.9|8
1636982820000|2021-11-15 13:27:00|11425.1|11410.1|11425.3|11410.3|11428.6|11413.6|11425.1|11410.1|14
1636982830000|2021-11-15 13:27:10|11424.9|11409.9|11419.6|11404.6|11424.9|11409.9|11419.6|11404.6|1
1636982840000|2021-11-15 13:27:20|11418.8|11403.8|11418.8|11403.8|11418.8|11403.8|11418.8|11403.8|1
1636982850000|2021-11-15 13:27:30|11419.6|11404.6|11420.5|11405.5|11420.5|11405.5|11419.6|11404.6|0
1636982860000|2021-11-15 13:27:40|11420.1|11405.1|11419.2|11404.2|11420.1|11405.1|11419.2|11404.2|5
1636982870000|2021-11-15 13:27:50|11417.4|11402.4|11417.3|11402.3|11417.4|11402.4|11417.3|11402.3|0
1636982890000|2021-11-15 13:28:10|11416.9|11401.9|11420.6|11405.6|11423.1|11408.1|11416.9|11401.9|29
1636982910000|2021-11-15 13:28:30|11420.1|11405.1|11420.1|11405.1|11420.1|11405.1|11420.1|11405.1|4
1636982920000|2021-11-15 13:28:40|11422.6|11407.6|11420|11405|11422.6|11407.6|11420|11405|3
1636982930000|2021-11-15 13:28:50|11419.2|11404.2|11422.8|11407.8|11422.8|11407.8|11418.3|11403.3|3
1636982950000|2021-11-15 13:29:10|11423.7|11408.7|11423.7|11408.7|11423.7|11408.7|11423.7|11408.7|0
1636982970000|2021-11-15 13:29:30|11429.2|11414.2|11430.7|11415.7|11432.6|11417.6|11429.2|11414.2|1
1636982980000|2021-11-15 13:29:40|11429.2|11414.2|11430.2|11415.2|11430.6|11415.6|11428.7|11413.7|0
1636982990000|2021-11-15 13:29:50|11430.5|11415.5|11434.6|11419.6|11434.7|11419.7|11429.9|11414.9|19
1636983000000|2021-11-15 13:30:00|11435.5|11420.5|11435.4|11420.4|11435.5|11420.5|11435.4|11420.4|4
1636983010000|2021-11-15 13:30:10|11432.9|11417.9|11435.9|11420.9|11435.9|11420.9|11432.9|11417.9|5
1636983020000|2021-11-15 13:30:20|11434.1|11419.1|11438.2|11423.2|11438.2|11423.2|11434.1|11419.1|2
1636983030000|2021-11-15 13:30:30|11439.9|11424.9|11439.8|11424.8|11439.9|11424.9|11439.8|11424.8|3
1636983040000|2021-11-15 13:30:40|11434.5|11419.5|11431.9|11416.9|11434.9|11419.9|11431.4|11416.4|2
1636983050000|2021-11-15 13:30:50|11430.1|11415.1|11430|11415|11430.6|11415.6|11430|11415|1
1636983060000|2021-11-15 13:31:00|11430.8|11415.8|11430.6|11415.6|11431.1|11416.1|11430.6|11415.6|3
1636983070000|2021-11-15 13:31:10|11430.5|11415.5|11430.6|11415.6|11431.4|11416.4|11430.5|11415.5|2
1636983080000|2021-11-15 13:31:20|11431|11416|11431.4|11416.4|11431.4|11416.4|11430.9|11415.9|0
1636983090000|2021-11-15 13:31:30|11431|11416|11428.5|11413.5|11432.4|11417.4|11428.5|11413.5|2
1636983100000|2021-11-15 13:31:40|11427.5|11412.5|11427|11412|11428|11413|11427|11412|1
1636983110000|2021-11-15 13:31:50|11426.6|11411.6|11426.6|11411.6|11426.6|11411.6|11426.6|11411.6|1
1636983120000|2021-11-15 13:32:00|11426.1|11411.1|11426.1|11411.1|11426.1|11411.1|11426.1|11411.1|0
1636983140000|2021-11-15 13:32:20|11425.3|11410.3|11425.3|11410.3|11425.3|11410.3|11425.3|11410.3|3
1636983150000|2021-11-15 13:32:30|11424.9|11409.9|11422.3|11407.3|11424.9|11409.9|11421.8|11406.8|15
1636983160000|2021-11-15 13:32:40|11421.8|11406.8|11421.3|11406.3|11422.3|11407.3|11421.3|11406.3|0
1636983170000|2021-11-15 13:32:50|11420.8|11405.8|11420.8|11405.8|11420.8|11405.8|11420.8|11405.8|0
1636983180000|2021-11-15 13:33:00|11421|11406|11423.2|11408.2|11423.3|11408.3|11421|11406|1
1636983190000|2021-11-15 13:33:10|11422.7|11407.7|11423.1|11408.1|11423.1|11408.1|11422.6|11407.6|2
1636983200000|2021-11-15 13:33:20|11423.5|11408.5|11423.4|11408.4|11423.5|11408.5|11423.4|11408.4|1
1636983210000|2021-11-15 13:33:30|||||||||2
1636983220000|2021-11-15 13:33:40|11423.5|11408.5|11423.6|11408.6|11423.6|11408.6|11423.5|11408.5|2
1636983230000|2021-11-15 13:33:50|11423.7|11408.7|11425.1|11410.1|11425.1|11410.1|11423.7|11408.7|0
1636983240000|2021-11-15 13:34:00|11424.6|11409.6|11422.8|11407.8|11424.6|11409.6|11422.8|11407.8|6
1636983250000|2021-11-15 13:34:10|11423.3|11408.3|11423.3|11408.3|11423.3|11408.3|11423.3|11408.3|9
1636983260000|2021-11-15 13:34:20|11423.8|11408.8|11423.8|11408.8|11423.8|11408.8|11423.8|11408.8|0
1636983270000|2021-11-15 13:34:30|11423.3|11408.3|11422.8|11407.8|11423.3|11408.3|11422.8|11407.8|0
1636983280000|2021-11-15 13:34:40|11421.8|11406.8|11423.8|11408.8|11423.8|11408.8|11421.8|11406.8|3
1636983290000|2021-11-15 13:34:50|11424.5|11409.5|11423.3|11408.3|11426.7|11411.7|11422.8|11407.8|1
1636983300000|2021-11-15 13:35:00|11424.7|11409.7|11424.2|11409.2|11424.7|11409.7|11423.7|11408.7|0
1636983320000|2021-11-15 13:35:20|11423.3|11408.3|11422.3|11407.3|11423.3|11408.3|11421.3|11406.3|4
1636983330000|2021-11-15 13:35:30|11421.8|11406.8|11421.8|11406.8|11421.8|11406.8|11421.8|11406.8|1
1636983340000|2021-11-15 13:35:40|11422.3|11407.3|11422.8|11407.8|11424.8|11409.8|11422.3|11407.3|11
1636983350000|2021-11-15 13:35:50|11422.9|11407.9|11423.8|11408.8|11423.8|11408.8|11422.9|11407.9|1
1636983360000|2021-11-15 13:36:00|||||||||2
1636983380000|2021-11-15 13:36:20|11424.7|11409.7|11425.1|11410.1|11425.1|11410.1|11424.7|11409.7|0
1636983390000|2021-11-15 13:36:30|11423.8|11408.8|11424.2|11409.2|11424.2|11409.2|11423.8|11408.8|1
1636983410000|2021-11-15 13:36:50|11424.1|11409.1|11424.6|11409.6|11424.6|11409.6|11424.1|11409.1|1
1636983420000|2021-11-15 13:37:00|11434.3|11419.3|11439.9|11424.9|11439.9|11424.9|11434.3|11419.3|7
1636983430000|2021-11-15 13:37:10|11440.4|11425.4|11440.4|11425.4|11440.4|11425.4|11440.3|11425.3|0
1636983440000|2021-11-15 13:37:20|11440.3|11425.3|11440.4|11425.4|11440.4|11425.4|11440.3|11425.3|0
1636983450000|2021-11-15 13:37:30|11435.5|11420.5|11438.5|11423.5|11438.5|11423.5|11435.5|11420.5|1
1636983460000|2021-11-15 13:37:40|11439|11424|11437|11422|11439|11424|11437|11422|0
1636983470000|2021-11-15 13:37:50|11435.3|11420.3|11435.4|11420.4|11439.4|11424.4|11435.3|11420.3|5
1636983480000|2021-11-15 13:38:00|11435.3|11420.3|11434.1|11419.1|11435.3|11420.3|11434|11419|0
1636983500000|2021-11-15 13:38:20|11433.2|11418.2|11432.6|11417.6|11433.2|11418.2|11432.6|11417.6|2
1636983510000|2021-11-15 13:38:30|11432.2|11417.2|11430|11415|11432.2|11417.2|11430|11415|4
1636983520000|2021-11-15 13:38:40|11430.3|11415.3|11430.8|11415.8|11430.8|11415.8|11430.3|11415.3|1
1636983550000|2021-11-15 13:39:10|11431.8|11416.8|11433.8|11418.8|11433.8|11418.8|11431.3|11416.3|0
1636983560000|2021-11-15 13:39:20|11434.3|11419.3|11441.3|11426.3|11441.3|11426.3|11434.3|11419.3|0
1636983570000|2021-11-15 13:39:30|11441|11426|11439.2|11424.2|11441|11426|11437.1|11422.1|5
1636983580000|2021-11-15 13:39:40|11440.1|11425.1|11436.5|11421.5|11440.1|11425.1|11436.5|11421.5|9
1636983590000|2021-11-15 13:39:50|11439|11424|11439.3|11424.3|11439.4|11424.4|11438.5|11423.5|8
1636983600000|2021-11-15 13:40:00|11439.2|11424.2|11429.2|11414.2|11439.6|11424.6|11429.2|11414.2|6
1636983610000|2021-11-15 13:40:10|11430.1|11415.1|11430.1|11415.1|11430.1|11415.1|11430.1|11415.1|0
1636983630000|2021-11-15 13:40:30|11430|11415|11429.5|11414.5|11430|11415|11429.5|11414.5|0
1636983640000|2021-11-15 13:40:40|11429.4|11414.4|11429.4|11414.4|11429.4|11414.4|11429.4|11414.4|4
1636983660000|2021-11-15 13:41:00|11428.6|11413.6|11427.7|11412.7|11428.6|11413.6|11427.7|11412.7|3
1636983670000|2021-11-15 13:41:10|11427.2|11412.2|11427.2|11412.2|11427.2|11412.2|11427.2|11412.2|1
1636983680000|2021-11-15 13:41:20|11427.4|11412.4|11427.4|11412.4|11427.4|11412.4|11427.4|11412.4|5
1636983690000|2021-11-15 13:41:30|11427.6|11412.6|11429.5|11414.5|11430.1|11415.1|11427.6|11412.6|1
1636983730000|2021-11-15 13:42:10|11429.4|11414.4|11428.6|11413.6|11429.4|11414.4|11428.5|11413.5|0
1636983740000|2021-11-15 13:42:20|11429|11414|11433.3|11418.3|11433.3|11418.3|11429|11414|1
1636983750000|2021-11-15 13:42:30|11433.8|11418.8|11434.1|11419.1|11434.1|11419.1|11433.8|11418.8|1
1636983760000|2021-11-15 13:42:40|11438.2|11423.2|11437.9|11422.9|11438.2|11423.2|11437.8|11422.8|17
1636983770000|2021-11-15 13:42:50|11438.3|11423.3|11432.8|11417.8|11438.3|11423.3|11432.8|11417.8|2
1636983780000|2021-11-15 13:43:00|11432.5|11417.5|11432|11417|11432.5|11417.5|11431.5|11416.5|0
1636983790000|2021-11-15 13:43:10|||||||||1
1636983810000|2021-11-15 13:43:30|11429.3|11414.3|11429.3|11414.3|11429.3|11414.3|11429.3|11414.3|0
1636983830000|2021-11-15 13:43:50|11429.2|11414.2|11429.7|11414.7|11429.8|11414.8|11428.8|11413.8|0
1636983850000|2021-11-15 13:44:10|11429.6|11414.6|11429.2|11414.2|11429.6|11414.6|11429.2|11414.2|0
1636983860000|2021-11-15 13:44:20|11428.7|11413.7|11428.7|11413.7|11428.7|11413.7|11428.7|11413.7|0
1636983870000|2021-11-15 13:44:30|11428.3|11413.3|11428|11413|11428.3|11413.3|11428|11413|1
1636983880000|2021-11-15 13:44:40|11425.8|11410.8|11428.7|11413.7|11428.7|11413.7|11424.7|11409.7|5
1636983900000|2021-11-15 13:45:00|11429.1|11414.1|11430.9|11415.9|11430.9|11415.9|11429.1|11414.1|0
1636983910000|2021-11-15 13:45:10|11430.5|11415.5|11431.9|11416.9|11431.9|11416.9|11430.5|11415.5|0
1636983920000|2021-11-15 13:45:20|11431.8|11416.8|11432.3|11417.3|11432.3|11417.3|11431.8|11416.8|2
1636983940000|2021-11-15 13:45:40|11432.2|11417.2|11432.2|11417.2|11432.2|11417.2|11432.2|11417.2|1
1636983960000|2021-11-15 13:46:00|11431.8|11416.8|11428.3|11413.3|11431.8|11416.8|11428.3|11413.3|3
1636983970000|2021-11-15 13:46:10|11428.8|11413.8|11428.6|11413.6|11431.4|11416.4|11428.6|11413.6|1
1636983980000|2021-11-15 13:46:20|11427.3|11412.3|11427.2|11412.2|11427.3|11412.3|11427.2|11412.2|0
1636983990000|2021-11-15 13:46:30|11427.1|11412.1|11427.1|11412.1|11427.2|11412.2|11427.1|11412.1|2
1636984000000|2021-11-15 13:46:40|11427.2|11412.2|11427.1|11412.1|11427.2|11412.2|11427.1|11412.1|1
1636984010000|2021-11-15 13:46:50|11427.2|11412.2|11427.2|11412.2|11427.2|11412.2|11427.2|11412.2|1
1636984050000|2021-11-15 13:47:30|11426.7|11411.7|11426.7|11411.7|11426.7|11411.7|11426.7|11411.7|0
1636984080000|2021-11-15 13:48:00|11427.6|11412.6|11427.2|11412.2|11427.6|11412.6|11427.2|11412.2|3
1636984090000|2021-11-15 13:48:10|11427.5|11412.5|11427.5|11412.5|11427.6|11412.6|11427.5|11412.5|2
1636984120000|2021-11-15 13:48:40|11427|11412|11426.6|11411.6|11427|11412|11426.5|11411.5|1
1636984140000|2021-11-15 13:49:00|11427|11412|11426.9|11411.9|11427|11412|11426.9|11411.9|2
1636984150000|2021-11-15 13:49:10|11426.8|11411.8|11426.4|11411.4|11426.8|11411.8|11426.4|11411.4|0
1636984200000|2021-11-15 13:50:00|11431.2|11416.2|11430.1|11415.1|11431.2|11416.2|11430.1|11415.1|4
1636984210000|2021-11-15 13:50:10|11429.6|11414.6|11430|11415|11430.1|11415.1|11429.6|11414.6|3
1636984220000|2021-11-15 13:50:20|11433.9|11418.9|11433.9|11418.9|11433.9|11418.9|11433.9|11418.9|2
1636984230000|2021-11-15 13:50:30|11439.8|11424.8|11439.4|11424.4|11439.8|11424.8|11439.3|11424.3|1
1636984240000|2021-11-15 13:50:40|11439.3|11424.3|11438.9|11423.9|11439.3|11424.3|11438.9|11423.9|0
1636984250000|2021-11-15 13:50:50|11433.9|11418.9|11435|11420|11435.9|11420.9|11433.9|11418.9|1
1636984260000|2021-11-15 13:51:00|11435.9|11420.9|11433.6|11418.6|11435.9|11420.9|11433.6|11418.6|4
1636984270000|2021-11-15 13:51:10|11433.5|11418.5|11433.1|11418.1|11433.5|11418.5|11433.1|11418.1|0
1636984280000|2021-11-15 13:51:20|11430|11415|11430|11415|11430|11415|11430|11415|2
1636984290000|2021-11-15 13:51:30|11429.9|11414.9|11429.5|11414.5|11429.9|11414.9|11429.5|11414.5|0
1636984310000|2021-11-15 13:51:50|11429.4|11414.4|11428.1|11413.1|11429.5|11414.5|11428.1|11413.1|1
1636984320000|2021-11-15 13:52:00|11427.7|11412.7|11427.7|11412.7|11428.2|11413.2|11427.7|11412.7|0
1636984330000|2021-11-15 13:52:10|11427.6|11412.6|11426.8|11411.8|11427.6|11412.6|11426.8|11411.8|1
1636984340000|2021-11-15 13:52:20|11426.3|11411.3|11426.3|11411.3|11426.3|11411.3|11426.3|11411.3|1
1636984350000|2021-11-15 13:52:30|11427.5|11412.5|11427.2|11412.2|11427.7|11412.7|11426.8|11411.8|4
1636984360000|2021-11-15 13:52:40|11427.3|11412.3|11426.8|11411.8|11427.7|11412.7|11426.3|11411.3|2
1636984380000|2021-11-15 13:53:00|11427.1|11412.1|11426.3|11411.3|11427.1|11412.1|11426.3|11411.3|0
1636984390000|2021-11-15 13:53:10|11426.2|11411.2|11425.8|11410.8|11426.2|11411.2|11425.8|11410.8|1
1636984400000|2021-11-15 13:53:20|11424.8|11409.8|11423.5|11408.5|11424.8|11409.8|11423.4|11408.4|3
1636984410000|2021-11-15 13:53:30|11423.9|11408.9|11423|11408|11423.9|11408.9|11422.5|11407.5|8
1636984420000|2021-11-15 13:53:40|11422.5|11407.5|11423|11408|11423|11408|11422.5|11407.5|2
1636984430000|2021-11-15 13:53:50|11424.8|11409.8|11425|11410|11425|11410|11424.8|11409.8|1
1636984440000|2021-11-15 13:54:00|11424.5|11409.5|11424.9|11409.9|11424.9|11409.9|11424.5|11409.5|0
1636984470000|2021-11-15 13:54:30|11423|11408|11423.5|11408.5|11424.5|11409.5|11422.5|11407.5|3
1636984490000|2021-11-15 13:54:50|11424|11409|11425.5|11410.5|11425.5|11410.5|11424|11409|2
1636984500000|2021-11-15 13:55:00|||||||||1
1636984510000|2021-11-15 13:55:10|11425.6|11410.6|11425.7|11410.7|11427.3|11412.3|11425.5|11410.5|0
1636984520000|2021-11-15 13:55:20|11427|11412|11427|11412|11427|11412|11427|11412|1
1636984540000|2021-11-15 13:55:40|11426.9|11411.9|11426.5|11411.5|11426.9|11411.9|11426.5|11411.5|0
1636984550000|2021-11-15 13:55:50|11425.5|11410.5|11425.6|11410.6|11425.6|11410.6|11425.5|11410.5|0
1636984560000|2021-11-15 13:56:00|11426|11411|11428.6|11413.6|11428.6|11413.6|11425.5|11410.5|2
1636984570000|2021-11-15 13:56:10|11428.5|11413.5|11429.5|11414.5|11429.5|11414.5|11428.5|11413.5|0
1636984580000|2021-11-15 13:56:20|11430.1|11415.1|11432.4|11417.4|11432.4|11417.4|11430.1|11415.1|0
1636984590000|2021-11-15 13:56:30|11432.3|11417.3|11431.4|11416.4|11432.3|11417.3|11431.4|11416.4|0
1636984600000|2021-11-15 13:56:40|11429.5|11414.5|11430|11415|11430|11415|11429.5|11414.5|1
1636984610000|2021-11-15 13:56:50|11429.5|11414.5|11428.5|11413.5|11429.5|11414.5|11428.2|11413.2|1
1636984620000|2021-11-15 13:57:00|11427.6|11412.6|11425.5|11410.5|11427.6|11412.6|11425.5|11410.5|2
1636984630000|2021-11-15 13:57:10|11425|11410|11424.6|11409.6|11425|11410|11424.1|11409.1|3
1636984650000|2021-11-15 13:57:30|11424.2|11409.2|11421.3|11406.3|11424.2|11409.2|11421.3|11406.3|2
1636984660000|2021-11-15 13:57:40|11420.8|11405.8|11429.1|11414.1|11429.6|11414.6|11420.8|11405.8|1
1636984680000|2021-11-15 13:58:00|||||||||1
1636984690000|2021-11-15 13:58:10|11428.2|11413.2|11423.1|11408.1|11428.7|11413.7|11423.1|11408.1|1
1636984720000|2021-11-15 13:58:40|11423.2|11408.2|11423.2|11408.2|11423.2|11408.2|11423.2|11408.2|0
1636984730000|2021-11-15 13:58:50|11426.1|11411.1|11439.8|11424.8|11439.9|11424.9|11426.1|11411.1|6
1636984740000|2021-11-15 13:59:00|11440.3|11425.3|11441.8|11426.8|11441.8|11426.8|11440.3|11425.3|1
1636984750000|2021-11-15 13:59:10|11445.2|11430.2|11445.8|11430.8|11446.3|11431.3|11444.7|11429.7|0
1636984760000|2021-11-15 13:59:20|11445.9|11430.9|11446.7|11431.7|11446.8|11431.8|11445.9|11430.9|1
1636984770000|2021-11-15 13:59:30|11443.2|11428.2|11443.2|11428.2|11443.2|11428.2|11443.2|11428.2|3
1636984780000|2021-11-15 13:59:40|11442.7|11427.7|11442.2|11427.2|11442.7|11427.7|11442.2|11427.2|0
1636984790000|2021-11-15 13:59:50|11433.5|11418.5|11432|11417|11433.5|11418.5|11432|11417|2
1636984800000|2021-11-15 14:00:00|11431.1|11416.1|11430.2|11415.2|11431.1|11416.1|11430.1|11415.1|0
1636984810000|2021-11-15 14:00:10|11430.1|11415.1|11430.1|11415.1|11430.1|11415.1|11429.6|11414.6|0
1636984820000|2021-11-15 14:00:20|11431.5|11416.5|11431.5|11416.5|11431.5|11416.5|11431.5|11416.5|0
1636984840000|2021-11-15 14:00:40|11431.4|11416.4|11431.4|11416.4|11431.4|11416.4|11431.4|11416.4|1
1636984850000|2021-11-15 14:00:50|11432.8|11417.8|11438.3|11423.3|11438.3|11423.3|11432.8|11417.8|0
1636984860000|2021-11-15 14:01:00|11434.3|11419.3|11434.3|11419.3|11434.3|11419.3|11434.3|11419.3|1
1636984890000|2021-11-15 14:01:30|11433.3|11418.3|11436.8|11421.8|11438.2|11423.2|11433.2|11418.2|0
1636984900000|2021-11-15 14:01:40|11436.3|11421.3|11433.9|11418.9|11436.3|11421.3|11433.9|11418.9|1
1636984930000|2021-11-15 14:02:10|||||||||1
1636984940000|2021-11-15 14:02:20|||||||||1
1636984950000|2021-11-15 14:02:30|11433.7|11418.7|11433.9|11418.9|11434.3|11419.3|11433.7|11418.7|3
1636984960000|2021-11-15 14:02:40|11433.4|11418.4|11432.8|11417.8|11433.9|11418.9|11432.3|11417.3|2
1636984970000|2021-11-15 14:02:50|11432.7|11417.7|11432.3|11417.3|11432.7|11417.7|11432.3|11417.3|0
1636984980000|2021-11-15 14:03:00|11433.6|11418.6|11435.3|11420.3|11435.3|11420.3|11433.6|11418.6|2
1636984990000|2021-11-15 14:03:10|11435.6|11420.6|11436.9|11421.9|11437.3|11422.3|11435.6|11420.6|0
1636985020000|2021-11-15 14:03:40|11434.3|11419.3|11433.9|11418.9|11434.3|11419.3|11433.9|11418.9|2
1636985030000|2021-11-15 14:03:50|11434|11419|11433.4|11418.4|11434|11419|11433.4|11418.4|2
1636985040000|2021-11-15 14:04:00|11433.3|11418.3|11432.9|11417.9|11433.3|11418.3|11432.9|11417.9|0
1636985050000|2021-11-15 14:04:10|11433.3|11418.3|11433.3|11418.3|11433.3|11418.3|11433.3|11418.3|0
1636985060000|2021-11-15 14:04:20|11433.2|11418.2|11432.5|11417.5|11433.4|11418.4|11432.5|11417.5|4
1636985070000|2021-11-15 14:04:30|11433|11418|11433|11418|11433|11418|11433|11418|2
1636985080000|2021-11-15 14:04:40|11433.5|11418.5|11435.2|11420.2|11435.2|11420.2|11433.5|11418.5|1
1636985090000|2021-11-15 14:04:50|11435.6|11420.6|11436.5|11421.5|11436.5|11421.5|11435.6|11420.6|1
1636985100000|2021-11-15 14:05:00|11435.2|11420.2|11434.6|11419.6|11435.2|11420.2|11434.6|11419.6|2
1636985110000|2021-11-15 14:05:10|11441.5|11426.5|11443.2|11428.2|11443.2|11428.2|11441.5|11426.5|17
1636985120000|2021-11-15 14:05:20|11445|11430|11445.4|11430.4|11445.4|11430.4|11445|11430|3
1636985130000|2021-11-15 14:05:30|11454.4|11429.4|11441.1|11426.1|11454.4|11429.4|11440.9|11425.9|14
1636985140000|2021-11-15 14:05:40|11439.6|11424.6|11440.9|11425.9|11440.9|11425.9|11439.6|11424.6|0
1636985150000|2021-11-15 14:05:50|11441.4|11426.4|11441.4|11426.4|11441.4|11426.4|11441.4|11426.4|0
1636985180000|2021-11-15 14:06:20|11436.9|11421.9|11434.8|11419.8|11436.9|11421.9|11434.8|11419.8|4
1636985190000|2021-11-15 14:06:30|11434.6|11419.6|11428.9|11413.9|11434.6|11419.6|11428.9|11413.9|0
1636985200000|2021-11-15 14:06:40|11428.8|11413.8|11427.9|11412.9|11428.8|11413.8|11427.9|11412.9|0
1636985210000|2021-11-15 14:06:50|11427.4|11412.4|11427.4|11412.4|11427.4|11412.4|11427.4|11412.4|0
1636985230000|2021-11-15 14:07:10|11428.9|11413.9|11428.9|11413.9|11428.9|11413.9|11428.9|11413.9|1
1636985240000|2021-11-15 14:07:20|11426.7|11411.7|11424.8|11409.8|11426.7|11411.7|11424.7|11409.7|11
1636985250000|2021-11-15 14:07:30|11425.2|11410.2|11434.2|11419.2|11434.2|11419.2|11424.7|11409.7|6
1636985260000|2021-11-15 14:07:40|11434.1|11419.1|11434.1|11419.1|11434.2|11419.2|11434.1|11419.1|1
1636985270000|2021-11-15 14:07:50|11433.6|11418.6|11433.6|11418.6|11433.6|11418.6|11433.6|11418.6|0
1636985280000|2021-11-15 14:08:00|||||||||1
1636985300000|2021-11-15 14:08:20|11434.4|11419.4|11434.4|11419.4|11434.4|11419.4|11434.4|11419.4|3
1636985320000|2021-11-15 14:08:40|11434.3|11419.3|11434.3|11419.3|11434.3|11419.3|11434.3|11419.3|0
1636985330000|2021-11-15 14:08:50|11433.9|11418.9|11433.4|11418.4|11433.9|11418.9|11433.4|11418.4|7
1636985340000|2021-11-15 14:09:00|11434.7|11419.7|11431.9|11416.9|11434.7|11419.7|11430.9|11415.9|12
1636985350000|2021-11-15 14:09:10|11432.2|11417.2|11431.8|11416.8|11432.2|11417.2|11431.8|11416.8|0
1636985380000|2021-11-15 14:09:40|||||||||1
1636985390000|2021-11-15 14:09:50|11431.9|11416.9|11431.9|11416.9|11431.9|11416.9|11431.9|11416.9|0
1636985400000|2021-11-15 14:10:00|11431.8|11416.8|11431.8|11416.8|11431.8|11416.8|11431.8|11416.8|0
1636985410000|2021-11-15 14:10:10|11431.3|11416.3|11430.9|11415.9|11431.3|11416.3|11430.4|11415.4|3
1636985420000|2021-11-15 14:10:20|11430.4|11415.4|11430.4|11415.4|11430.4|11415.4|11430.4|11415.4|0
1636985430000|2021-11-15 14:10:30|11431|11416|11437.4|11422.4|11437.4|11422.4|11431|11416|0
1636985440000|2021-11-15 14:10:40|11437.3|11422.3|11438.4|11423.4|11438.6|11423.6|11437.3|11422.3|11
1636985450000|2021-11-15 14:10:50|11438.7|11423.7|11435.1|11420.1|11438.7|11423.7|11435.1|11420.1|15
1636985460000|2021-11-15 14:11:00|11435|11420|11435.5|11420.5|11435.5|11420.5|11434.5|11419.5|0
1636985480000|2021-11-15 14:11:20|11435.4|11420.4|11435.4|11420.4|11435.4|11420.4|11435.4|11420.4|2
1636985500000|2021-11-15 14:11:40|11441|11426|11439|11424|11441|11426|11439|11424|1
1636985510000|2021-11-15 14:11:50|11438.5|11423.5|11432.1|11417.1|11438.5|11423.5|11432.1|11417.1|1
1636985520000|2021-11-15 14:12:00|11432.5|11417.5|11444.1|11429.1|11444.3|11429.3|11432.5|11417.5|26
1636985530000|2021-11-15 14:12:10|11444.5|11429.5|11444.6|11429.6|11444.6|11429.6|11444|11429|1
1636985540000|2021-11-15 14:12:20|11444|11429|11440.6|11425.6|11444|11429|11440.6|11425.6|0
1636985560000|2021-11-15 14:12:40|11440.5|11425.5|11437.1|11422.1|11440.5|11425.5|11437.1|11422.1|1
1636985570000|2021-11-15 14:12:50|11437|11422|11436.1|11421.1|11437|11422|11436|11421|2
1636985580000|2021-11-15 14:13:00|11435.9|11420.9|11432.6|11417.6|11436|11421|11432.5|11417.5|4
1636985590000|2021-11-15 14:13:10|11432.1|11417.1|11431.5|11416.5|11432.1|11417.1|11431.5|11416.5|0
1636985600000|2021-11-15 14:13:20|11431|11416|11431|11416|11431|11416|11431|11416|0
1636985610000|2021-11-15 14:13:30|11430.6|11415.6|11430.2|11415.2|11430.6|11415.6|11430.1|11415.1|1
1636985620000|2021-11-15 14:13:40|11430.1|11415.1|11428.6|11413.6|11430.1|11415.1|11428.6|11413.6|1
1636985630000|2021-11-15 14:13:50|11428.1|11413.1|11428.1|11413.1|11428.1|11413.1|11428.1|11413.1|0
1636985640000|2021-11-15 14:14:00|11428|11413|11427.6|11412.6|11428.1|11413.1|11427.6|11412.6|1
1636985650000|2021-11-15 14:14:10|11426.7|11411.7|11428.4|11413.4|11428.4|11413.4|11426.2|11411.2|9
1636985660000|2021-11-15 14:14:20|11428.5|11413.5|11430|11415|11430|11415|11428.5|11413.5|1
1636985670000|2021-11-15 14:14:30|11430.2|11415.2|11430.2|11415.2|11430.2|11415.2|11430.2|11415.2|0
1636985690000|2021-11-15 14:14:50|11431.6|11416.6|11433|11418|11433|11418|11431.6|11416.6|0
1636985700000|2021-11-15 14:15:00|11433.4|11418.4|11433.4|11418.4|11433.4|11418.4|11433.4|11418.4|0
1636985720000|2021-11-15 14:15:20|11433.5|11418.5|11432.4|11417.4|11433.9|11418.9|11432.4|11417.4|0
1636985740000|2021-11-15 14:15:40|11431.9|11416.9|11431.9|11416.9|11431.9|11416.9|11431.9|11416.9|0
1636985750000|2021-11-15 14:15:50|11431|11416|11431|11416|11431|11416|11431|11416|0
1636985760000|2021-11-15 14:16:00|11430.6|11415.6|11430.9|11415.9|11430.9|11415.9|11430.6|11415.6|0
1636985770000|2021-11-15 14:16:10|11430.4|11415.4|11429.9|11414.9|11430.4|11415.4|11429.9|11414.9|1
1636985780000|2021-11-15 14:16:20|11429.7|11414.7|11428.9|11413.9|11429.7|11414.7|11428.9|11413.9|2
1636985790000|2021-11-15 14:16:30|11428.8|11413.8|11428.4|11413.4|11428.8|11413.8|11428.4|11413.4|0
1636985800000|2021-11-15 14:16:40|11427.9|11412.9|11427.9|11412.9|11427.9|11412.9|11427.9|11412.9|0
1636985810000|2021-11-15 14:16:50|11427.8|11412.8|11427.9|11412.9|11427.9|11412.9|11427.8|11412.8|3
1636985830000|2021-11-15 14:17:10|11427.4|11412.4|11424.5|11409.5|11427.4|11412.4|11424.5|11409.5|5
1636985840000|2021-11-15 14:17:20|11424|11409|11423.9|11408.9|11424|11409|11423.9|11408.9|0
1636985850000|2021-11-15 14:17:30|11423.5|11408.5|11423.5|11408.5|11423.5|11408.5|11423.5|11408.5|1
1636985860000|2021-11-15 14:17:40|11423.4|11408.4|11424|11409|11424.5|11409.5|11423|11408|0
1636985870000|2021-11-15 14:17:50|11423.9|11408.9|11422.9|11407.9|11423.9|11408.9|11422.9|11407.9|0
1636985880000|2021-11-15 14:18:00|11423|11408|11422.8|11407.8|11423|11408|11422.5|11407.5|1
1636985890000|2021-11-15 14:18:10|11424|11409|11423.5|11408.5|11424.1|11409.1|11423.5|11408.5|0
1636985900000|2021-11-15 14:18:20|11424.5|11409.5|11423|11408|11424.5|11409.5|11423|11408|0
1636985920000|2021-11-15 14:18:40|11422.5|11407.5|11427.7|11412.7|11427.7|11412.7|11422.4|11407.4|11
1636985930000|2021-11-15 14:18:50|11426.6|11411.6|11426.7|11411.7|11426.7|11411.7|11426.6|11411.6|1
1636985940000|2021-11-15 14:19:00|11427.1|11412.1|11427.6|11412.6|11427.7|11412.7|11427.1|11412.1|0
1636985950000|2021-11-15 14:19:10|11428.1|11413.1|11427.4|11412.4|11428.1|11413.1|11426.6|11411.6|3
1636985960000|2021-11-15 14:19:20|11423.9|11408.9|11425.3|11410.3|11425.3|11410.3|11423.9|11408.9|5
1636985970000|2021-11-15 14:19:30|11425.4|11410.4|11426.3|11411.3|11426.3|11411.3|11425.4|11410.4|0
1636985980000|2021-11-15 14:19:40|11425.8|11410.8|11425.8|11410.8|11425.8|11410.8|11425.8|11410.8|0
1636985990000|2021-11-15 14:19:50|11425.2|11410.2|11425.3|11410.3|11425.3|11410.3|11424.7|11409.7|1
1636986000000|2021-11-15 14:20:00|11424.3|11409.3|11424.3|11409.3|11424.3|11409.3|11424.3|11409.3|1
1636986010000|2021-11-15 14:20:10|11423.4|11408.4|11423.4|11408.4|11423.4|11408.4|11423.4|11408.4|2
1636986020000|2021-11-15 14:20:20|11422.9|11407.9|11424|11409|11424|11409|11422.9|11407.9|2
1636986030000|2021-11-15 14:20:30|11424.4|11409.4|11423.4|11408.4|11424.4|11409.4|11422.4|11407.4|11
1636986040000|2021-11-15 14:20:40|11422.9|11407.9|11415.2|11400.2|11423.4|11408.4|11415.2|11400.2|36
1636986050000|2021-11-15 14:20:50|11415.3|11400.3|11417.2|11402.2|11417.7|11402.7|11414.9|11399.9|1
1636986060000|2021-11-15 14:21:00|11419.2|11404.2|11422.5|11407.5|11422.7|11407.7|11419.2|11404.2|0
1636986070000|2021-11-15 14:21:10|11422.4|11407.4|11423|11408|11423|11408|11422.4|11407.4|0
1636986080000|2021-11-15 14:21:20|11422.9|11407.9|11423|11408|11423.1|11408.1|11422.9|11407.9|0
1636986090000|2021-11-15 14:21:30|11422.9|11407.9|11426.4|11411.4|11426.4|11411.4|11422.9|11407.9|0
1636986110000|2021-11-15 14:21:50|11427.6|11412.6|11427.6|11412.6|11427.6|11412.6|11427.6|11412.6|6
1636986120000|2021-11-15 14:22:00|11429.8|11414.8|11431.9|11416.9|11436.6|11421.6|11429.8|11414.8|9
1636986130000|2021-11-15 14:22:10|11432.4|11417.4|11431.9|11416.9|11432.9|11417.9|11431.9|11416.9|0
1636986140000|2021-11-15 14:22:20|11431.8|11416.8|11429.1|11414.1|11431.8|11416.8|11429.1|11414.1|0
1636986160000|2021-11-15 14:22:40|11429.2|11414.2|11429.2|11414.2|11429.2|11414.2|11429.2|11414.2|0
1636986170000|2021-11-15 14:22:50|11429.1|11414.1|11429.1|11414.1|11429.1|11414.1|11429.1|11414.1|0
1636986180000|2021-11-15 14:23:00|11428.6|11413.6|11428.6|11413.6|11428.6|11413.6|11428.6|11413.6|0
1636986190000|2021-11-15 14:23:10|11428.1|11413.1|11425|11410|11428.1|11413.1|11425|11410|0
1636986200000|2021-11-15 14:23:20|11424.9|11409.9|11423.9|11408.9|11425.2|11410.2|11423.5|11408.5|6
1636986210000|2021-11-15 14:23:30|11424.3|11409.3|11424.3|11409.3|11424.3|11409.3|11424.3|11409.3|0
1636986220000|2021-11-15 14:23:40|11423.8|11408.8|11423.9|11408.9|11423.9|11408.9|11423.8|11408.8|0
1636986230000|2021-11-15 14:23:50|11423.5|11408.5|11420.4|11405.4|11423.5|11408.5|11420.4|11405.4|0
1636986240000|2021-11-15 14:24:00|11420.3|11405.3|11418|11403|11420.3|11405.3|11418|11403|0
1636986250000|2021-11-15 14:24:10|11419.9|11404.9|11418.4|11403.4|11420.1|11405.1|11418.4|11403.4|1
1636986260000|2021-11-15 14:24:20|11418.6|11403.6|11423.4|11408.4|11423.4|11408.4|11418.6|11403.6|1
1636986270000|2021-11-15 14:24:30|11423.3|11408.3|11423.1|11408.1|11423.3|11408.3|11423.1|11408.1|1
1636986280000|2021-11-15 14:24:40|11423.2|11408.2|11424|11409|11424|11409|11423.2|11408.2|1
1636986290000|2021-11-15 14:24:50|11424.2|11409.2|11424.2|11409.2|11424.2|11409.2|11424.2|11409.2|1
1636986320000|2021-11-15 14:25:20|11424.1|11409.1|11424.1|11409.1|11424.1|11409.1|11424.1|11409.1|0
1636986360000|2021-11-15 14:26:00|11423.6|11408.6|11423.5|11408.5|11423.6|11408.6|11423.5|11408.5|0
1636986380000|2021-11-15 14:26:20|11423|11408|11423.9|11408.9|11424|11409|11422.9|11407.9|1
1636986390000|2021-11-15 14:26:30|11423.4|11408.4|11423.9|11408.9|11423.9|11408.9|11422.9|11407.9|0
1636986400000|2021-11-15 14:26:40|11424.9|11409.9|11422.9|11407.9|11424.9|11409.9|11422.9|11407.9|0
1636986410000|2021-11-15 14:26:50|11422.4|11407.4|11433.5|11418.5|11433.5|11418.5|11422.4|11407.4|1
1636986420000|2021-11-15 14:27:00|11433.6|11418.6|11433.9|11418.9|11434|11419|11433.6|11418.6|1
1636986440000|2021-11-15 14:27:20|11433.6|11418.6|11432.4|11417.4|11433.6|11418.6|11429.1|11414.1|0
1636986450000|2021-11-15 14:27:30|11429.9|11414.9|11431|11416|11431|11416|11429.9|11414.9|0
1636986460000|2021-11-15 14:27:40|11430|11415|11430.5|11415.5|11430.6|11415.6|11430|11415|0
1636986470000|2021-11-15 14:27:50|11430|11415|11435.1|11420.1|11435.1|11420.1|11430|11415|0
1636986490000|2021-11-15 14:28:10|11434.7|11419.7|11438|11423|11438|11423|11432.6|11417.6|0
1636986500000|2021-11-15 14:28:20|11438.1|11423.1|11438|11423|11438.1|11423.1|11438|11423|0
1636986510000|2021-11-15 14:28:30|11440.6|11425.6|11442.7|11427.7|11442.7|11427.7|11440.6|11425.6|8
1636986520000|2021-11-15 14:28:40|11443.2|11428.2|11439.6|11424.6|11451.4|11436.4|11439.6|11424.6|0
1636986530000|2021-11-15 14:28:50|11439.1|11424.1|11439.3|11424.3|11439.3|11424.3|11439.1|11424.1|0
1636986550000|2021-11-15 14:29:10|11437.3|11422.3|11437.2|11422.2|11437.3|11422.3|11437.2|11422.2|1
1636986560000|2021-11-15 14:29:20|11436.7|11421.7|11436|11421|11436.7|11421.7|11436|11421|1
1636986570000|2021-11-15 14:29:30|11436.1|11421.1|11435.6|11420.6|11436.1|11421.1|11435.6|11420.6|0
1636986580000|2021-11-15 14:29:40|11435.3|11420.3|11433.9|11418.9|11435.3|11420.3|11433.9|11418.9|1
1636986590000|2021-11-15 14:29:50|11431.5|11416.5|11436.3|11421.3|11436.4|11421.4|11431.4|11416.4|2
1636986600000|2021-11-15 14:30:00|11435.9|11420.9|11442.9|11427.9|11442.9|11427.9|11435.9|11420.9|1
1636986610000|2021-11-15 14:30:10|11443.1|11428.1|11460.8|11445.8|11461.3|11446.3|11443.1|11428.1|10
1636986620000|2021-11-15 14:30:20|11457.7|11442.7|11451.7|11436.7|11463.8|11448.8|11451.7|11436.7|1
1636986630000|2021-11-15 14:30:30|11451.6|11436.6|11455.2|11440.2|11458.6|11443.6|11451.6|11436.6|18
1636986640000|2021-11-15 14:30:40|11456.2|11441.2|11456.3|11441.3|11456.3|11441.3|11456.2|11441.2|5
1636986650000|2021-11-15 14:30:50|11456.4|11441.4|11461.4|11446.4|11461.4|11446.4|11456.4|11441.4|0
1636986660000|2021-11-15 14:31:00|11463.9|11448.9|11468.1|11453.1|11468.1|11453.1|11463.9|11448.9|0
1636986670000|2021-11-15 14:31:10|11468.6|11453.6|11471|11456|11473.3|11458.3|11468.6|11453.6|18
1636986680000|2021-11-15 14:31:20|11470.9|11455.9|11470.1|11455.1|11470.9|11455.9|11470|11455|1
1636986690000|2021-11-15 14:31:30|11470|11455|11465.8|11450.8|11470|11455|11465.8|11450.8|0
1636986700000|2021-11-15 14:31:40|11455.5|11440.5|11454.5|11439.5|11455.5|11440.5|11452.5|11437.5|3
1636986710000|2021-11-15 14:31:50|11454.6|11439.6|11464|11449|11464|11449|11454.6|11439.6|0
1636986720000|2021-11-15 14:32:00|11463.5|11448.5|11463|11448|11464|11449|11463|11448|0
1636986730000|2021-11-15 14:32:10|11463.5|11448.5|11461.5|11446.5|11468.5|11453.5|11461|11446|0
1636986740000|2021-11-15 14:32:20|11461|11446|11460|11445|11461|11446|11460|11445|1
1636986750000|2021-11-15 14:32:30|11461.5|11446.5|11461.5|11446.5|11461.5|11446.5|11461.5|11446.5|0
1636986760000|2021-11-15 14:32:40|||||||||3
1636986770000|2021-11-15 14:32:50|11462.2|11447.2|11468.6|11453.6|11469|11454|11462.2|11447.2|2
1636986780000|2021-11-15 14:33:00|11466.5|11451.5|11455.4|11440.4|11466.5|11451.5|11455.4|11440.4|2
1636986790000|2021-11-15 14:33:10|11455.3|11440.3|11455.8|11440.8|11455.8|11440.8|11455.3|11440.3|3
1636986800000|2021-11-15 14:33:20|11455.3|11440.3|11455.3|11440.3|11455.3|11440.3|11451.8|11436.8|1
1636986810000|2021-11-15 14:33:30|11455.5|11440.5|11454.8|11439.8|11457.3|11442.3|11453.8|11438.8|1
1636986820000|2021-11-15 14:33:40|11454.7|11439.7|11456.8|11441.8|11456.8|11441.8|11451.3|11436.3|3
1636986830000|2021-11-15 14:33:50|11456.4|11441.4|11458.3|11443.3|11458.3|11443.3|11456.3|11441.3|2
1636986840000|2021-11-15 14:34:00|11456.3|11441.3|11458.8|11443.8|11458.8|11443.8|11456.3|11441.3|5
1636986860000|2021-11-15 14:34:20|11459.1|11444.1|11460.8|11445.8|11460.8|11445.8|11459.1|11444.1|1
1636986870000|2021-11-15 14:34:30|11460.3|11445.3|11462.5|11447.5|11462.5|11447.5|11460.3|11445.3|4
1636986880000|2021-11-15 14:34:40|11462.9|11447.9|11462.8|11447.8|11462.9|11447.9|11462.8|11447.8|2
1636986890000|2021-11-15 14:34:50|11460.3|11445.3|11470.8|11455.8|11470.8|11455.8|11460.3|11445.3|2
1636986900000|2021-11-15 14:35:00|11470.9|11455.9|11459.4|11444.4|11470.9|11455.9|11451.9|11436.9|1
1636986910000|2021-11-15 14:35:10|11459.7|11444.7|11462.9|11447.9|11462.9|11447.9|11459.7|11444.7|0
1636986920000|2021-11-15 14:35:20|11461.4|11446.4|11451.8|11436.8|11461.4|11446.4|11451.8|11436.8|0
1636986930000|2021-11-15 14:35:30|11451.3|11436.3|11452.3|11437.3|11452.3|11437.3|11451.3|11436.3|1
1636986940000|2021-11-15 14:35:40|11451.8|11436.8|11457.3|11442.3|11457.3|11442.3|11451.8|11436.8|0
1636986950000|2021-11-15 14:35:50|11457|11442|11455.3|11440.3|11457|11442|11455.3|11440.3|0
1636986960000|2021-11-15 14:36:00|11455.2|11440.2|11457.7|11442.7|11458.2|11443.2|11453.7|11438.7|1
1636986970000|2021-11-15 14:36:10|||||||||2
1636986980000|2021-11-15 14:36:20|11457.6|11442.6|11460.6|11445.6|11460.6|11445.6|11457.6|11442.6|3
1636986990000|2021-11-15 14:36:30|11461|11446|11466.2|11451.2|11468.1|11453.1|11461|11446|0
1636987000000|2021-11-15 14:36:40|11466.7|11451.7|11467.1|11452.1|11467.1|11452.1|11466.7|11451.7|0
1636987010000|2021-11-15 14:36:50|11465.7|11450.7|11448.3|11433.3|11465.7|11450.7|11447.7|11432.7|12
1636987020000|2021-11-15 14:37:00|11451.7|11436.7|11454.3|11439.3|11454.3|11439.3|11451.7|11436.7|0
1636987040000|2021-11-15 14:37:20|11454.2|11439.2|11468.7|11453.7|11472.1|11453.7|11454.2|11434.6|10
1636987050000|2021-11-15 14:37:30|11468.8|11453.8|11452.6|11437.6|11469.2|11454.2|11452.6|11437.6|3
1636987070000|2021-11-15 14:37:50|11452.5|11437.5|11453.5|11438.5|11453.6|11438.6|11451.6|11436.6|0
1636987080000|2021-11-15 14:38:00|11453.3|11438.3|11453.3|11438.3|11453.3|11438.3|11453.3|11438.3|0
1636987090000|2021-11-15 14:38:10|11453.8|11438.8|11453.8|11438.8|11453.8|11438.8|11453.8|11438.8|0
1636987100000|2021-11-15 14:38:20|||||||||1
1636987110000|2021-11-15 14:38:30|11453.3|11438.3|11461.6|11446.6|11463.6|11448.6|11453.3|11438.3|5
1636987120000|2021-11-15 14:38:40|11461.7|11446.7|11458.2|11443.2|11462.7|11447.7|11457.2|11442.2|0
1636987130000|2021-11-15 14:38:50|11457.7|11442.7|11452.7|11437.7|11457.7|11442.7|11451.7|11436.7|2
1636987140000|2021-11-15 14:39:00|11451.8|11436.8|11457.4|11442.4|11457.4|11442.4|11450.8|11435.8|11
1636987150000|2021-11-15 14:39:10|11456.9|11441.9|11451.3|11436.3|11457.4|11442.4|11451.3|11436.3|0
1636987160000|2021-11-15 14:39:20|11450.4|11435.4|11453.3|11438.3|11453.3|11438.3|11450.3|11435.3|0
1636987170000|2021-11-15 14:39:30|11453.9|11438.9|11451.4|11436.4|11457.9|11442.9|11451.4|11436.4|11
1636987180000|2021-11-15 14:39:40|11449.4|11434.4|11447.9|11432.9|11449.4|11434.4|11447.9|11432.9|0
1636987190000|2021-11-15 14:39:50|11447.8|11432.8|11447.9|11432.9|11447.9|11432.9|11447.2|11432.2|0
1636987200000|2021-11-15 14:40:00|11447.4|11432.4|11444.4|11429.4|11450|11435|11444.4|11429.4|15
1636987210000|2021-11-15 14:40:10|11444.6|11429.6|11443.9|11428.9|11445.9|11430.9|11443.9|11428.9|0
1636987220000|2021-11-15 14:40:20|11443.4|11428.4|11443.8|11428.8|11443.9|11428.9|11443.4|11428.4|0
1636987230000|2021-11-15 14:40:30|11443.4|11428.4|11442.9|11427.9|11443.4|11428.4|11442.9|11427.9|0
1636987240000|2021-11-15 14:40:40|11442|11427|11434.3|11419.3|11442|11427|11434.3|11419.3|0
1636987250000|2021-11-15 14:40:50|11433.3|11418.3|11432.8|11417.8|11433.3|11418.3|11432.8|11417.8|0
1636987260000|2021-11-15 14:41:00|11433.8|11418.8|11425.9|11410.9|11433.8|11418.8|11425.8|11410.8|2
1636987270000|2021-11-15 14:41:10|11426.4|11411.4|11424.4|11409.4|11426.4|11411.4|11422|11407|0
1636987280000|2021-11-15 14:41:20|11423.9|11408.9|11427.5|11412.5|11427.5|11412.5|11423.9|11408.9|2
1636987300000|2021-11-15 14:41:40|11428|11413|11428|11413|11428|11413|11428|11413|0
1636987310000|2021-11-15 14:41:50|11427.9|11412.9|11427.5|11412.5|11427.9|11412.9|11427.5|11412.5|0
1636987330000|2021-11-15 14:42:10|11429|11414|11429|11414|11429|11414|11429|11414|1
1636987340000|2021-11-15 14:42:20|11428.8|11413.8|11431.2|11416.2|11431.2|11416.2|11427.9|11412.9|0
1636987350000|2021-11-15 14:42:30|11431.4|11416.4|11442.4|11427.4|11442.4|11427.4|11431.4|11416.4|4
1636987360000|2021-11-15 14:42:40|11442.9|11427.9|11445.9|11430.9|11445.9|11430.9|11442.9|11427.9|0
1636987380000|2021-11-15 14:43:00|11445.8|11430.8|11446.8|11431.8|11446.8|11431.8|11445.8|11430.8|2
1636987390000|2021-11-15 14:43:10|11444.4|11429.4|11442.8|11427.8|11444.5|11429.5|11442.8|11427.8|1
1636987410000|2021-11-15 14:43:30|11438.7|11423.7|11436.3|11421.3|11438.7|11423.7|11436.3|11421.3|1
1636987420000|2021-11-15 14:43:40|11437.3|11422.3|11437.3|11422.3|11437.3|11422.3|11437.2|11422.2|0
1636987430000|2021-11-15 14:43:50|11437.2|11422.2|11437|11422|11437.2|11422.2|11436.8|11421.8|1
1636987440000|2021-11-15 14:44:00|11438|11423|11443|11428|11443|11428|11438|11423|10
1636987450000|2021-11-15 14:44:10|11443.2|11428.2|11444|11429|11444|11429|11443.2|11428.2|0
1636987460000|2021-11-15 14:44:20|11444.5|11429.5|11444.5|11429.5|11444.5|11429.5|11444.5|11429.5|5
1636987470000|2021-11-15 14:44:30|11443.5|11428.5|11444|11429|11444.5|11429.5|11443.5|11428.5|7
1636987480000|2021-11-15 14:44:40|11443|11428|11444|11429|11444|11429|11443|11428|0
1636987490000|2021-11-15 14:44:50|11445|11430|11445|11430|11445.1|11430.1|11445|11430|3
1636987500000|2021-11-15 14:45:00|11446.1|11431.1|11459.7|11444.7|11459.7|11444.7|11446.1|11431.1|18
1636987510000|2021-11-15 14:45:10|11460.5|11445.5|11462.6|11447.6|11462.6|11447.6|11460|11445|0
1636987520000|2021-11-15 14:45:20|11463.4|11448.4|11469.4|11454.4|11469.9|11454.9|11463.4|11448.4|10
1636987530000|2021-11-15 14:45:30|11469.5|11454.5|11463.5|11448.5|11469.9|11454.9|11457.4|11442.4|2
1636987540000|2021-11-15 14:45:40|11463.6|11448.6|11468.5|11453.5|11468.5|11453.5|11463.6|11448.6|1
1636987550000|2021-11-15 14:45:50|11468.7|11453.7|11470.4|11455.4|11470.4|11455.4|11468.7|11453.7|0
1636987560000|2021-11-15 14:46:00|11470|11455|11471|11456|11471|11456|11468.5|11453.5|15
1636987570000|2021-11-15 14:46:10|11471.3|11456.3|11475.5|11460.5|11475.5|11460.5|11471.3|11456.3|3
1636987580000|2021-11-15 14:46:20|11476|11461|11476|11461|11476|11461|11476|11461|0
1636987590000|2021-11-15 14:46:30|11475.9|11460.9|11476.5|11461.5|11481|11466|11475|11460|14
1636987600000|2021-11-15 14:46:40|11477|11462|11477|11462|11477|11462|11477|11462|2
1636987610000|2021-11-15 14:46:50|11480|11465|11484|11469|11484.1|11469.1|11480|11465|1
1636987620000|2021-11-15 14:47:00|11483.9|11468.9|11482.9|11467.9|11483.9|11468.9|11482.9|11467.9|12
1636987650000|2021-11-15 14:47:30|11481.9|11466.9|11484.9|11469.9|11484.9|11469.9|11481.9|11466.9|0
1636987660000|2021-11-15 14:47:40|11484.4|11469.4|11484.4|11469.4|11484.4|11469.4|11484.4|11469.4|0
1636987670000|2021-11-15 14:47:50|11483.9|11468.9|11484.9|11469.9|11484.9|11469.9|11483.9|11468.9|2
1636987680000|2021-11-15 14:48:00|11484|11469|11484.5|11469.5|11484.5|11469.5|11483.7|11468.7|0
1636987690000|2021-11-15 14:48:10|11484.1|11469.1|11483|11468|11484.1|11469.1|11483|11468|2
1636987700000|2021-11-15 14:48:20|||||||||1
1636987710000|2021-11-15 14:48:30|11482.9|11467.9|11482.9|11467.9|11482.9|11467.9|11482.9|11467.9|0
1636987720000|2021-11-15 14:48:40|11482.3|11467.3|11478.3|11463.3|11482.3|11467.3|11478.3|11463.3|2
1636987730000|2021-11-15 14:48:50|11479.3|11464.3|11479.3|11464.3|11479.3|11464.3|11479.3|11464.3|1
1636987740000|2021-11-15 14:49:00|||||||||1
1636987760000|2021-11-15 14:49:20|11480.3|11465.3|11480.3|11465.3|11480.3|11465.3|11479.8|11464.8|1
1636987770000|2021-11-15 14:49:30|11480.8|11465.8|11480.8|11465.8|11480.8|11465.8|11480.8|11465.8|0
1636987780000|2021-11-15 14:49:40|11480.3|11465.3|11480.3|11465.3|11480.3|11465.3|11480.3|11465.3|0
1636987790000|2021-11-15 14:49:50|11480.1|11465.1|11479.2|11464.2|11480.1|11465.1|11478.8|11463.8|0
1636987800000|2021-11-15 14:50:00|11478.8|11463.8|11477.8|11462.8|11478.8|11463.8|11477.8|11462.8|2
1636987830000|2021-11-15 14:50:30|11477.7|11462.7|11478.8|11463.8|11478.9|11463.9|11477.3|11462.3|11
1636987840000|2021-11-15 14:50:40|11479.3|11464.3|11486.2|11471.2|11486.2|11471.2|11479.2|11464.2|0
1636987850000|2021-11-15 14:50:50|11486.8|11471.8|11486.8|11471.8|11486.8|11471.8|11486.8|11471.8|9
1636987860000|2021-11-15 14:51:00|11486.7|11471.7|11480.3|11465.3|11486.7|11471.7|11473.6|11458.6|2
1636987870000|2021-11-15 14:51:10|11479.5|11464.5|11476.2|11461.2|11479.5|11464.5|11476|11461|0
1636987880000|2021-11-15 14:51:20|11476.1|11461.1|11470.2|11455.2|11476.1|11461.1|11469.6|11454.6|3
1636987890000|2021-11-15 14:51:30|11470.1|11455.1|11470.1|11455.1|11470.1|11455.1|11470.1|11455.1|0
1636987910000|2021-11-15 14:51:50|11470.5|11455.5|11482.7|11467.7|11482.7|11467.7|11470.1|11455.1|6
1636987920000|2021-11-15 14:52:00|11483.1|11468.1|11485.6|11470.6|11485.6|11470.6|11483.1|11468.1|1
1636987930000|2021-11-15 14:52:10|||||||||1
1636987940000|2021-11-15 14:52:20|11485.7|11470.7|11485.4|11470.4|11485.7|11470.7|11485.4|11470.4|1
1636987970000|2021-11-15 14:52:50|11487|11472|11486.9|11471.9|11487|11472|11486.9|11471.9|0
1636987980000|2021-11-15 14:53:00|11487.7|11472.7|11482.9|11467.9|11487.7|11472.7|11482.8|11467.8|7
1636987990000|2021-11-15 14:53:10|11482.8|11467.8|11482.9|11467.9|11483.6|11468.6|11482.4|11467.4|1
1636988000000|2021-11-15 14:53:20|11483.4|11468.4|11487.6|11472.6|11487.6|11472.6|11483.4|11468.4|14
1636988010000|2021-11-15 14:53:30|11488.1|11473.1|11487.6|11472.6|11488.1|11473.1|11487.6|11472.6|0
1636988020000|2021-11-15 14:53:40|11490.2|11475.2|11490.4|11475.4|11490.4|11475.4|11490.1|11475.1|11
1636988030000|2021-11-15 14:53:50|11492.1|11477.1|11480.2|11465.2|11494|11479|11480.2|11465.2|2
1636988040000|2021-11-15 14:54:00|11479.8|11464.8|11477.9|11452.9|11487.2|11464.8|11477.1|11445.5|0
1636988050000|2021-11-15 14:54:10|11479.6|11454.6|11474|11459|11481.5|11461.4|11474|11454.6|1
1636988060000|2021-11-15 14:54:20|11473.9|11458.9|11473.8|11458.8|11473.9|11458.9|11473.8|11458.8|0
1636988070000|2021-11-15 14:54:30|11476.3|11461.3|11482.9|11457.9|11482.9|11461.3|11476.2|11456.2|11
1636988080000|2021-11-15 14:54:40|11481.9|11456.9|11482.4|11457.4|11482.4|11457.4|11481.9|11456.9|0
1636988090000|2021-11-15 14:54:50|11480.4|11455.4|11480.5|11455.5|11480.5|11455.5|11480.4|11455.4|0
1636988100000|2021-11-15 14:55:00|11480.9|11455.9|11483.4|11458.4|11489.8|11458.4|11480.9|11451|11
1636988110000|2021-11-15 14:55:10|11483|11458|11492.3|11454.8|11492.8|11458|11483|11452.2|12
1636988120000|2021-11-15 14:55:20|11488.5|11463.5|11487.5|11462.5|11493.3|11464|11487.4|11455.8|0
1636988130000|2021-11-15 14:55:30|11487.1|11462.1|11479.6|11464.6|11487.1|11464.6|11479.6|11460.1|0
1636988140000|2021-11-15 14:55:40|11479.5|11464.5|11478|11463|11480.6|11465.6|11478|11463|0
1636988170000|2021-11-15 14:56:10|11477.6|11462.6|11477.5|11462.5|11477.6|11462.6|11477.5|11462.5|0
1636988180000|2021-11-15 14:56:20|11479.9|11464.9|11478.1|11463.1|11479.9|11464.9|11477.9|11462.9|0
1636988190000|2021-11-15 14:56:30|11479.4|11464.4|11479.9|11464.9|11480.4|11465.4|11478.4|11463.4|2
1636988200000|2021-11-15 14:56:40|11480|11465|11483|11468|11483.9|11468.9|11479.4|11464.4|0
1636988220000|2021-11-15 14:57:00|11482.8|11467.8|11486.9|11471.9|11486.9|11471.9|11482.8|11467.8|1
1636988230000|2021-11-15 14:57:10|11487.1|11472.1|11491.5|11476.5|11491.5|11476.5|11487.1|11472.1|0
1636988240000|2021-11-15 14:57:20|11491.4|11476.4|11491.1|11476.1|11491.4|11476.4|11491.1|11476.1|0
1636988260000|2021-11-15 14:57:40|11490.9|11475.9|11492.9|11477.9|11492.9|11477.9|11490.2|11475.2|2
1636988270000|2021-11-15 14:57:50|11491.9|11476.9|11491.5|11476.5|11492|11477|11491.5|11476.5|2
1636988280000|2021-11-15 14:58:00|11491.9|11476.9|11491.5|11476.5|11492|11477|11491.5|11476.5|5
1636988300000|2021-11-15 14:58:20|11488.5|11473.5|11478.9|11463.9|11488.5|11473.5|11478.9|11463.9|10
1636988310000|2021-11-15 14:58:30|11478.5|11463.5|11478.5|11463.5|11479.4|11464.4|11478.5|11463.5|0
1636988320000|2021-11-15 14:58:40|11478.1|11463.1|11475.8|11460.8|11478.1|11463.1|11475.8|11460.8|2
1636988330000|2021-11-15 14:58:50|||||||||1
1636988340000|2021-11-15 14:59:00|11475.9|11460.9|11476.1|11461.1|11476.1|11461.1|11475.9|11460.9|6
1636988350000|2021-11-15 14:59:10|||||||||1
1636988360000|2021-11-15 14:59:20|||||||||1
1636988370000|2021-11-15 14:59:30|11476.2|11461.2|11482.3|11467.3|11482.3|11467.3|11476.2|11461.2|1
1636988380000|2021-11-15 14:59:40|11480.8|11465.8|11478.2|11463.2|11480.8|11465.8|11478.2|11463.2|0
1636988390000|2021-11-15 14:59:50|11478.1|11463.1|11479.6|11464.6|11479.6|11464.6|11478.1|11463.1|2
1636988400000|2021-11-15 15:00:00|11479.2|11464.2|11479.8|11464.8|11480.2|11465.2|11479.2|11464.2|0
1636988410000|2021-11-15 15:00:10|11477.2|11462.2|11477.1|11462.1|11477.2|11462.2|11477.1|11462.1|0
1636988420000|2021-11-15 15:00:20|11477.2|11462.2|11477.6|11462.6|11477.6|11462.6|11477.2|11462.2|0
1636988440000|2021-11-15 15:00:40|11477.5|11462.5|11472.6|11457.6|11477.5|11462.5|11471.1|11456.1|2
1636988460000|2021-11-15 15:01:00|||||||||1
1636988470000|2021-11-15 15:01:10|11473|11458|11473.5|11458.5|11473.5|11458.5|11473|11458|4
1636988480000|2021-11-15 15:01:20|11474.8|11459.8|11478.4|11463.4|11478.5|11463.5|11474.8|11459.8|3
1636988490000|2021-11-15 15:01:30|11477.9|11462.9|11477.9|11462.9|11477.9|11462.9|11477.9|11462.9|0
1636988500000|2021-11-15 15:01:40|11477.4|11462.4|11479.9|11464.9|11479.9|11464.9|11477.4|11462.4|0
1636988510000|2021-11-15 15:01:50|||||||||1
1636988520000|2021-11-15 15:02:00|11480.1|11465.1|11482.9|11467.9|11482.9|11467.9|11480.1|11465.1|0
1636988530000|2021-11-15 15:02:10|11484|11469|11484|11469|11484|11469|11484|11469|1
1636988540000|2021-11-15 15:02:20|11484.1|11469.1|11488.4|11473.4|11488.4|11473.4|11484.1|11469.1|4
1636988550000|2021-11-15 15:02:30|11489.3|11474.3|11489.4|11474.4|11489.4|11474.4|11489.3|11474.3|0
1636988560000|2021-11-15 15:02:40|11490.3|11475.3|11495.5|11480.5|11495.9|11480.9|11490.3|11475.3|6
1636988570000|2021-11-15 15:02:50|11495.4|11480.4|11505.9|11490.9|11505.9|11490.9|11495.4|11480.4|2
1636988580000|2021-11-15 15:03:00|11506|11491|11499.9|11484.9|11506.9|11491.9|11499.9|11484.9|0
1636988590000|2021-11-15 15:03:10|11495.9|11480.9|11497.8|11482.8|11498.3|11483.3|11495.8|11480.8|2
1636988600000|2021-11-15 15:03:20|11497.3|11482.3|11497.3|11482.3|11497.3|11482.3|11496.8|11481.8|0
1636988610000|2021-11-15 15:03:30|11494.9|11479.9|11494.9|11479.9|11494.9|11479.9|11494.9|11479.9|0
1636988620000|2021-11-15 15:03:40|11494.8|11479.8|11493.3|11478.3|11494.8|11479.8|11491.3|11476.3|5
1636988640000|2021-11-15 15:04:00|11494.2|11479.2|11482.7|11467.7|11494.2|11479.2|11482.7|11467.7|2
1636988650000|2021-11-15 15:04:10|11482.6|11467.6|11482.7|11467.7|11482.7|11467.7|11482.2|11467.2|0
1636988660000|2021-11-15 15:04:20|11482.6|11467.6|11482.6|11467.6|11482.6|11467.6|11482.6|11467.6|7
1636988680000|2021-11-15 15:04:40|11482.4|11467.4|11480.6|11465.6|11482.4|11467.4|11480.6|11465.6|0
1636988690000|2021-11-15 15:04:50|11480.5|11465.5|11478.4|11463.4|11480.5|11465.5|11478.4|11463.4|1
1636988700000|2021-11-15 15:05:00|11477.9|11462.9|11479.4|11464.4|11480.4|11465.4|11477.9|11462.9|2
1636988710000|2021-11-15 15:05:10|11480.4|11465.4|11488.3|11473.3|11488.3|11473.3|11480.4|11465.4|1
1636988720000|2021-11-15 15:05:20|11490.9|11475.9|11493.9|11478.9|11493.9|11478.9|11490.9|11475.9|7
1636988730000|2021-11-15 15:05:30|11494.8|11479.8|11490.3|11475.3|11494.9|11479.9|11488.8|11473.8|12
1636988740000|2021-11-15 15:05:40|11490.4|11475.4|11492.3|11477.3|11492.3|11477.3|11490.4|11475.4|0
1636988750000|2021-11-15 15:05:50|11492.5|11477.5|11492.8|11477.8|11493.9|11478.9|11491.8|11476.8|1
1636988770000|2021-11-15 15:06:10|11494.3|11479.3|11493.8|11478.8|11494.3|11479.3|11493.8|11478.8|0
1636988780000|2021-11-15 15:06:20|11493.5|11478.5|11493.7|11478.7|11493.7|11478.7|11491.7|11476.7|8
1636988790000|2021-11-15 15:06:30|11493.2|11478.2|11493.2|11478.2|11493.2|11478.2|11493.2|11478.2|0
1636988800000|2021-11-15 15:06:40|11493.7|11478.7|11493.8|11478.8|11494.3|11479.3|11493.6|11478.6|9
1636988810000|2021-11-15 15:06:50|11493.4|11478.4|11494.3|11479.3|11494.3|11479.3|11493.4|11478.4|0
1636988820000|2021-11-15 15:07:00|11495.3|11480.3|11495.3|11480.3|11495.3|11480.3|11495.3|11480.3|0
1636988840000|2021-11-15 15:07:20|11495.8|11480.8|11495.8|11480.8|11495.8|11480.8|11495.8|11480.8|2
1636988850000|2021-11-15 15:07:30|11498.3|11483.3|11501.3|11486.3|11501.3|11486.3|11498.2|11483.2|8
1636988860000|2021-11-15 15:07:40|11501.8|11486.8|11504.3|11489.3|11504.3|11489.3|11501.8|11486.8|6
1636988870000|2021-11-15 15:07:50|11507.8|11492.8|11507.8|11492.8|11507.8|11492.8|11507.8|11492.8|4
1636988880000|2021-11-15 15:08:00|11508|11493|11515.3|11500.3|11515.8|11500.8|11508|11493|5
1636988890000|2021-11-15 15:08:10|11515.8|11500.8|11516.8|11501.8|11517.8|11502.8|11515.3|11500.3|3
1636988900000|2021-11-15 15:08:20|11517.3|11502.3|11512.1|11497.1|11518.3|11503.3|11512.1|11497.1|11
1636988910000|2021-11-15 15:08:30|11510.6|11495.6|11508.7|11493.7|11510.6|11495.6|11506.1|11491.1|4
1636988920000|2021-11-15 15:08:40|11508.2|11493.2|11511.2|11496.2|11511.2|11496.2|11508.2|11493.2|23
1636988930000|2021-11-15 15:08:50|11511.1|11496.1|11511.1|11496.1|11511.2|11496.2|11511.1|11496.1|0
1636988940000|2021-11-15 15:09:00|11511|11496|11511|11496|11511|11496|11511|11496|1
1636988960000|2021-11-15 15:09:20|||||||||13
1636988970000|2021-11-15 15:09:30|||||||||5
1636988980000|2021-11-15 15:09:40|11512|11497|11512|11497|11512|11497|11512|11497|2
1636988990000|2021-11-15 15:09:50|11511|11496|11511|11496|11511|11496|11511|11496|0
1636989000000|2021-11-15 15:10:00|11514.5|11499.5|11516.5|11501.5|11516.5|11501.5|11514.4|11499.4|8
1636989010000|2021-11-15 15:10:10|11514.5|11499.5|11512|11497|11514.5|11499.5|11509|11494|5
1636989030000|2021-11-15 15:10:30|11511.7|11496.7|11513|11498|11513|11498|11510|11495|0
1636989040000|2021-11-15 15:10:40|11513.1|11498.1|11514|11499|11514|11499|11513.1|11498.1|0
1636989050000|2021-11-15 15:10:50|11514.5|11499.5|11513.5|11498.5|11515|11500|11513.5|11498.5|0
1636989060000|2021-11-15 15:11:00|11513.4|11498.4|11513|11498|11513.4|11498.4|11513|11498|0
1636989070000|2021-11-15 15:11:10|11512.5|11497.5|11513|11498|11513|11498|11512.5|11497.5|0
1636989080000|2021-11-15 15:11:20|11512.5|11497.5|11513.1|11498.1|11513.3|11498.3|11512.5|11497.5|8
1636989090000|2021-11-15 15:11:30|11508.1|11493.1|11507.8|11492.8|11508.1|11493.1|11507.3|11492.3|7
1636989110000|2021-11-15 15:11:50|11508.3|11493.3|11514.8|11499.8|11514.8|11499.8|11508.3|11493.3|10
1636989120000|2021-11-15 15:12:00|11514.6|11499.6|11517.4|11502.4|11517.4|11502.4|11513.3|11498.3|5
1636989130000|2021-11-15 15:12:10|11517.8|11502.8|11518.3|11503.3|11518.3|11503.3|11517.3|11502.3|0
1636989140000|2021-11-15 15:12:20|11518.8|11503.8|11518.4|11503.4|11518.8|11503.8|11518.3|11503.3|0
1636989150000|2021-11-15 15:12:30|11518.3|11503.3|11517|11502|11518.3|11503.3|11516.5|11501.5|2
1636989160000|2021-11-15 15:12:40|11516|11501|11519.2|11504.2|11519.6|11504.6|11516|11501|10
1636989170000|2021-11-15 15:12:50|11517.7|11502.7|11517.4|11502.4|11517.7|11502.7|11517.3|11502.3|0
1636989180000|2021-11-15 15:13:00|11515.7|11500.7|11517.7|11502.7|11517.7|11502.7|11515.2|11500.2|4
1636989190000|2021-11-15 15:13:10|11521.3|11506.3|11519.1|11504.1|11522.2|11507.2|11519.1|11504.1|2
1636989200000|2021-11-15 15:13:20|11519.2|11504.2|11510.2|11495.2|11519.3|11504.3|11508.2|11493.2|5
1636989210000|2021-11-15 15:13:30|11510.1|11495.1|11512.3|11497.3|11512.3|11497.3|11509.1|11494.1|9
1636989220000|2021-11-15 15:13:40|11512.8|11497.8|11520.1|11505.1|11520.1|11505.1|11512.8|11497.8|10
1636989230000|2021-11-15 15:13:50|11520.6|11505.6|11514.7|11499.7|11522.1|11507.1|11514.7|11497.1|0
1636989240000|2021-11-15 15:14:00|11509.6|11494.6|11519.6|11494.6|11519.6|11496.1|11509.6|11494.4|11
1636989250000|2021-11-15 15:14:10|11515.7|11500.7|11521.9|11506.9|11525.9|11510.9|11514.8|11499.8|16
1636989260000|2021-11-15 15:14:20|11522.8|11507.8|11522|11507|11524.4|11509.4|11522|11507|1
1636989270000|2021-11-15 15:14:30|11522.4|11507.4|11521.4|11506.4|11522.4|11507.4|11521.4|11506.4|0
1636989290000|2021-11-15 15:14:50|11522|11507|11522.8|11507.8|11522.8|11507.8|11522|11507|4
1636989300000|2021-11-15 15:15:00|11523.3|11508.3|11518.8|11503.8|11523.3|11508.3|11518.8|11503.8|1
1636989310000|2021-11-15 15:15:10|11518.7|11503.7|11518.7|11503.7|11518.7|11503.7|11518.7|11503.7|0
1636989320000|2021-11-15 15:15:20|11518.6|11503.6|11518.6|11503.6|11518.6|11503.6|11518.6|11503.6|1
1636989330000|2021-11-15 15:15:30|11518.1|11503.1|11518.2|11503.2|11518.2|11503.2|11518.1|11503.1|0
1636989340000|2021-11-15 15:15:40|11518.1|11503.1|11518.1|11503.1|11518.1|11503.1|11518.1|11503.1|0
1636989350000|2021-11-15 15:15:50|11518|11503|11515.1|11500.1|11518|11503|11515.1|11500.1|4
1636989360000|2021-11-15 15:16:00|11515|11500|11512.8|11497.8|11515|11500|11512.8|11497.8|0
1636989370000|2021-11-15 15:16:10|11512.9|11497.9|11512.6|11497.6|11513|11498|11512.5|11497.5|9
1636989380000|2021-11-15 15:16:20|11512.2|11497.2|11512.1|11497.1|11512.2|11497.2|11511.9|11496.9|1
1636989390000|2021-11-15 15:16:30|11519.6|11504.6|11520.6|11505.6|11520.6|11505.6|11519.6|11504.6|13
1636989400000|2021-11-15 15:16:40|11518.1|11503.1|11520.6|11495.6|11520.6|11503.1|11518.1|11495.6|1
1636989410000|2021-11-15 15:16:50|11515.6|11500.6|11515.2|11500.2|11516.3|11501.3|11515|11500|10
1636989420000|2021-11-15 15:17:00|11515.7|11500.7|11519.4|11504.4|11519.5|11504.5|11515.7|11500.7|10
1636989430000|2021-11-15 15:17:10|11519.3|11504.3|11514.9|11499.9|11519.3|11504.3|11514.9|11499.9|0
1636989440000|2021-11-15 15:17:20|11514.6|11499.6|11516.4|11501.4|11517.1|11502.1|11510.6|11495.6|11
1636989450000|2021-11-15 15:17:30|11517.9|11502.9|11519.3|11504.3|11519.3|11504.3|11517.9|11502.9|8
1636989460000|2021-11-15 15:17:40|11516.7|11501.7|11517.3|11502.3|11520.3|11505.3|11516.7|11501.7|1
1636989470000|2021-11-15 15:17:50|11516.6|11501.6|11513.9|11498.9|11516.6|11501.6|11513.9|11498.9|0
1636989480000|2021-11-15 15:18:00|11513.8|11498.8|11513.4|11498.4|11513.8|11498.8|11512.5|11497.5|0
1636989490000|2021-11-15 15:18:10|11514.3|11499.3|11514.3|11499.3|11514.3|11499.3|11514.3|11499.3|0
1636989500000|2021-11-15 15:18:20|11514.2|11499.2|11513.7|11498.7|11514.2|11499.2|11513.7|11498.7|2
1636989510000|2021-11-15 15:18:30|11514.7|11499.7|11514.9|11499.9|11515.2|11500.2|11514.7|11499.7|0
1636989520000|2021-11-15 15:18:40|11514.4|11499.4|11518.4|11503.4|11518.4|11503.4|11514.4|11499.4|1
1636989530000|2021-11-15 15:18:50|11518.9|11503.9|11519.7|11504.7|11519.8|11504.8|11518.9|11503.9|0
1636989540000|2021-11-15 15:19:00|11519.6|11504.6|11515.2|11500.2|11519.6|11504.6|11515.2|11500.2|0
1636989550000|2021-11-15 15:19:10|||||||||2
1636989560000|2021-11-15 15:19:20|11513.8|11498.8|11510.7|11495.7|11513.8|11498.8|11510.7|11495.7|0
1636989570000|2021-11-15 15:19:30|11510.8|11495.8|11512.7|11497.7|11512.7|11497.7|11510.8|11495.8|0
1636989580000|2021-11-15 15:19:40|11512.8|11497.8|11516.2|11501.2|11516.3|11501.3|11512.8|11497.8|0
1636989590000|2021-11-15 15:19:50|11517.2|11502.2|11517.8|11502.8|11517.8|11502.8|11516.2|11501.2|2
1636989600000|2021-11-15 15:20:00|11517.9|11502.9|11515.6|11500.6|11519.6|11504.6|11515.6|11500.6|1
1636989610000|2021-11-15 15:20:10|11511.4|11496.4|11503.1|11488.1|11511.9|11496.9|11502.3|11487.3|1
1636989620000|2021-11-15 15:20:20|11503.2|11488.2|11510.5|11495.5|11510.5|11495.5|11503.2|11488.2|10
1636989630000|2021-11-15 15:20:30|11510.9|11495.9|11514.8|11499.8|11518.1|11503.1|11510.9|11495.9|11
1636989640000|2021-11-15 15:20:40|11511|11496|11506.3|11491.3|11512.2|11497.2|11504.4|11489.4|5
1636989650000|2021-11-15 15:20:50|11512.4|11497.4|11512.4|11497.4|11512.4|11497.4|11512.4|11497.4|19
1636989660000|2021-11-15 15:21:00|11512.8|11497.8|11512.7|11497.7|11512.8|11497.8|11512.7|11497.7|2
1636989670000|2021-11-15 15:21:10|11512.6|11497.6|11513.3|11498.3|11517.9|11502.9|11512|11492.3|12
1636989680000|2021-11-15 15:21:20|11513.4|11498.4|11513.6|11498.6|11515|11500|11513.1|11498.1|0
1636989690000|2021-11-15 15:21:30|11514|11499|11513.7|11498.7|11514|11499|11513.7|11498.7|1
1636989700000|2021-11-15 15:21:40|11513.8|11498.8|11513.3|11498.3|11516.3|11501.3|11513.3|11498.3|1
1636989710000|2021-11-15 15:21:50|11513.2|11498.2|11512.8|11497.8|11513.2|11498.2|11512.8|11497.8|1
1636989730000|2021-11-15 15:22:10|11513.1|11498.1|11513|11498|11513.1|11498.1|11513|11498|0
1636989740000|2021-11-15 15:22:20|11512.9|11497.9|11514.2|11499.2|11514.4|11499.4|11512.9|11497.9|0
1636989750000|2021-11-15 15:22:30|11514.1|11499.1|11514.6|11499.6|11515.1|11500.1|11514.1|11499.1|1
1636989760000|2021-11-15 15:22:40|11514.5|11499.5|11512.6|11497.6|11514.5|11499.5|11512.6|11497.6|0
1636989770000|2021-11-15 15:22:50|11513.1|11498.1|11514.3|11499.3|11514.4|11499.4|11512.6|11497.6|8
1636989780000|2021-11-15 15:23:00|11514.5|11499.5|11515.5|11500.5|11515.5|11500.5|11514.5|11499.5|0
1636989790000|2021-11-15 15:23:10|11516|11501|11515|11500|11516|11501|11515|11500|0
1636989810000|2021-11-15 15:23:30|11515.5|11500.5|11515|11500|11515.5|11500.5|11513|11498|1
1636989820000|2021-11-15 15:23:40|11514.9|11499.9|11514.9|11499.9|11514.9|11499.9|11514.9|11499.9|0
1636989830000|2021-11-15 15:23:50|11514.8|11499.8|11516.8|11501.8|11516.8|11501.8|11514.8|11499.8|2
1636989840000|2021-11-15 15:24:00|11515.8|11500.8|11519.3|11504.3|11519.3|11504.3|11515.8|11500.8|0
1636989850000|2021-11-15 15:24:10|11519.1|11504.1|11517.4|11502.4|11519.1|11504.1|11516.8|11501.8|0
1636989860000|2021-11-15 15:24:20|11517.3|11502.3|11518|11503|11518|11503|11517|11502|3
1636989870000|2021-11-15 15:24:30|11518.1|11503.1|11518.2|11503.2|11518.2|11503.2|11518.1|11503.1|4
1636989890000|2021-11-15 15:24:50|11517.7|11502.7|11516.5|11501.5|11517.7|11502.7|11516|11501|4
1636989900000|2021-11-15 15:25:00|11516|11501|11519|11504|11519|11504|11516|11501|1
1636989910000|2021-11-15 15:25:10|11518.7|11503.7|11518.7|11503.7|11518.7|11503.7|11518.7|11503.7|0
1636989920000|2021-11-15 15:25:20|11518.8|11503.8|11519.2|11504.2|11519.2|11504.2|11518.8|11503.8|2
1636989930000|2021-11-15 15:25:30|11519.3|11504.3|11519.7|11504.7|11519.8|11504.8|11519.2|11504.2|1
1636989950000|2021-11-15 15:25:50|11519.8|11504.8|11519.8|11504.8|11519.8|11504.8|11519.8|11504.8|1
1636989960000|2021-11-15 15:26:00|11521.8|11506.8|11522.1|11507.1|11522.6|11507.6|11521.8|11506.8|1
1636989980000|2021-11-15 15:26:20|11524.6|11509.6|11527.6|11512.6|11527.7|11512.7|11524.6|11509.6|0
1636989990000|2021-11-15 15:26:30|11527.7|11512.7|11526.5|11511.5|11527.7|11512.7|11526.5|11511.5|2
1636990000000|2021-11-15 15:26:40|11525.7|11510.7|11525.2|11510.2|11525.7|11510.7|11524.1|11509.1|0
1636990010000|2021-11-15 15:26:50|11525.6|11510.6|11534.7|11519.7|11535.1|11520.1|11525.6|11510.6|2
1636990020000|2021-11-15 15:27:00|11535|11520|11542|11527|11542|11527|11535|11520|6
1636990030000|2021-11-15 15:27:10|11542.6|11527.6|11542.6|11527.6|11542.6|11527.6|11542.6|11527.6|2
1636990040000|2021-11-15 15:27:20|11546.3|11531.3|11549.1|11534.1|11549.1|11534.1|11546.3|11531.3|1
1636990050000|2021-11-15 15:27:30|11550|11535|11550.1|11535.1|11550.1|11535.1|11550|11535|1
1636990070000|2021-11-15 15:27:50|11550.6|11535.6|11550.5|11535.5|11550.6|11535.6|11550.5|11535.5|1
1636990080000|2021-11-15 15:28:00|11550.4|11535.4|11550.1|11535.1|11550.4|11535.4|11549.6|11534.6|1
1636990090000|2021-11-15 15:28:10|||||||||1
1636990100000|2021-11-15 15:28:20|11551.4|11536.4|11551.4|11536.4|11551.4|11536.4|11551.4|11536.4|5
1636990110000|2021-11-15 15:28:30|11551.9|11536.9|11552.4|11537.4|11552.9|11537.9|11551.9|11536.9|2
1636990120000|2021-11-15 15:28:40|11552.3|11537.3|11551.1|11536.1|11552.6|11537.6|11550.6|11535.6|8
1636990130000|2021-11-15 15:28:50|11550.6|11535.6|11550.2|11535.2|11551.1|11536.1|11550.2|11535.2|0
1636990140000|2021-11-15 15:29:00|11550.1|11535.1|11551.2|11536.2|11551.2|11536.2|11549.2|11534.2|3
1636990150000|2021-11-15 15:29:10|11551.4|11536.4|11553.5|11538.5|11554.2|11539.2|11551.4|11536.4|5
1636990160000|2021-11-15 15:29:20|11552.6|11537.6|11551.4|11536.4|11552.6|11537.6|11551.4|11536.4|6
1636990170000|2021-11-15 15:29:30|11551|11536|11551|11536|11551|11536|11551|11536|0
1636990180000|2021-11-15 15:29:40|11550.9|11535.9|11551.7|11536.7|11551.7|11536.7|11550.9|11535.9|3
1636990190000|2021-11-15 15:29:50|11550.8|11535.8|11551.4|11536.4|11551.4|11536.4|11550|11535|5
1636990200000|2021-11-15 15:30:00|11552.6|11537.6|11558.5|11543.5|11561.7|11546.7|11552.6|11537.6|17
1636990210000|2021-11-15 15:30:10|11560.7|11545.7|11562.6|11547.6|11563.1|11548.1|11560.7|11545.7|4
1636990220000|2021-11-15 15:30:20|11563|11548|11569.1|11554.1|11569.1|11554.1|11563|11548|25
1636990230000|2021-11-15 15:30:30|11568|11553|11570.2|11555.2|11570.2|11555.2|11568|11553|35
1636990240000|2021-11-15 15:30:40|11570.9|11555.9|11570.2|11555.2|11571.8|11556.8|11570.2|11555.2|3
1636990250000|2021-11-15 15:30:50|11571.7|11556.7|11571.7|11556.7|11571.7|11556.7|11571.3|11556.3|9
1636990260000|2021-11-15 15:31:00|11571.2|11556.2|11566.9|11551.9|11571.2|11556.2|11565|11550|2
1636990270000|2021-11-15 15:31:10|11568|11553|11568.8|11553.8|11569.7|11554.7|11568|11553|0
1636990280000|2021-11-15 15:31:20|11568.4|11553.4|11568.4|11553.4|11569.3|11554.3|11568.4|11553.4|3
1636990290000|2021-11-15 15:31:30|11568.7|11553.7|11569.2|11554.2|11570.5|11555.5|11568.7|11553.7|2
1636990300000|2021-11-15 15:31:40|11569.4|11554.4|11572.6|11557.6|11572.6|11557.6|11569.3|11554.3|69
1636990310000|2021-11-15 15:31:50|11572.5|11557.5|11559.9|11544.9|11572.6|11557.6|11559.9|11544.9|14
1636990320000|2021-11-15 15:32:00|11559.8|11544.8|11559.4|11544.4|11559.8|11544.8|11558.9|11543.9|1
1636990330000|2021-11-15 15:32:10|11562.4|11537.4|11560.1|11535.1|11562.6|11537.6|11560.1|11535.1|6
1636990340000|2021-11-15 15:32:20|11560.6|11535.6|11561|11536|11561|11536|11560.1|11535.1|0
1636990350000|2021-11-15 15:32:30|11558.5|11543.5|11559.3|11544.3|11559.5|11544.5|11558.5|11543.5|1
1636990360000|2021-11-15 15:32:40|11559.2|11544.2|11561.3|11536.3|11561.3|11544.2|11556.5|11536.3|1
1636990370000|2021-11-15 15:32:50|11555.3|11540.3|11554.8|11539.8|11555.3|11540.3|11554.6|11539.6|3
1636990380000|2021-11-15 15:33:00|11554.3|11539.3|11551.3|11536.3|11554.3|11539.3|11551.1|11536.1|1
1636990390000|2021-11-15 15:33:10|11550.8|11535.8|11548.8|11533.8|11551|11536|11547.5|11532.5|7
1636990410000|2021-11-15 15:33:30|11548|11533|11548.5|11533.5|11549|11534|11548|11533|1
1636990420000|2021-11-15 15:33:40|11548|11533|11547.5|11532.5|11548|11533|11547.5|11532.5|1
1636990430000|2021-11-15 15:33:50|11548.3|11533.3|11547.7|11532.7|11548.8|11533.8|11547.7|11532.7|1
1636990440000|2021-11-15 15:34:00|11547.6|11532.6|11547.7|11532.7|11547.7|11532.7|11546.7|11531.7|0
1636990450000|2021-11-15 15:34:10|11547.2|11532.2|11547.7|11532.7|11547.7|11532.7|11547.2|11532.2|0
1636990470000|2021-11-15 15:34:30|11550.7|11535.7|11553.1|11538.1|11553.1|11538.1|11550.7|11535.7|0
1636990480000|2021-11-15 15:34:40|11553|11538|11553|11538|11553|11538|11552.5|11537.5|10
1636990490000|2021-11-15 15:34:50|11553.5|11538.5|11553.5|11538.5|11553.5|11538.5|11553.5|11538.5|0
1636990500000|2021-11-15 15:35:00|11553.3|11538.3|11554.8|11539.8|11554.9|11539.9|11552|11537|1
1636990510000|2021-11-15 15:35:10|11555.3|11540.3|11556.8|11541.8|11556.8|11541.8|11555.3|11540.3|0
1636990520000|2021-11-15 15:35:20|11558.2|11543.2|11562.7|11547.7|11563.1|11548.1|11557.6|11542.6|1
1636990530000|2021-11-15 15:35:30|11563.1|11548.1|11567.2|11552.2|11567.2|11552.2|11563.1|11548.1|1
1636990540000|2021-11-15 15:35:40|11567.3|11552.3|11568.2|11553.2|11568.7|11553.7|11567.3|11552.3|0
1636990550000|2021-11-15 15:35:50|11568.7|11553.7|11576.4|11561.4|11577.1|11562.1|11568.7|11553.7|12
1636990560000|2021-11-15 15:36:00|11579|11564|11588.6|11573.6|11588.6|11573.6|11579|11564|18
1636990570000|2021-11-15 15:36:10|11588.8|11573.8|11596.9|11581.9|11596.9|11581.9|11588.8|11573.8|13
1636990580000|2021-11-15 15:36:20|11598.9|11583.9|11602.9|11587.9|11602.9|11587.9|11598.9|11583.9|4
1636990590000|2021-11-15 15:36:30|11603.9|11588.9|11597.2|11582.2|11604.4|11589.4|11597.1|11582.1|9
1636990600000|2021-11-15 15:36:40|11597.1|11582.1|11582.1|11557.1|11597.1|11582.1|11582.1|11557.1|5
1636990610000|2021-11-15 15:36:50|11582|11557|11579.4|11564.4|11582|11565.9|11577.4|11556.9|0
1636990620000|2021-11-15 15:37:00|11580.9|11565.9|11581.9|11566.9|11585.4|11570.4|11580.9|11565.9|2
1636990630000|2021-11-15 15:37:10|11582|11567|11581.9|11566.9|11582|11567|11581.9|11566.9|3
1636990660000|2021-11-15 15:37:40|11582.3|11567.3|11581.1|11566.1|11582.4|11567.4|11580.9|11565.9|10
1636990670000|2021-11-15 15:37:50|11581.2|11566.2|11581.2|11566.2|11581.2|11566.2|11581.2|11566.2|0
1636990680000|2021-11-15 15:38:00|11581.1|11566.1|11584.2|11569.2|11584.2|11569.2|11580.7|11565.7|2
1636990690000|2021-11-15 15:38:10|11583.8|11568.8|11585.2|11570.2|11589.3|11570.2|11583.8|11564.3|56
1636990700000|2021-11-15 15:38:20|11587.2|11572.2|11587.4|11572.4|11590.4|11575.4|11587.2|11572.2|33
1636990710000|2021-11-15 15:38:30|11589.1|11574.1|11591|11576|11591|11576|11589.1|11574.1|2
1636990720000|2021-11-15 15:38:40|11590.5|11575.5|11592.4|11577.4|11593.3|11578.3|11590.5|11575.5|3
1636990730000|2021-11-15 15:38:50|11592.9|11577.9|11590|11575|11592.9|11577.9|11590|11575|0
1636990740000|2021-11-15 15:39:00|11589.5|11574.5|11587.6|11572.6|11589.5|11574.5|11587.6|11572.6|1
1636990750000|2021-11-15 15:39:10|11587.2|11572.2|11584.5|11569.5|11587.2|11572.2|11584|11569|4
1636990760000|2021-11-15 15:39:20|11584.4|11569.4|11584.4|11569.4|11584.4|11569.4|11584.4|11569.4|0
1636990770000|2021-11-15 15:39:30|11584.5|11569.5|11583.8|11568.8|11584.8|11569.8|11583.8|11568.8|2
1636990780000|2021-11-15 15:39:40|11580.1|11565.1|11567|11552|11580.1|11565.1|11567|11552|11
1636990790000|2021-11-15 15:39:50|11565.5|11550.5|11568.1|11553.1|11568.1|11553.1|11565.5|11550.5|1
1636990800000|2021-11-15 15:40:00|11567.6|11552.6|11566.1|11551.1|11567.6|11552.6|11566|11551|1
1636990820000|2021-11-15 15:40:20|11564.6|11549.6|11564.6|11549.6|11564.6|11549.6|11564.6|11549.6|0
1636990830000|2021-11-15 15:40:30|11560.3|11545.3|11556.7|11541.7|11560.3|11545.3|11556|11541|19
1636990840000|2021-11-15 15:40:40|11557.1|11542.1|11557.4|11542.4|11557.5|11542.5|11557|11542|2
1636990850000|2021-11-15 15:40:50|||||||||20
1636990860000|2021-11-15 15:41:00|11559.1|11544.1|11559.6|11544.6|11559.6|11544.6|11559.1|11544.1|9
1636990870000|2021-11-15 15:41:10|11560|11545|11560|11545|11560|11545|11560|11545|0
1636990880000|2021-11-15 15:41:20|11559.7|11544.7|11562|11547|11562|11547|11559.7|11544.7|7
1636990900000|2021-11-15 15:41:40|11561.8|11546.8|11562.7|11547.7|11564.9|11549.9|11560.5|11545.5|7
1636990910000|2021-11-15 15:41:50|11562.4|11547.4|11562.4|11547.4|11562.5|11547.5|11562.4|11547.4|2
1636990920000|2021-11-15 15:42:00|11564.4|11549.4|11564.4|11549.4|11564.4|11549.4|11564.4|11549.4|0
1636990930000|2021-11-15 15:42:10|11564.8|11549.8|11564.8|11549.8|11564.8|11549.8|11564.8|11549.8|1
1636990940000|2021-11-15 15:42:20|11564.7|11549.7|11564.7|11549.7|11564.7|11549.7|11564.7|11549.7|1
1636990950000|2021-11-15 15:42:30|11564.8|11549.8|11564.7|11549.7|11564.9|11549.9|11564.4|11549.4|5
1636990960000|2021-11-15 15:42:40|11565.3|11550.3|11563.3|11548.3|11566.1|11551.1|11563.3|11548.3|16
1636990980000|2021-11-15 15:43:00|11562.8|11547.8|11562.8|11547.8|11562.8|11547.8|11562.8|11547.8|0
1636990990000|2021-11-15 15:43:10|11563.1|11548.1|11562.8|11547.8|11563.1|11548.1|11562.8|11547.8|11
1636991000000|2021-11-15 15:43:20|11564.8|11549.8|11561.7|11546.7|11564.8|11549.8|11561.7|11546.7|12
1636991010000|2021-11-15 15:43:30|11562.1|11547.1|11562.2|11547.2|11562.2|11547.2|11562.1|11547.1|15
1636991020000|2021-11-15 15:43:40|11562.6|11547.6|11556.5|11541.5|11562.6|11547.6|11556.5|11541.5|14
1636991030000|2021-11-15 15:43:50|11555.5|11540.5|11557.8|11542.8|11558|11543|11555.5|11540.5|8
1636991040000|2021-11-15 15:44:00|11558.7|11543.7|11571.3|11556.3|11572.6|11557.2|11558.7|11543.7|8
1636991050000|2021-11-15 15:44:10|11572.3|11557.3|11574.2|11559.2|11574.2|11559.2|11572.3|11557.3|11
1636991060000|2021-11-15 15:44:20|11574.5|11559.5|11574|11559|11576.2|11561.2|11574|11559|10
1636991080000|2021-11-15 15:44:40|11574.2|11559.2|11573.5|11558.5|11574.2|11559.2|11573.3|11558.3|2
1636991090000|2021-11-15 15:44:50|11574|11559|11574|11559|11574|11559|11574|11559|1
1636991100000|2021-11-15 15:45:00|11574.4|11559.4|11574.7|11559.7|11574.7|11559.7|11574.3|11559.3|3
1636991110000|2021-11-15 15:45:10|11574.2|11559.2|11574.2|11559.2|11574.2|11559.2|11574.2|11559.2|0
1636991120000|2021-11-15 15:45:20|11573.7|11558.7|11571.2|11556.2|11574.2|11559.2|11571.2|11556.2|1
1636991130000|2021-11-15 15:45:30|11570.9|11555.9|11569.2|11554.2|11570.9|11555.9|11569.2|11554.2|0
1636991140000|2021-11-15 15:45:40|11569.4|11554.4|11569.3|11554.3|11569.4|11554.4|11569.3|11554.3|1
1636991150000|2021-11-15 15:45:50|11569.6|11554.6|11568.3|11553.3|11571.4|11556.4|11568.3|11553.3|2
1636991160000|2021-11-15 15:46:00|11568.2|11553.2|11571.1|11556.1|11571.6|11556.6|11568.1|11553.1|11
1636991170000|2021-11-15 15:46:10|11570.4|11555.4|11570.4|11555.4|11570.4|11555.4|11570.4|11555.4|7
1636991180000|2021-11-15 15:46:20|11568.6|11553.6|11569.8|11554.8|11571.7|11556.3|11568.6|11546.2|21
1636991190000|2021-11-15 15:46:30|11569.7|11554.7|11571.4|11556.4|11571.4|11556.4|11568.3|11553.3|26
1636991200000|2021-11-15 15:46:40|11570.9|11555.9|11575.2|11550.2|11575.4|11557|11570|11550.2|17
1636991210000|2021-11-15 15:46:50|11571.4|11556.4|11571.5|11556.5|11571.5|11556.5|11571.4|11556.4|0
1636991220000|2021-11-15 15:47:00|11571.6|11556.6|11571.9|11556.9|11572|11557|11571.6|11556.6|7
1636991240000|2021-11-15 15:47:20|11570.5|11555.5|11572.3|11557.3|11572.3|11557.3|11570.5|11555.5|1
1636991250000|2021-11-15 15:47:30|11571.5|11556.5|11570.1|11555.1|11571.8|11556.8|11570.1|11555.1|1
1636991260000|2021-11-15 15:47:40|11570.3|11555.3|11570.3|11555.3|11570.3|11555.3|11570.3|11555.3|1
1636991270000|2021-11-15 15:47:50|11568.8|11553.8|11569.3|11554.3|11569.3|11554.3|11568.8|11553.8|0
1636991280000|2021-11-15 15:48:00|||||||||1
1636991290000|2021-11-15 15:48:10|11569.8|11554.8|11569.3|11554.3|11569.8|11554.8|11569.3|11554.3|0
1636991300000|2021-11-15 15:48:20|11569.8|11554.8|11569.8|11554.8|11569.8|11554.8|11569.8|11554.8|0
1636991310000|2021-11-15 15:48:30|11569.6|11554.6|11569.8|11554.8|11569.8|11554.8|11567.8|11552.8|0
1636991320000|2021-11-15 15:48:40|11570.3|11555.3|11568|11553|11570.3|11555.3|11568|11553|5
1636991330000|2021-11-15 15:48:50|11568.6|11553.6|11567.2|11552.2|11568.6|11553.6|11567.2|11552.2|2
1636991340000|2021-11-15 15:49:00|11566.6|11551.6|11568|11553|11568|11553|11566|11551|1
1636991350000|2021-11-15 15:49:10|11567.9|11552.9|11567.4|11552.4|11567.9|11552.9|11567.4|11552.4|0
1636991360000|2021-11-15 15:49:20|11567.3|11552.3|11566.9|11551.9|11567.4|11552.4|11566.4|11551.4|5
1636991370000|2021-11-15 15:49:30|11566.4|11551.4|11566.4|11551.4|11566.4|11551.4|11566.4|11551.4|0
1636991390000|2021-11-15 15:49:50|11565.9|11550.9|11564.4|11549.4|11565.9|11550.9|11564.4|11549.4|3
1636991410000|2021-11-15 15:50:10|||||||||2
1636991420000|2021-11-15 15:50:20|11564.2|11549.2|11564.1|11549.1|11564.2|11549.2|11564.1|11549.1|0
1636991440000|2021-11-15 15:50:40|11565.6|11550.6|11564.5|11549.5|11565.6|11550.6|11564.1|11549.1|4
1636991470000|2021-11-15 15:51:10|11565.5|11550.5|11564.5|11549.5|11565.5|11550.5|11564.5|11549.5|0
1636991480000|2021-11-15 15:51:20|11564.4|11549.4|11563.5|11548.5|11564.4|11549.4|11563.5|11548.5|1
1636991490000|2021-11-15 15:51:30|11563.4|11548.4|11565.3|11550.3|11565.3|11550.3|11563.3|11548.3|3
1636991500000|2021-11-15 15:51:40|11565.8|11550.8|11565.3|11550.3|11565.8|11550.8|11565.3|11550.3|0
1636991510000|2021-11-15 15:51:50|11565.5|11550.5|11565.7|11550.7|11565.7|11550.7|11565.5|11550.5|8
1636991520000|2021-11-15 15:52:00|11567.7|11552.7|11567.1|11552.1|11568.3|11553.3|11566.8|11551.8|17
1636991530000|2021-11-15 15:52:10|11567.3|11552.3|11568.2|11553.2|11568.3|11553.3|11567.3|11552.3|1
1636991540000|2021-11-15 15:52:20|11568.8|11553.8|11568.6|11553.6|11568.8|11553.8|11568.6|11553.6|10
1636991550000|2021-11-15 15:52:30|11568.8|11553.8|11570.6|11555.6|11570.6|11555.6|11568.8|11553.8|26
1636991560000|2021-11-15 15:52:40|11570.1|11555.1|11569.1|11554.1|11570.1|11555.1|11568.5|11553.5|16
1636991570000|2021-11-15 15:52:50|11567.6|11552.6|11568|11553|11568|11553|11567.5|11552.5|8
1636991580000|2021-11-15 15:53:00|11567.2|11552.2|11567.5|11552.5|11569.2|11554.2|11566.8|11551.8|12
1636991590000|2021-11-15 15:53:10|11567.1|11552.1|11566.1|11551.1|11567.1|11552.1|11566.1|11551.1|0
1636991600000|2021-11-15 15:53:20|||||||||1
1636991610000|2021-11-15 15:53:30|11565.6|11550.6|11565.6|11550.6|11566.1|11551.1|11565.6|11550.6|0
1636991630000|2021-11-15 15:53:50|11565.5|11550.5|11564.8|11549.8|11565.5|11550.5|11564.3|11549.3|9
1636991640000|2021-11-15 15:54:00|11564.7|11549.7|11563.7|11548.7|11564.7|11549.7|11563.7|11548.7|1
1636991650000|2021-11-15 15:54:10|11563.8|11548.8|11564|11549|11564.2|11549.2|11563.8|11548.8|6
1636991670000|2021-11-15 15:54:30|11564.1|11549.1|11564.6|11549.6|11565.1|11550.1|11564.1|11549.1|1
1636991690000|2021-11-15 15:54:50|11564.7|11549.7|11564.6|11549.6|11564.7|11549.7|11564.6|11549.6|0
1636991700000|2021-11-15 15:55:00|11565.6|11550.6|11563.7|11548.7|11565.6|11550.6|11563.7|11548.7|0
1636991710000|2021-11-15 15:55:10|11562.9|11547.9|11562.9|11547.9|11562.9|11547.9|11562.9|11547.9|0
1636991720000|2021-11-15 15:55:20|11562.8|11547.8|11562.7|11547.7|11562.8|11547.8|11562.7|11547.7|1
1636991730000|2021-11-15 15:55:30|11562.9|11547.9|11562.9|11547.9|11562.9|11547.9|11562.9|11547.9|6
1636991740000|2021-11-15 15:55:40|11563|11548|11563|11548|11563|11548|11562.9|11547.9|0
1636991750000|2021-11-15 15:55:50|11563.1|11548.1|11563.3|11548.3|11563.3|11548.3|11563.1|11548.1|2
1636991760000|2021-11-15 15:56:00|11563.8|11548.8|11563.8|11548.8|11563.8|11548.8|11563.8|11548.8|0
1636991770000|2021-11-15 15:56:10|11563.3|11548.3|11563.2|11548.2|11563.3|11548.3|11563.2|11548.2|1
1636991780000|2021-11-15 15:56:20|11563.1|11548.1|11563.1|11548.1|11563.6|11548.6|11563.1|11548.1|1
1636991790000|2021-11-15 15:56:30|11563|11548|11562.9|11547.9|11563|11548|11562.9|11547.9|2
1636991800000|2021-11-15 15:56:40|||||||||1
1636991810000|2021-11-15 15:56:50|11562.7|11547.7|11562.7|11547.7|11562.9|11547.9|11562.7|11547.7|8
1636991820000|2021-11-15 15:57:00|11560.7|11545.7|11562.2|11547.2|11562.2|11547.2|11560.7|11545.7|0
1636991840000|2021-11-15 15:57:20|11559.2|11544.2|11557.2|11542.2|11559.2|11544.2|11557.2|11542.2|1
1636991850000|2021-11-15 15:57:30|11556.8|11541.8|11556.8|11541.8|11556.8|11541.8|11556.8|11541.8|1
1636991860000|2021-11-15 15:57:40|11556.3|11541.3|11556.3|11541.3|11556.8|11541.8|11556.3|11541.3|1
1636991870000|2021-11-15 15:57:50|11556.8|11541.8|11556.3|11541.3|11556.8|11541.8|11556.3|11541.3|0
1636991880000|2021-11-15 15:58:00|11556.2|11541.2|11557.7|11542.7|11557.7|11542.7|11555.8|11540.8|0
1636991890000|2021-11-15 15:58:10|11558.2|11543.2|11557.7|11542.7|11558.2|11543.2|11557.7|11542.7|0
1636991900000|2021-11-15 15:58:20|11558.2|11543.2|11558.2|11543.2|11558.2|11543.2|11558.2|11543.2|0
1636991910000|2021-11-15 15:58:30|11558.3|11543.3|11559.2|11544.2|11559.2|11544.2|11558.3|11543.3|2
1636991920000|2021-11-15 15:58:40|11559.7|11544.7|11559.7|11544.7|11560.7|11545.7|11559.7|11544.7|0
1636991930000|2021-11-15 15:58:50|11559.6|11544.6|11557.3|11542.3|11559.6|11544.6|11557.3|11542.3|2
1636991940000|2021-11-15 15:59:00|11557.8|11542.8|11557.4|11542.4|11557.8|11542.8|11557.4|11542.4|0
1636991950000|2021-11-15 15:59:10|11557.7|11542.7|11557.2|11542.2|11557.8|11542.8|11556.9|11541.9|6
1636991960000|2021-11-15 15:59:20|11557.3|11542.3|11556.8|11541.8|11557.3|11542.3|11556.8|11541.8|0
1636991980000|2021-11-15 15:59:40|11556.4|11541.4|11556.4|11541.4|11556.4|11541.4|11556.4|11541.4|2
1636991990000|2021-11-15 15:59:50|11556.5|11541.5|11556.9|11541.9|11556.9|11541.9|11556.5|11541.5|0
1636992000000|2021-11-15 16:00:00|11556.8|11541.8|11557.2|11542.2|11557.3|11542.3|11556.8|11541.8|1
1636992010000|2021-11-15 16:00:10|||||||||1
1636992020000|2021-11-15 16:00:20|11557.6|11542.6|11557.6|11542.6|11557.6|11542.6|11557.6|11542.6|2
1636992040000|2021-11-15 16:00:40|11556.6|11541.6|11556.6|11541.6|11556.6|11541.6|11556.6|11541.6|1
1636992060000|2021-11-15 16:01:00|11557|11542|11556|11541|11557|11542|11556|11541|0
1636992070000|2021-11-15 16:01:10|11557|11542|11557|11542|11557|11542|11557|11542|0
1636992090000|2021-11-15 16:01:30|11555.5|11540.5|11544.4|11529.4|11559|11540.5|11544.4|11524.5|8
1636992100000|2021-11-15 16:01:40|11543.5|11528.5|11542.4|11527.4|11543.5|11528.5|11542.4|11527.4|0
1636992110000|2021-11-15 16:01:50|11541.9|11526.9|11532.7|11517.7|11541.9|11526.9|11532.7|11512.8|12
1636992120000|2021-11-15 16:02:00|11531.8|11516.8|11531.3|11516.3|11531.8|11516.8|11530.7|11515.7|0
1636992130000|2021-11-15 16:02:10|||||||||5
1636992140000|2021-11-15 16:02:20|11531.7|11516.7|11531.7|11516.7|11531.7|11516.7|11531.7|11516.7|1
1636992150000|2021-11-15 16:02:30|11520.4|11505.4|11520.9|11505.9|11520.9|11505.9|11520.4|11505.4|4
1636992160000|2021-11-15 16:02:40|11520.8|11505.8|11520.8|11505.8|11520.8|11505.8|11520.8|11505.8|4
1636992170000|2021-11-15 16:02:50|11505.9|11480.9|11504.5|11489.5|11507|11492|11495.7|11478|27
1636992180000|2021-11-15 16:03:00|11505.6|11490.6|11504.1|11489.1|11505.8|11490.8|11504.1|11489.1|14
1636992190000|2021-11-15 16:03:10|11503.6|11488.6|11520.6|11495.6|11520.6|11495.6|11503.6|11488.6|0
1636992200000|2021-11-15 16:03:20|11521.1|11496.1|11520.1|11495.1|11521.2|11499.8|11514.3|11494.6|5
1636992210000|2021-11-15 16:03:30|11521|11496|11515|11500|11521|11500.9|11515|11496|0
1636992220000|2021-11-15 16:03:40|11515.1|11500.1|11518.8|11503.8|11519.4|11504.4|11515.1|11500.1|6
1636992230000|2021-11-15 16:03:50|11518.9|11503.9|11518.7|11503.7|11518.9|11503.9|11518.6|11503.6|1
1636992240000|2021-11-15 16:04:00|11519.1|11504.1|11514.7|11499.7|11519.2|11504.2|11513.4|11498.4|2
1636992250000|2021-11-15 16:04:10|11514.6|11499.6|11521.9|11496.9|11521.9|11502.9|11514.6|11496.9|1
1636992260000|2021-11-15 16:04:20|11520.1|11495.1|11519.5|11494.5|11520.1|11499.6|11514.6|11494.5|0
1636992270000|2021-11-15 16:04:30|11514.5|11499.5|11517.4|11502.4|11517.4|11502.4|11514.5|11499.5|2
1636992280000|2021-11-15 16:04:40|11518.3|11503.3|11515.1|11500.1|11518.5|11503.5|11514.5|11499.5|4
1636992290000|2021-11-15 16:04:50|11519.1|11504.1|11518.7|11503.7|11519.9|11504.9|11518.4|11503.4|12
1636992300000|2021-11-15 16:05:00|11517.2|11502.2|11518.8|11503.8|11518.9|11503.9|11517.2|11502.2|18
1636992310000|2021-11-15 16:05:10|11518.9|11503.9|11518.7|11503.7|11518.9|11503.9|11518.5|11503.5|1
1636992330000|2021-11-15 16:05:30|11518.4|11503.4|11518.6|11503.6|11518.7|11503.7|11517.2|11502.2|1
1636992340000|2021-11-15 16:05:40|11519|11504|11519.4|11504.4|11519.4|11504.4|11518.4|11503.4|1
1636992350000|2021-11-15 16:05:50|11519.3|11504.3|11519.4|11504.4|11519.4|11504.4|11519.3|11504.3|1
1636992360000|2021-11-15 16:06:00|11521.4|11506.4|11523.8|11508.8|11523.8|11508.8|11521.4|11506.4|1
1636992370000|2021-11-15 16:06:10|11525.4|11510.4|11525.9|11510.9|11525.9|11510.9|11525.4|11510.4|1
1636992380000|2021-11-15 16:06:20|11526.2|11511.2|11524.7|11509.7|11526.7|11511.7|11524.7|11509.7|1
1636992390000|2021-11-15 16:06:30|11524.3|11509.3|11527.4|11512.4|11527.4|11512.4|11524.3|11509.3|0
1636992400000|2021-11-15 16:06:40|11528.7|11513.7|11533.4|11518.4|11533.4|11518.4|11528.7|11513.7|1
1636992410000|2021-11-15 16:06:50|11532.9|11517.9|11533.2|11518.2|11533.2|11518.2|11532.9|11517.9|2
1636992420000|2021-11-15 16:07:00|11533.1|11518.1|11534.4|11519.4|11534.5|11519.5|11533.1|11518.1|50
1636992430000|2021-11-15 16:07:10|11534.3|11519.3|11534.3|11519.3|11539.5|11519.4|11534|11514.1|8
1636992440000|2021-11-15 16:07:20|11534.5|11519.5|11534.5|11519.5|11534.5|11519.5|11534.5|11519.5|1
1636992450000|2021-11-15 16:07:30|11534.4|11519.4|11534.9|11519.9|11534.9|11519.9|11534.3|11519.3|2
1636992460000|2021-11-15 16:07:40|11534.8|11519.8|11538.7|11523.7|11540.8|11525.8|11534.8|11519.8|4
1636992480000|2021-11-15 16:08:00|11540|11525|11538.7|11523.7|11540|11525|11538.6|11523.6|4
1636992490000|2021-11-15 16:08:10|11538.9|11523.9|11542.1|11527.1|11542.1|11527.1|11538.9|11523.9|4
1636992500000|2021-11-15 16:08:20|11542.9|11527.9|11543.4|11528.4|11543.4|11528.4|11542.9|11527.9|4
1636992520000|2021-11-15 16:08:40|11544.2|11529.2|11544.2|11529.2|11544.2|11529.2|11544.2|11529.2|0
1636992530000|2021-11-15 16:08:50|11545.5|11530.5|11528|11513|11547.2|11532.2|11527.3|11512.3|8
1636992540000|2021-11-15 16:09:00|11528.2|11513.2|11529.5|11514.5|11529.5|11514.5|11528.2|11513.2|4
1636992550000|2021-11-15 16:09:10|11529.3|11514.3|11529.3|11514.3|11529.3|11514.3|11528.5|11513.5|0
1636992560000|2021-11-15 16:09:20|11529.7|11514.7|11530.1|11515.1|11530.1|11515.1|11529.7|11514.7|2
1636992570000|2021-11-15 16:09:30|11533.1|11518.1|11534.8|11519.8|11534.8|11519.8|11533|11518|2
1636992580000|2021-11-15 16:09:40|11535.1|11520.1|11535.1|11520.1|11535.1|11520.1|11534.8|11519.8|10
1636992590000|2021-11-15 16:09:50|||||||||6
1636992600000|2021-11-15 16:10:00|11531.9|11516.9|11535.1|11520.1|11535.1|11520.1|11531.9|11516.9|0
1636992610000|2021-11-15 16:10:10|11535.5|11520.5|11534.9|11519.9|11535.6|11520.6|11534.9|11519.9|1
1636992620000|2021-11-15 16:10:20|11535|11520|11535|11520|11535|11520|11535|11520|7
1636992630000|2021-11-15 16:10:30|11537.7|11522.7|11537.8|11522.8|11537.8|11522.8|11537.7|11522.7|0
1636992640000|2021-11-15 16:10:40|11537.3|11522.3|11537.3|11522.3|11537.3|11522.3|11537.3|11522.3|0
1636992650000|2021-11-15 16:10:50|11536|11521|11533.6|11518.6|11536.1|11521.1|11533.6|11518.6|2
1636992660000|2021-11-15 16:11:00|11533.7|11518.7|11531.9|11516.9|11534.1|11519.1|11531.9|11516.9|0
1636992670000|2021-11-15 16:11:10|11532.8|11517.8|11532.8|11517.8|11532.8|11517.8|11532.8|11517.8|0
1636992680000|2021-11-15 16:11:20|11532.3|11517.3|11524.3|11509.3|11533.2|11518.2|11524.3|11509.3|3
1636992690000|2021-11-15 16:11:30|11524.2|11509.2|11523.3|11508.3|11524.2|11509.2|11523.3|11508.3|1
1636992700000|2021-11-15 16:11:40|11523.4|11508.4|11528.5|11513.5|11528.5|11513.5|11523.2|11508.2|11
1636992710000|2021-11-15 16:11:50|11528.4|11513.4|11529.7|11514.7|11531.7|11516.7|11528.4|11513.4|4
1636992720000|2021-11-15 16:12:00|11529.5|11514.5|11528.8|11513.8|11529.5|11514.5|11527.7|11512.7|7
1636992730000|2021-11-15 16:12:10|11531.3|11516.3|11531.4|11516.4|11531.4|11516.4|11531.3|11516.3|0
1636992740000|2021-11-15 16:12:20|11536.9|11511.9|11537.4|11512.4|11537.4|11512.4|11536.9|11511.9|0
1636992750000|2021-11-15 16:12:30|11537.8|11512.8|11530.8|11515.8|11537.8|11517.6|11530.8|11512.8|0
1636992760000|2021-11-15 16:12:40|11530.7|11515.7|11530.4|11515.4|11530.7|11515.7|11530.3|11515.3|0
1636992780000|2021-11-15 16:13:00|11530.1|11515.1|11532.8|11517.8|11532.8|11517.8|11529.3|11514.3|0
1636992790000|2021-11-15 16:13:10|11535.3|11520.3|11535.9|11520.9|11535.9|11520.9|11535.2|11520.2|1
1636992800000|2021-11-15 16:13:20|11535.7|11520.7|11534.9|11519.9|11535.7|11520.7|11534.9|11519.9|0
1636992810000|2021-11-15 16:13:30|11535.6|11520.6|11539.2|11524.2|11540.6|11524.2|11535.2|11515.6|2
1636992820000|2021-11-15 16:13:40|11539.3|11524.3|11541.4|11526.4|11543.2|11528.2|11539.3|11524.3|2
1636992830000|2021-11-15 16:13:50|11541.5|11526.5|11543.7|11528.7|11543.7|11528.7|11541.5|11526.5|0
1636992840000|2021-11-15 16:14:00|11543.6|11528.6|11542.5|11517.5|11544.6|11529.6|11538.6|11517.4|2
1636992850000|2021-11-15 16:14:10|11542.4|11517.4|11542.4|11517.4|11542.6|11517.6|11542.4|11517.4|0
1636992860000|2021-11-15 16:14:20|11542.7|11517.7|11536.9|11521.9|11542.7|11522.8|11536.9|11517.7|8
1636992870000|2021-11-15 16:14:30|11537.1|11522.1|11536.9|11521.9|11537.1|11522.1|11536.9|11521.9|0
1636992880000|2021-11-15 16:14:40|11541.6|11516.6|11541.6|11516.6|11541.6|11516.6|11541.6|11516.6|0
1636992890000|2021-11-15 16:14:50|11535.4|11510.4|11534.4|11509.4|11535.4|11510.4|11534.4|11509.4|0
1636992900000|2021-11-15 16:15:00|11529.3|11514.3|11529.1|11514.1|11529.3|11514.3|11529.1|11514.1|0
1636992910000|2021-11-15 16:15:10|11529.6|11514.6|11529.7|11514.7|11529.7|11514.7|11529.6|11514.6|1
1636992920000|2021-11-15 16:15:20|||||||||1
1636992940000|2021-11-15 16:15:40|11529.4|11514.4|11526.8|11511.8|11529.4|11514.4|11526.8|11511.8|0
1636992950000|2021-11-15 16:15:50|11527.1|11512.1|11527.1|11512.1|11527.1|11512.1|11527.1|11512.1|0
1636992960000|2021-11-15 16:16:00|11529.6|11514.6|11529.6|11514.6|11529.6|11514.6|11529.6|11514.6|0
1636992970000|2021-11-15 16:16:10|11529.7|11514.7|11531|11516|11531|11516|11529.7|11514.7|0
1636992980000|2021-11-15 16:16:20|11531.8|11516.8|11538.8|11523.8|11538.8|11523.8|11531.8|11516.8|0
1636992990000|2021-11-15 16:16:30|11538.7|11523.7|11540.6|11525.6|11540.6|11525.6|11538.7|11523.7|0
1636993010000|2021-11-15 16:16:50|11539.7|11524.7|11539.7|11524.7|11539.7|11524.7|11539.7|11524.7|2
1636993030000|2021-11-15 16:17:10|11540.1|11525.1|11540.8|11525.8|11541.3|11526.3|11540|11525|4
1636993040000|2021-11-15 16:17:20|11540.3|11525.3|11540.8|11525.8|11540.8|11525.8|11540.3|11525.3|2
1636993050000|2021-11-15 16:17:30|11540.9|11525.9|11541.3|11526.3|11541.7|11526.7|11540.9|11525.9|0
1636993060000|2021-11-15 16:17:40|11541.5|11526.5|11544.7|11529.7|11546.3|11531.3|11541.5|11526.5|9
1636993070000|2021-11-15 16:17:50|11545.1|11530.1|11545.3|11530.3|11545.3|11530.3|11545.1|11530.1|5
1636993090000|2021-11-15 16:18:10|11546.2|11531.2|11546.2|11531.2|11546.2|11531.2|11546.2|11531.2|0
1636993100000|2021-11-15 16:18:20|11543.7|11528.7|11542.1|11527.1|11543.8|11528.8|11542|11527|2
1636993110000|2021-11-15 16:18:30|11542|11527|11541.6|11526.6|11542|11527|11541.6|11526.6|1
1636993130000|2021-11-15 16:18:50|11540.8|11525.8|11540.2|11525.2|11540.8|11525.8|11539.8|11524.8|2
1636993140000|2021-11-15 16:19:00|11540.3|11525.3|11541.1|11526.1|11541.2|11526.2|11540.3|11525.3|0
1636993150000|2021-11-15 16:19:10|11540.6|11525.6|11542.6|11527.6|11542.6|11527.6|11540.6|11525.6|5
1636993160000|2021-11-15 16:19:20|||||||||3
1636993170000|2021-11-15 16:19:30|11543|11528|11543|11528|11543|11528|11543|11528|0
1636993190000|2021-11-15 16:19:50|||||||||1
1636993200000|2021-11-15 16:20:00|11543.4|11528.4|11543.8|11528.8|11543.8|11528.8|11543.4|11528.4|1
1636993210000|2021-11-15 16:20:10|11544.1|11529.1|11544.1|11529.1|11544.1|11529.1|11544.1|11529.1|5
1636993240000|2021-11-15 16:20:40|11544.6|11529.6|11545.9|11530.9|11545.9|11530.9|11544.6|11529.6|0
1636993250000|2021-11-15 16:20:50|11546|11531|11546|11531|11546|11531|11546|11531|0
1636993270000|2021-11-15 16:21:10|11545.9|11530.9|11538.9|11523.9|11545.9|11530.9|11537.9|11522.9|2
1636993280000|2021-11-15 16:21:20|11539.4|11524.4|11540.8|11525.8|11540.8|11525.8|11539.4|11524.4|0
1636993300000|2021-11-15 16:21:40|11541.3|11526.3|11540.8|11525.8|11541.3|11526.3|11540.3|11525.3|0
1636993310000|2021-11-15 16:21:50|11540.7|11525.7|11540.7|11525.7|11540.7|11525.7|11540.7|11525.7|0
1636993320000|2021-11-15 16:22:00|11540.8|11525.8|11541.1|11526.1|11541.3|11526.3|11540.7|11525.7|0
1636993330000|2021-11-15 16:22:10|11543.1|11528.1|11544.2|11529.2|11544.2|11529.2|11543.1|11528.1|0
1636993340000|2021-11-15 16:22:20|11544.6|11529.6|11544.1|11529.1|11544.6|11529.6|11544.1|11529.1|1
1636993350000|2021-11-15 16:22:30|11545.1|11530.1|11545.3|11530.3|11545.8|11530.8|11544.3|11529.3|4
1636993360000|2021-11-15 16:22:40|11546.3|11531.3|11546.5|11531.5|11546.5|11531.5|11546.3|11531.3|1
1636993370000|2021-11-15 16:22:50|11547|11532|11546.6|11531.6|11547.1|11532.1|11546.6|11531.6|1
1636993390000|2021-11-15 16:23:10|11546.1|11531.1|11546.1|11531.1|11546.1|11531.1|11546.1|11531.1|2
1636993400000|2021-11-15 16:23:20|11546.5|11531.5|11546.6|11531.6|11546.6|11531.6|11546.5|11531.5|0
1636993410000|2021-11-15 16:23:30|11546.5|11531.5|11546.5|11531.5|11546.5|11531.5|11546.5|11531.5|0
1636993440000|2021-11-15 16:24:00|11546|11531|11546|11531|11546|11531|11546|11531|0
1636993450000|2021-11-15 16:24:10|||||||||2
1636993460000|2021-11-15 16:24:20|11546.1|11531.1|11546.1|11531.1|11546.1|11531.1|11546.1|11531.1|2
1636993470000|2021-11-15 16:24:30|11545.3|11530.3|11545.3|11530.3|11545.3|11530.3|11545.3|11530.3|1
1636993480000|2021-11-15 16:24:40|11545.2|11530.2|11543.4|11528.4|11545.3|11530.3|11543.4|11528.4|3
1636993490000|2021-11-15 16:24:50|11543|11528|11542.9|11527.9|11543.4|11528.4|11542.9|11527.9|1
1636993500000|2021-11-15 16:25:00|11543.3|11528.3|11543.3|11528.3|11543.8|11528.8|11543.3|11528.3|1
1636993510000|2021-11-15 16:25:10|11543.8|11528.8|11542.9|11527.9|11543.8|11528.8|11542.8|11527.8|0
1636993520000|2021-11-15 16:25:20|11543.4|11528.4|11543.8|11528.8|11545.3|11530.3|11543.4|11528.4|1
1636993530000|2021-11-15 16:25:30|11546.8|11531.8|11546.7|11531.7|11546.8|11531.8|11546.7|11531.7|2
1636993540000|2021-11-15 16:25:40|11546.8|11531.8|11546.8|11531.8|11546.8|11531.8|11546.8|11531.8|5
1636993550000|2021-11-15 16:25:50|11543.7|11528.7|11543.7|11528.7|11543.7|11528.7|11543.7|11528.7|3
1636993560000|2021-11-15 16:26:00|11543.2|11528.2|11545|11530|11545|11530|11543.2|11528.2|0
1636993570000|2021-11-15 16:26:10|11544.2|11529.2|11544.2|11529.2|11544.2|11529.2|11544.2|11529.2|0
1636993590000|2021-11-15 16:26:30|11544.7|11529.7|11545.5|11530.5|11545.5|11530.5|11544.7|11529.7|0
1636993600000|2021-11-15 16:26:40|11545.6|11530.6|11546|11531|11546|11531|11545.6|11530.6|0
1636993610000|2021-11-15 16:26:50|11544.5|11529.5|11543.7|11528.7|11544.5|11529.5|11543.3|11528.3|2
1636993620000|2021-11-15 16:27:00|11543.8|11528.8|11543.8|11528.8|11543.8|11528.8|11543.8|11528.8|0
1636993630000|2021-11-15 16:27:10|11543.9|11528.9|11544.9|11529.9|11545|11530|11543.9|11528.9|10
1636993640000|2021-11-15 16:27:20|11545.4|11530.4|11545.5|11530.5|11545.5|11530.5|11545.4|11530.4|0
1636993650000|2021-11-15 16:27:30|11546|11531|11546|11531|11546|11531|11546|11531|0
1636993660000|2021-11-15 16:27:40|11546.1|11531.1|11547|11532|11547|11532|11546.1|11531.1|0
1636993670000|2021-11-15 16:27:50|11547.4|11532.4|11552.5|11537.5|11552.5|11537.5|11547.4|11532.4|4
1636993680000|2021-11-15 16:28:00|11552.2|11537.2|11551.3|11536.3|11552.2|11537.2|11551.3|11536.3|10
1636993690000|2021-11-15 16:28:10|11551.8|11536.8|11551.8|11536.8|11551.8|11536.8|11551.8|11536.8|1
1636993700000|2021-11-15 16:28:20|11553.7|11538.7|11553.7|11538.7|11553.7|11538.7|11553.7|11538.7|2
1636993720000|2021-11-15 16:28:40|||||||||1
1636993730000|2021-11-15 16:28:50|11552.9|11537.9|11552.9|11537.9|11552.9|11537.9|11552.9|11537.9|0
1636993740000|2021-11-15 16:29:00|11552.5|11537.5|11553.4|11538.4|11553.4|11538.4|11552.5|11537.5|6
1636993750000|2021-11-15 16:29:10|11551.5|11536.5|11552.9|11537.9|11552.9|11537.9|11551.5|11536.5|12
1636993760000|2021-11-15 16:29:20|11552.5|11537.5|11554.6|11539.6|11554.6|11539.6|11552.5|11537.5|4
1636993770000|2021-11-15 16:29:30|11555|11540|11556.4|11541.4|11556.4|11541.4|11555|11540|1
1636993790000|2021-11-15 16:29:50|11556.5|11541.5|11559.6|11544.6|11559.6|11544.6|11556.5|11541.5|2
1636993800000|2021-11-15 16:30:00|11560|11545|11559.2|11544.2|11560.9|11545.9|11558.2|11543.2|4
1636993810000|2021-11-15 16:30:10|11558.7|11543.7|11558.7|11543.7|11558.7|11543.7|11558.7|11543.7|0
1636993820000|2021-11-15 16:30:20|11558.2|11543.2|11558.2|11543.2|11558.2|11543.2|11558.2|11543.2|0
1636993830000|2021-11-15 16:30:30|11558.6|11543.6|11558.6|11543.6|11558.6|11543.6|11558.6|11543.6|0
1636993860000|2021-11-15 16:31:00|11558.9|11543.9|11560.2|11545.2|11560.3|11545.3|11558.9|11543.9|3
1636993870000|2021-11-15 16:31:10|11560.3|11545.3|11560.8|11545.8|11560.8|11545.8|11560.3|11545.3|0
1636993880000|2021-11-15 16:31:20|||||||||1
1636993890000|2021-11-15 16:31:30|11560.9|11545.9|11561.7|11546.7|11561.8|11546.8|11560.9|11545.9|0
1636993900000|2021-11-15 16:31:40|11561.8|11546.8|11561.9|11546.9|11561.9|11546.9|11561.7|11546.7|2
1636993910000|2021-11-15 16:31:50|11562.4|11547.4|11562.9|11547.9|11562.9|11547.9|11562.4|11547.4|1
1636993930000|2021-11-15 16:32:10|11564.4|11549.4|11564.4|11549.4|11564.4|11549.4|11564.4|11549.4|0
1636993960000|2021-11-15 16:32:40|||||||||2
1636993980000|2021-11-15 16:33:00|11564.3|11549.3|11564.3|11549.3|11564.3|11549.3|11564.3|11549.3|2
1636994030000|2021-11-15 16:33:50|11564.4|11549.4|11564.8|11549.8|11564.8|11549.8|11564.4|11549.4|0
1636994050000|2021-11-15 16:34:10|11565.3|11550.3|11565.3|11550.3|11565.3|11550.3|11565.3|11550.3|0
1636994070000|2021-11-15 16:34:30|11565.8|11550.8|11565.8|11550.8|11565.8|11550.8|11565.8|11550.8|2
1636994080000|2021-11-15 16:34:40|11565.3|11550.3|11565.8|11550.8|11565.8|11550.8|11565.3|11550.3|2
1636994100000|2021-11-15 16:35:00|11566.3|11551.3|11565.1|11550.1|11566.5|11551.5|11565.1|11550.1|14
1636994120000|2021-11-15 16:35:20|11565.2|11550.2|11564.4|11549.4|11565.2|11550.2|11564.4|11549.4|4
1636994130000|2021-11-15 16:35:30|11563.5|11548.5|11563.1|11548.1|11563.5|11548.5|11562.6|11547.6|5
1636994140000|2021-11-15 16:35:40|11563.6|11548.6|11564|11549|11564|11549|11563.6|11548.6|0
1636994150000|2021-11-15 16:35:50|11566.2|11551.2|11566.4|11551.4|11566.4|11551.4|11566.2|11551.2|1
1636994160000|2021-11-15 16:36:00|11567.2|11552.2|11567.4|11552.4|11567.4|11552.4|11566.9|11551.9|5
1636994170000|2021-11-15 16:36:10|11568.5|11553.5|11567.9|11552.9|11569.7|11554.7|11567.9|11552.9|7
1636994180000|2021-11-15 16:36:20|11568|11553|11568.4|11553.4|11568.4|11553.4|11568|11553|0
1636994190000|2021-11-15 16:36:30|11567.6|11552.6|11567.6|11552.6|11567.6|11552.6|11567.6|11552.6|0
1636994200000|2021-11-15 16:36:40|11567.5|11552.5|11567.5|11552.5|11567.6|11552.6|11567.1|11552.1|2
1636994210000|2021-11-15 16:36:50|11568|11553|11567.6|11552.6|11570.2|11555.2|11567.1|11552.1|5
1636994220000|2021-11-15 16:37:00|||||||||2
1636994230000|2021-11-15 16:37:10|11567.7|11552.7|11567.7|11552.7|11567.7|11552.7|11567.7|11552.7|1
1636994240000|2021-11-15 16:37:20|11568.1|11553.1|11567.1|11552.1|11568.2|11553.2|11566.7|11551.7|13
1636994250000|2021-11-15 16:37:30|11566.6|11551.6|11566.6|11551.6|11566.6|11551.6|11566.6|11551.6|0
1636994260000|2021-11-15 16:37:40|11565.7|11550.7|11565.6|11550.6|11565.7|11550.7|11565.6|11550.6|0
1636994270000|2021-11-15 16:37:50|11566.7|11551.7|11566.7|11551.7|11567.1|11552.1|11566.7|11551.7|7
1636994280000|2021-11-15 16:38:00|11565.6|11550.6|11566.1|11551.1|11566.1|11551.1|11565.6|11550.6|4
1636994290000|2021-11-15 16:38:10|11565.6|11550.6|11565.6|11550.6|11565.6|11550.6|11565.6|11550.6|0
1636994300000|2021-11-15 16:38:20|||||||||2
1636994320000|2021-11-15 16:38:40|11565.5|11550.5|11565.1|11550.1|11565.5|11550.5|11565.1|11550.1|0
1636994330000|2021-11-15 16:38:50|||||||||1
1636994340000|2021-11-15 16:39:00|11566|11551|11563.7|11548.7|11566|11551|11563.7|11548.7|1
1636994360000|2021-11-15 16:39:20|11564.1|11549.1|11563.2|11548.2|11564.1|11549.1|11563.2|11548.2|4
1636994370000|2021-11-15 16:39:30|11563.6|11548.6|11563.6|11548.6|11563.6|11548.6|11563.6|11548.6|0
1636994390000|2021-11-15 16:39:50|11563.7|11548.7|11564.1|11549.1|11564.1|11549.1|11563.7|11548.7|0
1636994400000|2021-11-15 16:40:00|||||||||1
1636994420000|2021-11-15 16:40:20|11564.2|11549.2|11564.2|11549.2|11564.2|11549.2|11564.2|11549.2|0
1636994430000|2021-11-15 16:40:30|||||||||1
1636994440000|2021-11-15 16:40:40|11565.2|11550.2|11564.2|11549.2|11565.2|11550.2|11564.2|11549.2|0
1636994460000|2021-11-15 16:41:00|11564.1|11549.1|11564.1|11549.1|11564.1|11549.1|11564.1|11549.1|1
1636994470000|2021-11-15 16:41:10|11564.4|11549.4|11564.6|11549.6|11564.6|11549.6|11564.4|11549.4|4
1636994490000|2021-11-15 16:41:30|11565.4|11550.4|11565.4|11550.4|11565.4|11550.4|11565.4|11550.4|0
1636994500000|2021-11-15 16:41:40|11565.9|11550.9|11566.4|11551.4|11566.4|11551.4|11565.9|11550.9|0
1636994510000|2021-11-15 16:41:50|||||||||1
1636994530000|2021-11-15 16:42:10|11566.9|11551.9|11565.9|11550.9|11566.9|11551.9|11565.4|11550.4|9
1636994550000|2021-11-15 16:42:30|11566.4|11551.4|11566.3|11551.3|11566.4|11551.4|11566.3|11551.3|2
1636994560000|2021-11-15 16:42:40|11564.3|11549.3|11558.4|11543.4|11564.8|11549.8|11558.4|11543.4|6
1636994570000|2021-11-15 16:42:50|11557.2|11542.2|11559|11544|11559|11544|11557.2|11542.2|0
1636994580000|2021-11-15 16:43:00|11558.9|11543.9|11558.9|11543.9|11558.9|11543.9|11558.9|11543.9|0
1636994590000|2021-11-15 16:43:10|11559.5|11544.5|11559|11544|11559.5|11544.5|11559|11544|0
1636994600000|2021-11-15 16:43:20|11559.1|11544.1|11559.4|11544.4|11559.5|11544.5|11559.1|11544.1|0
1636994610000|2021-11-15 16:43:30|11558.9|11543.9|11558.9|11543.9|11558.9|11543.9|11558.9|11543.9|0
1636994630000|2021-11-15 16:43:50|11559.1|11544.1|11560.4|11545.4|11560.9|11545.9|11559.1|11544.1|1
1636994640000|2021-11-15 16:44:00|11560.5|11545.5|11560.9|11545.9|11560.9|11545.9|11560.5|11545.5|0
1636994670000|2021-11-15 16:44:30|11561.3|11546.3|11561.3|11546.3|11561.3|11546.3|11561.3|11546.3|0
1636994680000|2021-11-15 16:44:40|11561.4|11546.4|11556.1|11541.1|11561.4|11546.4|11556.1|11541.1|6
1636994690000|2021-11-15 16:44:50|11555.6|11540.6|11555.7|11540.7|11555.7|11540.7|11555.6|11540.6|0
1636994700000|2021-11-15 16:45:00|11554.6|11539.6|11555.7|11540.7|11555.8|11540.8|11554.6|11539.6|1
1636994710000|2021-11-15 16:45:10|11555.5|11540.5|11555.6|11540.6|11555.6|11540.6|11555.5|11540.5|9
1636994730000|2021-11-15 16:45:30|11555.1|11540.1|11555.1|11540.1|11555.1|11540.1|11555.1|11540.1|0
1636994740000|2021-11-15 16:45:40|11555.6|11540.6|11555.6|11540.6|11555.6|11540.6|11555.6|11540.6|1
1636994760000|2021-11-15 16:46:00|11556|11541|11556|11541|11556|11541|11556|11541|0
1636994770000|2021-11-15 16:46:10|||||||||1
1636994800000|2021-11-15 16:46:40|11556.1|11541.1|11556.1|11541.1|11556.1|11541.1|11556.1|11541.1|1
1636994810000|2021-11-15 16:46:50|11556|11541|11556|11541|11556|11541|11556|11541|0
1636994820000|2021-11-15 16:47:00|11557.4|11542.4|11557.4|11542.4|11557.4|11542.4|11557.4|11542.4|0
1636994830000|2021-11-15 16:47:10|11557.3|11542.3|11557.3|11542.3|11557.3|11542.3|11557.3|11542.3|2
1636994840000|2021-11-15 16:47:20|11557.2|11542.2|11556.8|11541.8|11557.2|11542.2|11556.8|11541.8|0
1636994850000|2021-11-15 16:47:30|11555.5|11540.5|11555.6|11540.6|11555.6|11540.6|11555.5|11540.5|3
1636994880000|2021-11-15 16:48:00|11555.2|11540.2|11554.2|11539.2|11555.2|11540.2|11554.2|11539.2|1
1636994890000|2021-11-15 16:48:10|11554.6|11539.6|11554|11539|11554.6|11539.6|11553.4|11538.4|2
1636994910000|2021-11-15 16:48:30|11553.9|11538.9|11553.5|11538.5|11553.9|11538.9|11553.5|11538.5|0
1636994920000|2021-11-15 16:48:40|11553.4|11538.4|11554.8|11539.8|11554.8|11539.8|11553.4|11538.4|4
1636994940000|2021-11-15 16:49:00|11555.3|11540.3|11557.3|11542.3|11557.8|11542.8|11555.3|11540.3|0
1636994950000|2021-11-15 16:49:10|11557.4|11542.4|11557.8|11542.8|11557.8|11542.8|11557.3|11542.3|0
1636994960000|2021-11-15 16:49:20|||||||||2
1636994970000|2021-11-15 16:49:30|11558.2|11543.2|11558.2|11543.2|11558.2|11543.2|11558.2|11543.2|4
1636994980000|2021-11-15 16:49:40|||||||||1
1636995010000|2021-11-15 16:50:10|11558.6|11543.6|11558.9|11543.9|11558.9|11543.9|11558.6|11543.6|1
1636995020000|2021-11-15 16:50:20|11559.4|11544.4|11559.4|11544.4|11559.5|11544.5|11559.4|11544.4|1
1636995030000|2021-11-15 16:50:30|11559.3|11544.3|11559.3|11544.3|11559.3|11544.3|11559.3|11544.3|1
1636995040000|2021-11-15 16:50:40|||||||||2
1636995050000|2021-11-15 16:50:50|11559.4|11544.4|11559.2|11544.2|11561.1|11546.1|11559.2|11544.2|3
1636995080000|2021-11-15 16:51:20|11558.2|11543.2|11558.2|11543.2|11558.2|11543.2|11558.2|11543.2|1
1636995090000|2021-11-15 16:51:30|11557.8|11542.8|11557.8|11542.8|11557.8|11542.8|11557.8|11542.8|0
1636995100000|2021-11-15 16:51:40|11557.3|11542.3|11557.3|11542.3|11557.3|11542.3|11557.3|11542.3|3
1636995110000|2021-11-15 16:51:50|11556.8|11541.8|11557.7|11542.7|11557.7|11542.7|11556.8|11541.8|5
1636995120000|2021-11-15 16:52:00|11558.1|11543.1|11559.9|11544.9|11559.9|11544.9|11558.1|11543.1|11
1636995130000|2021-11-15 16:52:10|11559.4|11544.4|11559.4|11544.4|11559.4|11544.4|11559.4|11544.4|0
1636995140000|2021-11-15 16:52:20|11559.8|11544.8|11559.8|11544.8|11559.8|11544.8|11559.8|11544.8|2
1636995150000|2021-11-15 16:52:30|11558.7|11543.7|11558.7|11543.7|11558.7|11543.7|11558.7|11543.7|1
1636995160000|2021-11-15 16:52:40|11558.8|11543.8|11559.2|11544.2|11559.7|11544.7|11558.8|11543.8|9
1636995170000|2021-11-15 16:52:50|11558.7|11543.7|11557.2|11542.2|11558.7|11543.7|11557.2|11542.2|6
1636995200000|2021-11-15 16:53:20|11556.7|11541.7|11556.7|11541.7|11556.7|11541.7|11556.7|11541.7|0
1636995210000|2021-11-15 16:53:30|11556.3|11541.3|11554.9|11539.9|11556.3|11541.3|11554.9|11539.9|1
1636995220000|2021-11-15 16:53:40|11554.7|11539.7|11553.9|11538.9|11554.7|11539.7|11553.9|11538.9|0
1636995230000|2021-11-15 16:53:50|11554.3|11539.3|11555.3|11540.3|11555.3|11540.3|11552.9|11537.9|2
1636995240000|2021-11-15 16:54:00|11553.3|11538.3|11553.4|11538.4|11553.4|11538.4|11553.3|11538.3|14
1636995250000|2021-11-15 16:54:10|||||||||23
1636995260000|2021-11-15 16:54:20|11551.9|11536.9|11551.9|11536.9|11551.9|11536.9|11551.9|11536.9|1
1636995270000|2021-11-15 16:54:30|11552.2|11537.2|11550.9|11535.9|11552.2|11537.2|11550.9|11535.9|25
1636995280000|2021-11-15 16:54:40|11550.4|11535.4|11550.4|11535.4|11550.4|11535.4|11550.4|11535.4|0
1636995290000|2021-11-15 16:54:50|11549.9|11534.9|11548.4|11533.4|11549.9|11534.9|11548.4|11533.4|2
1636995300000|2021-11-15 16:55:00|11548.3|11533.3|11545.1|11530.1|11548.3|11533.3|11545.1|11530.1|0
1636995310000|2021-11-15 16:55:10|11544.2|11529.2|11544.1|11529.1|11544.2|11529.2|11544.1|11529.1|0
1636995320000|2021-11-15 16:55:20|||||||||1
1636995330000|2021-11-15 16:55:30|||||||||1
1636995340000|2021-11-15 16:55:40|11543.1|11528.1|11540.6|11525.6|11543.1|11528.1|11540.6|11525.6|3
1636995350000|2021-11-15 16:55:50|11540.1|11525.1|11540.1|11525.1|11540.1|11525.1|11540.1|11525.1|0
1636995360000|2021-11-15 16:56:00|11539.9|11524.9|11539.9|11524.9|11539.9|11524.9|11539.9|11524.9|0
1636995380000|2021-11-15 16:56:20|11539.8|11524.8|11539.8|11524.8|11539.8|11524.8|11539.8|11524.8|3
1636995390000|2021-11-15 16:56:30|11537.8|11522.8|11535.2|11520.2|11537.8|11522.8|11535.2|11520.2|0
1636995400000|2021-11-15 16:56:40|11534.8|11519.8|11535.6|11520.6|11535.6|11520.6|11534.8|11519.8|14
1636995410000|2021-11-15 16:56:50|11534.7|11519.7|11534.5|11519.5|11535.6|11520.6|11534.2|11519.2|14
1636995420000|2021-11-15 16:57:00|11535.8|11520.8|11537.7|11522.7|11537.7|11522.7|11535.8|11520.8|6
1636995430000|2021-11-15 16:57:10|11537.9|11522.9|11538.6|11523.6|11538.8|11523.8|11537.9|11522.9|7
1636995440000|2021-11-15 16:57:20|11536.4|11521.4|11536.4|11521.4|11536.4|11521.4|11536.4|11521.4|4
1636995450000|2021-11-15 16:57:30|11536.6|11521.6|11537.7|11522.7|11537.7|11522.7|11536.6|11521.6|0
1636995460000|2021-11-15 16:57:40|11536.4|11521.4|11536.4|11521.4|11536.4|11521.4|11536.4|11521.4|0
1636995470000|2021-11-15 16:57:50|11536.7|11521.7|11536.9|11521.9|11536.9|11521.9|11536.6|11521.6|18
1636995480000|2021-11-15 16:58:00|11536.2|11521.2|11530.9|11515.9|11536.2|11521.2|11530.9|11515.9|0
1636995500000|2021-11-15 16:58:20|11531|11516|11531.4|11516.4|11531.4|11516.4|11531|11516|0
1636995530000|2021-11-15 16:58:50|11530.9|11515.9|11532.1|11517.1|11532.1|11517.1|11530.9|11515.9|18
1636995540000|2021-11-15 16:59:00|11531.9|11516.9|11528.3|11513.3|11532.4|11517.4|11528.3|11513.3|3
1636995550000|2021-11-15 16:59:10|11526.8|11511.8|11526.8|11511.8|11526.8|11511.8|11526.8|11511.8|2
1636995560000|2021-11-15 16:59:20|||||||||2
1636995570000|2021-11-15 16:59:30|11527.2|11512.2|11527.2|11512.2|11527.2|11512.2|11527.2|11512.2|0
1636995580000|2021-11-15 16:59:40|11530.3|11505.3|11525.5|11510.5|11530.3|11512.8|11525.4|11505.3|1
1636995600000|2021-11-15 17:00:00|11527|11512|11528|11513|11528|11513|11527|11512|1
1636995610000|2021-11-15 17:00:10|11527.5|11512.5|11527|11512|11527.5|11512.5|11527|11512|1
1636995620000|2021-11-15 17:00:20|11526.6|11511.6|11523.5|11508.5|11526.6|11511.6|11523.5|11508.5|0
1636995630000|2021-11-15 17:00:30|11522|11507|11519|11504|11522|11507|11519|11504|0
1636995640000|2021-11-15 17:00:40|11519.1|11504.1|11520|11505|11520|11505|11519.1|11504.1|0
1636995650000|2021-11-15 17:00:50|11519.9|11504.9|11519.8|11504.8|11519.9|11504.9|11519.8|11504.8|2
1636995660000|2021-11-15 17:01:00|11519.7|11504.7|11520.5|11505.5|11520.5|11505.5|11519.7|11504.7|2
1636995670000|2021-11-15 17:01:10|11520.9|11505.9|11520.9|11505.9|11520.9|11505.9|11520.4|11505.4|0
1636995680000|2021-11-15 17:01:20|||||||||1
1636995700000|2021-11-15 17:01:40|11521|11506|11525|11510|11525|11510|11521|11506|0
1636995720000|2021-11-15 17:02:00|11525.4|11510.4|11525.5|11510.5|11525.6|11510.6|11525.4|11510.4|3
1636995760000|2021-11-15 17:02:40|11525.6|11510.6|11525.6|11510.6|11525.6|11510.6|11525.6|11510.6|1
1636995770000|2021-11-15 17:02:50|11528.5|11513.5|11528.1|11513.1|11528.5|11513.5|11528|11513|0
1636995780000|2021-11-15 17:03:00|11528|11513|11528.1|11513.1|11528.1|11513.1|11528|11513|2
1636995800000|2021-11-15 17:03:20|11528|11513|11528|11513|11528|11513|11528|11513|0
1636995810000|2021-11-15 17:03:30|11527.5|11512.5|11529.6|11514.6|11529.6|11514.6|11527.5|11512.5|1
1636995820000|2021-11-15 17:03:40|11530.6|11515.6|11530.6|11515.6|11530.6|11515.6|11530.6|11515.6|0
1636995830000|2021-11-15 17:03:50|11531.1|11516.1|11531.4|11516.4|11531.4|11516.4|11531.1|11516.1|0
1636995850000|2021-11-15 17:04:10|||||||||3
1636995860000|2021-11-15 17:04:20|11531.1|11516.1|11531.1|11516.1|11531.1|11516.1|11531|11516|5
1636995870000|2021-11-15 17:04:30|11530.6|11515.6|11530.1|11515.1|11530.6|11515.6|11530.1|11515.1|0
1636995900000|2021-11-15 17:05:00|11530.3|11515.3|11532.1|11517.1|11532.1|11517.1|11530.3|11515.3|2
1636995910000|2021-11-15 17:05:10|11533.1|11518.1|11533.1|11518.1|11533.1|11518.1|11533.1|11518.1|0
1636995920000|2021-11-15 17:05:20|11533.6|11518.6|11535|11520|11535|11520|11533.6|11518.6|0
1636995930000|2021-11-15 17:05:30|11536.1|11521.1|11536.1|11521.1|11536.1|11521.1|11536.1|11521.1|1
1636995940000|2021-11-15 17:05:40|11537.3|11522.3|11540.6|11525.6|11541|11526|11537.3|11522.3|4
1636995950000|2021-11-15 17:05:50|11540.7|11525.7|11540.5|11525.5|11540.7|11525.7|11540.5|11525.5|3
1636995960000|2021-11-15 17:06:00|11539.5|11524.5|11540|11525|11540|11525|11539.5|11524.5|0
1636995980000|2021-11-15 17:06:20|11541.4|11526.4|11542.5|11527.5|11542.5|11527.5|11541.4|11526.4|0
1636996000000|2021-11-15 17:06:40|11544.5|11529.5|11544.3|11529.3|11544.5|11529.5|11544.3|11529.3|0
1636996020000|2021-11-15 17:07:00|11545.4|11530.4|11541.7|11526.7|11545.4|11530.4|11541.7|11526.7|3
1636996030000|2021-11-15 17:07:10|11542.2|11527.2|11540.6|11525.6|11542.2|11527.2|11540.6|11525.6|0
1636996040000|2021-11-15 17:07:20|11540.4|11525.4|11540|11525|11540.4|11525.4|11540|11525|3
1636996050000|2021-11-15 17:07:30|11540.8|11525.8|11540.3|11515.3|11540.8|11525.8|11540.3|11515.3|0
1636996060000|2021-11-15 17:07:40|11534.4|11519.4|11534.4|11519.4|11534.4|11519.4|11534.4|11519.4|0
1636996070000|2021-11-15 17:07:50|11533.9|11518.9|11528|11513|11538.2|11518.9|11527.9|11512.9|0
1636996080000|2021-11-15 17:08:00|11528.4|11513.4|11528.9|11513.9|11531.4|11516.4|11528.4|11513.4|0
1636996090000|2021-11-15 17:08:10|11528.4|11513.4|11524.9|11509.9|11528.4|11513.4|11524.9|11509.9|0
1636996100000|2021-11-15 17:08:20|11524.8|11509.8|11524.4|11509.4|11524.8|11509.8|11523.9|11508.9|0
1636996110000|2021-11-15 17:08:30|||||||||1
1636996140000|2021-11-15 17:09:00|11528.5|11513.5|11534.3|11519.3|11534.3|11519.3|11528.5|11513.5|4
1636996150000|2021-11-15 17:09:10|11538.4|11523.4|11537.9|11522.9|11538.4|11523.4|11537.4|11522.4|1
1636996170000|2021-11-15 17:09:30|||||||||1
1636996200000|2021-11-15 17:10:00|11538|11523|11538.6|11523.6|11538.8|11523.8|11538|11523|2
1636996210000|2021-11-15 17:10:10|11539.9|11524.9|11540|11525|11540|11525|11539.9|11524.9|2
1636996220000|2021-11-15 17:10:20|11539.8|11524.8|11539.8|11524.8|11539.8|11524.8|11539.8|11524.8|2
1636996240000|2021-11-15 17:10:40|11538.3|11523.3|11538.3|11523.3|11538.3|11523.3|11538.3|11523.3|1
1636996250000|2021-11-15 17:10:50|11538.1|11523.1|11538.8|11523.8|11538.8|11523.8|11536.6|11521.6|1
1636996260000|2021-11-15 17:11:00|11538.9|11523.9|11538.9|11523.9|11538.9|11523.9|11538.9|11523.9|4
1636996270000|2021-11-15 17:11:10|11537.9|11522.9|11537.3|11522.3|11537.9|11522.9|11537.3|11522.3|1
1636996280000|2021-11-15 17:11:20|11538.8|11523.8|11538.8|11523.8|11538.8|11523.8|11538.8|11523.8|0
1636996290000|2021-11-15 17:11:30|11538.9|11523.9|11539.3|11524.3|11539.8|11524.8|11538.8|11523.8|0
1636996300000|2021-11-15 17:11:40|11538.8|11523.8|11539.8|11524.8|11540|11525|11538.8|11523.8|3
1636996310000|2021-11-15 17:11:50|11539.3|11524.3|11539.9|11524.9|11539.9|11524.9|11538.9|11523.9|0
1636996320000|2021-11-15 17:12:00|11538.9|11523.9|11539.5|11524.5|11540.1|11525.1|11538.9|11523.9|2
1636996330000|2021-11-15 17:12:10|11539.6|11524.6|11539.7|11524.7|11539.7|11524.7|11539.6|11524.6|0
1636996350000|2021-11-15 17:12:30|11539.3|11524.3|11539.2|11524.2|11539.3|11524.3|11539.2|11524.2|0
1636996380000|2021-11-15 17:13:00|||||||||1
1636996410000|2021-11-15 17:13:30|11539|11524|11539|11524|11539|11524|11539|11524|1
1636996420000|2021-11-15 17:13:40|11539.5|11524.5|11539.3|11524.3|11539.5|11524.5|11539.3|11524.3|2
1636996430000|2021-11-15 17:13:50|11539.4|11524.4|11539.4|11524.4|11539.5|11524.5|11539.4|11524.4|6
1636996440000|2021-11-15 17:14:00|11539.5|11524.5|11539.5|11524.5|11539.5|11524.5|11539.5|11524.5|0
1636996450000|2021-11-15 17:14:10|11537|11522|11532.4|11517.4|11537|11522|11532.4|11517.4|0
1636996460000|2021-11-15 17:14:20|11530.2|11515.2|11529.6|11514.6|11530.2|11515.2|11529.6|11514.6|0
1636996480000|2021-11-15 17:14:40|11529.2|11514.2|11529.2|11514.2|11529.2|11514.2|11529.2|11514.2|0
1636996490000|2021-11-15 17:14:50|11528.7|11513.7|11528.7|11513.7|11528.7|11513.7|11528.7|11513.7|1
1636996500000|2021-11-15 17:15:00|11528.3|11513.3|11528.9|11513.9|11528.9|11513.9|11528.3|11513.3|6
1636996520000|2021-11-15 17:15:20|11528.8|11513.8|11528.8|11513.8|11528.8|11513.8|11528.8|11513.8|0
1636996540000|2021-11-15 17:15:40|11529|11514|11529|11514|11529|11514|11529|11514|1
1636996560000|2021-11-15 17:16:00|11529.2|11514.2|11529.4|11514.4|11529.4|11514.4|11529.2|11514.2|4
1636996570000|2021-11-15 17:16:10|11529.7|11514.7|11531.4|11516.4|11531.4|11516.4|11529.7|11514.7|1
1636996580000|2021-11-15 17:16:20|11536.3|11521.3|11536.8|11521.8|11536.8|11521.8|11536.3|11521.3|2
1636996590000|2021-11-15 17:16:30|11537.8|11522.8|11540|11525|11540|11525|11537.2|11522.2|0
1636996610000|2021-11-15 17:16:50|11540.1|11525.1|11540.5|11525.5|11540.5|11525.5|11540.1|11525.1|0
1636996620000|2021-11-15 17:17:00|11540.2|11525.2|11540.5|11525.5|11540.5|11525.5|11540.2|11525.2|1
1636996630000|2021-11-15 17:17:10|11540.9|11525.9|11541.4|11526.4|11541.4|11526.4|11540.9|11525.9|0
1636996640000|2021-11-15 17:17:20|11537|11522|11537|11522|11537|11522|11537|11522|2
1636996650000|2021-11-15 17:17:30|11537.5|11522.5|11537.5|11522.5|11537.5|11522.5|11537.5|11522.5|0
1636996660000|2021-11-15 17:17:40|11535.7|11520.7|11535.7|11520.7|11535.7|11520.7|11535.7|11520.7|0
1636996670000|2021-11-15 17:17:50|11533.1|11518.1|11533.5|11518.5|11533.5|11518.5|11533.1|11518.1|1
1636996680000|2021-11-15 17:18:00|11535.5|11520.5|11535.5|11520.5|11535.5|11520.5|11535.5|11520.5|2
1636996720000|2021-11-15 17:18:40|11535|11520|11535|11520|11535|11520|11535|11520|1
1636996740000|2021-11-15 17:19:00|11532.9|11517.9|11533|11518|11533|11518|11532.9|11517.9|1
1636996750000|2021-11-15 17:19:10|11532.8|11517.8|11529.5|11514.5|11532.8|11517.8|11529.5|11514.5|1
1636996800000|2021-11-15 17:20:00|11531.4|11516.4|11531.4|11516.4|11531.4|11516.4|11531.4|11516.4|0
1636996820000|2021-11-15 17:20:20|11531.5|11516.5|11531.9|11516.9|11531.9|11516.9|11531.5|11516.5|0
1636996830000|2021-11-15 17:20:30|11531.4|11516.4|11531.4|11516.4|11531.4|11516.4|11531.4|11516.4|0
1636996850000|2021-11-15 17:20:50|11531.3|11516.3|11531.2|11516.2|11531.3|11516.3|11531.2|11516.2|4
1636996860000|2021-11-15 17:21:00|11531.1|11516.1|11531.1|11516.1|11531.1|11516.1|11531.1|11516.1|3
1636996900000|2021-11-15 17:21:40|11530.6|11515.6|11528.5|11513.5|11530.6|11515.6|11528.4|11513.4|9
1636996910000|2021-11-15 17:21:50|11526.7|11511.7|11527.7|11512.7|11527.7|11512.7|11526.7|11511.7|0
1636996920000|2021-11-15 17:22:00|11527.9|11512.9|11529.2|11514.2|11529.2|11514.2|11527.9|11512.9|1
1636996930000|2021-11-15 17:22:10|11529|11514|11526.7|11511.7|11529|11514|11526.7|11511.7|0
1636996950000|2021-11-15 17:22:30|11530.2|11515.2|11527.2|11512.2|11530.2|11515.2|11527.2|11512.2|1
1636996960000|2021-11-15 17:22:40|11527.3|11512.3|11527.7|11512.7|11527.7|11512.7|11527.3|11512.3|1
1636996980000|2021-11-15 17:23:00|11527.6|11512.6|11527.5|11512.5|11527.6|11512.6|11527|11512|2
1636996990000|2021-11-15 17:23:10|11526|11511|11526|11511|11526|11511|11526|11511|1
1636997000000|2021-11-15 17:23:20|11525.5|11510.5|11525|11510|11525.5|11510.5|11525|11510|3
1636997030000|2021-11-15 17:23:50|11524.5|11509.5|11524.5|11509.5|11524.5|11509.5|11524.5|11509.5|4
1636997040000|2021-11-15 17:24:00|11525|11510|11526|11511|11526|11511|11525|11510|1
1636997050000|2021-11-15 17:24:10|11523.2|11508.2|11523.2|11508.2|11523.2|11508.2|11522.7|11507.7|1
1636997070000|2021-11-15 17:24:30|11523.1|11508.1|11522.7|11507.7|11523.1|11508.1|11522.7|11507.7|0
1636997080000|2021-11-15 17:24:40|11523.2|11508.2|11523.2|11508.2|11523.2|11508.2|11523.2|11508.2|1
1636997100000|2021-11-15 17:25:00|11523|11508|11520.7|11505.7|11523|11508|11520.7|11505.7|4
1636997110000|2021-11-15 17:25:10|11520.6|11505.6|11521|11506|11521|11506|11520.6|11505.6|1
1636997120000|2021-11-15 17:25:20|11518.4|11503.4|11517.9|11502.9|11518.4|11503.4|11517.9|11502.9|2
1636997130000|2021-11-15 17:25:30|11516.9|11501.9|11513.5|11498.5|11516.9|11501.9|11513.5|11498.5|0
1636997140000|2021-11-15 17:25:40|11513|11498|11512.5|11497.5|11513|11498|11512.5|11497.5|3
1636997150000|2021-11-15 17:25:50|11512.6|11497.6|11513|11498|11513|11498|11512.6|11497.6|2
1636997160000|2021-11-15 17:26:00|11513.2|11498.2|11516.5|11501.5|11516.5|11501.5|11513.2|11498.2|0
1636997170000|2021-11-15 17:26:10|||||||||1
1636997200000|2021-11-15 17:26:40|||||||||2
1636997250000|2021-11-15 17:27:30|11516.7|11501.7|11518.5|11503.5|11519|11504|11516.7|11501.7|0
1636997300000|2021-11-15 17:28:20|11518|11503|11518.5|11503.5|11518.5|11503.5|11518|11503|0
1636997310000|2021-11-15 17:28:30|11519|11504|11522|11507|11522|11507|11519|11504|0
1636997320000|2021-11-15 17:28:40|11522.4|11507.4|11523.5|11508.5|11523.5|11508.5|11522.4|11507.4|1
1636997330000|2021-11-15 17:28:50|11525.5|11510.5|11525|11510|11525.5|11510.5|11525|11510|2
1636997340000|2021-11-15 17:29:00|11522.5|11507.5|11522.5|11507.5|11522.5|11507.5|11522.5|11507.5|3
1636997350000|2021-11-15 17:29:10|||||||||2
1636997400000|2021-11-15 17:30:00|11522|11507|11523.5|11508.5|11523.5|11508.5|11522|11507|0
1636997430000|2021-11-15 17:30:30|11522|11507|11520|11505|11522|11507|11519.4|11504.4|2
1636997450000|2021-11-15 17:30:50|||||||||1
1636997460000|2021-11-15 17:31:00|11519|11504|11519|11504|11519|11504|11519|11504|0
1636997470000|2021-11-15 17:31:10|11519.5|11504.5|11517|11502|11519.5|11504.5|11517|11502|4
1636997490000|2021-11-15 17:31:30|||||||||2
1636997500000|2021-11-15 17:31:40|11516.5|11501.5|11516.5|11501.5|11516.5|11501.5|11516.5|11501.5|0
1636997520000|2021-11-15 17:32:00|||||||||1
1636997530000|2021-11-15 17:32:10|11516|11501|11516|11501|11516|11501|11516|11501|0
1636997540000|2021-11-15 17:32:20|11519.5|11504.5|11519.5|11504.5|11520|11505|11519.5|11504.5|2
1636997590000|2021-11-15 17:33:10|11519.4|11504.4|11520.1|11505.1|11520.1|11505.1|11518.5|11503.5|4
1636997600000|2021-11-15 17:33:20|11520.6|11505.6|11521|11506|11521|11506|11520.6|11505.6|0
1636997610000|2021-11-15 17:33:30|11521.1|11506.1|11521.5|11506.5|11521.5|11506.5|11521.1|11506.1|0
1636997620000|2021-11-15 17:33:40|11521|11506|11521|11506|11521|11506|11521|11506|0
1636997640000|2021-11-15 17:34:00|||||||||2
1636997650000|2021-11-15 17:34:10|||||||||1
1636997670000|2021-11-15 17:34:30|||||||||1
1636997690000|2021-11-15 17:34:50|||||||||1
1636997720000|2021-11-15 17:35:20|11520.9|11505.9|11518.5|11503.5|11521|11506|11518.4|11503.4|0
1636997730000|2021-11-15 17:35:30|11518|11503|11518|11503|11518|11503|11518|11503|1
1636997740000|2021-11-15 17:35:40|11517.9|11502.9|11516.5|11501.5|11517.9|11502.9|11516.5|11501.5|4
1636997760000|2021-11-15 17:36:00|11517|11502|11517|11502|11517|11502|11517|11502|1
1636997770000|2021-11-15 17:36:10|||||||||4
1636997790000|2021-11-15 17:36:30|11516.5|11501.5|11519|11504|11519|11504|11516.5|11501.5|1
1636997800000|2021-11-15 17:36:40|11518.5|11503.5|11518.5|11503.5|11518.5|11503.5|11518.5|11503.5|0
1636997820000|2021-11-15 17:37:00|11518.6|11503.6|11518.6|11503.6|11518.6|11503.6|11518.5|11503.5|6
1636997830000|2021-11-15 17:37:10|11517.1|11502.1|11518.6|11503.6|11518.6|11503.6|11517.1|11502.1|1
1636997850000|2021-11-15 17:37:30|11518.5|11503.5|11519.5|11504.5|11519.5|11504.5|11518.5|11503.5|0
1636997860000|2021-11-15 17:37:40|11519.6|11504.6|11521.5|11506.5|11521.5|11506.5|11519.6|11504.6|0
1636997870000|2021-11-15 17:37:50|11521.6|11506.6|11522.5|11507.5|11522.5|11507.5|11521.6|11506.6|1
1636997880000|2021-11-15 17:38:00|11523|11508|11525|11510|11525|11510|11523|11508|0
1636997900000|2021-11-15 17:38:20|11526.5|11511.5|11526.5|11511.5|11526.5|11511.5|11526.5|11511.5|0
1636997910000|2021-11-15 17:38:30|11527.5|11512.5|11527.5|11512.5|11527.5|11512.5|11527.5|11512.5|0
1636997930000|2021-11-15 17:38:50|11527.7|11512.7|11528.5|11513.5|11528.5|11513.5|11527.7|11512.7|1
1636997950000|2021-11-15 17:39:10|11530.5|11515.5|11530.5|11515.5|11531|11516|11530.5|11515.5|3
1636997960000|2021-11-15 17:39:20|11531.5|11516.5|11531.2|11516.2|11531.5|11516.5|11531|11516|1
1636997970000|2021-11-15 17:39:30|11531.1|11516.1|11532.1|11517.1|11535|11520|11531|11516|0
1636997980000|2021-11-15 17:39:40|11532.2|11517.2|11532.1|11517.1|11532.6|11517.6|11532.1|11517.1|2
1636997990000|2021-11-15 17:39:50|11532.6|11517.6|11532.6|11517.6|11532.6|11517.6|11532.6|11517.6|0
1636998010000|2021-11-15 17:40:10|11531|11516|11531|11516|11531|11516|11531|11516|3
1636998030000|2021-11-15 17:40:30|11531.3|11516.3|11532.6|11517.6|11532.6|11517.6|11531.3|11516.3|1
1636998040000|2021-11-15 17:40:40|11531.3|11516.3|11532.1|11517.1|11532.1|11517.1|11531.1|11516.1|4
1636998050000|2021-11-15 17:40:50|11532.6|11517.6|11533.7|11518.7|11533.7|11518.7|11532.6|11517.6|0
1636998060000|2021-11-15 17:41:00|11534.1|11519.1|11534.1|11519.1|11534.1|11519.1|11534.1|11519.1|0
1636998110000|2021-11-15 17:41:50|11534.2|11519.2|11533.9|11518.9|11536.6|11521.6|11533.6|11518.6|3
1636998120000|2021-11-15 17:42:00|11533.2|11518.2|11533.6|11518.6|11534.6|11519.6|11533.2|11518.2|0
1636998130000|2021-11-15 17:42:10|11532.6|11517.6|11532.6|11517.6|11532.6|11517.6|11532.6|11517.6|1
1636998170000|2021-11-15 17:42:50|||||||||1
1636998190000|2021-11-15 17:43:10|11532.8|11517.8|11532.8|11517.8|11532.8|11517.8|11532.8|11517.8|9
1636998200000|2021-11-15 17:43:20|11532.4|11517.4|11533.9|11518.9|11533.9|11518.9|11532.1|11517.1|5
1636998210000|2021-11-15 17:43:30|11534.1|11519.1|11537.6|11522.6|11538.6|11523.6|11534.1|11519.1|1
1636998220000|2021-11-15 17:43:40|||||||||1
1636998240000|2021-11-15 17:44:00|11539.6|11524.6|11539.6|11524.6|11539.6|11524.6|11539.5|11524.5|0
1636998250000|2021-11-15 17:44:10|11540.1|11525.1|11540.1|11525.1|11540.1|11525.1|11540.1|11525.1|0
1636998270000|2021-11-15 17:44:30|||||||||1
1636998290000|2021-11-15 17:44:50|11537.8|11522.8|11536.8|11521.8|11537.8|11522.8|11536.8|11521.8|1
1636998300000|2021-11-15 17:45:00|11540.1|11525.1|11540.1|11525.1|11540.1|11525.1|11540.1|11525.1|0
1636998310000|2021-11-15 17:45:10|11539.5|11524.5|11538.6|11523.6|11539.5|11524.5|11538.6|11523.6|0
1636998330000|2021-11-15 17:45:30|11537.8|11522.8|11537.3|11522.3|11537.8|11522.8|11537.3|11522.3|1
1636998340000|2021-11-15 17:45:40|11537.4|11522.4|11537.3|11522.3|11537.8|11522.8|11537.3|11522.3|0
1636998350000|2021-11-15 17:45:50|11538.3|11523.3|11538.8|11523.8|11538.8|11523.8|11538.3|11523.3|1
1636998380000|2021-11-15 17:46:20|11537.3|11522.3|11537.3|11522.3|11537.3|11522.3|11537.3|11522.3|1
1636998400000|2021-11-15 17:46:40|11536.8|11521.8|11536.4|11521.4|11536.8|11521.8|11536.4|11521.4|5
1636998410000|2021-11-15 17:46:50|11536.5|11521.5|11537.8|11522.8|11537.8|11522.8|11536.5|11521.5|1
1636998420000|2021-11-15 17:47:00|11537.3|11522.3|11537.3|11522.3|11537.3|11522.3|11537.3|11522.3|0
1636998430000|2021-11-15 17:47:10|11536.9|11521.9|11536.9|11521.9|11536.9|11521.9|11536.9|11521.9|0
1636998440000|2021-11-15 17:47:20|11537.1|11522.1|11537.8|11522.8|11538.3|11523.3|11537.1|11522.1|0
1636998450000|2021-11-15 17:47:30|11537.6|11522.6|11535.9|11520.9|11537.6|11522.6|11535.9|11520.9|0
1636998460000|2021-11-15 17:47:40|11535.5|11520.5|11535.5|11520.5|11535.5|11520.5|11535.5|11520.5|0
1636998470000|2021-11-15 17:47:50|11535.4|11520.4|11535.4|11520.4|11535.4|11520.4|11535.4|11520.4|0
1636998500000|2021-11-15 17:48:20|11535.8|11520.8|11535.9|11520.9|11535.9|11520.9|11535.8|11520.8|1
1636998520000|2021-11-15 17:48:40|11536|11521|11536.8|11521.8|11536.8|11521.8|11536|11521|0
1636998570000|2021-11-15 17:49:30|11536.3|11521.3|11536.3|11521.3|11536.3|11521.3|11536.3|11521.3|2
1636998580000|2021-11-15 17:49:40|11535.4|11520.4|11535.4|11520.4|11535.4|11520.4|11535.4|11520.4|0
1636998600000|2021-11-15 17:50:00|11535.3|11520.3|11535.3|11520.3|11535.3|11520.3|11535.3|11520.3|1
1636998610000|2021-11-15 17:50:10|11535.8|11520.8|11536.6|11521.6|11536.7|11521.7|11535.7|11520.7|4
1636998620000|2021-11-15 17:50:20|11536.7|11521.7|11534.1|11519.1|11536.7|11521.7|11533.6|11518.6|6
1636998640000|2021-11-15 17:50:40|11534.6|11519.6|11534.6|11519.6|11534.6|11519.6|11534.6|11519.6|1
1636998660000|2021-11-15 17:51:00|11534.1|11519.1|11530.1|11515.1|11534.1|11519.1|11530.1|11515.1|0
1636998720000|2021-11-15 17:52:00|11530.2|11515.2|11530.1|11515.1|11530.2|11515.2|11530.1|11515.1|1
1636998750000|2021-11-15 17:52:30|||||||||3
1636998780000|2021-11-15 17:53:00|11530.2|11515.2|11530.2|11515.2|11530.3|11515.3|11530.1|11515.1|2
1636998800000|2021-11-15 17:53:20|11530.6|11515.6|11535.6|11520.6|11535.7|11520.7|11530.6|11515.6|0
1636998810000|2021-11-15 17:53:30|11535.7|11520.7|11532.2|11517.2|11535.7|11520.7|11532.2|11517.2|0
1636998840000|2021-11-15 17:54:00|11533.2|11518.2|11534.6|11519.6|11534.7|11519.7|11532.7|11517.7|1
1636998850000|2021-11-15 17:54:10|11534.2|11519.2|11534.3|11519.3|11534.3|11519.3|11534.2|11519.2|1
1636998870000|2021-11-15 17:54:30|11534.8|11519.8|11531.3|11516.3|11534.8|11519.8|11531.3|11516.3|0
1636998880000|2021-11-15 17:54:40|11530.8|11515.8|11528.8|11513.8|11530.8|11515.8|11528.8|11513.8|1
1636998910000|2021-11-15 17:55:10|||||||||1
1636998920000|2021-11-15 17:55:20|11528.7|11513.7|11528.7|11513.7|11528.7|11513.7|11528.7|11513.7|1
1636998930000|2021-11-15 17:55:30|11528.6|11513.6|11528.6|11513.6|11528.6|11513.6|11528.6|11513.6|0
1636998940000|2021-11-15 17:55:40|11528.1|11513.1|11528.1|11513.1|11528.1|11513.1|11528.1|11513.1|0
1636998960000|2021-11-15 17:56:00|11528.6|11513.6|11532.6|11517.6|11532.6|11517.6|11528.6|11513.6|1
1636998980000|2021-11-15 17:56:20|||||||||2
1636999020000|2021-11-15 17:57:00|11533.1|11518.1|11532.6|11517.6|11533.1|11518.1|11532.6|11517.6|1
1636999030000|2021-11-15 17:57:10|11532.3|11517.3|11531.5|11516.5|11532.3|11517.3|11531.4|11516.4|0
1636999040000|2021-11-15 17:57:20|11531.4|11516.4|11531.5|11516.5|11531.5|11516.5|11530.6|11515.6|6
1636999050000|2021-11-15 17:57:30|11531.1|11516.1|11532.6|11517.6|11532.6|11517.6|11531.1|11516.1|1
1636999070000|2021-11-15 17:57:50|11531.6|11516.6|11532.1|11517.1|11532.1|11517.1|11531.6|11516.6|1
1636999080000|2021-11-15 17:58:00|11533.1|11518.1|11532.6|11517.6|11533.1|11518.1|11532.6|11517.6|0
1636999090000|2021-11-15 17:58:10|11534.2|11519.2|11535.6|11520.6|11535.6|11520.6|11534.2|11519.2|1
1636999110000|2021-11-15 17:58:30|11538.3|11523.3|11538.2|11523.2|11538.3|11523.3|11538.2|11523.2|2
1636999120000|2021-11-15 17:58:40|11536.9|11521.9|11536.9|11521.9|11536.9|11521.9|11536.9|11521.9|0
1636999130000|2021-11-15 17:58:50|11538.3|11523.3|11538.8|11523.8|11538.8|11523.8|11538.3|11523.3|0
1636999140000|2021-11-15 17:59:00|11538.3|11523.3|11538.8|11523.8|11538.8|11523.8|11538.3|11523.3|0
1636999150000|2021-11-15 17:59:10|11538|11523|11537.9|11522.9|11538|11523|11537.9|11522.9|1
1636999160000|2021-11-15 17:59:20|11539.3|11524.3|11538.8|11523.8|11539.3|11524.3|11538.8|11523.8|0
1636999170000|2021-11-15 17:59:30|11539.3|11524.3|11538.3|11523.3|11539.3|11524.3|11538.3|11523.3|1
1636999190000|2021-11-15 17:59:50|11536.3|11521.3|11535.7|11520.7|11536.4|11521.4|11535.7|11520.7|4
1636999200000|2021-11-15 18:00:00|11534.8|11519.8|11535|11520|11535|11520|11534.8|11519.8|2
1636999240000|2021-11-15 18:00:40|11535.4|11520.4|11535.4|11520.4|11535.4|11520.4|11535.4|11520.4|1
1636999260000|2021-11-15 18:01:00|11535.5|11520.5|11535.9|11520.9|11535.9|11520.9|11535.5|11520.5|0
1636999290000|2021-11-15 18:01:30|11535|11520|11535|11520|11535|11520|11535|11520|0
1636999300000|2021-11-15 18:01:40|11533|11518|11533|11518|11533|11518|11533|11518|1
1636999360000|2021-11-15 18:02:40|||||||||1
1636999370000|2021-11-15 18:02:50|11533.4|11518.4|11529.3|11514.3|11533.4|11518.4|11529.3|11514.3|4
1636999380000|2021-11-15 18:03:00|11529.8|11514.8|11529.9|11514.9|11531.2|11516.2|11529.8|11514.8|2
1636999400000|2021-11-15 18:03:20|11528.6|11513.6|11528.3|11513.3|11528.6|11513.6|11528.3|11513.3|1
1636999410000|2021-11-15 18:03:30|11528.8|11513.8|11527.5|11512.5|11528.8|11513.8|11527.5|11512.5|1
1636999420000|2021-11-15 18:03:40|11528|11513|11528|11513|11528|11513|11528|11513|0
1636999430000|2021-11-15 18:03:50|11527.5|11512.5|11528|11513|11528|11513|11527.5|11512.5|0
1636999450000|2021-11-15 18:04:10|11527.8|11512.8|11527.4|11512.4|11527.8|11512.8|11527.4|11512.4|1
1636999460000|2021-11-15 18:04:20|11527.3|11512.3|11526.3|11511.3|11527.3|11512.3|11526.3|11511.3|0
1636999470000|2021-11-15 18:04:30|11526.8|11511.8|11526.8|11511.8|11527.3|11512.3|11526.8|11511.8|1
1636999490000|2021-11-15 18:04:50|11527|11512|11527|11512|11527|11512|11527|11512|3
1636999500000|2021-11-15 18:05:00|11528|11513|11528|11513|11528|11513|11527.9|11512.9|0
1636999520000|2021-11-15 18:05:20|11527.9|11512.9|11528|11513|11528|11513|11527.9|11512.9|0
1636999540000|2021-11-15 18:05:40|11528.2|11513.2|11528.5|11513.5|11529.5|11514.5|11528.2|11513.2|1
1636999550000|2021-11-15 18:05:50|11529|11514|11528|11513|11529|11514|11528|11513|0
1636999570000|2021-11-15 18:06:10|11528.2|11513.2|11529|11514|11529|11514|11528.2|11513.2|0
1636999600000|2021-11-15 18:06:40|||||||||2
1636999620000|2021-11-15 18:07:00|11529.5|11514.5|11530|11515|11530|11515|11529.5|11514.5|0
1636999630000|2021-11-15 18:07:10|11529.9|11514.9|11529.9|11514.9|11529.9|11514.9|11529.9|11514.9|2
1636999680000|2021-11-15 18:08:00|11530|11515|11532.3|11517.3|11532.3|11517.3|11530|11515|1
1636999700000|2021-11-15 18:08:20|11536.3|11521.3|11541.3|11526.3|11541.3|11526.3|11536.3|11521.3|2
1636999710000|2021-11-15 18:08:30|11540.8|11525.8|11540.8|11525.8|11540.8|11525.8|11540.8|11525.8|1
1636999720000|2021-11-15 18:08:40|||||||||1
1636999740000|2021-11-15 18:09:00|11540.9|11525.9|11541.9|11526.9|11541.9|11526.9|11540.9|11525.9|1
1636999750000|2021-11-15 18:09:10|11542|11527|11543.9|11528.9|11543.9|11528.9|11542|11527|0
1636999770000|2021-11-15 18:09:30|11544.4|11529.4|11543.9|11528.9|11544.4|11529.4|11543.9|11528.9|0
1636999800000|2021-11-15 18:10:00|11544.4|11529.4|11545.8|11530.8|11547.8|11532.8|11544.4|11529.4|1
1636999810000|2021-11-15 18:10:10|11545.3|11530.3|11546.8|11531.8|11546.8|11531.8|11545.3|11530.3|2
1636999820000|2021-11-15 18:10:20|11546.3|11531.3|11545.9|11530.9|11546.3|11531.3|11545.9|11530.9|0
1636999830000|2021-11-15 18:10:30|11545.8|11530.8|11544.8|11529.8|11545.9|11530.9|11543.9|11528.9|1
1636999860000|2021-11-15 18:11:00|11545.4|11530.4|11544.9|11529.9|11545.4|11530.4|11544.9|11529.9|2
1636999870000|2021-11-15 18:11:10|11545|11530|11545.4|11530.4|11545.4|11530.4|11544.9|11529.9|1
1636999880000|2021-11-15 18:11:20|11545.3|11530.3|11545.3|11530.3|11545.3|11530.3|11545.3|11530.3|0
1636999890000|2021-11-15 18:11:30|11544.9|11529.9|11545.4|11530.4|11545.4|11530.4|11544.9|11529.9|0
1636999900000|2021-11-15 18:11:40|11545.5|11530.5|11545.9|11530.9|11545.9|11530.9|11545.5|11530.5|0
1636999910000|2021-11-15 18:11:50|11545.8|11530.8|11545.4|11530.4|11545.8|11530.8|11544.9|11529.9|1
1636999920000|2021-11-15 18:12:00|11545.5|11530.5|11545.8|11530.8|11545.8|11530.8|11545.5|11530.5|0
1636999930000|2021-11-15 18:12:10|11545.4|11530.4|11545.4|11530.4|11545.4|11530.4|11545.4|11530.4|0
1636999950000|2021-11-15 18:12:30|11545.3|11530.3|11545.3|11530.3|11545.4|11530.4|11545.3|11530.3|0
1636999980000|2021-11-15 18:13:00|11544.9|11529.9|11542.3|11527.3|11544.9|11529.9|11542.3|11527.3|2
1636999990000|2021-11-15 18:13:10|11542.8|11527.8|11542.3|11527.3|11542.8|11527.8|11542.3|11527.3|0
1637000000000|2021-11-15 18:13:20|11542.8|11527.8|11542.8|11527.8|11542.8|11527.8|11542.8|11527.8|0
1637000010000|2021-11-15 18:13:30|11542.9|11527.9|11542.8|11527.8|11542.9|11527.9|11542.8|11527.8|5
1637000020000|2021-11-15 18:13:40|11542.9|11527.9|11539.1|11524.1|11542.9|11527.9|11537.5|11522.5|5
1637000030000|2021-11-15 18:13:50|11539.2|11524.2|11539.2|11524.2|11539.2|11524.2|11539.2|11524.2|2
1637000040000|2021-11-15 18:14:00|11540.2|11525.2|11540.7|11525.7|11540.7|11525.7|11540.2|11525.2|0
1637000060000|2021-11-15 18:14:20|11541.2|11526.2|11541.7|11526.7|11541.7|11526.7|11541.2|11526.2|0
1637000090000|2021-11-15 18:14:50|11541.8|11526.8|11542.7|11527.7|11542.7|11527.7|11541.8|11526.8|0
1637000100000|2021-11-15 18:15:00|11542.9|11527.9|11545.2|11530.2|11545.2|11530.2|11542.9|11527.9|2
1637000110000|2021-11-15 18:15:10|11545.1|11530.1|11545.1|11530.1|11545.1|11530.1|11545.1|11530.1|3
1637000120000|2021-11-15 18:15:20|11545|11530|11544.4|11529.4|11545|11530|11543.9|11528.9|2
1637000130000|2021-11-15 18:15:30|11545.9|11530.9|11552.9|11537.9|11552.9|11537.9|11545.9|11530.9|0
1637000140000|2021-11-15 18:15:40|11552.8|11537.8|11552.8|11537.8|11554.8|11539.8|11550.4|11535.4|0
1637000150000|2021-11-15 18:15:50|11552.4|11537.4|11551.8|11536.8|11552.4|11537.4|11551.4|11536.4|1
1637000160000|2021-11-15 18:16:00|11551.4|11536.4|11550.9|11535.9|11551.4|11536.4|11550.9|11535.9|0
1637000190000|2021-11-15 18:16:30|11551.9|11536.9|11551.9|11536.9|11551.9|11536.9|11551.9|11536.9|0
1637000200000|2021-11-15 18:16:40|11551.8|11536.8|11551.8|11536.8|11551.8|11536.8|11551.8|11536.8|0
1637000210000|2021-11-15 18:16:50|11551.7|11536.7|11551.3|11536.3|11551.7|11536.7|11551.3|11536.3|0
1637000220000|2021-11-15 18:17:00|11550.8|11535.8|11551.8|11536.8|11551.8|11536.8|11550.8|11535.8|0
1637000230000|2021-11-15 18:17:10|11551.6|11536.6|11550.3|11535.3|11551.6|11536.6|11550.3|11535.3|0
1637000240000|2021-11-15 18:17:20|11550.4|11535.4|11550.4|11535.4|11550.4|11535.4|11550.4|11535.4|5
1637000250000|2021-11-15 18:17:30|11550.6|11535.6|11550.4|11535.4|11551.7|11536.7|11550.4|11535.4|0
1637000260000|2021-11-15 18:17:40|11550.5|11535.5|11550.5|11535.5|11550.5|11535.5|11550.5|11535.5|1
1637000270000|2021-11-15 18:17:50|11547.5|11532.5|11547.5|11532.5|11547.5|11532.5|11547.5|11532.5|4
1637000290000|2021-11-15 18:18:10|11547.4|11532.4|11547.4|11532.4|11547.4|11532.4|11547.4|11532.4|2
1637000300000|2021-11-15 18:18:20|11548.8|11533.8|11548.8|11533.8|11548.8|11533.8|11548.8|11533.8|0
1637000320000|2021-11-15 18:18:40|11548.2|11533.2|11548.2|11533.2|11548.2|11533.2|11548.2|11533.2|1
1637000350000|2021-11-15 18:19:10|11548.1|11533.1|11547.7|11532.7|11548.1|11533.1|11547.7|11532.7|1
1637000360000|2021-11-15 18:19:20|11547.2|11532.2|11547.2|11532.2|11547.2|11532.2|11547.2|11532.2|0
1637000370000|2021-11-15 18:19:30|11546.7|11531.7|11544.7|11529.7|11546.7|11531.7|11544.7|11529.7|0
1637000380000|2021-11-15 18:19:40|11543.5|11528.5|11542.7|11527.7|11543.5|11528.5|11542.7|11527.7|1
1637000400000|2021-11-15 18:20:00|11542.5|11527.5|11541.7|11526.7|11542.5|11527.5|11541.7|11526.7|0
1637000410000|2021-11-15 18:20:10|11542|11527|11543.7|11528.7|11543.7|11528.7|11542|11527|0
1637000420000|2021-11-15 18:20:20|11543.9|11528.9|11546.1|11531.1|11546.1|11531.1|11543.9|11528.9|0
1637000430000|2021-11-15 18:20:30|11545.7|11530.7|11545.7|11530.7|11545.7|11530.7|11545.7|11530.7|0
1637000440000|2021-11-15 18:20:40|11546|11531|11545.2|11530.2|11546|11531|11545.2|11530.2|5
1637000460000|2021-11-15 18:21:00|11545.7|11530.7|11546.2|11531.2|11546.7|11531.7|11545.7|11530.7|0
1637000500000|2021-11-15 18:21:40|11546.7|11531.7|11545.5|11530.5|11547.1|11532.1|11545.5|11530.5|4
1637000510000|2021-11-15 18:21:50|11545.6|11530.6|11546.1|11531.1|11546.1|11531.1|11545.6|11530.6|9
1637000520000|2021-11-15 18:22:00|11546.2|11531.2|11547.2|11532.2|11547.2|11532.2|11546.2|11531.2|1
1637000570000|2021-11-15 18:22:50|11547.1|11532.1|11544.2|11529.2|11547.1|11532.1|11544.2|11529.2|12
1637000580000|2021-11-15 18:23:00|||||||||10
1637000610000|2021-11-15 18:23:30|11544.6|11529.6|11544.6|11529.6|11544.6|11529.6|11544.6|11529.6|0
1637000640000|2021-11-15 18:24:00|11544.2|11529.2|11544.2|11529.2|11544.6|11529.6|11544.2|11529.2|3
1637000650000|2021-11-15 18:24:10|11545|11530|11545|11530|11545|11530|11545|11530|0
1637000690000|2021-11-15 18:24:50|||||||||3
1637000700000|2021-11-15 18:25:00|11544.9|11529.9|11545.4|11530.4|11545.4|11530.4|11544.9|11529.9|2
1637000710000|2021-11-15 18:25:10|11545.9|11530.9|11547.4|11532.4|11547.4|11532.4|11545.9|11530.9|1
1637000720000|2021-11-15 18:25:20|11547.7|11532.7|11549.5|11534.5|11549.9|11534.9|11547.7|11532.7|0
1637000730000|2021-11-15 18:25:30|11549.4|11534.4|11549.4|11534.4|11549.4|11534.4|11549.4|11534.4|0
1637000740000|2021-11-15 18:25:40|11549.3|11534.3|11548.9|11533.9|11549.3|11534.3|11548.9|11533.9|0
1637000760000|2021-11-15 18:26:00|11548.5|11533.5|11548.5|11533.5|11548.5|11533.5|11548.5|11533.5|0
1637000820000|2021-11-15 18:27:00|11548.6|11533.6|11549.5|11534.5|11549.5|11534.5|11548.6|11533.6|0
1637000830000|2021-11-15 18:27:10|11548.9|11533.9|11548.9|11533.9|11548.9|11533.9|11548.9|11533.9|1
1637000860000|2021-11-15 18:27:40|||||||||2
1637000870000|2021-11-15 18:27:50|11549.4|11534.4|11550|11535|11552.2|11537.2|11549.4|11534.4|1
1637000880000|2021-11-15 18:28:00|11550.4|11535.4|11550.4|11535.4|11550.4|11535.4|11550.4|11535.4|0
1637000890000|2021-11-15 18:28:10|11549.9|11534.9|11550.3|11535.3|11550.4|11535.4|11549.9|11534.9|0
1637000910000|2021-11-15 18:28:30|11549.9|11534.9|11550.4|11535.4|11550.4|11535.4|11549.9|11534.9|0
1637000920000|2021-11-15 18:28:40|11549.4|11534.4|11549.4|11534.4|11549.4|11534.4|11549.4|11534.4|1
1637000930000|2021-11-15 18:28:50|11549.5|11534.5|11550|11535|11550.5|11535.5|11549.5|11534.5|0
1637000940000|2021-11-15 18:29:00|11550.4|11535.4|11550.4|11535.4|11550.4|11535.4|11550.4|11535.4|0
1637000950000|2021-11-15 18:29:10|11550.3|11535.3|11550.4|11535.4|11550.4|11535.4|11550.3|11535.3|7
1637000960000|2021-11-15 18:29:20|11550.5|11535.5|11551.5|11536.5|11551.5|11536.5|11550.5|11535.5|1
1637000970000|2021-11-15 18:29:30|11552|11537|11552.9|11537.9|11552.9|11537.9|11552|11537|5
1637000980000|2021-11-15 18:29:40|11554|11539|11556.4|11541.4|11556.4|11541.4|11554|11539|5
1637001000000|2021-11-15 18:30:00|11556.9|11541.9|11556.8|11541.8|11556.9|11541.9|11556.8|11541.8|0
1637001010000|2021-11-15 18:30:10|11556.4|11541.4|11558.4|11543.4|11558.4|11543.4|11556.4|11541.4|1
1637001030000|2021-11-15 18:30:30|11558.8|11543.8|11559.3|11544.3|11559.3|11544.3|11558.8|11543.8|4
1637001040000|2021-11-15 18:30:40|11558|11543|11557.9|11542.9|11558|11543|11557.8|11542.8|1
1637001050000|2021-11-15 18:30:50|11557.5|11542.5|11556.1|11541.1|11557.5|11542.5|11556|11541|3
1637001070000|2021-11-15 18:31:10|11556.7|11541.7|11557.5|11542.5|11558.3|11543.3|11556.7|11541.7|0
1637001100000|2021-11-15 18:31:40|11557.9|11542.9|11557.9|11542.9|11557.9|11542.9|11557.9|11542.9|0
1637001110000|2021-11-15 18:31:50|11558|11543|11558.5|11543.5|11558.5|11543.5|11558|11543|0
1637001120000|2021-11-15 18:32:00|11559.4|11544.4|11559.7|11544.7|11559.7|11544.7|11559.3|11544.3|4
1637001130000|2021-11-15 18:32:10|11559.3|11544.3|11559.3|11544.3|11559.3|11544.3|11559.3|11544.3|0
1637001160000|2021-11-15 18:32:40|11559.7|11544.7|11559.3|11544.3|11559.7|11544.7|11559.3|11544.3|1
1637001170000|2021-11-15 18:32:50|11560.2|11545.2|11559.7|11544.7|11560.2|11545.2|11559.7|11544.7|1
1637001180000|2021-11-15 18:33:00|11559.3|11544.3|11559.8|11544.8|11559.8|11544.8|11559.2|11544.2|5
1637001190000|2021-11-15 18:33:10|11560.2|11545.2|11559.8|11544.8|11560.2|11545.2|11559.8|11544.8|5
1637001200000|2021-11-15 18:33:20|11560.7|11545.7|11560.1|11545.1|11560.7|11545.7|11560.1|11545.1|1
1637001210000|2021-11-15 18:33:30|11559.2|11544.2|11559.2|11544.2|11559.2|11544.2|11559.2|11544.2|0
1637001220000|2021-11-15 18:33:40|11558|11543|11558|11543|11558|11543|11558|11543|0
1637001240000|2021-11-15 18:34:00|11557.9|11542.9|11554.8|11539.8|11558.4|11543.4|11550.3|11535.3|8
1637001250000|2021-11-15 18:34:10|11554.9|11539.9|11553.4|11538.4|11555.3|11540.3|11553.4|11538.4|1
1637001260000|2021-11-15 18:34:20|11554|11539|11552.4|11537.4|11554|11539|11552.3|11537.3|8
1637001280000|2021-11-15 18:34:40|11552.6|11537.6|11553.4|11538.4|11553.4|11538.4|11552.6|11537.6|0
1637001300000|2021-11-15 18:35:00|11554.9|11539.9|11555.4|11540.4|11555.4|11540.4|11554.9|11539.9|2
1637001330000|2021-11-15 18:35:30|11556.4|11541.4|11557.4|11542.4|11557.8|11542.8|11556.4|11541.4|0
1637001340000|2021-11-15 18:35:40|11556.5|11541.5|11557.4|11542.4|11557.4|11542.4|11556.5|11541.5|1
1637001350000|2021-11-15 18:35:50|11557.3|11542.3|11557.4|11542.4|11557.4|11542.4|11556.4|11541.4|0
1637001380000|2021-11-15 18:36:20|11558.4|11543.4|11557.4|11542.4|11558.4|11543.4|11557.4|11542.4|1
1637001390000|2021-11-15 18:36:30|11557.8|11542.8|11557.9|11542.9|11557.9|11542.9|11557.8|11542.8|1
1637001400000|2021-11-15 18:36:40|11558.4|11543.4|11561.8|11546.8|11561.9|11546.9|11558.3|11543.3|1
1637001440000|2021-11-15 18:37:20|11561.7|11546.7|11560.9|11545.9|11561.7|11546.7|11560.9|11545.9|0
1637001450000|2021-11-15 18:37:30|11560.4|11545.4|11558.8|11543.8|11560.4|11545.4|11558.3|11543.3|1
1637001460000|2021-11-15 18:37:40|11558.7|11543.7|11559.2|11544.2|11559.2|11544.2|11558.7|11543.7|0
1637001470000|2021-11-15 18:37:50|11559.7|11544.7|11559.7|11544.7|11559.7|11544.7|11559.7|11544.7|0
1637001480000|2021-11-15 18:38:00|11559.2|11544.2|11558.2|11543.2|11559.2|11544.2|11557.7|11542.7|0
1637001560000|2021-11-15 18:39:20|11558.1|11543.1|11558.8|11543.8|11559.3|11544.3|11557.2|11542.2|3
1637001570000|2021-11-15 18:39:30|11559.4|11544.4|11558.8|11543.8|11559.4|11544.4|11558.8|11543.8|4
1637001580000|2021-11-15 18:39:40|11558.9|11543.9|11559.3|11544.3|11559.3|11544.3|11558.9|11543.9|0
1637001600000|2021-11-15 18:40:00|11559.4|11544.4|11561.8|11546.8|11562.2|11547.2|11559.3|11544.3|2
1637001610000|2021-11-15 18:40:10|11561.9|11546.9|11563.2|11548.2|11563.7|11548.7|11561.9|11546.9|0
1637001620000|2021-11-15 18:40:20|11563.3|11548.3|11563.7|11548.7|11564.2|11549.2|11562.8|11547.8|0
1637001630000|2021-11-15 18:40:30|11563.8|11548.8|11564.2|11549.2|11564.2|11549.2|11563.7|11548.7|0
1637001640000|2021-11-15 18:40:40|11563.7|11548.7|11563.7|11548.7|11563.7|11548.7|11563.7|11548.7|0
1637001660000|2021-11-15 18:41:00|11561.3|11546.3|11560|11545|11561.8|11546.8|11560|11545|19
1637001670000|2021-11-15 18:41:10|11558.4|11543.4|11559|11544|11559.9|11544.9|11558.4|11543.4|5
1637001680000|2021-11-15 18:41:20|11558.9|11543.9|11558.9|11543.9|11558.9|11543.9|11558.9|11543.9|0
1637001690000|2021-11-15 18:41:30|11558.4|11543.4|11558.4|11543.4|11558.4|11543.4|11558.4|11543.4|0
1637001710000|2021-11-15 18:41:50|11558.9|11543.9|11558.9|11543.9|11558.9|11543.9|11558.9|11543.9|0
1637001720000|2021-11-15 18:42:00|11558|11543|11559.4|11544.4|11559.4|11544.4|11558|11543|7
1637001730000|2021-11-15 18:42:10|11558.9|11543.9|11558.8|11543.8|11558.9|11543.9|11558.8|11543.8|0
1637001750000|2021-11-15 18:42:30|11559.4|11544.4|11559.4|11544.4|11559.4|11544.4|11559.4|11544.4|0
1637001760000|2021-11-15 18:42:40|11558.8|11543.8|11558.8|11543.8|11558.8|11543.8|11558.8|11543.8|0
1637001770000|2021-11-15 18:42:50|11558.3|11543.3|11558.3|11543.3|11558.4|11543.4|11558.3|11543.3|0
1637001800000|2021-11-15 18:43:20|11558.4|11543.4|11560.3|11545.3|11560.3|11545.3|11558.3|11543.3|0
1637001810000|2021-11-15 18:43:30|11560.2|11545.2|11561.4|11546.4|11561.4|11546.4|11560.2|11545.2|1
1637001820000|2021-11-15 18:43:40|||||||||2
1637001840000|2021-11-15 18:44:00|||||||||1
1637001850000|2021-11-15 18:44:10|11560.9|11545.9|11560.9|11545.9|11560.9|11545.9|11560.9|11545.9|0
1637001860000|2021-11-15 18:44:20|11561.4|11546.4|11561.4|11546.4|11561.4|11546.4|11561.4|11546.4|0
1637001870000|2021-11-15 18:44:30|11561.9|11546.9|11561.9|11546.9|11561.9|11546.9|11561.9|11546.9|1
1637001880000|2021-11-15 18:44:40|11561.8|11546.8|11561.8|11546.8|11561.8|11546.8|11561.8|11546.8|0
1637001900000|2021-11-15 18:45:00|11561.4|11546.4|11561.4|11546.4|11561.4|11546.4|11561.4|11546.4|2
1637001910000|2021-11-15 18:45:10|11561.8|11546.8|11561.9|11546.9|11561.9|11546.9|11561.8|11546.8|2
1637001920000|2021-11-15 18:45:20|11562|11547|11564.4|11549.4|11564.9|11549.9|11562|11547|0
1637001930000|2021-11-15 18:45:30|||||||||1
1637001970000|2021-11-15 18:46:10|11563.4|11548.4|11564.9|11549.9|11564.9|11549.9|11563.4|11548.4|0
1637002060000|2021-11-15 18:47:40|||||||||4
1637002080000|2021-11-15 18:48:00|11564.4|11549.4|11565.9|11550.9|11565.9|11550.9|11564.4|11549.4|2
1637002090000|2021-11-15 18:48:10|11562.9|11547.9|11562.4|11547.4|11562.9|11547.9|11562.4|11547.4|2
1637002100000|2021-11-15 18:48:20|11562.5|11547.5|11561.5|11546.5|11562.9|11547.9|11561.4|11546.4|3
1637002110000|2021-11-15 18:48:30|11562.8|11547.8|11563.9|11548.9|11563.9|11548.9|11562.8|11547.8|0
1637002120000|2021-11-15 18:48:40|11563.4|11548.4|11562.9|11547.9|11563.4|11548.4|11562.9|11547.9|0
1637002130000|2021-11-15 18:48:50|11563.9|11548.9|11563.5|11548.5|11563.9|11548.9|11563.5|11548.5|4
1637002140000|2021-11-15 18:49:00|11564|11549|11565|11550|11565|11550|11564|11549|0
1637002180000|2021-11-15 18:49:40|11563.3|11548.3|11563|11548|11563.3|11548.3|11563|11548|1
1637002210000|2021-11-15 18:50:10|11565|11550|11563.5|11548.5|11565|11550|11563.5|11548.5|0
1637002220000|2021-11-15 18:50:20|11564.9|11549.9|11565.9|11550.9|11565.9|11550.9|11564.6|11549.6|4
1637002230000|2021-11-15 18:50:30|||||||||2
1637002260000|2021-11-15 18:51:00|||||||||3
1637002340000|2021-11-15 18:52:20|11565.7|11550.7|11558.7|11543.7|11565.7|11550.7|11558.7|11543.7|3
1637002350000|2021-11-15 18:52:30|11558.6|11543.6|11558.8|11543.8|11558.8|11543.8|11557.7|11542.7|2
1637002360000|2021-11-15 18:52:40|11558.6|11543.6|11561.5|11546.5|11561.5|11546.5|11558.6|11543.6|3
1637002380000|2021-11-15 18:53:00|11561.1|11546.1|11560.6|11545.6|11561.1|11546.1|11560.6|11545.6|1
1637002390000|2021-11-15 18:53:10|11561|11546|11557.5|11542.5|11561|11546|11557.5|11542.5|3
1637002400000|2021-11-15 18:53:20|11555.5|11540.5|11555|11540|11555.5|11540.5|11555|11540|0
1637002410000|2021-11-15 18:53:30|||||||||1
1637002420000|2021-11-15 18:53:40|11556.1|11541.1|11556.1|11541.1|11556.1|11541.1|11556.1|11541.1|1
1637002440000|2021-11-15 18:54:00|11555.8|11540.8|11555.8|11540.8|11555.8|11540.8|11555.8|11540.8|3
1637002480000|2021-11-15 18:54:40|11555.7|11540.7|11555.3|11540.3|11555.7|11540.7|11555.3|11540.3|2
1637002490000|2021-11-15 18:54:50|11554.3|11539.3|11548.8|11533.8|11554.3|11539.3|11548.3|11533.3|2
1637002500000|2021-11-15 18:55:00|11550.3|11535.3|11548.3|11533.3|11550.3|11535.3|11548.3|11533.3|1
1637002510000|2021-11-15 18:55:10|11547.8|11532.8|11545|11530|11547.8|11532.8|11544.8|11529.8|4
1637002520000|2021-11-15 18:55:20|11548|11533|11547.9|11532.9|11548|11533|11547.9|11532.9|0
1637002530000|2021-11-15 18:55:30|11548.8|11533.8|11548.3|11533.3|11548.8|11533.8|11548.3|11533.3|0
1637002540000|2021-11-15 18:55:40|11548.8|11533.8|11549.3|11534.3|11549.3|11534.3|11548.8|11533.8|6
1637002550000|2021-11-15 18:55:50|11548.8|11533.8|11548.8|11533.8|11548.8|11533.8|11548.8|11533.8|0
1637002560000|2021-11-15 18:56:00|11549.3|11534.3|11549.3|11534.3|11549.3|11534.3|11549.3|11534.3|0
1637002570000|2021-11-15 18:56:10|11549.8|11534.8|11550.2|11535.2|11550.2|11535.2|11549.8|11534.8|6
1637002580000|2021-11-15 18:56:20|11550.1|11535.1|11549.7|11534.7|11550.1|11535.1|11549.7|11534.7|0
1637002590000|2021-11-15 18:56:30|11547.8|11532.8|11547.7|11532.7|11547.8|11532.8|11547.7|11532.7|0
1637002600000|2021-11-15 18:56:40|11548.7|11533.7|11548.2|11533.2|11548.7|11533.7|11548.2|11533.2|0
1637002610000|2021-11-15 18:56:50|11546.7|11531.7|11544.2|11529.2|11546.7|11531.7|11544.2|11529.2|1
1637002620000|2021-11-15 18:57:00|11544.7|11529.7|11545.2|11530.2|11545.2|11530.2|11544.7|11529.7|3
1637002640000|2021-11-15 18:57:20|11544.7|11529.7|11544.7|11529.7|11544.7|11529.7|11544.7|11529.7|5
1637002650000|2021-11-15 18:57:30|11544.8|11529.8|11545.2|11530.2|11545.2|11530.2|11544.8|11529.8|0
1637002660000|2021-11-15 18:57:40|11545|11530|11540.7|11525.7|11545|11530|11540.6|11525.6|3
1637002680000|2021-11-15 18:58:00|11540.5|11525.5|11534.6|11519.6|11540.5|11525.5|11533.6|11518.6|26
1637002690000|2021-11-15 18:58:10|11534.5|11519.5|11532.9|11517.9|11534.5|11519.5|11532.9|11517.9|2
1637002710000|2021-11-15 18:58:30|11532.4|11517.4|11532.4|11517.4|11532.4|11517.4|11532.4|11517.4|1
1637002720000|2021-11-15 18:58:40|11533.4|11518.4|11533.7|11518.7|11533.7|11518.7|11533.3|11518.3|2
1637002740000|2021-11-15 18:59:00|11534.2|11519.2|11534.2|11519.2|11534.2|11519.2|11534.2|11519.2|0
1637002750000|2021-11-15 18:59:10|11533.7|11518.7|11534.7|11519.7|11534.7|11519.7|11533.7|11518.7|0
1637002760000|2021-11-15 18:59:20|11535.2|11520.2|11535.2|11520.2|11535.2|11520.2|11535.2|11520.2|12
1637002770000|2021-11-15 18:59:30|11535.1|11520.1|11534.6|11519.6|11535.1|11520.1|11534.6|11519.6|0
1637002780000|2021-11-15 18:59:40|||||||||3
1637002790000|2021-11-15 18:59:50|11534.7|11519.7|11534.2|11519.2|11534.7|11519.7|11534.2|11519.2|3
1637002800000|2021-11-15 19:00:00|11535.1|11520.1|11535.1|11520.1|11535.1|11520.1|11535.1|11520.1|1
1637002810000|2021-11-15 19:00:10|11535.6|11520.6|11535.6|11520.6|11535.6|11520.6|11535.5|11520.5|1
1637002820000|2021-11-15 19:00:20|11536.1|11521.1|11539.2|11524.2|11539.2|11524.2|11536|11521|2
1637002830000|2021-11-15 19:00:30|11539.7|11524.7|11540.2|11525.2|11540.2|11525.2|11539.7|11524.7|0
1637002840000|2021-11-15 19:00:40|11540.3|11525.3|11542.1|11527.1|11542.1|11527.1|11540.3|11525.3|0
1637002850000|2021-11-15 19:00:50|11542|11527|11542|11527|11542|11527|11542|11527|0
1637002880000|2021-11-15 19:01:20|11538.5|11523.5|11537.5|11522.5|11539|11524|11537|11522|3
1637002890000|2021-11-15 19:01:30|11538|11523|11538.4|11523.4|11539|11524|11537|11522|7
1637002900000|2021-11-15 19:01:40|11538|11523|11538.7|11523.7|11538.7|11523.7|11538|11523|4
1637002910000|2021-11-15 19:01:50|11538.6|11523.6|11538.2|11523.2|11538.6|11523.6|11538.2|11523.2|0
1637002920000|2021-11-15 19:02:00|11537.2|11522.2|11535.2|11520.2|11537.2|11522.2|11535.2|11520.2|18
1637002930000|2021-11-15 19:02:10|11534.2|11519.2|11526.9|11511.9|11534.2|11519.2|11526.9|11511.9|11
1637002940000|2021-11-15 19:02:20|11527|11512|11527.3|11512.3|11527.3|11512.3|11526.9|11511.9|2
1637002950000|2021-11-15 19:02:30|11527.2|11512.2|11527.4|11512.4|11528.1|11513.1|11527.2|11512.2|0
1637002960000|2021-11-15 19:02:40|11525.4|11510.4|11525.6|11510.6|11525.7|11510.7|11525.4|11510.4|0
1637002980000|2021-11-15 19:03:00|11526.1|11511.1|11533|11518|11533|11518|11526.1|11511.1|1
1637002990000|2021-11-15 19:03:10|11529.9|11514.9|11529.9|11514.9|11530.4|11515.4|11529.5|11514.5|1
1637003000000|2021-11-15 19:03:20|11530.4|11515.4|11533.5|11518.5|11533.5|11518.5|11529.9|11514.9|10
1637003010000|2021-11-15 19:03:30|11533.2|11518.2|11529.1|11514.1|11533.2|11518.2|11529.1|11514.1|0
1637003020000|2021-11-15 19:03:40|11529.2|11514.2|11530.1|11515.1|11530.5|11515.5|11529.2|11514.2|1
1637003030000|2021-11-15 19:03:50|11530|11515|11530|11515|11530|11515|11530|11515|0
1637003040000|2021-11-15 19:04:00|11529.9|11514.9|11532.4|11517.4|11532.4|11517.4|11529.9|11514.9|4
1637003060000|2021-11-15 19:04:20|11533.4|11518.4|11534.4|11519.4|11534.4|11519.4|11532.5|11517.5|1
1637003080000|2021-11-15 19:04:40|||||||||3
1637003090000|2021-11-15 19:04:50|11533.9|11518.9|11533.9|11518.9|11533.9|11518.9|11533.9|11518.9|4
1637003100000|2021-11-15 19:05:00|11534.2|11519.2|11536.6|11521.6|11536.6|11521.6|11534.2|11519.2|1
1637003110000|2021-11-15 19:05:10|11537.9|11522.9|11537.9|11522.9|11537.9|11522.9|11537.9|11522.9|0
1637003120000|2021-11-15 19:05:20|11536.1|11521.1|11536.1|11521.1|11536.1|11521.1|11536.1|11521.1|3
1637003130000|2021-11-15 19:05:30|11539.3|11524.3|11539.3|11524.3|11539.3|11524.3|11539.3|11524.3|0
1637003140000|2021-11-15 19:05:40|11538.9|11523.9|11538.9|11523.9|11538.9|11523.9|11538.9|11523.9|3
1637003150000|2021-11-15 19:05:50|11539.3|11524.3|11536.9|11521.9|11539.3|11524.3|11536.9|11521.9|3
1637003160000|2021-11-15 19:06:00|11536.4|11521.4|11536.1|11521.1|11536.4|11521.4|11536|11521|5
1637003180000|2021-11-15 19:06:20|11536.5|11521.5|11536.6|11521.6|11536.6|11521.6|11536.5|11521.5|1
1637003190000|2021-11-15 19:06:30|11536.5|11521.5|11536.1|11521.1|11536.5|11521.5|11536.1|11521.1|3
1637003200000|2021-11-15 19:06:40|11536.6|11521.6|11538.1|11523.1|11539|11524|11536.6|11521.6|0
1637003210000|2021-11-15 19:06:50|11537.6|11522.6|11530.6|11515.6|11537.6|11522.6|11530.6|11515.6|3
1637003220000|2021-11-15 19:07:00|11530.5|11515.5|11530.1|11515.1|11530.5|11515.5|11530.1|11515.1|1
1637003230000|2021-11-15 19:07:10|11530|11515|11530.1|11515.1|11530.1|11515.1|11530|11515|0
1637003240000|2021-11-15 19:07:20|11530|11515|11530.9|11515.9|11531.3|11516.3|11530|11515|11
1637003250000|2021-11-15 19:07:30|11530.4|11515.4|11530.4|11515.4|11530.4|11515.4|11530.4|11515.4|2
1637003260000|2021-11-15 19:07:40|11530|11515|11529.9|11514.9|11530.3|11515.3|11529.4|11514.4|2
1637003270000|2021-11-15 19:07:50|||||||||14
1637003280000|2021-11-15 19:08:00|11529.4|11514.4|11527.6|11512.6|11529.4|11514.4|11527.2|11512.2|5
1637003290000|2021-11-15 19:08:10|11525.1|11510.1|11526.8|11511.8|11526.8|11511.8|11525.1|11510.1|4
1637003300000|2021-11-15 19:08:20|11527.2|11512.2|11525.2|11510.2|11527.2|11512.2|11525.2|11510.2|1
1637003320000|2021-11-15 19:08:40|11525.4|11510.4|11526.9|11511.9|11527.3|11512.3|11525.4|11510.4|1
1637003330000|2021-11-15 19:08:50|11526.8|11511.8|11527.7|11512.7|11527.7|11512.7|11526.8|11511.8|0
1637003340000|2021-11-15 19:09:00|||||||||1
1637003350000|2021-11-15 19:09:10|11527.2|11512.2|11527.2|11512.2|11527.2|11512.2|11527.2|11512.2|1
1637003360000|2021-11-15 19:09:20|11527.1|11512.1|11527.2|11512.2|11527.2|11512.2|11527.1|11512.1|1
1637003370000|2021-11-15 19:09:30|11527.3|11512.3|11529.2|11514.2|11529.2|11514.2|11527.3|11512.3|0
1637003380000|2021-11-15 19:09:40|11530.7|11515.7|11530.7|11515.7|11530.7|11515.7|11530.7|11515.7|1
1637003390000|2021-11-15 19:09:50|11530.2|11515.2|11530.2|11515.2|11530.2|11515.2|11530.2|11515.2|1
1637003400000|2021-11-15 19:10:00|11530.3|11515.3|11524.1|11509.1|11530.3|11515.3|11524.1|11509.1|3
1637003410000|2021-11-15 19:10:10|11523.6|11508.6|11518.6|11503.6|11523.6|11508.6|11518.6|11503.6|4
1637003420000|2021-11-15 19:10:20|11519.1|11504.1|11520.1|11505.1|11521.1|11506.1|11519.1|11504.1|0
1637003430000|2021-11-15 19:10:30|11520.5|11505.5|11529.4|11514.4|11530.1|11515.1|11520.5|11505.5|10
1637003440000|2021-11-15 19:10:40|11529.5|11514.5|11529.3|11514.3|11532|11517|11527.7|11512.7|9
1637003450000|2021-11-15 19:10:50|11527.5|11512.5|11529.2|11514.2|11530.3|11515.3|11527.5|11512.5|18
1637003460000|2021-11-15 19:11:00|11528.7|11513.7|11523.4|11508.4|11528.9|11513.9|11523.4|11508.4|5
1637003470000|2021-11-15 19:11:10|11523.7|11508.7|11521.7|11506.7|11523.8|11508.8|11521.7|11506.7|4
1637003480000|2021-11-15 19:11:20|11519.6|11504.6|11519.7|11504.7|11521.7|11506.7|11518.2|11503.2|3
1637003490000|2021-11-15 19:11:30|11519.6|11504.6|11519.5|11504.5|11519.8|11504.8|11519.5|11504.5|0
1637003500000|2021-11-15 19:11:40|11518|11503|11518.5|11503.5|11519.6|11504.6|11518|11503|1
1637003510000|2021-11-15 19:11:50|11518.4|11503.4|11518.4|11503.4|11518.4|11503.4|11518.3|11503.3|0
1637003520000|2021-11-15 19:12:00|11518.3|11503.3|11518.3|11503.3|11518.4|11503.4|11518.3|11503.3|2
1637003530000|2021-11-15 19:12:10|11519.3|11504.3|11516.3|11501.3|11519.8|11504.8|11516.3|11501.3|6
1637003540000|2021-11-15 19:12:20|11514.8|11499.8|11511.3|11496.3|11514.8|11499.8|11511.3|11496.3|5
1637003550000|2021-11-15 19:12:30|11511.2|11496.2|11511.4|11496.4|11512.2|11497.2|11510.3|11495.3|3
1637003560000|2021-11-15 19:12:40|11511.3|11496.3|11511.5|11496.5|11512.2|11497.2|11510.5|11495.5|7
1637003570000|2021-11-15 19:12:50|11511.6|11496.6|11511|11496|11511.6|11496.6|11509.6|11494.6|0
1637003580000|2021-11-15 19:13:00|11510.6|11495.6|11509.5|11494.5|11510.6|11495.6|11508.6|11493.6|1
1637003590000|2021-11-15 19:13:10|11508.6|11493.6|11507.5|11492.5|11508.6|11493.6|11507.1|11492.1|4
1637003600000|2021-11-15 19:13:20|11508.4|11493.4|11507.5|11492.5|11508.4|11493.4|11507|11492|9
1637003610000|2021-11-15 19:13:30|11507.3|11492.3|11506.8|11491.8|11507.3|11492.3|11506.8|11491.8|5
1637003620000|2021-11-15 19:13:40|11505.3|11490.3|11502|11487|11507.1|11492.1|11501.4|11486.4|30
1637003630000|2021-11-15 19:13:50|11501.9|11486.9|11499.8|11484.8|11502.3|11487.3|11498.5|11483.5|17
1637003640000|2021-11-15 19:14:00|11499.4|11484.4|11517.7|11502.7|11521.9|11506.9|11499.4|11484.4|28
1637003650000|2021-11-15 19:14:10|11518.1|11503.1|11509.6|11494.6|11518.5|11503.5|11509.6|11494.6|12
1637003660000|2021-11-15 19:14:20|11508.7|11493.7|11518.1|11503.1|11518.1|11503.1|11506.7|11491.7|17
1637003670000|2021-11-15 19:14:30|11518.6|11503.6|11514.8|11499.8|11518.6|11503.6|11514|11499|15
1637003680000|2021-11-15 19:14:40|11514.9|11499.9|11510.8|11495.8|11516.7|11501.7|11510.7|11495.7|21
1637003690000|2021-11-15 19:14:50|11510.7|11495.7|11527.6|11502.6|11527.6|11502.6|11508.9|11493.9|31
1637003700000|2021-11-15 19:15:00|11521.1|11506.1|11519.4|11504.4|11521.1|11506.1|11518.3|11503.3|2
1637003710000|2021-11-15 19:15:10|11519.3|11504.3|11519.4|11504.4|11519.4|11504.4|11519.3|11504.3|0
1637003720000|2021-11-15 19:15:20|11519.7|11504.7|11520.2|11505.2|11520.2|11505.2|11519.7|11504.7|2
1637003730000|2021-11-15 19:15:30|11519.8|11504.8|11519.2|11504.2|11519.8|11504.8|11519.2|11504.2|1
1637003740000|2021-11-15 19:15:40|||||||||7
1637003750000|2021-11-15 19:15:50|11519.6|11504.6|11517.4|11502.4|11519.7|11504.7|11516.7|11501.7|12
1637003760000|2021-11-15 19:16:00|11517.9|11502.9|11517.5|11502.5|11518.1|11503.1|11517.5|11502.5|1
1637003800000|2021-11-15 19:16:40|11507.2|11492.2|11506.8|11491.8|11507.3|11492.3|11506.8|11491.8|2
1637003810000|2021-11-15 19:16:50|11507.7|11492.7|11506|11491|11508|11493|11506|11491|9
1637003820000|2021-11-15 19:17:00|11505.9|11490.9|11511.1|11496.1|11513.1|11498.1|11505.9|11490.9|11
1637003830000|2021-11-15 19:17:10|11512.8|11497.8|11512.7|11497.7|11513.5|11498.5|11512.1|11497.1|7
1637003840000|2021-11-15 19:17:20|11512.8|11497.8|11514.4|11499.4|11514.8|11499.8|11512.4|11497.4|12
1637003860000|2021-11-15 19:17:40|||||||||4
1637003870000|2021-11-15 19:17:50|||||||||7
1637003880000|2021-11-15 19:18:00|||||||||5
1637003890000|2021-11-15 19:18:10|||||||||1
1637003910000|2021-11-15 19:18:30|11514.6|11499.6|11516.2|11501.2|11516.2|11501.2|11514.6|11499.6|4
1637003920000|2021-11-15 19:18:40|11516.7|11501.7|11516.7|11501.7|11516.7|11501.7|11516.7|11501.7|0
1637003930000|2021-11-15 19:18:50|11516.6|11501.6|11515.4|11500.4|11516.6|11501.6|11515.4|11500.4|1
1637003940000|2021-11-15 19:19:00|11515.8|11500.8|11515.8|11500.8|11515.8|11500.8|11515.8|11500.8|0
1637003960000|2021-11-15 19:19:20|11515.9|11500.9|11515.9|11500.9|11515.9|11500.9|11515.9|11500.9|1
1637003970000|2021-11-15 19:19:30|11515.4|11500.4|11515.8|11500.8|11515.8|11500.8|11515.4|11500.4|1
1637003980000|2021-11-15 19:19:40|11516.3|11501.3|11515.9|11500.9|11516.4|11501.4|11515.9|11500.9|2
1637003990000|2021-11-15 19:19:50|11516.3|11501.3|11527.5|11512.5|11528|11513|11516.3|11501.3|18
1637028000000|2021-11-16 02:00:00|11536.4|11521.4|11537.2|11522.2|11538.6|11523.6|11536.4|11521.4|1
1637028010000|2021-11-16 02:00:10|11536.8|11521.8|11537.2|11522.2|11537.2|11522.2|11536.8|11521.8|1
1637028020000|2021-11-16 02:00:20|11535.6|11520.6|11535.6|11520.6|11535.6|11520.6|11535.6|11520.6|1
1637028030000|2021-11-16 02:00:30|||||||||1
1637028040000|2021-11-16 02:00:40|11534.8|11519.8|11537.6|11500.1|11537.9|11519.8|11532.9|11500|2
1637028050000|2021-11-16 02:00:50|11538.5|11501|11539|11501.5|11539|11501.5|11538.5|11501|0
1637028060000|2021-11-16 02:01:00|11539.1|11501.6|11533.9|11508.9|11540|11508.9|11533.8|11501.6|0
1637028070000|2021-11-16 02:01:10|11533.5|11508.5|11533.5|11508.5|11533.5|11508.5|11533.5|11508.5|0
1637028080000|2021-11-16 02:01:20|11534.8|11509.8|11535.8|11510.8|11535.8|11510.8|11534.8|11509.8|0
1637028110000|2021-11-16 02:01:50|11530.4|11515.4|11530.4|11515.4|11530.4|11515.4|11530.4|11515.4|0
1637028120000|2021-11-16 02:02:00|11526|11511|11526.1|11511.1|11526.1|11511.1|11526|11511|0
1637028130000|2021-11-16 02:02:10|11526|11511|11526|11511|11526|11511|11526|11511|0
1637028150000|2021-11-16 02:02:30|11525.6|11510.6|11525.6|11510.6|11525.6|11510.6|11525.6|11510.6|0
1637028180000|2021-11-16 02:03:00|11525.7|11510.7|11522.1|11507.1|11525.7|11510.7|11522.1|11507.1|1
1637028190000|2021-11-16 02:03:10|11522|11507|11524|11509|11524|11509|11520.6|11505.6|14
1637028200000|2021-11-16 02:03:20|11524.3|11509.3|11527|11512|11527|11512|11524.3|11509.3|10
1637028240000|2021-11-16 02:04:00|11527.1|11512.1|11527|11512|11527.1|11512.1|11527|11512|0
1637028290000|2021-11-16 02:04:50|11527.2|11512.2|11535|11520|11535.4|11520.4|11527.2|11512.2|0
1637028300000|2021-11-16 02:05:00|11535.1|11520.1|11535.1|11520.1|11535.1|11520.1|11535|11520|0
1637028310000|2021-11-16 02:05:10|11536|11521|11536|11521|11536|11521|11536|11521|0
1637028330000|2021-11-16 02:05:30|11535.5|11520.5|11535.5|11520.5|11535.5|11520.5|11535.5|11520.5|0
1637028400000|2021-11-16 02:06:40|11535.7|11520.7|11535.8|11520.8|11535.8|11520.8|11535.7|11520.7|0
1637028410000|2021-11-16 02:06:50|11536.1|11521.1|11541.5|11526.5|11541.5|11526.5|11536.1|11521.1|14
1637028420000|2021-11-16 02:07:00|11541.1|11526.1|11541.5|11526.5|11541.5|11526.5|11541.1|11526.1|0
1637028430000|2021-11-16 02:07:10|11542.3|11527.3|11542.3|11527.3|11542.3|11527.3|11542.3|11527.3|0
1637028440000|2021-11-16 02:07:20|11541.5|11526.5|11541.5|11526.5|11541.5|11526.5|11541.5|11526.5|1
1637028450000|2021-11-16 02:07:30|11542|11527|11536.2|11521.2|11542|11527|11536.2|11521.2|7
1637028460000|2021-11-16 02:07:40|11535.9|11520.9|11536.7|11521.7|11540.7|11525.7|11535.9|11520.9|3
1637028480000|2021-11-16 02:08:00|11541.5|11516.5|11541.5|11516.5|11541.5|11516.5|11541.5|11516.5|0
1637028490000|2021-11-16 02:08:10|11534.7|11519.7|11533.4|11518.4|11534.7|11519.7|11533.4|11518.4|0
1637028530000|2021-11-16 02:08:50|11533.3|11518.3|11531.2|11516.2|11533.3|11518.3|11531.2|11516.2|0
1637028540000|2021-11-16 02:09:00|11533.4|11518.4|11533.9|11518.9|11533.9|11518.9|11533.4|11518.4|0
1637028550000|2021-11-16 02:09:10|11538.6|11513.6|11534.7|11509.7|11538.6|11513.6|11534.2|11509.2|0
1637028580000|2021-11-16 02:09:40|11529.5|11514.5|11529.5|11514.5|11529.5|11514.5|11529.5|11514.5|0
1637028590000|2021-11-16 02:09:50|11537.4|11512.4|11537.5|11512.5|11537.5|11512.5|11537.4|11512.4|0
1637028600000|2021-11-16 02:10:00|11538|11513|11537.9|11512.9|11538|11513|11537.9|11512.9|0
1637028610000|2021-11-16 02:10:10|11543.2|11505.7|11534|11509|11543.2|11511|11533.8|11505.7|0
1637028630000|2021-11-16 02:10:30|11533|11508|11533|11508|11533|11508|11533|11508|0
1637028640000|2021-11-16 02:10:40|11533.5|11508.5|11534|11509|11534|11509|11533.5|11508.5|0
1637028660000|2021-11-16 02:11:00|11534.1|11509.1|11534.1|11509.1|11534.1|11509.1|11534.1|11509.1|0
1637028710000|2021-11-16 02:11:50|11534.2|11509.2|11541.4|11503.9|11541.4|11509.2|11534.2|11503.9|6
1637028720000|2021-11-16 02:12:00|11535|11510|11535.3|11510.3|11535.3|11510.3|11534.8|11509.8|0
1637028730000|2021-11-16 02:12:10|11535.4|11510.4|11535.4|11510.4|11535.5|11510.5|11535.4|11510.4|1
1637028750000|2021-11-16 02:12:30|11535.3|11510.3|11535.3|11510.3|11535.3|11510.3|11535.3|11510.3|0
1637028790000|2021-11-16 02:13:10|11534.5|11509.5|11534.5|11509.5|11534.5|11509.5|11534.5|11509.5|0
1637028890000|2021-11-16 02:14:50|11535.4|11510.4|11536.2|11511.2|11536.2|11511.2|11535.2|11510.2|5
1637028900000|2021-11-16 02:15:00|11535.3|11510.3|11535.3|11510.3|11535.3|11510.3|11535.3|11510.3|0
1637028910000|2021-11-16 02:15:10|11535.6|11510.6|11535.5|11510.5|11535.6|11510.6|11535.5|11510.5|0
1637028920000|2021-11-16 02:15:20|11535.3|11510.3|11535.4|11510.4|11535.4|11510.4|11535.3|11510.3|0
1637028930000|2021-11-16 02:15:30|11534.5|11509.5|11534.5|11509.5|11534.5|11509.5|11534.5|11509.5|0
1637028940000|2021-11-16 02:15:40|11534.6|11509.6|11535.5|11510.5|11535.5|11510.5|11534.6|11509.6|0
1637028950000|2021-11-16 02:15:50|11534.5|11509.5|11534.5|11509.5|11534.5|11509.5|11534.5|11509.5|0
1637029000000|2021-11-16 02:16:40|11534.1|11509.1|11534.1|11509.1|11534.1|11509.1|11534|11509|0
1637029010000|2021-11-16 02:16:50|11534.7|11509.7|11534.2|11509.2|11534.7|11509.7|11534.2|11509.2|0
1637029030000|2021-11-16 02:17:10|11533.7|11508.7|11533.7|11508.7|11533.8|11508.8|11533.7|11508.7|0
1637029040000|2021-11-16 02:17:20|11539.8|11502.3|11533.7|11508.7|11539.8|11508.7|11533.7|11502.3|0
1637029050000|2021-11-16 02:17:30|11533.5|11508.5|11533.5|11508.5|11533.7|11508.7|11533.5|11508.5|0
1637029210000|2021-11-16 02:20:10|11534|11509|11534|11509|11534|11509|11534|11509|0
1637029330000|2021-11-16 02:22:10|11533.5|11508.5|11533.5|11508.5|11533.5|11508.5|11533.5|11508.5|0
1637029380000|2021-11-16 02:23:00|11533.6|11508.6|11533.5|11508.5|11533.6|11508.6|11533.5|11508.5|25
1637029390000|2021-11-16 02:23:10|11533.1|11508.1|11533.1|11508.1|11533.1|11508.1|11533.1|11508.1|0
1637029420000|2021-11-16 02:23:40|11527.8|11512.8|11527.8|11512.8|11527.8|11512.8|11527.8|11512.8|0
1637029430000|2021-11-16 02:23:50|11526.2|11511.2|11526.2|11511.2|11526.2|11511.2|11526.2|11511.2|0
1637029440000|2021-11-16 02:24:00|11526.1|11511.1|11525.6|11510.6|11526.1|11511.1|11525.6|11510.6|0
1637029470000|2021-11-16 02:24:30|11525.7|11510.7|11526.1|11511.1|11526.1|11511.1|11525.7|11510.7|0
1637029620000|2021-11-16 02:27:00|11528.1|11513.1|11528.1|11513.1|11528.1|11513.1|11528.1|11513.1|0
1637029630000|2021-11-16 02:27:10|11526.1|11511.1|11533.1|11508.1|11533.1|11511.1|11526.1|11508.1|0
1637029650000|2021-11-16 02:27:30|11532.6|11507.6|11532.1|11507.1|11532.6|11507.6|11532.1|11507.1|0
1637029670000|2021-11-16 02:27:50|11531.6|11506.6|11532.1|11507.1|11533.1|11508.1|11531.6|11506.6|0
1637029790000|2021-11-16 02:29:50|11532|11507|11532|11507|11532|11507|11532|11507|0
1637029860000|2021-11-16 02:31:00|11532.5|11507.5|11532.6|11507.6|11532.6|11507.6|11532.5|11507.5|0
1637029870000|2021-11-16 02:31:10|11533.5|11508.5|11533.3|11508.3|11533.5|11508.5|11533.3|11508.3|0
1637029890000|2021-11-16 02:31:30|11532|11507|11532|11507|11532|11507|11532|11507|0
1637029950000|2021-11-16 02:32:30|11534.5|11509.5|11534.4|11509.4|11534.5|11509.5|11534.4|11509.4|0
1637029960000|2021-11-16 02:32:40|11534|11509|11533.5|11508.5|11534|11509|11533.5|11508.5|0
1637029970000|2021-11-16 02:32:50|11533.6|11508.6|11534.1|11509.1|11534.1|11509.1|11533.6|11508.6|0
1637030000000|2021-11-16 02:33:20|11528.9|11513.9|11533.1|11508.1|11533.1|11513.9|11528.9|11508.1|0
1637030010000|2021-11-16 02:33:30|11533.6|11508.6|11533.6|11508.6|11533.6|11508.6|11533.6|11508.6|0
1637030030000|2021-11-16 02:33:50|11534.1|11509.1|11534.1|11509.1|11534.1|11509.1|11534.1|11509.1|0
1637030050000|2021-11-16 02:34:10|11534.6|11509.6|11534.6|11509.6|11534.6|11509.6|11534.6|11509.6|0
1637030060000|2021-11-16 02:34:20|11534.5|11509.5|11534.5|11509.5|11534.6|11509.6|11534.5|11509.5|0
1637030070000|2021-11-16 02:34:30|11534.6|11509.6|11534.6|11509.6|11534.6|11509.6|11534.6|11509.6|0
1637030150000|2021-11-16 02:35:50|11534.1|11509.1|11534.1|11509.1|11534.1|11509.1|11534.1|11509.1|0
1637030190000|2021-11-16 02:36:30|11527.1|11512.1|11527.1|11512.1|11527.1|11512.1|11527.1|11512.1|0
1637030210000|2021-11-16 02:36:50|11527.3|11512.3|11527.3|11512.3|11527.3|11512.3|11527.3|11512.3|0
1637030270000|2021-11-16 02:37:50|11530.3|11515.3|11530.3|11515.3|11530.3|11515.3|11530.3|11515.3|0
1637030280000|2021-11-16 02:38:00|11529.8|11514.8|11529.8|11514.8|11529.8|11514.8|11529.8|11514.8|0
1637030290000|2021-11-16 02:38:10|11529.3|11514.3|11529.3|11514.3|11529.3|11514.3|11529.3|11514.3|0
1637030340000|2021-11-16 02:39:00|||||||||4
1637030710000|2021-11-16 02:45:10|11529.8|11514.8|11529.8|11514.8|11529.8|11514.8|11529.8|11514.8|0
1637030740000|2021-11-16 02:45:40|11530.1|11515.1|11531.4|11516.4|11531.4|11516.4|11530.1|11515.1|0
1637030810000|2021-11-16 02:46:50|||||||||1
1637030940000|2021-11-16 02:49:00|11531.9|11516.9|11531.4|11516.4|11531.9|11516.9|11531.4|11516.4|0
1637030970000|2021-11-16 02:49:30|11531.5|11516.5|11531.4|11516.4|11531.9|11516.9|11531.4|11516.4|0
1637030980000|2021-11-16 02:49:40|11530.9|11515.9|11531.4|11516.4|11531.4|11516.4|11530.9|11515.9|0
1637031000000|2021-11-16 02:50:00|11530.9|11515.9|11530.9|11515.9|11530.9|11515.9|11530.9|11515.9|0
1637031010000|2021-11-16 02:50:10|11533.6|11518.6|11531.4|11516.4|11533.6|11518.6|11530.9|11515.9|0
1637031070000|2021-11-16 02:51:10|11531.5|11516.5|11531.9|11516.9|11531.9|11516.9|11531.5|11516.5|0
1637031100000|2021-11-16 02:51:40|11532|11517|11532.4|11517.4|11532.4|11517.4|11532|11517|0
1637031110000|2021-11-16 02:51:50|11530.9|11515.9|11530.9|11515.9|11531.4|11516.4|11530.8|11515.8|0
1637031150000|2021-11-16 02:52:30|11531|11516|11531.4|11516.4|11531.4|11516.4|11531|11516|0
1637031240000|2021-11-16 02:54:00|11531.5|11516.5|11531.9|11516.9|11531.9|11516.9|11531.5|11516.5|0
1637031510000|2021-11-16 02:58:30|11531.5|11516.5|11531.5|11516.5|11531.5|11516.5|11531.5|11516.5|1
1637031520000|2021-11-16 02:58:40|11532.4|11517.4|11532.4|11517.4|11532.4|11517.4|11532.4|11517.4|0
1637031640000|2021-11-16 03:00:40|11533.9|11518.9|11532.4|11517.4|11533.9|11518.9|11532.4|11517.4|0
1637031650000|2021-11-16 03:00:50|11532.9|11517.9|11532.9|11517.9|11532.9|11517.9|11532.9|11517.9|0
1637031740000|2021-11-16 03:02:20|11531.5|11516.5|11531.4|11516.4|11531.5|11516.5|11531.4|11516.4|0
1637031750000|2021-11-16 03:02:30|11531|11516|11531|11516|11531|11516|11531|11516|0
1637031760000|2021-11-16 03:02:40|11531.1|11516.1|11532.4|11517.4|11532.4|11517.4|11531.1|11516.1|0
1637031780000|2021-11-16 03:03:00|11532.6|11517.6|11534.3|11519.3|11534.3|11519.3|11532.6|11517.6|0
1637031790000|2021-11-16 03:03:10|11534.7|11519.7|11534.7|11519.7|11534.7|11519.7|11534.7|11519.7|0
1637032090000|2021-11-16 03:08:10|11533|11518|11533|11518|11533|11518|11533|11518|1
1637032110000|2021-11-16 03:08:30|11532.5|11517.5|11533.2|11518.2|11533.9|11518.9|11532.5|11517.5|0
1637032120000|2021-11-16 03:08:40|11533.3|11518.3|11534.8|11519.8|11534.8|11519.8|11533.3|11518.3|0
1637032200000|2021-11-16 03:10:00|11536.1|11521.1|11536.7|11521.7|11536.7|11521.7|11536.1|11521.1|0
1637032210000|2021-11-16 03:10:10|11537.1|11522.1|11537.1|11522.1|11537.6|11522.6|11537.1|11522.1|1
1637032220000|2021-11-16 03:10:20|11536.1|11521.1|11536.7|11521.7|11536.7|11521.7|11536.1|11521.1|0
1637032440000|2021-11-16 03:14:00|11539.7|11524.7|11539.7|11524.7|11539.7|11524.7|11539.7|11524.7|3
1637032490000|2021-11-16 03:14:50|11540|11525|11539.7|11524.7|11540|11525|11538.7|11523.7|0
1637032720000|2021-11-16 03:18:40|11539.6|11524.6|11539.6|11524.6|11539.6|11524.6|11539.6|11524.6|0
1637032740000|2021-11-16 03:19:00|11539.7|11524.7|11541.1|11526.1|11541.1|11526.1|11539.2|11524.2|0
1637032980000|2021-11-16 03:23:00|11539.1|11524.1|11539.6|11524.6|11539.6|11524.6|11539.1|11524.1|0
1637032990000|2021-11-16 03:23:10|11540.1|11525.1|11540.1|11525.1|11540.1|11525.1|11539.7|11524.7|0
1637033010000|2021-11-16 03:23:30|11540.2|11525.2|11540.2|11525.2|11540.2|11525.2|11540.2|11525.2|1
1637033020000|2021-11-16 03:23:40|11540.1|11525.1|11539.2|11524.2|11540.2|11525.2|11539.2|11524.2|0
1637033070000|2021-11-16 03:24:30|11536.8|11521.8|11536.8|11521.8|11536.8|11521.8|11536.8|11521.8|0
1637033120000|2021-11-16 03:25:20|11535.1|11520.1|11535.1|11520.1|11535.1|11520.1|11535.1|11520.1|1
1637033290000|2021-11-16 03:28:10|11535.2|11520.2|11535.2|11520.2|11535.2|11520.2|11535.2|11520.2|0
1637033340000|2021-11-16 03:29:00|11535.8|11520.8|11536.6|11521.6|11536.6|11521.6|11535.8|11520.8|0
1637033350000|2021-11-16 03:29:10|11536.8|11521.8|11538.1|11523.1|11538.1|11523.1|11536.8|11521.8|0
1637033410000|2021-11-16 03:30:10|||||||||1
1637033430000|2021-11-16 03:30:30|11539.1|11524.1|11540.1|11525.1|11540.1|11525.1|11539.1|11524.1|0
1637033610000|2021-11-16 03:33:30|11539.6|11524.6|11539.6|11524.6|11539.6|11524.6|11539.6|11524.6|0
1637033640000|2021-11-16 03:34:00|11539.7|11524.7|11540.6|11525.6|11540.6|11525.6|11539.7|11524.7|0
1637034140000|2021-11-16 03:42:20|11541.1|11526.1|11541.1|11526.1|11541.1|11526.1|11541.1|11526.1|0
1637034150000|2021-11-16 03:42:30|11542.1|11527.1|11542.1|11527.1|11542.1|11527.1|11542.1|11527.1|0
1637034160000|2021-11-16 03:42:40|11540.7|11525.7|11540.6|11525.6|11540.7|11525.7|11540.6|11525.6|0
1637034410000|2021-11-16 03:46:50|11540.5|11525.5|11540.5|11525.5|11540.5|11525.5|11540.5|11525.5|0
1637034480000|2021-11-16 03:48:00|11541.5|11526.5|11541.5|11526.5|11541.5|11526.5|11541.5|11526.5|0
1637034490000|2021-11-16 03:48:10|11540.5|11525.5|11540.5|11525.5|11540.5|11525.5|11540.5|11525.5|1
1637034560000|2021-11-16 03:49:20|11538|11523|11538|11523|11538.1|11523.1|11538|11523|0
1637034610000|2021-11-16 03:50:10|11537.5|11522.5|11537.7|11522.7|11537.7|11522.7|11537.5|11522.5|0
1637034630000|2021-11-16 03:50:30|11538.2|11523.2|11538.2|11523.2|11538.2|11523.2|11538.2|11523.2|0
1637034650000|2021-11-16 03:50:50|11538.4|11523.4|11538.3|11523.3|11538.4|11523.4|11538.3|11523.3|0
1637034690000|2021-11-16 03:51:30|11539.2|11524.2|11539.2|11524.2|11539.2|11524.2|11539.2|11524.2|0
1637034730000|2021-11-16 03:52:10|11540.5|11525.5|11540.5|11525.5|11540.5|11525.5|11540.5|11525.5|0
1637034750000|2021-11-16 03:52:30|11541|11526|11541|11526|11541|11526|11541|11526|0
1637034900000|2021-11-16 03:55:00|11541.4|11526.4|11541.4|11526.4|11541.4|11526.4|11541.4|11526.4|0
1637034930000|2021-11-16 03:55:30|11541.8|11526.8|11541.8|11526.8|11541.8|11526.8|11541.8|11526.8|0
1637034940000|2021-11-16 03:55:40|11542.7|11527.7|11542.7|11527.7|11542.7|11527.7|11542.7|11527.7|0
1637034990000|2021-11-16 03:56:30|11541.8|11526.8|11541.8|11526.8|11541.8|11526.8|11541.8|11526.8|0
1637035030000|2021-11-16 03:57:10|11542.3|11527.3|11542.3|11527.3|11542.3|11527.3|11542.3|11527.3|0
1637035060000|2021-11-16 03:57:40|11542.2|11527.2|11542.3|11527.3|11542.3|11527.3|11542.2|11527.2|1
1637035170000|2021-11-16 03:59:30|11542.7|11527.7|11541.8|11526.8|11542.7|11527.7|11541.8|11526.8|0
1637035300000|2021-11-16 04:01:40|11541.7|11526.7|11541.8|11526.8|11541.8|11526.8|11541.7|11526.7|0
1637035560000|2021-11-16 04:06:00|11540.9|11525.9|11541|11526|11541|11526|11540.9|11525.9|0
1637035600000|2021-11-16 04:06:40|11540.9|11525.9|11540.9|11525.9|11540.9|11525.9|11540.9|11525.9|0
1637035750000|2021-11-16 04:09:10|11539.1|11524.1|11539.1|11524.1|11539.1|11524.1|11539.1|11524.1|0
1637035900000|2021-11-16 04:11:40|11538.6|11523.6|11538.6|11523.6|11538.6|11523.6|11538.6|11523.6|0
1637035950000|2021-11-16 04:12:30|11539.2|11524.2|11539.2|11524.2|11539.2|11524.2|11539.2|11524.2|0
1637035960000|2021-11-16 04:12:40|11539.1|11524.1|11539.1|11524.1|11539.1|11524.1|11539.1|11524.1|0
1637035980000|2021-11-16 04:13:00|11541.4|11526.4|11541.4|11526.4|11541.4|11526.4|11541.4|11526.4|0
1637036180000|2021-11-16 04:16:20|11541.2|11526.2|11539.1|11524.1|11541.2|11526.2|11539.1|11524.1|0
1637036220000|2021-11-16 04:17:00|11538.2|11523.2|11538.2|11523.2|11538.2|11523.2|11538.2|11523.2|0
1637036290000|2021-11-16 04:18:10|||||||||1
1637036360000|2021-11-16 04:19:20|11539.1|11524.1|11539.1|11524.1|11539.1|11524.1|11539.1|11524.1|0
1637036370000|2021-11-16 04:19:30|11538.6|11523.6|11538.6|11523.6|11538.6|11523.6|11538.6|11523.6|0
1637036390000|2021-11-16 04:19:50|11538.7|11523.7|11538.3|11523.3|11538.7|11523.7|11538.3|11523.3|0
1637036400000|2021-11-16 04:20:00|11538.7|11523.7|11538.6|11523.6|11538.7|11523.7|11538.6|11523.6|1
1637036410000|2021-11-16 04:20:10|11538.7|11523.7|11538.3|11523.3|11538.7|11523.7|11538.3|11523.3|0
1637036420000|2021-11-16 04:20:20|11537.9|11522.9|11537.9|11522.9|11537.9|11522.9|11537.9|11522.9|0
1637036430000|2021-11-16 04:20:30|11538.3|11523.3|11538.3|11523.3|11538.3|11523.3|11538.3|11523.3|2
1637036440000|2021-11-16 04:20:40|11538.2|11523.2|11538.6|11523.6|11538.6|11523.6|11538.2|11523.2|0
1637036450000|2021-11-16 04:20:50|11538.3|11523.3|11537.9|11522.9|11538.3|11523.3|11537.9|11522.9|1
1637036520000|2021-11-16 04:22:00|11538.8|11523.8|11538.6|11523.6|11538.8|11523.8|11538.6|11523.6|3
1637036550000|2021-11-16 04:22:30|11538.8|11523.8|11539.2|11524.2|11539.2|11524.2|11538.8|11523.8|0
1637036720000|2021-11-16 04:25:20|11538.9|11523.9|11536.3|11521.3|11538.9|11523.9|11536.3|11521.3|0
1637036740000|2021-11-16 04:25:40|11537.7|11522.7|11539.1|11524.1|11539.2|11524.2|11537.7|11522.7|0
1637036750000|2021-11-16 04:25:50|11538.6|11523.6|11538.6|11523.6|11538.6|11523.6|11538.6|11523.6|0
1637036840000|2021-11-16 04:27:20|11539.1|11524.1|11539.2|11524.2|11539.2|11524.2|11539.1|11524.1|0
1637036860000|2021-11-16 04:27:40|11539.1|11524.1|11539.1|11524.1|11539.1|11524.1|11539.1|11524.1|0
1637036940000|2021-11-16 04:29:00|11538.7|11523.7|11538.7|11523.7|11538.7|11523.7|11538.7|11523.7|0
1637037040000|2021-11-16 04:30:40|11539.2|11524.2|11539.2|11524.2|11539.2|11524.2|11539.2|11524.2|0
1637038000000|2021-11-16 04:46:40|||||||||2
1637038070000|2021-11-16 04:47:50|||||||||1
1637038080000|2021-11-16 04:48:00|||||||||1
1637038830000|2021-11-16 05:00:30|11539.1|11524.1|11539.1|11524.1|11539.1|11524.1|11539.1|11524.1|0
1637038860000|2021-11-16 05:01:00|11538.6|11523.6|11539.1|11524.1|11539.2|11524.2|11538.6|11523.6|0
1637038960000|2021-11-16 05:02:40|11538.6|11523.6|11538.6|11523.6|11538.6|11523.6|11538.6|11523.6|0
1637039200000|2021-11-16 05:06:40|11537.7|11522.7|11537.7|11522.7|11537.7|11522.7|11537.7|11522.7|0
1637039400000|2021-11-16 05:10:00|11538.2|11523.2|11538.2|11523.2|11538.2|11523.2|11538.2|11523.2|2
1637039550000|2021-11-16 05:12:30|11538.1|11523.1|11538.1|11523.1|11538.1|11523.1|11538.1|11523.1|0
1637039560000|2021-11-16 05:12:40|11538.2|11523.2|11538.2|11523.2|11538.2|11523.2|11538.2|11523.2|1
1637039820000|2021-11-16 05:17:00|11538.3|11523.3|11538.3|11523.3|11538.3|11523.3|11538.3|11523.3|0
1637040140000|2021-11-16 05:22:20|11538.2|11523.2|11538.2|11523.2|11538.2|11523.2|11538.2|11523.2|1
1637040220000|2021-11-16 05:23:40|11538.1|11523.1|11538.1|11523.1|11538.1|11523.1|11538.1|11523.1|1
1637040230000|2021-11-16 05:23:50|11538.3|11523.3|11538.3|11523.3|11538.3|11523.3|11538.3|11523.3|0
1637040260000|2021-11-16 05:24:20|11538.4|11523.4|11538.4|11523.4|11538.4|11523.4|11538.4|11523.4|0
1637040290000|2021-11-16 05:24:50|11538.3|11523.3|11538.3|11523.3|11538.3|11523.3|11538.3|11523.3|0
1637040300000|2021-11-16 05:25:00|11538.4|11523.4|11538.8|11523.8|11538.8|11523.8|11538.4|11523.4|0
1637040420000|2021-11-16 05:27:00|11538.7|11523.7|11538.7|11523.7|11538.7|11523.7|11538.7|11523.7|8
1637040430000|2021-11-16 05:27:10|11539.1|11524.1|11539.1|11524.1|11539.1|11524.1|11539.1|11524.1|10
1637040470000|2021-11-16 05:27:50|11539|11524|11538.9|11523.9|11539|11524|11538.9|11523.9|0
1637040590000|2021-11-16 05:29:50|11539.1|11524.1|11539.5|11524.5|11539.5|11524.5|11539.1|11524.1|0
1637040630000|2021-11-16 05:30:30|11540.9|11525.9|11542.4|11527.4|11542.4|11527.4|11540.9|11525.9|0
1637040840000|2021-11-16 05:34:00|11543.7|11528.7|11551.4|11536.4|11551.4|11536.4|11543.7|11528.7|2
1637040850000|2021-11-16 05:34:10|11552.7|11537.7|11552.7|11537.7|11552.7|11537.7|11552.7|11537.7|0
1637040860000|2021-11-16 05:34:20|11552.9|11537.9|11553.7|11538.7|11553.7|11538.7|11552.9|11537.9|0
1637041060000|2021-11-16 05:37:40|||||||||1
1637041150000|2021-11-16 05:39:10|11553.2|11538.2|11553.2|11538.2|11553.2|11538.2|11553.2|11538.2|0
1637041190000|2021-11-16 05:39:50|11552.8|11537.8|11550.3|11535.3|11552.8|11537.8|11550.2|11535.2|0
1637041200000|2021-11-16 05:40:00|11550.7|11535.7|11549.2|11534.2|11550.7|11535.7|11549.2|11534.2|0
1637041210000|2021-11-16 05:40:10|11548.4|11533.4|11548.4|11533.4|11548.4|11533.4|11548.4|11533.4|0
1637041240000|2021-11-16 05:40:40|11548.3|11533.3|11548.3|11533.3|11548.3|11533.3|11548.3|11533.3|0
1637041420000|2021-11-16 05:43:40|11548.8|11533.8|11548.8|11533.8|11548.8|11533.8|11548.8|11533.8|0
1637041480000|2021-11-16 05:44:40|||||||||1
1637041540000|2021-11-16 05:45:40|||||||||1
1637041620000|2021-11-16 05:47:00|11548.6|11533.6|11547.8|11532.8|11548.6|11533.6|11547.8|11532.8|0
1637041670000|2021-11-16 05:47:50|11547.7|11532.7|11547.3|11532.3|11547.7|11532.7|11547.3|11532.3|0
1637041720000|2021-11-16 05:48:40|11546.8|11531.8|11546.8|11531.8|11546.8|11531.8|11546.8|11531.8|0
1637041750000|2021-11-16 05:49:10|11545.8|11530.8|11545.8|11530.8|11545.8|11530.8|11545.8|11530.8|0
1637041800000|2021-11-16 05:50:00|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|0
1637041820000|2021-11-16 05:50:20|11545.8|11530.8|11545.8|11530.8|11545.8|11530.8|11545.8|11530.8|0
1637042000000|2021-11-16 05:53:20|11549.9|11524.9|11549.9|11524.9|11549.9|11524.9|11549.9|11524.9|0
1637042150000|2021-11-16 05:55:50|11544.8|11529.8|11543|11528|11544.8|11529.8|11543|11528|0
1637042230000|2021-11-16 05:57:10|11543.3|11528.3|11543.3|11528.3|11543.3|11528.3|11543.3|11528.3|4
1637042330000|2021-11-16 05:58:50|11543.4|11528.4|11543|11528|11543.4|11528.4|11543|11528|6
1637042340000|2021-11-16 05:59:00|11542.9|11527.9|11542.9|11527.9|11542.9|11527.9|11542.9|11527.9|6
1637042370000|2021-11-16 05:59:30|11543.3|11528.3|11543.3|11528.3|11543.3|11528.3|11543.3|11528.3|0
1637042420000|2021-11-16 06:00:20|11543.4|11528.4|11543|11528|11543.4|11528.4|11543|11528|0
1637042440000|2021-11-16 06:00:40|||||||||10
1637042450000|2021-11-16 06:00:50|11543.3|11528.3|11543.3|11528.3|11543.3|11528.3|11543.3|11528.3|0
1637042650000|2021-11-16 06:04:10|11542.8|11527.8|11539.3|11524.3|11542.8|11527.8|11539.3|11524.3|0
1637042670000|2021-11-16 06:04:30|11539|11524|11539|11524|11539|11524|11539|11524|37
1637042680000|2021-11-16 06:04:40|||||||||10
1637042720000|2021-11-16 06:05:20|||||||||1
1637042820000|2021-11-16 06:07:00|11539.4|11524.4|11539.4|11524.4|11539.4|11524.4|11539.4|11524.4|0
1637042940000|2021-11-16 06:09:00|11539.3|11524.3|11539.3|11524.3|11539.3|11524.3|11539.3|11524.3|1
1637042950000|2021-11-16 06:09:10|11537.8|11522.8|11537.9|11522.9|11537.9|11522.9|11537.8|11522.8|0
1637042980000|2021-11-16 06:09:40|11537.5|11522.5|11540.4|11525.4|11540.4|11525.4|11537.5|11522.5|0
1637042990000|2021-11-16 06:09:50|11541.3|11526.3|11539.9|11524.9|11541.3|11526.3|11539.9|11524.9|0
1637043080000|2021-11-16 06:11:20|11539.3|11524.3|11539.3|11524.3|11539.3|11524.3|11539.3|11524.3|1
1637043090000|2021-11-16 06:11:30|11536.3|11521.3|11536.3|11521.3|11536.3|11521.3|11536.3|11521.3|0
1637043120000|2021-11-16 06:12:00|11536.7|11521.7|11536.9|11521.9|11536.9|11521.9|11536.7|11521.7|1
1637043140000|2021-11-16 06:12:20|11537.4|11522.4|11541.3|11526.3|11541.3|11526.3|11537.4|11522.4|1
1637043150000|2021-11-16 06:12:30|11538.9|11523.9|11538.9|11523.9|11538.9|11523.9|11538.9|11523.9|0
1637043160000|2021-11-16 06:12:40|11538.8|11523.8|11537.3|11522.3|11538.8|11523.8|11537.3|11522.3|0
1637043190000|2021-11-16 06:13:10|11538.3|11523.3|11536.8|11521.8|11538.3|11523.3|11536.8|11521.8|1
1637043200000|2021-11-16 06:13:20|11537.7|11522.7|11538.2|11523.2|11538.2|11523.2|11537.7|11522.7|1
1637043210000|2021-11-16 06:13:30|11541.2|11526.2|11541.2|11526.2|11541.2|11526.2|11541.2|11526.2|0
1637043250000|2021-11-16 06:14:10|11541.3|11526.3|11541.3|11526.3|11541.3|11526.3|11541.3|11526.3|0
1637043260000|2021-11-16 06:14:20|||||||||1
1637043270000|2021-11-16 06:14:30|11541.2|11526.2|11541.2|11526.2|11541.2|11526.2|11541.2|11526.2|4
1637043410000|2021-11-16 06:16:50|11540.7|11525.7|11542.8|11527.8|11542.8|11527.8|11540.7|11525.7|0
1637043420000|2021-11-16 06:17:00|11543.2|11528.2|11545.8|11530.8|11545.8|11530.8|11543.2|11528.2|0
1637043430000|2021-11-16 06:17:10|11545.7|11530.7|11545.7|11530.7|11545.7|11530.7|11545.7|11530.7|1
1637043450000|2021-11-16 06:17:30|11545.8|11530.8|11546.2|11531.2|11546.2|11531.2|11545.8|11530.8|0
1637043470000|2021-11-16 06:17:50|11546.3|11531.3|11546.7|11531.7|11546.7|11531.7|11546.3|11531.3|0
1637043580000|2021-11-16 06:19:40|11547.1|11532.1|11549.2|11534.2|11549.2|11534.2|11547.1|11532.1|0
1637043650000|2021-11-16 06:20:50|11549.3|11534.3|11549.3|11534.3|11549.3|11534.3|11549.3|11534.3|0
1637043660000|2021-11-16 06:21:00|||||||||3
1637043960000|2021-11-16 06:26:00|||||||||1
1637044130000|2021-11-16 06:28:50|11549.4|11534.4|11549.8|11534.8|11549.8|11534.8|11549.4|11534.4|0
1637044140000|2021-11-16 06:29:00|11549.7|11534.7|11547.3|11532.3|11549.7|11534.7|11547.3|11532.3|0
1637044200000|2021-11-16 06:30:00|11549.3|11534.3|11549.2|11534.2|11549.3|11534.3|11548.8|11533.8|0
1637044210000|2021-11-16 06:30:10|11548.8|11533.8|11548.8|11533.8|11548.8|11533.8|11548.8|11533.8|0
1637044360000|2021-11-16 06:32:40|11550.1|11535.1|11550.1|11535.1|11550.1|11535.1|11550.1|11535.1|1
1637044390000|2021-11-16 06:33:10|11549.7|11534.7|11549.7|11534.7|11549.7|11534.7|11549.7|11534.7|0
1637044400000|2021-11-16 06:33:20|11549.9|11534.9|11553.5|11538.5|11553.5|11538.5|11549.9|11534.9|0
1637044420000|2021-11-16 06:33:40|11553.1|11538.1|11553.1|11538.1|11553.1|11538.1|11553.1|11538.1|0
1637044430000|2021-11-16 06:33:50|11553.4|11538.4|11553|11538|11553.4|11538.4|11553|11538|0
1637044480000|2021-11-16 06:34:40|11553.4|11538.4|11553.4|11538.4|11553.5|11538.5|11553|11538|2
1637044500000|2021-11-16 06:35:00|11553|11538|11553|11538|11553|11538|11553|11538|0
1637044510000|2021-11-16 06:35:10|11553.1|11538.1|11553|11538|11553.5|11538.5|11553|11538|1
1637044530000|2021-11-16 06:35:30|11554.7|11539.7|11553.6|11538.6|11555.2|11540.2|11553.4|11538.4|2
1637044540000|2021-11-16 06:35:40|11553.7|11538.7|11553.7|11538.7|11553.7|11538.7|11553.7|11538.7|0
1637044550000|2021-11-16 06:35:50|11553.6|11538.6|11553.4|11538.4|11553.6|11538.6|11553.4|11538.4|4
1637044560000|2021-11-16 06:36:00|11552.9|11537.9|11552.9|11537.9|11552.9|11537.9|11552.9|11537.9|0
1637044740000|2021-11-16 06:39:00|11550.4|11535.4|11549.9|11534.9|11550.4|11535.4|11549.9|11534.9|0
1637044750000|2021-11-16 06:39:10|11549.5|11534.5|11549.5|11534.5|11549.5|11534.5|11549.5|11534.5|0
1637044760000|2021-11-16 06:39:20|11551.4|11536.4|11551.4|11536.4|11551.4|11536.4|11551.4|11536.4|3
1637044770000|2021-11-16 06:39:30|11550.9|11535.9|11550.9|11535.9|11550.9|11535.9|11550.9|11535.9|0
1637044930000|2021-11-16 06:42:10|11550.5|11535.5|11550.5|11535.5|11550.5|11535.5|11550.5|11535.5|0
1637045020000|2021-11-16 06:43:40|11549.6|11534.6|11549.6|11534.6|11549.6|11534.6|11549.6|11534.6|0
1637045070000|2021-11-16 06:44:30|11549.8|11534.8|11549.8|11534.8|11549.8|11534.8|11549.8|11534.8|0
1637045130000|2021-11-16 06:45:30|11550.3|11535.3|11550.3|11535.3|11550.3|11535.3|11550.3|11535.3|0
1637045140000|2021-11-16 06:45:40|11549.8|11534.8|11549.8|11534.8|11549.8|11534.8|11549.8|11534.8|0
1637045170000|2021-11-16 06:46:10|11549.3|11534.3|11549.3|11534.3|11549.3|11534.3|11549.3|11534.3|0
1637045240000|2021-11-16 06:47:20|11548.8|11533.8|11549.3|11534.3|11549.3|11534.3|11548.8|11533.8|4
1637045420000|2021-11-16 06:50:20|11549.7|11534.7|11549.8|11534.8|11549.8|11534.8|11549.7|11534.7|6
1637045430000|2021-11-16 06:50:30|11551.1|11536.1|11551.1|11536.1|11551.1|11536.1|11551.1|11536.1|2
1637045440000|2021-11-16 06:50:40|11556.7|11531.7|11556.7|11531.7|11556.7|11531.7|11556.7|11531.7|5
1637045450000|2021-11-16 06:50:50|11560.4|11535.4|11561.8|11536.8|11561.8|11536.8|11560.4|11535.4|0
1637045460000|2021-11-16 06:51:00|11560.9|11535.9|11562.3|11537.3|11563.1|11543.3|11557.8|11535.8|10
1637045470000|2021-11-16 06:51:10|11557.8|11542.8|11560.9|11545.9|11560.9|11545.9|11557.8|11542.8|4
1637045480000|2021-11-16 06:51:20|11560|11545|11565.1|11540.1|11565.1|11545|11560|11539.6|10
1637045490000|2021-11-16 06:51:30|11560.2|11545.2|11560.1|11545.1|11565.1|11545.2|11560.1|11540.1|0
1637045510000|2021-11-16 06:51:50|||||||||1
1637045520000|2021-11-16 06:52:00|11560.6|11545.6|11560.6|11545.6|11560.6|11545.6|11560.1|11545.1|12
1637045530000|2021-11-16 06:52:10|11561.1|11546.1|11561.1|11546.1|11561.1|11546.1|11561.1|11546.1|0
1637045550000|2021-11-16 06:52:30|11560.3|11545.3|11560.1|11545.1|11565.1|11545.3|11560.1|11540.1|0
1637045560000|2021-11-16 06:52:40|11559.6|11544.6|11559.3|11544.3|11559.6|11544.6|11559.2|11544.2|0
1637045580000|2021-11-16 06:53:00|11559.7|11544.7|11562.5|11547.5|11566.9|11547.5|11559.7|11540.3|28
1637045610000|2021-11-16 06:53:30|11563.3|11548.3|11563.3|11548.3|11563.3|11548.3|11563.3|11548.3|0
1637045640000|2021-11-16 06:54:00|11562.9|11547.9|11561.9|11546.9|11562.9|11547.9|11561.9|11546.9|0
1637045650000|2021-11-16 06:54:10|11561.8|11546.8|11562.8|11547.8|11562.8|11547.8|11561.8|11546.8|0
1637045690000|2021-11-16 06:54:50|11562.3|11547.3|11562.3|11547.3|11562.3|11547.3|11562.3|11547.3|0
1637045700000|2021-11-16 06:55:00|11567.1|11542.1|11563.7|11548.7|11567.1|11548.7|11563.6|11541.8|0
1637045720000|2021-11-16 06:55:20|11563.6|11548.6|11563.2|11548.2|11563.6|11548.6|11563.2|11548.2|1
1637045730000|2021-11-16 06:55:30|11563.1|11548.1|11562.7|11547.7|11563.1|11548.1|11562.7|11547.7|0
1637045740000|2021-11-16 06:55:40|11562.3|11547.3|11562.3|11547.3|11562.3|11547.3|11562.3|11547.3|0
1637045760000|2021-11-16 06:56:00|11562.4|11547.4|11564.1|11549.1|11564.1|11549.1|11562.4|11547.4|0
1637045770000|2021-11-16 06:56:10|11564|11549|11563.6|11548.6|11564|11549|11563.6|11548.6|0
1637045810000|2021-11-16 06:56:50|11563.7|11548.7|11563.7|11548.7|11563.7|11548.7|11563.6|11548.6|1
1637045860000|2021-11-16 06:57:40|11563.8|11548.8|11563.8|11548.8|11563.8|11548.8|11563.8|11548.8|0
1637045890000|2021-11-16 06:58:10|||||||||6
1637045920000|2021-11-16 06:58:40|11563.7|11548.7|11563.7|11548.7|11563.7|11548.7|11563.7|11548.7|0
1637045960000|2021-11-16 06:59:20|11565|11550|11564.7|11549.7|11565.2|11550.2|11564.7|11549.7|4
1637045970000|2021-11-16 06:59:30|11565.4|11550.4|11565.4|11550.4|11565.4|11550.4|11565.4|11550.4|2
1637045980000|2021-11-16 06:59:40|11565.8|11550.8|11565.8|11550.8|11565.8|11550.8|11565.8|11550.8|1
1637046000000|2021-11-16 07:00:00|11565.4|11550.4|11565.4|11550.4|11565.4|11550.4|11565.4|11550.4|0
1637046020000|2021-11-16 07:00:20|11564.9|11549.9|11565.3|11550.3|11565.3|11550.3|11564.8|11549.8|0
1637046160000|2021-11-16 07:02:40|11564.4|11549.4|11565.3|11550.3|11565.3|11550.3|11564.4|11549.4|0
1637046190000|2021-11-16 07:03:10|11565.4|11550.4|11567.6|11552.6|11567.6|11552.6|11565.4|11550.4|0
1637046210000|2021-11-16 07:03:30|||||||||1
1637046230000|2021-11-16 07:03:50|11571.7|11546.7|11566.7|11551.7|11571.7|11551.7|11566.7|11546.7|0
1637046240000|2021-11-16 07:04:00|11566.3|11551.3|11566.7|11551.7|11566.7|11551.7|11566.3|11551.3|0
1637046410000|2021-11-16 07:06:50|11566.3|11551.3|11566.9|11551.9|11566.9|11551.9|11566.3|11551.3|1
1637046650000|2021-11-16 07:10:50|11567.4|11552.4|11567.4|11552.4|11567.4|11552.4|11567.4|11552.4|0
1637046680000|2021-11-16 07:11:20|11566.9|11551.9|11566.9|11551.9|11566.9|11551.9|11566.9|11551.9|0
1637046690000|2021-11-16 07:11:30|11566.8|11551.8|11569.4|11554.4|11569.4|11554.4|11566.4|11551.4|0
1637046700000|2021-11-16 07:11:40|11566.4|11551.4|11566.4|11551.4|11570.4|11555.4|11566.4|11551.4|1
1637046730000|2021-11-16 07:12:10|11566.8|11551.8|11566.8|11551.8|11566.8|11551.8|11566.8|11551.8|0
1637046880000|2021-11-16 07:14:40|11566.7|11551.7|11568.7|11553.7|11568.7|11553.7|11566.7|11551.7|0
1637046900000|2021-11-16 07:15:00|11567.8|11552.8|11567.2|11552.2|11567.8|11552.8|11567.2|11552.2|0
1637047000000|2021-11-16 07:16:40|||||||||1
1637047040000|2021-11-16 07:17:20|11567.6|11552.6|11570.2|11555.2|11570.2|11555.2|11567.6|11552.6|0
1637047080000|2021-11-16 07:18:00|11569.9|11554.9|11567.2|11552.2|11569.9|11554.9|11567.2|11552.2|0
1637047220000|2021-11-16 07:20:20|11566.9|11551.9|11566.8|11551.8|11566.9|11551.9|11566.8|11551.8|1
1637047320000|2021-11-16 07:22:00|11566.7|11551.7|11566.7|11551.7|11566.7|11551.7|11566.7|11551.7|0
1637047340000|2021-11-16 07:22:20|11566.8|11551.8|11566.8|11551.8|11566.8|11551.8|11566.8|11551.8|0
1637047350000|2021-11-16 07:22:30|11566.7|11551.7|11566.7|11551.7|11566.7|11551.7|11566.7|11551.7|0
1637047390000|2021-11-16 07:23:10|11566.3|11551.3|11566.3|11551.3|11566.3|11551.3|11566.3|11551.3|0
1637047400000|2021-11-16 07:23:20|||||||||2
1637047520000|2021-11-16 07:25:20|11565.6|11550.6|11565.6|11550.6|11565.6|11550.6|11565.6|11550.6|0
1637047590000|2021-11-16 07:26:30|11567.2|11552.2|11566.8|11551.8|11567.3|11552.3|11566.8|11551.8|3
1637047600000|2021-11-16 07:26:40|11567.2|11552.2|11569.8|11554.8|11569.8|11554.8|11567.2|11552.2|0
1637047650000|2021-11-16 07:27:30|11569.9|11554.9|11569.9|11554.9|11569.9|11554.9|11569.9|11554.9|0
1637047660000|2021-11-16 07:27:40|11569.8|11554.8|11569.6|11554.6|11569.8|11554.8|11569.6|11554.6|0
1637047680000|2021-11-16 07:28:00|11571.3|11556.3|11581|11566|11581|11566|11571.3|11556.3|20
1637047690000|2021-11-16 07:28:10|11581.5|11566.5|11581.4|11566.4|11581.5|11566.5|11581.4|11566.4|0
1637047700000|2021-11-16 07:28:20|11581.8|11566.8|11581.3|11566.3|11581.8|11566.8|11581.3|11566.3|2
1637047710000|2021-11-16 07:28:30|11580.8|11565.8|11580.8|11565.8|11580.8|11565.8|11580.8|11565.8|0
1637047720000|2021-11-16 07:28:40|11581.1|11566.1|11581.6|11566.6|11581.6|11566.6|11581.1|11566.1|0
1637047730000|2021-11-16 07:28:50|11582.4|11567.4|11583.8|11568.8|11583.8|11568.8|11582.4|11567.4|1
1637047740000|2021-11-16 07:29:00|11583.3|11568.3|11587.5|11572.5|11587.5|11572.5|11583.3|11568.3|0
1637047750000|2021-11-16 07:29:10|11588.8|11573.8|11588.8|11573.8|11588.8|11573.8|11588.8|11573.8|0
1637047760000|2021-11-16 07:29:20|11589|11574|11587.8|11572.8|11590.8|11575.8|11587.5|11572.5|0
1637047770000|2021-11-16 07:29:30|11588.1|11573.1|11588.6|11573.6|11588.7|11573.7|11587.7|11572.7|0
1637047800000|2021-11-16 07:30:00|11588.8|11573.8|11588.8|11573.8|11588.8|11573.8|11588.8|11573.8|6
1637047820000|2021-11-16 07:30:20|11588.7|11573.7|11588.7|11573.7|11588.7|11573.7|11588.7|11573.7|0
1637047850000|2021-11-16 07:30:50|11589.1|11574.1|11590.1|11575.1|11590.1|11575.1|11589.1|11574.1|0
1637047860000|2021-11-16 07:31:00|11590.6|11575.6|11590.6|11575.6|11590.6|11575.6|11590.6|11575.6|0
1637047870000|2021-11-16 07:31:10|11588.6|11573.6|11590.6|11575.6|11590.6|11575.6|11588.6|11573.6|0
1637047890000|2021-11-16 07:31:30|11590.1|11575.1|11590.1|11575.1|11590.1|11575.1|11590.1|11575.1|0
1637047900000|2021-11-16 07:31:40|11589.1|11574.1|11589.1|11574.1|11589.1|11574.1|11589.1|11574.1|0
1637047910000|2021-11-16 07:31:50|11589.2|11574.2|11590.1|11575.1|11590.1|11575.1|11589.2|11574.2|0
1637047920000|2021-11-16 07:32:00|11589.6|11574.6|11589.6|11574.6|11589.6|11574.6|11589.6|11574.6|0
1637047930000|2021-11-16 07:32:10|11588.6|11573.6|11589.5|11574.5|11589.6|11574.6|11588.6|11573.6|0
1637047950000|2021-11-16 07:32:30|11589.1|11574.1|11589.1|11574.1|11589.1|11574.1|11589.1|11574.1|0
1637047960000|2021-11-16 07:32:40|11588.7|11573.7|11588.7|11573.7|11588.7|11573.7|11588.7|11573.7|0
1637047990000|2021-11-16 07:33:10|11589.1|11574.1|11590.2|11575.2|11590.2|11575.2|11589.1|11574.1|2
1637048020000|2021-11-16 07:33:40|11589.8|11574.8|11588.8|11573.8|11589.8|11574.8|11588.8|11573.8|0
1637048070000|2021-11-16 07:34:30|11588.3|11573.3|11588.3|11573.3|11588.3|11573.3|11588.3|11573.3|0
1637048180000|2021-11-16 07:36:20|11587.8|11572.8|11587.8|11572.8|11587.8|11572.8|11587.8|11572.8|0
1637048190000|2021-11-16 07:36:30|11587.3|11572.3|11587.3|11572.3|11587.3|11572.3|11587.3|11572.3|0
1637048210000|2021-11-16 07:36:50|11587.1|11572.1|11581.9|11566.9|11587.1|11572.1|11581.9|11566.9|0
1637048220000|2021-11-16 07:37:00|11582|11567|11582.4|11567.4|11582.4|11567.4|11582|11567|0
1637048230000|2021-11-16 07:37:10|11583|11568|11586.9|11571.9|11587.8|11572.8|11583|11568|0
1637048250000|2021-11-16 07:37:30|11587|11572|11587.4|11572.4|11587.4|11572.4|11587|11572|0
1637048350000|2021-11-16 07:39:10|11586.9|11571.9|11586.9|11571.9|11586.9|11571.9|11586.9|11571.9|0
1637048360000|2021-11-16 07:39:20|11589|11574|11589|11574|11589|11574|11589|11574|0
1637048370000|2021-11-16 07:39:30|11588.6|11573.6|11588.6|11573.6|11588.6|11573.6|11588.6|11573.6|1
1637048380000|2021-11-16 07:39:40|11586.5|11571.5|11587|11572|11587|11572|11586.5|11571.5|0
1637048400000|2021-11-16 07:40:00|11587.4|11572.4|11587.4|11572.4|11587.4|11572.4|11587.4|11572.4|0
1637048420000|2021-11-16 07:40:20|11588.5|11573.5|11588.5|11573.5|11588.5|11573.5|11588.5|11573.5|9
1637048500000|2021-11-16 07:41:40|11588.4|11573.4|11588.4|11573.4|11588.4|11573.4|11588.4|11573.4|0
1637048560000|2021-11-16 07:42:40|11587.9|11572.9|11587.5|11572.5|11587.9|11572.9|11587.5|11572.5|0
1637048630000|2021-11-16 07:43:50|11587|11572|11587|11572|11587|11572|11587|11572|1
1637048650000|2021-11-16 07:44:10|11586.5|11571.5|11586.5|11571.5|11586.5|11571.5|11586.5|11571.5|1
1637048700000|2021-11-16 07:45:00|11586|11571|11586|11571|11586|11571|11586|11571|0
1637048760000|2021-11-16 07:46:00|11586.5|11571.5|11586|11571|11586.5|11571.5|11586|11571|0
1637048810000|2021-11-16 07:46:50|11585.7|11570.7|11584|11569|11585.7|11570.7|11584|11569|0
1637048820000|2021-11-16 07:47:00|11589.5|11564.5|11584.3|11569.3|11589.5|11569.3|11584.3|11564.5|0
1637048830000|2021-11-16 07:47:10|11583.5|11568.5|11583.5|11568.5|11583.5|11568.5|11583.5|11568.5|0
1637048840000|2021-11-16 07:47:20|11585|11570|11585|11570|11585|11570|11585|11570|0
1637048860000|2021-11-16 07:47:40|11585.2|11570.2|11585.2|11570.2|11585.2|11570.2|11585.2|11570.2|11
1637048880000|2021-11-16 07:48:00|11586.2|11571.2|11584.2|11569.2|11586.2|11571.2|11584.2|11569.2|0
1637048930000|2021-11-16 07:48:50|11584.3|11569.3|11585.2|11570.2|11585.2|11570.2|11584.3|11569.3|0
1637048940000|2021-11-16 07:49:00|11585.4|11570.4|11587.1|11572.1|11587.1|11572.1|11585.4|11570.4|0
1637048950000|2021-11-16 07:49:10|11586.2|11571.2|11586.2|11571.2|11586.2|11571.2|11586.2|11571.2|0
1637049000000|2021-11-16 07:50:00|11587.2|11572.2|11586.2|11571.2|11587.2|11572.2|11586.2|11571.2|0
1637049060000|2021-11-16 07:51:00|11586.3|11571.3|11586.2|11571.2|11587.2|11572.2|11586.2|11571.2|0
1637049070000|2021-11-16 07:51:10|11585.7|11570.7|11585.7|11570.7|11585.7|11570.7|11585.7|11570.7|0
1637049080000|2021-11-16 07:51:20|11585.8|11570.8|11586.2|11571.2|11586.2|11571.2|11585.8|11570.8|0
1637049120000|2021-11-16 07:52:00|11586.3|11571.3|11586.1|11571.1|11587.1|11572.1|11586.1|11571.1|0
1637049130000|2021-11-16 07:52:10|11585.9|11570.9|11584.6|11569.6|11585.9|11570.9|11584.6|11569.6|1
1637049140000|2021-11-16 07:52:20|11585.1|11570.1|11585.1|11570.1|11585.1|11570.1|11585.1|11570.1|0
1637049180000|2021-11-16 07:53:00|11585.4|11570.4|11585.6|11570.6|11586.2|11571.2|11585.4|11570.4|0
1637049240000|2021-11-16 07:54:00|11585.7|11570.7|11585.1|11570.1|11585.7|11570.7|11585.1|11570.1|0
1637049300000|2021-11-16 07:55:00|11585.3|11570.3|11585.6|11570.6|11585.7|11570.7|11585.3|11570.3|0
1637049310000|2021-11-16 07:55:10|11585.1|11570.1|11585.1|11570.1|11585.1|11570.1|11585.1|11570.1|0
1637049500000|2021-11-16 07:58:20|11585.2|11570.2|11585.2|11570.2|11585.2|11570.2|11585.2|11570.2|3
1637049520000|2021-11-16 07:58:40|11585.1|11570.1|11585.1|11570.1|11585.1|11570.1|11585.1|11570.1|2
1637049600000|2021-11-16 08:00:00|11586.2|11571.2|11586.2|11571.2|11586.2|11571.2|11586.2|11571.2|1
1637049620000|2021-11-16 08:00:20|11587.1|11572.1|11587.1|11572.1|11587.1|11572.1|11587.1|11572.1|1
1637049760000|2021-11-16 08:02:40|||||||||1
1637049780000|2021-11-16 08:03:00|11587.6|11572.6|11587.6|11572.6|11587.6|11572.6|11587.6|11572.6|1
1637049940000|2021-11-16 08:05:40|11587.5|11572.5|11585.1|11570.1|11587.5|11572.5|11585.1|11570.1|0
1637050020000|2021-11-16 08:07:00|11584.6|11569.6|11586.6|11571.6|11586.6|11571.6|11582.6|11567.6|3
1637050050000|2021-11-16 08:07:30|||||||||2
1637050220000|2021-11-16 08:10:20|||||||||1
1637050430000|2021-11-16 08:13:50|11586.1|11571.1|11586.1|11571.1|11586.1|11571.1|11586.1|11571.1|0
1637050450000|2021-11-16 08:14:10|11586.2|11571.2|11586.6|11571.6|11586.6|11571.6|11586.2|11571.2|0
1637050460000|2021-11-16 08:14:20|11583.6|11568.6|11583.6|11568.6|11583.6|11568.6|11583.6|11568.6|0
1637050530000|2021-11-16 08:15:30|11586.6|11571.6|11587.1|11572.1|11587.1|11572.1|11586.6|11571.6|2
1637050540000|2021-11-16 08:15:40|11587.2|11572.2|11587.2|11572.2|11587.2|11572.2|11587.2|11572.2|0
1637050560000|2021-11-16 08:16:00|||||||||10
1637050690000|2021-11-16 08:18:10|11586.7|11571.7|11587.2|11572.2|11587.2|11572.2|11586.7|11571.7|0
1637050790000|2021-11-16 08:19:50|11587.1|11572.1|11586.7|11571.7|11587.1|11572.1|11586.7|11571.7|0
1637050810000|2021-11-16 08:20:10|11586.2|11571.2|11586.2|11571.2|11586.2|11571.2|11586.2|11571.2|0
1637051040000|2021-11-16 08:24:00|11585.6|11570.6|11585.6|11570.6|11585.6|11570.6|11585.6|11570.6|0
1637051210000|2021-11-16 08:26:50|11585.5|11570.5|11583.7|11568.7|11585.5|11570.5|11583.7|11568.7|0
1637051360000|2021-11-16 08:29:20|11582.1|11567.1|11582.1|11567.1|11582.1|11567.1|11582.1|11567.1|2
1637051390000|2021-11-16 08:29:50|11582.2|11567.2|11582.6|11567.6|11582.6|11567.6|11582.2|11567.2|0
1637051450000|2021-11-16 08:30:50|11582.5|11567.5|11582.1|11567.1|11582.5|11567.5|11582.1|11567.1|0
1637051540000|2021-11-16 08:32:20|11582.2|11567.2|11581.6|11566.6|11582.6|11567.6|11581.6|11566.6|0
1637051550000|2021-11-16 08:32:30|11582.7|11567.7|11582.1|11567.1|11583.1|11568.1|11582.1|11567.1|2
1637051560000|2021-11-16 08:32:40|11582.6|11567.6|11582.1|11567.1|11582.6|11567.6|11582.1|11567.1|0
1637051570000|2021-11-16 08:32:50|11582.7|11567.7|11582.7|11567.7|11582.7|11567.7|11582.7|11567.7|0
1637051580000|2021-11-16 08:33:00|11583.2|11568.2|11580.6|11565.6|11586.1|11571.1|11580.6|11565.6|0
1637051590000|2021-11-16 08:33:10|11581.3|11566.3|11581.1|11566.1|11581.3|11566.3|11579.6|11564.6|1
1637051600000|2021-11-16 08:33:20|11582.2|11567.2|11582.2|11567.2|11582.2|11567.2|11582.2|11567.2|0
1637051620000|2021-11-16 08:33:40|11582|11567|11582|11567|11582|11567|11582|11567|0
1637051630000|2021-11-16 08:33:50|11581.6|11566.6|11581.6|11566.6|11581.6|11566.6|11581.6|11566.6|0
1637051820000|2021-11-16 08:37:00|11581.2|11566.2|11581.2|11566.2|11581.2|11566.2|11581.2|11566.2|0
1637052040000|2021-11-16 08:40:40|11581.1|11566.1|11581.1|11566.1|11581.1|11566.1|11581.1|11566.1|0
1637052050000|2021-11-16 08:40:50|||||||||1
1637052070000|2021-11-16 08:41:10|11581.2|11566.2|11581.2|11566.2|11581.2|11566.2|11581.2|11566.2|0
1637052150000|2021-11-16 08:42:30|11581.1|11566.1|11581.1|11566.1|11581.1|11566.1|11581.1|11566.1|0
1637052400000|2021-11-16 08:46:40|11579.6|11564.6|11579.6|11564.6|11579.6|11564.6|11579.6|11564.6|0
1637052410000|2021-11-16 08:46:50|11579.8|11564.8|11580.6|11565.6|11580.6|11565.6|11579.8|11564.8|0
1637052420000|2021-11-16 08:47:00|11581.6|11566.6|11577.3|11562.3|11581.6|11566.6|11576.6|11561.6|0
1637052430000|2021-11-16 08:47:10|11582.1|11567.1|11582.1|11567.1|11582.1|11567.1|11582.1|11567.1|0
1637052440000|2021-11-16 08:47:20|11582|11567|11581.1|11566.1|11582|11567|11581.1|11566.1|0
1637052460000|2021-11-16 08:47:40|11580.6|11565.6|11580.6|11565.6|11580.6|11565.6|11580.6|11565.6|0
1637052530000|2021-11-16 08:48:50|11581.6|11566.6|11581.6|11566.6|11581.6|11566.6|11581.6|11566.6|0
1637052540000|2021-11-16 08:49:00|11581.1|11566.1|11581.1|11566.1|11581.1|11566.1|11581.1|11566.1|0
1637052600000|2021-11-16 08:50:00|11580.6|11565.6|11580.6|11565.6|11580.6|11565.6|11580.6|11565.6|0
1637052740000|2021-11-16 08:52:20|11580.5|11565.5|11580.1|11565.1|11580.5|11565.5|11580.1|11565.1|0
1637052750000|2021-11-16 08:52:30|11579.6|11564.6|11579.6|11564.6|11579.6|11564.6|11579.6|11564.6|0
1637052770000|2021-11-16 08:52:50|11579.1|11564.1|11579.1|11564.1|11579.1|11564.1|11579.1|11564.1|0
1637052780000|2021-11-16 08:53:00|11578.6|11563.6|11578.6|11563.6|11578.6|11563.6|11578.6|11563.6|0
1637052840000|2021-11-16 08:54:00|11578.4|11563.4|11575.1|11560.1|11578.4|11563.4|11575.1|11560.1|0
1637052850000|2021-11-16 08:54:10|11575|11560|11575.1|11560.1|11575.1|11560.1|11574.6|11559.6|0
1637052900000|2021-11-16 08:55:00|11569.6|11554.6|11569.6|11554.6|11569.6|11554.6|11569.6|11554.6|0
1637053120000|2021-11-16 08:58:40|||||||||1
1637053140000|2021-11-16 08:59:00|11569.2|11554.2|11565.1|11550.1|11569.2|11554.2|11564.6|11549.6|0
1637053200000|2021-11-16 09:00:00|11567.6|11542.6|11565.6|11550.6|11567.6|11550.6|11565.6|11542.6|0
1637053260000|2021-11-16 09:01:00|11570.2|11545.2|11566.1|11551.1|11570.2|11551.1|11563|11545.2|1
1637053300000|2021-11-16 09:01:40|11565.9|11550.9|11565.9|11550.9|11565.9|11550.9|11565.9|11550.9|5
1637053310000|2021-11-16 09:01:50|11570.4|11545.4|11565.9|11550.9|11570.4|11550.9|11565.9|11545.4|0
1637053530000|2021-11-16 09:05:30|11565.8|11550.8|11565.8|11550.8|11565.8|11550.8|11565.8|11550.8|0
1637053570000|2021-11-16 09:06:10|11565.4|11550.4|11565.4|11550.4|11565.4|11550.4|11565.4|11550.4|0
1637053600000|2021-11-16 09:06:40|11565.1|11550.1|11562.5|11547.5|11565.1|11550.1|11562.5|11547.5|0
1637053670000|2021-11-16 09:07:50|11562.4|11547.4|11562.4|11547.4|11562.4|11547.4|11562.4|11547.4|0
1637053740000|2021-11-16 09:09:00|11562.5|11547.5|11562.5|11547.5|11562.5|11547.5|11562.5|11547.5|0
1637053790000|2021-11-16 09:09:50|||||||||2
1637053870000|2021-11-16 09:11:10|11563.9|11548.9|11563.9|11548.9|11563.9|11548.9|11563.9|11548.9|0
1637053920000|2021-11-16 09:12:00|11564|11549|11564.5|11549.5|11564.5|11549.5|11564|11549|0
1637054050000|2021-11-16 09:14:10|11562.4|11547.4|11562.4|11547.4|11562.4|11547.4|11562.4|11547.4|1
1637054230000|2021-11-16 09:17:10|||||||||5
1637054350000|2021-11-16 09:19:10|11566.9|11541.9|11566.9|11541.9|11566.9|11541.9|11566.9|11541.9|0
1637054370000|2021-11-16 09:19:30|11562|11547|11562.8|11547.8|11563.4|11548.4|11562|11547|1
1637054380000|2021-11-16 09:19:40|11562.4|11547.4|11562|11547|11562.4|11547.4|11561.9|11546.9|0
1637054400000|2021-11-16 09:20:00|11562.4|11547.4|11562.4|11547.4|11562.4|11547.4|11562.4|11547.4|0
1637054430000|2021-11-16 09:20:30|11561.4|11546.4|11564.9|11549.9|11564.9|11549.9|11561.4|11546.4|0
1637054440000|2021-11-16 09:20:40|11564.8|11549.8|11559.9|11544.9|11564.8|11549.8|11559.9|11544.9|0
1637054450000|2021-11-16 09:20:50|11559.4|11544.4|11556.8|11541.8|11559.4|11544.4|11556.8|11541.8|0
1637054470000|2021-11-16 09:21:10|11559.9|11544.9|11559.9|11544.9|11559.9|11544.9|11559.9|11544.9|1
1637054510000|2021-11-16 09:21:50|11555.4|11530.4|11551.9|11536.9|11555.4|11536.9|11550.9|11530.4|3
1637054520000|2021-11-16 09:22:00|11552.9|11537.9|11552.9|11537.9|11552.9|11537.9|11552.9|11537.9|0
1637054530000|2021-11-16 09:22:10|11553|11538|11553.9|11538.9|11553.9|11538.9|11553|11538|1
1637054580000|2021-11-16 09:23:00|11554.4|11539.4|11556.4|11541.4|11556.4|11541.4|11554.4|11539.4|0
1637054590000|2021-11-16 09:23:10|11559.4|11544.4|11558.4|11543.4|11559.4|11544.4|11558|11543|0
1637054610000|2021-11-16 09:23:30|11557.9|11542.9|11557.9|11542.9|11557.9|11542.9|11557.9|11542.9|0
1637054620000|2021-11-16 09:23:40|11557.5|11542.5|11554.4|11539.4|11557.5|11542.5|11554.4|11539.4|0
1637054630000|2021-11-16 09:23:50|11553.4|11538.4|11548.4|11533.4|11553.4|11538.4|11547.9|11532.9|0
1637054640000|2021-11-16 09:24:00|11547.4|11532.4|11547.9|11532.9|11547.9|11532.9|11546.9|11531.9|0
1637054660000|2021-11-16 09:24:20|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|0
1637054670000|2021-11-16 09:24:30|11547.9|11532.9|11547.9|11532.9|11547.9|11532.9|11547.9|11532.9|0
1637054680000|2021-11-16 09:24:40|11546.9|11531.9|11546.9|11531.9|11546.9|11531.9|11546.9|11531.9|0
1637054700000|2021-11-16 09:25:00|11544.9|11529.9|11544.9|11529.9|11544.9|11529.9|11544.9|11529.9|0
1637054730000|2021-11-16 09:25:30|11543.9|11528.9|11543.9|11528.9|11543.9|11528.9|11543.9|11528.9|0
1637054760000|2021-11-16 09:26:00|11542.5|11527.5|11542.5|11527.5|11542.5|11527.5|11542.5|11527.5|0
1637054780000|2021-11-16 09:26:20|11541.5|11526.5|11545.5|11530.5|11545.5|11530.5|11541.5|11526.5|0
1637054800000|2021-11-16 09:26:40|11544.8|11529.8|11541|11526|11544.8|11529.8|11540.9|11525.9|0
1637054810000|2021-11-16 09:26:50|11535|11520|11532.6|11517.6|11535|11520|11532.6|11517.6|0
1637054820000|2021-11-16 09:27:00|11533|11518|11545|11520|11545|11520|11533|11518|0
1637054860000|2021-11-16 09:27:40|11544|11519|11545|11520|11545|11520|11544|11519|0
1637054870000|2021-11-16 09:27:50|11545.5|11520.5|11545|11520|11545.5|11520.5|11545|11520|0
1637054900000|2021-11-16 09:28:20|11540.2|11525.2|11540.2|11525.2|11540.2|11525.2|11540.2|11525.2|0
1637054910000|2021-11-16 09:28:30|11541.9|11526.9|11541.9|11526.9|11541.9|11526.9|11541.9|11526.9|0
1637054920000|2021-11-16 09:28:40|11541.5|11526.5|11541.5|11526.5|11541.5|11526.5|11541.5|11526.5|0
1637055050000|2021-11-16 09:30:50|11541.4|11526.4|11541.5|11526.5|11541.5|11526.5|11541|11526|0
1637055100000|2021-11-16 09:31:40|11539.1|11524.1|11539.1|11524.1|11539.1|11524.1|11539.1|11524.1|0
1637055120000|2021-11-16 09:32:00|11539.5|11524.5|11541.5|11526.5|11541.5|11526.5|11539.5|11524.5|0
1637055360000|2021-11-16 09:36:00|11541.6|11526.6|11541.6|11526.6|11541.6|11526.6|11541.6|11526.6|0
1637055370000|2021-11-16 09:36:10|11542.4|11527.4|11542.4|11527.4|11542.4|11527.4|11542.4|11527.4|0
1637055380000|2021-11-16 09:36:20|11544.9|11529.9|11544.9|11529.9|11544.9|11529.9|11544.9|11529.9|0
1637055390000|2021-11-16 09:36:30|11544|11529|11544|11529|11544|11529|11544|11529|0
1637055400000|2021-11-16 09:36:40|11543.6|11528.6|11543.4|11528.4|11543.6|11528.6|11543.4|11528.4|2
1637055510000|2021-11-16 09:38:30|11539.4|11524.4|11539.9|11524.9|11540|11525|11539.4|11524.4|24
1637055540000|2021-11-16 09:39:00|11540.4|11525.4|11540|11525|11540.4|11525.4|11539.2|11524.2|0
1637055550000|2021-11-16 09:39:10|11540.4|11525.4|11540.4|11525.4|11540.4|11525.4|11537.7|11522.7|0
1637055560000|2021-11-16 09:39:20|11539.9|11524.9|11540.4|11525.4|11540.4|11525.4|11539.9|11524.9|0
1637055610000|2021-11-16 09:40:10|11539.9|11524.9|11540.5|11525.5|11540.5|11525.5|11539.9|11524.9|0
1637055620000|2021-11-16 09:40:20|11540.2|11525.2|11537.5|11522.5|11540.5|11525.5|11537.5|11522.5|1
1637055630000|2021-11-16 09:40:30|11540|11525|11540|11525|11540|11525|11540|11525|0
1637055640000|2021-11-16 09:40:40|11540.5|11525.5|11540|11525|11540.5|11525.5|11540|11525|0
1637055650000|2021-11-16 09:40:50|11539.9|11524.9|11539.9|11524.9|11539.9|11524.9|11539.9|11524.9|0
1637055670000|2021-11-16 09:41:10|11539.4|11524.4|11539.9|11524.9|11539.9|11524.9|11539.4|11524.4|0
1637055680000|2021-11-16 09:41:20|11539.4|11524.4|11540.4|11525.4|11540.4|11525.4|11539.4|11524.4|0
1637055690000|2021-11-16 09:41:30|11540.2|11525.2|11539.4|11524.4|11540.2|11525.2|11539.4|11524.4|0
1637055700000|2021-11-16 09:41:40|11539.2|11524.2|11539.7|11524.7|11539.7|11524.7|11539.2|11524.2|20
1637055710000|2021-11-16 09:41:50|11539.2|11524.2|11539.7|11524.7|11540.2|11525.2|11539.2|11524.2|1
1637055720000|2021-11-16 09:42:00|11540.2|11525.2|11539.9|11524.9|11540.5|11525.5|11539.5|11524.5|13
1637055730000|2021-11-16 09:42:10|11540.4|11525.4|11539.4|11524.4|11540.4|11525.4|11539.4|11524.4|0
1637055740000|2021-11-16 09:42:20|11538.4|11523.4|11537.9|11522.9|11538.4|11523.4|11537.9|11522.9|0
1637055750000|2021-11-16 09:42:30|11538.3|11523.3|11538.3|11523.3|11538.4|11523.4|11537.9|11522.9|0
1637055760000|2021-11-16 09:42:40|11537.9|11522.9|11537.9|11522.9|11537.9|11522.9|11537.9|11522.9|0
1637055780000|2021-11-16 09:43:00|11538.8|11523.8|11538.8|11523.8|11538.8|11523.8|11538.8|11523.8|0
1637055790000|2021-11-16 09:43:10|11538.9|11523.9|11538.9|11523.9|11538.9|11523.9|11538.9|11523.9|0
1637055840000|2021-11-16 09:44:00|11537.9|11522.9|11538.4|11523.4|11538.4|11523.4|11537.9|11522.9|0
1637055880000|2021-11-16 09:44:40|11538.9|11523.9|11538.9|11523.9|11538.9|11523.9|11538.9|11523.9|0
1637055910000|2021-11-16 09:45:10|11540.7|11525.7|11540.7|11525.7|11540.7|11525.7|11540.7|11525.7|0
1637055940000|2021-11-16 09:45:40|11540.9|11525.9|11540.9|11525.9|11540.9|11525.9|11540.9|11525.9|0
1637055950000|2021-11-16 09:45:50|11541|11526|11542.4|11527.4|11542.4|11527.4|11541|11526|0
1637055960000|2021-11-16 09:46:00|11541.9|11526.9|11541.9|11526.9|11541.9|11526.9|11541.9|11526.9|0
1637055970000|2021-11-16 09:46:10|11542.1|11527.1|11543.7|11528.7|11543.9|11528.9|11542.1|11527.1|0
1637055990000|2021-11-16 09:46:30|11541.9|11526.9|11541.9|11526.9|11541.9|11526.9|11541.9|11526.9|0
1637056110000|2021-11-16 09:48:30|11542.4|11527.4|11542.4|11527.4|11542.4|11527.4|11542.4|11527.4|0
1637056120000|2021-11-16 09:48:40|11540.9|11525.9|11540.9|11525.9|11540.9|11525.9|11540.9|11525.9|0
1637056140000|2021-11-16 09:49:00|11540.1|11525.1|11540.6|11525.6|11540.6|11525.6|11540.1|11525.1|0
1637056150000|2021-11-16 09:49:10|11540.4|11525.4|11539.4|11524.4|11540.4|11525.4|11539.4|11524.4|0
1637056160000|2021-11-16 09:49:20|11540.4|11525.4|11540.4|11525.4|11540.4|11525.4|11540.4|11525.4|0
1637056360000|2021-11-16 09:52:40|11540.3|11525.3|11539.4|11524.4|11540.3|11525.3|11539|11524|4
1637056370000|2021-11-16 09:52:50|11540.1|11525.1|11540.9|11525.9|11540.9|11525.9|11540.1|11525.1|0
1637056570000|2021-11-16 09:56:10|11540.8|11525.8|11540.9|11525.9|11540.9|11525.9|11540.8|11525.8|1
1637056580000|2021-11-16 09:56:20|11540.8|11525.8|11540.8|11525.8|11540.8|11525.8|11540.8|11525.8|0
1637056610000|2021-11-16 09:56:50|11541.3|11526.3|11541.3|11526.3|11541.3|11526.3|11541.3|11526.3|0
1637056630000|2021-11-16 09:57:10|11540.9|11525.9|11538.1|11523.1|11540.9|11525.9|11537.3|11522.3|0
1637056640000|2021-11-16 09:57:20|11539.4|11524.4|11539.4|11524.4|11539.4|11524.4|11539.4|11524.4|0
1637056660000|2021-11-16 09:57:40|11539.5|11524.5|11540.4|11525.4|11540.4|11525.4|11539.5|11524.5|0
1637056670000|2021-11-16 09:57:50|11540.3|11525.3|11539.8|11524.8|11540.4|11525.4|11539.8|11524.8|0
1637056680000|2021-11-16 09:58:00|11539.9|11524.9|11540.8|11525.8|11540.8|11525.8|11539.8|11524.8|0
1637056690000|2021-11-16 09:58:10|11541.3|11526.3|11541.3|11526.3|11541.3|11526.3|11541.2|11526.2|0
1637056700000|2021-11-16 09:58:20|11541.4|11526.4|11542.3|11527.3|11542.4|11527.4|11541.4|11526.4|0
1637056710000|2021-11-16 09:58:30|11542.8|11527.8|11542.8|11527.8|11542.8|11527.8|11542.8|11527.8|0
1637056740000|2021-11-16 09:59:00|11543.4|11528.4|11543.4|11528.4|11543.4|11528.4|11543.4|11528.4|0
1637056790000|2021-11-16 09:59:50|11543.8|11528.8|11545.5|11530.5|11545.5|11530.5|11543.8|11528.8|0
1637056810000|2021-11-16 10:00:10|11546|11531|11546|11531|11546|11531|11546|11531|0
1637056870000|2021-11-16 10:01:10|11546.4|11531.4|11546.4|11531.4|11546.4|11531.4|11546.4|11531.4|0
1637056930000|2021-11-16 10:02:10|11548.2|11533.2|11548.2|11533.2|11548.2|11533.2|11548.2|11533.2|1
1637057040000|2021-11-16 10:04:00|11548.1|11533.1|11547.3|11532.3|11548.1|11533.1|11546|11531|0
1637057050000|2021-11-16 10:04:10|11546.8|11531.8|11546.8|11531.8|11546.8|11531.8|11546.8|11531.8|1
1637057070000|2021-11-16 10:04:30|11547.3|11532.3|11546.9|11531.9|11547.3|11532.3|11546.8|11531.8|0
1637057080000|2021-11-16 10:04:40|11547.3|11532.3|11547.3|11532.3|11547.3|11532.3|11547.3|11532.3|0
1637057110000|2021-11-16 10:05:10|11547.8|11532.8|11547.8|11532.8|11547.8|11532.8|11547.8|11532.8|0
1637057210000|2021-11-16 10:06:50|11547.7|11532.7|11544.8|11529.8|11547.7|11532.7|11544.8|11529.8|0
1637057220000|2021-11-16 10:07:00|11544.6|11529.6|11544.6|11529.6|11544.6|11529.6|11544.6|11529.6|1
1637057230000|2021-11-16 10:07:10|11540.7|11525.7|11542.6|11527.6|11542.6|11527.6|11540.3|11525.3|4
1637057330000|2021-11-16 10:08:50|11539.8|11524.8|11540.3|11525.3|11540.3|11525.3|11539.8|11524.8|0
1637057400000|2021-11-16 10:10:00|11540.4|11525.4|11540.4|11525.4|11540.4|11525.4|11540.4|11525.4|0
1637057410000|2021-11-16 10:10:10|11541.7|11526.7|11541.7|11526.7|11541.7|11526.7|11541.7|11526.7|0
1637057470000|2021-11-16 10:11:10|11543.1|11528.1|11543.2|11528.2|11544.4|11529.4|11543.1|11528.1|1
1637057480000|2021-11-16 10:11:20|11543.1|11528.1|11543.1|11528.1|11543.1|11528.1|11543.1|11528.1|2
1637057510000|2021-11-16 10:11:50|11541.6|11526.6|11535.8|11520.8|11541.7|11526.7|11535.8|11520.8|3
1637057520000|2021-11-16 10:12:00|11535.7|11520.7|11535.7|11520.7|11535.7|11520.7|11535.7|11520.7|0
1637057550000|2021-11-16 10:12:30|11536.2|11521.2|11536.2|11521.2|11536.2|11521.2|11536.2|11521.2|0
1637057560000|2021-11-16 10:12:40|11536.1|11521.1|11536.1|11521.1|11536.1|11521.1|11536.1|11521.1|0
1637057640000|2021-11-16 10:14:00|11535.9|11520.9|11531.5|11516.5|11535.9|11520.9|11531.5|11516.5|4
1637057650000|2021-11-16 10:14:10|11530.6|11515.6|11530.6|11515.6|11530.6|11515.6|11530.6|11515.6|0
1637057670000|2021-11-16 10:14:30|11531.5|11516.5|11530.1|11515.1|11531.5|11516.5|11530.1|11515.1|0
1637057680000|2021-11-16 10:14:40|11529.6|11514.6|11529.6|11514.6|11529.6|11514.6|11529.6|11514.6|0
1637057740000|2021-11-16 10:15:40|11530.1|11515.1|11530.1|11515.1|11530.1|11515.1|11530.1|11515.1|0
1637057750000|2021-11-16 10:15:50|11530.6|11515.6|11530.6|11515.6|11530.6|11515.6|11530.6|11515.6|0
1637057760000|2021-11-16 10:16:00|11530.1|11515.1|11530.1|11515.1|11530.1|11515.1|11530.1|11515.1|0
1637057770000|2021-11-16 10:16:10|11529.6|11514.6|11528.6|11513.6|11529.6|11514.6|11528.6|11513.6|2
1637057790000|2021-11-16 10:16:30|11528.2|11513.2|11528.2|11513.2|11528.2|11513.2|11528.2|11513.2|0
1637057810000|2021-11-16 10:16:50|11527.7|11512.7|11527.7|11512.7|11527.7|11512.7|11527.6|11512.6|0
1637057860000|2021-11-16 10:17:40|11527.6|11512.6|11526.3|11511.3|11527.6|11512.6|11526.3|11511.3|0
1637057890000|2021-11-16 10:18:10|11524.3|11509.3|11524.8|11509.8|11524.8|11509.8|11524.3|11509.3|1
1637057960000|2021-11-16 10:19:20|11527|11512|11527.1|11512.1|11527.1|11512.1|11527|11512|2
1637057980000|2021-11-16 10:19:40|11527|11512|11527|11512|11527|11512|11527|11512|0
1637058030000|2021-11-16 10:20:30|11528.5|11513.5|11528.5|11513.5|11528.5|11513.5|11528.5|11513.5|0
1637058060000|2021-11-16 10:21:00|11528|11513|11526.5|11511.5|11528|11513|11526.5|11511.5|0
1637058110000|2021-11-16 10:21:50|11525.5|11510.5|11525.5|11510.5|11525.5|11510.5|11525.5|11510.5|1
1637058150000|2021-11-16 10:22:30|11526.2|11511.2|11525.7|11510.7|11526.2|11511.2|11525.2|11510.2|3
1637058260000|2021-11-16 10:24:20|11525.5|11510.5|11520.9|11505.9|11525.5|11510.5|11520.9|11505.9|14
1637058280000|2021-11-16 10:24:40|11520.4|11505.4|11520.9|11505.9|11520.9|11505.9|11520.4|11505.4|0
1637058290000|2021-11-16 10:24:50|11520.4|11505.4|11523.3|11508.3|11523.3|11508.3|11520.4|11505.4|0
1637058300000|2021-11-16 10:25:00|11523.4|11508.4|11524.3|11509.3|11524.3|11509.3|11523.4|11508.4|0
1637058310000|2021-11-16 10:25:10|11525.3|11510.3|11525.3|11510.3|11525.3|11510.3|11525.3|11510.3|0
1637058320000|2021-11-16 10:25:20|11526.3|11511.3|11525.3|11510.3|11526.3|11511.3|11525.3|11510.3|0
1637058360000|2021-11-16 10:26:00|11525.4|11510.4|11525.8|11510.8|11525.8|11510.8|11525.4|11510.4|0
1637058390000|2021-11-16 10:26:30|11525.9|11510.9|11526.3|11511.3|11526.3|11511.3|11525.9|11510.9|0
1637058400000|2021-11-16 10:26:40|11526.8|11511.8|11526.8|11511.8|11526.8|11511.8|11526.8|11511.8|0
1637058410000|2021-11-16 10:26:50|11526.7|11511.7|11526.7|11511.7|11526.7|11511.7|11526.7|11511.7|0
1637058420000|2021-11-16 10:27:00|11525.8|11510.8|11527.2|11512.2|11527.2|11512.2|11525.8|11510.8|0
1637058440000|2021-11-16 10:27:20|11527.7|11512.7|11527.7|11512.7|11527.7|11512.7|11527.7|11512.7|0
1637058480000|2021-11-16 10:28:00|11527.8|11512.8|11527.9|11512.9|11527.9|11512.9|11527.8|11512.8|0
1637058490000|2021-11-16 10:28:10|11528.3|11513.3|11528.3|11513.3|11528.3|11513.3|11528.3|11513.3|0
1637058540000|2021-11-16 10:29:00|11529.7|11514.7|11529.3|11514.3|11529.7|11514.7|11528.8|11513.8|0
1637058600000|2021-11-16 10:30:00|11529.2|11514.2|11528.9|11513.9|11529.2|11514.2|11528.9|11513.9|0
1637058610000|2021-11-16 10:30:10|11530.2|11515.2|11530.2|11515.2|11530.2|11515.2|11530.2|11515.2|0
1637058660000|2021-11-16 10:31:00|11529.2|11514.2|11530.7|11515.7|11530.7|11515.7|11529.2|11514.2|0
1637058720000|2021-11-16 10:32:00|11530.8|11515.8|11530.3|11515.3|11530.8|11515.8|11529.8|11514.8|0
1637058780000|2021-11-16 10:33:00|11530.2|11515.2|11529.8|11514.8|11530.2|11515.2|11529.3|11514.3|0
1637058800000|2021-11-16 10:33:20|11530.9|11515.9|11530.3|11515.3|11530.9|11515.9|11530.3|11515.3|0
1637058840000|2021-11-16 10:34:00|11529.8|11514.8|11529.9|11514.9|11529.9|11514.9|11529.8|11514.8|0
1637058850000|2021-11-16 10:34:10|11530.3|11515.3|11530.3|11515.3|11530.3|11515.3|11530.3|11515.3|0
1637058860000|2021-11-16 10:34:20|11530.4|11515.4|11530.4|11515.4|11530.4|11515.4|11530.4|11515.4|0
1637058900000|2021-11-16 10:35:00|11530.3|11515.3|11530.8|11515.8|11530.8|11515.8|11530.3|11515.3|0
1637058960000|2021-11-16 10:36:00|11530.3|11515.3|11530.4|11515.4|11530.4|11515.4|11530.3|11515.3|0
1637058970000|2021-11-16 10:36:10|11531.3|11516.3|11531.3|11516.3|11531.3|11516.3|11531.3|11516.3|0
1637059000000|2021-11-16 10:36:40|11531|11516|11529.9|11514.9|11531|11516|11529.9|11514.9|0
1637059040000|2021-11-16 10:37:20|11529.7|11514.7|11528.9|11513.9|11529.7|11514.7|11528.9|11513.9|0
1637059070000|2021-11-16 10:37:50|11529.4|11514.4|11529.4|11514.4|11529.4|11514.4|11529.4|11514.4|0
1637059100000|2021-11-16 10:38:20|11529.3|11514.3|11528.9|11513.9|11529.3|11514.3|11528.9|11513.9|0
1637059160000|2021-11-16 10:39:20|11529.4|11514.4|11528.9|11513.9|11529.4|11514.4|11528.9|11513.9|0
1637059220000|2021-11-16 10:40:20|11529.8|11514.8|11530.8|11515.8|11530.8|11515.8|11529.8|11514.8|0
1637059270000|2021-11-16 10:41:10|11530.3|11515.3|11530.8|11515.8|11530.8|11515.8|11529.8|11514.8|0
1637059300000|2021-11-16 10:41:40|11530.5|11515.5|11528.8|11513.8|11530.5|11515.5|11528.8|11513.8|0
1637059370000|2021-11-16 10:42:50|11528.9|11513.9|11529.8|11514.8|11529.8|11514.8|11528.9|11513.9|0
1637059530000|2021-11-16 10:45:30|11529.9|11514.9|11530.4|11515.4|11530.4|11515.4|11529.9|11514.9|0
1637059550000|2021-11-16 10:45:50|11529.9|11514.9|11529.9|11514.9|11529.9|11514.9|11529.8|11514.8|0
1637059560000|2021-11-16 10:46:00|11529.7|11514.7|11531.4|11516.4|11531.4|11516.4|11529.4|11514.4|0
1637059600000|2021-11-16 10:46:40|11531.3|11516.3|11531.3|11516.3|11531.3|11516.3|11531.3|11516.3|0
1637060230000|2021-11-16 10:57:10|11531.5|11516.5|11532.3|11517.3|11532.3|11517.3|11531.5|11516.5|1
1637060240000|2021-11-16 10:57:20|11532.4|11517.4|11532.4|11517.4|11532.4|11517.4|11532.4|11517.4|0
1637060310000|2021-11-16 10:58:30|11540.5|11525.5|11541.5|11526.5|11541.5|11526.5|11540.5|11525.5|1
1637060320000|2021-11-16 10:58:40|11542|11527|11546.8|11531.8|11546.8|11531.8|11542|11527|0
1637060340000|2021-11-16 10:59:00|11547.3|11532.3|11562.3|11547.3|11562.3|11547.3|11547.3|11532.3|8
1637060350000|2021-11-16 10:59:10|11561.3|11546.3|11557.8|11542.8|11561.3|11546.3|11557.8|11542.8|0
1637060380000|2021-11-16 10:59:40|11557.3|11542.3|11557.3|11542.3|11557.3|11542.3|11557.3|11542.3|0
1637060390000|2021-11-16 10:59:50|11552.8|11537.8|11552.8|11537.8|11552.8|11537.8|11552.8|11537.8|0
1637060400000|2021-11-16 11:00:00|11553.1|11538.1|11555.3|11540.3|11555.3|11540.3|11553.1|11538.1|0
1637060470000|2021-11-16 11:01:10|11555.2|11540.2|11554.8|11539.8|11555.2|11540.2|11554.8|11539.8|0
1637060500000|2021-11-16 11:01:40|||||||||1
1637060560000|2021-11-16 11:02:40|11555.3|11540.3|11555.3|11540.3|11555.3|11540.3|11555.3|11540.3|0
1637060590000|2021-11-16 11:03:10|11555.4|11540.4|11555.8|11540.8|11555.8|11540.8|11555.4|11540.4|0
1637060610000|2021-11-16 11:03:30|11555.3|11540.3|11555.3|11540.3|11555.3|11540.3|11555.3|11540.3|0
1637060860000|2021-11-16 11:07:40|11555.4|11540.4|11555.8|11540.8|11555.8|11540.8|11555.4|11540.4|0
1637060890000|2021-11-16 11:08:10|11555.1|11540.1|11555.1|11540.1|11555.1|11540.1|11555.1|11540.1|0
1637060920000|2021-11-16 11:08:40|11555.6|11540.6|11555.6|11540.6|11555.6|11540.6|11555.6|11540.6|0
1637060950000|2021-11-16 11:09:10|11552.9|11537.9|11547.3|11532.3|11552.9|11537.9|11547.3|11532.3|0
1637060970000|2021-11-16 11:09:30|11545.3|11530.3|11545.5|11530.5|11545.5|11530.5|11545.3|11530.3|0
1637060980000|2021-11-16 11:09:40|11547.3|11532.3|11547.1|11532.1|11547.3|11532.3|11547.1|11532.1|5
1637061080000|2021-11-16 11:11:20|11547.6|11532.6|11547.1|11532.1|11547.7|11532.7|11547.1|11532.1|0
1637061110000|2021-11-16 11:11:50|11546.9|11531.9|11546.7|11531.7|11546.9|11531.9|11546.7|11531.7|0
1637061130000|2021-11-16 11:12:10|11547.2|11532.2|11547.2|11532.2|11547.2|11532.2|11547.2|11532.2|0
1637061180000|2021-11-16 11:13:00|11547.3|11532.3|11547.3|11532.3|11547.3|11532.3|11547.3|11532.3|0
1637061200000|2021-11-16 11:13:20|11548.7|11533.7|11548.7|11533.7|11548.7|11533.7|11548.7|11533.7|0
1637061250000|2021-11-16 11:14:10|11549.1|11534.1|11548.7|11533.7|11549.1|11534.1|11548.7|11533.7|0
1637061320000|2021-11-16 11:15:20|11548.9|11533.9|11551|11536|11551|11536|11548.9|11533.9|0
1637061670000|2021-11-16 11:21:10|11551.1|11536.1|11551.1|11536.1|11551.1|11536.1|11551.1|11536.1|0
1637061710000|2021-11-16 11:21:50|11551|11536|11551|11536|11551|11536|11551|11536|0
1637061780000|2021-11-16 11:23:00|11550|11535|11550.1|11535.1|11550.1|11535.1|11550|11535|0
1637061850000|2021-11-16 11:24:10|11551|11536|11551.1|11536.1|11551.1|11536.1|11551|11536|0
1637061860000|2021-11-16 11:24:20|11552.7|11537.7|11552.7|11537.7|11552.7|11537.7|11552.7|11537.7|1
1637061910000|2021-11-16 11:25:10|11553.1|11538.1|11553.1|11538.1|11553.1|11538.1|11553.1|11538.1|0
1637061970000|2021-11-16 11:26:10|11553.3|11538.3|11554.6|11539.6|11554.6|11539.6|11553.3|11538.3|1
1637061980000|2021-11-16 11:26:20|11554.2|11539.2|11554.2|11539.2|11554.2|11539.2|11554.2|11539.2|1
1637062090000|2021-11-16 11:28:10|11554.6|11539.6|11554.5|11539.5|11554.6|11539.6|11554.5|11539.5|16
1637062100000|2021-11-16 11:28:20|||||||||4
1637062190000|2021-11-16 11:29:50|11558|11543|11558|11543|11558|11543|11558|11543|1
1637062210000|2021-11-16 11:30:10|11555.6|11540.6|11555.6|11540.6|11555.6|11540.6|11555.6|11540.6|0
1637062270000|2021-11-16 11:31:10|11555.5|11540.5|11554.6|11539.6|11555.5|11540.5|11554.6|11539.6|0
1637062300000|2021-11-16 11:31:40|11553.6|11538.6|11553.6|11538.6|11553.6|11538.6|11553.6|11538.6|0
1637062330000|2021-11-16 11:32:10|11554.1|11539.1|11554.1|11539.1|11554.1|11539.1|11554.1|11539.1|0
1637062360000|2021-11-16 11:32:40|11553.1|11538.1|11553.1|11538.1|11553.1|11538.1|11553.1|11538.1|0
1637062370000|2021-11-16 11:32:50|11553.4|11538.4|11557|11542|11557|11542|11553.4|11538.4|0
1637062430000|2021-11-16 11:33:50|11557.3|11542.3|11559.1|11544.1|11559.1|11544.1|11557.3|11542.3|0
1637062440000|2021-11-16 11:34:00|11560|11545|11560|11545|11560|11545|11560|11545|0
1637062500000|2021-11-16 11:35:00|11560.2|11545.2|11563|11548|11563|11548|11560.2|11545.2|1
1637062510000|2021-11-16 11:35:10|11563.1|11548.1|11563.5|11548.5|11563.5|11548.5|11563.1|11548.1|0
1637062520000|2021-11-16 11:35:20|11562.5|11547.5|11562.9|11547.9|11562.9|11547.9|11562.5|11547.5|0
1637062530000|2021-11-16 11:35:30|11565.5|11550.5|11565.5|11550.5|11565.5|11550.5|11565.5|11550.5|0
1637062600000|2021-11-16 11:36:40|11565.4|11550.4|11561.5|11546.5|11565.4|11550.4|11561.5|11546.5|1
1637062610000|2021-11-16 11:36:50|11562.5|11547.5|11562.5|11547.5|11562.5|11547.5|11562.5|11547.5|0
1637062740000|2021-11-16 11:39:00|11562|11547|11562.1|11547.1|11562.1|11547.1|11562|11547|0
1637062750000|2021-11-16 11:39:10|11562.5|11547.5|11562.5|11547.5|11562.5|11547.5|11562.5|11547.5|0
1637062790000|2021-11-16 11:39:50|11562.6|11547.6|11563|11548|11563|11548|11562.6|11547.6|0
1637062830000|2021-11-16 11:40:30|11562.7|11547.7|11561.9|11546.9|11562.7|11547.7|11561.9|11546.9|0
1637062850000|2021-11-16 11:40:50|11563|11548|11563|11548|11563|11548|11563|11548|1
1637062940000|2021-11-16 11:42:20|11562.4|11547.4|11562.4|11547.4|11562.4|11547.4|11562.4|11547.4|0
1637063080000|2021-11-16 11:44:40|11560.5|11545.5|11560.5|11545.5|11560.5|11545.5|11560.5|11545.5|0
1637063090000|2021-11-16 11:44:50|11562.4|11547.4|11562.9|11547.9|11562.9|11547.9|11562.4|11547.4|0
1637063120000|2021-11-16 11:45:20|11562.4|11547.4|11562.4|11547.4|11562.4|11547.4|11562.4|11547.4|0
1637063130000|2021-11-16 11:45:30|11561.1|11546.1|11560.9|11545.9|11561.1|11546.1|11560.9|11545.9|1
1637063160000|2021-11-16 11:46:00|11561.9|11546.9|11561.9|11546.9|11561.9|11546.9|11561.9|11546.9|1
1637063170000|2021-11-16 11:46:10|11562.7|11547.7|11562.9|11547.9|11562.9|11547.9|11562.7|11547.7|1
1637063220000|2021-11-16 11:47:00|11562.4|11547.4|11562.4|11547.4|11562.4|11547.4|11562.4|11547.4|0
1637063560000|2021-11-16 11:52:40|11562.5|11547.5|11562.5|11547.5|11562.5|11547.5|11562.5|11547.5|0
1637063740000|2021-11-16 11:55:40|11562.4|11547.4|11564.4|11549.4|11564.4|11549.4|11562.4|11547.4|0
1637064030000|2021-11-16 12:00:30|11564.3|11549.3|11564.3|11549.3|11564.3|11549.3|11564.3|11549.3|0
1637064220000|2021-11-16 12:03:40|||||||||3
1637064240000|2021-11-16 12:04:00|11564.4|11549.4|11564.4|11549.4|11564.4|11549.4|11564.4|11549.4|0
1637064250000|2021-11-16 12:04:10|11564.8|11549.8|11564.8|11549.8|11564.8|11549.8|11564.8|11549.8|0
1637064300000|2021-11-16 12:05:00|||||||||2
1637064480000|2021-11-16 12:08:00|11563.4|11548.4|11564.3|11549.3|11564.3|11549.3|11563.4|11548.4|1
1637064600000|2021-11-16 12:10:00|||||||||1
1637064690000|2021-11-16 12:11:30|11564.1|11549.1|11562.4|11547.4|11564.1|11549.1|11562.3|11547.3|0
1637064700000|2021-11-16 12:11:40|11561.8|11546.8|11557.5|11542.5|11561.8|11546.8|11557.5|11542.5|0
1637064710000|2021-11-16 12:11:50|||||||||11
1637064720000|2021-11-16 12:12:00|||||||||2
1637064730000|2021-11-16 12:12:10|11558|11543|11557.5|11542.5|11558|11543|11557.5|11542.5|0
1637064760000|2021-11-16 12:12:40|11557.4|11542.4|11557.5|11542.5|11557.5|11542.5|11557.4|11542.4|0
1637064780000|2021-11-16 12:13:00|11558.1|11543.1|11558|11543|11558.1|11543.1|11558|11543|8
1637064840000|2021-11-16 12:14:00|11559.5|11544.5|11559.7|11544.7|11559.7|11544.7|11559.5|11544.5|0
1637064850000|2021-11-16 12:14:10|11561.5|11546.5|11561.5|11546.5|11561.5|11546.5|11561.5|11546.5|0
1637064870000|2021-11-16 12:14:30|11561.4|11546.4|11561.4|11546.4|11561.4|11546.4|11561.4|11546.4|1
1637064890000|2021-11-16 12:14:50|11561.5|11546.5|11561.4|11546.4|11561.5|11546.5|11561.4|11546.4|7
1637064910000|2021-11-16 12:15:10|11562.9|11547.9|11563|11548|11563|11548|11562.9|11547.9|0
1637064960000|2021-11-16 12:16:00|11564.5|11549.5|11564.5|11549.5|11564.5|11549.5|11564.5|11549.5|2
1637064970000|2021-11-16 12:16:10|11565|11550|11565|11550|11565|11550|11565|11550|0
1637064980000|2021-11-16 12:16:20|11566|11551|11566|11551|11566|11551|11566|11551|1
1637064990000|2021-11-16 12:16:30|11565|11550|11564.7|11549.7|11565|11550|11564.7|11549.7|0
1637065000000|2021-11-16 12:16:40|11563|11548|11563|11548|11563|11548|11563|11548|0
1637065010000|2021-11-16 12:16:50|11562.8|11547.8|11558|11543|11562.8|11547.8|11558|11543|0
1637065020000|2021-11-16 12:17:00|11557.9|11542.9|11558.5|11543.5|11558.5|11543.5|11557.5|11542.5|0
1637065070000|2021-11-16 12:17:50|11558.4|11543.4|11558.5|11543.5|11558.5|11543.5|11558.4|11543.4|1
1637065080000|2021-11-16 12:18:00|11558.6|11543.6|11558.6|11543.6|11558.6|11543.6|11558.6|11543.6|0
1637065090000|2021-11-16 12:18:10|11558.5|11543.5|11558.9|11543.9|11558.9|11543.9|11558.5|11543.5|0
1637065210000|2021-11-16 12:20:10|11559.3|11544.3|11559.3|11544.3|11559.3|11544.3|11559.3|11544.3|0
1637065220000|2021-11-16 12:20:20|11558|11543|11558|11543|11558|11543|11558|11543|0
1637065230000|2021-11-16 12:20:30|11558.9|11543.9|11558.9|11543.9|11558.9|11543.9|11558.9|11543.9|0
1637065240000|2021-11-16 12:20:40|11558.5|11543.5|11559.5|11544.5|11559.6|11544.6|11558.5|11543.5|0
1637065380000|2021-11-16 12:23:00|11559.3|11544.3|11557.5|11542.5|11559.3|11544.3|11557.5|11542.5|0
1637065570000|2021-11-16 12:26:10|11560.3|11545.3|11560.2|11545.2|11560.3|11545.3|11560.2|11545.2|9
1637065590000|2021-11-16 12:26:30|11559.8|11544.8|11559.8|11544.8|11559.8|11544.8|11559.8|11544.8|1
1637065790000|2021-11-16 12:29:50|11559.7|11544.7|11557.9|11542.9|11559.7|11544.7|11557.9|11542.9|0
1637066300000|2021-11-16 12:38:20|11557.5|11542.5|11549.9|11534.9|11557.5|11542.5|11549.9|11534.9|0
1637066320000|2021-11-16 12:38:40|11552.5|11537.5|11552.5|11537.5|11552.5|11537.5|11552.5|11537.5|1
1637066330000|2021-11-16 12:38:50|11552.4|11537.4|11550.5|11535.5|11552.4|11537.4|11550.5|11535.5|1
1637066340000|2021-11-16 12:39:00|11550.4|11535.4|11550.4|11535.4|11550.4|11535.4|11550.4|11535.4|0
1637066520000|2021-11-16 12:42:00|11550.5|11535.5|11550.5|11535.5|11550.5|11535.5|11550.5|11535.5|3
1637066670000|2021-11-16 12:44:30|11547|11532|11547|11532|11547|11532|11547|11532|0
1637066680000|2021-11-16 12:44:40|11548|11533|11547.5|11532.5|11548|11533|11547.5|11532.5|0
1637066740000|2021-11-16 12:45:40|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|4
1637066750000|2021-11-16 12:45:50|11546|11531|11546.4|11531.4|11546.4|11531.4|11546|11531|2
1637066760000|2021-11-16 12:46:00|11546.5|11531.5|11546.5|11531.5|11546.5|11531.5|11546.5|11531.5|0
1637066770000|2021-11-16 12:46:10|11543|11528|11543|11528|11543|11528|11543|11528|0
1637066790000|2021-11-16 12:46:30|11540.5|11525.5|11540.5|11525.5|11540.5|11525.5|11540.5|11525.5|0
1637066810000|2021-11-16 12:46:50|11540.4|11525.4|11540.5|11525.5|11540.5|11525.5|11540.4|11525.4|0
1637066820000|2021-11-16 12:47:00|11540.4|11525.4|11539.4|11524.4|11542|11527|11539.4|11524.4|6
1637066830000|2021-11-16 12:47:10|11539.7|11524.7|11540.4|11525.4|11540.4|11525.4|11539.7|11524.7|2
1637066840000|2021-11-16 12:47:20|11539.4|11524.4|11539.3|11524.3|11540.4|11525.4|11539.3|11524.3|32
1637066850000|2021-11-16 12:47:30|11539.4|11524.4|11539.4|11524.4|11539.4|11524.4|11539.4|11524.4|0
1637066860000|2021-11-16 12:47:40|11539.9|11524.9|11539.9|11524.9|11539.9|11524.9|11539.9|11524.9|0
1637066880000|2021-11-16 12:48:00|11540.3|11525.3|11540.3|11525.3|11540.3|11525.3|11540.3|11525.3|0
1637066910000|2021-11-16 12:48:30|11539.9|11524.9|11539.9|11524.9|11539.9|11524.9|11539.9|11524.9|0
1637066920000|2021-11-16 12:48:40|11542.4|11527.4|11542.4|11527.4|11542.4|11527.4|11542.4|11527.4|10
1637066930000|2021-11-16 12:48:50|11543.4|11528.4|11543.4|11528.4|11543.4|11528.4|11542.9|11527.9|0
1637066940000|2021-11-16 12:49:00|11543.8|11528.8|11549.4|11534.4|11549.4|11534.4|11543.8|11528.8|0
1637067000000|2021-11-16 12:50:00|11548.9|11533.9|11546.6|11531.6|11548.9|11533.9|11546.6|11531.6|0
1637067010000|2021-11-16 12:50:10|11548.6|11533.6|11548.6|11533.6|11548.6|11533.6|11548.6|11533.6|1
1637067040000|2021-11-16 12:50:40|11549|11534|11549|11534|11549|11534|11549|11534|0
1637067060000|2021-11-16 12:51:00|11548.6|11533.6|11546.7|11531.7|11548.6|11533.6|11545.7|11530.7|0
1637067070000|2021-11-16 12:51:10|11547|11532|11548.4|11533.4|11548.4|11533.4|11546.2|11531.2|0
1637067080000|2021-11-16 12:51:20|11546.4|11531.4|11547.7|11532.7|11548.7|11533.7|11546.4|11531.4|0
1637067100000|2021-11-16 12:51:40|11548.7|11533.7|11548.5|11533.5|11548.7|11533.7|11548.5|11533.5|0
1637067110000|2021-11-16 12:51:50|11548.7|11533.7|11547.7|11532.7|11548.7|11533.7|11547.7|11532.7|0
1637067130000|2021-11-16 12:52:10|11546.7|11531.7|11546.7|11531.7|11546.7|11531.7|11546.7|11531.7|0
1637067140000|2021-11-16 12:52:20|11550.2|11535.2|11550.2|11535.2|11550.2|11535.2|11550.2|11535.2|1
1637067150000|2021-11-16 12:52:30|11550.5|11535.5|11550.2|11535.2|11550.6|11535.6|11550.2|11535.2|9
1637067160000|2021-11-16 12:52:40|11550.1|11535.1|11550.1|11535.1|11550.1|11535.1|11550.1|11535.1|2
1637067170000|2021-11-16 12:52:50|11549.5|11534.5|11548.7|11533.7|11549.5|11534.5|11548.7|11533.7|0
1637067190000|2021-11-16 12:53:10|11548.1|11533.1|11548.1|11533.1|11548.1|11533.1|11548.1|11533.1|0
1637067220000|2021-11-16 12:53:40|11548|11533|11547.6|11532.6|11548|11533|11547.6|11532.6|0
1637067240000|2021-11-16 12:54:00|11547.7|11532.7|11550.2|11535.2|11550.2|11535.2|11547.6|11532.6|0
1637067270000|2021-11-16 12:54:30|11549.7|11534.7|11549.7|11534.7|11549.7|11534.7|11549.7|11534.7|0
1637067280000|2021-11-16 12:54:40|11552.2|11537.2|11552.2|11537.2|11552.2|11537.2|11552.2|11537.2|1
1637067290000|2021-11-16 12:54:50|11552|11537|11552|11537|11552|11537|11552|11537|0
1637067310000|2021-11-16 12:55:10|11551.6|11536.6|11551.6|11536.6|11551.6|11536.6|11551.6|11536.6|0
1637067330000|2021-11-16 12:55:30|11551.5|11536.5|11551.1|11536.1|11551.5|11536.5|11551.1|11536.1|0
1637067390000|2021-11-16 12:56:30|11551.4|11536.4|11553.2|11538.2|11553.2|11538.2|11551.4|11536.4|0
1637067400000|2021-11-16 12:56:40|11554.2|11539.2|11552.7|11537.7|11554.3|11539.3|11552.7|11537.7|4
1637067410000|2021-11-16 12:56:50|11553.2|11538.2|11553.7|11538.7|11553.7|11538.7|11553.2|11538.2|0
1637067430000|2021-11-16 12:57:10|11553.3|11538.3|11553.3|11538.3|11555.9|11540.9|11553.3|11538.3|2
1637067450000|2021-11-16 12:57:30|11553.7|11538.7|11550.5|11535.5|11553.7|11538.7|11550.5|11535.5|6
1637067470000|2021-11-16 12:57:50|11549.5|11534.5|11548.5|11533.5|11549.5|11534.5|11548.5|11533.5|0
1637067480000|2021-11-16 12:58:00|11548|11533|11548.1|11533.1|11548.1|11533.1|11548|11533|0
1637067500000|2021-11-16 12:58:20|11548|11533|11548.6|11533.6|11548.6|11533.6|11548|11533|0
1637067530000|2021-11-16 12:58:50|11548.5|11533.5|11547.3|11532.3|11548.5|11533.5|11547.3|11532.3|0
1637067540000|2021-11-16 12:59:00|11545.6|11530.6|11542.6|11527.6|11546|11531|11541.6|11526.6|0
1637067560000|2021-11-16 12:59:20|11543.1|11528.1|11543.1|11528.1|11543.1|11528.1|11543.1|11528.1|0
1637067570000|2021-11-16 12:59:30|11543|11528|11543|11528|11543|11528|11543|11528|0
1637067580000|2021-11-16 12:59:40|11542.6|11527.6|11542.6|11527.6|11542.6|11527.6|11542.6|11527.6|0
1637067590000|2021-11-16 12:59:50|11542.1|11527.1|11542.6|11527.6|11542.6|11527.6|11542.1|11527.1|0
1637067600000|2021-11-16 13:00:00|11542.7|11527.7|11542.6|11527.6|11542.7|11527.7|11542.6|11527.6|0
1637067610000|2021-11-16 13:00:10|11542.7|11527.7|11542.7|11527.7|11542.7|11527.7|11542.6|11527.6|0
1637067630000|2021-11-16 13:00:30|11543.1|11528.1|11548.7|11533.7|11548.7|11533.7|11543.1|11528.1|0
1637067640000|2021-11-16 13:00:40|11548.6|11533.6|11555.1|11540.1|11555.1|11540.1|11548.1|11533.1|0
1637067650000|2021-11-16 13:00:50|11555.6|11540.6|11557.1|11542.1|11558|11543|11554.6|11539.6|0
1637067660000|2021-11-16 13:01:00|11557.6|11542.6|11559.4|11544.4|11559.5|11544.5|11557.6|11542.6|0
1637067670000|2021-11-16 13:01:10|11559.5|11544.5|11560.5|11545.5|11560.5|11545.5|11559.5|11544.5|5
1637067680000|2021-11-16 13:01:20|11560|11545|11559|11544|11560|11545|11558|11543|1
1637067690000|2021-11-16 13:01:30|11560|11545|11560|11545|11560|11545|11560|11545|5
1637067700000|2021-11-16 13:01:40|11559.5|11544.5|11559.5|11544.5|11559.5|11544.5|11559.5|11544.5|0
1637067710000|2021-11-16 13:01:50|11560|11545|11560.5|11545.5|11560.6|11545.6|11560|11545|7
1637067720000|2021-11-16 13:02:00|11557.5|11542.5|11558.5|11543.5|11558.5|11543.5|11557.5|11542.5|0
1637067730000|2021-11-16 13:02:10|11559|11544|11559|11544|11559|11544|11559|11544|0
1637067760000|2021-11-16 13:02:40|11558.8|11543.8|11558.8|11543.8|11558.8|11543.8|11558.8|11543.8|0
1637067770000|2021-11-16 13:02:50|11557.5|11542.5|11558|11543|11559.1|11544.1|11557.5|11542.5|0
1637067780000|2021-11-16 13:03:00|11557.5|11542.5|11558|11543|11558|11543|11557.5|11542.5|0
1637067810000|2021-11-16 13:03:30|11558.2|11543.2|11559|11544|11559|11544|11558.2|11543.2|0
1637067830000|2021-11-16 13:03:50|11559.1|11544.1|11559.5|11544.5|11559.5|11544.5|11559.1|11544.1|0
1637067840000|2021-11-16 13:04:00|11559|11544|11558.1|11543.1|11559.2|11544.2|11558.1|11543.1|8
1637067850000|2021-11-16 13:04:10|11559.6|11544.6|11559.6|11544.6|11559.6|11544.6|11559.6|11544.6|0
1637067860000|2021-11-16 13:04:20|11559|11544|11559|11544|11559|11544|11559|11544|0
1637067900000|2021-11-16 13:05:00|11556.6|11541.6|11556.7|11541.7|11556.7|11541.7|11556.6|11541.6|0
1637067910000|2021-11-16 13:05:10|11556.6|11541.6|11556.7|11541.7|11557.2|11542.2|11556.6|11541.6|0
1637067930000|2021-11-16 13:05:30|11557.1|11542.1|11557.5|11542.5|11557.5|11542.5|11557.1|11542.1|0
1637067980000|2021-11-16 13:06:20|11557.4|11542.4|11557.4|11542.4|11557.4|11542.4|11557.4|11542.4|6
1637067990000|2021-11-16 13:06:30|||||||||7
1637068000000|2021-11-16 13:06:40|11557.3|11542.3|11550.4|11535.4|11557.3|11542.3|11549.3|11534.3|1
1637068010000|2021-11-16 13:06:50|11550.3|11535.3|11549.8|11534.8|11550.3|11535.3|11549.3|11534.3|0
1637068040000|2021-11-16 13:07:20|11549.7|11534.7|11549.3|11534.3|11549.7|11534.7|11549.3|11534.3|0
1637068060000|2021-11-16 13:07:40|11549.8|11534.8|11549.8|11534.8|11549.8|11534.8|11549.8|11534.8|0
1637068120000|2021-11-16 13:08:40|11549.3|11534.3|11549.3|11534.3|11549.3|11534.3|11549.3|11534.3|0
1637068130000|2021-11-16 13:08:50|11549.2|11534.2|11550.2|11535.2|11550.2|11535.2|11549.2|11534.2|24
1637068140000|2021-11-16 13:09:00|||||||||2
1637068180000|2021-11-16 13:09:40|||||||||6
1637068210000|2021-11-16 13:10:10|11550.6|11535.6|11553.1|11538.1|11553.1|11538.1|11550.6|11535.6|14
1637068220000|2021-11-16 13:10:20|11553.5|11538.5|11554.9|11539.9|11556.4|11541.4|11553.5|11538.5|1
1637068230000|2021-11-16 13:10:30|11554.4|11539.4|11554.4|11539.4|11554.4|11539.4|11554.4|11539.4|0
1637068240000|2021-11-16 13:10:40|11554.5|11539.5|11557.4|11542.4|11557.4|11542.4|11554.5|11539.5|0
1637068250000|2021-11-16 13:10:50|11555.5|11540.5|11555.5|11540.5|11555.5|11540.5|11555.4|11540.4|0
1637068260000|2021-11-16 13:11:00|11555.3|11540.3|11555.4|11540.4|11555.4|11540.4|11555.3|11540.3|3
1637068270000|2021-11-16 13:11:10|11555.2|11540.2|11554.7|11539.7|11555.2|11540.2|11554.7|11539.7|4
1637068280000|2021-11-16 13:11:20|11554.6|11539.6|11554.2|11539.2|11554.6|11539.6|11554.2|11539.2|0
1637068290000|2021-11-16 13:11:30|11553.7|11538.7|11550.6|11535.6|11553.7|11538.7|11550.6|11535.6|0
1637068300000|2021-11-16 13:11:40|11550.7|11535.7|11550.7|11535.7|11551.2|11536.2|11550.7|11535.7|0
1637068310000|2021-11-16 13:11:50|11550.2|11535.2|11550.2|11535.2|11550.2|11535.2|11550.2|11535.2|0
1637068320000|2021-11-16 13:12:00|11550.1|11535.1|11549.2|11534.2|11550.1|11535.1|11549.2|11534.2|1
1637068330000|2021-11-16 13:12:10|11548.7|11533.7|11547.7|11532.7|11548.7|11533.7|11546.8|11531.8|1
1637068340000|2021-11-16 13:12:20|11547.6|11532.6|11547.2|11532.2|11547.6|11532.6|11547.2|11532.2|0
1637068350000|2021-11-16 13:12:30|11547.4|11532.4|11547.9|11532.9|11548|11533|11546.9|11531.9|4
1637068410000|2021-11-16 13:13:30|11547.4|11532.4|11547.4|11532.4|11547.4|11532.4|11547.4|11532.4|0
1637068420000|2021-11-16 13:13:40|11546.9|11531.9|11547|11532|11547|11532|11546.9|11531.9|0
1637068430000|2021-11-16 13:13:50|11545.5|11530.5|11544.2|11529.2|11545.5|11530.5|11542.5|11527.5|0
1637068440000|2021-11-16 13:14:00|11542.5|11527.5|11541|11526|11542.5|11527.5|11541|11526|0
1637068450000|2021-11-16 13:14:10|11541.5|11526.5|11540|11525|11541.5|11526.5|11538.5|11523.5|0
1637068460000|2021-11-16 13:14:20|11539.5|11524.5|11539|11524|11539.5|11524.5|11539|11524|0
1637068470000|2021-11-16 13:14:30|11539.5|11524.5|11534.6|11519.6|11539.5|11524.5|11534.1|11519.1|1
1637068480000|2021-11-16 13:14:40|11534.8|11519.8|11532.5|11517.5|11534.8|11519.8|11532.5|11517.5|0
1637068500000|2021-11-16 13:15:00|11532.4|11517.4|11532.4|11517.4|11532.4|11517.4|11532.4|11517.4|0
1637068510000|2021-11-16 13:15:10|11532.9|11517.9|11532.9|11517.9|11532.9|11517.9|11532.9|11517.9|0
1637068520000|2021-11-16 13:15:20|11533.4|11518.4|11535.9|11520.9|11535.9|11520.9|11533.4|11518.4|0
1637068530000|2021-11-16 13:15:30|11535.4|11520.4|11532.9|11517.9|11535.4|11520.4|11532.9|11517.9|0
1637068540000|2021-11-16 13:15:40|11532.4|11517.4|11532.4|11517.4|11532.4|11517.4|11532.4|11517.4|0
1637068580000|2021-11-16 13:16:20|11531.9|11516.9|11531.4|11516.4|11531.9|11516.9|11531.4|11516.4|0
1637068590000|2021-11-16 13:16:30|11531.3|11516.3|11531.3|11516.3|11531.3|11516.3|11531.3|11516.3|0
1637068600000|2021-11-16 13:16:40|11530.4|11515.4|11530.4|11515.4|11530.4|11515.4|11530.4|11515.4|0
1637068610000|2021-11-16 13:16:50|11530.7|11515.7|11532.6|11517.6|11532.6|11517.6|11530.7|11515.7|0
1637068620000|2021-11-16 13:17:00|11530.9|11515.9|11530.9|11515.9|11530.9|11515.9|11530.9|11515.9|0
1637068640000|2021-11-16 13:17:20|||||||||1
1637068650000|2021-11-16 13:17:30|||||||||1
1637068670000|2021-11-16 13:17:50|||||||||1
1637068690000|2021-11-16 13:18:10|||||||||2
1637068720000|2021-11-16 13:18:40|11531.1|11516.1|11531.4|11516.4|11532.4|11517.4|11531.1|11516.1|0
1637068730000|2021-11-16 13:18:50|11530.9|11515.9|11524.8|11509.8|11531.4|11516.4|11524.8|11509.8|1
1637068740000|2021-11-16 13:19:00|11525|11510|11525.8|11510.8|11527.8|11512.8|11525|11510|0
1637068750000|2021-11-16 13:19:10|11525.6|11510.6|11523.4|11508.4|11525.6|11510.6|11523.4|11508.4|1
1637068770000|2021-11-16 13:19:30|11523.9|11508.9|11523.9|11508.9|11523.9|11508.9|11523.9|11508.9|0
1637068780000|2021-11-16 13:19:40|11524|11509|11524.4|11509.4|11524.4|11509.4|11523.9|11508.9|7
1637068790000|2021-11-16 13:19:50|11524.5|11509.5|11528.8|11513.8|11528.9|11513.9|11524.5|11509.5|0
1637068800000|2021-11-16 13:20:00|11528.9|11513.9|11524.9|11509.9|11528.9|11513.9|11524.9|11509.9|0
1637068830000|2021-11-16 13:20:30|11523.4|11508.4|11523.4|11508.4|11523.4|11508.4|11523.4|11508.4|1
1637068850000|2021-11-16 13:20:50|11523.9|11508.9|11523.3|11508.3|11523.9|11508.9|11523.3|11508.3|2
1637068860000|2021-11-16 13:21:00|11522.9|11507.9|11522.9|11507.9|11522.9|11507.9|11522.9|11507.9|1
1637068870000|2021-11-16 13:21:10|11523.4|11508.4|11523.4|11508.4|11523.4|11508.4|11523.4|11508.4|0
1637068910000|2021-11-16 13:21:50|11523.9|11508.9|11523.4|11508.4|11523.9|11508.9|11523.4|11508.4|0
1637068930000|2021-11-16 13:22:10|11523.5|11508.5|11523.9|11508.9|11523.9|11508.9|11523.5|11508.5|0
1637068940000|2021-11-16 13:22:20|11530.4|11515.4|11530.3|11515.3|11530.4|11515.4|11530.3|11515.3|5
1637068950000|2021-11-16 13:22:30|11528.8|11513.8|11529.3|11514.3|11532.3|11517.3|11528.8|11513.8|0
1637068960000|2021-11-16 13:22:40|11529.1|11514.1|11525.3|11510.3|11529.1|11514.1|11525.3|11510.3|0
1637068970000|2021-11-16 13:22:50|11523.4|11508.4|11523.4|11508.4|11523.4|11508.4|11523.4|11508.4|0
1637068980000|2021-11-16 13:23:00|11523.3|11508.3|11522.9|11507.9|11523.4|11508.4|11522.9|11507.9|0
1637068990000|2021-11-16 13:23:10|11522.8|11507.8|11522.4|11507.4|11522.9|11507.9|11522.4|11507.4|4
1637069020000|2021-11-16 13:23:40|||||||||1
1637069040000|2021-11-16 13:24:00|11521.9|11506.9|11523.9|11508.9|11523.9|11508.9|11520.5|11505.5|6
1637069050000|2021-11-16 13:24:10|11524.3|11509.3|11526.8|11511.8|11528.3|11513.3|11524.3|11509.3|0
1637069060000|2021-11-16 13:24:20|11526.6|11511.6|11524.3|11509.3|11526.6|11511.6|11524.3|11509.3|0
1637069070000|2021-11-16 13:24:30|11524.4|11509.4|11524.8|11509.8|11524.8|11509.8|11524.4|11509.4|0
1637069110000|2021-11-16 13:25:10|11527.3|11512.3|11525.8|11510.8|11527.3|11512.3|11525.8|11510.8|0
1637069160000|2021-11-16 13:26:00|11525.6|11510.6|11522.9|11507.9|11525.6|11510.6|11522.9|11507.9|1
1637069170000|2021-11-16 13:26:10|11522.5|11507.5|11522.5|11507.5|11522.5|11507.5|11522.5|11507.5|0
1637069180000|2021-11-16 13:26:20|11522|11507|11522|11507|11522|11507|11522|11507|0
1637069210000|2021-11-16 13:26:50|11521.5|11506.5|11519.9|11504.9|11521.5|11506.5|11519.9|11504.9|2
1637069220000|2021-11-16 13:27:00|11519.5|11504.5|11519.5|11504.5|11519.5|11504.5|11519.5|11504.5|0
1637069280000|2021-11-16 13:28:00|11521.4|11506.4|11521.9|11506.9|11521.9|11506.9|11521.4|11506.4|2
1637069290000|2021-11-16 13:28:10|11522.4|11507.4|11522.4|11507.4|11522.4|11507.4|11522.4|11507.4|0
1637069310000|2021-11-16 13:28:30|11522.5|11507.5|11523|11508|11523|11508|11522.5|11507.5|0
1637069320000|2021-11-16 13:28:40|11524.5|11509.5|11526.8|11511.8|11526.8|11511.8|11524.5|11509.5|1
1637069340000|2021-11-16 13:29:00|11525.3|11510.3|11525.3|11510.3|11525.3|11510.3|11525.3|11510.3|0
1637069370000|2021-11-16 13:29:30|||||||||5
1637069390000|2021-11-16 13:29:50|11525.2|11510.2|11524.8|11509.8|11525.2|11510.2|11524.8|11509.8|0
1637069400000|2021-11-16 13:30:00|11523.9|11508.9|11524.3|11509.3|11524.3|11509.3|11523.8|11508.8|2
1637069410000|2021-11-16 13:30:10|11524.4|11509.4|11527.8|11512.8|11527.8|11512.8|11524.4|11509.4|1
1637069420000|2021-11-16 13:30:20|11527.6|11512.6|11526.3|11511.3|11527.6|11512.6|11526.3|11511.3|0
1637069430000|2021-11-16 13:30:30|11526.8|11511.8|11532.3|11517.3|11532.3|11517.3|11526.8|11511.8|1
1637069440000|2021-11-16 13:30:40|11534.8|11519.8|11534.8|11519.8|11535.8|11520.8|11534.7|11519.7|0
1637069450000|2021-11-16 13:30:50|11535.8|11520.8|11531.3|11516.3|11535.8|11520.8|11531.3|11516.3|0
1637069460000|2021-11-16 13:31:00|11531.6|11516.6|11534.3|11519.3|11534.3|11519.3|11531.6|11516.6|0
1637069470000|2021-11-16 13:31:10|11535.1|11520.1|11534.8|11519.8|11535.3|11520.3|11534.8|11519.8|2
1637069480000|2021-11-16 13:31:20|11534.7|11519.7|11533.8|11518.8|11534.7|11519.7|11533.8|11518.8|0
1637069490000|2021-11-16 13:31:30|11533.9|11518.9|11533.9|11518.9|11533.9|11518.9|11533.9|11518.9|19
1637069510000|2021-11-16 13:31:50|11533.8|11518.8|11531.1|11516.1|11533.8|11518.8|11531.1|11516.1|0
1637069520000|2021-11-16 13:32:00|11532.4|11517.4|11533.9|11518.9|11533.9|11518.9|11532.4|11517.4|0
1637069530000|2021-11-16 13:32:10|11532.9|11517.9|11532.9|11517.9|11533.4|11518.4|11532.9|11517.9|0
1637069540000|2021-11-16 13:32:20|11532.8|11517.8|11532.4|11517.4|11532.8|11517.8|11532.4|11517.4|0
1637069550000|2021-11-16 13:32:30|11532.3|11517.3|11531.9|11516.9|11532.3|11517.3|11531.9|11516.9|0
1637069560000|2021-11-16 13:32:40|11531.4|11516.4|11521.9|11506.9|11531.4|11516.4|11521.4|11506.4|1
1637069570000|2021-11-16 13:32:50|11521.4|11506.4|11520|11505|11521.4|11506.4|11520|11505|0
1637069580000|2021-11-16 13:33:00|11522|11507|11522|11507|11522|11507|11522|11507|2
1637069590000|2021-11-16 13:33:10|11521.9|11506.9|11521.9|11506.9|11522|11507|11521.9|11506.9|1
1637069610000|2021-11-16 13:33:30|11522|11507|11522|11507|11522|11507|11522|11507|0
1637069620000|2021-11-16 13:33:40|11521.5|11506.5|11521.5|11506.5|11521.5|11506.5|11521.5|11506.5|0
1637069640000|2021-11-16 13:34:00|11521|11506|11522|11507|11522|11507|11521|11506|0
1637069670000|2021-11-16 13:34:30|11521.8|11506.8|11520.5|11505.5|11521.8|11506.8|11520.5|11505.5|0
1637069690000|2021-11-16 13:34:50|11520.3|11505.3|11519|11504|11520.3|11505.3|11519|11504|0
1637069700000|2021-11-16 13:35:00|11519.3|11504.3|11521.1|11506.1|11521.1|11506.1|11519.3|11504.3|0
1637069710000|2021-11-16 13:35:10|11521.5|11506.5|11519.5|11504.5|11521.5|11506.5|11519.5|11504.5|0
1637069730000|2021-11-16 13:35:30|11520|11505|11520|11505|11520|11505|11520|11505|0
1637069740000|2021-11-16 13:35:40|11520.2|11505.2|11522|11507|11522|11507|11520.2|11505.2|0
1637069800000|2021-11-16 13:36:40|||||||||2
1637069810000|2021-11-16 13:36:50|||||||||1
1637069820000|2021-11-16 13:37:00|11524|11509|11524|11509|11524|11509|11524|11509|0
1637069860000|2021-11-16 13:37:40|11524.1|11509.1|11524.1|11509.1|11524.1|11509.1|11524.1|11509.1|0
1637069920000|2021-11-16 13:38:40|11524|11509|11524|11509|11524|11509|11524|11509|1
1637069930000|2021-11-16 13:38:50|11522|11507|11522|11507|11522|11507|11522|11507|0
1637069940000|2021-11-16 13:39:00|11522.5|11507.5|11522.5|11507.5|11522.5|11507.5|11522.5|11507.5|1
1637069950000|2021-11-16 13:39:10|11522.6|11507.6|11522.6|11507.6|11522.6|11507.6|11522.6|11507.6|0
1637069970000|2021-11-16 13:39:30|11523|11508|11531.5|11516.5|11531.5|11516.5|11523|11508|2
1637069980000|2021-11-16 13:39:40|11531.6|11516.6|11532|11517|11532|11517|11531.5|11516.5|5
1637069990000|2021-11-16 13:39:50|11531.5|11516.5|11531|11516|11531.5|11516.5|11531|11516|0
1637070000000|2021-11-16 13:40:00|11530.8|11515.8|11529|11514|11530.8|11515.8|11528.5|11513.5|0
1637070040000|2021-11-16 13:40:40|11529.5|11514.5|11529.5|11514.5|11529.5|11514.5|11529.5|11514.5|0
1637070050000|2021-11-16 13:40:50|11529.4|11514.4|11528.5|11513.5|11529.4|11514.4|11528.5|11513.5|0
1637070060000|2021-11-16 13:41:00|11529|11514|11528.5|11513.5|11529|11514|11528.5|11513.5|0
1637070070000|2021-11-16 13:41:10|11528|11513|11528.5|11513.5|11528.5|11513.5|11528|11513|0
1637070080000|2021-11-16 13:41:20|11528|11513|11527.5|11512.5|11528|11513|11527.5|11512.5|0
1637070090000|2021-11-16 13:41:30|11527|11512|11527|11512|11527|11512|11527|11512|0
1637070100000|2021-11-16 13:41:40|11526.5|11511.5|11526.5|11511.5|11526.5|11511.5|11526.5|11511.5|0
1637070110000|2021-11-16 13:41:50|11526|11511|11526|11511|11526|11511|11526|11511|0
1637070120000|2021-11-16 13:42:00|11529|11514|11531|11516|11531.1|11516.1|11529|11514|0
1637070140000|2021-11-16 13:42:20|11531.1|11516.1|11532.5|11517.5|11532.5|11517.5|11531.1|11516.1|0
1637070150000|2021-11-16 13:42:30|11532.4|11517.4|11531|11516|11532.4|11517.4|11531|11516|4
1637070170000|2021-11-16 13:42:50|11530.9|11515.9|11531|11516|11531|11516|11530.5|11515.5|0
1637070180000|2021-11-16 13:43:00|11533|11518|11533.5|11518.5|11533.5|11518.5|11533|11518|2
1637070240000|2021-11-16 13:44:00|11533|11518|11533|11518|11533.5|11518.5|11533|11518|0
1637070260000|2021-11-16 13:44:20|11537.6|11522.6|11537.6|11522.6|11537.6|11522.6|11537.6|11522.6|5
1637070270000|2021-11-16 13:44:30|11537.1|11522.1|11536.1|11521.1|11537.1|11522.1|11536.1|11521.1|0
1637070280000|2021-11-16 13:44:40|11539.6|11524.6|11538.6|11523.6|11539.6|11524.6|11538.6|11523.6|0
1637070310000|2021-11-16 13:45:10|11537.1|11522.1|11537.1|11522.1|11537.1|11522.1|11537.1|11522.1|0
1637070320000|2021-11-16 13:45:20|11536.8|11521.8|11535.1|11520.1|11536.8|11521.8|11535.1|11520.1|0
1637070360000|2021-11-16 13:46:00|11534.9|11519.9|11534.1|11519.1|11534.9|11519.9|11534|11519|0
1637070370000|2021-11-16 13:46:10|11533.6|11518.6|11533.6|11518.6|11533.6|11518.6|11533.6|11518.6|0
1637070380000|2021-11-16 13:46:20|11533.5|11518.5|11532.6|11517.6|11533.5|11518.5|11532.6|11517.6|0
1637070390000|2021-11-16 13:46:30|11532.4|11517.4|11529.6|11514.6|11532.4|11517.4|11529.6|11514.6|0
1637070400000|2021-11-16 13:46:40|11528.6|11513.6|11529.1|11514.1|11529.1|11514.1|11528.1|11513.1|0
1637070410000|2021-11-16 13:46:50|11529|11514|11527.6|11512.6|11529|11514|11527.6|11512.6|0
1637070420000|2021-11-16 13:47:00|11527.2|11512.2|11527.2|11512.2|11527.2|11512.2|11527.2|11512.2|0
1637070440000|2021-11-16 13:47:20|11527.1|11512.1|11526.7|11511.7|11527.1|11512.1|11526.7|11511.7|0
1637070450000|2021-11-16 13:47:30|11526.6|11511.6|11526.2|11511.2|11526.6|11511.6|11526.2|11511.2|1
1637070460000|2021-11-16 13:47:40|11525.7|11510.7|11525.7|11510.7|11525.7|11510.7|11525.7|11510.7|2
1637070470000|2021-11-16 13:47:50|11525.2|11510.2|11526.2|11511.2|11526.2|11511.2|11525.2|11510.2|1
1637070480000|2021-11-16 13:48:00|11527.1|11512.1|11527.6|11512.6|11527.6|11512.6|11527.1|11512.1|0
1637070490000|2021-11-16 13:48:10|11528.1|11513.1|11528.1|11513.1|11528.1|11513.1|11528.1|11513.1|0
1637070500000|2021-11-16 13:48:20|||||||||1
1637070510000|2021-11-16 13:48:30|11528.6|11513.6|11528.6|11513.6|11528.6|11513.6|11528.6|11513.6|0
1637070530000|2021-11-16 13:48:50|11532.6|11517.6|11532.5|11517.5|11532.6|11517.6|11532.5|11517.5|0
1637070540000|2021-11-16 13:49:00|11532.4|11517.4|11531.5|11516.5|11532.4|11517.4|11531.5|11516.5|0
1637070550000|2021-11-16 13:49:10|11531.1|11516.1|11531|11516|11531.1|11516.1|11531|11516|0
1637070570000|2021-11-16 13:49:30|11531.1|11516.1|11531.5|11516.5|11531.5|11516.5|11531.1|11516.1|0
1637070600000|2021-11-16 13:50:00|11532.5|11517.5|11532.5|11517.5|11532.5|11517.5|11532.5|11517.5|0
1637070650000|2021-11-16 13:50:50|11527.6|11512.6|11527.6|11512.6|11527.6|11512.6|11527.6|11512.6|0
1637070660000|2021-11-16 13:51:00|||||||||4
1637070670000|2021-11-16 13:51:10|11526.6|11511.6|11526.7|11511.7|11526.7|11511.7|11526.6|11511.6|0
1637070690000|2021-11-16 13:51:30|11526.6|11511.6|11526.2|11511.2|11526.6|11511.6|11526.2|11511.2|0
1637070710000|2021-11-16 13:51:50|11525.7|11510.7|11522.6|11507.6|11525.7|11510.7|11522.6|11507.6|1
1637070740000|2021-11-16 13:52:20|11523.1|11508.1|11527.6|11512.6|11527.6|11512.6|11523.1|11508.1|16
1637070750000|2021-11-16 13:52:30|11527.7|11512.7|11535.1|11520.1|11535.1|11520.1|11527.7|11512.7|6
1637070760000|2021-11-16 13:52:40|11535.6|11520.6|11536.6|11521.6|11536.6|11521.6|11535.6|11520.6|0
1637070770000|2021-11-16 13:52:50|||||||||10
1637070800000|2021-11-16 13:53:20|11535.1|11520.1|11534.6|11519.6|11535.1|11520.1|11534.6|11519.6|0
1637070810000|2021-11-16 13:53:30|11534.5|11519.5|11534.1|11519.1|11534.5|11519.5|11534.1|11519.1|0
1637070830000|2021-11-16 13:53:50|11532.6|11517.6|11532.6|11517.6|11532.6|11517.6|11532.6|11517.6|0
1637070840000|2021-11-16 13:54:00|11532.7|11517.7|11532.6|11517.6|11533.6|11518.6|11532.6|11517.6|0
1637070850000|2021-11-16 13:54:10|11533.1|11518.1|11533.1|11518.1|11533.1|11518.1|11533.1|11518.1|0
1637070880000|2021-11-16 13:54:40|11532.1|11517.1|11532.1|11517.1|11532.1|11517.1|11532.1|11517.1|0
1637070890000|2021-11-16 13:54:50|11531.6|11516.6|11530.6|11515.6|11531.6|11516.6|11530.6|11515.6|0
1637070900000|2021-11-16 13:55:00|11531.1|11516.1|11532.1|11517.1|11532.1|11517.1|11531.1|11516.1|1
1637070910000|2021-11-16 13:55:10|11534.1|11519.1|11534.1|11519.1|11534.1|11519.1|11534.1|11519.1|1
1637070930000|2021-11-16 13:55:30|11532.1|11517.1|11532.6|11517.6|11532.6|11517.6|11530.6|11515.6|0
1637070940000|2021-11-16 13:55:40|11533.7|11518.7|11530.6|11515.6|11533.7|11518.7|11530.6|11515.6|1
1637070960000|2021-11-16 13:56:00|11530.2|11515.2|11530.2|11515.2|11530.2|11515.2|11530.2|11515.2|0
1637070970000|2021-11-16 13:56:10|11530.6|11515.6|11530.6|11515.6|11530.6|11515.6|11530.6|11515.6|0
1637070980000|2021-11-16 13:56:20|11529.7|11514.7|11529.7|11514.7|11529.7|11514.7|11529.7|11514.7|0
1637071000000|2021-11-16 13:56:40|11531.1|11516.1|11533|11518|11533|11518|11531.1|11516.1|0
1637071010000|2021-11-16 13:56:50|11533.1|11518.1|11533.1|11518.1|11533.1|11518.1|11532.6|11517.6|1
1637071020000|2021-11-16 13:57:00|11533|11518|11533|11518|11533|11518|11533|11518|0
1637071030000|2021-11-16 13:57:10|11532.9|11517.9|11532.9|11517.9|11532.9|11517.9|11532.9|11517.9|0
1637071050000|2021-11-16 13:57:30|11532.4|11517.4|11532.4|11517.4|11532.4|11517.4|11532.4|11517.4|0
1637071060000|2021-11-16 13:57:40|11531.6|11516.6|11531.6|11516.6|11531.6|11516.6|11531.6|11516.6|0
1637071070000|2021-11-16 13:57:50|11531.4|11516.4|11528.6|11513.6|11531.4|11516.4|11528.6|11513.6|0
1637071120000|2021-11-16 13:58:40|11527.7|11512.7|11527.7|11512.7|11527.7|11512.7|11527.7|11512.7|0
1637071130000|2021-11-16 13:58:50|11527.6|11512.6|11528.6|11513.6|11528.6|11513.6|11527.2|11512.2|0
1637071140000|2021-11-16 13:59:00|11529.1|11514.1|11528.1|11513.1|11529.1|11514.1|11528.1|11513.1|1
1637071160000|2021-11-16 13:59:20|11527.6|11512.6|11527.6|11512.6|11527.6|11512.6|11527.6|11512.6|0
1637071170000|2021-11-16 13:59:30|11527.9|11512.9|11530.1|11515.1|11532.6|11517.6|11527.9|11512.9|0
1637071180000|2021-11-16 13:59:40|11530.6|11515.6|11527.7|11512.7|11530.6|11515.6|11527.6|11512.6|0
1637071190000|2021-11-16 13:59:50|11527.6|11512.6|11527.2|11512.2|11527.6|11512.6|11527.2|11512.2|0
1637071200000|2021-11-16 14:00:00|11528.6|11513.6|11528|11513|11528.6|11513.6|11527.9|11512.9|22
1637071210000|2021-11-16 14:00:10|11528.2|11513.2|11530|11515|11530|11515|11528.2|11513.2|0
1637071220000|2021-11-16 14:00:20|11530.5|11515.5|11530.5|11515.5|11530.5|11515.5|11530.5|11515.5|0
1637071260000|2021-11-16 14:01:00|11530.8|11515.8|11530.8|11515.8|11530.8|11515.8|11530.8|11515.8|50
1637071270000|2021-11-16 14:01:10|11529|11514|11530.8|11515.8|11530.8|11515.8|11529|11514|0
1637071290000|2021-11-16 14:01:30|11529.4|11514.4|11528.9|11513.9|11529.4|11514.4|11528.9|11513.9|0
1637071300000|2021-11-16 14:01:40|11528.8|11513.8|11527.4|11512.4|11528.8|11513.8|11527.4|11512.4|0
1637071320000|2021-11-16 14:02:00|11527.3|11512.3|11525|11510|11527.3|11512.3|11524.9|11509.9|0
1637071330000|2021-11-16 14:02:10|11525.8|11510.8|11524.9|11509.9|11525.8|11510.8|11524.9|11509.9|0
1637071410000|2021-11-16 14:03:30|11521.5|11506.5|11518|11503|11521.5|11506.5|11517.2|11502.2|1
1637071420000|2021-11-16 14:03:40|11517.1|11502.1|11517.2|11502.2|11517.2|11502.2|11517.1|11502.1|0
1637071430000|2021-11-16 14:03:50|11518.5|11503.5|11518.5|11503.5|11518.5|11503.5|11518.5|11503.5|0
1637071440000|2021-11-16 14:04:00|11522.5|11507.5|11523|11508|11523.3|11508.3|11522|11507|208
1637071450000|2021-11-16 14:04:10|11523.9|11508.9|11521.8|11506.8|11524.1|11509.1|11521.8|11506.8|14
1637071460000|2021-11-16 14:04:20|11522.8|11507.8|11523.1|11508.1|11523.5|11508.5|11522.3|11507.3|3
1637071470000|2021-11-16 14:04:30|11523.5|11508.5|11523.5|11508.5|11523.9|11508.9|11523.1|11508.1|4
1637071490000|2021-11-16 14:04:50|11523.4|11508.4|11523.2|11508.2|11525.7|11510.7|11523.1|11508.1|3
1637071500000|2021-11-16 14:05:00|11522.3|11507.3|11522.2|11507.2|11522.3|11507.3|11522.2|11507.2|27
1637071510000|2021-11-16 14:05:10|11523.1|11508.1|11524.1|11509.1|11524.1|11509.1|11521.8|11506.8|327
1637071520000|2021-11-16 14:05:20|11524.3|11509.3|11523.1|11508.1|11524.7|11509.7|11523.1|11508.1|36
1637071530000|2021-11-16 14:05:30|11520.6|11505.6|11526.7|11501.7|11526.7|11505.8|11520.6|11501.7|2
1637071540000|2021-11-16 14:05:40|11526.8|11501.8|11526.8|11501.8|11526.8|11501.8|11526.8|11501.8|0
1637071550000|2021-11-16 14:05:50|11526.7|11501.7|11526.8|11501.8|11526.8|11501.8|11526.7|11501.7|0
1637071580000|2021-11-16 14:06:20|11522.1|11507.1|11522.6|11507.6|11522.6|11507.6|11522.1|11507.1|5
1637071590000|2021-11-16 14:06:30|11522.5|11507.5|11522.4|11507.4|11522.6|11507.6|11522.4|11507.4|0
1637071600000|2021-11-16 14:06:40|11522.3|11507.3|11519.8|11504.8|11522.3|11507.3|11518.6|11503.6|11
1637071610000|2021-11-16 14:06:50|11519.9|11504.9|11519.8|11504.8|11520.3|11505.3|11519.8|11504.8|0
1637071620000|2021-11-16 14:07:00|11519.7|11504.7|11519.8|11504.8|11519.8|11504.8|11519.7|11504.7|0
1637071630000|2021-11-16 14:07:10|11519.4|11504.4|11525.8|11500.8|11526.3|11504.4|11516.8|11497.4|11
1637071640000|2021-11-16 14:07:20|11520.7|11505.7|11520.1|11505.1|11520.7|11505.7|11520.1|11505.1|1
1637071650000|2021-11-16 14:07:30|11520|11505|11520|11505|11520|11505|11520|11505|0
1637071660000|2021-11-16 14:07:40|11520.5|11505.5|11522|11507|11523.5|11508.5|11520.5|11505.5|0
1637071670000|2021-11-16 14:07:50|11520.5|11505.5|11520.5|11505.5|11520.5|11505.5|11520.5|11505.5|0
1637071680000|2021-11-16 14:08:00|11521|11506|11522.5|11507.5|11522.5|11507.5|11521|11506|0
1637071690000|2021-11-16 14:08:10|11523.5|11508.5|11522.5|11507.5|11524.5|11509.5|11522.5|11507.5|0
1637071710000|2021-11-16 14:08:30|11522.6|11507.6|11523.5|11508.5|11523.5|11508.5|11522.6|11507.6|0
1637071720000|2021-11-16 14:08:40|11523|11508|11523|11508|11523|11508|11523|11508|0
1637071730000|2021-11-16 14:08:50|11522.6|11507.6|11522.6|11507.6|11522.6|11507.6|11522.6|11507.6|0
1637071740000|2021-11-16 14:09:00|11522.2|11507.2|11522.2|11507.2|11522.2|11507.2|11522.1|11507.1|3
1637071750000|2021-11-16 14:09:10|11522.1|11507.1|11522.2|11507.2|11522.2|11507.2|11522.1|11507.1|3
1637071770000|2021-11-16 14:09:30|11522.6|11507.6|11522.6|11507.6|11522.6|11507.6|11520.1|11505.1|0
1637071790000|2021-11-16 14:09:50|11522.5|11507.5|11522|11507|11522.6|11507.6|11522|11507|0
1637071800000|2021-11-16 14:10:00|11522.1|11507.1|11522.1|11507.1|11522.1|11507.1|11522.1|11507.1|0
1637071830000|2021-11-16 14:10:30|11521.9|11506.9|11519.7|11504.7|11521.9|11506.9|11519.7|11504.7|0
1637071850000|2021-11-16 14:10:50|11518.7|11503.7|11517.5|11502.5|11518.7|11503.7|11516.9|11501.9|3
1637071860000|2021-11-16 14:11:00|11516|11501|11517.9|11502.9|11518.5|11503.5|11515.9|11500.9|0
1637071870000|2021-11-16 14:11:10|11515.4|11500.4|11514.4|11499.4|11516.9|11501.9|11514.3|11499.3|0
1637071880000|2021-11-16 14:11:20|11514.5|11499.5|11518.5|11503.5|11518.6|11503.6|11514.5|11499.5|11
1637071890000|2021-11-16 14:11:30|11518.4|11503.4|11520.5|11505.5|11520.6|11505.6|11518.4|11503.4|18
1637071900000|2021-11-16 14:11:40|11519.9|11504.9|11525.6|11510.6|11525.6|11510.6|11519.9|11504.9|5
1637071910000|2021-11-16 14:11:50|11526|11511|11529.2|11514.2|11529.2|11514.2|11526|11511|17
1637071920000|2021-11-16 14:12:00|11530.2|11515.2|11518.7|11503.7|11530.2|11515.2|11518.3|11503.3|1
1637071930000|2021-11-16 14:12:10|11518.2|11503.2|11518.7|11503.7|11518.8|11503.8|11518.2|11503.2|0
1637071950000|2021-11-16 14:12:30|11518.6|11503.6|11518.5|11503.5|11518.7|11503.7|11515.1|11500.1|0
1637071960000|2021-11-16 14:12:40|11517.1|11502.1|11518.5|11503.5|11518.5|11503.5|11517.1|11502.1|0
1637071970000|2021-11-16 14:12:50|11517.5|11502.5|11516|11501|11518.5|11503.5|11516|11501|0
1637071980000|2021-11-16 14:13:00|11515.9|11500.9|11515.9|11500.9|11515.9|11500.9|11515.9|11500.9|0
1637071990000|2021-11-16 14:13:10|11515.5|11500.5|11515.5|11500.5|11515.5|11500.5|11515.5|11500.5|0
1637072000000|2021-11-16 14:13:20|11515.4|11500.4|11515|11500|11515.5|11500.5|11515|11500|1
1637072010000|2021-11-16 14:13:30|11516|11501|11516|11501|11516|11501|11516|11501|0
1637072020000|2021-11-16 14:13:40|11516.5|11501.5|11516|11501|11516.5|11501.5|11516|11501|0
1637072030000|2021-11-16 14:13:50|11515.8|11500.8|11514.5|11499.5|11515.8|11500.8|11514.5|11499.5|0
1637072040000|2021-11-16 14:14:00|11515|11500|11515|11500|11515|11500|11514.9|11499.9|0
1637072050000|2021-11-16 14:14:10|11517.5|11502.5|11518|11503|11518|11503|11517.5|11502.5|15
1637072060000|2021-11-16 14:14:20|11516.7|11501.7|11517.5|11502.5|11517.6|11502.6|11516.7|11501.7|0
1637072070000|2021-11-16 14:14:30|11517.9|11502.9|11516.7|11501.7|11517.9|11502.9|11516.7|11501.7|1
1637072090000|2021-11-16 14:14:50|11517.2|11502.2|11516.7|11501.7|11517.2|11502.2|11516.7|11501.7|1
1637072130000|2021-11-16 14:15:30|11516.1|11501.1|11516.1|11501.1|11516.1|11501.1|11516.1|11501.1|0
1637072140000|2021-11-16 14:15:40|11517.4|11502.4|11516.9|11501.9|11517.4|11502.4|11516.8|11501.8|0
1637072150000|2021-11-16 14:15:50|11517.3|11502.3|11515.9|11500.9|11517.3|11502.3|11515.9|11500.9|1
1637072160000|2021-11-16 14:16:00|11514.3|11499.3|11515.9|11500.9|11515.9|11500.9|11514.1|11499.1|2
1637072170000|2021-11-16 14:16:10|11516.4|11501.4|11516.4|11501.4|11516.4|11501.4|11516.4|11501.4|1
1637072190000|2021-11-16 14:16:30|11514.2|11499.2|11514.2|11499.2|11514.2|11499.2|11514.2|11499.2|6
1637072200000|2021-11-16 14:16:40|11515.5|11500.5|11513.6|11498.6|11515.5|11500.5|11513.5|11498.5|0
1637072210000|2021-11-16 14:16:50|11512.9|11497.9|11514.9|11499.9|11515|11500|11512.9|11497.9|0
1637072220000|2021-11-16 14:17:00|11514|11499|11514.1|11499.1|11514.1|11499.1|11514|11499|0
1637072240000|2021-11-16 14:17:20|11516.5|11501.5|11517.5|11502.5|11517.5|11502.5|11516.5|11501.5|1
1637072270000|2021-11-16 14:17:50|11515.7|11500.7|11503.7|11488.7|11515.7|11500.7|11503.7|11488.7|2
1637072300000|2021-11-16 14:18:20|11503.8|11488.8|11504.7|11489.7|11504.7|11489.7|11503.8|11488.8|0
1637072320000|2021-11-16 14:18:40|11502.5|11487.5|11502.5|11487.5|11502.5|11487.5|11502.5|11487.5|0
1637072350000|2021-11-16 14:19:10|11502.4|11487.4|11500.9|11485.9|11502.4|11487.4|11500.4|11485.4|0
1637072380000|2021-11-16 14:19:40|11503.3|11488.3|11503.3|11488.3|11503.3|11488.3|11503.2|11488.2|0
1637072390000|2021-11-16 14:19:50|11502.3|11487.3|11503.3|11488.3|11503.3|11488.3|11502.3|11487.3|0
1637072400000|2021-11-16 14:20:00|11503.2|11488.2|11503.3|11488.3|11503.3|11488.3|11503.2|11488.2|0
1637072420000|2021-11-16 14:20:20|11503.2|11488.2|11503.3|11488.3|11503.3|11488.3|11502.7|11487.7|0
1637072440000|2021-11-16 14:20:40|11503.2|11488.2|11502.7|11487.7|11503.2|11488.2|11502.7|11487.7|0
1637072450000|2021-11-16 14:20:50|11502.6|11487.6|11501.8|11486.8|11502.7|11487.7|11501.8|11486.8|0
1637072460000|2021-11-16 14:21:00|11502.2|11487.2|11502.2|11487.2|11502.2|11487.2|11502.2|11487.2|0
1637072470000|2021-11-16 14:21:10|11501.7|11486.7|11501.8|11486.8|11501.8|11486.8|11501.7|11486.7|0
1637072480000|2021-11-16 14:21:20|11502.2|11487.2|11501.7|11486.7|11502.2|11487.2|11501.7|11486.7|3
1637072490000|2021-11-16 14:21:30|11502.1|11487.1|11502.1|11487.1|11502.1|11487.1|11502.1|11487.1|1
1637072500000|2021-11-16 14:21:40|11502|11487|11501.7|11486.7|11502|11487|11501.6|11486.6|0
1637072510000|2021-11-16 14:21:50|11502|11487|11502.1|11487.1|11502.1|11487.1|11502|11487|0
1637072520000|2021-11-16 14:22:00|11501.7|11486.7|11501|11486|11501.7|11486.7|11499.5|11484.5|2
1637072530000|2021-11-16 14:22:10|11501.1|11486.1|11501|11486|11501.5|11486.5|11501|11486|0
1637072540000|2021-11-16 14:22:20|11501.1|11486.1|11501.5|11486.5|11501.5|11486.5|11501.1|11486.1|0
1637072550000|2021-11-16 14:22:30|11501|11486|11504|11489|11504|11489|11501|11486|0
1637072560000|2021-11-16 14:22:40|11503.9|11488.9|11503.9|11488.9|11504|11489|11503.9|11488.9|0
1637072570000|2021-11-16 14:22:50|11503.7|11488.7|11502.4|11487.4|11503.7|11488.7|11502|11487|0
1637072580000|2021-11-16 14:23:00|11502.3|11487.3|11502.2|11487.2|11502.3|11487.3|11502.2|11487.2|10
1637072610000|2021-11-16 14:23:30|11502.1|11487.1|11502.2|11487.2|11502.2|11487.2|11502.1|11487.1|11
1637072620000|2021-11-16 14:23:40|11500.7|11485.7|11499.7|11484.7|11500.7|11485.7|11499.7|11484.7|2
1637072630000|2021-11-16 14:23:50|11499.8|11484.8|11500.2|11485.2|11500.5|11485.5|11499.8|11484.8|3
1637072640000|2021-11-16 14:24:00|11500.3|11485.3|11500.3|11485.3|11500.3|11485.3|11500.3|11485.3|1
1637072660000|2021-11-16 14:24:20|11499.3|11484.3|11492.7|11477.7|11499.3|11484.3|11491.4|11476.4|5
1637072670000|2021-11-16 14:24:30|11494|11479|11494|11479|11494|11479|11494|11479|0
1637072690000|2021-11-16 14:24:50|11493.6|11478.6|11493.6|11478.6|11493.6|11478.6|11493.6|11478.6|0
1637072700000|2021-11-16 14:25:00|11494|11479|11493.6|11478.6|11494|11479|11493.6|11478.6|10
1637072710000|2021-11-16 14:25:10|11493|11478|11493|11478|11493|11478|11493|11478|0
1637072720000|2021-11-16 14:25:20|11493.4|11478.4|11493.4|11478.4|11493.4|11478.4|11493.4|11478.4|1
1637072730000|2021-11-16 14:25:30|11493.9|11478.9|11493.9|11478.9|11494|11479|11493.9|11478.9|1
1637072740000|2021-11-16 14:25:40|11493|11478|11493|11478|11493|11478|11493|11478|0
1637072750000|2021-11-16 14:25:50|11492.5|11477.5|11493.5|11478.5|11493.5|11478.5|11492.5|11477.5|0
1637072760000|2021-11-16 14:26:00|11493.7|11478.7|11495.4|11480.4|11496.3|11481.3|11493.7|11478.7|30
1637072770000|2021-11-16 14:26:10|11495.8|11480.8|11495.8|11480.8|11495.8|11480.8|11495.8|11480.8|0
1637072780000|2021-11-16 14:26:20|11495.3|11480.3|11495.3|11480.3|11495.3|11480.3|11495.3|11480.3|0
1637072790000|2021-11-16 14:26:30|11494.9|11479.9|11494.9|11479.9|11494.9|11479.9|11494.9|11479.9|0
1637072800000|2021-11-16 14:26:40|11495.4|11480.4|11494.6|11479.6|11495.7|11480.7|11494.4|11479.4|0
1637072820000|2021-11-16 14:27:00|11496.8|11481.8|11496.2|11481.2|11496.8|11481.8|11496.2|11481.2|9
1637072830000|2021-11-16 14:27:10|11496.3|11481.3|11497.1|11482.1|11497.2|11482.2|11496.3|11481.3|1
1637072850000|2021-11-16 14:27:30|11494.8|11479.8|11494.8|11479.8|11494.8|11479.8|11494.8|11479.8|0
1637072860000|2021-11-16 14:27:40|11494.9|11479.9|11496.7|11481.7|11496.7|11481.7|11494.9|11479.9|0
1637072880000|2021-11-16 14:28:00|11497.1|11482.1|11496.7|11481.7|11497.1|11482.1|11496.3|11481.3|0
1637072890000|2021-11-16 14:28:10|11496.1|11481.1|11498.8|11483.8|11498.8|11483.8|11496.1|11481.1|1
1637072900000|2021-11-16 14:28:20|11499.3|11484.3|11499.3|11484.3|11499.3|11484.3|11499.3|11484.3|0
1637072910000|2021-11-16 14:28:30|11499.5|11484.5|11500.1|11485.1|11500.1|11485.1|11499.5|11484.5|4
1637072920000|2021-11-16 14:28:40|11500|11485|11499.1|11484.1|11500.1|11485.1|11498.1|11483.1|0
1637072930000|2021-11-16 14:28:50|11499.6|11484.6|11499.5|11484.5|11499.6|11484.6|11499.5|11484.5|0
1637072980000|2021-11-16 14:29:40|11498.5|11483.5|11498.6|11483.6|11499.5|11484.5|11498.5|11483.5|0
1637072990000|2021-11-16 14:29:50|11499.5|11484.5|11499.5|11484.5|11499.5|11484.5|11499.5|11484.5|0
1637073000000|2021-11-16 14:30:00|11500.1|11485.1|11507.5|11492.5|11507.5|11492.5|11500.1|11485.1|0
1637073010000|2021-11-16 14:30:10|11507.4|11492.4|11506.5|11491.5|11507.4|11492.4|11506|11491|0
1637073020000|2021-11-16 14:30:20|11507.1|11492.1|11507|11492|11507.1|11492.1|11506.5|11491.5|0
1637073030000|2021-11-16 14:30:30|11507.1|11492.1|11508|11493|11508|11493|11507|11492|0
1637073040000|2021-11-16 14:30:40|11507.9|11492.9|11509|11494|11509|11494|11507.2|11492.2|0
1637073050000|2021-11-16 14:30:50|11508.8|11493.8|11509.5|11494.5|11509.5|11494.5|11508|11493|0
1637073060000|2021-11-16 14:31:00|11509.3|11494.3|11504.8|11489.8|11509.3|11494.3|11503.8|11488.8|5
1637073070000|2021-11-16 14:31:10|11507|11492|11507.4|11492.4|11508|11493|11507|11492|10
1637073090000|2021-11-16 14:31:30|11507.1|11492.1|11509|11494|11509|11494|11507.1|11492.1|0
1637073100000|2021-11-16 14:31:40|11508.9|11493.9|11508.9|11493.9|11508.9|11493.9|11508.9|11493.9|0
1637073110000|2021-11-16 14:31:50|11509|11494|11509|11494|11509|11494|11508.9|11493.9|0
1637073120000|2021-11-16 14:32:00|11510.4|11495.4|11522.3|11507.3|11527.7|11507.3|11510.4|11495.4|2
1637073130000|2021-11-16 14:32:10|11522.8|11507.8|11528.3|11513.3|11528.3|11513.3|11522.8|11507.8|0
1637073140000|2021-11-16 14:32:20|11528.1|11513.1|11529.3|11514.3|11529.8|11514.8|11527.8|11512.8|0
1637073150000|2021-11-16 14:32:30|11529.6|11514.6|11529.6|11514.6|11529.6|11514.6|11529.6|11514.6|3
1637073160000|2021-11-16 14:32:40|11529.5|11514.5|11530|11515|11530.1|11515.1|11529.5|11514.5|0
1637073170000|2021-11-16 14:32:50|11529.5|11514.5|11529.5|11514.5|11529.5|11514.5|11529.5|11514.5|0
1637073180000|2021-11-16 14:33:00|11529.4|11514.4|11529.4|11514.4|11529.5|11514.5|11529.4|11514.4|0
1637073190000|2021-11-16 14:33:10|11529.5|11514.5|11531.6|11516.6|11531.6|11516.6|11529.5|11514.5|1
1637073200000|2021-11-16 14:33:20|11532.5|11517.5|11532.5|11517.5|11532.5|11517.5|11532|11517|1
1637073210000|2021-11-16 14:33:30|11532.4|11517.4|11532.4|11517.4|11532.4|11517.4|11532.4|11517.4|0
1637073220000|2021-11-16 14:33:40|11532.5|11517.5|11532.5|11517.5|11532.5|11517.5|11532.5|11517.5|4
1637073230000|2021-11-16 14:33:50|11532.6|11517.6|11531.6|11516.6|11532.6|11517.6|11531.6|11516.6|16
1637073240000|2021-11-16 14:34:00|11531.5|11516.5|11531.3|11516.3|11531.5|11516.5|11531.3|11516.3|5
1637073250000|2021-11-16 14:34:10|11529.8|11514.8|11530.4|11515.4|11531.1|11516.1|11527.8|11512.8|2
1637073260000|2021-11-16 14:34:20|11530.9|11515.9|11530.7|11515.7|11530.9|11515.9|11530.2|11515.2|9
1637073270000|2021-11-16 14:34:30|11530.5|11515.5|11530.7|11515.7|11530.7|11515.7|11529.7|11514.7|0
1637073280000|2021-11-16 14:34:40|11530|11515|11520|11505|11530|11515|11520|11505|4
1637073290000|2021-11-16 14:34:50|11520.2|11505.2|11521.6|11506.6|11523.9|11508.9|11520.2|11505.2|319
1637073300000|2021-11-16 14:35:00|11521|11506|11518.3|11503.3|11521|11506|11517.9|11502.9|25
1637073310000|2021-11-16 14:35:10|11518.2|11503.2|11518.2|11503.2|11518.2|11503.2|11518.2|11503.2|5
1637073320000|2021-11-16 14:35:20|11518|11503|11518.3|11503.3|11518.3|11503.3|11517.8|11502.8|2
1637073330000|2021-11-16 14:35:30|11518.1|11503.1|11517.5|11502.5|11518.2|11503.2|11517.5|11502.5|52
1637073340000|2021-11-16 14:35:40|11517.8|11502.8|11518|11503|11518|11503|11517.8|11502.8|12
1637073350000|2021-11-16 14:35:50|11517.9|11502.9|11517|11502|11517.9|11502.9|11517|11502|0
1637073360000|2021-11-16 14:36:00|11516.5|11501.5|11516.8|11501.8|11516.9|11501.9|11515|11500|20
1637073370000|2021-11-16 14:36:10|11516.9|11501.9|11516.9|11501.9|11516.9|11501.9|11516.6|11501.6|6
1637073380000|2021-11-16 14:36:20|11516.8|11501.8|11516.9|11501.9|11516.9|11501.9|11516.8|11501.8|0
1637073390000|2021-11-16 14:36:30|11516.8|11501.8|11514.8|11499.8|11518.2|11503.2|11514.5|11499.5|22
1637073400000|2021-11-16 14:36:40|11514.9|11499.9|11514.3|11499.3|11515|11500|11512.1|11497.1|26
1637073410000|2021-11-16 14:36:50|11514.4|11499.4|11517.9|11502.9|11517.9|11502.9|11512.3|11497.3|11
1637073420000|2021-11-16 14:37:00|11518.9|11503.9|11520.3|11505.3|11521.8|11506.8|11518.8|11503.8|21
1637073430000|2021-11-16 14:37:10|11520.7|11505.7|11520.1|11505.1|11521.4|11506.4|11520.1|11505.1|27
1637073440000|2021-11-16 14:37:20|11520|11505|11526|11511|11526|11511|11520|11505|14
1637073450000|2021-11-16 14:37:30|11525.6|11510.6|11525.6|11510.6|11525.7|11510.7|11525.4|11510.4|18
1637073460000|2021-11-16 14:37:40|11527.6|11512.6|11528.6|11513.6|11530.8|11515.8|11527.6|11512.6|3
1637073470000|2021-11-16 14:37:50|11529|11514|11529.9|11514.9|11532.2|11517.2|11529|11514|3
1637073480000|2021-11-16 14:38:00|11530.3|11515.3|11537.4|11522.4|11542|11522.4|11529.7|11514.7|29
1637073490000|2021-11-16 14:38:10|11538.4|11523.4|11538.5|11523.5|11538.6|11523.6|11538.4|11523.4|98
1637073500000|2021-11-16 14:38:20|11538.6|11523.6|11538.5|11523.5|11538.7|11523.7|11538.5|11523.5|10
1637073510000|2021-11-16 14:38:30|11538.1|11523.1|11535.6|11520.6|11538.1|11523.1|11535.1|11520.1|11
1637073520000|2021-11-16 14:38:40|11535.5|11520.5|11535.9|11520.9|11536.1|11521.1|11535.5|11520.5|3
1637073530000|2021-11-16 14:38:50|11536|11521|11535.7|11520.7|11536|11521|11534.3|11519.3|26
1637073540000|2021-11-16 14:39:00|11535.3|11520.3|11535.3|11520.3|11535.3|11520.3|11535.2|11520.2|0
1637073550000|2021-11-16 14:39:10|||||||||5
1637073560000|2021-11-16 14:39:20|11533.7|11518.7|11535|11520|11535|11520|11533.7|11518.7|13
1637073570000|2021-11-16 14:39:30|11535.1|11520.1|11535|11520|11535.1|11520.1|11535|11520|18
1637073580000|2021-11-16 14:39:40|11535.1|11520.1|11535.6|11520.6|11535.6|11520.6|11535.1|11520.1|5
1637073590000|2021-11-16 14:39:50|11535.5|11520.5|11535|11520|11535.5|11520.5|11535|11520|0
1637073600000|2021-11-16 14:40:00|11536|11521|11535|11520|11536|11521|11534.5|11519.5|18
1637073610000|2021-11-16 14:40:10|11534.1|11519.1|11534.5|11519.5|11534.5|11519.5|11534.1|11519.1|5
1637073620000|2021-11-16 14:40:20|11535|11520|11535.6|11520.6|11535.6|11520.6|11535|11520|0
1637073630000|2021-11-16 14:40:30|11535.5|11520.5|11531.6|11516.6|11535.5|11520.5|11531.6|11516.6|0
1637073640000|2021-11-16 14:40:40|11532.1|11517.1|11533|11518|11533|11518|11532.1|11517.1|0
1637073660000|2021-11-16 14:41:00|11532.6|11517.6|11536|11521|11536.1|11521.1|11532.6|11517.6|0
1637073670000|2021-11-16 14:41:10|11536.1|11521.1|11536.1|11521.1|11536.1|11521.1|11536.1|11521.1|0
1637073680000|2021-11-16 14:41:20|11536.4|11521.4|11535.6|11520.6|11536.5|11521.5|11535.6|11520.6|0
1637073700000|2021-11-16 14:41:40|11535.2|11520.2|11530.8|11515.8|11535.2|11520.2|11530.8|11515.8|4
1637073710000|2021-11-16 14:41:50|11530.3|11515.3|11528.5|11513.5|11530.3|11515.3|11528.5|11513.5|2
1637073720000|2021-11-16 14:42:00|11529|11514|11528.3|11513.3|11529|11514|11527.8|11512.8|1
1637073730000|2021-11-16 14:42:10|11529.8|11514.8|11530.8|11515.8|11530.8|11515.8|11529.8|11514.8|0
1637073740000|2021-11-16 14:42:20|11535.2|11520.2|11534.4|11519.4|11535.2|11520.2|11532.3|11517.3|0
1637073750000|2021-11-16 14:42:30|11532.3|11517.3|11532.2|11517.2|11532.3|11517.3|11532.2|11517.2|0
1637073760000|2021-11-16 14:42:40|11531.8|11516.8|11530.8|11515.8|11531.8|11516.8|11530.8|11515.8|0
1637073770000|2021-11-16 14:42:50|11531.8|11516.8|11531.9|11516.9|11531.9|11516.9|11531.8|11516.8|0
1637073780000|2021-11-16 14:43:00|||||||||19
1637073790000|2021-11-16 14:43:10|||||||||1
1637073800000|2021-11-16 14:43:20|11531.6|11516.6|11529.9|11514.9|11531.6|11516.6|11529.9|11514.9|20
1637073810000|2021-11-16 14:43:30|11529.8|11514.8|11529.3|11514.3|11529.8|11514.8|11529.3|11514.3|10
1637073820000|2021-11-16 14:43:40|11528.4|11513.4|11530.4|11515.4|11530.4|11515.4|11528.4|11513.4|5
1637073830000|2021-11-16 14:43:50|11529.9|11514.9|11528|11513|11529.9|11514.9|11527.9|11512.9|1
1637073840000|2021-11-16 14:44:00|11528.4|11513.4|11527.8|11512.8|11528.4|11513.4|11527.8|11512.8|3
1637073850000|2021-11-16 14:44:10|11526.8|11511.8|11524.8|11509.8|11526.8|11511.8|11523.8|11508.8|11
1637073860000|2021-11-16 14:44:20|11524.4|11509.4|11523.4|11508.4|11524.4|11509.4|11523.4|11508.4|4
1637073870000|2021-11-16 14:44:30|11523.1|11508.1|11520.9|11505.9|11523.1|11508.1|11520.9|11505.9|0
1637073890000|2021-11-16 14:44:50|11521|11506|11520.3|11505.3|11521|11506|11520.3|11505.3|0
1637073900000|2021-11-16 14:45:00|11519.3|11504.3|11521.8|11506.8|11521.9|11506.9|11519.3|11504.3|0
1637073910000|2021-11-16 14:45:10|11521.4|11506.4|11521.4|11506.4|11521.4|11506.4|11521.4|11506.4|0
1637073930000|2021-11-16 14:45:30|11521.5|11506.5|11522.5|11507.5|11522.5|11507.5|11521.5|11506.5|0
1637073940000|2021-11-16 14:45:40|11522.9|11507.9|11522.4|11507.4|11522.9|11507.9|11522.4|11507.4|0
1637073950000|2021-11-16 14:45:50|||||||||2
1637073960000|2021-11-16 14:46:00|11521.9|11506.9|11522.5|11507.5|11522.5|11507.5|11521.9|11506.9|0
1637073970000|2021-11-16 14:46:10|11523|11508|11523.1|11508.1|11523.4|11508.4|11523|11508|3
1637073980000|2021-11-16 14:46:20|11523.2|11508.2|11524.1|11509.1|11524.1|11509.1|11523.2|11508.2|0
1637074000000|2021-11-16 14:46:40|11524.3|11509.3|11526.6|11511.6|11528.6|11513.6|11524.3|11509.3|1
1637074010000|2021-11-16 14:46:50|11523.1|11508.1|11525.7|11510.7|11525.7|11510.7|11523.1|11508.1|1
1637074020000|2021-11-16 14:47:00|11525.3|11510.3|11525.6|11510.6|11525.6|11510.6|11525.1|11510.1|3
1637074030000|2021-11-16 14:47:10|11525.4|11510.4|11525.4|11510.4|11525.4|11510.4|11524.4|11509.4|9
1637074040000|2021-11-16 14:47:20|11526.4|11511.4|11525.7|11510.7|11527.6|11512.6|11525.4|11510.4|48
1637074050000|2021-11-16 14:47:30|11529.7|11514.7|11528.9|11513.9|11529.7|11514.7|11528.9|11513.9|33
1637074060000|2021-11-16 14:47:40|11528.7|11513.7|11527.1|11512.1|11528.7|11513.7|11527.1|11512.1|26
1637074080000|2021-11-16 14:48:00|11527.2|11512.2|11528.9|11513.9|11528.9|11513.9|11526.7|11511.7|84
1637074090000|2021-11-16 14:48:10|11528.8|11513.8|11528.8|11513.8|11528.8|11513.8|11528.8|11513.8|0
1637074100000|2021-11-16 14:48:20|11528.7|11513.7|11528.3|11513.3|11528.7|11513.7|11528.3|11513.3|1
1637074110000|2021-11-16 14:48:30|11528.8|11513.8|11528.8|11513.8|11528.8|11513.8|11528.8|11513.8|0
1637074130000|2021-11-16 14:48:50|11528.9|11513.9|11528.4|11513.4|11528.9|11513.9|11528.4|11513.4|0
1637074160000|2021-11-16 14:49:20|11528.3|11513.3|11528.3|11513.3|11528.3|11513.3|11528.3|11513.3|0
1637074170000|2021-11-16 14:49:30|11528.2|11513.2|11528.2|11513.2|11528.2|11513.2|11528.2|11513.2|5
1637074180000|2021-11-16 14:49:40|11527.2|11512.2|11527.2|11512.2|11527.2|11512.2|11527.2|11512.2|0
1637074190000|2021-11-16 14:49:50|11527.1|11512.1|11525.2|11510.2|11527.1|11512.1|11525.2|11510.2|4
1637074200000|2021-11-16 14:50:00|11524.7|11509.7|11523.7|11508.7|11524.7|11509.7|11523.4|11508.4|6
1637074240000|2021-11-16 14:50:40|11523.6|11508.6|11520.9|11505.9|11523.6|11508.6|11520.3|11505.3|0
1637074250000|2021-11-16 14:50:50|11521.2|11506.2|11521.2|11506.2|11521.3|11506.3|11520.9|11505.9|0
1637074260000|2021-11-16 14:51:00|11520.8|11505.8|11518.9|11503.9|11520.8|11505.8|11518.9|11503.9|15
1637074270000|2021-11-16 14:51:10|11518.7|11503.7|11511.1|11496.1|11518.7|11503.7|11510.8|11495.8|10
1637074280000|2021-11-16 14:51:20|11510.6|11495.6|11510.6|11495.6|11510.6|11495.6|11510.6|11495.6|0
1637074290000|2021-11-16 14:51:30|||||||||1
1637074300000|2021-11-16 14:51:40|11510.8|11495.8|11510.7|11495.7|11510.9|11495.9|11510.7|11495.7|4
1637074310000|2021-11-16 14:51:50|11510.8|11495.8|11510.3|11495.3|11510.8|11495.8|11509.7|11494.7|1
1637074320000|2021-11-16 14:52:00|11510|11495|11506.3|11491.3|11510|11495|11504.4|11489.4|3
1637074330000|2021-11-16 14:52:10|11508.1|11493.1|11508.1|11493.1|11508.1|11493.1|11508.1|11493.1|0
1637074340000|2021-11-16 14:52:20|11511.4|11496.4|11511.3|11496.3|11511.7|11496.7|11511.3|11496.3|7
1637074350000|2021-11-16 14:52:30|11510.9|11495.9|11510.6|11495.6|11510.9|11495.9|11510.3|11495.3|10
1637074360000|2021-11-16 14:52:40|11510.5|11495.5|11509.9|11494.9|11511|11496|11509.9|11494.9|0
1637074370000|2021-11-16 14:52:50|11508.1|11493.1|11508.1|11493.1|11508.6|11493.6|11508.1|11493.1|2
1637074380000|2021-11-16 14:53:00|11508.2|11493.2|11508.1|11493.1|11508.2|11493.2|11508.1|11493.1|0
1637074390000|2021-11-16 14:53:10|||||||||1
1637074410000|2021-11-16 14:53:30|11508|11493|11514.1|11499.1|11514.2|11499.2|11508|11493|0
1637074420000|2021-11-16 14:53:40|11513.7|11498.7|11514.2|11499.2|11514.2|11499.2|11512.7|11497.7|7
1637074430000|2021-11-16 14:53:50|11514.3|11499.3|11514.3|11499.3|11514.3|11499.3|11514.3|11499.3|14
1637074440000|2021-11-16 14:54:00|11514.2|11499.2|11515.3|11500.3|11515.3|11500.3|11514.2|11499.2|11
1637074450000|2021-11-16 14:54:10|11515.5|11500.5|11515.4|11500.4|11515.5|11500.5|11515.4|11500.4|22
1637074460000|2021-11-16 14:54:20|11515.5|11500.5|11516|11501|11516|11501|11515.4|11500.4|5
1637074470000|2021-11-16 14:54:30|11517|11502|11516.8|11501.8|11517|11502|11516.3|11501.3|0
1637074480000|2021-11-16 14:54:40|11515.8|11500.8|11515.8|11500.8|11515.8|11500.8|11515.8|11500.8|0
1637074490000|2021-11-16 14:54:50|11514.3|11499.3|11513.6|11498.6|11514.3|11499.3|11513.6|11498.6|3
1637074500000|2021-11-16 14:55:00|11515.6|11500.6|11515.6|11500.6|11515.6|11500.6|11515.6|11500.6|14
1637074510000|2021-11-16 14:55:10|11517.6|11502.6|11517.6|11502.6|11517.6|11502.6|11517.6|11502.6|2
1637074520000|2021-11-16 14:55:20|11516.6|11501.6|11516.1|11501.1|11516.6|11501.6|11516.1|11501.1|5
1637074530000|2021-11-16 14:55:30|11516.2|11501.2|11514.9|11499.9|11516.6|11501.6|11514.9|11499.9|10
1637074540000|2021-11-16 14:55:40|11514.4|11499.4|11511.9|11496.9|11514.4|11499.4|11511.9|11496.9|3
1637074550000|2021-11-16 14:55:50|11512.4|11497.4|11511.8|11496.8|11512.4|11497.4|11511.8|11496.8|1
1637074560000|2021-11-16 14:56:00|11511.4|11496.4|11513.2|11498.2|11513.2|11498.2|11511.4|11496.4|4
1637074570000|2021-11-16 14:56:10|11513.3|11498.3|11513.4|11498.4|11513.4|11498.4|11513.3|11498.3|0
1637074590000|2021-11-16 14:56:30|11514.3|11499.3|11514.5|11499.5|11514.5|11499.5|11514.3|11499.3|2
1637074600000|2021-11-16 14:56:40|11514.6|11499.6|11514.5|11499.5|11514.6|11499.6|11514.5|11499.5|1
1637074610000|2021-11-16 14:56:50|11514.6|11499.6|11514.5|11499.5|11514.6|11499.6|11514.4|11499.4|5
1637074620000|2021-11-16 14:57:00|11514.6|11499.6|11514.6|11499.6|11514.6|11499.6|11514.5|11499.5|0
1637074630000|2021-11-16 14:57:10|11514.5|11499.5|11514.5|11499.5|11514.5|11499.5|11514.5|11499.5|0
1637074640000|2021-11-16 14:57:20|11515|11500|11515|11500|11515|11500|11515|11500|0
1637074660000|2021-11-16 14:57:40|11515.1|11500.1|11516.6|11501.6|11516.6|11501.6|11515.1|11500.1|9
1637074670000|2021-11-16 14:57:50|11518.6|11503.6|11518|11503|11518.6|11503.6|11518|11503|0
1637074680000|2021-11-16 14:58:00|11517.6|11502.6|11523.2|11508.2|11524.6|11509.6|11517.3|11502.3|4
1637074700000|2021-11-16 14:58:20|11523|11508|11522.8|11507.8|11523|11508|11522.8|11507.8|3
1637074710000|2021-11-16 14:58:30|11522.3|11507.3|11522.2|11507.2|11522.3|11507.3|11522.2|11507.2|1
1637074740000|2021-11-16 14:59:00|11521.7|11506.7|11521.7|11506.7|11521.7|11506.7|11521.2|11506.2|0
1637074750000|2021-11-16 14:59:10|11522.2|11507.2|11522.2|11507.2|11522.2|11507.2|11522.2|11507.2|1
1637074770000|2021-11-16 14:59:30|11522.4|11507.4|11528.2|11513.2|11529.7|11514.7|11522.4|11507.4|2
1637074780000|2021-11-16 14:59:40|11528.1|11513.1|11527.6|11512.6|11529.2|11514.2|11527.6|11512.6|3
1637074790000|2021-11-16 14:59:50|11528.1|11513.1|11528.1|11513.1|11528.1|11513.1|11528.1|11513.1|0
1637074800000|2021-11-16 15:00:00|11527.1|11512.1|11527.1|11512.1|11527.6|11512.6|11527.1|11512.1|0
1637074810000|2021-11-16 15:00:10|11527.2|11512.2|11527.2|11512.2|11527.2|11512.2|11527.2|11512.2|4
1637074820000|2021-11-16 15:00:20|||||||||1
1637074830000|2021-11-16 15:00:30|11527.1|11512.1|11527.2|11512.2|11527.2|11512.2|11527.1|11512.1|2
1637074840000|2021-11-16 15:00:40|11526.2|11511.2|11526.7|11511.7|11526.7|11511.7|11526.2|11511.2|0
1637074850000|2021-11-16 15:00:50|11526.6|11511.6|11526.7|11511.7|11526.7|11511.7|11526.6|11511.6|0
1637074860000|2021-11-16 15:01:00|11526.6|11511.6|11526.7|11511.7|11526.7|11511.7|11526.3|11511.3|0
1637074870000|2021-11-16 15:01:10|11523.7|11508.7|11524.1|11509.1|11524.1|11509.1|11523.7|11508.7|1
1637074880000|2021-11-16 15:01:20|11523.1|11508.1|11524.6|11509.6|11525.1|11510.1|11521.3|11506.3|9
1637074890000|2021-11-16 15:01:30|11525|11510|11525.4|11510.4|11527.8|11512.8|11524.5|11509.5|0
1637074900000|2021-11-16 15:01:40|11525.3|11510.3|11526.4|11511.4|11526.4|11511.4|11524.9|11509.9|0
1637074910000|2021-11-16 15:01:50|11527.4|11512.4|11527.4|11512.4|11527.4|11512.4|11527.4|11512.4|0
1637074920000|2021-11-16 15:02:00|11526.4|11511.4|11527.4|11512.4|11527.4|11512.4|11525.9|11510.9|2
1637074970000|2021-11-16 15:02:50|11525.4|11510.4|11524.4|11509.4|11525.4|11510.4|11523.9|11508.9|2
1637074990000|2021-11-16 15:03:10|11524.9|11509.9|11524.9|11509.9|11524.9|11509.9|11524.9|11509.9|0
1637075000000|2021-11-16 15:03:20|11520.9|11505.9|11521.9|11506.9|11521.9|11506.9|11520.9|11505.9|1
1637075010000|2021-11-16 15:03:30|11520.4|11505.4|11521|11506|11521|11506|11520.1|11505.1|0
1637075020000|2021-11-16 15:03:40|11520.9|11505.9|11520.5|11505.5|11520.9|11505.9|11520.5|11505.5|1
1637075030000|2021-11-16 15:03:50|11520|11505|11520|11505|11521|11506|11520|11505|0
1637075040000|2021-11-16 15:04:00|11520.1|11505.1|11520.5|11505.5|11520.5|11505.5|11520.1|11505.1|0
1637075050000|2021-11-16 15:04:10|||||||||6
1637075060000|2021-11-16 15:04:20|11521.2|11506.2|11521.7|11506.7|11521.7|11506.7|11520.7|11505.7|5
1637075070000|2021-11-16 15:04:30|11521.9|11506.9|11522.2|11507.2|11523.2|11508.2|11521.9|11506.9|0
1637075080000|2021-11-16 15:04:40|11522|11507|11520.2|11505.2|11522|11507|11520.2|11505.2|0
1637075090000|2021-11-16 15:04:50|11520.7|11505.7|11521.3|11506.3|11521.3|11506.3|11520.2|11505.2|2
1637075100000|2021-11-16 15:05:00|11521.7|11506.7|11523.3|11508.3|11523.3|11508.3|11521.7|11506.7|2
1637075110000|2021-11-16 15:05:10|11521.8|11506.8|11524.3|11509.3|11524.3|11509.3|11521.8|11506.8|1
1637075120000|2021-11-16 15:05:20|11525.8|11510.8|11526.3|11511.3|11526.3|11511.3|11525.8|11510.8|0
1637075130000|2021-11-16 15:05:30|||||||||1
1637075140000|2021-11-16 15:05:40|11525.7|11510.7|11521.9|11506.9|11525.7|11510.7|11521.8|11506.8|0
1637075150000|2021-11-16 15:05:50|11522.4|11507.4|11522.4|11507.4|11522.4|11507.4|11521.8|11506.8|1
1637075160000|2021-11-16 15:06:00|11522.9|11507.9|11525.8|11510.8|11525.9|11510.9|11522.9|11507.9|0
1637075170000|2021-11-16 15:06:10|11525.3|11510.3|11522.3|11507.3|11525.3|11510.3|11522.3|11507.3|14
1637075180000|2021-11-16 15:06:20|11521.8|11506.8|11522.8|11507.8|11525.4|11510.4|11521.8|11506.8|0
1637075190000|2021-11-16 15:06:30|11523|11508|11525.6|11510.6|11525.6|11510.6|11523|11508|0
1637075200000|2021-11-16 15:06:40|11525.5|11510.5|11524.2|11509.2|11525.5|11510.5|11524.2|11509.2|0
1637075220000|2021-11-16 15:07:00|11524|11509|11522.6|11507.6|11524|11509|11522.6|11507.6|0
1637075230000|2021-11-16 15:07:10|11523|11508|11522.1|11507.1|11523|11508|11522|11507|1
1637075240000|2021-11-16 15:07:20|11522|11507|11522.1|11507.1|11523|11508|11522|11507|0
1637075250000|2021-11-16 15:07:30|11522.5|11507.5|11524.5|11509.5|11525.5|11510.5|11522.5|11507.5|1
1637075270000|2021-11-16 15:07:50|11525|11510|11524.5|11509.5|11525|11510|11524.5|11509.5|0
1637075280000|2021-11-16 15:08:00|11524.3|11509.3|11522|11507|11524.3|11509.3|11522|11507|0
1637075290000|2021-11-16 15:08:10|11522.2|11507.2|11523.5|11508.5|11523.5|11508.5|11522.2|11507.2|0
1637075300000|2021-11-16 15:08:20|11523|11508|11523|11508|11523|11508|11523|11508|0
1637075310000|2021-11-16 15:08:30|11523.5|11508.5|11523.5|11508.5|11523.5|11508.5|11523.5|11508.5|0
1637075320000|2021-11-16 15:08:40|11523|11508|11522.5|11507.5|11523.5|11508.5|11522.5|11507.5|0
1637075330000|2021-11-16 15:08:50|11522|11507|11521.5|11506.5|11522|11507|11521.5|11506.5|0
1637075340000|2021-11-16 15:09:00|11521|11506|11520.4|11505.4|11521|11506|11520.4|11505.4|0
1637075350000|2021-11-16 15:09:10|11519.9|11504.9|11519.9|11504.9|11519.9|11504.9|11519.9|11504.9|0
1637075360000|2021-11-16 15:09:20|11519.7|11504.7|11523|11508|11523|11508|11518.4|11503.4|5
1637075370000|2021-11-16 15:09:30|11522.8|11507.8|11522|11507|11522.8|11507.8|11522|11507|0
1637075380000|2021-11-16 15:09:40|11523|11508|11523.2|11508.2|11523.2|11508.2|11523|11508|11
1637075390000|2021-11-16 15:09:50|11522.7|11507.7|11520.3|11505.3|11522.7|11507.7|11520.3|11505.3|0
1637075400000|2021-11-16 15:10:00|11520.2|11505.2|11519.9|11504.9|11520.3|11505.3|11519.8|11504.8|0
1637075410000|2021-11-16 15:10:10|11519.7|11504.7|11520.3|11505.3|11520.4|11505.4|11518.9|11503.9|0
1637075420000|2021-11-16 15:10:20|11519.8|11504.8|11520.1|11505.1|11520.1|11505.1|11519.6|11504.6|0
1637075430000|2021-11-16 15:10:30|11520.4|11505.4|11519.9|11504.9|11520.4|11505.4|11519.9|11504.9|1
1637075440000|2021-11-16 15:10:40|11520|11505|11520|11505|11520|11505|11520|11505|0
1637075450000|2021-11-16 15:10:50|11519.9|11504.9|11519.4|11504.4|11520|11505|11519.4|11504.4|0
1637075460000|2021-11-16 15:11:00|11519.5|11504.5|11521|11506|11521|11506|11519.5|11504.5|2
1637075470000|2021-11-16 15:11:10|11520.7|11505.7|11519.7|11504.7|11520.7|11505.7|11519.7|11504.7|3
1637075480000|2021-11-16 15:11:20|11518.7|11503.7|11517.7|11502.7|11518.7|11503.7|11517.2|11502.2|4
1637075500000|2021-11-16 15:11:40|11518|11503|11516.2|11501.2|11518|11503|11516.2|11501.2|0
1637075520000|2021-11-16 15:12:00|11515.7|11500.7|11515.7|11500.7|11515.7|11500.7|11515.7|11500.7|0
1637075540000|2021-11-16 15:12:20|11515.4|11500.4|11515.4|11500.4|11515.4|11500.4|11515.4|11500.4|5
1637075550000|2021-11-16 15:12:30|11517.2|11502.2|11519.4|11504.4|11520.7|11505.7|11517.2|11502.2|6
1637075570000|2021-11-16 15:12:50|11520.5|11505.5|11520.5|11505.5|11520.5|11505.5|11520.5|11505.5|0
1637075580000|2021-11-16 15:13:00|11520.4|11505.4|11519.8|11504.8|11520.4|11505.4|11519.7|11504.7|7
1637075590000|2021-11-16 15:13:10|11519.7|11504.7|11519.8|11504.8|11519.8|11504.8|11519.3|11504.3|0
1637075600000|2021-11-16 15:13:20|11520.1|11505.1|11522.3|11507.3|11522.3|11507.3|11520.1|11505.1|0
1637075610000|2021-11-16 15:13:30|11521.9|11506.9|11519.3|11504.3|11521.9|11506.9|11518.8|11503.8|4
1637075620000|2021-11-16 15:13:40|11519.2|11504.2|11519.2|11504.2|11519.2|11504.2|11518.8|11503.8|0
1637075640000|2021-11-16 15:14:00|11518.7|11503.7|11519.1|11504.1|11519.2|11504.2|11518.7|11503.7|4
1637075650000|2021-11-16 15:14:10|11518.7|11503.7|11518.7|11503.7|11518.7|11503.7|11518.7|11503.7|0
1637075670000|2021-11-16 15:14:30|11519.5|11504.5|11519.5|11504.5|11519.5|11504.5|11519.5|11504.5|0
1637075680000|2021-11-16 15:14:40|11519|11504|11519|11504|11519|11504|11519|11504|0
1637075690000|2021-11-16 15:14:50|11519.2|11504.2|11521.3|11506.3|11521.3|11506.3|11519.2|11504.2|2
1637075700000|2021-11-16 15:15:00|11519.6|11504.6|11519.8|11504.8|11519.9|11504.9|11519.6|11504.6|3
1637075710000|2021-11-16 15:15:10|11519.9|11504.9|11518.9|11503.9|11519.9|11504.9|11518.6|11503.6|8
1637075720000|2021-11-16 15:15:20|11519|11504|11518.8|11503.8|11519|11504|11518.8|11503.8|4
1637075730000|2021-11-16 15:15:30|11519|11504|11520.3|11505.3|11520.3|11505.3|11519|11504|2
1637075740000|2021-11-16 15:15:40|11520.4|11505.4|11519|11504|11520.4|11505.4|11519|11504|11
1637075750000|2021-11-16 15:15:50|11518.6|11503.6|11518.1|11503.1|11518.6|11503.6|11518|11503|0
1637075760000|2021-11-16 15:16:00|11518.5|11503.5|11516.1|11501.1|11518.5|11503.5|11515.6|11500.6|1
1637075770000|2021-11-16 15:16:10|11515.7|11500.7|11515.6|11500.6|11515.7|11500.7|11515.6|11500.6|2
1637075780000|2021-11-16 15:16:20|||||||||3
1637075790000|2021-11-16 15:16:30|11513.7|11498.7|11511.4|11496.4|11513.7|11498.7|11511.3|11496.3|1
1637075800000|2021-11-16 15:16:40|11512.8|11497.8|11515|11500|11515|11500|11512.8|11497.8|5
1637075810000|2021-11-16 15:16:50|11515.5|11500.5|11515.5|11500.5|11515.5|11500.5|11515.5|11500.5|1
1637075820000|2021-11-16 15:17:00|11516.5|11501.5|11516|11501|11516.5|11501.5|11516|11501|1
1637075830000|2021-11-16 15:17:10|||||||||3
1637075840000|2021-11-16 15:17:20|11512.8|11497.8|11509.5|11494.5|11512.8|11497.8|11509.5|11494.5|6
1637075850000|2021-11-16 15:17:30|11506.9|11491.9|11507.7|11492.7|11507.7|11492.7|11506.7|11491.7|2
1637075860000|2021-11-16 15:17:40|11507.6|11492.6|11507.6|11492.6|11507.6|11492.6|11507.6|11492.6|0
1637075870000|2021-11-16 15:17:50|11507.1|11492.1|11507.1|11492.1|11507.2|11492.2|11507.1|11492.1|8
1637075880000|2021-11-16 15:18:00|11505.8|11490.8|11503.3|11488.3|11505.8|11490.8|11503.3|11488.3|3
1637075890000|2021-11-16 15:18:10|11503.8|11488.8|11503.8|11488.8|11504.1|11489.1|11503.7|11488.7|1
1637075900000|2021-11-16 15:18:20|11503.3|11488.3|11503.4|11488.4|11503.4|11488.4|11503.3|11488.3|7
1637075910000|2021-11-16 15:18:30|11503.5|11488.5|11503.4|11488.4|11503.5|11488.5|11503.4|11488.4|1
1637075920000|2021-11-16 15:18:40|11503.5|11488.5|11503.4|11488.4|11503.5|11488.5|11503.4|11488.4|1
1637075930000|2021-11-16 15:18:50|11503.8|11488.8|11505.6|11490.6|11505.6|11490.6|11503.7|11488.7|3
1637075940000|2021-11-16 15:19:00|11504.6|11489.6|11504.5|11489.5|11506|11491|11504.5|11489.5|3
1637075950000|2021-11-16 15:19:10|||||||||2
1637075960000|2021-11-16 15:19:20|11508.9|11493.9|11508.9|11493.9|11508.9|11493.9|11508.9|11493.9|1
1637075980000|2021-11-16 15:19:40|11509|11494|11509.6|11494.6|11509.6|11494.6|11509|11494|3
1637075990000|2021-11-16 15:19:50|11509.2|11494.2|11509|11494|11509.2|11494.2|11509|11494|4
1637076000000|2021-11-16 15:20:00|11507.7|11492.7|11508.9|11493.9|11508.9|11493.9|11507.7|11492.7|2
1637076010000|2021-11-16 15:20:10|11509.4|11494.4|11509.4|11494.4|11509.4|11494.4|11509.4|11494.4|2
1637076020000|2021-11-16 15:20:20|11509.9|11494.9|11510.2|11495.2|11510.2|11495.2|11509.9|11494.9|2
1637076030000|2021-11-16 15:20:30|11510.3|11495.3|11510.3|11495.3|11510.3|11495.3|11510.3|11495.3|0
1637076040000|2021-11-16 15:20:40|11510.4|11495.4|11510.8|11495.8|11510.8|11495.8|11510.3|11495.3|1
1637076050000|2021-11-16 15:20:50|11510.3|11495.3|11509.1|11494.1|11510.3|11495.3|11508.9|11493.9|2
1637076060000|2021-11-16 15:21:00|11509.2|11494.2|11509.1|11494.1|11509.6|11494.6|11509.1|11494.1|3
1637076070000|2021-11-16 15:21:10|11509.3|11494.3|11509.1|11494.1|11509.3|11494.3|11509.1|11494.1|3
1637076080000|2021-11-16 15:21:20|||||||||1
1637076090000|2021-11-16 15:21:30|11509.4|11494.4|11511.1|11496.1|11511.6|11496.6|11509.4|11494.4|1
1637076100000|2021-11-16 15:21:40|11510.6|11495.6|11510.1|11495.1|11510.6|11495.6|11509.7|11494.7|3
1637076110000|2021-11-16 15:21:50|||||||||2
1637076120000|2021-11-16 15:22:00|11511.1|11496.1|11511.1|11496.1|11511.1|11496.1|11511.1|11496.1|0
1637076130000|2021-11-16 15:22:10|||||||||1
1637076140000|2021-11-16 15:22:20|||||||||1
1637076150000|2021-11-16 15:22:30|||||||||2
1637076160000|2021-11-16 15:22:40|11511.2|11496.2|11510.7|11495.7|11511.2|11496.2|11510.7|11495.7|1
1637076170000|2021-11-16 15:22:50|11510.8|11495.8|11511|11496|11511|11496|11510.8|11495.8|3
1637076180000|2021-11-16 15:23:00|11510.9|11495.9|11510.5|11495.5|11510.9|11495.9|11510.5|11495.5|1
1637076190000|2021-11-16 15:23:10|||||||||2
1637076200000|2021-11-16 15:23:20|11511.2|11496.2|11512|11497|11512|11497|11511.2|11496.2|6
1637076210000|2021-11-16 15:23:30|11511.7|11496.7|11511.8|11496.8|11511.9|11496.9|11511.4|11496.4|4
1637076220000|2021-11-16 15:23:40|11511.6|11496.6|11509.7|11494.7|11511.6|11496.6|11508.8|11493.8|1
1637076230000|2021-11-16 15:23:50|11508.7|11493.7|11508.3|11493.3|11508.7|11493.7|11507.7|11492.7|2
1637076240000|2021-11-16 15:24:00|11508.7|11493.7|11507.9|11492.9|11508.7|11493.7|11507.9|11492.9|5
1637076250000|2021-11-16 15:24:10|11506.9|11491.9|11501.5|11486.5|11506.9|11491.9|11500.4|11485.4|16
1637076260000|2021-11-16 15:24:20|11502.8|11487.8|11502.1|11487.1|11502.8|11487.8|11502|11487|10
1637076270000|2021-11-16 15:24:30|11501.1|11486.1|11498.9|11483.9|11501.7|11486.7|11497.4|11482.4|18
1637076280000|2021-11-16 15:24:40|11499.2|11484.2|11501.2|11486.2|11501.7|11486.7|11499.2|11484.2|2
1637076290000|2021-11-16 15:24:50|11500.7|11485.7|11500.7|11485.7|11500.8|11485.8|11500.2|11485.2|1
1637076300000|2021-11-16 15:25:00|11501.2|11486.2|11502.8|11487.8|11502.8|11487.8|11501.2|11486.2|10
1637076310000|2021-11-16 15:25:10|11502.9|11487.9|11504.9|11489.9|11504.9|11489.9|11502.9|11487.9|3
1637076320000|2021-11-16 15:25:20|11505.9|11490.9|11507.9|11492.9|11507.9|11492.9|11505.9|11490.9|1
1637076330000|2021-11-16 15:25:30|11510.4|11495.4|11509.9|11494.9|11510.5|11495.5|11509.9|11494.9|4
1637076340000|2021-11-16 15:25:40|11510|11495|11507.3|11492.3|11510|11495|11507.3|11492.3|2
1637076350000|2021-11-16 15:25:50|11507.4|11492.4|11506.4|11491.4|11507.4|11492.4|11506.4|11491.4|6
1637076360000|2021-11-16 15:26:00|11506.2|11491.2|11505|11490|11506.2|11491.2|11504.9|11489.9|3
1637076370000|2021-11-16 15:26:10|11504.9|11489.9|11505.4|11490.4|11505.4|11490.4|11504.9|11489.9|13
1637076380000|2021-11-16 15:26:20|11505.8|11490.8|11503.9|11488.9|11505.8|11490.8|11503.9|11488.9|8
1637076390000|2021-11-16 15:26:30|11503.8|11488.8|11502.2|11487.2|11504|11489|11502.2|11487.2|20
1637076400000|2021-11-16 15:26:40|11502.3|11487.3|11502.3|11487.3|11502.3|11487.3|11502.3|11487.3|3
1637076410000|2021-11-16 15:26:50|11501.8|11486.8|11500.8|11485.8|11501.8|11486.8|11500.8|11485.8|1
1637076420000|2021-11-16 15:27:00|11500.9|11485.9|11502.7|11487.7|11502.7|11487.7|11500.9|11485.9|3
1637076430000|2021-11-16 15:27:10|||||||||1
1637076440000|2021-11-16 15:27:20|11502.9|11487.9|11503.2|11488.2|11504|11489|11502.7|11487.7|3
1637076450000|2021-11-16 15:27:30|11503.5|11488.5|11502.5|11487.5|11503.5|11488.5|11502.5|11487.5|2
1637076460000|2021-11-16 15:27:40|11502|11487|11502.3|11487.3|11502.3|11487.3|11502|11487|5
1637076470000|2021-11-16 15:27:50|11502.2|11487.2|11500.8|11485.8|11502.2|11487.2|11500.8|11485.8|8
1637076480000|2021-11-16 15:28:00|11500.9|11485.9|11500.9|11485.9|11500.9|11485.9|11500.9|11485.9|1
1637076490000|2021-11-16 15:28:10|11500.8|11485.8|11500.9|11485.9|11500.9|11485.9|11500.8|11485.8|5
1637076510000|2021-11-16 15:28:30|11500.8|11485.8|11500.9|11485.9|11500.9|11485.9|11500.8|11485.8|1
1637076520000|2021-11-16 15:28:40|11500.4|11485.4|11500.8|11485.8|11500.8|11485.8|11500.4|11485.4|2
1637076530000|2021-11-16 15:28:50|11500.4|11485.4|11500.4|11485.4|11500.4|11485.4|11500.4|11485.4|5
1637076540000|2021-11-16 15:29:00|11500.3|11485.3|11499.4|11484.4|11500.3|11485.3|11499.4|11484.4|9
1637076550000|2021-11-16 15:29:10|||||||||1
1637076560000|2021-11-16 15:29:20|11499.8|11484.8|11499.8|11484.8|11499.8|11484.8|11499.8|11484.8|6
1637076570000|2021-11-16 15:29:30|||||||||5
1637076580000|2021-11-16 15:29:40|11499.9|11484.9|11499.1|11484.1|11499.9|11484.9|11499.1|11484.1|4
1637076590000|2021-11-16 15:29:50|11499.6|11484.6|11500.9|11485.9|11502.9|11487.9|11499.1|11484.1|3
1637076600000|2021-11-16 15:30:00|11508.2|11493.2|11513.3|11498.3|11513.8|11498.8|11505.7|11490.7|116
1637076610000|2021-11-16 15:30:10|11513.8|11498.8|11512.2|11497.2|11513.8|11498.8|11511.2|11496.2|26
1637076620000|2021-11-16 15:30:20|11512.4|11497.4|11514.4|11499.4|11514.4|11499.4|11512.4|11497.4|5
1637076630000|2021-11-16 15:30:30|11515.4|11500.4|11515|11500|11515.9|11500.9|11514.9|11499.9|9
1637076640000|2021-11-16 15:30:40|11514.9|11499.9|11515.5|11500.5|11515.5|11500.5|11514.8|11499.8|3
1637076650000|2021-11-16 15:30:50|11515.6|11500.6|11517.3|11502.3|11518.3|11503.3|11515.6|11500.6|2
1637076660000|2021-11-16 15:31:00|11516.9|11501.9|11516.4|11501.4|11517.9|11502.9|11516.4|11501.4|4
1637076670000|2021-11-16 15:31:10|11515.9|11500.9|11514.5|11499.5|11515.9|11500.9|11514.4|11499.4|1
1637076680000|2021-11-16 15:31:20|11515.5|11500.5|11521.4|11506.4|11521.4|11506.4|11515.5|11500.5|11
1637076690000|2021-11-16 15:31:30|11522.3|11507.3|11523.5|11508.5|11524.5|11509.5|11522.3|11507.3|6
1637076700000|2021-11-16 15:31:40|11523.6|11508.6|11523.6|11508.6|11525.5|11510.5|11523.5|11508.5|6
1637076710000|2021-11-16 15:31:50|||||||||2
1637076720000|2021-11-16 15:32:00|11523.7|11508.7|11524.2|11509.2|11524.6|11509.6|11523.7|11508.7|4
1637076730000|2021-11-16 15:32:10|11524.4|11509.4|11525.4|11510.4|11525.4|11510.4|11524|11509|1
1637076740000|2021-11-16 15:32:20|11525.5|11510.5|11525.1|11510.1|11525.9|11510.9|11525.1|11510.1|5
1637076750000|2021-11-16 15:32:30|11525.2|11510.2|11525.3|11510.3|11525.7|11510.7|11525.1|11510.1|4
1637076760000|2021-11-16 15:32:40|11525.2|11510.2|11525.2|11510.2|11525.2|11510.2|11525.2|11510.2|2
1637076770000|2021-11-16 15:32:50|11525.3|11510.3|11525.3|11510.3|11525.3|11510.3|11525.3|11510.3|3
1637076780000|2021-11-16 15:33:00|11525.4|11510.4|11527.7|11512.7|11528.7|11513.7|11525.4|11510.4|11
1637076790000|2021-11-16 15:33:10|11527.8|11512.8|11526.6|11511.6|11527.8|11512.8|11526.5|11511.5|14
1637076800000|2021-11-16 15:33:20|11528.5|11513.5|11527.6|11512.6|11528.6|11513.6|11527.4|11512.4|6
1637076810000|2021-11-16 15:33:30|11527.3|11512.3|11527.9|11512.9|11528.3|11513.3|11526.9|11511.9|5
1637076820000|2021-11-16 15:33:40|11526.4|11511.4|11519.6|11504.6|11526.4|11511.4|11519.6|11504.6|7
1637076830000|2021-11-16 15:33:50|11520.2|11505.2|11521.8|11506.8|11522.8|11507.8|11519.7|11504.7|2
1637076840000|2021-11-16 15:34:00|11522.8|11507.8|11521.2|11506.2|11522.8|11507.8|11520.6|11505.6|7
1637076850000|2021-11-16 15:34:10|11520.2|11505.2|11520.6|11505.6|11521.6|11506.6|11520.1|11505.1|1
1637076860000|2021-11-16 15:34:20|11520.5|11505.5|11520.6|11505.6|11520.6|11505.6|11520.5|11505.5|5
1637076870000|2021-11-16 15:34:30|11520.5|11505.5|11512|11497|11520.6|11505.6|11512|11497|2
1637076880000|2021-11-16 15:34:40|11511.7|11496.7|11508.2|11493.2|11511.7|11496.7|11507.7|11492.7|5
1637076890000|2021-11-16 15:34:50|11507.7|11492.7|11506.7|11491.7|11509.7|11494.7|11506.2|11491.2|3
1637076900000|2021-11-16 15:35:00|11506.5|11491.5|11512.7|11497.7|11516.7|11501.7|11506.5|11491.5|2
1637076910000|2021-11-16 15:35:10|11512.8|11497.8|11512.2|11497.2|11512.8|11497.8|11512.2|11497.2|3
1637076920000|2021-11-16 15:35:20|11513.8|11498.8|11512.4|11497.4|11517.7|11502.7|11512.3|11497.3|9
1637076930000|2021-11-16 15:35:30|11512.6|11497.6|11515.4|11500.4|11517.5|11502.5|11512.6|11497.6|32
1637076940000|2021-11-16 15:35:40|11514.7|11499.7|11514.5|11499.5|11514.7|11499.7|11512|11497|8
1637076950000|2021-11-16 15:35:50|11515.5|11500.5|11513.7|11498.7|11515.5|11500.5|11512.5|11497.5|0
1637076960000|2021-11-16 15:36:00|11513.3|11498.3|11516.2|11501.2|11516.2|11501.2|11512.6|11497.6|6
1637076970000|2021-11-16 15:36:10|11515.2|11500.2|11515.7|11500.7|11516.2|11501.2|11514.8|11499.8|2
1637076980000|2021-11-16 15:36:20|11516.2|11501.2|11512.7|11497.7|11516.2|11501.2|11512.7|11497.7|4
1637076990000|2021-11-16 15:36:30|11512.6|11497.6|11510.3|11495.3|11512.6|11497.6|11509.8|11494.8|5
1637077000000|2021-11-16 15:36:40|11511.1|11496.1|11511.1|11496.1|11511.1|11496.1|11511.1|11496.1|0
1637077010000|2021-11-16 15:36:50|11511.2|11496.2|11510.8|11495.8|11511.6|11496.6|11510.8|11495.8|5
1637077020000|2021-11-16 15:37:00|11511.2|11496.2|11507|11492|11511.8|11496.8|11507|11492|8
1637077030000|2021-11-16 15:37:10|11506.5|11491.5|11506.1|11491.1|11510|11495|11506.1|11491.1|2
1637077040000|2021-11-16 15:37:20|11506.7|11491.7|11507.1|11492.1|11507.1|11492.1|11506.2|11491.2|5
1637077050000|2021-11-16 15:37:30|11507|11492|11509.5|11494.5|11509.5|11494.5|11507|11492|3
1637077060000|2021-11-16 15:37:40|11508.5|11493.5|11502.4|11487.4|11508.5|11493.5|11502.4|11487.4|4
1637077070000|2021-11-16 15:37:50|11496.6|11481.6|11496.4|11481.4|11497.4|11482.4|11496.4|11481.4|2
1637077080000|2021-11-16 15:38:00|11496.5|11481.5|11499.4|11484.4|11499.4|11484.4|11496.5|11481.5|3
1637077090000|2021-11-16 15:38:10|11499.3|11484.3|11499.9|11484.9|11499.9|11484.9|11498.4|11483.4|1
1637077100000|2021-11-16 15:38:20|||||||||3
1637077110000|2021-11-16 15:38:30|11500|11485|11501.6|11486.6|11502|11487|11499.5|11484.5|5
1637077120000|2021-11-16 15:38:40|11501.1|11486.1|11502.1|11487.1|11502.1|11487.1|11501.1|11486.1|1
1637077130000|2021-11-16 15:38:50|11501.1|11486.1|11501.2|11486.2|11501.2|11486.2|11501.1|11486.1|1
1637077140000|2021-11-16 15:39:00|11500.8|11485.8|11502.7|11487.7|11502.7|11487.7|11500.8|11485.8|3
1637077150000|2021-11-16 15:39:10|11503.2|11488.2|11503.3|11488.3|11503.3|11488.3|11502.8|11487.8|2
1637077160000|2021-11-16 15:39:20|11503.7|11488.7|11502.7|11487.7|11503.7|11488.7|11502.1|11487.1|6
1637077170000|2021-11-16 15:39:30|11501.3|11486.3|11500.6|11485.6|11501.8|11486.8|11500.6|11485.6|3
1637077180000|2021-11-16 15:39:40|11500.4|11485.4|11500.4|11485.4|11500.9|11485.9|11500.4|11485.4|6
1637077190000|2021-11-16 15:39:50|11500.3|11485.3|11500.8|11485.8|11500.9|11485.9|11499.9|11484.9|1
1637077200000|2021-11-16 15:40:00|11500.4|11485.4|11499.8|11484.8|11500.8|11485.8|11499.8|11484.8|3
1637077210000|2021-11-16 15:40:10|11499.7|11484.7|11495.4|11480.4|11499.7|11484.7|11494.7|11479.7|4
1637077220000|2021-11-16 15:40:20|11497.4|11482.4|11500.9|11485.9|11500.9|11485.9|11497.4|11482.4|2
1637077230000|2021-11-16 15:40:30|11498.4|11483.4|11497.7|11482.7|11499.4|11484.4|11497.6|11482.6|4
1637077240000|2021-11-16 15:40:40|11496.8|11481.8|11503.6|11488.6|11504.2|11489.2|11496.3|11481.3|2
1637077250000|2021-11-16 15:40:50|11502.9|11487.9|11503.8|11488.8|11503.8|11488.8|11501.7|11486.7|1
1637077260000|2021-11-16 15:41:00|11504.1|11489.1|11504.2|11489.2|11504.2|11489.2|11504.1|11489.1|9
1637077270000|2021-11-16 15:41:10|11504.3|11489.3|11505.2|11490.2|11505.2|11490.2|11504.3|11489.3|7
1637077280000|2021-11-16 15:41:20|11505.1|11490.1|11505.1|11490.1|11505.1|11490.1|11505.1|11490.1|5
1637077290000|2021-11-16 15:41:30|11505.2|11490.2|11505.6|11490.6|11506.4|11491.4|11505.2|11490.2|8
1637077300000|2021-11-16 15:41:40|||||||||6
1637077310000|2021-11-16 15:41:50|11506.1|11491.1|11505.6|11490.6|11506.1|11491.1|11505.6|11490.6|2
1637077320000|2021-11-16 15:42:00|11505.1|11490.1|11505.2|11490.2|11505.2|11490.2|11504.7|11489.7|5
1637077330000|2021-11-16 15:42:10|11506.1|11491.1|11506.6|11491.6|11506.6|11491.6|11506.1|11491.1|3
1637077340000|2021-11-16 15:42:20|11506.5|11491.5|11505.4|11490.4|11506.9|11491.9|11505.4|11490.4|26
1637077350000|2021-11-16 15:42:30|11506.4|11491.4|11506.4|11491.4|11506.4|11491.4|11506.4|11491.4|0
1637077360000|2021-11-16 15:42:40|11506.3|11491.3|11506|11491|11506.3|11491.3|11505.1|11490.1|4
1637077370000|2021-11-16 15:42:50|11505.1|11490.1|11504.2|11489.2|11505.1|11490.1|11504.1|11489.1|2
1637077380000|2021-11-16 15:43:00|11503.7|11488.7|11497|11482|11503.7|11488.7|11496.7|11481.7|11
1637077390000|2021-11-16 15:43:10|11496.6|11481.6|11500.9|11485.9|11500.9|11485.9|11496.5|11481.5|2
1637077400000|2021-11-16 15:43:20|11500.6|11485.6|11501.1|11486.1|11501.5|11486.5|11500.6|11485.6|5
1637077410000|2021-11-16 15:43:30|11501.2|11486.2|11502.9|11487.9|11505.4|11490.4|11500.7|11485.7|1
1637077420000|2021-11-16 15:43:40|11503.9|11488.9|11504.1|11489.1|11504.1|11489.1|11503.8|11488.8|1
1637077430000|2021-11-16 15:43:50|11505|11490|11504.4|11489.4|11505.4|11490.4|11504.3|11489.3|3
1637077440000|2021-11-16 15:44:00|11503.9|11488.9|11503.4|11488.4|11503.9|11488.9|11503.4|11488.4|1
1637077450000|2021-11-16 15:44:10|11504.5|11489.5|11504.5|11489.5|11504.5|11489.5|11504.4|11489.4|2
1637077460000|2021-11-16 15:44:20|11503.9|11488.9|11504.2|11489.2|11504.7|11489.7|11503.5|11488.5|5
1637077470000|2021-11-16 15:44:30|11503.7|11488.7|11501.9|11486.9|11503.8|11488.8|11501.9|11486.9|3
1637077480000|2021-11-16 15:44:40|11502.9|11487.9|11502.8|11487.8|11503.3|11488.3|11502.3|11487.3|3
1637077490000|2021-11-16 15:44:50|11502.9|11487.9|11501.6|11486.6|11504.4|11489.4|11501.6|11486.6|1
1637077500000|2021-11-16 15:45:00|11502.4|11487.4|11499.5|11484.5|11502.4|11487.4|11498.5|11483.5|4
1637077510000|2021-11-16 15:45:10|11499|11484|11499.1|11484.1|11499.1|11484.1|11498.6|11483.6|0
1637077520000|2021-11-16 15:45:20|11499.3|11484.3|11500|11485|11502.1|11487.1|11499|11484|4
1637077530000|2021-11-16 15:45:30|11499|11484|11500.5|11485.5|11500.5|11485.5|11499|11484|3
1637077540000|2021-11-16 15:45:40|11500.8|11485.8|11500.6|11485.6|11500.8|11485.8|11497.8|11482.8|18
1637077550000|2021-11-16 15:45:50|11500.7|11485.7|11504.5|11489.5|11506|11491|11500.7|11485.7|4
1637077560000|2021-11-16 15:46:00|11505|11490|11506|11491|11506.5|11491.5|11504|11489|0
1637077570000|2021-11-16 15:46:10|11506.5|11491.5|11506.2|11491.2|11506.5|11491.5|11506|11491|1
1637077580000|2021-11-16 15:46:20|11507.1|11492.1|11506.6|11491.6|11507.5|11492.5|11506.5|11491.5|2
1637077590000|2021-11-16 15:46:30|11507.6|11492.6|11516.4|11501.4|11516.5|11501.5|11507.6|11492.6|2
1637077600000|2021-11-16 15:46:40|11516.8|11501.8|11518.2|11503.2|11519.8|11504.8|11516.2|11501.2|8
1637077610000|2021-11-16 15:46:50|11518.7|11503.7|11518.3|11503.3|11518.7|11503.7|11518.2|11503.2|1
1637077620000|2021-11-16 15:47:00|11518.5|11503.5|11518.9|11503.9|11519.5|11504.5|11518.5|11503.5|6
1637077630000|2021-11-16 15:47:10|11518.5|11503.5|11521.3|11506.3|11521.3|11506.3|11518.5|11503.5|1
1637077640000|2021-11-16 15:47:20|11521.8|11506.8|11522.2|11507.2|11522.8|11507.8|11521.7|11506.7|2
1637077650000|2021-11-16 15:47:30|11524.7|11509.7|11526|11511|11526.2|11511.2|11523.8|11508.8|9
1637077660000|2021-11-16 15:47:40|11525.5|11510.5|11526.3|11511.3|11526.3|11511.3|11525|11510|6
1637077670000|2021-11-16 15:47:50|11527.3|11512.3|11527.3|11512.3|11527.3|11512.3|11527.3|11512.3|2
1637077680000|2021-11-16 15:48:00|11527.2|11512.2|11526.7|11511.7|11527.3|11512.3|11526.7|11511.7|3
1637077690000|2021-11-16 15:48:10|11526.8|11511.8|11526.8|11511.8|11527.3|11512.3|11526.8|11511.8|2
1637077700000|2021-11-16 15:48:20|11527.7|11512.7|11528.2|11513.2|11528.2|11513.2|11527.7|11512.7|4
1637077710000|2021-11-16 15:48:30|11528.6|11513.6|11529.1|11514.1|11529.1|11514.1|11528.6|11513.6|1
1637077720000|2021-11-16 15:48:40|11528.7|11513.7|11528.1|11513.1|11528.7|11513.7|11527.6|11512.6|3
1637077730000|2021-11-16 15:48:50|||||||||1
1637077740000|2021-11-16 15:49:00|11527.6|11512.6|11525.3|11510.3|11527.6|11512.6|11525.3|11510.3|2
1637077750000|2021-11-16 15:49:10|11524.9|11509.9|11524.8|11509.8|11524.9|11509.9|11524.8|11509.8|1
1637077760000|2021-11-16 15:49:20|11525.3|11510.3|11525.2|11510.2|11526|11511|11525.2|11510.2|6
1637077770000|2021-11-16 15:49:30|11525.7|11510.7|11526.7|11511.7|11526.7|11511.7|11525.7|11510.7|5
1637077780000|2021-11-16 15:49:40|11527.2|11512.2|11527.8|11512.8|11528.4|11513.4|11526.7|11511.7|4
1637077790000|2021-11-16 15:49:50|11528.8|11513.8|11532.4|11517.4|11532.4|11517.4|11528.8|11513.8|11
1637077800000|2021-11-16 15:50:00|11532.3|11517.3|11532.5|11517.5|11533.3|11518.3|11532.3|11517.3|9
1637077810000|2021-11-16 15:50:10|11532|11517|11532|11517|11532|11517|11532|11517|2
1637077820000|2021-11-16 15:50:20|11532.1|11517.1|11536.3|11521.3|11536.3|11521.3|11532.1|11517.1|5
1637077830000|2021-11-16 15:50:30|11536.5|11521.5|11548.6|11533.6|11548.6|11533.6|11536.5|11521.5|5
1637077840000|2021-11-16 15:50:40|11549.1|11534.1|11550.1|11535.1|11550.6|11535.6|11547.1|11532.1|2
1637077850000|2021-11-16 15:50:50|11550|11535|11549.4|11534.4|11550|11535|11547.9|11532.9|10
1637077860000|2021-11-16 15:51:00|||||||||1
1637077870000|2021-11-16 15:51:10|11549.9|11534.9|11549.4|11534.4|11549.9|11534.9|11549.4|11534.4|1
1637077880000|2021-11-16 15:51:20|11549.9|11534.9|11550.9|11535.9|11550.9|11535.9|11549.8|11534.8|1
1637077890000|2021-11-16 15:51:30|11551.3|11536.3|11554.4|11539.4|11554.4|11539.4|11551.1|11536.1|2
1637077900000|2021-11-16 15:51:40|11554|11539|11553.9|11538.9|11554|11539|11553.9|11538.9|4
1637077910000|2021-11-16 15:51:50|11554.4|11539.4|11556.4|11541.4|11556.4|11541.4|11554.4|11539.4|0
1637077920000|2021-11-16 15:52:00|11556.6|11541.6|11560.4|11545.4|11560.4|11545.4|11556.6|11541.6|2
1637077930000|2021-11-16 15:52:10|11560.5|11545.5|11560.1|11545.1|11560.5|11545.5|11559.6|11544.6|4
1637077940000|2021-11-16 15:52:20|11559.6|11544.6|11558.1|11543.1|11559.6|11544.6|11558.1|11543.1|2
1637077950000|2021-11-16 15:52:30|11559.1|11544.1|11559.1|11544.1|11560.1|11545.1|11559.1|11544.1|9
1637077960000|2021-11-16 15:52:40|11559.4|11544.4|11559.4|11544.4|11559.4|11544.4|11559.4|11544.4|5
1637077970000|2021-11-16 15:52:50|11559.5|11544.5|11561.1|11546.1|11561.1|11546.1|11559.5|11544.5|5
1637077980000|2021-11-16 15:53:00|11561.6|11546.6|11564.6|11549.6|11565.9|11550.9|11561.1|11546.1|7
1637077990000|2021-11-16 15:53:10|11564.2|11549.2|11567.1|11552.1|11567.1|11552.1|11564.1|11549.1|4
1637078000000|2021-11-16 15:53:20|11568|11553|11569.3|11554.3|11569.3|11554.3|11567.1|11552.1|12
1637078010000|2021-11-16 15:53:30|11569.4|11554.4|11569.3|11554.3|11569.8|11554.8|11569.3|11554.3|3
1637078020000|2021-11-16 15:53:40|11567.4|11552.4|11562.3|11547.3|11567.4|11552.4|11562.3|11547.3|4
1637078030000|2021-11-16 15:53:50|11562.5|11547.5|11562.4|11547.4|11562.5|11547.5|11562.4|11547.4|1
1637078040000|2021-11-16 15:54:00|11561.5|11546.5|11560.5|11545.5|11561.5|11546.5|11560|11545|1
1637078050000|2021-11-16 15:54:10|11560.6|11545.6|11559.7|11544.7|11560.6|11545.6|11559.6|11544.6|1
1637078060000|2021-11-16 15:54:20|11559.6|11544.6|11557.2|11542.2|11559.6|11544.6|11557.2|11542.2|4
1637078070000|2021-11-16 15:54:30|11557.1|11542.1|11558|11543|11558|11543|11556.6|11541.6|0
1637078080000|2021-11-16 15:54:40|11558.3|11543.3|11557.8|11542.8|11560.3|11545.3|11557.1|11542.1|26
1637078090000|2021-11-16 15:54:50|11557.9|11542.9|11558.6|11543.6|11559.9|11544.9|11557.9|11542.9|22
1637078100000|2021-11-16 15:55:00|11559.4|11544.4|11557.8|11542.8|11559.9|11544.9|11557.8|11542.8|8
1637078110000|2021-11-16 15:55:10|11557.9|11542.9|11557.9|11542.9|11557.9|11542.9|11557.9|11542.9|1
1637078120000|2021-11-16 15:55:20|11556.9|11541.9|11546.7|11531.7|11556.9|11541.9|11546.7|11531.7|2
1637078130000|2021-11-16 15:55:30|11546.3|11531.3|11547.4|11532.4|11547.4|11532.4|11546.3|11531.3|4
1637078140000|2021-11-16 15:55:40|11547.5|11532.5|11549|11534|11549|11534|11547.5|11532.5|3
1637078150000|2021-11-16 15:55:50|11549.9|11534.9|11551.5|11536.5|11551.9|11536.9|11549.9|11534.9|2
1637078160000|2021-11-16 15:56:00|11551.1|11536.1|11551|11536|11551.6|11536.6|11551|11536|0
1637078170000|2021-11-16 15:56:10|11550.6|11535.6|11548.1|11533.1|11550.6|11535.6|11548.1|11533.1|3
1637078180000|2021-11-16 15:56:20|11548.2|11533.2|11547.8|11532.8|11548.2|11533.2|11547.8|11532.8|0
1637078190000|2021-11-16 15:56:30|11548.5|11533.5|11549.4|11534.4|11549.5|11534.5|11548.5|11533.5|1
1637078200000|2021-11-16 15:56:40|11548.5|11533.5|11548.6|11533.6|11549.5|11534.5|11548.5|11533.5|4
1637078210000|2021-11-16 15:56:50|||||||||2
1637078220000|2021-11-16 15:57:00|11551.4|11536.4|11545.8|11530.8|11552.8|11537.8|11545.8|11530.8|12
1637078230000|2021-11-16 15:57:10|11544.7|11529.7|11545.7|11530.7|11545.7|11530.7|11544.7|11529.7|1
1637078240000|2021-11-16 15:57:20|11545.8|11530.8|11544.9|11529.9|11545.8|11530.8|11544.9|11529.9|5
1637078250000|2021-11-16 15:57:30|11545.8|11530.8|11551.4|11536.4|11551.4|11536.4|11545.8|11530.8|2
1637078260000|2021-11-16 15:57:40|11552.3|11537.3|11552.3|11537.3|11552.3|11537.3|11552.3|11537.3|1
1637078270000|2021-11-16 15:57:50|11551.5|11536.5|11552.5|11537.5|11552.5|11537.5|11551.5|11536.5|2
1637078280000|2021-11-16 15:58:00|11552|11537|11551|11536|11552|11537|11551|11536|1
1637078290000|2021-11-16 15:58:10|11551.5|11536.5|11555.5|11540.5|11556.4|11541.4|11551.5|11536.5|5
1637078300000|2021-11-16 15:58:20|11557|11542|11557|11542|11557|11542|11557|11542|1
1637078310000|2021-11-16 15:58:30|11560.5|11545.5|11559.7|11544.7|11560.5|11545.5|11559.5|11544.5|9
1637078320000|2021-11-16 15:58:40|11559.8|11544.8|11560.8|11545.8|11560.8|11545.8|11559.3|11544.3|2
1637078330000|2021-11-16 15:58:50|11561.3|11546.3|11561.3|11546.3|11561.4|11546.4|11561.1|11546.1|9
1637078340000|2021-11-16 15:59:00|11561.2|11546.2|11560.8|11545.8|11561.3|11546.3|11560.8|11545.8|1
1637078350000|2021-11-16 15:59:10|11559.9|11544.9|11555.4|11540.4|11559.9|11544.9|11554.4|11539.4|3
1637078360000|2021-11-16 15:59:20|11555.9|11540.9|11555.9|11540.9|11556.8|11541.8|11555.9|11540.9|1
1637078370000|2021-11-16 15:59:30|11556|11541|11557.1|11542.1|11557.1|11542.1|11556|11541|3
1637078380000|2021-11-16 15:59:40|11556.1|11541.1|11556.1|11541.1|11556.1|11541.1|11556.1|11541.1|2
1637078390000|2021-11-16 15:59:50|11555.8|11540.8|11556.5|11541.5|11556.7|11541.7|11555.8|11540.8|3
1637078400000|2021-11-16 16:00:00|11556.6|11541.6|11556.6|11541.6|11557|11542|11556|11541|2
1637078410000|2021-11-16 16:00:10|11556.7|11541.7|11556.7|11541.7|11556.7|11541.7|11556.7|11541.7|3
1637078430000|2021-11-16 16:00:30|11556.6|11541.6|11556.7|11541.7|11556.7|11541.7|11556.6|11541.6|2
1637078440000|2021-11-16 16:00:40|11556.9|11541.9|11556.9|11541.9|11556.9|11541.9|11556.9|11541.9|6
1637078450000|2021-11-16 16:00:50|11557|11542|11556|11541|11557|11542|11556|11541|3
1637078460000|2021-11-16 16:01:00|11555.6|11540.6|11554.7|11539.7|11555.6|11540.6|11554.7|11539.7|5
1637078470000|2021-11-16 16:01:10|11554.6|11539.6|11551.4|11536.4|11554.6|11539.6|11551.4|11536.4|6
1637078480000|2021-11-16 16:01:20|11551.8|11536.8|11553.5|11538.5|11553.5|11538.5|11551.8|11536.8|8
1637078490000|2021-11-16 16:01:30|11553.7|11538.7|11553.7|11538.7|11553.7|11538.7|11553.7|11538.7|0
1637078500000|2021-11-16 16:01:40|11554.5|11539.5|11553|11538|11554.5|11539.5|11553|11538|2
1637078510000|2021-11-16 16:01:50|11552.8|11537.8|11552.8|11537.8|11552.8|11537.8|11552.8|11537.8|4
1637078520000|2021-11-16 16:02:00|11552.3|11537.3|11552.7|11537.7|11552.7|11537.7|11552.3|11537.3|3
1637078530000|2021-11-16 16:02:10|11552.8|11537.8|11551.6|11536.6|11553.7|11538.7|11551.6|11536.6|1
1637078550000|2021-11-16 16:02:30|11551.1|11536.1|11548|11533|11551.1|11536.1|11547.9|11532.9|26
1637078570000|2021-11-16 16:02:50|11547.2|11532.2|11545.5|11530.5|11547.2|11532.2|11545.5|11530.5|0
1637078590000|2021-11-16 16:03:10|11545.6|11530.6|11545.9|11530.9|11547|11532|11545.6|11530.6|3
1637078600000|2021-11-16 16:03:20|11545.8|11530.8|11545.9|11530.9|11545.9|11530.9|11545.8|11530.8|0
1637078610000|2021-11-16 16:03:30|11546.9|11531.9|11547.4|11532.4|11547.4|11532.4|11546.9|11531.9|0
1637078650000|2021-11-16 16:04:10|11546.9|11531.9|11546.4|11531.4|11546.9|11531.9|11546.3|11531.3|0
1637078670000|2021-11-16 16:04:30|||||||||5
1637078680000|2021-11-16 16:04:40|11546.5|11531.5|11546.3|11531.3|11546.5|11531.5|11546.3|11531.3|1
1637078690000|2021-11-16 16:04:50|11545.3|11530.3|11545.3|11530.3|11545.8|11530.8|11545.3|11530.3|7
1637078710000|2021-11-16 16:05:10|11544|11529|11543.7|11528.7|11544|11529|11543.7|11528.7|4
1637078720000|2021-11-16 16:05:20|11542.8|11527.8|11543.3|11528.3|11543.3|11528.3|11542.8|11527.8|4
1637078730000|2021-11-16 16:05:30|11541.9|11526.9|11540.9|11525.9|11542|11527|11540.9|11525.9|0
1637078740000|2021-11-16 16:05:40|11540.5|11525.5|11540.4|11525.4|11540.5|11525.5|11540.4|11525.4|2
1637078750000|2021-11-16 16:05:50|11540.7|11525.7|11542.9|11527.9|11545.4|11530.4|11540.7|11525.7|1
1637078760000|2021-11-16 16:06:00|11543|11528|11543.4|11528.4|11543.8|11528.8|11542.9|11527.9|0
1637078770000|2021-11-16 16:06:10|11543.5|11528.5|11543.4|11528.4|11543.9|11528.9|11543.4|11528.4|0
1637078780000|2021-11-16 16:06:20|11541.9|11526.9|11544|11529|11544|11529|11540.9|11525.9|1
1637078790000|2021-11-16 16:06:30|11544.4|11529.4|11544.4|11529.4|11544.4|11529.4|11544.4|11529.4|0
1637078800000|2021-11-16 16:06:40|11544|11529|11544|11529|11544|11529|11544|11529|0
1637078810000|2021-11-16 16:06:50|11544.9|11529.9|11549.4|11534.4|11549.4|11534.4|11544.9|11529.9|0
1637078830000|2021-11-16 16:07:10|11549.5|11534.5|11549.1|11534.1|11549.9|11534.9|11547.6|11532.6|13
1637078840000|2021-11-16 16:07:20|11548.6|11533.6|11548.2|11533.2|11548.6|11533.6|11548.1|11533.1|1
1637078850000|2021-11-16 16:07:30|11548.6|11533.6|11548.6|11533.6|11548.6|11533.6|11548.6|11533.6|0
1637078860000|2021-11-16 16:07:40|11549.1|11534.1|11549.1|11534.1|11549.1|11534.1|11549.1|11534.1|0
1637078900000|2021-11-16 16:08:20|||||||||1
1637078910000|2021-11-16 16:08:30|11549|11534|11548.1|11533.1|11549|11534|11548.1|11533.1|0
1637078920000|2021-11-16 16:08:40|11547.6|11532.6|11547.6|11532.6|11547.6|11532.6|11547.6|11532.6|0
1637078930000|2021-11-16 16:08:50|11547.7|11532.7|11549.7|11534.7|11549.7|11534.7|11547.7|11532.7|0
1637078940000|2021-11-16 16:09:00|11551.4|11536.4|11551.4|11536.4|11551.4|11536.4|11551.4|11536.4|0
1637078950000|2021-11-16 16:09:10|11552.4|11537.4|11552.4|11537.4|11552.4|11537.4|11552.4|11537.4|0
1637078960000|2021-11-16 16:09:20|11553.7|11538.7|11552.6|11537.6|11553.7|11538.7|11551.6|11536.6|1
1637078970000|2021-11-16 16:09:30|11551.6|11536.6|11550.9|11535.9|11551.6|11536.6|11550.9|11535.9|0
1637078980000|2021-11-16 16:09:40|11551|11536|11551.4|11536.4|11551.4|11536.4|11550.9|11535.9|5
1637078990000|2021-11-16 16:09:50|11552.4|11537.4|11550.4|11535.4|11552.4|11537.4|11550.4|11535.4|0
1637079000000|2021-11-16 16:10:00|11549.9|11534.9|11546.7|11531.7|11549.9|11534.9|11546.7|11531.7|3
1637079010000|2021-11-16 16:10:10|11546.2|11531.2|11545.7|11530.7|11546.2|11531.2|11545.7|11530.7|0
1637079030000|2021-11-16 16:10:30|11546.2|11531.2|11546.2|11531.2|11546.2|11531.2|11546.2|11531.2|0
1637079040000|2021-11-16 16:10:40|11545.8|11530.8|11545.8|11530.8|11545.8|11530.8|11545.8|11530.8|0
1637079050000|2021-11-16 16:10:50|11545.9|11530.9|11546.3|11531.3|11546.3|11531.3|11545.9|11530.9|0
1637079060000|2021-11-16 16:11:00|11546.2|11531.2|11543.7|11528.7|11546.2|11531.2|11543.6|11528.6|16
1637079080000|2021-11-16 16:11:20|11543.6|11528.6|11543.6|11528.6|11543.6|11528.6|11543.6|11528.6|0
1637079090000|2021-11-16 16:11:30|11543.5|11528.5|11543.5|11528.5|11543.5|11528.5|11543.5|11528.5|7
1637079100000|2021-11-16 16:11:40|11543.4|11528.4|11543.9|11528.9|11544.4|11529.4|11543.4|11528.4|0
1637079110000|2021-11-16 16:11:50|11544.4|11529.4|11545.5|11530.5|11545.8|11530.8|11544|11529|6
1637079120000|2021-11-16 16:12:00|11546|11531|11546|11531|11546|11531|11546|11531|10
1637079130000|2021-11-16 16:12:10|11545.8|11530.8|11545|11530|11545.8|11530.8|11545|11530|0
1637079160000|2021-11-16 16:12:40|11545.2|11530.2|11547|11532|11547|11532|11545.2|11530.2|0
1637079170000|2021-11-16 16:12:50|11547.5|11532.5|11547|11532|11547.5|11532.5|11547|11532|4
1637079200000|2021-11-16 16:13:20|11547.2|11532.2|11548.5|11533.5|11548.8|11533.8|11547.2|11532.2|0
1637079220000|2021-11-16 16:13:40|11549|11534|11552|11537|11552.5|11537.5|11549|11534|1
1637079230000|2021-11-16 16:13:50|11552.1|11537.1|11552.5|11537.5|11552.5|11537.5|11552.1|11537.1|1
1637079240000|2021-11-16 16:14:00|11551.5|11536.5|11551.5|11536.5|11551.5|11536.5|11551.5|11536.5|0
1637079250000|2021-11-16 16:14:10|11551.6|11536.6|11552.5|11537.5|11552.5|11537.5|11551.6|11536.6|0
1637079260000|2021-11-16 16:14:20|11553|11538|11552.5|11537.5|11553|11538|11552.5|11537.5|0
1637079270000|2021-11-16 16:14:30|11552.3|11537.3|11551.9|11536.9|11552.3|11537.3|11551.4|11536.4|8
1637079280000|2021-11-16 16:14:40|11551.4|11536.4|11551.3|11536.3|11551.9|11536.9|11551.3|11536.3|0
1637079310000|2021-11-16 16:15:10|||||||||15
1637079330000|2021-11-16 16:15:30|||||||||6
1637079340000|2021-11-16 16:15:40|11550.8|11535.8|11550.8|11535.8|11550.8|11535.8|11550.8|11535.8|0
1637079370000|2021-11-16 16:16:10|11550.3|11535.3|11547.8|11532.8|11550.3|11535.3|11547.8|11532.8|0
1637079380000|2021-11-16 16:16:20|11547.9|11532.9|11548.3|11533.3|11548.3|11533.3|11547.9|11532.9|1
1637079400000|2021-11-16 16:16:40|11550.8|11535.8|11550.3|11535.3|11551.3|11536.3|11550.3|11535.3|3
1637079420000|2021-11-16 16:17:00|11550.8|11535.8|11553.8|11538.8|11553.8|11538.8|11550.8|11535.8|3
1637079430000|2021-11-16 16:17:10|11553.9|11538.9|11554.8|11539.8|11554.8|11539.8|11552.8|11537.8|0
1637079440000|2021-11-16 16:17:20|11554.9|11539.9|11555.8|11540.8|11555.8|11540.8|11554.9|11539.9|0
1637079450000|2021-11-16 16:17:30|11555.9|11540.9|11555.8|11540.8|11556.3|11541.3|11555.8|11540.8|0
1637079460000|2021-11-16 16:17:40|11556.3|11541.3|11556.3|11541.3|11556.3|11541.3|11556.3|11541.3|0
1637079490000|2021-11-16 16:18:10|11554.8|11539.8|11554.8|11539.8|11554.8|11539.8|11554.8|11539.8|1
1637079500000|2021-11-16 16:18:20|||||||||1
1637079510000|2021-11-16 16:18:30|11554.6|11539.6|11556.3|11541.3|11556.3|11541.3|11553.3|11538.3|15
1637079520000|2021-11-16 16:18:40|11556.7|11541.7|11556.3|11541.3|11556.7|11541.7|11555.8|11540.8|8
1637079530000|2021-11-16 16:18:50|||||||||1
1637079550000|2021-11-16 16:19:10|11555.8|11540.8|11552.3|11537.3|11555.8|11540.8|11552.3|11537.3|3
1637079570000|2021-11-16 16:19:30|11552.8|11537.8|11552.4|11537.4|11553.2|11538.2|11552.4|11537.4|14
1637079580000|2021-11-16 16:19:40|11552|11537|11552|11537|11552|11537|11552|11537|0
1637079590000|2021-11-16 16:19:50|11551.9|11536.9|11547.6|11532.6|11551.9|11536.9|11547.6|11532.6|2
1637079600000|2021-11-16 16:20:00|11546.7|11531.7|11546.1|11531.1|11546.7|11531.7|11546.1|11531.1|16
1637079610000|2021-11-16 16:20:10|11545.2|11530.2|11545.8|11530.8|11545.8|11530.8|11545.2|11530.2|4
1637079620000|2021-11-16 16:20:20|11545.3|11530.3|11546.5|11531.5|11546.5|11531.5|11545.3|11530.3|2
1637079630000|2021-11-16 16:20:30|11545.4|11530.4|11545.8|11530.8|11545.8|11530.8|11545.3|11530.3|1
1637079640000|2021-11-16 16:20:40|11545.4|11530.4|11545.4|11530.4|11545.4|11530.4|11545.4|11530.4|0
1637079650000|2021-11-16 16:20:50|11544.3|11529.3|11543.8|11528.8|11544.3|11529.3|11543.8|11528.8|1
1637079660000|2021-11-16 16:21:00|11544|11529|11544.8|11529.8|11546.3|11531.3|11544|11529|0
1637079670000|2021-11-16 16:21:10|11545.2|11530.2|11544.6|11529.6|11545.2|11530.2|11544.6|11529.6|4
1637079690000|2021-11-16 16:21:30|11544.1|11529.1|11544.1|11529.1|11544.1|11529.1|11544.1|11529.1|5
1637079700000|2021-11-16 16:21:40|11542.4|11527.4|11542.5|11527.5|11542.5|11527.5|11542.1|11527.1|3
1637079710000|2021-11-16 16:21:50|11542.8|11527.8|11544.1|11529.1|11544.1|11529.1|11542.8|11527.8|0
1637079730000|2021-11-16 16:22:10|11543.9|11528.9|11542.6|11527.6|11543.9|11528.9|11542.5|11527.5|0
1637079740000|2021-11-16 16:22:20|11540|11525|11541.5|11526.5|11541.6|11526.6|11540|11525|2
1637079750000|2021-11-16 16:22:30|11541.7|11526.7|11543.1|11528.1|11543.1|11528.1|11539.4|11524.4|5
1637079760000|2021-11-16 16:22:40|11543.9|11528.9|11543.5|11528.5|11543.9|11528.9|11543.5|11528.5|0
1637079780000|2021-11-16 16:23:00|11543.6|11528.6|11543.4|11528.4|11544.5|11529.5|11543.4|11528.4|0
1637079800000|2021-11-16 16:23:20|11544.9|11529.9|11545.4|11530.4|11545.4|11530.4|11544.9|11529.9|0
1637079810000|2021-11-16 16:23:30|11546.4|11531.4|11544.9|11529.9|11546.4|11531.4|11544.9|11529.9|0
1637079820000|2021-11-16 16:23:40|11545.4|11530.4|11545.4|11530.4|11545.4|11530.4|11545.4|11530.4|0
1637079840000|2021-11-16 16:24:00|11544.9|11529.9|11544.9|11529.9|11544.9|11529.9|11544.9|11529.9|0
1637079860000|2021-11-16 16:24:20|11542.9|11527.9|11542.9|11527.9|11542.9|11527.9|11542.9|11527.9|0
1637079870000|2021-11-16 16:24:30|11543.1|11528.1|11544.4|11529.4|11544.4|11529.4|11543.1|11528.1|0
1637079880000|2021-11-16 16:24:40|11544.5|11529.5|11543.4|11528.4|11544.9|11529.9|11543.4|11528.4|0
1637079890000|2021-11-16 16:24:50|11541.9|11526.9|11541.4|11526.4|11541.9|11526.9|11541.4|11526.4|1
1637079900000|2021-11-16 16:25:00|11541.5|11526.5|11541.5|11526.5|11541.5|11526.5|11541.5|11526.5|0
1637079910000|2021-11-16 16:25:10|11541.4|11526.4|11535.9|11520.9|11541.9|11526.9|11535.9|11520.9|5
1637079920000|2021-11-16 16:25:20|11537.2|11522.2|11539.4|11524.4|11539.4|11524.4|11537.2|11522.2|1
1637079930000|2021-11-16 16:25:30|11539.5|11524.5|11539.9|11524.9|11539.9|11524.9|11539.5|11524.5|0
1637079940000|2021-11-16 16:25:40|11540.4|11525.4|11541.9|11526.9|11541.9|11526.9|11540.4|11525.4|0
1637079960000|2021-11-16 16:26:00|11539.8|11524.8|11541.3|11526.3|11541.3|11526.3|11539.8|11524.8|2
1637079970000|2021-11-16 16:26:10|11541|11526|11538.2|11523.2|11542|11527|11538.2|11523.2|3
1637079980000|2021-11-16 16:26:20|11537.7|11522.7|11538.8|11523.8|11538.8|11523.8|11536.7|11521.7|8
1637079990000|2021-11-16 16:26:30|11538.3|11523.3|11538.3|11523.3|11538.3|11523.3|11537.8|11522.8|0
1637080020000|2021-11-16 16:27:00|11537.8|11522.8|11537.8|11522.8|11537.8|11522.8|11537.8|11522.8|1
1637080030000|2021-11-16 16:27:10|11538.7|11523.7|11539.1|11524.1|11539.1|11524.1|11538.7|11523.7|12
1637080040000|2021-11-16 16:27:20|||||||||5
1637080060000|2021-11-16 16:27:40|11538.7|11523.7|11538.7|11523.7|11538.7|11523.7|11538.7|11523.7|0
1637080070000|2021-11-16 16:27:50|11539.6|11524.6|11539.7|11524.7|11539.7|11524.7|11539.6|11524.6|0
1637080090000|2021-11-16 16:28:10|||||||||1
1637080110000|2021-11-16 16:28:30|||||||||1
1637080140000|2021-11-16 16:29:00|||||||||1
1637080150000|2021-11-16 16:29:10|11536.7|11521.7|11536.7|11521.7|11536.7|11521.7|11536.7|11521.7|2
1637080160000|2021-11-16 16:29:20|11537.2|11522.2|11535.6|11520.6|11537.2|11522.2|11535.6|11520.6|4
1637080180000|2021-11-16 16:29:40|||||||||9
1637080190000|2021-11-16 16:29:50|||||||||4
1637080200000|2021-11-16 16:30:00|11533.1|11518.1|11531.2|11516.2|11533.6|11518.6|11531.1|11516.1|3
1637080210000|2021-11-16 16:30:10|11531.1|11516.1|11531.1|11516.1|11531.1|11516.1|11531.1|11516.1|1
1637080220000|2021-11-16 16:30:20|11531.2|11516.2|11535.1|11520.1|11535.1|11520.1|11531.2|11516.2|0
1637080230000|2021-11-16 16:30:30|11534.6|11519.6|11538.6|11523.6|11538.6|11523.6|11534.6|11519.6|2
1637080240000|2021-11-16 16:30:40|11538.7|11523.7|11538.2|11523.2|11538.7|11523.7|11538.2|11523.2|8
1637080250000|2021-11-16 16:30:50|11538.3|11523.3|11538.3|11523.3|11538.3|11523.3|11538.3|11523.3|0
1637080270000|2021-11-16 16:31:10|11536.3|11521.3|11536.8|11521.8|11536.8|11521.8|11536.3|11521.3|1
1637080330000|2021-11-16 16:32:10|11536.7|11521.7|11536.7|11521.7|11536.7|11521.7|11536.7|11521.7|1
1637080340000|2021-11-16 16:32:20|11536.8|11521.8|11536.7|11521.7|11536.8|11521.8|11536.7|11521.7|2
1637080350000|2021-11-16 16:32:30|11536.8|11521.8|11536.7|11521.7|11536.8|11521.8|11536.7|11521.7|6
1637080390000|2021-11-16 16:33:10|11535.1|11520.1|11536.2|11521.2|11536.2|11521.2|11534.7|11519.7|2
1637080400000|2021-11-16 16:33:20|11535.6|11520.6|11535.7|11520.7|11535.7|11520.7|11535.6|11520.6|3
1637080420000|2021-11-16 16:33:40|11536.2|11521.2|11537.2|11522.2|11538.1|11523.1|11536.2|11521.2|0
1637080430000|2021-11-16 16:33:50|11537.7|11522.7|11537.7|11522.7|11537.7|11522.7|11537.7|11522.7|4
1637080440000|2021-11-16 16:34:00|11537.8|11522.8|11537.8|11522.8|11537.8|11522.8|11537.8|11522.8|0
1637080460000|2021-11-16 16:34:20|11537.7|11522.7|11536.8|11521.8|11537.7|11522.7|11536.8|11521.8|4
1637080470000|2021-11-16 16:34:30|11535.7|11520.7|11535.7|11520.7|11535.7|11520.7|11535.7|11520.7|9
1637080500000|2021-11-16 16:35:00|11536.2|11521.2|11537.2|11522.2|11537.2|11522.2|11536.2|11521.2|5
1637080510000|2021-11-16 16:35:10|11534.7|11519.7|11534.7|11519.7|11534.7|11519.7|11534.7|11519.7|4
1637080520000|2021-11-16 16:35:20|11534.2|11519.2|11534.2|11519.2|11534.2|11519.2|11534.2|11519.2|0
1637080530000|2021-11-16 16:35:30|11534.7|11519.7|11537.7|11522.7|11540|11525|11534.7|11519.7|11
1637080570000|2021-11-16 16:36:10|11542.3|11527.3|11542.2|11527.2|11542.7|11527.7|11542.2|11527.2|4
1637080580000|2021-11-16 16:36:20|11542.3|11527.3|11541.7|11526.7|11542.7|11527.7|11541.7|11526.7|0
1637080590000|2021-11-16 16:36:30|11541.2|11526.2|11540.7|11525.7|11541.2|11526.2|11540.2|11525.2|0
1637080600000|2021-11-16 16:36:40|11540.8|11525.8|11538.2|11523.2|11540.8|11525.8|11538.2|11523.2|3
1637080610000|2021-11-16 16:36:50|11538.3|11523.3|11538.7|11523.7|11538.7|11523.7|11538.3|11523.3|0
1637080650000|2021-11-16 16:37:30|11538.8|11523.8|11538.3|11523.3|11538.8|11523.8|11538.3|11523.3|0
1637080670000|2021-11-16 16:37:50|11538.2|11523.2|11538.3|11523.3|11538.3|11523.3|11538.2|11523.2|0
1637080680000|2021-11-16 16:38:00|11538.4|11523.4|11538.7|11523.7|11538.7|11523.7|11538.4|11523.4|0
1637080690000|2021-11-16 16:38:10|||||||||1
1637080700000|2021-11-16 16:38:20|11538.5|11523.5|11537.2|11522.2|11538.5|11523.5|11537.2|11522.2|2
1637080710000|2021-11-16 16:38:30|11537.1|11522.1|11537.1|11522.1|11537.1|11522.1|11537.1|11522.1|1
1637080720000|2021-11-16 16:38:40|11537.3|11522.3|11538.6|11523.6|11538.6|11523.6|11537.3|11522.3|0
1637080740000|2021-11-16 16:39:00|11538.2|11523.2|11538.2|11523.2|11538.2|11523.2|11538.2|11523.2|5
1637080750000|2021-11-16 16:39:10|11537.8|11522.8|11538.2|11523.2|11538.2|11523.2|11537.8|11522.8|3
1637080760000|2021-11-16 16:39:20|||||||||1
1637080770000|2021-11-16 16:39:30|11538.3|11523.3|11538.3|11523.3|11538.3|11523.3|11538.3|11523.3|1
1637080780000|2021-11-16 16:39:40|11537.9|11522.9|11536.9|11521.9|11537.9|11522.9|11536.8|11521.8|4
1637080790000|2021-11-16 16:39:50|11536.7|11521.7|11537.9|11522.9|11537.9|11522.9|11535.9|11520.9|1
1637080800000|2021-11-16 16:40:00|11537.4|11522.4|11536.9|11521.9|11537.4|11522.4|11536.9|11521.9|2
1637080810000|2021-11-16 16:40:10|11537.9|11522.9|11537.9|11522.9|11537.9|11522.9|11537.9|11522.9|3
1637080820000|2021-11-16 16:40:20|||||||||1
1637080830000|2021-11-16 16:40:30|||||||||2
1637080840000|2021-11-16 16:40:40|||||||||1
1637080850000|2021-11-16 16:40:50|||||||||1
1637080860000|2021-11-16 16:41:00|11536.9|11521.9|11536.4|11521.4|11536.9|11521.9|11536.4|11521.4|22
1637080870000|2021-11-16 16:41:10|11535.9|11520.9|11535.9|11520.9|11535.9|11520.9|11535.9|11520.9|1
1637080880000|2021-11-16 16:41:20|11536.4|11521.4|11537.4|11522.4|11537.4|11522.4|11536.4|11521.4|3
1637080900000|2021-11-16 16:41:40|11537.9|11522.9|11537.9|11522.9|11537.9|11522.9|11537.9|11522.9|0
1637080910000|2021-11-16 16:41:50|11537.5|11522.5|11536.5|11521.5|11537.5|11522.5|11536.5|11521.5|2
1637080920000|2021-11-16 16:42:00|11536.6|11521.6|11536.6|11521.6|11536.6|11521.6|11536.6|11521.6|3
1637080930000|2021-11-16 16:42:10|11536.5|11521.5|11535.6|11520.6|11536.5|11521.5|11535.6|11520.6|0
1637080940000|2021-11-16 16:42:20|11536.1|11521.1|11536.6|11521.6|11536.6|11521.6|11535.6|11520.6|9
1637080950000|2021-11-16 16:42:30|11537|11522|11537|11522|11537|11522|11537|11522|0
1637080970000|2021-11-16 16:42:50|||||||||1
1637080980000|2021-11-16 16:43:00|11536.6|11521.6|11536.6|11521.6|11537.1|11522.1|11536.6|11521.6|1
1637081000000|2021-11-16 16:43:20|||||||||3
1637081010000|2021-11-16 16:43:30|11536.3|11521.3|11536.2|11521.2|11536.7|11521.7|11536.2|11521.2|4
1637081020000|2021-11-16 16:43:40|11536.6|11521.6|11536.6|11521.6|11536.6|11521.6|11536.6|11521.6|0
1637081030000|2021-11-16 16:43:50|11537.5|11522.5|11536.6|11521.6|11537.6|11522.6|11536.6|11521.6|6
1637081040000|2021-11-16 16:44:00|11537.1|11522.1|11536.3|11521.3|11537.1|11522.1|11536.3|11521.3|7
1637081050000|2021-11-16 16:44:10|11534.8|11519.8|11534.8|11519.8|11534.8|11519.8|11534.8|11519.8|2
1637081060000|2021-11-16 16:44:20|11534.9|11519.9|11532|11517|11535.3|11520.3|11532|11517|3
1637081070000|2021-11-16 16:44:30|11531.5|11516.5|11531.5|11516.5|11531.5|11516.5|11531.5|11516.5|1
1637081080000|2021-11-16 16:44:40|11531.1|11516.1|11531.1|11516.1|11531.1|11516.1|11531.1|11516.1|1
1637081090000|2021-11-16 16:44:50|11531|11516|11531|11516|11531|11516|11531|11516|1
1637081100000|2021-11-16 16:45:00|11530.5|11515.5|11528|11513|11530.5|11515.5|11527.5|11512.5|5
1637081110000|2021-11-16 16:45:10|11528.5|11513.5|11529.5|11514.5|11529.5|11514.5|11528.5|11513.5|2
1637081120000|2021-11-16 16:45:20|11529.4|11514.4|11528.5|11513.5|11529.4|11514.4|11528.5|11513.5|1
1637081130000|2021-11-16 16:45:30|11528.6|11513.6|11529.5|11514.5|11529.5|11514.5|11528.6|11513.6|2
1637081140000|2021-11-16 16:45:40|11529.1|11514.1|11529.5|11514.5|11529.5|11514.5|11529|11514|1
1637081160000|2021-11-16 16:46:00|11529|11514|11529|11514|11529|11514|11529|11514|1
1637081180000|2021-11-16 16:46:20|||||||||5
1637081190000|2021-11-16 16:46:30|11528.6|11513.6|11528.6|11513.6|11528.6|11513.6|11528.6|11513.6|2
1637081200000|2021-11-16 16:46:40|11529|11514|11528.9|11513.9|11529|11514|11528.9|11513.9|3
1637081210000|2021-11-16 16:46:50|11528.5|11513.5|11528.5|11513.5|11528.5|11513.5|11528.5|11513.5|2
1637081220000|2021-11-16 16:47:00|11528.6|11513.6|11528.5|11513.5|11529|11514|11528.5|11513.5|2
1637081230000|2021-11-16 16:47:10|11527.6|11512.6|11526.7|11511.7|11527.6|11512.6|11526.6|11511.6|4
1637081240000|2021-11-16 16:47:20|11527.5|11512.5|11527.5|11512.5|11527.5|11512.5|11526.1|11511.1|2
1637081250000|2021-11-16 16:47:30|||||||||1
1637081280000|2021-11-16 16:48:00|||||||||3
1637081290000|2021-11-16 16:48:10|||||||||1
1637081300000|2021-11-16 16:48:20|11527.6|11512.6|11527.5|11512.5|11527.6|11512.6|11527.1|11512.1|2
1637081310000|2021-11-16 16:48:30|11526.6|11511.6|11525.6|11510.6|11526.6|11511.6|11525.6|11510.6|2
1637081330000|2021-11-16 16:48:50|11524.6|11509.6|11524.6|11509.6|11524.6|11509.6|11524.6|11509.6|2
1637081340000|2021-11-16 16:49:00|11525.1|11510.1|11526.1|11511.1|11526.3|11511.3|11523.8|11508.8|6
1637081350000|2021-11-16 16:49:10|11526.2|11511.2|11525.8|11510.8|11526.2|11511.2|11525.8|11510.8|2
1637081370000|2021-11-16 16:49:30|11523.8|11508.8|11523.8|11508.8|11523.8|11508.8|11523.8|11508.8|1
1637081380000|2021-11-16 16:49:40|11524.3|11509.3|11524.3|11509.3|11524.3|11509.3|11524.3|11509.3|1
1637081390000|2021-11-16 16:49:50|11524.4|11509.4|11523.9|11508.9|11524.8|11509.8|11523.9|11508.9|1
1637081400000|2021-11-16 16:50:00|11523|11508|11524.4|11509.4|11524.4|11509.4|11523|11508|8
1637081410000|2021-11-16 16:50:10|11525.4|11510.4|11523.9|11508.9|11525.8|11510.8|11523.9|11508.9|6
1637081420000|2021-11-16 16:50:20|11523.4|11508.4|11525.8|11510.8|11525.8|11510.8|11523.4|11508.4|2
1637081430000|2021-11-16 16:50:30|11525.7|11510.7|11525.3|11510.3|11525.7|11510.7|11525.3|11510.3|1
1637081440000|2021-11-16 16:50:40|11525.8|11510.8|11525.4|11510.4|11525.8|11510.8|11525.4|11510.4|2
1637081450000|2021-11-16 16:50:50|11525.3|11510.3|11524.9|11509.9|11525.3|11510.3|11524.9|11509.9|0
1637081460000|2021-11-16 16:51:00|11525|11510|11524.5|11509.5|11525|11510|11524.5|11509.5|10
1637081470000|2021-11-16 16:51:10|11524|11509|11524.5|11509.5|11524.5|11509.5|11524|11509|2
1637081480000|2021-11-16 16:51:20|||||||||6
1637081500000|2021-11-16 16:51:40|11524.3|11509.3|11523|11508|11524.3|11509.3|11523|11508|1
1637081510000|2021-11-16 16:51:50|11519.6|11504.6|11518.7|11503.7|11519.6|11504.6|11518.7|11503.7|2
1637081520000|2021-11-16 16:52:00|11521.5|11506.5|11520.8|11505.8|11523|11508|11520.7|11505.7|11
1637081530000|2021-11-16 16:52:10|11520.7|11505.7|11522.2|11507.2|11522.3|11507.3|11520.3|11505.3|2
1637081540000|2021-11-16 16:52:20|11521.9|11506.9|11522.3|11507.3|11522.3|11507.3|11521.9|11506.9|1
1637081560000|2021-11-16 16:52:40|11522.2|11507.2|11521.9|11506.9|11522.3|11507.3|11521.8|11506.8|3
1637081580000|2021-11-16 16:53:00|||||||||1
1637081590000|2021-11-16 16:53:10|11522.4|11507.4|11522.8|11507.8|11522.8|11507.8|11522.3|11507.3|3
1637081600000|2021-11-16 16:53:20|11524.1|11509.1|11523.7|11508.7|11524.2|11509.2|11523.3|11508.3|49
1637081610000|2021-11-16 16:53:30|11523.3|11508.3|11523.8|11508.8|11523.8|11508.8|11523.3|11508.3|21
1637081620000|2021-11-16 16:53:40|||||||||2
1637081630000|2021-11-16 16:53:50|11524|11509|11525.8|11510.8|11525.8|11510.8|11524|11509|2
1637081640000|2021-11-16 16:54:00|11526.3|11511.3|11527.4|11512.4|11527.9|11512.9|11526.3|11511.3|5
1637081650000|2021-11-16 16:54:10|11527.5|11512.5|11527.5|11512.5|11527.5|11512.5|11527.5|11512.5|10
1637081660000|2021-11-16 16:54:20|11527.9|11512.9|11528.3|11513.3|11528.3|11513.3|11527.7|11512.7|16
1637081670000|2021-11-16 16:54:30|11528.4|11513.4|11532.9|11517.9|11532.9|11517.9|11527.9|11512.9|7
1637081680000|2021-11-16 16:54:40|11532.6|11517.6|11530.9|11515.9|11532.6|11517.6|11530.8|11515.8|2
1637081690000|2021-11-16 16:54:50|11531.7|11516.7|11531.3|11516.3|11531.7|11516.7|11531.3|11516.3|1
1637081700000|2021-11-16 16:55:00|11531.7|11516.7|11532.4|11517.4|11533.6|11518.6|11531.7|11516.7|5
1637081710000|2021-11-16 16:55:10|11532.7|11517.7|11532|11517|11532.9|11517.9|11532|11517|13
1637081720000|2021-11-16 16:55:20|11529.9|11514.9|11528.9|11513.9|11530.3|11515.3|11528.1|11513.1|112
1637081730000|2021-11-16 16:55:30|11528.8|11513.8|11528.7|11513.7|11528.8|11513.8|11528.7|11513.7|7
1637081740000|2021-11-16 16:55:40|11528.8|11513.8|11528.9|11513.9|11528.9|11513.9|11528.8|11513.8|2
1637081760000|2021-11-16 16:56:00|11527.7|11512.7|11527.9|11512.9|11528.3|11513.3|11527.7|11512.7|3
1637081770000|2021-11-16 16:56:10|||||||||1
1637081780000|2021-11-16 16:56:20|||||||||1
1637081790000|2021-11-16 16:56:30|11528.4|11513.4|11527.7|11512.7|11528.4|11513.4|11527.7|11512.7|3
1637081800000|2021-11-16 16:56:40|||||||||1
1637081810000|2021-11-16 16:56:50|||||||||1
1637081820000|2021-11-16 16:57:00|11528.2|11513.2|11528.9|11513.9|11528.9|11513.9|11528.2|11513.2|3
1637081830000|2021-11-16 16:57:10|11528.8|11513.8|11528.8|11513.8|11528.8|11513.8|11528.8|11513.8|2
1637081840000|2021-11-16 16:57:20|11527.4|11512.4|11526.9|11511.9|11527.9|11512.9|11526.9|11511.9|2
1637081850000|2021-11-16 16:57:30|11526|11511|11526|11511|11526|11511|11526|11511|1
1637081860000|2021-11-16 16:57:40|11526.4|11511.4|11526.4|11511.4|11526.4|11511.4|11526.4|11511.4|1
1637081870000|2021-11-16 16:57:50|11526|11511|11523.8|11508.8|11526.1|11511.1|11523.8|11508.8|3
1637081880000|2021-11-16 16:58:00|11524.2|11509.2|11520.7|11505.7|11524.2|11509.2|11520.7|11505.7|6
1637081890000|2021-11-16 16:58:10|11521.7|11506.7|11520.7|11505.7|11521.7|11506.7|11520.7|11505.7|0
1637081900000|2021-11-16 16:58:20|11520.6|11505.6|11519.7|11504.7|11520.6|11505.6|11519.7|11504.7|2
1637081910000|2021-11-16 16:58:30|||||||||2
1637081920000|2021-11-16 16:58:40|||||||||2
1637081930000|2021-11-16 16:58:50|||||||||1
1637081940000|2021-11-16 16:59:00|11519.4|11504.4|11519.7|11504.7|11519.7|11504.7|11519.4|11504.4|3
1637081950000|2021-11-16 16:59:10|11519.2|11504.2|11519.2|11504.2|11519.2|11504.2|11519.2|11504.2|1
1637081960000|2021-11-16 16:59:20|11519.3|11504.3|11518.9|11503.9|11519.3|11504.3|11518.9|11503.9|3
1637081970000|2021-11-16 16:59:30|11519.4|11504.4|11519.7|11504.7|11519.8|11504.8|11519.4|11504.4|3
1637081980000|2021-11-16 16:59:40|11519.2|11504.2|11519.2|11504.2|11519.2|11504.2|11518.7|11503.7|5
1637081990000|2021-11-16 16:59:50|11519.4|11504.4|11518.9|11503.9|11519.4|11504.4|11518.9|11503.9|3
1637082000000|2021-11-16 17:00:00|11518.8|11503.8|11518.9|11503.9|11518.9|11503.9|11518.8|11503.8|2
1637082010000|2021-11-16 17:00:10|11519.8|11504.8|11519.8|11504.8|11519.8|11504.8|11519.8|11504.8|2
1637082020000|2021-11-16 17:00:20|11519.9|11504.9|11519.9|11504.9|11519.9|11504.9|11519.9|11504.9|1
1637082030000|2021-11-16 17:00:30|11519.8|11504.8|11519.4|11504.4|11519.8|11504.8|11519.4|11504.4|1
1637082040000|2021-11-16 17:00:40|11519.9|11504.9|11518.4|11503.4|11519.9|11504.9|11518.4|11503.4|0
1637082050000|2021-11-16 17:00:50|11519.1|11504.1|11519.1|11504.1|11519.1|11504.1|11518.7|11503.7|5
1637082060000|2021-11-16 17:01:00|11519.2|11504.2|11518.7|11503.7|11519.7|11504.7|11518.2|11503.2|0
1637082070000|2021-11-16 17:01:10|||||||||2
1637082080000|2021-11-16 17:01:20|||||||||1
1637082090000|2021-11-16 17:01:30|11518.8|11503.8|11518.7|11503.7|11518.8|11503.8|11518.7|11503.7|3
1637082100000|2021-11-16 17:01:40|11518.5|11503.5|11518.1|11503.1|11518.5|11503.5|11518.1|11503.1|2
1637082110000|2021-11-16 17:01:50|11518.3|11503.3|11519.2|11504.2|11519.3|11504.3|11518.3|11503.3|0
1637082120000|2021-11-16 17:02:00|11519.1|11504.1|11518.5|11503.5|11519.1|11504.1|11518.4|11503.4|27
1637082130000|2021-11-16 17:02:10|11518|11503|11517.8|11502.8|11518.3|11503.3|11517.8|11502.8|3
1637082140000|2021-11-16 17:02:20|11518|11503|11518.3|11503.3|11519|11504|11518|11503|6
1637082150000|2021-11-16 17:02:30|11518.5|11503.5|11519.5|11504.5|11519.5|11504.5|11518.5|11503.5|6
1637082160000|2021-11-16 17:02:40|||||||||2
1637082170000|2021-11-16 17:02:50|||||||||1
1637082180000|2021-11-16 17:03:00|11519|11504|11519|11504|11519|11504|11519|11504|1
1637082190000|2021-11-16 17:03:10|11519.5|11504.5|11519.5|11504.5|11519.5|11504.5|11519.5|11504.5|0
1637082200000|2021-11-16 17:03:20|||||||||1
1637082210000|2021-11-16 17:03:30|11519.4|11504.4|11519|11504|11519.4|11504.4|11519|11504|1
1637082220000|2021-11-16 17:03:40|11518.5|11503.5|11516.3|11501.3|11519|11504|11514.8|11499.8|10
1637082230000|2021-11-16 17:03:50|11516.8|11501.8|11517.4|11502.4|11517.4|11502.4|11516.3|11501.3|10
1637082240000|2021-11-16 17:04:00|11517.5|11502.5|11518.3|11503.3|11518.3|11503.3|11516.9|11501.9|4
1637082250000|2021-11-16 17:04:10|11517.4|11502.4|11516.4|11501.4|11517.4|11502.4|11516.4|11501.4|2
1637082260000|2021-11-16 17:04:20|11516.5|11501.5|11516.3|11501.3|11516.5|11501.5|11516.3|11501.3|2
1637082270000|2021-11-16 17:04:30|11515.9|11500.9|11515.9|11500.9|11515.9|11500.9|11515.9|11500.9|0
1637082280000|2021-11-16 17:04:40|||||||||1
1637082290000|2021-11-16 17:04:50|11516.4|11501.4|11516|11501|11516.4|11501.4|11515.9|11500.9|0
1637082300000|2021-11-16 17:05:00|11515.6|11500.6|11515.3|11500.3|11515.6|11500.6|11515.3|11500.3|6
1637082310000|2021-11-16 17:05:10|11515.9|11500.9|11516|11501|11516|11501|11515.9|11500.9|3
1637082320000|2021-11-16 17:05:20|11516.5|11501.5|11516.6|11501.6|11516.6|11501.6|11516.1|11501.1|8
1637082330000|2021-11-16 17:05:30|11516.1|11501.1|11515.9|11500.9|11516.6|11501.6|11515.9|11500.9|2
1637082340000|2021-11-16 17:05:40|11516|11501|11516.1|11501.1|11516.1|11501.1|11516|11501|3
1637082350000|2021-11-16 17:05:50|11515.9|11500.9|11516.1|11501.1|11516.1|11501.1|11514.6|11499.6|1
1637082370000|2021-11-16 17:06:10|11516.9|11501.9|11516.1|11501.1|11517.1|11502.1|11516.1|11501.1|9
1637082380000|2021-11-16 17:06:20|11515.7|11500.7|11517.1|11502.1|11517.1|11502.1|11515.6|11500.6|8
1637082390000|2021-11-16 17:06:30|||||||||2
1637082400000|2021-11-16 17:06:40|11515.1|11500.1|11515.1|11500.1|11515.1|11500.1|11515.1|11500.1|2
1637082410000|2021-11-16 17:06:50|11515.6|11500.6|11517.1|11502.1|11517.1|11502.1|11515.2|11500.2|4
1637082420000|2021-11-16 17:07:00|11516.6|11501.6|11516.7|11501.7|11516.7|11501.7|11516.2|11501.2|4
1637082430000|2021-11-16 17:07:10|11515.8|11500.8|11516.7|11501.7|11516.7|11501.7|11515.8|11500.8|2
1637082440000|2021-11-16 17:07:20|11515.8|11500.8|11515.8|11500.8|11516.3|11501.3|11515.8|11500.8|2
1637082450000|2021-11-16 17:07:30|11515.3|11500.3|11515.9|11500.9|11515.9|11500.9|11515.3|11500.3|4
1637082460000|2021-11-16 17:07:40|11516|11501|11516|11501|11516|11501|11516|11501|3
1637082470000|2021-11-16 17:07:50|11516.4|11501.4|11516.5|11501.5|11516.5|11501.5|11516.4|11501.4|11
1637082480000|2021-11-16 17:08:00|||||||||16
1637082490000|2021-11-16 17:08:10|11516.6|11501.6|11516|11501|11516.7|11501.7|11516|11501|58
1637082500000|2021-11-16 17:08:20|11516.2|11501.2|11517.1|11502.1|11517.1|11502.1|11516.2|11501.2|12
1637082510000|2021-11-16 17:08:30|11516.9|11501.9|11516.1|11501.1|11516.9|11501.9|11515.6|11500.6|2
1637082520000|2021-11-16 17:08:40|11516|11501|11516.1|11501.1|11517|11502|11514.8|11499.8|18
1637082530000|2021-11-16 17:08:50|11516.3|11501.3|11518.3|11503.3|11518.3|11503.3|11516.3|11501.3|5
1637082540000|2021-11-16 17:09:00|||||||||2
1637082550000|2021-11-16 17:09:10|11518.7|11503.7|11518.7|11503.7|11518.7|11503.7|11518.7|11503.7|5
1637082560000|2021-11-16 17:09:20|11519.7|11504.7|11519.7|11504.7|11519.7|11504.7|11519.7|11504.7|0
1637082570000|2021-11-16 17:09:30|11519.8|11504.8|11519.3|11504.3|11519.8|11504.8|11519.3|11504.3|5
1637082580000|2021-11-16 17:09:40|11520.3|11505.3|11520.3|11505.3|11520.3|11505.3|11520.3|11505.3|14
1637082590000|2021-11-16 17:09:50|||||||||3
1637082610000|2021-11-16 17:10:10|11520.4|11505.4|11520.4|11505.4|11520.4|11505.4|11520.4|11505.4|4
1637082620000|2021-11-16 17:10:20|11520|11505|11520.7|11505.7|11520.8|11505.8|11519.6|11504.6|16
1637082630000|2021-11-16 17:10:30|11520.8|11505.8|11520.6|11505.6|11520.8|11505.8|11520.4|11505.4|2
1637082640000|2021-11-16 17:10:40|11521.4|11506.4|11521.4|11506.4|11521.4|11506.4|11521.4|11506.4|2
1637082650000|2021-11-16 17:10:50|11520.9|11505.9|11521.4|11506.4|11521.4|11506.4|11520.9|11505.9|2
1637082660000|2021-11-16 17:11:00|11520.9|11505.9|11520.9|11505.9|11520.9|11505.9|11520.9|11505.9|2
1637082670000|2021-11-16 17:11:10|11521.4|11506.4|11521.4|11506.4|11521.4|11506.4|11521.4|11506.4|3
1637082680000|2021-11-16 17:11:20|11520.9|11505.9|11521.4|11506.4|11521.4|11506.4|11520.9|11505.9|5
1637082690000|2021-11-16 17:11:30|11520.9|11505.9|11521|11506|11521|11506|11520.9|11505.9|0
1637082700000|2021-11-16 17:11:40|11521.4|11506.4|11521.4|11506.4|11521.4|11506.4|11521.4|11506.4|0
1637082710000|2021-11-16 17:11:50|11524|11509|11528.9|11513.9|11528.9|11513.9|11524|11509|34
1637082720000|2021-11-16 17:12:00|11528.5|11513.5|11531.9|11516.9|11531.9|11516.9|11528.5|11513.5|38
1637082730000|2021-11-16 17:12:10|11533.4|11518.4|11537.1|11522.1|11537.1|11522.1|11533.4|11518.4|3
1637082740000|2021-11-16 17:12:20|11536.8|11521.8|11537.4|11522.4|11537.4|11522.4|11536.8|11521.8|7
1637082750000|2021-11-16 17:12:30|11538.4|11523.4|11538.5|11523.5|11538.9|11523.9|11538.4|11523.4|4
1637082760000|2021-11-16 17:12:40|11538.6|11523.6|11538.6|11523.6|11538.6|11523.6|11538.6|11523.6|0
1637082770000|2021-11-16 17:12:50|11538.5|11523.5|11538.6|11523.6|11538.6|11523.6|11538.5|11523.5|0
1637082780000|2021-11-16 17:13:00|11538.5|11523.5|11539.6|11524.6|11539.6|11524.6|11538.5|11523.5|1
1637082790000|2021-11-16 17:13:10|11539.2|11524.2|11538.7|11523.7|11539.2|11524.2|11538.3|11523.3|11
1637082800000|2021-11-16 17:13:20|11538.9|11523.9|11538.9|11523.9|11538.9|11523.9|11538.9|11523.9|4
1637082810000|2021-11-16 17:13:30|11538.4|11523.4|11539.2|11524.2|11539.2|11524.2|11538.4|11523.4|11
1637082840000|2021-11-16 17:14:00|||||||||4
1637082850000|2021-11-16 17:14:10|11539.3|11524.3|11539.3|11524.3|11539.3|11524.3|11539.3|11524.3|0
1637082860000|2021-11-16 17:14:20|||||||||1
1637082870000|2021-11-16 17:14:30|11539.8|11524.8|11540.1|11525.1|11540.1|11525.1|11539.8|11524.8|4
1637082880000|2021-11-16 17:14:40|11540.2|11525.2|11539.7|11524.7|11540.2|11525.2|11539.7|11524.7|1
1637082890000|2021-11-16 17:14:50|11540.2|11525.2|11540.2|11525.2|11540.2|11525.2|11540.2|11525.2|4
1637082900000|2021-11-16 17:15:00|11537.4|11522.4|11537.3|11522.3|11537.4|11522.4|11536.4|11521.4|3
1637082910000|2021-11-16 17:15:10|11536.8|11521.8|11537.3|11522.3|11537.3|11522.3|11536.8|11521.8|0
1637082920000|2021-11-16 17:15:20|11536.8|11521.8|11539.4|11524.4|11539.4|11524.4|11536.3|11521.3|0
1637082930000|2021-11-16 17:15:30|11540.3|11525.3|11541.3|11526.3|11541.3|11526.3|11540.3|11525.3|0
1637082940000|2021-11-16 17:15:40|11542.7|11527.7|11542.3|11527.3|11542.8|11527.8|11542.2|11527.2|1
1637082950000|2021-11-16 17:15:50|11542.4|11527.4|11541|11526|11542.7|11527.7|11541|11526|3
1637082960000|2021-11-16 17:16:00|11542.3|11527.3|11542.2|11527.2|11542.7|11527.7|11540.8|11525.8|3
1637082970000|2021-11-16 17:16:10|11542.7|11527.7|11542.2|11527.2|11542.7|11527.7|11540.7|11525.7|0
1637082980000|2021-11-16 17:16:20|11542.3|11527.3|11541.7|11526.7|11542.3|11527.3|11540.7|11525.7|0
1637082990000|2021-11-16 17:16:30|11541.8|11526.8|11541.9|11526.9|11542.9|11527.9|11540.8|11525.8|23
1637083000000|2021-11-16 17:16:40|11540.9|11525.9|11539|11524|11541.4|11526.4|11538.5|11523.5|2
1637083010000|2021-11-16 17:16:50|11538.9|11523.9|11536.8|11521.8|11539|11524|11536.8|11521.8|1
1637083020000|2021-11-16 17:17:00|11537.2|11522.2|11539.8|11524.8|11541.3|11526.3|11537.2|11522.2|3
1637083040000|2021-11-16 17:17:20|11539.4|11524.4|11540.7|11525.7|11540.7|11525.7|11539.4|11524.4|1
1637083060000|2021-11-16 17:17:40|11540.3|11525.3|11539.4|11524.4|11541.2|11526.2|11539.4|11524.4|0
1637083080000|2021-11-16 17:18:00|11540.8|11525.8|11540.8|11525.8|11540.8|11525.8|11540.8|11525.8|0
1637083090000|2021-11-16 17:18:10|11541.2|11526.2|11541.2|11526.2|11541.2|11526.2|11541.2|11526.2|2
1637083110000|2021-11-16 17:18:30|11541.3|11526.3|11541.3|11526.3|11541.3|11526.3|11541.3|11526.3|0
1637083120000|2021-11-16 17:18:40|11541.2|11526.2|11541.2|11526.2|11541.2|11526.2|11541.2|11526.2|0
1637083150000|2021-11-16 17:19:10|||||||||1
1637083160000|2021-11-16 17:19:20|11541.6|11526.6|11541.6|11526.6|11541.6|11526.6|11541.6|11526.6|8
1637083170000|2021-11-16 17:19:30|11541.5|11526.5|11541.9|11526.9|11541.9|11526.9|11541.5|11526.5|1
1637083180000|2021-11-16 17:19:40|11543.6|11528.6|11543.7|11528.7|11543.7|11528.7|11543.2|11528.2|12
1637083190000|2021-11-16 17:19:50|11543.6|11528.6|11543.7|11528.7|11543.7|11528.7|11543.6|11528.6|2
1637083200000|2021-11-16 17:20:00|11542.7|11527.7|11543.8|11528.8|11543.8|11528.8|11541.9|11526.9|9
1637083210000|2021-11-16 17:20:10|11543.4|11528.4|11542.9|11527.9|11543.4|11528.4|11542.9|11527.9|1
1637083240000|2021-11-16 17:20:40|11543.3|11528.3|11543.3|11528.3|11543.3|11528.3|11543.3|11528.3|5
1637083260000|2021-11-16 17:21:00|11544.7|11529.7|11551.2|11536.2|11551.2|11536.2|11544.7|11529.7|5
1637083270000|2021-11-16 17:21:10|11551.7|11536.7|11552.7|11537.7|11552.7|11537.7|11551.7|11536.7|1
1637083300000|2021-11-16 17:21:40|11552.2|11537.2|11552.2|11537.2|11552.2|11537.2|11552.2|11537.2|0
1637083320000|2021-11-16 17:22:00|11553.1|11538.1|11552.2|11537.2|11553.1|11538.1|11552.2|11537.2|0
1637083330000|2021-11-16 17:22:10|11551.7|11536.7|11551.8|11536.8|11551.8|11536.8|11551.7|11536.7|0
1637083350000|2021-11-16 17:22:30|11552.7|11537.7|11552.7|11537.7|11552.7|11537.7|11552.7|11537.7|0
1637083370000|2021-11-16 17:22:50|||||||||1
1637083380000|2021-11-16 17:23:00|11553.2|11538.2|11553.2|11538.2|11553.2|11538.2|11553.2|11538.2|0
1637083400000|2021-11-16 17:23:20|11553.7|11538.7|11553.7|11538.7|11553.7|11538.7|11553.7|11538.7|0
1637083420000|2021-11-16 17:23:40|11553.2|11538.2|11555|11540|11555.1|11540.1|11553.2|11538.2|2
1637083450000|2021-11-16 17:24:10|11554.6|11539.6|11554.6|11539.6|11554.6|11539.6|11554.6|11539.6|0
1637083460000|2021-11-16 17:24:20|11556.5|11541.5|11557.7|11542.7|11557.8|11542.8|11556.5|11541.5|7
1637083470000|2021-11-16 17:24:30|11558.6|11543.6|11559.1|11544.1|11559.1|11544.1|11558.6|11543.6|0
1637083480000|2021-11-16 17:24:40|11556.1|11541.1|11556.7|11541.7|11556.7|11541.7|11556.1|11541.1|2
1637083490000|2021-11-16 17:24:50|11556.8|11541.8|11558.1|11543.1|11558.1|11543.1|11556.8|11541.8|0
1637083500000|2021-11-16 17:25:00|||||||||8
1637083530000|2021-11-16 17:25:30|11557.6|11542.6|11557.6|11542.6|11557.6|11542.6|11557.6|11542.6|0
1637083570000|2021-11-16 17:26:10|11557.1|11542.1|11557.2|11542.2|11557.2|11542.2|11557.1|11542.1|3
1637083580000|2021-11-16 17:26:20|11557.6|11542.6|11557.6|11542.6|11557.6|11542.6|11557.6|11542.6|1
1637083590000|2021-11-16 17:26:30|11558.1|11543.1|11559|11544|11559.1|11544.1|11558.1|11543.1|1
1637083600000|2021-11-16 17:26:40|11559.1|11544.1|11559.1|11544.1|11559.1|11544.1|11559.1|11544.1|4
1637083620000|2021-11-16 17:27:00|11558.6|11543.6|11557.1|11542.1|11558.6|11543.6|11557.1|11542.1|1
1637083630000|2021-11-16 17:27:10|11556.6|11541.6|11557.1|11542.1|11557.1|11542.1|11556.6|11541.6|0
1637083640000|2021-11-16 17:27:20|11557|11542|11554.1|11539.1|11557|11542|11554.1|11539.1|0
1637083650000|2021-11-16 17:27:30|11553.6|11538.6|11555|11540|11556.6|11541.6|11553.6|11538.6|1
1637083660000|2021-11-16 17:27:40|11554.7|11539.7|11553|11538|11554.7|11539.7|11553|11538|0
1637083670000|2021-11-16 17:27:50|11552.9|11537.9|11552.9|11537.9|11552.9|11537.9|11552.9|11537.9|5
1637083680000|2021-11-16 17:28:00|11553|11538|11554.5|11539.5|11554.5|11539.5|11553|11538|8
1637083690000|2021-11-16 17:28:10|11554|11539|11552|11537|11554|11539|11551.9|11536.9|7
1637083700000|2021-11-16 17:28:20|11551.9|11536.9|11551.7|11536.7|11551.9|11536.9|11551.7|11536.7|3
1637083710000|2021-11-16 17:28:30|11550|11535|11550|11535|11550|11535|11550|11535|1
1637083720000|2021-11-16 17:28:40|11549.5|11534.5|11549.5|11534.5|11549.5|11534.5|11549.5|11534.5|0
1637083740000|2021-11-16 17:29:00|11551.7|11536.7|11551.7|11536.7|11551.7|11536.7|11551.7|11536.7|19
1637083750000|2021-11-16 17:29:10|11551.6|11536.6|11554.7|11539.7|11554.8|11539.8|11551.6|11536.6|21
1637083760000|2021-11-16 17:29:20|11555.1|11540.1|11555.4|11540.4|11555.9|11540.9|11555.1|11540.1|1
1637083770000|2021-11-16 17:29:30|||||||||2
1637083790000|2021-11-16 17:29:50|11554.9|11539.9|11554.9|11539.9|11554.9|11539.9|11554.9|11539.9|0
1637083800000|2021-11-16 17:30:00|11555.4|11540.4|11555.2|11540.2|11555.4|11540.4|11555.2|11540.2|0
1637083810000|2021-11-16 17:30:10|11554.3|11539.3|11554.3|11539.3|11554.3|11539.3|11554.3|11539.3|0
1637083820000|2021-11-16 17:30:20|11553.8|11538.8|11554.7|11539.7|11554.8|11539.8|11553.8|11538.8|1
1637083830000|2021-11-16 17:30:30|11554.8|11539.8|11554.9|11539.9|11554.9|11539.9|11554.8|11539.8|8
1637083840000|2021-11-16 17:30:40|11556.4|11541.4|11556.7|11541.7|11556.7|11541.7|11556.4|11541.4|1
1637083850000|2021-11-16 17:30:50|11556.8|11541.8|11557|11542|11557|11542|11556.7|11541.7|2
1637083860000|2021-11-16 17:31:00|11556.8|11541.8|11556.8|11541.8|11556.9|11541.9|11556.8|11541.8|0
1637083870000|2021-11-16 17:31:10|11556.9|11541.9|11556.5|11541.5|11556.9|11541.9|11556.5|11541.5|0
1637083890000|2021-11-16 17:31:30|11556.4|11541.4|11556.5|11541.5|11556.5|11541.5|11556|11541|0
1637083900000|2021-11-16 17:31:40|11556|11541|11556|11541|11556|11541|11556|11541|0
1637083920000|2021-11-16 17:32:00|11556.4|11541.4|11556.4|11541.4|11556.4|11541.4|11556.4|11541.4|0
1637083940000|2021-11-16 17:32:20|11556.3|11541.3|11556.3|11541.3|11556.4|11541.4|11556.3|11541.3|0
1637083960000|2021-11-16 17:32:40|11555.9|11540.9|11555.7|11540.7|11555.9|11540.9|11555.7|11540.7|2
1637084000000|2021-11-16 17:33:20|11556.1|11541.1|11556.6|11541.6|11556.6|11541.6|11556.1|11541.1|7
1637084010000|2021-11-16 17:33:30|11557|11542|11556.9|11541.9|11557|11542|11556.8|11541.8|4
1637084030000|2021-11-16 17:33:50|11556.7|11541.7|11556.7|11541.7|11556.7|11541.7|11556.7|11541.7|0
1637084040000|2021-11-16 17:34:00|11556.2|11541.2|11556.2|11541.2|11556.2|11541.2|11556.2|11541.2|9
1637084060000|2021-11-16 17:34:20|11556.8|11541.8|11556.8|11541.8|11556.8|11541.8|11556.8|11541.8|1
1637084070000|2021-11-16 17:34:30|11557.3|11542.3|11556.8|11541.8|11557.3|11542.3|11556.4|11541.4|0
1637084080000|2021-11-16 17:34:40|11556.9|11541.9|11556.8|11541.8|11557.3|11542.3|11556.2|11541.2|1
1637084100000|2021-11-16 17:35:00|11556.9|11541.9|11557.3|11542.3|11557.3|11542.3|11556.9|11541.9|0
1637084110000|2021-11-16 17:35:10|11557.2|11542.2|11557.3|11542.3|11557.3|11542.3|11556.8|11541.8|0
1637084120000|2021-11-16 17:35:20|11557.2|11542.2|11556.8|11541.8|11557.2|11542.2|11556.8|11541.8|0
1637084190000|2021-11-16 17:36:30|11556.7|11541.7|11556.8|11541.8|11556.8|11541.8|11556.7|11541.7|1
1637084200000|2021-11-16 17:36:40|11556.7|11541.7|11556.8|11541.8|11556.8|11541.8|11556.7|11541.7|0
1637084210000|2021-11-16 17:36:50|11556.7|11541.7|11563.6|11548.6|11563.6|11548.6|11556.7|11541.7|11
1637084220000|2021-11-16 17:37:00|11564|11549|11564|11549|11564|11549|11564|11549|1
1637084230000|2021-11-16 17:37:10|11563.6|11548.6|11560.6|11545.6|11563.6|11548.6|11560.6|11545.6|10
1637084240000|2021-11-16 17:37:20|11560.5|11545.5|11563.7|11548.7|11563.7|11548.7|11560.5|11545.5|10
1637084250000|2021-11-16 17:37:30|11563.2|11548.2|11562.7|11547.7|11563.2|11548.2|11562.7|11547.7|1
1637084260000|2021-11-16 17:37:40|11562.6|11547.6|11560.8|11545.8|11562.6|11547.6|11560.7|11545.7|3
1637084270000|2021-11-16 17:37:50|11561.2|11546.2|11560.9|11545.9|11561.2|11546.2|11560.8|11545.8|5
1637084280000|2021-11-16 17:38:00|11561.4|11546.4|11561.8|11546.8|11561.8|11546.8|11561.4|11546.4|0
1637084290000|2021-11-16 17:38:10|11560.4|11545.4|11560.4|11545.4|11560.4|11545.4|11560.4|11545.4|0
1637084300000|2021-11-16 17:38:20|11560.5|11545.5|11560.5|11545.5|11560.5|11545.5|11560.5|11545.5|0
1637084320000|2021-11-16 17:38:40|11560.3|11545.3|11560.9|11545.9|11560.9|11545.9|11560.3|11545.3|3
1637084330000|2021-11-16 17:38:50|11560.4|11545.4|11560.4|11545.4|11560.4|11545.4|11560.4|11545.4|0
1637084340000|2021-11-16 17:39:00|11559.9|11544.9|11559.9|11544.9|11559.9|11544.9|11559.5|11544.5|6
1637084350000|2021-11-16 17:39:10|11560.1|11545.1|11560.9|11545.9|11561.1|11546.1|11560.1|11545.1|2
1637084360000|2021-11-16 17:39:20|11560.4|11545.4|11559.9|11544.9|11560.4|11545.4|11559.9|11544.9|1
1637084370000|2021-11-16 17:39:30|11560.7|11545.7|11561|11546|11561|11546|11560.7|11545.7|3
1637084380000|2021-11-16 17:39:40|11561.1|11546.1|11561.1|11546.1|11561.1|11546.1|11561.1|11546.1|0
1637084400000|2021-11-16 17:40:00|11560.6|11545.6|11561.1|11546.1|11561.1|11546.1|11560.6|11545.6|2
1637084440000|2021-11-16 17:40:40|11561.5|11546.5|11561.5|11546.5|11561.5|11546.5|11561.5|11546.5|2
1637084450000|2021-11-16 17:40:50|11561.6|11546.6|11561.6|11546.6|11561.6|11546.6|11561.6|11546.6|2
1637084460000|2021-11-16 17:41:00|11560.6|11545.6|11560.6|11545.6|11560.6|11545.6|11560.6|11545.6|0
1637084470000|2021-11-16 17:41:10|11561.1|11546.1|11561.1|11546.1|11561.1|11546.1|11561.1|11546.1|1
1637084490000|2021-11-16 17:41:30|11562|11547|11561.6|11546.6|11562|11547|11561.6|11546.6|2
1637084500000|2021-11-16 17:41:40|11561.7|11546.7|11561.4|11546.4|11561.7|11546.7|11561.3|11546.3|5
1637084510000|2021-11-16 17:41:50|11560.8|11545.8|11561.3|11546.3|11561.3|11546.3|11560.8|11545.8|6
1637084520000|2021-11-16 17:42:00|11560.4|11545.4|11560.4|11545.4|11560.4|11545.4|11560.4|11545.4|3
1637084530000|2021-11-16 17:42:10|11556.2|11541.2|11557.2|11542.2|11558.5|11543.5|11556.2|11541.2|2
1637084540000|2021-11-16 17:42:20|11557.1|11542.1|11556.2|11541.2|11557.1|11542.1|11556.2|11541.2|1
1637084550000|2021-11-16 17:42:30|11555.4|11540.4|11555.4|11540.4|11555.4|11540.4|11555.4|11540.4|2
1637084560000|2021-11-16 17:42:40|11555.2|11540.2|11554|11539|11555.7|11540.7|11554|11539|2
1637084580000|2021-11-16 17:43:00|11554.9|11539.9|11551.8|11536.8|11554.9|11539.9|11551.8|11536.8|1
1637084590000|2021-11-16 17:43:10|11552.2|11537.2|11551.2|11536.2|11552.2|11537.2|11551.2|11536.2|1
1637084600000|2021-11-16 17:43:20|11550.3|11535.3|11549.9|11534.9|11550.3|11535.3|11549.9|11534.9|14
1637084610000|2021-11-16 17:43:30|11549.5|11534.5|11547.7|11532.7|11549.5|11534.5|11547.7|11532.7|11
1637084620000|2021-11-16 17:43:40|11547.8|11532.8|11550.4|11535.4|11550.4|11535.4|11547.8|11532.8|5
1637084630000|2021-11-16 17:43:50|11550.3|11535.3|11550.3|11535.3|11550.3|11535.3|11550.3|11535.3|0
1637084640000|2021-11-16 17:44:00|11551.6|11536.6|11552.5|11537.5|11552.6|11537.6|11551.2|11536.2|8
1637084650000|2021-11-16 17:44:10|11551.5|11536.5|11551.5|11536.5|11551.5|11536.5|11551.5|11536.5|2
1637084660000|2021-11-16 17:44:20|11548.4|11533.4|11548.4|11533.4|11548.4|11533.4|11548.4|11533.4|1
1637084670000|2021-11-16 17:44:30|11546.2|11531.2|11545.6|11530.6|11546.2|11531.2|11545.6|11530.6|4
1637084680000|2021-11-16 17:44:40|11546.1|11531.1|11546.1|11531.1|11547|11532|11546.1|11531.1|2
1637084690000|2021-11-16 17:44:50|11542.4|11527.4|11542.4|11527.4|11542.4|11527.4|11542.4|11527.4|2
1637084710000|2021-11-16 17:45:10|11541.9|11526.9|11543.9|11528.9|11543.9|11528.9|11540.6|11525.6|3
1637084720000|2021-11-16 17:45:20|11543.7|11528.7|11542.9|11527.9|11543.7|11528.7|11542|11527|1
1637084730000|2021-11-16 17:45:30|11542.5|11527.5|11542|11527|11542.5|11527.5|11542|11527|0
1637084740000|2021-11-16 17:45:40|11541.8|11526.8|11539.6|11524.6|11541.8|11526.8|11539.6|11524.6|1
1637084750000|2021-11-16 17:45:50|||||||||3
1637084760000|2021-11-16 17:46:00|11539.7|11524.7|11540.6|11525.6|11540.6|11525.6|11539.7|11524.7|1
1637084770000|2021-11-16 17:46:10|11539.7|11524.7|11540|11525|11540|11525|11539.3|11524.3|3
1637084790000|2021-11-16 17:46:30|11540.1|11525.1|11540.1|11525.1|11540.1|11525.1|11540.1|11525.1|1
1637084800000|2021-11-16 17:46:40|11539.7|11524.7|11540.1|11525.1|11540.1|11525.1|11539.7|11524.7|4
1637084810000|2021-11-16 17:46:50|11540|11525|11540.1|11525.1|11540.1|11525.1|11540|11525|4
1637084820000|2021-11-16 17:47:00|11540.2|11525.2|11540.2|11525.2|11540.2|11525.2|11540.2|11525.2|3
1637084830000|2021-11-16 17:47:10|11541.1|11526.1|11540.3|11525.3|11541.1|11526.1|11537.9|11522.9|15
1637084840000|2021-11-16 17:47:20|11540.9|11525.9|11540.5|11525.5|11540.9|11525.9|11539.6|11524.6|1
1637084850000|2021-11-16 17:47:30|11541|11526|11539.8|11524.8|11541.8|11526.8|11539.8|11524.8|0
1637084860000|2021-11-16 17:47:40|11539.3|11524.3|11539.3|11524.3|11539.3|11524.3|11539.3|11524.3|4
1637084870000|2021-11-16 17:47:50|11540.2|11525.2|11540.2|11525.2|11540.2|11525.2|11540.2|11525.2|6
1637084880000|2021-11-16 17:48:00|11540.9|11525.9|11541|11526|11541|11526|11540.9|11525.9|1
1637084890000|2021-11-16 17:48:10|11540.5|11525.5|11540.5|11525.5|11540.5|11525.5|11540.5|11525.5|0
1637084900000|2021-11-16 17:48:20|11539.5|11524.5|11534.4|11519.4|11539.5|11524.5|11533|11518|6
1637084910000|2021-11-16 17:48:30|11534.5|11519.5|11534.4|11519.4|11534.5|11519.5|11534.4|11519.4|1
1637084920000|2021-11-16 17:48:40|11533.5|11518.5|11533|11518|11533.5|11518.5|11533|11518|0
1637084930000|2021-11-16 17:48:50|11535.5|11520.5|11535.1|11520.1|11535.5|11520.5|11535|11520|1
1637084940000|2021-11-16 17:49:00|11535|11520|11535.3|11520.3|11535.5|11520.5|11535|11520|4
1637084950000|2021-11-16 17:49:10|11534.3|11519.3|11532.3|11517.3|11534.3|11519.3|11532.3|11517.3|0
1637084960000|2021-11-16 17:49:20|11531.8|11516.8|11531.6|11516.6|11532.3|11517.3|11531.6|11516.6|5
1637084970000|2021-11-16 17:49:30|11531.1|11516.1|11533.3|11518.3|11533.3|11518.3|11531.1|11516.1|4
1637084980000|2021-11-16 17:49:40|11533.4|11518.4|11532.3|11517.3|11533.4|11518.4|11532.3|11517.3|3
1637084990000|2021-11-16 17:49:50|11530.2|11515.2|11532.4|11517.4|11532.4|11517.4|11530.2|11515.2|0
1637085000000|2021-11-16 17:50:00|11532.5|11517.5|11531.2|11516.2|11533.7|11518.7|11530.3|11515.3|1
1637085010000|2021-11-16 17:50:10|11530.9|11515.9|11530.9|11515.9|11530.9|11515.9|11530.9|11515.9|2
1637085030000|2021-11-16 17:50:30|11531|11516|11531|11516|11531|11516|11531|11516|1
1637085040000|2021-11-16 17:50:40|||||||||1
1637085060000|2021-11-16 17:51:00|||||||||2
1637085070000|2021-11-16 17:51:10|11531.1|11516.1|11530|11515|11531.1|11516.1|11530|11515|3
1637085090000|2021-11-16 17:51:30|||||||||3
1637085100000|2021-11-16 17:51:40|11529.1|11514.1|11529.1|11514.1|11529.1|11514.1|11529.1|11514.1|0
1637085110000|2021-11-16 17:51:50|11528.7|11513.7|11528.3|11513.3|11528.7|11513.7|11528.2|11513.2|1
1637085120000|2021-11-16 17:52:00|11528.2|11513.2|11528.2|11513.2|11528.2|11513.2|11528.2|11513.2|4
1637085130000|2021-11-16 17:52:10|||||||||1
1637085140000|2021-11-16 17:52:20|11528.3|11513.3|11530|11515|11530|11515|11528.3|11513.3|0
1637085150000|2021-11-16 17:52:30|11530.9|11515.9|11530.9|11515.9|11530.9|11515.9|11530.9|11515.9|0
1637085160000|2021-11-16 17:52:40|11530.5|11515.5|11528.6|11513.6|11530.8|11515.8|11528.6|11513.6|3
1637085170000|2021-11-16 17:52:50|11528.7|11513.7|11527.8|11512.8|11528.7|11513.7|11527.8|11512.8|0
1637085180000|2021-11-16 17:53:00|11527.7|11512.7|11528.6|11513.6|11529|11514|11527.7|11512.7|5
1637085190000|2021-11-16 17:53:10|11529.1|11514.1|11529.5|11514.5|11529.5|11514.5|11529.1|11514.1|1
1637085200000|2021-11-16 17:53:20|11529.6|11514.6|11530|11515|11530|11515|11529.6|11514.6|1
1637085210000|2021-11-16 17:53:30|11529.5|11514.5|11529.6|11514.6|11529.6|11514.6|11529.1|11514.1|1
1637085220000|2021-11-16 17:53:40|11529.5|11514.5|11528.1|11513.1|11529.5|11514.5|11528.1|11513.1|0
1637085240000|2021-11-16 17:54:00|||||||||3
1637085250000|2021-11-16 17:54:10|11528.2|11513.2|11527.6|11512.6|11528.2|11513.2|11527.6|11512.6|1
1637085260000|2021-11-16 17:54:20|11528|11513|11528|11513|11528.5|11513.5|11527.5|11512.5|4
1637085270000|2021-11-16 17:54:30|11527.5|11512.5|11527.5|11512.5|11527.5|11512.5|11527.5|11512.5|1
1637085290000|2021-11-16 17:54:50|11527.1|11512.1|11527.1|11512.1|11527.1|11512.1|11527.1|11512.1|2
1637085300000|2021-11-16 17:55:00|11527.5|11512.5|11528.1|11513.1|11528.1|11513.1|11527.1|11512.1|3
1637085310000|2021-11-16 17:55:10|11528.5|11513.5|11528|11513|11528.5|11513.5|11528|11513|1
1637085320000|2021-11-16 17:55:20|||||||||1
1637085330000|2021-11-16 17:55:30|11527.6|11512.6|11528.5|11513.5|11528.6|11513.6|11527.6|11512.6|2
1637085340000|2021-11-16 17:55:40|11529|11514|11528.5|11513.5|11529|11514|11528.5|11513.5|2
1637085350000|2021-11-16 17:55:50|11528|11513|11527.5|11512.5|11528|11513|11527.5|11512.5|12
1637085360000|2021-11-16 17:56:00|11528|11513|11527.9|11512.9|11528|11513|11527.9|11512.9|0
1637085370000|2021-11-16 17:56:10|11529.3|11514.3|11528.8|11513.8|11529.3|11514.3|11527.9|11512.9|2
1637085400000|2021-11-16 17:56:40|||||||||1
1637085410000|2021-11-16 17:56:50|11528.3|11513.3|11528.4|11513.4|11528.4|11513.4|11528.3|11513.3|5
1637085420000|2021-11-16 17:57:00|11528.3|11513.3|11525.8|11510.8|11528.4|11513.4|11525.8|11510.8|3
1637085430000|2021-11-16 17:57:10|11526.7|11511.7|11527.9|11512.9|11527.9|11512.9|11526.7|11511.7|6
1637085440000|2021-11-16 17:57:20|11526.2|11511.2|11526.2|11511.2|11526.2|11511.2|11526.2|11511.2|5
1637085450000|2021-11-16 17:57:30|||||||||2
1637085470000|2021-11-16 17:57:50|11527.3|11512.3|11527.3|11512.3|11527.3|11512.3|11527.3|11512.3|2
1637085480000|2021-11-16 17:58:00|11527.4|11512.4|11531.5|11516.5|11531.5|11516.5|11527.4|11512.4|0
1637085490000|2021-11-16 17:58:10|11531.4|11516.4|11535.8|11520.8|11535.8|11520.8|11531.4|11516.4|2
1637085500000|2021-11-16 17:58:20|11536.3|11521.3|11533.1|11518.1|11536.3|11521.3|11533.1|11518.1|1
1637085510000|2021-11-16 17:58:30|11530.5|11515.5|11530.5|11515.5|11531.5|11516.5|11530.5|11515.5|1
1637085520000|2021-11-16 17:58:40|11531|11516|11531.5|11516.5|11532.1|11517.1|11531|11516|1
1637085530000|2021-11-16 17:58:50|11532|11517|11532.6|11517.6|11532.6|11517.6|11531.1|11516.1|2
1637085540000|2021-11-16 17:59:00|||||||||1
1637085550000|2021-11-16 17:59:10|11534|11519|11534.1|11519.1|11534.2|11519.2|11534|11519|1
1637085560000|2021-11-16 17:59:20|11534.2|11519.2|11534.2|11519.2|11534.2|11519.2|11534.2|11519.2|1
1637085570000|2021-11-16 17:59:30|11534.3|11519.3|11535.4|11520.4|11535.4|11520.4|11534.2|11519.2|2
1637085580000|2021-11-16 17:59:40|11535.8|11520.8|11535.8|11520.8|11535.8|11520.8|11535.8|11520.8|0
1637085590000|2021-11-16 17:59:50|11535.4|11520.4|11535.3|11520.3|11535.4|11520.4|11535.3|11520.3|2
1637085600000|2021-11-16 18:00:00|11535.2|11520.2|11534.9|11519.9|11535.3|11520.3|11534.8|11519.8|4
1637085610000|2021-11-16 18:00:10|11535.3|11520.3|11535.3|11520.3|11535.3|11520.3|11535.3|11520.3|3
1637085620000|2021-11-16 18:00:20|11535.4|11520.4|11536.7|11521.7|11536.7|11521.7|11535.4|11520.4|2
1637085630000|2021-11-16 18:00:30|11536.2|11521.2|11535.9|11520.9|11536.2|11521.2|11535.5|11520.5|19
1637085640000|2021-11-16 18:00:40|11535.5|11520.5|11535.6|11520.6|11535.7|11520.7|11535.5|11520.5|13
1637085650000|2021-11-16 18:00:50|11535.5|11520.5|11536.2|11521.2|11536.2|11521.2|11535|11520|2
1637085660000|2021-11-16 18:01:00|11538.3|11523.3|11539|11524|11539|11524|11538.3|11523.3|2
1637085670000|2021-11-16 18:01:10|11538.9|11523.9|11538|11523|11538.9|11523.9|11538|11523|1
1637085680000|2021-11-16 18:01:20|11537.1|11522.1|11537.1|11522.1|11537.1|11522.1|11537.1|11522.1|3
1637085690000|2021-11-16 18:01:30|11536.7|11521.7|11536.2|11521.2|11536.7|11521.7|11536.2|11521.2|1
1637085700000|2021-11-16 18:01:40|11535.8|11520.8|11535.8|11520.8|11535.9|11520.9|11535.8|11520.8|1
1637085730000|2021-11-16 18:02:10|11536.3|11521.3|11537.2|11522.2|11537.2|11522.2|11536.3|11521.3|2
1637085740000|2021-11-16 18:02:20|11537.7|11522.7|11540.3|11525.3|11540.4|11525.4|11537.7|11522.7|5
1637085750000|2021-11-16 18:02:30|11540.2|11525.2|11540.2|11525.2|11540.2|11525.2|11540.2|11525.2|2
1637085770000|2021-11-16 18:02:50|11539.7|11524.7|11540.7|11525.7|11540.7|11525.7|11539.7|11524.7|1
1637085780000|2021-11-16 18:03:00|11539.7|11524.7|11539.7|11524.7|11539.7|11524.7|11539.7|11524.7|0
1637085790000|2021-11-16 18:03:10|11539.8|11524.8|11539.7|11524.7|11539.8|11524.8|11539.7|11524.7|2
1637085800000|2021-11-16 18:03:20|11539.3|11524.3|11540.3|11525.3|11540.7|11525.7|11539.3|11524.3|2
1637085810000|2021-11-16 18:03:30|11540.4|11525.4|11540.4|11525.4|11540.4|11525.4|11540.4|11525.4|1
1637085820000|2021-11-16 18:03:40|||||||||1
1637085830000|2021-11-16 18:03:50|11539.4|11524.4|11539.5|11524.5|11539.5|11524.5|11539.4|11524.4|0
1637085840000|2021-11-16 18:04:00|11540.4|11525.4|11540.4|11525.4|11540.4|11525.4|11540.4|11525.4|1
1637085850000|2021-11-16 18:04:10|11539.9|11524.9|11539.9|11524.9|11540|11525|11539.4|11524.4|2
1637085860000|2021-11-16 18:04:20|11540|11525|11539.6|11524.6|11540|11525|11539.5|11524.5|2
1637085870000|2021-11-16 18:04:30|11540|11525|11540|11525|11540.1|11525.1|11540|11525|2
1637085890000|2021-11-16 18:04:50|11539.6|11524.6|11539.6|11524.6|11539.6|11524.6|11539.6|11524.6|3
1637085900000|2021-11-16 18:05:00|11539.3|11524.3|11539.3|11524.3|11539.7|11524.7|11537.3|11522.3|12
1637085910000|2021-11-16 18:05:10|11539.7|11524.7|11538.7|11523.7|11540.6|11525.6|11538.7|11523.7|8
1637085920000|2021-11-16 18:05:20|11538.8|11523.8|11538.8|11523.8|11538.8|11523.8|11538.8|11523.8|1
1637085930000|2021-11-16 18:05:30|11537.8|11522.8|11536.8|11521.8|11537.8|11522.8|11535.9|11520.9|2
1637085940000|2021-11-16 18:05:40|11537.3|11522.3|11536.8|11521.8|11537.3|11522.3|11535.9|11520.9|0
1637085950000|2021-11-16 18:05:50|11536.7|11521.7|11536.7|11521.7|11536.7|11521.7|11536.7|11521.7|1
1637085960000|2021-11-16 18:06:00|11536.8|11521.8|11537.1|11522.1|11537.1|11522.1|11536.8|11521.8|0
1637085970000|2021-11-16 18:06:10|11537.2|11522.2|11536.8|11521.8|11537.2|11522.2|11536.7|11521.7|2
1637085980000|2021-11-16 18:06:20|||||||||1
1637085990000|2021-11-16 18:06:30|11536.7|11521.7|11536.7|11521.7|11536.7|11521.7|11536.7|11521.7|1
1637086010000|2021-11-16 18:06:50|11535.4|11520.4|11536.6|11521.6|11536.8|11521.8|11535.4|11520.4|8
1637086020000|2021-11-16 18:07:00|11536.5|11521.5|11535.4|11520.4|11536.6|11521.6|11534.4|11519.4|5
1637086030000|2021-11-16 18:07:10|11534.9|11519.9|11534.9|11519.9|11534.9|11519.9|11534.9|11519.9|2
1637086040000|2021-11-16 18:07:20|11535.3|11520.3|11535.4|11520.4|11535.4|11520.4|11534.4|11519.4|13
1637086050000|2021-11-16 18:07:30|11535.3|11520.3|11535|11520|11535.3|11520.3|11534.9|11519.9|0
1637086060000|2021-11-16 18:07:40|11535.4|11520.4|11535.1|11520.1|11535.5|11520.5|11535.1|11520.1|1
1637086070000|2021-11-16 18:07:50|11534.7|11519.7|11534.2|11519.2|11534.7|11519.7|11534.2|11519.2|3
1637086090000|2021-11-16 18:08:10|||||||||1
1637086100000|2021-11-16 18:08:20|11534.7|11519.7|11534.6|11519.6|11534.7|11519.7|11534.5|11519.5|4
1637086110000|2021-11-16 18:08:30|||||||||1
1637086120000|2021-11-16 18:08:40|||||||||1
1637086130000|2021-11-16 18:08:50|11534.4|11519.4|11532.2|11517.2|11534.4|11519.4|11532.2|11517.2|1
1637086140000|2021-11-16 18:09:00|11531.4|11516.4|11532.7|11517.7|11532.7|11517.7|11531.4|11516.4|0
1637086150000|2021-11-16 18:09:10|11531.8|11516.8|11532.2|11517.2|11532.3|11517.3|11531.8|11516.8|7
1637086170000|2021-11-16 18:09:30|11531.8|11516.8|11531.8|11516.8|11531.8|11516.8|11531.8|11516.8|0
1637086190000|2021-11-16 18:09:50|11531.9|11516.9|11531.8|11516.8|11531.9|11516.9|11531.8|11516.8|2
1637086200000|2021-11-16 18:10:00|11532.8|11517.8|11532.8|11517.8|11532.8|11517.8|11532.7|11517.7|1
1637086210000|2021-11-16 18:10:10|11532.9|11517.9|11532.9|11517.9|11532.9|11517.9|11532.9|11517.9|1
1637086220000|2021-11-16 18:10:20|11533.3|11518.3|11533.3|11518.3|11533.3|11518.3|11533.3|11518.3|3
1637086230000|2021-11-16 18:10:30|11532.9|11517.9|11532.9|11517.9|11532.9|11517.9|11532.9|11517.9|3
1637086240000|2021-11-16 18:10:40|11532.4|11517.4|11532.4|11517.4|11532.4|11517.4|11532.4|11517.4|2
1637086250000|2021-11-16 18:10:50|11532.5|11517.5|11532.4|11517.4|11532.5|11517.5|11532.4|11517.4|1
1637086260000|2021-11-16 18:11:00|11532.5|11517.5|11533.4|11518.4|11533.4|11518.4|11532.5|11517.5|0
1637086270000|2021-11-16 18:11:10|11532.1|11517.1|11531.2|11516.2|11532.1|11517.1|11531.2|11516.2|1
1637086280000|2021-11-16 18:11:20|11531|11516|11530|11515|11531|11516|11529|11514|9
1637086290000|2021-11-16 18:11:30|11529.5|11514.5|11529.6|11514.6|11530|11515|11529.5|11514.5|1
1637086300000|2021-11-16 18:11:40|11529.1|11514.1|11529.2|11514.2|11529.3|11514.3|11529.1|11514.1|2
1637086310000|2021-11-16 18:11:50|11529.3|11514.3|11529.2|11514.2|11529.3|11514.3|11529.2|11514.2|0
1637086320000|2021-11-16 18:12:00|11529.4|11514.4|11531.6|11516.6|11531.6|11516.6|11529.4|11514.4|1
1637086330000|2021-11-16 18:12:10|11531.7|11516.7|11531.2|11516.2|11531.7|11516.7|11531.2|11516.2|0
1637086340000|2021-11-16 18:12:20|11531.3|11516.3|11530.9|11515.9|11531.3|11516.3|11530.9|11515.9|4
1637086350000|2021-11-16 18:12:30|||||||||1
1637086370000|2021-11-16 18:12:50|||||||||1
1637086380000|2021-11-16 18:13:00|11530.4|11515.4|11530.9|11515.9|11530.9|11515.9|11530.4|11515.4|3
1637086390000|2021-11-16 18:13:10|11531.7|11516.7|11531.9|11516.9|11532.4|11517.4|11531.4|11516.4|9
1637086400000|2021-11-16 18:13:20|11531.4|11516.4|11532|11517|11532.4|11517.4|11530.9|11515.9|3
1637086410000|2021-11-16 18:13:30|11531.6|11516.6|11532|11517|11532|11517|11531|11516|6
1637086420000|2021-11-16 18:13:40|11532.1|11517.1|11531.3|11516.3|11532.1|11517.1|11531.3|11516.3|3
1637086430000|2021-11-16 18:13:50|11532.1|11517.1|11531.2|11516.2|11532.6|11517.6|11531.2|11516.2|0
1637086440000|2021-11-16 18:14:00|11531.7|11516.7|11529.6|11514.6|11531.7|11516.7|11529.6|11514.6|12
1637086450000|2021-11-16 18:14:10|11529.5|11514.5|11529.5|11514.5|11529.5|11514.5|11529.5|11514.5|0
1637086460000|2021-11-16 18:14:20|||||||||1
1637086470000|2021-11-16 18:14:30|||||||||1
1637086480000|2021-11-16 18:14:40|11529.6|11514.6|11529.5|11514.5|11529.6|11514.6|11529.5|11514.5|1
1637086490000|2021-11-16 18:14:50|11529.4|11514.4|11529.4|11514.4|11529.4|11514.4|11529.4|11514.4|0
1637086500000|2021-11-16 18:15:00|11529.9|11514.9|11530.2|11515.2|11530.3|11515.3|11529.5|11514.5|4
1637086510000|2021-11-16 18:15:10|||||||||2
1637086520000|2021-11-16 18:15:20|||||||||1
1637086530000|2021-11-16 18:15:30|11530.3|11515.3|11530.3|11515.3|11530.3|11515.3|11530.2|11515.2|5
1637086540000|2021-11-16 18:15:40|||||||||2
1637086550000|2021-11-16 18:15:50|11531.6|11516.6|11531.6|11516.6|11531.6|11516.6|11531.6|11516.6|0
1637086560000|2021-11-16 18:16:00|11530.7|11515.7|11530.7|11515.7|11530.7|11515.7|11530.7|11515.7|0
1637086610000|2021-11-16 18:16:50|11530.2|11515.2|11530.2|11515.2|11530.2|11515.2|11530.2|11515.2|0
1637086620000|2021-11-16 18:17:00|11530.6|11515.6|11530.6|11515.6|11530.6|11515.6|11530.1|11515.1|1
1637086630000|2021-11-16 18:17:10|11530.1|11515.1|11529.6|11514.6|11530.1|11515.1|11529.6|11514.6|0
1637086640000|2021-11-16 18:17:20|||||||||2
1637086660000|2021-11-16 18:17:40|||||||||8
1637086670000|2021-11-16 18:17:50|11529.5|11514.5|11529.6|11514.6|11529.6|11514.6|11529.5|11514.5|0
1637086680000|2021-11-16 18:18:00|11529.5|11514.5|11529.5|11514.5|11529.5|11514.5|11529.5|11514.5|0
1637086690000|2021-11-16 18:18:10|11529|11514|11529.4|11514.4|11529.4|11514.4|11529|11514|3
1637086700000|2021-11-16 18:18:20|11528.4|11513.4|11528.4|11513.4|11528.4|11513.4|11528.4|11513.4|4
1637086720000|2021-11-16 18:18:40|11530|11515|11529.9|11514.9|11530|11515|11529.9|11514.9|9
1637086730000|2021-11-16 18:18:50|11530.4|11515.4|11530.3|11515.3|11530.4|11515.4|11530.3|11515.3|0
1637086740000|2021-11-16 18:19:00|11530.2|11515.2|11531.7|11516.7|11531.7|11516.7|11530.2|11515.2|5
1637086750000|2021-11-16 18:19:10|11532.1|11517.1|11532.5|11517.5|11532.5|11517.5|11532.1|11517.1|5
1637086780000|2021-11-16 18:19:40|11533.8|11518.8|11534.1|11519.1|11534.1|11519.1|11533.8|11518.8|3
1637086790000|2021-11-16 18:19:50|11534|11519|11534|11519|11534|11519|11534|11519|0
1637086800000|2021-11-16 18:20:00|11534.1|11519.1|11535.4|11520.4|11535.5|11520.5|11534.1|11519.1|1
1637086810000|2021-11-16 18:20:10|11535.3|11520.3|11535.3|11520.3|11535.3|11520.3|11535.3|11520.3|2
1637086820000|2021-11-16 18:20:20|11535.6|11520.6|11538|11523|11538|11523|11535.6|11520.6|5
1637086830000|2021-11-16 18:20:30|11538.4|11523.4|11540.7|11525.7|11540.7|11525.7|11538.4|11523.4|3
1637086840000|2021-11-16 18:20:40|11541.7|11526.7|11538.9|11523.9|11541.7|11526.7|11537.9|11522.9|1
1637086850000|2021-11-16 18:20:50|11538.8|11523.8|11538.8|11523.8|11538.8|11523.8|11538.8|11523.8|0
1637086860000|2021-11-16 18:21:00|11539.7|11524.7|11541.2|11526.2|11541.2|11526.2|11539.7|11524.7|7
1637086890000|2021-11-16 18:21:30|||||||||2
1637086900000|2021-11-16 18:21:40|11541.7|11526.7|11541.7|11526.7|11541.7|11526.7|11541.7|11526.7|3
1637086920000|2021-11-16 18:22:00|11541.2|11526.2|11541.2|11526.2|11541.2|11526.2|11541.2|11526.2|0
1637086940000|2021-11-16 18:22:20|||||||||1
1637087020000|2021-11-16 18:23:40|11541.7|11526.7|11541.7|11526.7|11541.7|11526.7|11541.7|11526.7|1
1637087030000|2021-11-16 18:23:50|11541.8|11526.8|11543.3|11528.3|11543.4|11528.4|11541.8|11526.8|3
1637087040000|2021-11-16 18:24:00|11542.9|11527.9|11542.9|11527.9|11542.9|11527.9|11542.9|11527.9|0
1637087050000|2021-11-16 18:24:10|11543.3|11528.3|11543.3|11528.3|11543.3|11528.3|11543.3|11528.3|0
1637087060000|2021-11-16 18:24:20|11543.2|11528.2|11542.9|11527.9|11543.2|11528.2|11542.4|11527.4|0
1637087090000|2021-11-16 18:24:50|11541.9|11526.9|11536.8|11521.8|11541.9|11526.9|11536.8|11521.8|5
1637087100000|2021-11-16 18:25:00|11536.3|11521.3|11540.8|11525.8|11540.8|11525.8|11536.3|11521.3|0
1637087110000|2021-11-16 18:25:10|11539.3|11524.3|11537.9|11522.9|11539.3|11524.3|11537.8|11522.8|2
1637087120000|2021-11-16 18:25:20|11537.8|11522.8|11537.8|11522.8|11537.8|11522.8|11537.8|11522.8|0
1637087130000|2021-11-16 18:25:30|11537.9|11522.9|11537.9|11522.9|11537.9|11522.9|11537.9|11522.9|0
1637087160000|2021-11-16 18:26:00|11538.4|11523.4|11537.9|11522.9|11538.4|11523.4|11537.9|11522.9|0
1637087170000|2021-11-16 18:26:10|11538.4|11523.4|11538.2|11523.2|11538.4|11523.4|11538.2|11523.2|5
1637087180000|2021-11-16 18:26:20|11538.3|11523.3|11538.3|11523.3|11538.3|11523.3|11538.3|11523.3|4
1637087220000|2021-11-16 18:27:00|11538.2|11523.2|11538.2|11523.2|11538.2|11523.2|11538.2|11523.2|0
1637087230000|2021-11-16 18:27:10|11538.7|11523.7|11538.2|11523.2|11538.7|11523.7|11538.2|11523.2|1
1637087260000|2021-11-16 18:27:40|11537.9|11522.9|11536.2|11521.2|11537.9|11522.9|11536.2|11521.2|1
1637087270000|2021-11-16 18:27:50|11536.1|11521.1|11535.7|11520.7|11536.7|11521.7|11535.7|11520.7|0
1637087300000|2021-11-16 18:28:20|11534.7|11519.7|11534.7|11519.7|11534.7|11519.7|11534.6|11519.6|1
1637087310000|2021-11-16 18:28:30|11536|11521|11534.9|11519.9|11536|11521|11534.9|11519.9|5
1637087320000|2021-11-16 18:28:40|11534.8|11519.8|11534.4|11519.4|11534.8|11519.8|11534.4|11519.4|0
1637087330000|2021-11-16 18:28:50|11534.3|11519.3|11535.9|11520.9|11535.9|11520.9|11533.2|11518.2|0
1637087340000|2021-11-16 18:29:00|11535.4|11520.4|11534|11519|11535.4|11520.4|11533.5|11518.5|0
1637087350000|2021-11-16 18:29:10|11534.2|11519.2|11534|11519|11535|11520|11534|11519|2
1637087360000|2021-11-16 18:29:20|11533.5|11518.5|11533.5|11518.5|11533.5|11518.5|11533.5|11518.5|0
1637087370000|2021-11-16 18:29:30|11533.4|11518.4|11531.4|11516.4|11533.4|11518.4|11531.4|11516.4|1
1637087380000|2021-11-16 18:29:40|11531.5|11516.5|11531.9|11516.9|11532|11517|11531.5|11516.5|2
1637087390000|2021-11-16 18:29:50|11532.4|11517.4|11535.8|11520.8|11535.8|11520.8|11532.4|11517.4|3
1637087440000|2021-11-16 18:30:40|||||||||1
1637087450000|2021-11-16 18:30:50|11536.3|11521.3|11536.3|11521.3|11536.3|11521.3|11536.3|11521.3|0
1637087500000|2021-11-16 18:31:40|11536.4|11521.4|11536.8|11521.8|11536.8|11521.8|11536.4|11521.4|4
1637087510000|2021-11-16 18:31:50|11538.6|11523.6|11539.4|11524.4|11539.4|11524.4|11538.6|11523.6|2
1637087530000|2021-11-16 18:32:10|11538.9|11523.9|11539.4|11524.4|11539.4|11524.4|11538.9|11523.9|0
1637087560000|2021-11-16 18:32:40|11539.9|11524.9|11540.9|11525.9|11540.9|11525.9|11539.9|11524.9|0
1637087570000|2021-11-16 18:32:50|11541.8|11526.8|11540.1|11525.1|11541.8|11526.8|11539.6|11524.6|7
1637087580000|2021-11-16 18:33:00|11540.6|11525.6|11540.1|11525.1|11540.6|11525.6|11540.1|11525.1|1
1637087590000|2021-11-16 18:33:10|11539.6|11524.6|11539.5|11524.5|11539.6|11524.6|11539.5|11524.5|2
1637087600000|2021-11-16 18:33:20|11541.1|11526.1|11541.1|11526.1|11541.1|11526.1|11541.1|11526.1|3
1637087610000|2021-11-16 18:33:30|11540.6|11525.6|11540.9|11525.9|11540.9|11525.9|11540.6|11525.6|9
1637087620000|2021-11-16 18:33:40|11540.8|11525.8|11541.3|11526.3|11541.3|11526.3|11540.4|11525.4|1
1637087630000|2021-11-16 18:33:50|11541.4|11526.4|11541.8|11526.8|11541.8|11526.8|11541.4|11526.4|0
1637087640000|2021-11-16 18:34:00|11540.9|11525.9|11539.9|11524.9|11540.9|11525.9|11539.9|11524.9|0
1637087680000|2021-11-16 18:34:40|11540|11525|11540|11525|11540|11525|11540|11525|3
1637087690000|2021-11-16 18:34:50|11540.5|11525.5|11540.4|11525.4|11540.5|11525.5|11540.4|11525.4|0
1637087720000|2021-11-16 18:35:20|11540|11525|11540.9|11525.9|11540.9|11525.9|11540|11525|9
1637087750000|2021-11-16 18:35:50|11542.2|11527.2|11542.2|11527.2|11542.2|11527.2|11542.1|11527.1|7
1637087760000|2021-11-16 18:36:00|11542.1|11527.1|11542.2|11527.2|11542.2|11527.2|11542.1|11527.1|1
1637087770000|2021-11-16 18:36:10|11542.1|11527.1|11542.5|11527.5|11542.5|11527.5|11542|11527|0
1637087780000|2021-11-16 18:36:20|11542.7|11527.7|11544.9|11529.9|11544.9|11529.9|11542.7|11527.7|0
1637087810000|2021-11-16 18:36:50|11545|11530|11545.4|11530.4|11545.4|11530.4|11545|11530|0
1637087840000|2021-11-16 18:37:20|11545.3|11530.3|11546.1|11531.1|11546.1|11531.1|11544.8|11529.8|7
1637087850000|2021-11-16 18:37:30|11545.6|11530.6|11547.2|11532.2|11547.2|11532.2|11545.6|11530.6|4
1637087860000|2021-11-16 18:37:40|11546.3|11531.3|11545.3|11530.3|11546.8|11531.8|11545.3|11530.3|4
1637087870000|2021-11-16 18:37:50|11545|11530|11545|11530|11545|11530|11545|11530|0
1637087880000|2021-11-16 18:38:00|11545.4|11530.4|11545.4|11530.4|11545.4|11530.4|11545.4|11530.4|0
1637087890000|2021-11-16 18:38:10|11545.8|11530.8|11545.8|11530.8|11545.8|11530.8|11545.8|11530.8|0
1637087900000|2021-11-16 18:38:20|11546.7|11531.7|11546.7|11531.7|11547.2|11532.2|11546.7|11531.7|1
1637087910000|2021-11-16 18:38:30|11545.4|11530.4|11545.2|11530.2|11545.4|11530.4|11545.2|11530.2|2
1637087920000|2021-11-16 18:38:40|11545.3|11530.3|11546.6|11531.6|11546.6|11531.6|11545.3|11530.3|0
1637087930000|2021-11-16 18:38:50|11547.1|11532.1|11547.1|11532.1|11547.1|11532.1|11547.1|11532.1|0
1637087940000|2021-11-16 18:39:00|11546.1|11531.1|11544.8|11529.8|11546.1|11531.1|11544.8|11529.8|0
1637087950000|2021-11-16 18:39:10|11545.6|11530.6|11544.8|11529.8|11545.6|11530.6|11544.8|11529.8|4
1637087980000|2021-11-16 18:39:40|11544.7|11529.7|11544.3|11529.3|11544.7|11529.7|11544.2|11529.2|3
1637087990000|2021-11-16 18:39:50|11544.2|11529.2|11544.9|11529.9|11544.9|11529.9|11542.3|11527.3|0
1637088000000|2021-11-16 18:40:00|11544.5|11529.5|11544.5|11529.5|11544.5|11529.5|11544.5|11529.5|0
1637088010000|2021-11-16 18:40:10|11543.5|11528.5|11543.3|11528.3|11543.5|11528.5|11543.3|11528.3|2
1637088020000|2021-11-16 18:40:20|||||||||3
1637088030000|2021-11-16 18:40:30|11543.4|11528.4|11543.4|11528.4|11543.4|11528.4|11543.4|11528.4|0
1637088040000|2021-11-16 18:40:40|11544.2|11529.2|11544.2|11529.2|11544.2|11529.2|11544.2|11529.2|0
1637088050000|2021-11-16 18:40:50|11544.3|11529.3|11545.6|11530.6|11545.6|11530.6|11544.3|11529.3|1
1637088060000|2021-11-16 18:41:00|11545.2|11530.2|11544.8|11529.8|11545.6|11530.6|11544.3|11529.3|4
1637088070000|2021-11-16 18:41:10|11545.7|11530.7|11545.7|11530.7|11545.7|11530.7|11545.7|11530.7|4
1637088080000|2021-11-16 18:41:20|11545.6|11530.6|11545.7|11530.7|11545.7|11530.7|11545.6|11530.6|0
1637088090000|2021-11-16 18:41:30|11545.6|11530.6|11545.6|11530.6|11545.6|11530.6|11545.6|11530.6|0
1637088100000|2021-11-16 18:41:40|11545.7|11530.7|11546.6|11531.6|11546.6|11531.6|11545.7|11530.7|1
1637088110000|2021-11-16 18:41:50|11548.4|11533.4|11548.4|11533.4|11549.4|11534.4|11548.4|11533.4|8
1637088170000|2021-11-16 18:42:50|11548.5|11533.5|11554.6|11539.6|11554.6|11539.6|11548.5|11533.5|8
1637088190000|2021-11-16 18:43:10|11551.5|11536.5|11551|11536|11551.5|11536.5|11551|11536|2
1637088200000|2021-11-16 18:43:20|11552.5|11537.5|11555|11540|11555|11540|11551.8|11536.8|0
1637088230000|2021-11-16 18:43:50|11553.5|11538.5|11554.4|11539.4|11554.4|11539.4|11553.4|11538.4|1
1637088240000|2021-11-16 18:44:00|11552.9|11537.9|11551.4|11536.4|11552.9|11537.9|11551.4|11536.4|0
1637088290000|2021-11-16 18:44:50|11551.6|11536.6|11553.4|11538.4|11553.4|11538.4|11551.6|11536.6|0
1637088310000|2021-11-16 18:45:10|11553.9|11538.9|11556.6|11541.6|11556.6|11541.6|11553.9|11538.9|3
1637088320000|2021-11-16 18:45:20|11557|11542|11557|11542|11557|11542|11557|11542|1
1637088330000|2021-11-16 18:45:30|11557.4|11542.4|11557|11542|11557.4|11542.4|11557|11542|1
1637088350000|2021-11-16 18:45:50|11557.5|11542.5|11557.5|11542.5|11557.5|11542.5|11557.5|11542.5|0
1637088370000|2021-11-16 18:46:10|11555|11540|11549.5|11534.5|11555|11540|11549.5|11534.5|2
1637088380000|2021-11-16 18:46:20|11548.5|11533.5|11548.5|11533.5|11548.5|11533.5|11548.5|11533.5|0
1637088390000|2021-11-16 18:46:30|11548.4|11533.4|11546.5|11531.5|11548.4|11533.4|11546.5|11531.5|0
1637088410000|2021-11-16 18:46:50|11546.7|11531.7|11548.7|11533.7|11548.7|11533.7|11546.7|11531.7|0
1637088420000|2021-11-16 18:47:00|11549.5|11534.5|11549.5|11534.5|11549.5|11534.5|11549.5|11534.5|0
1637088440000|2021-11-16 18:47:20|11549.6|11534.6|11549.5|11534.5|11549.6|11534.6|11549.5|11534.5|0
1637088460000|2021-11-16 18:47:40|11549|11534|11549|11534|11549|11534|11549|11534|0
1637088470000|2021-11-16 18:47:50|11551.6|11536.6|11550.4|11535.4|11551.6|11536.6|11549.1|11534.1|7
1637088480000|2021-11-16 18:48:00|11550.9|11535.9|11551.4|11536.4|11551.4|11536.4|11550.9|11535.9|0
1637088490000|2021-11-16 18:48:10|11551.3|11536.3|11550.7|11535.7|11551.3|11536.3|11550.7|11535.7|2
1637088500000|2021-11-16 18:48:20|11550.2|11535.2|11550.2|11535.2|11550.2|11535.2|11550.2|11535.2|0
1637088510000|2021-11-16 18:48:30|11549.7|11534.7|11549.2|11534.2|11549.7|11534.7|11549.2|11534.2|0
1637088520000|2021-11-16 18:48:40|11546.1|11531.1|11545.5|11530.5|11546.1|11531.1|11545.5|11530.5|1
1637088530000|2021-11-16 18:48:50|11545.4|11530.4|11543|11528|11545.9|11530.9|11543|11528|4
1637088540000|2021-11-16 18:49:00|11542.8|11527.8|11541.4|11526.4|11542.8|11527.8|11541.4|11526.4|0
1637088550000|2021-11-16 18:49:10|11541.3|11526.3|11541.3|11526.3|11541.3|11526.3|11541.3|11526.3|0
1637088560000|2021-11-16 18:49:20|11540.7|11525.7|11541.3|11526.3|11541.3|11526.3|11539.8|11524.8|1
1637088570000|2021-11-16 18:49:30|11541.4|11526.4|11542.8|11527.8|11542.8|11527.8|11541.4|11526.4|0
1637088580000|2021-11-16 18:49:40|11541.3|11526.3|11543.3|11528.3|11543.3|11528.3|11541.3|11526.3|3
1637088590000|2021-11-16 18:49:50|11543.4|11528.4|11544.3|11529.3|11544.3|11529.3|11543.4|11528.4|0
1637088600000|2021-11-16 18:50:00|11544.1|11529.1|11544.1|11529.1|11544.1|11529.1|11544.1|11529.1|3
1637088610000|2021-11-16 18:50:10|11542.8|11527.8|11543.3|11528.3|11543.3|11528.3|11542.8|11527.8|0
1637088650000|2021-11-16 18:50:50|11544.2|11529.2|11543.3|11528.3|11544.2|11529.2|11543.3|11528.3|0
1637088680000|2021-11-16 18:51:20|11541.5|11526.5|11542.6|11527.6|11543.1|11528.1|11541.5|11526.5|3
1637088690000|2021-11-16 18:51:30|11542.2|11527.2|11542|11527|11542.2|11527.2|11542|11527|0
1637088700000|2021-11-16 18:51:40|11541.7|11526.7|11541.2|11526.2|11541.7|11526.7|11541.2|11526.2|4
1637088710000|2021-11-16 18:51:50|11541.7|11526.7|11539.2|11524.2|11541.7|11526.7|11539.2|11524.2|3
1637088720000|2021-11-16 18:52:00|11538|11523|11538|11523|11538|11523|11538|11523|1
1637088730000|2021-11-16 18:52:10|11538.9|11523.9|11538.9|11523.9|11538.9|11523.9|11538.9|11523.9|0
1637088740000|2021-11-16 18:52:20|11540.4|11525.4|11535.7|11520.7|11540.9|11525.9|11535.7|11520.7|11
1637088750000|2021-11-16 18:52:30|11535.8|11520.8|11535.7|11520.7|11536.2|11521.2|11535.7|11520.7|0
1637088760000|2021-11-16 18:52:40|11536.1|11521.1|11532.1|11517.1|11536.6|11521.6|11531.7|11516.7|3
1637088770000|2021-11-16 18:52:50|11532.2|11517.2|11535.2|11520.2|11535.2|11520.2|11532.2|11517.2|0
1637088780000|2021-11-16 18:53:00|11534.7|11519.7|11533.2|11518.2|11534.7|11519.7|11532.1|11517.1|1
1637088790000|2021-11-16 18:53:10|11533.7|11518.7|11546.9|11509.4|11547.9|11520.4|11533.2|11509.4|8
1637088800000|2021-11-16 18:53:20|11540.8|11515.8|11537.9|11522.9|11548.4|11522.9|11537.3|11510.4|0
1637088810000|2021-11-16 18:53:30|11537.8|11522.8|11537.8|11522.8|11537.8|11522.8|11537.8|11522.8|0
1637088820000|2021-11-16 18:53:40|11537.9|11522.9|11537.9|11522.9|11537.9|11522.9|11537.8|11522.8|0
1637088830000|2021-11-16 18:53:50|11537.8|11522.8|11538.8|11523.8|11538.8|11523.8|11537.4|11522.4|0
1637088840000|2021-11-16 18:54:00|11539.3|11524.3|11539.3|11524.3|11539.3|11524.3|11539.3|11524.3|0
1637088850000|2021-11-16 18:54:10|11539.2|11524.2|11539.2|11524.2|11539.2|11524.2|11539.2|11524.2|0
1637088860000|2021-11-16 18:54:20|11537.2|11522.2|11537.3|11522.3|11537.3|11522.3|11537.2|11522.2|1
1637088870000|2021-11-16 18:54:30|11537.7|11522.7|11537.2|11522.2|11537.7|11522.7|11537.2|11522.2|8
1637088890000|2021-11-16 18:54:50|11536.7|11521.7|11537.7|11522.7|11537.7|11522.7|11536.7|11521.7|0
1637088900000|2021-11-16 18:55:00|11538.2|11523.2|11537.7|11522.7|11538.6|11523.6|11537.7|11522.7|0
1637088910000|2021-11-16 18:55:10|11535.6|11520.6|11535.7|11520.7|11535.9|11520.9|11535.2|11520.2|7
1637088950000|2021-11-16 18:55:50|11536.7|11521.7|11538.9|11523.9|11539.1|11524.1|11536.7|11521.7|0
1637088960000|2021-11-16 18:56:00|11537.6|11522.6|11537.5|11522.5|11537.6|11522.6|11537.5|11522.5|0
1637088980000|2021-11-16 18:56:20|11537.4|11522.4|11535.2|11520.2|11537.4|11522.4|11535.2|11520.2|0
1637088990000|2021-11-16 18:56:30|||||||||1
1637089000000|2021-11-16 18:56:40|11534.7|11519.7|11537.9|11522.9|11537.9|11522.9|11534.7|11519.7|1
1637089010000|2021-11-16 18:56:50|11538.5|11523.5|11538.5|11523.5|11538.5|11523.5|11538.5|11523.5|0
1637089050000|2021-11-16 18:57:30|11538.3|11523.3|11538.3|11523.3|11538.3|11523.3|11538.3|11523.3|11
1637089060000|2021-11-16 18:57:40|11532.8|11517.8|11532.8|11517.8|11532.8|11517.8|11532.8|11517.8|0
1637089070000|2021-11-16 18:57:50|11533.3|11518.3|11532.3|11517.3|11533.3|11518.3|11532.3|11517.3|0
1637089080000|2021-11-16 18:58:00|11531.9|11516.9|11537.2|11522.2|11538|11523|11531.9|11516.9|5
1637089090000|2021-11-16 18:58:10|11537.5|11522.5|11547.4|11532.4|11547.4|11532.4|11536.3|11521.3|17
1637089100000|2021-11-16 18:58:20|11545.4|11530.4|11546.7|11531.7|11548.5|11533.5|11545.4|11530.4|11
1637089110000|2021-11-16 18:58:30|11546.6|11531.6|11547.3|11532.3|11550.9|11535.9|11545.7|11530.7|11
1637089120000|2021-11-16 18:58:40|11547|11532|11545|11530|11547|11532|11544.7|11529.7|5
1637089130000|2021-11-16 18:58:50|11545.1|11530.1|11543.7|11528.7|11548.4|11531.6|11542.6|11523.4|20
1637089140000|2021-11-16 18:59:00|11543.6|11528.6|11541.9|11526.9|11544.8|11529.8|11541.9|11526.9|0
1637089150000|2021-11-16 18:59:10|11542.4|11527.4|11541.6|11526.6|11542.4|11527.4|11541.6|11526.6|0
1637089160000|2021-11-16 18:59:20|11541.8|11526.8|11537.5|11522.5|11545.6|11528.1|11537.2|11517.4|11
1637089190000|2021-11-16 18:59:50|11539|11524|11538.9|11523.9|11539.1|11524.1|11538.9|11523.9|0
1637089200000|2021-11-16 19:00:00|11538.3|11523.3|11535.9|11520.9|11538.3|11523.3|11534.7|11519.7|2
1637089220000|2021-11-16 19:00:20|11537.4|11522.4|11547.8|11532.8|11549.6|11532.9|11537.4|11522.4|14
1637089230000|2021-11-16 19:00:30|11548.3|11533.3|11548.2|11533.2|11548.3|11533.3|11548.2|11533.2|0
1637089240000|2021-11-16 19:00:40|11548.1|11533.1|11547.7|11532.7|11548.2|11533.2|11547.6|11532.6|3
1637089250000|2021-11-16 19:00:50|11547.9|11532.9|11551.6|11536.6|11551.6|11536.6|11547.9|11532.9|0
1637089260000|2021-11-16 19:01:00|11552.4|11537.4|11553.1|11538.1|11553.1|11538.1|11552.4|11537.4|2
1637089270000|2021-11-16 19:01:10|11553.5|11538.5|11553.6|11538.6|11553.6|11538.6|11551.8|11536.8|1
1637089280000|2021-11-16 19:01:20|11553.1|11538.1|11553.1|11538.1|11553.1|11538.1|11553.1|11538.1|1
1637089290000|2021-11-16 19:01:30|11554|11539|11552.4|11527.4|11554.8|11539.8|11552.4|11527.4|9
1637089300000|2021-11-16 19:01:40|11543.7|11528.7|11544|11529|11553.7|11529.1|11543.6|11516.2|7
1637089320000|2021-11-16 19:02:00|11547|11532|11549.2|11524.2|11549.4|11532|11547|11524.2|6
1637089330000|2021-11-16 19:02:10|11549.3|11524.3|11544.5|11529.5|11549.4|11529.5|11544.5|11524.3|0
1637089340000|2021-11-16 19:02:20|11546.7|11531.7|11547.6|11532.6|11553.5|11538.5|11546.7|11531.7|1
1637089350000|2021-11-16 19:02:30|11547.7|11532.7|11547.6|11532.6|11553.1|11532.7|11547.6|11528.1|1
1637089360000|2021-11-16 19:02:40|11549.6|11534.6|11549.5|11534.5|11549.6|11534.6|11549.5|11534.5|0
1637089370000|2021-11-16 19:02:50|11549.7|11534.7|11551.4|11536.4|11551.5|11536.5|11549.7|11534.7|0
1637089380000|2021-11-16 19:03:00|11551.5|11536.5|11554.8|11539.8|11554.8|11539.8|11551.5|11536.5|1
1637089390000|2021-11-16 19:03:10|||||||||1
1637089400000|2021-11-16 19:03:20|11554.3|11539.3|11552.2|11537.2|11554.3|11539.3|11552.2|11537.2|0
1637089410000|2021-11-16 19:03:30|11551.8|11536.8|11551.7|11536.7|11551.8|11536.8|11551.7|11536.7|0
1637089420000|2021-11-16 19:03:40|11551.6|11536.6|11551.6|11536.6|11551.6|11536.6|11551.6|11536.6|0
1637089430000|2021-11-16 19:03:50|11551.1|11536.1|11551.3|11536.3|11552.3|11537.3|11549.4|11534.4|8
1637089440000|2021-11-16 19:04:00|11551.2|11536.2|11551.3|11536.3|11551.3|11536.3|11551.2|11536.2|0
1637089450000|2021-11-16 19:04:10|11551.2|11536.2|11553.8|11538.8|11553.8|11538.8|11551.2|11536.2|1
1637089460000|2021-11-16 19:04:20|11550.8|11535.8|11550.2|11535.2|11551.7|11536.7|11550.2|11535.2|0
1637089480000|2021-11-16 19:04:40|11550.1|11535.1|11553.3|11538.3|11553.3|11538.3|11550.1|11535.1|0
1637089490000|2021-11-16 19:04:50|11553.5|11538.5|11554.3|11539.3|11554.3|11539.3|11553.5|11538.5|0
1637089500000|2021-11-16 19:05:00|11554.5|11539.5|11549|11534|11554.5|11539.5|11549|11534|1
1637089510000|2021-11-16 19:05:10|11549.9|11534.9|11551.6|11536.6|11551.8|11536.8|11548.4|11533.4|1
1637089520000|2021-11-16 19:05:20|11551.1|11536.1|11551.6|11536.6|11552|11537|11551.1|11536.1|5
1637089530000|2021-11-16 19:05:30|11552|11537|11552|11537|11552|11537|11552|11537|0
1637089540000|2021-11-16 19:05:40|11552.1|11537.1|11549.3|11534.3|11552.5|11537.5|11549.3|11534.3|0
1637089550000|2021-11-16 19:05:50|11550.3|11535.3|11553.5|11538.5|11553.5|11538.5|11550.3|11535.3|0
1637089560000|2021-11-16 19:06:00|11555|11540|11554.8|11539.8|11555|11540|11554.8|11539.8|1
1637089570000|2021-11-16 19:06:10|11553.2|11538.2|11553.2|11538.2|11553.2|11538.2|11553.2|11538.2|0
1637089590000|2021-11-16 19:06:30|11552.6|11537.6|11553.2|11538.2|11553.2|11538.2|11552.6|11537.6|0
1637089600000|2021-11-16 19:06:40|11553.3|11538.3|11554.1|11539.1|11554.1|11539.1|11553.3|11538.3|0
1637089610000|2021-11-16 19:06:50|11554|11539|11554.6|11539.6|11554.8|11539.8|11554|11539|1
1637089620000|2021-11-16 19:07:00|11554.9|11539.9|11555.3|11540.3|11555.4|11540.4|11554.9|11539.9|2
1637089630000|2021-11-16 19:07:10|11554.4|11539.4|11548.9|11533.9|11554.4|11539.4|11548.9|11533.9|0
1637089640000|2021-11-16 19:07:20|11548.7|11533.7|11548.4|11533.4|11548.7|11533.7|11546.9|11531.9|0
1637089650000|2021-11-16 19:07:30|11547.9|11532.9|11547.9|11532.9|11547.9|11532.9|11547.9|11532.9|0
1637089660000|2021-11-16 19:07:40|11548.3|11533.3|11548.3|11533.3|11548.3|11533.3|11548.3|11533.3|0
1637089670000|2021-11-16 19:07:50|11548.6|11533.6|11551.8|11536.8|11551.8|11536.8|11548.6|11533.6|0
1637089680000|2021-11-16 19:08:00|11552|11537|11552.3|11537.3|11552.4|11537.4|11552|11537|5
1637089690000|2021-11-16 19:08:10|11552.4|11537.4|11552.4|11537.4|11552.5|11537.5|11552.4|11537.4|0
1637089700000|2021-11-16 19:08:20|11552.5|11537.5|11556.7|11541.7|11556.7|11541.7|11552.4|11537.4|2
1637089710000|2021-11-16 19:08:30|11556.5|11541.5|11557.8|11542.8|11557.8|11542.8|11556.5|11541.5|1
1637089720000|2021-11-16 19:08:40|11558.3|11543.3|11558.6|11543.6|11558.6|11543.6|11558.1|11543.1|1
1637089730000|2021-11-16 19:08:50|11558.7|11543.7|11555.6|11540.6|11558.7|11543.7|11553.2|11538.2|0
1637089740000|2021-11-16 19:09:00|11555.7|11540.7|11556.1|11541.1|11556.1|11541.1|11555.6|11540.6|0
1637089750000|2021-11-16 19:09:10|11556.6|11541.6|11556.9|11541.9|11557.5|11542.5|11556.6|11541.6|0
1637089760000|2021-11-16 19:09:20|11557.4|11542.4|11559.4|11544.4|11559.4|11544.4|11557.4|11542.4|0
1637089770000|2021-11-16 19:09:30|11559.9|11544.9|11559|11544|11560.4|11545.4|11556.3|11541.3|3
1637089780000|2021-11-16 19:09:40|11555.1|11540.1|11553.9|11538.9|11555.1|11540.1|11553.9|11538.9|2
1637089790000|2021-11-16 19:09:50|11552.4|11537.4|11554.5|11539.5|11554.5|11539.5|11552.4|11537.4|0
1637089800000|2021-11-16 19:10:00|11552.8|11537.8|11553.1|11538.1|11553.1|11538.1|11552.8|11537.8|5
1637089810000|2021-11-16 19:10:10|11552.6|11537.6|11552.3|11537.3|11552.6|11537.6|11552.3|11537.3|1
1637089820000|2021-11-16 19:10:20|11553.6|11538.6|11553.6|11538.6|11553.6|11538.6|11553.6|11538.6|0
1637089830000|2021-11-16 19:10:30|11555.5|11540.5|11557.2|11542.2|11557.2|11542.2|11555.5|11540.5|0
1637089840000|2021-11-16 19:10:40|11555.9|11540.9|11557.4|11542.4|11557.4|11542.4|11555.9|11540.9|0
1637089850000|2021-11-16 19:10:50|11557.3|11542.3|11557.9|11542.9|11557.9|11542.9|11557.3|11542.3|0
1637089860000|2021-11-16 19:11:00|11557.5|11542.5|11557.5|11542.5|11557.5|11542.5|11557.5|11542.5|0
1637089870000|2021-11-16 19:11:10|11557.4|11542.4|11557.5|11542.5|11557.5|11542.5|11557.4|11542.4|1
1637089880000|2021-11-16 19:11:20|11558.3|11543.3|11559.7|11544.7|11559.7|11544.7|11558.3|11543.3|0
1637089890000|2021-11-16 19:11:30|11559.5|11544.5|11556.1|11541.1|11559.5|11544.5|11554.8|11539.8|3
1637089900000|2021-11-16 19:11:40|11555.7|11540.7|11555.6|11540.6|11555.7|11540.7|11555.6|11540.6|0
1637089910000|2021-11-16 19:11:50|11556.1|11541.1|11557.6|11542.6|11557.7|11542.7|11555.6|11540.6|0
1637089920000|2021-11-16 19:12:00|11557.7|11542.7|11556.4|11541.4|11557.7|11542.7|11556.4|11541.4|1
1637089940000|2021-11-16 19:12:20|11555.5|11540.5|11555.5|11540.5|11555.5|11540.5|11555.4|11540.4|0
1637089950000|2021-11-16 19:12:30|11555.4|11540.4|11555.5|11540.5|11555.6|11540.6|11555|11540|4
1637089960000|2021-11-16 19:12:40|11555.6|11540.6|11558.4|11543.4|11558.6|11543.6|11555.6|11540.6|0
1637089970000|2021-11-16 19:12:50|11556.7|11541.7|11555.1|11540.1|11557.3|11542.3|11554|11539|4
1637089980000|2021-11-16 19:13:00|11555.6|11540.6|11556.1|11541.1|11556.1|11541.1|11555.6|11540.6|4
1637090000000|2021-11-16 19:13:20|11556.6|11541.6|11563.1|11548.1|11563.1|11548.1|11556.6|11541.6|2
1637090010000|2021-11-16 19:13:30|11564.5|11549.5|11567.6|11552.6|11567.6|11552.6|11564.5|11549.5|1
1637090020000|2021-11-16 19:13:40|11567.7|11552.7|11566.4|11551.4|11568.3|11553.3|11566.4|11551.4|24
1637090030000|2021-11-16 19:13:50|11566.3|11551.3|11569.8|11554.8|11569.8|11554.8|11566.3|11551.3|10
1637090040000|2021-11-16 19:14:00|11571.2|11556.2|11566.9|11551.9|11576|11561|11566.9|11551.9|22
1637090050000|2021-11-16 19:14:10|11567.4|11552.4|11566|11551|11568|11553|11560.6|11545.6|30
1637090060000|2021-11-16 19:14:20|11565|11550|11555.9|11540.9|11565.5|11550.5|11555.9|11540.9|21
1637090070000|2021-11-16 19:14:30|11556.4|11541.4|11545.8|11530.8|11559|11544|11545.8|11530.8|26
1637090080000|2021-11-16 19:14:40|11544.9|11529.9|11545.6|11530.6|11549.2|11534.2|11543.6|11528.6|22
1637090090000|2021-11-16 19:14:50|11546.1|11531.1|11547.7|11532.7|11547.8|11532.8|11546.1|11531.1|34
1637090100000|2021-11-16 19:15:00|11548.1|11533.1|11549.8|11534.8|11549.8|11534.8|11545|11530|14
1637090110000|2021-11-16 19:15:10|11555.1|11540.1|11556.6|11541.6|11556.6|11541.6|11555.1|11540.1|1
1637090120000|2021-11-16 19:15:20|11555.7|11540.7|11549.8|11534.8|11555.7|11540.7|11549.8|11534.8|6
1637090130000|2021-11-16 19:15:30|11549.9|11534.9|11555|11540|11555|11540|11549.4|11534.4|2
1637090140000|2021-11-16 19:15:40|11554.9|11539.9|11554.6|11539.6|11555.8|11540.8|11554|11539|44
1637090150000|2021-11-16 19:15:50|11552.7|11537.7|11550.3|11535.3|11552.7|11537.7|11550.3|11535.3|24
1637090160000|2021-11-16 19:16:00|11545.1|11530.1|11547.3|11532.3|11558.7|11533.8|11545.1|11527.1|9
1637090170000|2021-11-16 19:16:10|11546.6|11531.6|11544.7|11529.7|11546.6|11531.6|11544.7|11529.7|1
1637090180000|2021-11-16 19:16:20|11543.4|11528.4|11546|11531|11546.4|11531.4|11543.4|11528.4|5
1637090190000|2021-11-16 19:16:30|11546.9|11531.9|11547.9|11532.9|11548.4|11533.4|11546.8|11531.8|2
1637090200000|2021-11-16 19:16:40|11548.3|11533.3|11548.5|11533.5|11549.1|11534.1|11547.4|11532.4|19
1637090210000|2021-11-16 19:16:50|11548.6|11533.6|11548.9|11533.9|11548.9|11533.9|11548.6|11533.6|0
1637090220000|2021-11-16 19:17:00|11549.4|11534.4|11549.1|11534.1|11550.1|11535.1|11549.1|11534.1|9
1637090230000|2021-11-16 19:17:10|11549.6|11534.6|11549.7|11534.7|11550.4|11535.4|11549.6|11534.6|23
1637090240000|2021-11-16 19:17:20|11549.3|11534.3|11549.3|11534.3|11549.3|11534.3|11549.3|11534.3|1
1637090250000|2021-11-16 19:17:30|11549.4|11534.4|11549|11534|11549.6|11534.6|11549|11534|11
1637090260000|2021-11-16 19:17:40|11549.3|11534.3|11548.4|11533.4|11549.3|11534.3|11548.4|11533.4|0
1637090270000|2021-11-16 19:17:50|11548.8|11533.8|11548.3|11533.3|11548.8|11533.8|11548.3|11533.3|5
1637090280000|2021-11-16 19:18:00|11548.4|11533.4|11548.3|11533.3|11548.4|11533.4|11548.3|11533.3|0
1637090290000|2021-11-16 19:18:10|11549.1|11534.1|11549.1|11534.1|11549.1|11534.1|11549.1|11534.1|1
1637090300000|2021-11-16 19:18:20|||||||||10
1637090320000|2021-11-16 19:18:40|||||||||1
1637090330000|2021-11-16 19:18:50|11548.6|11533.6|11548.6|11533.6|11548.6|11533.6|11548.6|11533.6|1
1637090340000|2021-11-16 19:19:00|11549.6|11534.6|11550.4|11535.4|11550.4|11535.4|11549.6|11534.6|0
1637090350000|2021-11-16 19:19:10|11552.4|11537.4|11550.4|11535.4|11552.4|11537.4|11550.4|11535.4|0
1637090360000|2021-11-16 19:19:20|11544.9|11529.9|11536.5|11521.5|11544.9|11529.9|11536.5|11521.5|4
1637090370000|2021-11-16 19:19:30|11536.4|11521.4|11535.5|11520.5|11536.4|11521.4|11535.4|11520.4|0
1637090380000|2021-11-16 19:19:40|11535.9|11520.9|11544|11529|11549.6|11529.4|11535.9|11520.9|0
1637090390000|2021-11-16 19:19:50|11544.3|11529.3|11544.8|11529.8|11544.8|11529.8|11544.3|11529.3|3
1637114400000|2021-11-17 02:00:00|11554.3|11539.3|11565.8|11528.3|11565.8|11539.3|11554.3|11521.4|5
1637114410000|2021-11-17 02:00:10|11568|11530.5|11568|11530.5|11568|11530.5|11568|11530.5|0
1637114420000|2021-11-17 02:00:20|11562.7|11537.7|11569.7|11544.7|11569.7|11544.7|11562.7|11537.7|0
1637114430000|2021-11-17 02:00:30|11568.8|11543.8|11571.3|11546.3|11571.3|11546.3|11566.9|11541.9|0
1637114440000|2021-11-17 02:00:40|11566.6|11551.6|11574.9|11559.9|11574.9|11559.9|11566.6|11551.6|0
1637114460000|2021-11-17 02:01:00|11569.4|11554.4|11574.2|11549.2|11574.2|11554.4|11569.4|11548.7|6
1637114470000|2021-11-17 02:01:10|11569.3|11554.3|11569.7|11554.7|11574.8|11554.7|11569.3|11549.7|0
1637114480000|2021-11-17 02:01:20|11569.6|11532.1|11568.9|11531.4|11569.9|11532.4|11568.9|11531.4|0
1637114490000|2021-11-17 02:01:30|11569.9|11532.4|11569.8|11532.3|11569.9|11532.4|11569.8|11532.3|0
1637114500000|2021-11-17 02:01:40|11569.7|11532.2|11567.7|11530.2|11569.7|11532.2|11567.7|11530.2|0
1637114510000|2021-11-17 02:01:50|11567.8|11530.3|11567.8|11530.3|11567.8|11530.3|11567.8|11530.3|0
1637114520000|2021-11-17 02:02:00|11567.9|11530.4|11561.6|11536.6|11567.9|11537.1|11561.2|11530.4|0
1637114530000|2021-11-17 02:02:10|11561.1|11536.1|11561.1|11536.1|11561.1|11536.1|11561.1|11536.1|0
1637114580000|2021-11-17 02:03:00|11560.6|11535.6|11561.3|11523.8|11566.5|11535.6|11560.4|11522.9|0
1637114600000|2021-11-17 02:03:20|11560.3|11522.8|11561.4|11523.9|11561.4|11523.9|11560.3|11522.8|0
1637114610000|2021-11-17 02:03:30|11562.4|11524.9|11562.4|11524.9|11562.4|11524.9|11562.3|11524.8|0
1637114620000|2021-11-17 02:03:40|11562.5|11525|11563.9|11538.9|11563.9|11538.9|11556.8|11525|0
1637114630000|2021-11-17 02:03:50|11563.4|11538.4|11560.5|11535.5|11563.4|11538.4|11560.5|11535.5|0
1637114640000|2021-11-17 02:04:00|11560.6|11535.6|11559.6|11534.6|11560.6|11535.6|11559.6|11534.6|1
1637114670000|2021-11-17 02:04:30|11559|11534|11559|11534|11559|11534|11559|11534|2
1637114680000|2021-11-17 02:04:40|11560.1|11535.1|11560.5|11535.5|11560.5|11535.5|11559.6|11534.6|0
1637114690000|2021-11-17 02:04:50|11560.6|11535.6|11561|11536|11561.1|11536.1|11560.6|11535.6|0
1637114700000|2021-11-17 02:05:00|11561.1|11536.1|11561.5|11536.5|11561.5|11536.5|11561|11536|0
1637114710000|2021-11-17 02:05:10|11561.4|11536.4|11561|11536|11561.4|11536.4|11561|11536|0
1637114720000|2021-11-17 02:05:20|11561.5|11536.5|11561.5|11536.5|11561.5|11536.5|11561.5|11536.5|0
1637114780000|2021-11-17 02:06:20|11561.4|11536.4|11561|11536|11561.4|11536.4|11561|11536|0
1637114810000|2021-11-17 02:06:50|11557.5|11542.5|11550|11535|11562.3|11542.5|11550|11530.1|0
1637114820000|2021-11-17 02:07:00|11555.1|11530.1|11557|11532|11557.1|11532.1|11555.1|11530.1|0
1637114830000|2021-11-17 02:07:10|11556.6|11531.6|11556.5|11531.5|11556.6|11531.6|11556.4|11531.4|0
1637114840000|2021-11-17 02:07:20|11556.6|11531.6|11556.5|11531.5|11556.6|11531.6|11556.5|11531.5|0
1637114850000|2021-11-17 02:07:30|11557.5|11532.5|11557|11532|11557.5|11532.5|11557|11532|0
1637114860000|2021-11-17 02:07:40|11557.5|11532.5|11557|11532|11557.5|11537.6|11552.2|11532|0
1637114900000|2021-11-17 02:08:20|11561.2|11523.7|11559.4|11521.9|11561.2|11523.7|11559.4|11521.9|0
1637114930000|2021-11-17 02:08:50|11559.5|11522|11559.5|11522|11559.5|11522|11559.5|11522|0
1637114950000|2021-11-17 02:09:10|11559.6|11522.1|11559.5|11522|11559.6|11522.1|11559.5|11522|0
1637114960000|2021-11-17 02:09:20|11559.6|11522.1|11559.6|11522.1|11559.6|11522.1|11559.6|11522.1|0
1637115000000|2021-11-17 02:10:00|11559.1|11521.6|11559.1|11521.6|11559.1|11521.6|11559.1|11521.6|0
1637115030000|2021-11-17 02:10:30|11558.2|11520.7|11558.2|11520.7|11558.2|11520.7|11558.2|11520.7|0
1637115060000|2021-11-17 02:11:00|11557.7|11520.2|11558.1|11520.6|11558.1|11520.6|11557.7|11520.2|0
1637115070000|2021-11-17 02:11:10|11557.2|11519.7|11557.2|11519.7|11557.2|11519.7|11557.2|11519.7|0
1637115090000|2021-11-17 02:11:30|11559|11521.5|11559.8|11522.3|11559.8|11522.3|11559|11521.5|2
1637115100000|2021-11-17 02:11:40|11559.9|11522.4|11559.9|11522.4|11559.9|11522.4|11559.9|11522.4|0
1637115110000|2021-11-17 02:11:50|11559.3|11521.8|11559.4|11521.9|11559.4|11521.9|11559.3|11521.8|0
1637115130000|2021-11-17 02:12:10|11561.7|11524.2|11562.1|11524.6|11562.1|11524.6|11561.7|11524.2|0
1637115140000|2021-11-17 02:12:20|11562.3|11524.8|11563.5|11526|11563.5|11526|11562.1|11524.6|0
1637115150000|2021-11-17 02:12:30|11563.6|11526.1|11563.6|11526.1|11563.6|11526.1|11562.6|11525.1|0
1637115160000|2021-11-17 02:12:40|11562.6|11525.1|11562.4|11524.9|11562.6|11525.1|11562.4|11524.9|0
1637115170000|2021-11-17 02:12:50|11561.2|11523.7|11561.7|11524.2|11561.7|11524.2|11560.9|11523.4|0
1637115180000|2021-11-17 02:13:00|11561.2|11523.7|11560.6|11523.1|11561.2|11523.7|11560.6|11523.1|0
1637115190000|2021-11-17 02:13:10|11549.9|11534.9|11555.8|11540.8|11561.8|11540.8|11549.9|11534.9|0
1637115200000|2021-11-17 02:13:20|11558.9|11543.9|11559.8|11544.8|11559.8|11544.8|11558.9|11543.9|0
1637115210000|2021-11-17 02:13:30|11563.8|11538.8|11562.8|11537.8|11565.9|11546.3|11561.3|11537.8|0
1637115220000|2021-11-17 02:13:40|11562.3|11537.3|11562.3|11537.3|11562.3|11537.3|11562.3|11537.3|0
1637115230000|2021-11-17 02:13:50|11568.1|11530.6|11567.6|11530.1|11568.1|11530.6|11567.6|11530.1|0
1637115240000|2021-11-17 02:14:00|11567.5|11530|11567.6|11530.1|11567.6|11530.1|11567.1|11529.6|0
1637115250000|2021-11-17 02:14:10|11567.5|11530|11567.5|11530|11567.5|11530|11567.5|11530|0
1637115290000|2021-11-17 02:14:50|11569.9|11532.4|11569.9|11532.4|11569.9|11532.4|11569.9|11532.4|0
1637115300000|2021-11-17 02:15:00|11570|11532.5|11570.4|11532.9|11570.4|11532.9|11570|11532.5|0
1637115310000|2021-11-17 02:15:10|11570.5|11533|11565.8|11540.8|11572|11540.8|11565.8|11533|0
1637115320000|2021-11-17 02:15:20|11569.2|11544.2|11568.2|11543.2|11569.2|11544.2|11568.2|11543.2|0
1637115330000|2021-11-17 02:15:30|11567.7|11542.7|11566.7|11551.7|11569.2|11551.7|11566.6|11542.7|0
1637115360000|2021-11-17 02:16:00|11566.2|11551.2|11566.2|11528.7|11571.5|11551.2|11566.2|11528.7|0
1637115370000|2021-11-17 02:16:10|11566.9|11529.4|11564.5|11527|11566.9|11529.4|11564|11526.5|0
1637115380000|2021-11-17 02:16:20|11564.6|11527.1|11565|11527.5|11565|11527.5|11564.6|11527.1|0
1637115390000|2021-11-17 02:16:30|11565.5|11528|11565.5|11528|11565.5|11528|11565.5|11528|0
1637115400000|2021-11-17 02:16:40|11559.6|11534.6|11561.7|11536.7|11561.7|11536.7|11559.6|11534.6|0
1637115410000|2021-11-17 02:16:50|11568.9|11531.4|11569.5|11532|11569.6|11537.7|11562.7|11531.4|0
1637115420000|2021-11-17 02:17:00|11569|11531.5|11569|11531.5|11569|11531.5|11569|11531.5|0
1637115430000|2021-11-17 02:17:10|11566.3|11541.3|11558.3|11543.3|11569|11543.3|11558.3|11531.5|0
1637115440000|2021-11-17 02:17:20|11572.6|11535.1|11562.2|11537.2|11573|11547.3|11557.3|11531|0
1637115450000|2021-11-17 02:17:30|11562.8|11537.8|11562.3|11537.3|11562.8|11537.8|11562.3|11537.3|0
1637115470000|2021-11-17 02:17:50|11568|11530.5|11562.3|11537.3|11568|11537.3|11562.3|11530.5|0
1637115480000|2021-11-17 02:18:00|11562.4|11537.4|11556.9|11531.9|11562.4|11537.4|11556.9|11531.9|0
1637115490000|2021-11-17 02:18:10|11561.7|11524.2|11561.1|11523.6|11561.7|11524.2|11561.1|11523.6|0
1637115500000|2021-11-17 02:18:20|11561|11523.5|11561|11523.5|11561|11523.5|11561|11523.5|0
1637115510000|2021-11-17 02:18:30|11559.4|11521.9|11560.1|11522.6|11560.1|11522.6|11559.4|11521.9|0
1637115520000|2021-11-17 02:18:40|11560.9|11523.4|11561.5|11524|11561.5|11524|11560.9|11523.4|0
1637115540000|2021-11-17 02:19:00|11561.2|11523.7|11561.2|11523.7|11561.2|11523.7|11561.2|11523.7|0
1637115560000|2021-11-17 02:19:20|11561.3|11523.8|11561.2|11523.7|11561.3|11523.8|11561.2|11523.7|0
1637115580000|2021-11-17 02:19:40|11561|11523.5|11561|11523.5|11561|11523.5|11561|11523.5|0
1637115590000|2021-11-17 02:19:50|11561.2|11523.7|11562.5|11525|11562.5|11525|11561|11523.5|0
1637115610000|2021-11-17 02:20:10|11563|11525.5|11563|11525.5|11563|11525.5|11563|11525.5|0
1637115640000|2021-11-17 02:20:40|11563.3|11525.8|11562.6|11525.1|11563.3|11525.8|11562.6|11525.1|0
1637115650000|2021-11-17 02:20:50|11562.7|11525.2|11565.5|11528|11565.5|11528|11562.7|11525.2|0
1637115660000|2021-11-17 02:21:00|11565|11527.5|11564.8|11527.3|11565|11527.5|11564.8|11527.3|0
1637115670000|2021-11-17 02:21:10|11563.5|11538.5|11557.5|11542.5|11563.5|11542.5|11557.5|11538|0
1637115680000|2021-11-17 02:21:20|11562|11547|11562|11547|11562|11547|11562|11547|0
1637115690000|2021-11-17 02:21:30|11562.5|11547.5|11562.5|11547.5|11562.5|11547.5|11562.5|11547.5|0
1637115700000|2021-11-17 02:21:40|11565|11550|11564.5|11549.5|11565|11550|11563.5|11548.5|0
1637115720000|2021-11-17 02:22:00|11564.1|11549.1|11564.5|11549.5|11564.5|11549.5|11564.1|11549.1|0
1637115780000|2021-11-17 02:23:00|11564|11549|11565.2|11527.7|11574.2|11549|11564|11526.8|0
1637115790000|2021-11-17 02:23:10|11564.8|11527.3|11564.8|11527.3|11564.8|11527.3|11564.8|11527.3|0
1637115800000|2021-11-17 02:23:20|11564.6|11527.1|11564.6|11527.1|11564.6|11527.1|11564.6|11527.1|0
1637115830000|2021-11-17 02:23:50|11564.8|11527.3|11564.6|11527.1|11566.1|11528.6|11564.6|11527.1|0
1637115850000|2021-11-17 02:24:10|11565.6|11528.1|11565.6|11528.1|11565.6|11528.1|11565.6|11528.1|0
1637115870000|2021-11-17 02:24:30|11563.6|11526.1|11564.5|11527|11564.6|11527.1|11563.6|11526.1|0
1637115900000|2021-11-17 02:25:00|11565|11527.5|11564.5|11527|11571|11539.2|11554.2|11527|0
1637115910000|2021-11-17 02:25:10|11563.6|11526.1|11552.5|11527.5|11563.6|11529.4|11552.5|11526.1|0
1637115920000|2021-11-17 02:25:20|11552.9|11527.9|11552.5|11527.5|11552.9|11527.9|11552.5|11527.5|0
1637115930000|2021-11-17 02:25:30|11549.9|11524.9|11549.9|11524.9|11549.9|11524.9|11549.9|11524.9|0
1637115950000|2021-11-17 02:25:50|11551.7|11526.7|11559|11521.5|11559|11527.1|11551.7|11521.5|0
1637115960000|2021-11-17 02:26:00|11560.3|11522.8|11553.5|11528.5|11560.3|11528.5|11553.5|11522.8|0
1637115990000|2021-11-17 02:26:30|11553|11528|11553|11528|11553|11528|11553|11528|0
1637116000000|2021-11-17 02:26:40|11553.1|11528.1|11553.5|11528.5|11553.5|11528.5|11553.1|11528.1|0
1637116010000|2021-11-17 02:26:50|11553|11528|11554|11529|11554|11529|11553|11528|0
1637116020000|2021-11-17 02:27:00|11553.5|11528.5|11553|11528|11553.5|11528.5|11553|11528|0
1637116030000|2021-11-17 02:27:10|11554.4|11539.4|11552.7|11527.7|11554.4|11539.4|11551.7|11526.7|0
1637116050000|2021-11-17 02:27:30|11554.6|11529.6|11554.6|11529.6|11554.6|11529.6|11554.6|11529.6|0
1637116080000|2021-11-17 02:28:00|11560.2|11535.2|11557.1|11542.1|11560.2|11542.1|11557.1|11535.2|3
1637116100000|2021-11-17 02:28:20|11558.9|11543.9|11556.6|11541.6|11559.7|11544.7|11556.6|11541.6|0
1637116140000|2021-11-17 02:29:00|11559.5|11544.5|11560|11545|11560|11545|11559.5|11544.5|0
1637116180000|2021-11-17 02:29:40|11560.4|11545.4|11559|11544|11562.1|11547.1|11559|11544|0
1637116190000|2021-11-17 02:29:50|11559.3|11544.3|11560.6|11545.6|11560.6|11545.6|11559.3|11544.3|0
1637116200000|2021-11-17 02:30:00|11560.7|11545.7|11561.1|11546.1|11561.1|11546.1|11558.6|11543.6|0
1637116210000|2021-11-17 02:30:10|11561|11546|11561|11546|11561|11546|11561|11546|0
1637116220000|2021-11-17 02:30:20|11561.1|11546.1|11561.1|11546.1|11561.1|11546.1|11561.1|11546.1|0
1637116230000|2021-11-17 02:30:30|11560.9|11545.9|11562.1|11547.1|11562.1|11547.1|11560.9|11545.9|0
1637116240000|2021-11-17 02:30:40|11561.8|11546.8|11561.8|11546.8|11561.8|11546.8|11561.8|11546.8|0
1637116250000|2021-11-17 02:30:50|11561.7|11546.7|11561.8|11546.8|11561.8|11546.8|11561.7|11546.7|0
1637116260000|2021-11-17 02:31:00|11561.9|11546.9|11559.6|11544.6|11564|11549|11559.6|11544.6|0
1637116270000|2021-11-17 02:31:10|11560.6|11545.6|11560.6|11545.6|11560.6|11545.6|11560.6|11545.6|0
1637116280000|2021-11-17 02:31:20|11559.9|11544.9|11558.6|11543.6|11559.9|11544.9|11558.6|11543.6|0
1637116290000|2021-11-17 02:31:30|11558.8|11543.8|11560.1|11545.1|11560.1|11545.1|11558.8|11543.8|0
1637116310000|2021-11-17 02:31:50|11558.8|11543.8|11557.8|11542.8|11563.3|11543.8|11557.8|11538.3|7
1637116320000|2021-11-17 02:32:00|11554.8|11539.8|11556.3|11541.3|11556.3|11541.3|11554.8|11539.8|2
1637116360000|2021-11-17 02:32:40|11556.2|11541.2|11556.2|11541.2|11556.2|11541.2|11556.2|11541.2|0
1637116380000|2021-11-17 02:33:00|11557.5|11542.5|11557.5|11542.5|11557.5|11542.5|11557.5|11542.5|0
1637116420000|2021-11-17 02:33:40|11558|11543|11558|11543|11558|11543|11558|11543|0
1637116500000|2021-11-17 02:35:00|11563.1|11538.1|11558.5|11543.5|11563.1|11543.5|11558.5|11538.1|0
1637116580000|2021-11-17 02:36:20|11565|11540|11565|11540|11565|11540|11565|11540|0
1637116600000|2021-11-17 02:36:40|11564.5|11539.5|11564.5|11539.5|11564.5|11539.5|11564.5|11539.5|0
1637116690000|2021-11-17 02:38:10|11564.6|11539.6|11564.5|11539.5|11565|11540|11564.5|11539.5|0
1637117260000|2021-11-17 02:47:40|11564.4|11539.4|11564.4|11539.4|11564.4|11539.4|11564.4|11539.4|1
1637117450000|2021-11-17 02:50:50|11564.5|11539.5|11564.5|11539.5|11564.5|11539.5|11564.5|11539.5|0
1637117580000|2021-11-17 02:53:00|11563.2|11538.2|11563.2|11538.2|11563.2|11538.2|11563.2|11538.2|0
1637117720000|2021-11-17 02:55:20|11566.5|11529|11566|11528.5|11566.5|11529|11566|11528.5|0
1637117770000|2021-11-17 02:56:10|11565.5|11528|11565.5|11528|11565.5|11528|11565.5|11528|0
1637117790000|2021-11-17 02:56:30|11566|11528.5|11566|11528.5|11566|11528.5|11566|11528.5|0
1637117950000|2021-11-17 02:59:10|11565|11527.5|11556.8|11531.8|11565.1|11531.8|11556.8|11527.5|0
1637118000000|2021-11-17 03:00:00|11555.3|11530.3|11555.3|11530.3|11555.3|11530.3|11555.3|11530.3|0
1637118340000|2021-11-17 03:05:40|11554.4|11529.4|11554.4|11529.4|11554.4|11529.4|11554.4|11529.4|0
1637118350000|2021-11-17 03:05:50|11554.5|11529.5|11554.9|11529.9|11554.9|11529.9|11554.5|11529.5|0
1637118590000|2021-11-17 03:09:50|11549.5|11534.5|11549.5|11534.5|11549.5|11534.5|11549.5|11534.5|0
1637118600000|2021-11-17 03:10:00|11546|11531|11546|11531|11546|11531|11546|11531|0
1637118640000|2021-11-17 03:10:40|11543.8|11528.8|11543.8|11528.8|11543.8|11528.8|11543.8|11528.8|0
1637118890000|2021-11-17 03:14:50|11543.4|11528.4|11546.3|11508.8|11546.3|11528.4|11527.4|11508.8|3
1637118900000|2021-11-17 03:15:00|11546.4|11508.9|11546.4|11508.9|11546.4|11508.9|11546.4|11508.9|0
1637118910000|2021-11-17 03:15:10|11540.4|11515.4|11542.6|11517.6|11542.6|11517.6|11540.4|11515.4|0
1637118930000|2021-11-17 03:15:30|11542.5|11517.5|11542.5|11517.5|11542.5|11517.5|11542.5|11517.5|0
1637118940000|2021-11-17 03:15:40|11545.3|11507.8|11540|11515|11545.8|11515|11540|11507.8|0
1637118960000|2021-11-17 03:16:00|11542.6|11517.6|11540.6|11515.6|11542.6|11517.6|11540.6|11515.6|0
1637118980000|2021-11-17 03:16:20|11545.8|11508.3|11545.8|11508.3|11545.8|11508.3|11545.8|11508.3|0
1637119000000|2021-11-17 03:16:40|11539.7|11514.7|11540.6|11515.6|11540.6|11515.6|11539.7|11514.7|0
1637119120000|2021-11-17 03:18:40|11536|11521|11538.6|11523.6|11538.6|11523.6|11536|11521|0
1637119200000|2021-11-17 03:20:00|11541.1|11516.1|11540.1|11515.1|11541.1|11516.1|11540.1|11515.1|1
1637119220000|2021-11-17 03:20:20|11545.8|11508.3|11545.8|11508.3|11545.8|11508.3|11545.8|11508.3|0
1637119360000|2021-11-17 03:22:40|11535.1|11520.1|11538.1|11523.1|11538.5|11523.5|11535.1|11520.1|0
1637119420000|2021-11-17 03:23:40|11537.2|11522.2|11536|11511|11537.2|11522.2|11536|11511|0
1637119440000|2021-11-17 03:24:00|11535.6|11510.6|11535.1|11510.1|11535.6|11510.6|11535.1|11510.1|0
1637119530000|2021-11-17 03:25:30|11537.1|11512.1|11537.6|11512.6|11537.6|11512.6|11537.1|11512.1|0
1637119590000|2021-11-17 03:26:30|11538.1|11513.1|11538.1|11513.1|11538.1|11513.1|11538.1|11513.1|0
1637119620000|2021-11-17 03:27:00|11538.9|11513.9|11546.1|11508.6|11546.1|11513.9|11538.9|11508.6|1
1637119640000|2021-11-17 03:27:20|11538.9|11513.9|11538.9|11513.9|11538.9|11513.9|11538.9|11513.9|0
1637119650000|2021-11-17 03:27:30|11539.4|11514.4|11539.4|11514.4|11539.4|11514.4|11539.4|11514.4|0
1637119660000|2021-11-17 03:27:40|11547.6|11510.1|11547.6|11510.1|11547.6|11510.1|11547.6|11510.1|0
1637119670000|2021-11-17 03:27:50|11550.1|11512.6|11550.1|11512.6|11550.1|11512.6|11550.1|11512.6|0
1637119680000|2021-11-17 03:28:00|11551.1|11513.6|11552.1|11514.6|11552.1|11514.6|11550.6|11513.1|0
1637119690000|2021-11-17 03:28:10|11541.7|11526.7|11547.3|11532.3|11547.3|11532.3|11541.7|11526.7|0
1637119700000|2021-11-17 03:28:20|11551.9|11526.9|11551.4|11526.4|11551.9|11526.9|11551.4|11526.4|0
1637119710000|2021-11-17 03:28:30|11551|11526|11556.2|11518.7|11556.2|11526|11551|11518.7|0
1637119720000|2021-11-17 03:28:40|11558|11520.5|11558.8|11521.3|11558.8|11521.3|11557.8|11520.3|1
1637119740000|2021-11-17 03:29:00|11548.6|11533.6|11555.1|11540.1|11555.1|11540.1|11548.6|11533.6|0
1637119750000|2021-11-17 03:29:10|11565.6|11528.1|11558|11520.5|11565.6|11528.1|11558|11520.5|0
1637119770000|2021-11-17 03:29:30|11556.3|11518.8|11556.3|11518.8|11556.3|11518.8|11556.3|11518.8|0
1637119780000|2021-11-17 03:29:40|11555.4|11517.9|11553.9|11516.4|11555.4|11517.9|11552.9|11515.4|0
1637119800000|2021-11-17 03:30:00|11553.6|11516.1|11554.1|11516.6|11554.5|11523.4|11547.5|11516.1|0
1637119840000|2021-11-17 03:30:40|11548.4|11523.4|11548.4|11523.4|11548.4|11523.4|11548.4|11523.4|0
1637120110000|2021-11-17 03:35:10|11554.5|11517|11554.1|11516.6|11554.5|11517|11554.1|11516.6|0
1637120240000|2021-11-17 03:37:20|11547.9|11522.9|11554.1|11516.6|11554.1|11522.9|11547.9|11516.6|0
1637120290000|2021-11-17 03:38:10|11552.1|11514.6|11552.1|11514.6|11552.1|11514.6|11552.1|11514.6|0
1637120310000|2021-11-17 03:38:30|11552.6|11515.1|11553.1|11515.6|11553.2|11515.7|11552.6|11515.1|0
1637120320000|2021-11-17 03:38:40|11552.1|11514.6|11552.1|11514.6|11552.1|11514.6|11552.1|11514.6|0
1637120330000|2021-11-17 03:38:50|11552.2|11514.7|11552.6|11515.1|11552.7|11515.2|11552.1|11514.6|0
1637120540000|2021-11-17 03:42:20|11551.6|11514.1|11551.1|11513.6|11551.6|11514.1|11551.1|11513.6|0
1637120670000|2021-11-17 03:44:30|11549.7|11512.2|11549.7|11512.2|11549.7|11512.2|11549.7|11512.2|0
1637120680000|2021-11-17 03:44:40|11550.1|11512.6|11550.1|11512.6|11550.1|11512.6|11550.1|11512.6|0
1637120810000|2021-11-17 03:46:50|11550.2|11512.7|11550.2|11512.7|11550.2|11512.7|11550.2|11512.7|0
1637120830000|2021-11-17 03:47:10|11550.7|11513.2|11549|11511.5|11550.7|11513.2|11549|11511.5|0
1637121020000|2021-11-17 03:50:20|11548.9|11511.4|11548.9|11511.4|11548.9|11511.4|11548.9|11511.4|0
1637121030000|2021-11-17 03:50:30|11549|11511.5|11549|11511.5|11549|11511.5|11549|11511.5|0
1637121230000|2021-11-17 03:53:50|11556.8|11519.3|11547.2|11532.2|11556.8|11532.2|11547.2|11519.3|6
1637121240000|2021-11-17 03:54:00|11556.9|11519.4|11549.7|11512.2|11556.9|11519.4|11549.2|11511.7|1
1637121280000|2021-11-17 03:54:40|11556.2|11518.7|11546.5|11531.5|11556.2|11531.5|11546.5|11518.7|1
1637121450000|2021-11-17 03:57:30|||||||||1
1637121490000|2021-11-17 03:58:10|||||||||1
1637121520000|2021-11-17 03:58:40|11545.6|11530.6|11545.6|11530.6|11545.6|11530.6|11545.6|11530.6|1
1637121530000|2021-11-17 03:58:50|11543.9|11528.9|11543.9|11528.9|11543.9|11528.9|11543.9|11528.9|1
1637121540000|2021-11-17 03:59:00|11544.2|11529.2|11544.2|11529.2|11544.2|11529.2|11544.2|11529.2|0
1637121550000|2021-11-17 03:59:10|11544.4|11529.4|11547.2|11532.2|11547.2|11532.2|11544.4|11529.4|0
1637121730000|2021-11-17 04:02:10|||||||||3
1637122130000|2021-11-17 04:08:50|11544.9|11529.9|11544.1|11529.1|11544.9|11529.9|11544.1|11529.1|0
1637122140000|2021-11-17 04:09:00|11544.6|11529.6|11544.6|11529.6|11544.6|11529.6|11544.6|11529.6|0
1637122440000|2021-11-17 04:14:00|11543.8|11528.8|11543.8|11528.8|11543.8|11528.8|11543.8|11528.8|0
1637122450000|2021-11-17 04:14:10|11544|11529|11544|11529|11544|11529|11544|11529|5
1637122500000|2021-11-17 04:15:00|11544.2|11529.2|11544.2|11529.2|11544.2|11529.2|11544.2|11529.2|0
1637122710000|2021-11-17 04:18:30|11543.3|11528.3|11543.3|11528.3|11543.3|11528.3|11543.3|11528.3|1
1637122990000|2021-11-17 04:23:10|11542|11527|11542|11527|11542|11527|11542|11527|2
1637123010000|2021-11-17 04:23:30|11542.4|11527.4|11542.4|11527.4|11542.4|11527.4|11542.4|11527.4|0
1637123020000|2021-11-17 04:23:40|11542|11527|11542|11527|11542|11527|11542|11527|5
1637123030000|2021-11-17 04:23:50|11542.2|11527.2|11542.2|11527.2|11542.2|11527.2|11542.2|11527.2|0
1637123060000|2021-11-17 04:24:20|11541.4|11526.4|11541.4|11526.4|11541.4|11526.4|11541.4|11526.4|1
1637123080000|2021-11-17 04:24:40|11540.9|11525.9|11540.9|11525.9|11540.9|11525.9|11540.9|11525.9|0
1637123180000|2021-11-17 04:26:20|11540.1|11525.1|11540.1|11525.1|11540.1|11525.1|11540.1|11525.1|2
1637123230000|2021-11-17 04:27:10|11540.5|11525.5|11540.5|11525.5|11540.5|11525.5|11540.5|11525.5|0
1637123410000|2021-11-17 04:30:10|11540|11525|11540|11525|11540|11525|11540|11525|0
1637123460000|2021-11-17 04:31:00|11540.5|11525.5|11540.5|11525.5|11540.5|11525.5|11540.5|11525.5|0
1637124380000|2021-11-17 04:46:20|11543.2|11528.2|11543.3|11528.3|11543.3|11528.3|11543.2|11528.2|0
1637124670000|2021-11-17 04:51:10|11541.6|11526.6|11542|11527|11542|11527|11541.6|11526.6|1
1637124690000|2021-11-17 04:51:30|11539.4|11524.4|11539.4|11524.4|11539.4|11524.4|11539.4|11524.4|0
1637124700000|2021-11-17 04:51:40|11538.1|11523.1|11538.1|11523.1|11538.1|11523.1|11538.1|11523.1|0
1637124970000|2021-11-17 04:56:10|11540.7|11525.7|11540.7|11525.7|11540.7|11525.7|11540.7|11525.7|0
1637124990000|2021-11-17 04:56:30|11536.8|11521.8|11536.8|11521.8|11536.8|11521.8|11536.8|11521.8|0
1637125140000|2021-11-17 04:59:00|||||||||1
1637125390000|2021-11-17 05:03:10|11537.3|11522.3|11537.3|11522.3|11537.3|11522.3|11537.3|11522.3|0
1637125470000|2021-11-17 05:04:30|11540.3|11525.3|11541|11526|11541|11526|11540.3|11525.3|1
1637125560000|2021-11-17 05:06:00|11540.1|11525.1|11540.1|11525.1|11540.1|11525.1|11540.1|11525.1|1
1637125740000|2021-11-17 05:09:00|11540.3|11525.3|11540.3|11525.3|11540.3|11525.3|11540.3|11525.3|0
1637125750000|2021-11-17 05:09:10|11541.1|11526.1|11541.1|11526.1|11541.1|11526.1|11541.1|11526.1|0
1637125860000|2021-11-17 05:11:00|11541.6|11526.6|11541.6|11526.6|11541.6|11526.6|11541.6|11526.6|1
1637125890000|2021-11-17 05:11:30|11541.8|11526.8|11543.1|11528.1|11543.1|11528.1|11541.8|11526.8|0
1637125920000|2021-11-17 05:12:00|11543.9|11528.9|11543.9|11528.9|11543.9|11528.9|11543.9|11528.9|0
1637125960000|2021-11-17 05:12:40|11544.1|11529.1|11544.1|11529.1|11544.1|11529.1|11544.1|11529.1|1
1637126140000|2021-11-17 05:15:40|11546.9|11531.9|11544.7|11529.7|11546.9|11531.9|11544.7|11529.7|0
1637126400000|2021-11-17 05:20:00|11549.4|11534.4|11549.4|11534.4|11549.4|11534.4|11549.4|11534.4|11
1637126420000|2021-11-17 05:20:20|11544.5|11529.5|11544.5|11529.5|11544.5|11529.5|11544.5|11529.5|3
1637126450000|2021-11-17 05:20:50|11542|11527|11542|11527|11542|11527|11542|11527|0
1637126460000|2021-11-17 05:21:00|11541.9|11526.9|11541.9|11526.9|11541.9|11526.9|11541.9|11526.9|0
1637126470000|2021-11-17 05:21:10|11545.4|11530.4|11545.3|11530.3|11545.4|11530.4|11545.3|11530.3|3
1637126500000|2021-11-17 05:21:40|11543.5|11528.5|11543.5|11528.5|11543.5|11528.5|11543.5|11528.5|1
1637126520000|2021-11-17 05:22:00|11545.7|11530.7|11545.7|11530.7|11545.7|11530.7|11545.7|11530.7|0
1637126530000|2021-11-17 05:22:10|11546.2|11531.2|11546.2|11531.2|11546.2|11531.2|11546.2|11531.2|0
1637126540000|2021-11-17 05:22:20|11543.5|11528.5|11543.5|11528.5|11543.5|11528.5|11543.5|11528.5|0
1637126560000|2021-11-17 05:22:40|||||||||1
1637126580000|2021-11-17 05:23:00|11543.7|11528.7|11545.5|11530.5|11546.4|11531.4|11543.7|11528.7|1
1637126590000|2021-11-17 05:23:10|11544.7|11529.7|11549.7|11524.7|11549.7|11529.7|11544.7|11524.7|0
1637126610000|2021-11-17 05:23:30|11541.3|11526.3|11540.8|11525.8|11541.3|11526.3|11540.8|11525.8|0
1637126620000|2021-11-17 05:23:40|11540.4|11525.4|11540.4|11525.4|11540.4|11525.4|11540.4|11525.4|0
1637126640000|2021-11-17 05:24:00|11546.9|11521.9|11545.4|11520.4|11546.9|11521.9|11545.4|11520.4|0
1637126650000|2021-11-17 05:24:10|11541.1|11526.1|11541.1|11526.1|11541.1|11526.1|11541.1|11526.1|0
1637126700000|2021-11-17 05:25:00|11541.2|11526.2|11541.2|11526.2|11541.2|11526.2|11541.2|11526.2|1
1637126740000|2021-11-17 05:25:40|11543|11528|11543|11528|11543|11528|11543|11528|0
1637126760000|2021-11-17 05:26:00|11542.1|11527.1|11542.1|11527.1|11542.1|11527.1|11542.1|11527.1|0
1637126790000|2021-11-17 05:26:30|11542.5|11527.5|11542.5|11527.5|11542.5|11527.5|11542.5|11527.5|0
1637126800000|2021-11-17 05:26:40|11543|11528|11543|11528|11543|11528|11543|11528|0
1637126820000|2021-11-17 05:27:00|11542.6|11527.6|11540.8|11525.8|11542.6|11527.6|11540.8|11525.8|0
1637127040000|2021-11-17 05:30:40|11541.1|11526.1|11543.8|11528.8|11543.8|11528.8|11541.1|11526.1|2
1637127050000|2021-11-17 05:30:50|11547.8|11532.8|11547.8|11532.8|11547.8|11532.8|11547.8|11532.8|0
1637127060000|2021-11-17 05:31:00|11548.2|11533.2|11543.8|11528.8|11548.2|11533.2|11543.8|11528.8|0
1637127070000|2021-11-17 05:31:10|11548.2|11533.2|11543.8|11528.8|11548.2|11533.2|11543.8|11528.8|0
1637127080000|2021-11-17 05:31:20|11543.9|11528.9|11549.4|11524.4|11549.4|11533.9|11543.9|11524|0
1637127090000|2021-11-17 05:31:30|11549.8|11524.8|11551.8|11536.8|11551.8|11536.8|11545.1|11524.8|0
1637127100000|2021-11-17 05:31:40|11556.5|11531.5|11551.3|11536.3|11556.5|11536.3|11551.3|11526.6|0
1637127110000|2021-11-17 05:31:50|11556|11531|11557.3|11532.3|11557.3|11532.3|11556|11531|0
1637127120000|2021-11-17 05:32:00|11558.6|11533.6|11554.1|11529.1|11560.4|11533.6|11554.1|11522.9|0
1637127130000|2021-11-17 05:32:10|11553.6|11528.6|11553.6|11528.6|11553.6|11528.6|11553.6|11528.6|0
1637127240000|2021-11-17 05:34:00|11552.6|11527.6|11552|11527|11552.6|11527.6|11552|11527|0
1637127250000|2021-11-17 05:34:10|11551.1|11526.1|11551.1|11526.1|11554.1|11529.1|11551.1|11526.1|0
1637127260000|2021-11-17 05:34:20|11554.2|11529.2|11552.1|11527.1|11554.2|11529.2|11551.1|11526.1|0
1637127270000|2021-11-17 05:34:30|11553.1|11528.1|11560.3|11522.8|11560.3|11528.1|11553.1|11522.8|0
1637127320000|2021-11-17 05:35:20|11560.8|11523.3|11560.8|11523.3|11560.8|11523.3|11560.8|11523.3|0
1637127390000|2021-11-17 05:36:30|11555.2|11530.2|11555.2|11530.2|11555.2|11530.2|11555.2|11530.2|0
1637127400000|2021-11-17 05:36:40|11563.9|11538.9|11563.9|11538.9|11563.9|11538.9|11563.9|11538.9|0
1637127450000|2021-11-17 05:37:30|11564.8|11527.3|11564.8|11527.3|11564.8|11527.3|11564.8|11527.3|0
1637127460000|2021-11-17 05:37:40|11564.4|11526.9|11564.4|11526.9|11564.4|11526.9|11564.4|11526.9|0
1637127490000|2021-11-17 05:38:10|11563.5|11526|11563.5|11526|11563.5|11526|11563.5|11526|0
1637127730000|2021-11-17 05:42:10|11563.1|11525.6|11563.1|11525.6|11563.1|11525.6|11563.1|11525.6|0
1637128000000|2021-11-17 05:46:40|11563.2|11525.7|11567.2|11529.7|11567.2|11529.7|11563.2|11525.7|0
1637128150000|2021-11-17 05:49:10|11567.1|11529.6|11567.1|11529.6|11567.1|11529.6|11567.1|11529.6|1
1637128310000|2021-11-17 05:51:50|11567|11529.5|11563.5|11526|11567|11529.5|11563.5|11526|0
1637128480000|2021-11-17 05:54:40|11563|11525.5|11563|11525.5|11563|11525.5|11563|11525.5|0
1637128510000|2021-11-17 05:55:10|11562.6|11525.1|11562.6|11525.1|11562.7|11525.2|11562.6|11525.1|0
1637128690000|2021-11-17 05:58:10|11561.3|11523.8|11561.3|11523.8|11561.3|11523.8|11561.3|11523.8|0
1637128710000|2021-11-17 05:58:30|11560.9|11523.4|11560.9|11523.4|11560.9|11523.4|11560.9|11523.4|0
1637128860000|2021-11-17 06:01:00|11562.7|11525.2|11562.7|11525.2|11562.7|11525.2|11562.7|11525.2|0
1637128980000|2021-11-17 06:03:00|11562.6|11525.1|11562.6|11525.1|11562.6|11525.1|11562.6|11525.1|0
1637128990000|2021-11-17 06:03:10|11562.7|11525.2|11562.7|11525.2|11562.7|11525.2|11562.7|11525.2|0
1637129010000|2021-11-17 06:03:30|11556.3|11531.3|11555.8|11530.8|11556.3|11531.3|11555.8|11530.8|0
1637129020000|2021-11-17 06:03:40|11555.9|11530.9|11555.6|11530.6|11562.1|11530.9|11555.6|11524.6|0
1637129040000|2021-11-17 06:04:00|11550.3|11535.3|11549|11534|11550.3|11535.3|11548.6|11533.6|0
1637129060000|2021-11-17 06:04:20|11549.1|11534.1|11549|11534|11549.1|11534.1|11549|11534|0
1637129080000|2021-11-17 06:04:40|11548.1|11533.1|11548.1|11533.1|11548.1|11533.1|11548.1|11533.1|0
1637129090000|2021-11-17 06:04:50|11550.3|11535.3|11548.5|11533.5|11550.3|11535.3|11548.5|11533.5|0
1637129100000|2021-11-17 06:05:00|11547.3|11532.3|11547.3|11532.3|11547.3|11532.3|11547.3|11532.3|0
1637129110000|2021-11-17 06:05:10|11547.2|11532.2|11547.2|11532.2|11547.2|11532.2|11547.2|11532.2|0
1637129370000|2021-11-17 06:09:30|11547.3|11532.3|11547.3|11532.3|11547.3|11532.3|11547.3|11532.3|0
1637129620000|2021-11-17 06:13:40|11547.1|11532.1|11547.2|11532.2|11547.2|11532.2|11547.1|11532.1|0
1637129940000|2021-11-17 06:19:00|11548.5|11533.5|11554.7|11529.7|11554.7|11533.5|11548.5|11527.5|0
1637129960000|2021-11-17 06:19:20|11554.9|11529.9|11556.2|11531.2|11556.2|11531.2|11554.9|11529.9|0
1637130060000|2021-11-17 06:21:00|11546.2|11530.8|11545.8|11530.8|11546.2|11531.2|11545.8|11530.8|19
1637130080000|2021-11-17 06:21:20|11545.7|11530.7|11545.7|11530.7|11545.7|11530.7|11545.7|11530.7|5
1637130090000|2021-11-17 06:21:30|11546.1|11531.1|11546.1|11531.1|11546.1|11531.1|11546.1|11531.1|0
1637130180000|2021-11-17 06:23:00|11545.7|11530.7|11541.5|11526.5|11545.7|11530.7|11541.5|11526.5|1
1637130190000|2021-11-17 06:23:10|11542.6|11527.6|11540.9|11525.9|11543|11528|11540.9|11525.9|1
1637130200000|2021-11-17 06:23:20|11540.5|11525.5|11540.5|11525.5|11540.5|11525.5|11540.5|11525.5|1
1637130210000|2021-11-17 06:23:30|11537|11522|11535.4|11520.4|11537|11522|11533.8|11518.8|2
1637130240000|2021-11-17 06:24:00|11535.3|11520.3|11534.4|11519.4|11535.3|11520.3|11534.4|11519.4|0
1637130270000|2021-11-17 06:24:30|11537.1|11522.1|11537.5|11522.5|11537.5|11522.5|11537.1|11522.1|3
1637130320000|2021-11-17 06:25:20|11537|11522|11537.5|11522.5|11537.5|11522.5|11537|11522|0
1637130340000|2021-11-17 06:25:40|11538|11523|11538|11523|11538|11523|11538|11523|0
1637130380000|2021-11-17 06:26:20|11537.5|11522.5|11537.5|11522.5|11537.5|11522.5|11537.5|11522.5|0
1637130390000|2021-11-17 06:26:30|11537.6|11522.6|11538.5|11523.5|11538.5|11523.5|11537.6|11522.6|0
1637130440000|2021-11-17 06:27:20|11538.6|11523.6|11538.5|11523.5|11539|11524|11538.5|11523.5|0
1637130450000|2021-11-17 06:27:30|11538.6|11523.6|11539.5|11524.5|11539.5|11524.5|11538.6|11523.6|0
1637130460000|2021-11-17 06:27:40|11545.6|11520.6|11540.5|11525.5|11545.6|11525.5|11540.5|11520.6|0
1637130480000|2021-11-17 06:28:00|11540.1|11525.1|11540.1|11525.1|11540.6|11525.6|11540.1|11525.1|0
1637130520000|2021-11-17 06:28:40|11546.6|11521.6|11546.6|11521.6|11546.6|11521.6|11546.6|11521.6|0
1637130540000|2021-11-17 06:29:00|11545.7|11520.7|11540.8|11525.8|11545.7|11525.8|11540.8|11520.6|0
1637130550000|2021-11-17 06:29:10|11541.3|11526.3|11541.2|11526.2|11541.3|11526.3|11541.2|11526.2|0
1637130570000|2021-11-17 06:29:30|11548|11523|11548|11523|11548|11523|11548|11523|0
1637130960000|2021-11-17 06:36:00|11543.3|11528.3|11545.5|11530.5|11545.5|11530.5|11543.3|11528.3|0
1637130980000|2021-11-17 06:36:20|11545.4|11530.4|11545.4|11530.4|11545.4|11530.4|11545.4|11530.4|0
1637130990000|2021-11-17 06:36:30|11548.4|11523.4|11548.4|11533.4|11548.4|11533.4|11548.4|11523.4|0
1637131020000|2021-11-17 06:37:00|||||||||8
1637131030000|2021-11-17 06:37:10|11547.9|11532.9|11552.7|11537.7|11556.7|11538.1|11547.9|11531.7|2
1637131040000|2021-11-17 06:37:20|11547.2|11532.2|11549.3|11524.3|11549.3|11532.2|11543.8|11523.7|2
1637131090000|2021-11-17 06:38:10|11539.8|11524.8|11549.3|11524.3|11549.3|11524.8|11539.8|11520.4|4
1637131140000|2021-11-17 06:39:00|11544.8|11529.8|11544.4|11529.4|11545.2|11530.2|11544.4|11529.4|0
1637131250000|2021-11-17 06:40:50|11546.7|11531.7|11549.3|11534.3|11549.3|11534.3|11546.7|11531.7|2
1637131260000|2021-11-17 06:41:00|11549.5|11534.5|11550.4|11535.4|11550.4|11535.4|11549.5|11534.5|0
1637131270000|2021-11-17 06:41:10|11551.4|11536.4|11548|11533|11552.4|11537.4|11548|11533|2
1637131360000|2021-11-17 06:42:40|11548.9|11533.9|11548.9|11533.9|11548.9|11533.9|11548.9|11533.9|0
1637131390000|2021-11-17 06:43:10|11549.3|11534.3|11549.3|11534.3|11549.3|11534.3|11549.3|11534.3|0
1637131470000|2021-11-17 06:44:30|11548.5|11533.5|11549|11534|11549|11534|11547.5|11532.5|0
1637131490000|2021-11-17 06:44:50|11548.7|11533.7|11548.7|11533.7|11548.7|11533.7|11548.7|11533.7|0
1637131520000|2021-11-17 06:45:20|11548.8|11533.8|11548.8|11533.8|11548.8|11533.8|11548.8|11533.8|0
1637131570000|2021-11-17 06:46:10|11548|11533|11548|11533|11548|11533|11548|11533|0
1637131620000|2021-11-17 06:47:00|||||||||2
1637131650000|2021-11-17 06:47:30|11546.9|11531.9|11542.1|11527.1|11546.9|11531.9|11542.1|11527.1|3
1637131660000|2021-11-17 06:47:40|11541.6|11526.6|11541.1|11526.1|11541.6|11526.6|11541.1|11526.1|0
1637131680000|2021-11-17 06:48:00|11541.6|11526.6|11540|11525|11541.6|11526.6|11540|11525|6
1637131690000|2021-11-17 06:48:10|11540.5|11525.5|11540|11525|11540.5|11525.5|11540|11525|0
1637131700000|2021-11-17 06:48:20|11539|11524|11539|11524|11539|11524|11539|11524|0
1637131740000|2021-11-17 06:49:00|11538.8|11523.8|11538.8|11523.8|11538.8|11523.8|11538.8|11523.8|1
1637131770000|2021-11-17 06:49:30|11538.3|11523.3|11538.3|11523.3|11538.3|11523.3|11538.3|11523.3|0
1637131870000|2021-11-17 06:51:10|11540.1|11525.1|11540.1|11525.1|11540.1|11525.1|11540.1|11525.1|0
1637131890000|2021-11-17 06:51:30|11540.5|11525.5|11540.5|11525.5|11540.5|11525.5|11540.5|11525.5|0
1637131920000|2021-11-17 06:52:00|11544.5|11529.5|11545|11530|11545|11530|11544.5|11529.5|0
1637131930000|2021-11-17 06:52:10|11545.8|11530.8|11545.8|11530.8|11545.8|11530.8|11545.8|11530.8|0
1637131950000|2021-11-17 06:52:30|11546.3|11531.3|11546.3|11531.3|11546.3|11531.3|11546.3|11531.3|0
1637132000000|2021-11-17 06:53:20|11545.8|11530.8|11545.8|11530.8|11546|11531|11545.8|11530.8|0
1637132030000|2021-11-17 06:53:50|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|0
1637132060000|2021-11-17 06:54:20|11547.4|11532.4|11547.4|11532.4|11547.4|11532.4|11547.4|11532.4|0
1637132080000|2021-11-17 06:54:40|11547.3|11532.3|11544.7|11529.7|11547.3|11532.3|11544.7|11529.7|0
1637132160000|2021-11-17 06:56:00|11542.1|11527.1|11542.1|11527.1|11542.1|11527.1|11542.1|11527.1|0
1637132190000|2021-11-17 06:56:30|11541.8|11526.8|11541.8|11526.8|11541.8|11526.8|11541.8|11526.8|0
1637132200000|2021-11-17 06:56:40|11541.9|11526.9|11541.9|11526.9|11541.9|11526.9|11541.9|11526.9|0
1637132320000|2021-11-17 06:58:40|11542.3|11527.3|11542.3|11527.3|11542.3|11527.3|11542.3|11527.3|0
1637132330000|2021-11-17 06:58:50|11542.4|11527.4|11542.4|11527.4|11542.4|11527.4|11542.4|11527.4|0
1637132340000|2021-11-17 06:59:00|11542.3|11527.3|11542.3|11527.3|11542.3|11527.3|11542.3|11527.3|0
1637132350000|2021-11-17 06:59:10|11542.4|11527.4|11542.4|11527.4|11542.4|11527.4|11542.4|11527.4|0
1637132370000|2021-11-17 06:59:30|11542.3|11527.3|11542.3|11527.3|11542.3|11527.3|11542.3|11527.3|0
1637132380000|2021-11-17 06:59:40|11542.7|11527.7|11542.4|11527.4|11542.9|11527.9|11542.4|11527.4|3
1637132400000|2021-11-17 07:00:00|11541.5|11526.5|11541.5|11526.5|11541.5|11526.5|11541.5|11526.5|0
1637132410000|2021-11-17 07:00:10|11540.5|11525.5|11540.5|11525.5|11540.5|11525.5|11540.5|11525.5|0
1637132440000|2021-11-17 07:00:40|11540.2|11525.2|11540.1|11525.1|11540.2|11525.2|11540.1|11525.1|1
1637132480000|2021-11-17 07:01:20|11540|11525|11540|11525|11540|11525|11540|11525|0
1637132710000|2021-11-17 07:05:10|11539.6|11524.6|11539.6|11524.6|11539.6|11524.6|11539.6|11524.6|0
1637132780000|2021-11-17 07:06:20|11540.5|11525.5|11540.5|11525.5|11540.5|11525.5|11540.5|11525.5|0
1637133010000|2021-11-17 07:10:10|11540.9|11525.9|11540.5|11525.5|11544.3|11529.3|11540.5|11525.5|0
1637133020000|2021-11-17 07:10:20|11540.9|11525.9|11540.5|11525.5|11544.3|11529.3|11540.5|11525.5|0
1637133030000|2021-11-17 07:10:30|11544.3|11529.3|11544.8|11529.8|11544.8|11529.8|11540.5|11525.5|0
1637133040000|2021-11-17 07:10:40|11543|11528|11543|11528|11543|11528|11543|11528|0
1637133060000|2021-11-17 07:11:00|11543.4|11528.4|11543.4|11528.4|11543.4|11528.4|11543.4|11528.4|0
1637133200000|2021-11-17 07:13:20|11543.7|11528.7|11542.8|11527.8|11543.7|11528.7|11542.8|11527.8|0
1637133220000|2021-11-17 07:13:40|11542.2|11527.2|11542.3|11527.3|11542.3|11527.3|11542.2|11527.2|0
1637133400000|2021-11-17 07:16:40|11541.3|11526.3|11541.9|11526.9|11541.9|11526.9|11541.3|11526.3|0
1637133500000|2021-11-17 07:18:20|||||||||1
1637133580000|2021-11-17 07:19:40|11541.8|11526.8|11541.8|11526.8|11541.8|11526.8|11541.8|11526.8|0
1637134210000|2021-11-17 07:30:10|11540.4|11525.4|11540.4|11525.4|11540.4|11525.4|11540.4|11525.4|0
1637134260000|2021-11-17 07:31:00|11539.6|11524.6|11539.6|11524.6|11539.6|11524.6|11539.6|11524.6|0
1637134330000|2021-11-17 07:32:10|11538.3|11523.3|11537.3|11522.3|11538.3|11523.3|11537.3|11522.3|0
1637134350000|2021-11-17 07:32:30|11542.7|11527.7|11542.7|11527.7|11542.7|11527.7|11542.7|11527.7|0
1637134360000|2021-11-17 07:32:40|11542.3|11527.3|11542.3|11527.3|11542.3|11527.3|11542.3|11527.3|0
1637134380000|2021-11-17 07:33:00|11542.7|11527.7|11542.7|11527.7|11542.7|11527.7|11542.7|11527.7|0
1637134830000|2021-11-17 07:40:30|11543.2|11528.2|11543.2|11528.2|11543.2|11528.2|11543.2|11528.2|0
1637135010000|2021-11-17 07:43:30|||||||||1
1637135100000|2021-11-17 07:45:00|11542.2|11527.2|11542.7|11527.7|11542.7|11527.7|11542.2|11527.2|0
1637135110000|2021-11-17 07:45:10|11542.2|11527.2|11542.2|11527.2|11542.7|11527.7|11542.2|11527.2|0
1637135280000|2021-11-17 07:48:00|11542.4|11527.4|11542.4|11527.4|11542.4|11527.4|11542.4|11527.4|1
1637135290000|2021-11-17 07:48:10|11544|11529|11543.5|11528.5|11544|11529|11543.5|11528.5|0
1637135310000|2021-11-17 07:48:30|11543.6|11528.6|11543.6|11528.6|11543.6|11528.6|11543.6|11528.6|0
1637135330000|2021-11-17 07:48:50|11543.5|11528.5|11542.8|11527.8|11544.3|11529.3|11542.8|11527.8|0
1637135340000|2021-11-17 07:49:00|11543.3|11528.3|11543.3|11528.3|11543.3|11528.3|11543.3|11528.3|1
1637135380000|2021-11-17 07:49:40|11543.8|11528.8|11543.8|11528.8|11543.8|11528.8|11543.8|11528.8|0
1637135410000|2021-11-17 07:50:10|11545.8|11530.8|11545.8|11530.8|11545.8|11530.8|11545.8|11530.8|0
1637135430000|2021-11-17 07:50:30|11547.3|11532.3|11544.8|11529.8|11547.3|11532.3|11544.8|11529.8|0
1637135450000|2021-11-17 07:50:50|11545.3|11530.3|11545.3|11530.3|11545.3|11530.3|11545.3|11530.3|0
1637135500000|2021-11-17 07:51:40|11545|11530|11545|11530|11545|11530|11545|11530|3
1637135510000|2021-11-17 07:51:50|11545.1|11530.1|11545.1|11530.1|11545.1|11530.1|11545.1|11530.1|0
1637135570000|2021-11-17 07:52:50|11545.4|11530.4|11545.4|11530.4|11545.4|11530.4|11545.4|11530.4|0
1637135600000|2021-11-17 07:53:20|11544.5|11529.5|11544.2|11529.2|11544.5|11529.5|11544.2|11529.2|1
1637135610000|2021-11-17 07:53:30|11544.6|11529.6|11545.2|11530.2|11545.2|11530.2|11544.6|11529.6|0
1637135670000|2021-11-17 07:54:30|11545.1|11530.1|11545.1|11530.1|11545.1|11530.1|11545.1|11530.1|0
1637135890000|2021-11-17 07:58:10|11544.9|11529.9|11545.2|11530.2|11545.8|11530.8|11543|11528|2
1637135900000|2021-11-17 07:58:20|11545.3|11530.3|11545.3|11530.3|11545.3|11530.3|11545.3|11530.3|0
1637135940000|2021-11-17 07:59:00|11546.2|11531.2|11546.2|11531.2|11546.2|11531.2|11546.2|11531.2|0
1637135970000|2021-11-17 07:59:30|11545.6|11530.6|11545.3|11530.3|11545.6|11530.6|11545.2|11530.2|1
1637136000000|2021-11-17 08:00:00|11545.4|11530.4|11545.4|11530.4|11545.4|11530.4|11545.4|11530.4|0
1637136010000|2021-11-17 08:00:10|11544.9|11529.9|11544.9|11529.9|11544.9|11529.9|11544.9|11529.9|0
1637136030000|2021-11-17 08:00:30|11545.4|11530.4|11545.4|11530.4|11545.4|11530.4|11545.4|11530.4|0
1637136210000|2021-11-17 08:03:30|11545.3|11530.3|11539.9|11524.9|11545.3|11530.3|11539.9|11524.9|0
1637136220000|2021-11-17 08:03:40|11540.3|11525.3|11540.3|11525.3|11540.3|11525.3|11540.3|11525.3|0
1637136230000|2021-11-17 08:03:50|11540.8|11525.8|11544.4|11529.4|11546.3|11531.3|11540.8|11525.8|1
1637136250000|2021-11-17 08:04:10|11544|11529|11543.8|11528.8|11544|11529|11543.8|11528.8|0
1637136260000|2021-11-17 08:04:20|11544|11529|11542.9|11527.9|11544.4|11529.4|11542.9|11527.9|0
1637136270000|2021-11-17 08:04:30|11541.6|11526.6|11541.6|11526.6|11541.6|11526.6|11541.6|11526.6|0
1637136280000|2021-11-17 08:04:40|11542.5|11527.5|11542.5|11527.5|11542.5|11527.5|11542.5|11527.5|0
1637136330000|2021-11-17 08:05:30|11545|11530|11542|11527|11545|11530|11542|11527|7
1637136370000|2021-11-17 08:06:10|11541|11526|11539.2|11524.2|11541|11526|11539.2|11524.2|1
1637136380000|2021-11-17 08:06:20|11538.7|11523.7|11538.5|11523.5|11538.7|11523.7|11538.5|11523.5|1
1637136570000|2021-11-17 08:09:30|11545.6|11520.6|11545.6|11520.6|11545.6|11520.6|11545.6|11520.6|1
1637136580000|2021-11-17 08:09:40|11540.6|11525.6|11545.6|11520.6|11545.6|11525.6|11540.6|11520.6|0
1637136590000|2021-11-17 08:09:50|11540.2|11525.2|11541.1|11526.1|11541.1|11526.1|11540.2|11525.2|0
1637136630000|2021-11-17 08:10:30|11541.6|11526.6|11541.6|11526.6|11541.6|11526.6|11541.6|11526.6|0
1637136730000|2021-11-17 08:12:10|11542|11527|11542.4|11527.4|11542.5|11527.5|11542|11527|0
1637136750000|2021-11-17 08:12:30|11542|11527|11542.5|11527.5|11542.5|11527.5|11542|11527|0
1637136760000|2021-11-17 08:12:40|11542.9|11527.9|11542.9|11527.9|11542.9|11527.9|11542.9|11527.9|0
1637136780000|2021-11-17 08:13:00|11546.5|11531.5|11546.5|11531.5|11546.5|11531.5|11546.5|11531.5|0
1637136790000|2021-11-17 08:13:10|11546.9|11531.9|11546.9|11531.9|11546.9|11531.9|11546.9|11531.9|0
1637136840000|2021-11-17 08:14:00|11547.4|11532.4|11547.4|11532.4|11547.4|11532.4|11547.4|11532.4|0
1637136850000|2021-11-17 08:14:10|11547.8|11532.8|11547.8|11532.8|11547.8|11532.8|11547.8|11532.8|0
1637136870000|2021-11-17 08:14:30|11547.4|11532.4|11545.5|11530.5|11547.4|11532.4|11545.5|11530.5|0
1637136880000|2021-11-17 08:14:40|11547.4|11532.4|11545.5|11530.5|11547.9|11532.9|11545.5|11530.5|0
1637136890000|2021-11-17 08:14:50|11548.4|11533.4|11548.1|11533.1|11548.4|11533.4|11548.1|11533.1|0
1637136900000|2021-11-17 08:15:00|11545.9|11530.9|11546|11531|11546|11531|11545.9|11530.9|0
1637136910000|2021-11-17 08:15:10|11546.5|11531.5|11546.4|11531.4|11546.6|11531.6|11546.4|11531.4|0
1637136960000|2021-11-17 08:16:00|11549.9|11524.9|11545|11530|11549.9|11530|11545|11524.9|0
1637137030000|2021-11-17 08:17:10|11544.5|11529.5|11544.5|11529.5|11544.5|11529.5|11544.5|11529.5|0
1637137090000|2021-11-17 08:18:10|11544.1|11529.1|11544.1|11529.1|11544.1|11529.1|11544.1|11529.1|0
1637137100000|2021-11-17 08:18:20|11543.7|11528.7|11544.5|11529.5|11544.5|11529.5|11543.7|11528.7|0
1637137140000|2021-11-17 08:19:00|11545.1|11530.1|11545|11530|11545.1|11530.1|11545|11530|0
1637137150000|2021-11-17 08:19:10|11550|11525|11545|11530|11550|11530|11545|11525|0
1637137210000|2021-11-17 08:20:10|11546|11531|11546|11531|11546|11531|11546|11531|0
1637137240000|2021-11-17 08:20:40|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|0
1637137260000|2021-11-17 08:21:00|11546|11531|11546.9|11531.9|11546.9|11531.9|11546|11531|0
1637137320000|2021-11-17 08:22:00|11547|11532|11547.5|11532.5|11547.5|11532.5|11547|11532|0
1637137330000|2021-11-17 08:22:10|11547.9|11532.9|11550.7|11535.7|11550.7|11535.7|11547.9|11532.9|0
1637137370000|2021-11-17 08:22:50|11550.2|11535.2|11550.2|11535.2|11550.2|11535.2|11550.2|11535.2|0
1637137390000|2021-11-17 08:23:10|11550.6|11535.6|11550.6|11535.6|11550.6|11535.6|11550.6|11535.6|0
1637137490000|2021-11-17 08:24:50|11550.7|11535.7|11550.7|11535.7|11550.7|11535.7|11550.7|11535.7|0
1637137500000|2021-11-17 08:25:00|11550.6|11535.6|11551.1|11536.1|11551.1|11536.1|11550.3|11535.3|0
1637137560000|2021-11-17 08:26:00|11550.1|11535.1|11551.6|11536.6|11551.6|11536.6|11550.1|11535.1|0
1637137580000|2021-11-17 08:26:20|11551.8|11536.8|11551.6|11536.6|11551.8|11536.8|11551.6|11536.6|0
1637137620000|2021-11-17 08:27:00|11551.5|11536.5|11550.6|11535.6|11551.5|11536.5|11550.1|11535.1|0
1637137680000|2021-11-17 08:28:00|11551.1|11536.1|11551.1|11536.1|11551.1|11536.1|11551.1|11536.1|0
1637137740000|2021-11-17 08:29:00|11550.1|11535.1|11550.1|11535.1|11550.1|11535.1|11550.1|11535.1|0
1637137800000|2021-11-17 08:30:00|11548.8|11533.8|11547.2|11532.2|11549.2|11534.2|11547.2|11532.2|0
1637137810000|2021-11-17 08:30:10|11547.1|11532.1|11547.1|11532.1|11547.1|11532.1|11547.1|11532.1|0
1637137830000|2021-11-17 08:30:30|11544.5|11529.5|11543.5|11528.5|11544.5|11529.5|11543.5|11528.5|0
1637137850000|2021-11-17 08:30:50|11543.3|11528.3|11543|11528|11543.3|11528.3|11542.5|11527.5|0
1637137870000|2021-11-17 08:31:10|11543.5|11528.5|11543.5|11528.5|11543.5|11528.5|11543.5|11528.5|0
1637137890000|2021-11-17 08:31:30|11546.8|11531.8|11545.8|11530.8|11546.8|11531.8|11545.8|11530.8|0
1637137900000|2021-11-17 08:31:40|11546.3|11531.3|11546.3|11531.3|11546.3|11531.3|11546.3|11531.3|0
1637137910000|2021-11-17 08:31:50|11547|11532|11544|11529|11547|11532|11544|11529|0
1637138000000|2021-11-17 08:33:20|11543.5|11528.5|11543.5|11528.5|11543.5|11528.5|11543.5|11528.5|0
1637138010000|2021-11-17 08:33:30|11542.5|11527.5|11542.5|11527.5|11542.5|11527.5|11542.5|11527.5|0
1637138020000|2021-11-17 08:33:40|11542.3|11527.3|11544.8|11529.8|11544.9|11529.9|11542.3|11527.3|0
1637138100000|2021-11-17 08:35:00|11542.5|11527.5|11542.5|11527.5|11542.5|11527.5|11542.5|11527.5|0
1637138220000|2021-11-17 08:37:00|11543|11528|11543|11528|11543|11528|11543|11528|0
1637138230000|2021-11-17 08:37:10|11543.1|11528.1|11543.1|11528.1|11543.1|11528.1|11543.1|11528.1|2
1637138260000|2021-11-17 08:37:40|11543|11528|11543|11528|11543|11528|11543|11528|0
1637138270000|2021-11-17 08:37:50|11543.1|11528.1|11543.1|11528.1|11543.1|11528.1|11543.1|11528.1|0
1637138370000|2021-11-17 08:39:30|11543.2|11528.2|11538.2|11523.2|11544|11529|11538.2|11523.2|0
1637138390000|2021-11-17 08:39:50|11538|11523|11536.3|11521.3|11538|11523|11536.3|11521.3|0
1637138420000|2021-11-17 08:40:20|11534.8|11519.8|11532.2|11517.2|11538.2|11519.8|11532.2|11513.2|1
1637138430000|2021-11-17 08:40:30|11537.3|11512.3|11539.2|11514.2|11539.2|11514.2|11537.3|11512.3|0
1637138440000|2021-11-17 08:40:40|11538.7|11513.7|11533.2|11518.2|11538.7|11518.2|11533.2|11513.7|0
1637138450000|2021-11-17 08:40:50|11533|11518|11529.8|11514.8|11533|11518|11529.8|11514.8|0
1637138460000|2021-11-17 08:41:00|11529.7|11514.7|11527.8|11512.8|11529.7|11514.7|11527.8|11512.8|0
1637138470000|2021-11-17 08:41:10|11527.3|11512.3|11525.3|11510.3|11527.3|11512.3|11525.3|11510.3|0
1637138480000|2021-11-17 08:41:20|11527|11512|11529.8|11514.8|11535.1|11514.8|11527|11510.1|8
1637138490000|2021-11-17 08:41:30|11528.1|11513.1|11546.7|11509.2|11546.7|11513.2|11528.1|11508.7|7
1637138500000|2021-11-17 08:41:40|11536.6|11521.6|11540.6|11525.6|11540.6|11525.6|11536.6|11521.6|0
1637138530000|2021-11-17 08:42:10|11540.2|11525.2|11539.2|11524.2|11540.2|11525.2|11539.2|11524.2|2
1637138550000|2021-11-17 08:42:30|11538.7|11523.7|11538.7|11523.7|11538.7|11523.7|11538.7|11523.7|0
1637138560000|2021-11-17 08:42:40|11537.7|11522.7|11537.7|11522.7|11537.7|11522.7|11537.7|11522.7|0
1637138580000|2021-11-17 08:43:00|11537.2|11522.2|11537.2|11522.2|11537.2|11522.2|11537.2|11522.2|0
1637138650000|2021-11-17 08:44:10|11537.7|11522.7|11537.7|11522.7|11537.7|11522.7|11537.7|11522.7|0
1637138670000|2021-11-17 08:44:30|11538.2|11523.2|11538.2|11523.2|11538.2|11523.2|11538.2|11523.2|0
1637138810000|2021-11-17 08:46:50|11536.8|11521.8|11536.8|11521.8|11536.8|11521.8|11536.8|11521.8|0
1637138830000|2021-11-17 08:47:10|11537.7|11522.7|11537.7|11522.7|11537.7|11522.7|11537.7|11522.7|0
1637138940000|2021-11-17 08:49:00|11537.2|11522.2|11537.2|11522.2|11537.2|11522.2|11537.2|11522.2|0
1637138990000|2021-11-17 08:49:50|11537.3|11522.3|11538.2|11523.2|11538.2|11523.2|11537.3|11522.3|0
1637139170000|2021-11-17 08:52:50|11538.3|11523.3|11541|11526|11541|11526|11538.3|11523.3|0
1637139260000|2021-11-17 08:54:20|11536.4|11521.4|11537|11522|11537|11522|11536.4|11521.4|0
1637139270000|2021-11-17 08:54:30|11537.4|11522.4|11537.4|11522.4|11537.4|11522.4|11537.4|11522.4|0
1637139280000|2021-11-17 08:54:40|11536.9|11521.9|11536.9|11521.9|11536.9|11521.9|11536.9|11521.9|0
1637139310000|2021-11-17 08:55:10|11537.4|11522.4|11537.9|11522.9|11537.9|11522.9|11537.4|11522.4|0
1637139320000|2021-11-17 08:55:20|11537.4|11522.4|11537.4|11522.4|11537.4|11522.4|11537.4|11522.4|0
1637139370000|2021-11-17 08:56:10|11537.5|11522.5|11537.9|11522.9|11537.9|11522.9|11537.5|11522.5|0
1637139380000|2021-11-17 08:56:20|11537.8|11522.8|11537.8|11522.8|11537.8|11522.8|11537.8|11522.8|0
1637139390000|2021-11-17 08:56:30|11537.9|11522.9|11540.8|11525.8|11540.8|11525.8|11537.9|11522.9|1
1637139400000|2021-11-17 08:56:40|11540.4|11525.4|11540.4|11525.4|11540.4|11525.4|11540.4|11525.4|0
1637139410000|2021-11-17 08:56:50|11540.9|11525.9|11540.9|11525.9|11540.9|11525.9|11540.9|11525.9|0
1637139420000|2021-11-17 08:57:00|11540.8|11525.8|11540.9|11525.9|11540.9|11525.9|11540.8|11525.8|0
1637139440000|2021-11-17 08:57:20|11545.4|11520.4|11544.2|11519.2|11545.4|11520.4|11544.1|11519.1|1
1637139450000|2021-11-17 08:57:30|11539.3|11524.3|11539.3|11524.3|11539.3|11524.3|11539.3|11524.3|0
1637139460000|2021-11-17 08:57:40|11539.7|11524.7|11539.7|11524.7|11539.7|11524.7|11539.7|11524.7|0
1637139470000|2021-11-17 08:57:50|11544.6|11519.6|11539.7|11524.7|11544.6|11524.7|11539.7|11519.6|0
1637139490000|2021-11-17 08:58:10|11544.6|11519.6|11539.8|11524.8|11544.6|11524.8|11539.7|11519.6|0
1637139500000|2021-11-17 08:58:20|11540.2|11525.2|11540.1|11525.1|11540.7|11525.7|11540.1|11525.1|0
1637139540000|2021-11-17 08:59:00|11540.2|11525.2|11541.1|11526.1|11541.1|11526.1|11540.2|11525.2|0
1637139550000|2021-11-17 08:59:10|11540.6|11525.6|11540.6|11525.6|11540.6|11525.6|11540.6|11525.6|0
1637139580000|2021-11-17 08:59:40|11541|11526|11541|11526|11541|11526|11541|11526|0
1637139590000|2021-11-17 08:59:50|11541.1|11526.1|11541.1|11526.1|11541.1|11526.1|11541.1|11526.1|0
1637139610000|2021-11-17 09:00:10|11541.5|11526.5|11541.5|11526.5|11541.5|11526.5|11541.5|11526.5|0
1637139650000|2021-11-17 09:00:50|11541.6|11526.6|11542.9|11527.9|11542.9|11527.9|11541.6|11526.6|0
1637139710000|2021-11-17 09:01:50|11542.4|11527.4|11542.4|11527.4|11542.4|11527.4|11542.4|11527.4|0
1637139730000|2021-11-17 09:02:10|11542.9|11527.9|11542.9|11527.9|11542.9|11527.9|11542.9|11527.9|0
1637139800000|2021-11-17 09:03:20|11543|11528|11543|11528|11543|11528|11543|11528|0
1637140030000|2021-11-17 09:07:10|11543.4|11528.4|11543.4|11528.4|11543.4|11528.4|11543.4|11528.4|0
1637140070000|2021-11-17 09:07:50|11543.5|11528.5|11543.5|11528.5|11543.5|11528.5|11543.5|11528.5|0
1637140310000|2021-11-17 09:11:50|11547.7|11532.7|11548.7|11533.7|11550.1|11535.1|11547.7|11532.7|1
1637140320000|2021-11-17 09:12:00|11549|11534|11549|11534|11549|11534|11549|11534|0
1637140360000|2021-11-17 09:12:40|11549.2|11534.2|11549.2|11534.2|11549.2|11534.2|11549.2|11534.2|0
1637140400000|2021-11-17 09:13:20|11549.3|11534.3|11544.9|11529.9|11549.3|11534.3|11544.9|11529.9|3
1637140500000|2021-11-17 09:15:00|11546.2|11531.2|11546.2|11531.2|11546.2|11531.2|11546.2|11531.2|0
1637140540000|2021-11-17 09:15:40|11547.2|11532.2|11547.2|11532.2|11547.2|11532.2|11547.2|11532.2|0
1637140600000|2021-11-17 09:16:40|11547.4|11532.4|11549.2|11534.2|11549.2|11534.2|11547.4|11532.4|0
1637140610000|2021-11-17 09:16:50|11548.2|11533.2|11548.2|11533.2|11548.2|11533.2|11548.2|11533.2|0
1637140630000|2021-11-17 09:17:10|11546|11531|11545.4|11530.4|11546|11531|11545.4|11530.4|0
1637140650000|2021-11-17 09:17:30|11545.5|11530.5|11546.4|11531.4|11546.4|11531.4|11545.5|11530.5|0
1637140660000|2021-11-17 09:17:40|11545.5|11530.5|11545.5|11530.5|11545.5|11530.5|11545.5|11530.5|0
1637140680000|2021-11-17 09:18:00|11546|11531|11549.2|11534.2|11549.2|11534.2|11546|11531|1
1637140700000|2021-11-17 09:18:20|11549.3|11534.3|11550.7|11535.7|11550.7|11535.7|11549.3|11534.3|0
1637140710000|2021-11-17 09:18:30|11550.5|11535.5|11549.2|11534.2|11550.5|11535.5|11549.2|11534.2|0
1637140720000|2021-11-17 09:18:40|11552.5|11537.5|11552.9|11537.9|11552.9|11537.9|11552.5|11537.5|8
1637140770000|2021-11-17 09:19:30|11552.8|11537.8|11551.9|11536.9|11552.8|11537.8|11551.9|11536.9|0
1637140790000|2021-11-17 09:19:50|11551.8|11536.8|11548.2|11533.2|11551.8|11536.8|11548.2|11533.2|0
1637140800000|2021-11-17 09:20:00|11547.8|11532.8|11547.8|11532.8|11547.8|11532.8|11547.8|11532.8|2
1637140850000|2021-11-17 09:20:50|11547.4|11532.4|11547.4|11532.4|11547.4|11532.4|11547.4|11532.4|0
1637140860000|2021-11-17 09:21:00|11547.8|11532.8|11547.8|11532.8|11547.8|11532.8|11547.8|11532.8|0
1637140870000|2021-11-17 09:21:10|11551.3|11536.3|11551.9|11536.9|11552|11537|11551.3|11536.3|3
1637140880000|2021-11-17 09:21:20|11553.3|11538.3|11561.8|11546.8|11561.8|11546.8|11553.3|11538.3|15
1637140920000|2021-11-17 09:22:00|11558.8|11543.8|11556.4|11541.4|11558.8|11543.8|11556.4|11541.4|0
1637140930000|2021-11-17 09:22:10|11554.6|11539.6|11554.6|11539.6|11554.6|11539.6|11554.6|11539.6|0
1637140960000|2021-11-17 09:22:40|11558.6|11543.6|11561.8|11546.8|11561.8|11546.8|11558.6|11543.6|0
1637140970000|2021-11-17 09:22:50|11565.5|11550.5|11565.5|11550.5|11565.5|11550.5|11565.5|11550.5|1
1637140980000|2021-11-17 09:23:00|11566|11551|11570.4|11555.4|11570.4|11555.4|11566|11551|1
1637140990000|2021-11-17 09:23:10|11572.2|11557.2|11573.6|11558.6|11573.6|11558.6|11572.2|11557.2|0
1637141000000|2021-11-17 09:23:20|11577.3|11562.3|11577.3|11562.3|11577.3|11562.3|11577.3|11562.3|1
1637141010000|2021-11-17 09:23:30|11579|11564|11579|11564|11579|11564|11579|11564|0
1637141020000|2021-11-17 09:23:40|11578.1|11563.1|11578.1|11563.1|11578.1|11563.1|11578.1|11563.1|0
1637141030000|2021-11-17 09:23:50|11575.8|11560.8|11578.1|11563.1|11578.1|11563.1|11575.8|11560.8|0
1637141050000|2021-11-17 09:24:10|11577.3|11562.3|11577.3|11562.3|11577.3|11562.3|11577.3|11562.3|0
1637141070000|2021-11-17 09:24:30|11577.7|11562.7|11575.4|11560.4|11577.7|11562.7|11575.4|11560.4|0
1637141080000|2021-11-17 09:24:40|11575|11560|11575|11560|11575|11560|11575|11560|0
1637141100000|2021-11-17 09:25:00|11574.9|11559.9|11574.8|11559.8|11574.9|11559.9|11574.8|11559.8|0
1637141110000|2021-11-17 09:25:10|11574.3|11559.3|11574.3|11559.3|11574.3|11559.3|11574.3|11559.3|0
1637141120000|2021-11-17 09:25:20|11574.6|11559.6|11574.6|11559.6|11574.6|11559.6|11574.6|11559.6|0
1637141130000|2021-11-17 09:25:30|11573.1|11558.1|11573.1|11558.1|11573.2|11558.2|11573.1|11558.1|0
1637141170000|2021-11-17 09:26:10|11574.8|11559.8|11574.8|11559.8|11574.8|11559.8|11574.8|11559.8|0
1637141260000|2021-11-17 09:27:40|11571.2|11556.2|11571.2|11556.2|11571.2|11556.2|11571.2|11556.2|0
1637141280000|2021-11-17 09:28:00|11572.6|11557.6|11572.6|11557.6|11572.6|11557.6|11572.6|11557.6|0
1637141290000|2021-11-17 09:28:10|11574.3|11559.3|11574.3|11559.3|11574.3|11559.3|11574.3|11559.3|0
1637141310000|2021-11-17 09:28:30|11573.2|11558.2|11573.2|11558.2|11573.2|11558.2|11573.2|11558.2|0
1637141340000|2021-11-17 09:29:00|11574|11559|11574|11559|11574|11559|11574|11559|0
1637141360000|2021-11-17 09:29:20|11573.2|11558.2|11573.2|11558.2|11573.2|11558.2|11573.2|11558.2|1
1637141370000|2021-11-17 09:29:30|11573.6|11558.6|11573.6|11558.6|11573.6|11558.6|11573.6|11558.6|0
1637141380000|2021-11-17 09:29:40|11571.2|11556.2|11571.2|11556.2|11571.2|11556.2|11571.2|11556.2|0
1637141390000|2021-11-17 09:29:50|11571.1|11556.1|11571.2|11556.2|11571.2|11556.2|11571.1|11556.1|0
1637141420000|2021-11-17 09:30:20|11571|11556|11570.2|11555.2|11571|11556|11570.2|11555.2|1
1637141450000|2021-11-17 09:30:50|11572.7|11557.7|11572.7|11557.7|11572.7|11557.7|11572.7|11557.7|1
1637141460000|2021-11-17 09:31:00|11573.2|11558.2|11573.2|11558.2|11573.2|11558.2|11573.2|11558.2|0
1637141470000|2021-11-17 09:31:10|11574.4|11559.4|11575.3|11560.3|11575.4|11560.4|11574.4|11559.4|0
1637141490000|2021-11-17 09:31:30|11575.4|11560.4|11576.3|11561.3|11576.3|11561.3|11575.4|11560.4|0
1637141500000|2021-11-17 09:31:40|11577.1|11562.1|11577.1|11562.1|11577.1|11562.1|11577.1|11562.1|0
1637141510000|2021-11-17 09:31:50|11578.7|11553.7|11579.7|11554.7|11579.7|11554.7|11578.7|11553.7|1
1637141520000|2021-11-17 09:32:00|11580.1|11555.1|11580.1|11555.1|11580.1|11555.1|11580.1|11555.1|0
1637141540000|2021-11-17 09:32:20|11580.2|11555.2|11580.2|11555.2|11580.2|11555.2|11580.2|11555.2|0
1637141570000|2021-11-17 09:32:50|11575.2|11560.2|11576.2|11561.2|11576.2|11561.2|11575.2|11560.2|0
1637141580000|2021-11-17 09:33:00|11576.4|11561.4|11576.4|11561.4|11576.4|11561.4|11576.4|11561.4|0
1637141590000|2021-11-17 09:33:10|11576.5|11561.5|11576.5|11561.5|11576.5|11561.5|11576.5|11561.5|0
1637141630000|2021-11-17 09:33:50|11576.6|11561.6|11577.9|11562.9|11577.9|11562.9|11576.6|11561.6|0
1637141640000|2021-11-17 09:34:00|11576.9|11561.9|11576.9|11561.9|11576.9|11561.9|11576.9|11561.9|0
1637141650000|2021-11-17 09:34:10|11578.3|11563.3|11578.3|11563.3|11578.3|11563.3|11578.3|11563.3|0
1637141710000|2021-11-17 09:35:10|11578.4|11563.4|11578.4|11563.4|11578.4|11563.4|11578.4|11563.4|0
1637141740000|2021-11-17 09:35:40|11578.9|11563.9|11578.9|11563.9|11578.9|11563.9|11578.9|11563.9|0
1637141750000|2021-11-17 09:35:50|11578.8|11563.8|11578.8|11563.8|11578.8|11563.8|11578.8|11563.8|0
1637141790000|2021-11-17 09:36:30|11579.7|11564.7|11579.7|11564.7|11579.7|11564.7|11579.7|11564.7|0
1637141800000|2021-11-17 09:36:40|11578.8|11563.8|11578.8|11563.8|11578.8|11563.8|11578.8|11563.8|0
1637141810000|2021-11-17 09:36:50|11578.4|11563.4|11578.4|11563.4|11578.4|11563.4|11578.4|11563.4|0
1637141890000|2021-11-17 09:38:10|11576.9|11561.9|11574.7|11559.7|11576.9|11561.9|11574.7|11559.7|0
1637141900000|2021-11-17 09:38:20|11575.4|11560.4|11576.7|11561.7|11576.7|11561.7|11575.4|11560.4|0
1637141910000|2021-11-17 09:38:30|11576.6|11561.6|11576.6|11561.6|11576.6|11561.6|11576.6|11561.6|2
1637141920000|2021-11-17 09:38:40|||||||||1
1637141970000|2021-11-17 09:39:30|11576.1|11561.1|11575.7|11560.7|11576.1|11561.1|11575.7|11560.7|0
1637142020000|2021-11-17 09:40:20|11576|11561|11576|11561|11576|11561|11576|11561|1
1637142050000|2021-11-17 09:40:50|11576.3|11561.3|11576.3|11561.3|11576.3|11561.3|11576.3|11561.3|0
1637142070000|2021-11-17 09:41:10|11576.2|11561.2|11576.2|11561.2|11576.2|11561.2|11576.2|11561.2|0
1637142110000|2021-11-17 09:41:50|11576.3|11561.3|11576.3|11561.3|11576.3|11561.3|11576.3|11561.3|0
1637142120000|2021-11-17 09:42:00|11576.7|11561.7|11576.7|11561.7|11576.7|11561.7|11576.7|11561.7|0
1637142130000|2021-11-17 09:42:10|11576.6|11561.6|11574|11559|11576.6|11561.6|11574|11559|0
1637142150000|2021-11-17 09:42:30|11574.4|11559.4|11573.4|11558.4|11574.4|11559.4|11573.4|11558.4|0
1637142160000|2021-11-17 09:42:40|11573.1|11558.1|11574.4|11559.4|11574.4|11559.4|11573.1|11558.1|0
1637142190000|2021-11-17 09:43:10|11574.9|11559.9|11574.9|11559.9|11574.9|11559.9|11574.9|11559.9|0
1637142210000|2021-11-17 09:43:30|11574.7|11559.7|11574.7|11559.7|11574.7|11559.7|11574.7|11559.7|0
1637142220000|2021-11-17 09:43:40|11574.9|11559.9|11575.7|11560.7|11577.5|11562.5|11574.9|11559.9|1
1637142230000|2021-11-17 09:43:50|11574.8|11559.8|11575.7|11560.7|11575.7|11560.7|11574.8|11559.8|0
1637142240000|2021-11-17 09:44:00|11577.5|11562.5|11577.5|11562.5|11577.5|11562.5|11577.5|11562.5|0
1637142250000|2021-11-17 09:44:10|11580.2|11565.2|11580.2|11565.2|11580.2|11565.2|11580.2|11565.2|0
1637142300000|2021-11-17 09:45:00|11577.3|11562.3|11577.3|11562.3|11577.3|11562.3|11577.3|11562.3|0
1637142340000|2021-11-17 09:45:40|11578.1|11563.1|11583.4|11568.4|11583.4|11568.4|11578.1|11563.1|5
1637142350000|2021-11-17 09:45:50|11578.2|11563.2|11578.2|11563.2|11578.2|11563.2|11578.2|11563.2|0
1637142360000|2021-11-17 09:46:00|11577.9|11562.9|11583.6|11568.6|11583.7|11568.7|11577.9|11562.9|2
1637142370000|2021-11-17 09:46:10|11584.1|11569.1|11583.6|11568.6|11584.1|11569.1|11583.2|11568.2|0
1637142400000|2021-11-17 09:46:40|11578.9|11563.9|11577.1|11562.1|11578.9|11563.9|11577.1|11562.1|1
1637142420000|2021-11-17 09:47:00|11578.4|11563.4|11579.1|11564.1|11579.1|11564.1|11578.4|11563.4|3
1637142430000|2021-11-17 09:47:10|11578.9|11563.9|11584.7|11569.7|11584.7|11569.7|11578.9|11563.9|0
1637142440000|2021-11-17 09:47:20|11584.6|11569.6|11584.1|11569.1|11584.6|11569.6|11584.1|11569.1|0
1637142450000|2021-11-17 09:47:30|11585.9|11570.9|11585.8|11570.8|11585.9|11570.9|11585.6|11570.6|1
1637142490000|2021-11-17 09:48:10|11585.6|11570.6|11587.3|11562.3|11587.3|11570.6|11582.4|11562.3|0
1637142510000|2021-11-17 09:48:30|11584.1|11569.1|11584.1|11569.1|11584.1|11569.1|11584.1|11569.1|0
1637142530000|2021-11-17 09:48:50|11586.5|11571.5|11586.5|11571.5|11586.5|11571.5|11586.5|11571.5|24
1637142540000|2021-11-17 09:49:00|11586.9|11571.9|11586.5|11571.5|11586.9|11571.9|11586.5|11571.5|2
1637142550000|2021-11-17 09:49:10|11586.9|11571.9|11586.9|11571.9|11586.9|11571.9|11586.9|11571.9|0
1637142570000|2021-11-17 09:49:30|11582.1|11567.1|11582.1|11567.1|11582.1|11567.1|11582.1|11567.1|1
1637142580000|2021-11-17 09:49:40|11583.7|11568.7|11583.7|11568.7|11583.7|11568.7|11583.7|11568.7|7
1637142600000|2021-11-17 09:50:00|11583.2|11568.2|11588.9|11573.9|11588.9|11573.9|11583.2|11568.2|2
1637142610000|2021-11-17 09:50:10|||||||||1
1637142620000|2021-11-17 09:50:20|11588.3|11573.3|11588.3|11573.3|11588.3|11573.3|11588.3|11573.3|0
1637142630000|2021-11-17 09:50:30|11588|11573|11588|11573|11588|11573|11588|11573|0
1637142640000|2021-11-17 09:50:40|11587.5|11572.5|11588|11573|11588|11573|11587.5|11572.5|0
1637142670000|2021-11-17 09:51:10|11587.8|11572.8|11587.8|11572.8|11587.8|11572.8|11587.8|11572.8|0
1637142680000|2021-11-17 09:51:20|11587.3|11572.3|11588.3|11573.3|11588.3|11573.3|11587.3|11572.3|5
1637142690000|2021-11-17 09:51:30|11587.3|11572.3|11587.3|11572.3|11587.3|11572.3|11587.3|11572.3|5
1637142700000|2021-11-17 09:51:40|11588.6|11573.6|11588.6|11573.6|11588.6|11573.6|11588.6|11573.6|0
1637142720000|2021-11-17 09:52:00|11588.7|11573.7|11588.7|11573.7|11588.7|11573.7|11588.7|11573.7|0
1637142730000|2021-11-17 09:52:10|11589.2|11574.2|11589.3|11574.3|11589.3|11574.3|11589.2|11574.2|0
1637142750000|2021-11-17 09:52:30|11591.4|11576.4|11591.4|11576.4|11591.4|11576.4|11591.4|11576.4|0
1637142760000|2021-11-17 09:52:40|11594.1|11579.1|11595.5|11580.5|11595.5|11580.5|11594.1|11579.1|12
1637142770000|2021-11-17 09:52:50|11594.6|11579.6|11602.2|11587.2|11602.2|11587.2|11594.5|11579.5|1
1637142780000|2021-11-17 09:53:00|11608.3|11593.3|11609.6|11594.6|11609.6|11594.6|11608.3|11593.3|11
1637142790000|2021-11-17 09:53:10|11610.9|11595.9|11610.9|11595.9|11610.9|11595.9|11610.9|11595.9|0
1637142810000|2021-11-17 09:53:30|11610.5|11595.5|11610.5|11595.5|11610.5|11595.5|11610.5|11595.5|0
1637142820000|2021-11-17 09:53:40|11609.2|11594.2|11608.7|11593.7|11609.2|11594.2|11608.7|11593.7|1
1637142880000|2021-11-17 09:54:40|11610|11595|11610|11595|11610|11595|11610|11595|3
1637142890000|2021-11-17 09:54:50|11609.7|11594.7|11609.8|11594.8|11609.8|11594.8|11609.7|11594.7|0
1637142900000|2021-11-17 09:55:00|11609.1|11594.1|11610|11595|11610|11595|11609.1|11594.1|2
1637142910000|2021-11-17 09:55:10|11609.4|11594.4|11609.4|11594.4|11609.4|11594.4|11609.4|11594.4|0
1637142920000|2021-11-17 09:55:20|11607.7|11592.7|11607.7|11592.7|11607.7|11592.7|11607.7|11592.7|1
1637142930000|2021-11-17 09:55:30|11608.6|11593.6|11608.6|11593.6|11608.6|11593.6|11608.6|11593.6|0
1637142940000|2021-11-17 09:55:40|11609|11594|11609|11594|11609|11594|11609|11594|4
1637142960000|2021-11-17 09:56:00|||||||||1
1637142970000|2021-11-17 09:56:10|11609.4|11594.4|11609.4|11594.4|11609.4|11594.4|11609.4|11594.4|0
1637143020000|2021-11-17 09:57:00|11608.6|11593.6|11608.6|11593.6|11608.6|11593.6|11608.6|11593.6|0
1637143030000|2021-11-17 09:57:10|11608.1|11593.1|11608.5|11593.5|11608.5|11593.5|11608.1|11593.1|5
1637143050000|2021-11-17 09:57:30|||||||||1
1637143110000|2021-11-17 09:58:30|11609.4|11594.4|11610|11595|11610|11595|11608.5|11593.5|12
1637143120000|2021-11-17 09:58:40|11610.1|11595.1|11614.1|11599.1|11614.1|11599.1|11610|11595|0
1637143150000|2021-11-17 09:59:10|11614.7|11599.7|11619.5|11604.5|11621.7|11606.7|11614.7|11599.7|4
1637143160000|2021-11-17 09:59:20|11619.8|11604.8|11619.8|11604.8|11619.8|11604.8|11619.8|11604.8|1
1637143170000|2021-11-17 09:59:30|11632.9|11617.9|11632.9|11617.9|11632.9|11617.9|11632.9|11617.9|0
1637143200000|2021-11-17 10:00:00|11632.8|11617.8|11632.9|11617.9|11632.9|11617.9|11632.8|11617.8|1
1637143210000|2021-11-17 10:00:10|11637.4|11622.4|11639.2|11624.2|11639.3|11624.3|11637.3|11622.3|2
1637143220000|2021-11-17 10:00:20|11638.8|11623.8|11639.9|11624.9|11639.9|11624.9|11638.8|11623.8|6
1637143230000|2021-11-17 10:00:30|11644.2|11629.2|11649|11624|11649.1|11629.2|11641.6|11623.9|9
1637143240000|2021-11-17 10:00:40|11648.4|11623.4|11649.6|11624.6|11649.6|11624.6|11648.4|11623.4|0
1637143250000|2021-11-17 10:00:50|11650.2|11625.2|11650.2|11625.2|11650.2|11625.2|11650.2|11625.2|0
1637143300000|2021-11-17 10:01:40|11644.8|11629.8|11644.8|11629.8|11644.8|11629.8|11644.8|11629.8|0
1637143320000|2021-11-17 10:02:00|11642.6|11627.6|11635.6|11610.6|11642.6|11627.6|11633|11610.6|0
1637143330000|2021-11-17 10:02:10|11635|11610|11637.9|11600.4|11640.1|11610|11634.1|11600.4|0
1637143340000|2021-11-17 10:02:20|11637.7|11600.2|11636|11598.5|11637.7|11600.2|11635.9|11598.4|0
1637143350000|2021-11-17 10:02:30|11629.6|11604.6|11629.6|11604.6|11629.6|11604.6|11629.6|11604.6|0
1637143360000|2021-11-17 10:02:40|11628.3|11603.3|11622.4|11607.4|11628.3|11607.4|11622.4|11602.8|0
1637143380000|2021-11-17 10:03:00|11627.8|11602.8|11627.8|11602.8|11627.8|11602.8|11627.8|11602.8|1
1637143390000|2021-11-17 10:03:10|11627.4|11602.4|11627.4|11602.4|11627.4|11602.4|11627.4|11602.4|0
1637143410000|2021-11-17 10:03:30|11627.8|11602.8|11627.8|11602.8|11627.8|11602.8|11627.8|11602.8|0
1637143430000|2021-11-17 10:03:50|11627.9|11602.9|11628.8|11603.8|11628.8|11603.8|11627.9|11602.9|0
1637143440000|2021-11-17 10:04:00|11627.9|11602.9|11623.1|11608.1|11627.9|11608.1|11623.1|11602.9|0
1637143500000|2021-11-17 10:05:00|11622.8|11607.8|11622.8|11607.8|11622.8|11607.8|11622.8|11607.8|0
1637143560000|2021-11-17 10:06:00|11623.6|11608.6|11623.6|11608.6|11623.6|11608.6|11623.6|11608.6|0
1637143570000|2021-11-17 10:06:10|11623.7|11608.7|11623.7|11608.7|11623.7|11608.7|11623.7|11608.7|0
1637143600000|2021-11-17 10:06:40|11623.6|11608.6|11622.7|11607.7|11623.6|11608.6|11622.7|11607.7|0
1637143620000|2021-11-17 10:07:00|11621.9|11606.9|11621.9|11606.9|11621.9|11606.9|11621.9|11606.9|0
1637143660000|2021-11-17 10:07:40|11622.3|11607.3|11621.4|11606.4|11622.4|11607.4|11621.4|11606.4|1
1637143680000|2021-11-17 10:08:00|11621.5|11606.5|11621.9|11606.9|11621.9|11606.9|11621.5|11606.5|0
1637143690000|2021-11-17 10:08:10|11622.4|11607.4|11622.3|11607.3|11622.4|11607.4|11621.9|11606.9|0
1637143700000|2021-11-17 10:08:20|11624.6|11609.6|11628.4|11613.4|11628.4|11613.4|11624.4|11609.4|0
1637143710000|2021-11-17 10:08:30|11628|11613|11625.9|11610.9|11628|11613|11625.9|11610.9|0
1637143720000|2021-11-17 10:08:40|11625|11610|11625|11610|11625|11610|11625|11610|0
1637143730000|2021-11-17 10:08:50|11625.4|11610.4|11628.8|11613.8|11628.8|11613.8|11625.4|11610.4|0
1637143740000|2021-11-17 10:09:00|11628.9|11613.9|11623.7|11608.7|11628.9|11613.9|11623.7|11608.7|0
1637143750000|2021-11-17 10:09:10|11624.6|11609.6|11624.6|11609.6|11624.6|11609.6|11624.6|11609.6|0
1637143760000|2021-11-17 10:09:20|11625.2|11610.2|11620.9|11605.9|11625.2|11610.2|11620.9|11605.9|0
1637143770000|2021-11-17 10:09:30|11622.3|11607.3|11622.3|11607.3|11622.3|11607.3|11622.3|11607.3|0
1637143780000|2021-11-17 10:09:40|11622.2|11607.2|11625.5|11610.5|11625.5|11610.5|11622.2|11607.2|0
1637143790000|2021-11-17 10:09:50|11627|11612|11627.3|11612.3|11627.3|11612.3|11627|11612|1
1637143800000|2021-11-17 10:10:00|11627.7|11612.7|11631.2|11616.2|11631.2|11616.2|11627.7|11612.7|0
1637143810000|2021-11-17 10:10:10|11631.3|11616.3|11632.6|11617.6|11632.6|11617.6|11631.3|11616.3|0
1637143820000|2021-11-17 10:10:20|11631.9|11616.9|11632.7|11617.7|11632.7|11617.7|11630.6|11615.6|0
1637143830000|2021-11-17 10:10:30|11632.4|11617.4|11630.7|11615.7|11632.4|11617.4|11630.7|11615.7|0
1637143840000|2021-11-17 10:10:40|11632.2|11617.2|11634.7|11619.7|11634.7|11619.7|11631.1|11616.1|0
1637143850000|2021-11-17 10:10:50|11634.2|11619.2|11633.2|11618.2|11634.2|11619.2|11631.7|11616.7|0
1637143870000|2021-11-17 10:11:10|11633.3|11618.3|11633.7|11618.7|11633.7|11618.7|11633.3|11618.3|0
1637143880000|2021-11-17 10:11:20|11633.2|11618.2|11633.2|11618.2|11633.2|11618.2|11633.2|11618.2|0
1637143910000|2021-11-17 10:11:50|11632.9|11617.9|11627.2|11612.2|11632.9|11617.9|11627.2|11612.2|0
1637143920000|2021-11-17 10:12:00|11626.7|11611.7|11626.2|11611.2|11626.7|11611.7|11626.2|11611.2|2
1637143930000|2021-11-17 10:12:10|11626.3|11611.3|11626.3|11611.3|11626.3|11611.3|11626.3|11611.3|0
1637143960000|2021-11-17 10:12:40|11626.1|11611.1|11624.3|11609.3|11626.1|11611.1|11624.3|11609.3|0
1637143980000|2021-11-17 10:13:00|11624.2|11609.2|11623.8|11608.8|11624.2|11609.2|11623.8|11608.8|0
1637144000000|2021-11-17 10:13:20|11624.3|11609.3|11624.3|11609.3|11624.3|11609.3|11624.3|11609.3|0
1637144010000|2021-11-17 10:13:30|11624.2|11609.2|11623.3|11608.3|11624.2|11609.2|11623.3|11608.3|0
1637144040000|2021-11-17 10:14:00|11623.2|11608.2|11622.8|11607.8|11623.2|11608.2|11622.8|11607.8|0
1637144100000|2021-11-17 10:15:00|11623.3|11608.3|11623.2|11608.2|11623.3|11608.3|11623.2|11608.2|0
1637144110000|2021-11-17 10:15:10|11622.8|11607.8|11622.8|11607.8|11622.8|11607.8|11622.8|11607.8|0
1637144140000|2021-11-17 10:15:40|11623.3|11608.3|11623.3|11608.3|11623.3|11608.3|11623.3|11608.3|0
1637144160000|2021-11-17 10:16:00|11623.2|11608.2|11622.2|11607.2|11625.4|11610.4|11622.2|11607.2|0
1637144190000|2021-11-17 10:16:30|11622.3|11607.3|11622.7|11607.7|11622.7|11607.7|11622.3|11607.3|0
1637144200000|2021-11-17 10:16:40|11622.2|11607.2|11621.7|11606.7|11622.2|11607.2|11621.7|11606.7|0
1637144210000|2021-11-17 10:16:50|11621.1|11606.1|11629.3|11614.3|11629.3|11614.3|11619.7|11604.7|1
1637144220000|2021-11-17 10:17:00|11628.4|11613.4|11628.3|11613.3|11628.4|11613.4|11628.3|11613.3|0
1637144230000|2021-11-17 10:17:10|11628.4|11613.4|11631.8|11616.8|11631.9|11616.9|11628.4|11613.4|0
1637144240000|2021-11-17 10:17:20|11629|11614|11635.7|11610.7|11635.7|11614|11628.9|11610.7|0
1637144250000|2021-11-17 10:17:30|11628.4|11613.4|11633.3|11608.3|11633.4|11613.4|11628.4|11608.3|0
1637144270000|2021-11-17 10:17:50|11633.4|11608.4|11632.9|11607.9|11634.7|11609.7|11632.9|11607.9|0
1637144330000|2021-11-17 10:18:50|11632.8|11607.8|11632.8|11607.8|11632.8|11607.8|11632.8|11607.8|0
1637144340000|2021-11-17 10:19:00|11633.3|11608.3|11633.3|11608.3|11633.3|11608.3|11633.3|11608.3|0
1637144350000|2021-11-17 10:19:10|11634.2|11609.2|11632.3|11607.3|11634.2|11609.2|11632.3|11607.3|0
1637144400000|2021-11-17 10:20:00|11621.5|11606.5|11621.5|11606.5|11621.5|11606.5|11621.5|11606.5|0
1637144410000|2021-11-17 10:20:10|11621.1|11606.1|11620.2|11605.2|11621.1|11606.1|11620.2|11605.2|0
1637144420000|2021-11-17 10:20:20|11620.1|11605.1|11619.7|11604.7|11620.1|11605.1|11619.7|11604.7|0
1637144430000|2021-11-17 10:20:30|11619.2|11604.2|11616.8|11601.8|11619.2|11604.2|11616.8|11601.8|0
1637144460000|2021-11-17 10:21:00|11617.4|11602.4|11617.4|11602.4|11617.4|11602.4|11617.4|11602.4|0
1637144470000|2021-11-17 10:21:10|11621.7|11606.7|11621.2|11606.2|11621.7|11606.7|11621.2|11606.2|0
1637144540000|2021-11-17 10:22:20|11622.2|11607.2|11622.2|11607.2|11622.2|11607.2|11622.2|11607.2|0
1637144550000|2021-11-17 10:22:30|11621.3|11606.3|11621.2|11606.2|11621.3|11606.3|11621.2|11606.2|0
1637144570000|2021-11-17 10:22:50|11621|11606|11619.2|11604.2|11621|11606|11618.9|11603.9|0
1637144580000|2021-11-17 10:23:00|11618.8|11603.8|11618.8|11603.8|11618.8|11603.8|11618.8|11603.8|0
1637144610000|2021-11-17 10:23:30|11619.1|11604.1|11621.2|11606.2|11621.2|11606.2|11619.1|11604.1|0
1637144620000|2021-11-17 10:23:40|11621.3|11606.3|11621.3|11606.3|11621.3|11606.3|11621.3|11606.3|0
1637144630000|2021-11-17 10:23:50|11621.4|11606.4|11621.2|11606.2|11621.8|11606.8|11621.2|11606.2|0
1637144640000|2021-11-17 10:24:00|11622.1|11607.1|11622.1|11607.1|11622.1|11607.1|11622.1|11607.1|0
1637144650000|2021-11-17 10:24:10|11621.7|11606.7|11621.7|11606.7|11621.7|11606.7|11621.7|11606.7|0
1637144670000|2021-11-17 10:24:30|11622.1|11607.1|11622.1|11607.1|11622.1|11607.1|11622.1|11607.1|0
1637144680000|2021-11-17 10:24:40|11621.7|11606.7|11621.7|11606.7|11621.7|11606.7|11621.7|11606.7|0
1637144730000|2021-11-17 10:25:30|11620.7|11605.7|11620.7|11605.7|11620.7|11605.7|11620.7|11605.7|0
1637144740000|2021-11-17 10:25:40|11620.6|11605.6|11620.2|11605.2|11620.6|11605.6|11620.2|11605.2|0
1637144750000|2021-11-17 10:25:50|11620.4|11605.4|11623.5|11608.5|11624|11609|11620.4|11605.4|0
1637144760000|2021-11-17 10:26:00|11623.2|11608.2|11623.2|11608.2|11623.2|11608.2|11623.2|11608.2|0
1637144770000|2021-11-17 10:26:10|||||||||1
1637144780000|2021-11-17 10:26:20|11620.9|11605.9|11621.3|11606.3|11621.4|11606.4|11620.9|11605.9|0
1637144790000|2021-11-17 10:26:30|11621|11606|11619.7|11604.7|11621|11606|11619.7|11604.7|0
1637144800000|2021-11-17 10:26:40|11619.3|11604.3|11619.2|11604.2|11619.3|11604.3|11619.2|11604.2|1
1637144810000|2021-11-17 10:26:50|11619.3|11604.3|11619.3|11604.3|11619.3|11604.3|11619.2|11604.2|0
1637144820000|2021-11-17 10:27:00|11618.4|11603.4|11618.4|11603.4|11618.4|11603.4|11618.4|11603.4|0
1637144830000|2021-11-17 10:27:10|11617.9|11602.9|11617.9|11602.9|11617.9|11602.9|11617.9|11602.9|1
1637145030000|2021-11-17 10:30:30|11617.5|11602.5|11617.5|11602.5|11617.5|11602.5|11617.5|11602.5|0
1637145040000|2021-11-17 10:30:40|11617.3|11602.3|11617.3|11602.3|11617.3|11602.3|11617.3|11602.3|0
1637145070000|2021-11-17 10:31:10|11616.8|11601.8|11616.8|11601.8|11616.8|11601.8|11616.8|11601.8|0
1637145090000|2021-11-17 10:31:30|11621.7|11606.7|11621.7|11606.7|11621.7|11606.7|11621.7|11606.7|2
1637145100000|2021-11-17 10:31:40|11621.8|11606.8|11624.5|11609.5|11624.5|11609.5|11621.8|11606.8|0
1637145110000|2021-11-17 10:31:50|11624.3|11609.3|11622.2|11607.2|11624.3|11609.3|11622.2|11607.2|1
1637145180000|2021-11-17 10:33:00|11621.9|11606.9|11620.2|11605.2|11621.9|11606.9|11620.2|11605.2|0
1637145220000|2021-11-17 10:33:40|11620|11605|11619.7|11604.7|11620|11605|11619.6|11604.6|0
1637145240000|2021-11-17 10:34:00|11619.6|11604.6|11619.6|11604.6|11619.6|11604.6|11619.6|11604.6|0
1637145270000|2021-11-17 10:34:30|11619.2|11604.2|11619.2|11604.2|11619.2|11604.2|11619.2|11604.2|0
1637145320000|2021-11-17 10:35:20|||||||||2
1637145330000|2021-11-17 10:35:30|11618.7|11603.7|11618.6|11603.6|11618.7|11603.7|11618.6|11603.6|0
1637145420000|2021-11-17 10:37:00|11618.7|11603.7|11618.6|11603.6|11618.7|11603.7|11618.6|11603.6|0
1637145430000|2021-11-17 10:37:10|11611.2|11596.2|11610.5|11595.5|11611.2|11596.2|11610.5|11595.5|3
1637145450000|2021-11-17 10:37:30|11611.4|11596.4|11611.4|11596.4|11611.4|11596.4|11611.4|11596.4|0
1637145460000|2021-11-17 10:37:40|11611.3|11596.3|11611.3|11596.3|11611.3|11596.3|11611.3|11596.3|0
1637145480000|2021-11-17 10:38:00|11611.5|11596.5|11611.4|11596.4|11611.5|11596.5|11611.4|11596.4|2
1637145520000|2021-11-17 10:38:40|11614.5|11599.5|11614.9|11599.9|11614.9|11599.9|11614.5|11599.5|6
1637145710000|2021-11-17 10:41:50|11614.2|11599.2|11615|11600|11615|11600|11614.2|11599.2|0
1637145720000|2021-11-17 10:42:00|11616|11601|11616|11601|11616|11601|11616|11601|0
1637145740000|2021-11-17 10:42:20|11615|11600|11615|11600|11615|11600|11615|11600|0
1637145770000|2021-11-17 10:42:50|11615.1|11600.1|11615.5|11600.5|11615.5|11600.5|11615.1|11600.1|0
1637145810000|2021-11-17 10:43:30|11616.5|11601.5|11619.7|11604.7|11619.7|11604.7|11616.5|11601.5|0
1637145850000|2021-11-17 10:44:10|11619.2|11604.2|11619.2|11604.2|11619.2|11604.2|11619.2|11604.2|0
1637145900000|2021-11-17 10:45:00|11619|11604|11615|11600|11619|11604|11615|11600|1
1637145960000|2021-11-17 10:46:00|11614.5|11599.5|11614.5|11599.5|11614.5|11599.5|11614.5|11599.5|0
1637145970000|2021-11-17 10:46:10|11614.2|11599.2|11614.2|11599.2|11614.2|11599.2|11614.2|11599.2|1
1637146000000|2021-11-17 10:46:40|11614.1|11599.1|11614.5|11599.5|11614.5|11599.5|11614.1|11599.1|0
1637146020000|2021-11-17 10:47:00|11615|11600|11614.6|11599.6|11615|11600|11614.5|11599.5|1
1637146030000|2021-11-17 10:47:10|11613.7|11598.7|11613.7|11598.7|11613.7|11598.7|11613.7|11598.7|0
1637146050000|2021-11-17 10:47:30|11613.3|11598.3|11613.3|11598.3|11613.3|11598.3|11613.3|11598.3|0
1637146070000|2021-11-17 10:47:50|11613.8|11598.8|11613.7|11598.7|11613.8|11598.8|11613.7|11598.7|0
1637146080000|2021-11-17 10:48:00|11614.6|11599.6|11614.8|11599.8|11614.8|11599.8|11614.6|11599.6|1
1637146090000|2021-11-17 10:48:10|11614.3|11599.3|11614.3|11599.3|11614.3|11599.3|11614.3|11599.3|0
1637146210000|2021-11-17 10:50:10|11615.9|11600.9|11615.9|11600.9|11615.9|11600.9|11615.9|11600.9|0
1637146310000|2021-11-17 10:51:50|11615.8|11600.8|11615.8|11600.8|11615.8|11600.8|11615.8|11600.8|0
1637146330000|2021-11-17 10:52:10|11616|11601|11618.2|11603.2|11618.2|11603.2|11616|11601|0
1637146360000|2021-11-17 10:52:40|11620|11605|11621|11606|11621|11606|11620|11605|0
1637146400000|2021-11-17 10:53:20|11621.1|11606.1|11621.1|11606.1|11621.1|11606.1|11621.1|11606.1|0
1637146440000|2021-11-17 10:54:00|11621.6|11606.6|11621.6|11606.6|11621.6|11606.6|11621.6|11606.6|0
1637146720000|2021-11-17 10:58:40|11621.7|11606.7|11622.6|11607.6|11622.6|11607.6|11621.7|11606.7|0
1637146800000|2021-11-17 11:00:00|11622.8|11607.8|11622.8|11607.8|11622.8|11607.8|11622.8|11607.8|0
1637146920000|2021-11-17 11:02:00|11622.7|11607.7|11622.7|11607.7|11622.7|11607.7|11622.7|11607.7|0
1637146940000|2021-11-17 11:02:20|11622.8|11607.8|11622.8|11607.8|11622.8|11607.8|11622.8|11607.8|0
1637146990000|2021-11-17 11:03:10|11623.9|11608.9|11624.3|11609.3|11624.3|11609.3|11623.9|11608.9|0
1637147010000|2021-11-17 11:03:30|11624.5|11609.5|11625.3|11610.3|11625.3|11610.3|11624.5|11609.5|0
1637147020000|2021-11-17 11:03:40|11625.8|11610.8|11625.8|11610.8|11625.8|11610.8|11625.8|11610.8|0
1637147050000|2021-11-17 11:04:10|11625.9|11610.9|11625.9|11610.9|11625.9|11610.9|11625.9|11610.9|0
1637147060000|2021-11-17 11:04:20|11626.5|11611.5|11627.3|11612.3|11627.3|11612.3|11626.5|11611.5|0
1637147080000|2021-11-17 11:04:40|11625.2|11610.2|11625.2|11610.2|11625.2|11610.2|11625.2|11610.2|1
1637147090000|2021-11-17 11:04:50|11624.7|11609.7|11624.7|11609.7|11624.7|11609.7|11624.7|11609.7|0
1637147100000|2021-11-17 11:05:00|11624.6|11609.6|11624.7|11609.7|11624.7|11609.7|11624.6|11609.6|0
1637147140000|2021-11-17 11:05:40|||||||||2
1637147200000|2021-11-17 11:06:40|11625.2|11610.2|11625.2|11610.2|11625.2|11610.2|11625.2|11610.2|2
1637147210000|2021-11-17 11:06:50|11624.6|11609.6|11624.6|11609.6|11624.6|11609.6|11624.6|11609.6|3
1637147230000|2021-11-17 11:07:10|11625.5|11610.5|11625.5|11610.5|11625.5|11610.5|11625.5|11610.5|0
1637147240000|2021-11-17 11:07:20|11625.6|11610.6|11625.6|11610.6|11625.6|11610.6|11625.6|11610.6|0
1637147290000|2021-11-17 11:08:10|11626.7|11611.7|11627.2|11612.2|11627.2|11612.2|11626.7|11611.7|5
1637147330000|2021-11-17 11:08:50|11627.3|11612.3|11627.3|11612.3|11627.3|11612.3|11627.3|11612.3|0
1637147350000|2021-11-17 11:09:10|11628.8|11613.8|11628.8|11613.8|11628.8|11613.8|11628.8|11613.8|0
1637147370000|2021-11-17 11:09:30|11630.3|11615.3|11630.3|11615.3|11630.3|11615.3|11630.3|11615.3|0
1637147380000|2021-11-17 11:09:40|11629.9|11614.9|11629.9|11614.9|11629.9|11614.9|11629.9|11614.9|0
1637147400000|2021-11-17 11:10:00|11630.3|11615.3|11630.3|11615.3|11630.3|11615.3|11630.3|11615.3|0
1637147410000|2021-11-17 11:10:10|11629.7|11614.7|11630.2|11615.2|11630.2|11615.2|11629.7|11614.7|0
1637147460000|2021-11-17 11:11:00|11630.1|11615.1|11630|11615|11630.1|11615.1|11630|11615|2
1637147470000|2021-11-17 11:11:10|11630.5|11615.5|11629.4|11614.4|11630.5|11615.5|11629.4|11614.4|1
1637147530000|2021-11-17 11:12:10|11628.9|11613.9|11628.9|11613.9|11628.9|11613.9|11628.9|11613.9|0
1637147540000|2021-11-17 11:12:20|11630.3|11615.3|11630.2|11615.2|11630.3|11615.3|11630.2|11615.2|0
1637147560000|2021-11-17 11:12:40|11629.9|11614.9|11629.8|11614.8|11629.9|11614.9|11629.8|11614.8|0
1637147570000|2021-11-17 11:12:50|11629.9|11614.9|11629.8|11614.8|11629.9|11614.9|11629.7|11614.7|1
1637147610000|2021-11-17 11:13:30|11629.5|11614.5|11626.9|11611.9|11629.5|11614.5|11626.9|11611.9|0
1637147620000|2021-11-17 11:13:40|11627.3|11612.3|11627.3|11612.3|11627.3|11612.3|11627.3|11612.3|0
1637147650000|2021-11-17 11:14:10|11627.8|11612.8|11627.7|11612.7|11627.8|11612.8|11627.7|11612.7|0
1637147670000|2021-11-17 11:14:30|11627.3|11612.3|11626.4|11611.4|11627.3|11612.3|11626.4|11611.4|0
1637147690000|2021-11-17 11:14:50|11626|11611|11624.7|11609.7|11626|11611|11624.7|11609.7|0
1637147710000|2021-11-17 11:15:10|11623.8|11608.8|11623.8|11608.8|11623.8|11608.8|11623.8|11608.8|0
1637147740000|2021-11-17 11:15:40|11622|11607|11621.1|11606.1|11622|11607|11621.1|11606.1|0
1637147750000|2021-11-17 11:15:50|11620.1|11605.1|11619.7|11604.7|11620.1|11605.1|11619.7|11604.7|3
1637147760000|2021-11-17 11:16:00|11618.9|11603.9|11618.9|11603.9|11618.9|11603.9|11618.9|11603.9|11
1637147790000|2021-11-17 11:16:30|11618.4|11603.4|11618.6|11603.6|11618.6|11603.6|11618.4|11603.4|1
1637147810000|2021-11-17 11:16:50|11618.5|11603.5|11618.5|11603.5|11618.5|11603.5|11618.5|11603.5|0
1637147820000|2021-11-17 11:17:00|11618.6|11603.6|11618.6|11603.6|11618.6|11603.6|11618.6|11603.6|0
1637147850000|2021-11-17 11:17:30|11619|11604|11619|11604|11619|11604|11619|11604|1
1637147880000|2021-11-17 11:18:00|11619.9|11604.9|11619.9|11604.9|11619.9|11604.9|11619.9|11604.9|0
1637147900000|2021-11-17 11:18:20|11618.5|11603.5|11618.1|11603.1|11618.5|11603.5|11618.1|11603.1|0
1637147910000|2021-11-17 11:18:30|11618|11603|11619.4|11604.4|11619.4|11604.4|11617.6|11602.6|0
1637147920000|2021-11-17 11:18:40|11619|11604|11619|11604|11619|11604|11619|11604|0
1637147980000|2021-11-17 11:19:40|11618.9|11603.9|11616.7|11601.7|11618.9|11603.9|11616.7|11601.7|0
1637147990000|2021-11-17 11:19:50|11619|11604|11619|11604|11619|11604|11619|11604|0
1637148000000|2021-11-17 11:20:00|11618.9|11603.9|11616.7|11601.7|11618.9|11603.9|11616.7|11601.7|0
1637148010000|2021-11-17 11:20:10|11616.8|11601.8|11618.1|11603.1|11618.1|11603.1|11616.8|11601.8|0
1637148020000|2021-11-17 11:20:20|11617.9|11602.9|11616.2|11601.2|11617.9|11602.9|11616.2|11601.2|0
1637148030000|2021-11-17 11:20:30|11618.1|11603.1|11617.2|11602.2|11618.1|11603.1|11617.2|11602.2|0
1637148040000|2021-11-17 11:20:40|11617.1|11602.1|11616.2|11601.2|11617.1|11602.1|11616.2|11601.2|0
1637148050000|2021-11-17 11:20:50|11615.7|11600.7|11615.7|11600.7|11615.7|11600.7|11615.7|11600.7|8
1637148060000|2021-11-17 11:21:00|11616.7|11601.7|11616.7|11601.7|11616.7|11601.7|11616.7|11601.7|5
1637148080000|2021-11-17 11:21:20|11620.6|11605.6|11620.5|11605.5|11620.6|11605.6|11620.5|11605.5|3
1637148100000|2021-11-17 11:21:40|11620.1|11605.1|11620.1|11605.1|11620.1|11605.1|11620.1|11605.1|0
1637148130000|2021-11-17 11:22:10|11620.6|11605.6|11621|11606|11621|11606|11620.6|11605.6|0
1637148150000|2021-11-17 11:22:30|11620.5|11605.5|11620.5|11605.5|11620.5|11605.5|11620.5|11605.5|0
1637148180000|2021-11-17 11:23:00|11621|11606|11621|11606|11621|11606|11621|11606|0
1637148190000|2021-11-17 11:23:10|11620.5|11605.5|11619.6|11604.6|11620.5|11605.5|11619.6|11604.6|0
1637148200000|2021-11-17 11:23:20|11620.1|11605.1|11620.1|11605.1|11620.1|11605.1|11620.1|11605.1|0
1637148210000|2021-11-17 11:23:30|11619.6|11604.6|11619.6|11604.6|11619.6|11604.6|11619.6|11604.6|0
1637148220000|2021-11-17 11:23:40|11620.1|11605.1|11621|11606|11621|11606|11620.1|11605.1|0
1637148250000|2021-11-17 11:24:10|11621.1|11606.1|11621.1|11606.1|11622|11607|11621|11606|0
1637148280000|2021-11-17 11:24:40|11621|11606|11621|11606|11621|11606|11621|11606|0
1637148290000|2021-11-17 11:24:50|11620.1|11605.1|11620.1|11605.1|11620.1|11605.1|11620.1|11605.1|0
1637148300000|2021-11-17 11:25:00|11620.6|11605.6|11618|11603|11621|11606|11618|11603|15
1637148330000|2021-11-17 11:25:30|11616.7|11601.7|11616.7|11601.7|11616.7|11601.7|11616.7|11601.7|0
1637148340000|2021-11-17 11:25:40|11616.2|11601.2|11615.7|11600.7|11616.2|11601.2|11615.7|11600.7|0
1637148350000|2021-11-17 11:25:50|11615.2|11600.2|11615.2|11600.2|11615.2|11600.2|11615.2|11600.2|1
1637148360000|2021-11-17 11:26:00|11614|11599|11614|11599|11614.1|11599.1|11614|11599|4
1637148390000|2021-11-17 11:26:30|11614.4|11599.4|11614.4|11599.4|11614.4|11599.4|11614.4|11599.4|0
1637148400000|2021-11-17 11:26:40|11613.1|11598.1|11613.1|11598.1|11613.1|11598.1|11613.1|11598.1|0
1637148430000|2021-11-17 11:27:10|11612.6|11597.6|11612.6|11597.6|11612.6|11597.6|11612.6|11597.6|0
1637148440000|2021-11-17 11:27:20|11611.4|11596.4|11611.4|11596.4|11611.4|11596.4|11611.4|11596.4|3
1637148450000|2021-11-17 11:27:30|11611.8|11596.8|11611.8|11596.8|11611.8|11596.8|11611.8|11596.8|1
1637148460000|2021-11-17 11:27:40|11610.9|11595.9|11610.9|11595.9|11610.9|11595.9|11610.9|11595.9|0
1637148590000|2021-11-17 11:29:50|11611.9|11596.9|11611.8|11596.8|11611.9|11596.9|11611.8|11596.8|0
1637148670000|2021-11-17 11:31:10|11611.3|11596.3|11610.5|11595.5|11611.3|11596.3|11610.5|11595.5|0
1637148690000|2021-11-17 11:31:30|11610|11595|11608.7|11593.7|11610|11595|11608.7|11593.7|6
1637148720000|2021-11-17 11:32:00|11611.2|11596.2|11611.6|11596.6|11611.6|11596.6|11611.2|11596.2|0
1637148730000|2021-11-17 11:32:10|11612.1|11597.1|11612.1|11597.1|11612.1|11597.1|11612.1|11597.1|0
1637148740000|2021-11-17 11:32:20|11611.9|11596.9|11611.5|11596.5|11611.9|11596.9|11611.5|11596.5|0
1637148750000|2021-11-17 11:32:30|11611.1|11596.1|11611.1|11596.1|11611.1|11596.1|11611.1|11596.1|0
1637148760000|2021-11-17 11:32:40|11610.2|11595.2|11610.7|11595.7|11610.7|11595.7|11610.2|11595.2|0
1637148780000|2021-11-17 11:33:00|11608.4|11593.4|11608.3|11593.3|11608.4|11593.4|11608.3|11593.3|0
1637148790000|2021-11-17 11:33:10|11607.9|11592.9|11606.6|11591.6|11607.9|11592.9|11606.5|11591.5|1
1637148810000|2021-11-17 11:33:30|11605.8|11590.8|11603.4|11588.4|11605.8|11590.8|11603.4|11588.4|5
1637148820000|2021-11-17 11:33:40|11605.6|11590.6|11605.8|11590.8|11605.8|11590.8|11605.6|11590.6|1
1637148850000|2021-11-17 11:34:10|11603.6|11588.6|11603.6|11588.6|11603.6|11588.6|11603.6|11588.6|10
1637148860000|2021-11-17 11:34:20|11604.1|11589.1|11604.1|11589.1|11604.1|11589.1|11604.1|11589.1|0
1637148890000|2021-11-17 11:34:50|11603.1|11588.1|11602.1|11587.1|11603.1|11588.1|11602.1|11587.1|0
1637148900000|2021-11-17 11:35:00|11605.1|11590.1|11606.4|11591.4|11606.4|11591.4|11605.1|11590.1|0
1637148930000|2021-11-17 11:35:30|11606|11591|11606|11591|11606|11591|11606|11591|0
1637148940000|2021-11-17 11:35:40|11605.5|11590.5|11605.1|11590.1|11605.5|11590.5|11605.1|11590.1|0
1637149000000|2021-11-17 11:36:40|11604.9|11589.9|11603.6|11588.6|11604.9|11589.9|11603.6|11588.6|0
1637149010000|2021-11-17 11:36:50|11603.1|11588.1|11603.1|11588.1|11603.1|11588.1|11603.1|11588.1|0
1637149030000|2021-11-17 11:37:10|11604.4|11589.4|11604.4|11589.4|11604.4|11589.4|11604.4|11589.4|0
1637149080000|2021-11-17 11:38:00|11602.6|11587.6|11602.6|11587.6|11602.6|11587.6|11602.6|11587.6|0
1637149110000|2021-11-17 11:38:30|11601.7|11586.7|11601.7|11586.7|11601.7|11586.7|11601.7|11586.7|0
1637149150000|2021-11-17 11:39:10|11601.2|11586.2|11600.9|11585.9|11601.2|11586.2|11600.8|11585.8|1
1637149160000|2021-11-17 11:39:20|11600.4|11585.4|11600.5|11585.5|11600.5|11585.5|11600.4|11585.4|3
1637149170000|2021-11-17 11:39:30|11599.6|11584.6|11598.9|11583.9|11599.6|11584.6|11596.3|11581.3|4
1637149180000|2021-11-17 11:39:40|11597.9|11582.9|11597.9|11582.9|11598.4|11583.4|11597.9|11582.9|0
1637149190000|2021-11-17 11:39:50|11598.4|11583.4|11598.4|11583.4|11598.4|11583.4|11598.4|11583.4|0
1637149200000|2021-11-17 11:40:00|11598.2|11583.2|11600.9|11585.9|11600.9|11585.9|11597.4|11582.4|0
1637149210000|2021-11-17 11:40:10|11600.7|11585.7|11599.9|11584.9|11600.7|11585.7|11599.9|11584.9|0
1637149230000|2021-11-17 11:40:30|11599.8|11584.8|11599.1|11584.1|11599.8|11584.8|11599.1|11584.1|1
1637149240000|2021-11-17 11:40:40|||||||||1
1637149260000|2021-11-17 11:41:00|||||||||1
1637149280000|2021-11-17 11:41:20|11598.7|11583.7|11598.9|11583.9|11598.9|11583.9|11598.7|11583.7|2
1637149300000|2021-11-17 11:41:40|11598.5|11583.5|11598.5|11583.5|11598.5|11583.5|11598.5|11583.5|0
1637149320000|2021-11-17 11:42:00|11599.8|11584.8|11599.8|11584.8|11599.8|11584.8|11599.8|11584.8|2
1637149330000|2021-11-17 11:42:10|11599.7|11584.7|11599.7|11584.7|11599.7|11584.7|11599.7|11584.7|0
1637149380000|2021-11-17 11:43:00|11600.1|11585.1|11602.2|11587.2|11602.2|11587.2|11600.1|11585.1|0
1637149390000|2021-11-17 11:43:10|11602.7|11587.7|11602.2|11587.2|11602.7|11587.7|11602.2|11587.2|0
1637149470000|2021-11-17 11:44:30|11602.5|11587.5|11602.1|11587.1|11602.5|11587.5|11602.1|11587.1|0
1637149490000|2021-11-17 11:44:50|11599.6|11584.6|11599.6|11584.6|11599.6|11584.6|11599.6|11584.6|0
1637149500000|2021-11-17 11:45:00|11599.5|11584.5|11596.6|11581.6|11599.5|11584.5|11596.6|11581.6|0
1637149510000|2021-11-17 11:45:10|11598.1|11583.1|11598.1|11583.1|11598.1|11583.1|11598.1|11583.1|0
1637149540000|2021-11-17 11:45:40|11598.2|11583.2|11598.2|11583.2|11598.2|11583.2|11598.2|11583.2|0
1637149550000|2021-11-17 11:45:50|11597.2|11582.2|11598.2|11583.2|11598.2|11583.2|11597.2|11582.2|0
1637149570000|2021-11-17 11:46:10|11595.7|11580.7|11597.2|11582.2|11597.2|11582.2|11595.7|11580.7|0
1637149580000|2021-11-17 11:46:20|11597|11582|11595.7|11580.7|11597|11582|11595.7|11580.7|0
1637149590000|2021-11-17 11:46:30|11595.6|11580.6|11595.2|11580.2|11597.7|11582.7|11595.2|11580.2|1
1637149600000|2021-11-17 11:46:40|11594.8|11579.8|11594.5|11579.5|11594.8|11579.8|11591.9|11576.9|1
1637149610000|2021-11-17 11:46:50|11594.4|11579.4|11592.1|11577.1|11594.4|11579.4|11592|11577|0
1637149620000|2021-11-17 11:47:00|11592|11577|11591.2|11576.2|11592|11577|11590.7|11575.7|0
1637149630000|2021-11-17 11:47:10|11591.5|11576.5|11590.2|11575.2|11591.5|11576.5|11590.1|11575.1|0
1637149640000|2021-11-17 11:47:20|11590.4|11575.4|11592.1|11577.1|11593.2|11578.2|11590.4|11575.4|0
1637149660000|2021-11-17 11:47:40|11592.2|11577.2|11592.1|11577.1|11592.2|11577.2|11592.1|11577.1|0
1637149680000|2021-11-17 11:48:00|11591.2|11576.2|11591.2|11576.2|11591.2|11576.2|11591.2|11576.2|0
1637149690000|2021-11-17 11:48:10|11591.1|11576.1|11590.2|11575.2|11591.1|11576.1|11590.2|11575.2|0
1637149700000|2021-11-17 11:48:20|11589.7|11574.7|11589.1|11574.1|11589.7|11574.7|11589.1|11574.1|0
1637149710000|2021-11-17 11:48:30|11588.6|11573.6|11588.6|11573.6|11588.6|11573.6|11588.6|11573.6|0
1637149730000|2021-11-17 11:48:50|11589.1|11574.1|11589.2|11574.2|11589.2|11574.2|11589.1|11574.1|0
1637149740000|2021-11-17 11:49:00|11588.7|11573.7|11588.7|11573.7|11588.7|11573.7|11588.7|11573.7|0
1637149750000|2021-11-17 11:49:10|11588.2|11573.2|11586.7|11571.7|11588.2|11573.2|11586.7|11571.7|0
1637149770000|2021-11-17 11:49:30|11585.9|11570.9|11588.3|11573.3|11590.2|11575.2|11585.9|11570.9|0
1637149780000|2021-11-17 11:49:40|11587.8|11572.8|11588.2|11573.2|11588.7|11573.7|11587.8|11572.8|0
1637149800000|2021-11-17 11:50:00|11587.8|11572.8|11586.3|11571.3|11587.8|11572.8|11586.3|11571.3|0
1637149810000|2021-11-17 11:50:10|11585.3|11570.3|11586.3|11571.3|11586.3|11571.3|11585.3|11570.3|0
1637149820000|2021-11-17 11:50:20|11585.8|11570.8|11588.2|11573.2|11588.2|11573.2|11585.8|11570.8|0
1637149930000|2021-11-17 11:52:10|11587.8|11572.8|11587.8|11572.8|11587.8|11572.8|11587.8|11572.8|0
1637149970000|2021-11-17 11:52:50|11586.8|11571.8|11586.2|11571.2|11586.8|11571.8|11586.2|11571.2|0
1637149980000|2021-11-17 11:53:00|11586.3|11571.3|11586.3|11571.3|11586.3|11571.3|11586.3|11571.3|0
1637150030000|2021-11-17 11:53:50|11586.7|11571.7|11586.9|11571.9|11586.9|11571.9|11586.7|11571.7|1
1637150050000|2021-11-17 11:54:10|11586.8|11571.8|11586.9|11571.9|11586.9|11571.9|11586.8|11571.8|2
1637150080000|2021-11-17 11:54:40|11586.8|11571.8|11586.8|11571.8|11586.8|11571.8|11586.8|11571.8|0
1637150090000|2021-11-17 11:54:50|11587.3|11572.3|11587.3|11572.3|11587.3|11572.3|11587.3|11572.3|0
1637150100000|2021-11-17 11:55:00|11587.4|11572.4|11586.3|11571.3|11587.8|11572.8|11586.3|11571.3|0
1637150110000|2021-11-17 11:55:10|11586.2|11571.2|11584.5|11569.5|11586.2|11571.2|11584.5|11569.5|0
1637150120000|2021-11-17 11:55:20|11584.4|11569.4|11584|11569|11584.4|11569.4|11584|11569|0
1637150190000|2021-11-17 11:56:30|11584.4|11569.4|11590.3|11575.3|11590.3|11575.3|11584.4|11569.4|4
1637150220000|2021-11-17 11:57:00|11589|11574|11589|11574|11589|11574|11589|11574|0
1637150230000|2021-11-17 11:57:10|11589.4|11574.4|11589.9|11574.9|11589.9|11574.9|11589.4|11574.4|1
1637150260000|2021-11-17 11:57:40|11590|11575|11590.5|11575.5|11590.5|11575.5|11590|11575|0
1637150280000|2021-11-17 11:58:00|11590|11575|11590|11575|11590|11575|11590|11575|0
1637150290000|2021-11-17 11:58:10|11589.9|11574.9|11589.9|11574.9|11589.9|11574.9|11589.9|11574.9|0
1637150340000|2021-11-17 11:59:00|11590|11575|11589.9|11574.9|11590|11575|11589.9|11574.9|1
1637150380000|2021-11-17 11:59:40|11590|11575|11590|11575|11590|11575|11590|11575|0
1637150390000|2021-11-17 11:59:50|11589.5|11574.5|11591|11576|11591|11576|11589.5|11574.5|0
1637150400000|2021-11-17 12:00:00|11589.5|11574.5|11589.5|11574.5|11589.5|11574.5|11589.5|11574.5|0
1637150430000|2021-11-17 12:00:30|11589.3|11574.3|11589.5|11574.5|11589.5|11574.5|11588.5|11573.5|0
1637150440000|2021-11-17 12:00:40|11588|11573|11588|11573|11588|11573|11588|11573|0
1637150460000|2021-11-17 12:01:00|11587|11572|11588|11573|11588|11573|11587|11572|0
1637150470000|2021-11-17 12:01:10|11588.5|11573.5|11586.5|11571.5|11588.5|11573.5|11586.5|11571.5|0
1637150480000|2021-11-17 12:01:20|11587|11572|11586.5|11571.5|11587|11572|11586.5|11571.5|0
1637150490000|2021-11-17 12:01:30|11586.4|11571.4|11586.4|11571.4|11586.4|11571.4|11586.4|11571.4|0
1637150500000|2021-11-17 12:01:40|11586|11571|11586.4|11571.4|11587|11572|11586|11571|0
1637150510000|2021-11-17 12:01:50|11586|11571|11586.5|11571.5|11587|11572|11586|11571|0
1637150520000|2021-11-17 12:02:00|11586|11571|11586|11571|11586|11571|11586|11571|0
1637150550000|2021-11-17 12:02:30|11588|11573|11588|11573|11588|11573|11588|11573|1
1637150560000|2021-11-17 12:02:40|11587.5|11572.5|11587.5|11572.5|11587.5|11572.5|11587.5|11572.5|0
1637150570000|2021-11-17 12:02:50|11586|11571|11586|11571|11586|11571|11586|11571|0
1637150580000|2021-11-17 12:03:00|11586.2|11571.2|11586.5|11571.5|11587.5|11572.5|11586.2|11571.2|0
1637150590000|2021-11-17 12:03:10|11586.4|11571.4|11587|11572|11587|11572|11586|11571|0
1637150600000|2021-11-17 12:03:20|11586.9|11571.9|11586.4|11571.4|11586.9|11571.9|11586.4|11571.4|0
1637150610000|2021-11-17 12:03:30|11586|11571|11586|11571|11586|11571|11586|11571|0
1637150630000|2021-11-17 12:03:50|11586.5|11571.5|11586.5|11571.5|11586.5|11571.5|11586.5|11571.5|0
1637150640000|2021-11-17 12:04:00|11585|11570|11585.5|11570.5|11586|11571|11585|11570|0
1637150670000|2021-11-17 12:04:30|||||||||1
1637150730000|2021-11-17 12:05:30|11585.4|11570.4|11585.4|11570.4|11585.4|11570.4|11585.4|11570.4|0
1637150740000|2021-11-17 12:05:40|11585|11570|11585|11570|11585|11570|11585|11570|0
1637150760000|2021-11-17 12:06:00|11585.5|11570.5|11585.5|11570.5|11585.5|11570.5|11585.5|11570.5|0
1637150780000|2021-11-17 12:06:20|11585.4|11570.4|11585|11570|11585.4|11570.4|11585|11570|0
1637150800000|2021-11-17 12:06:40|11585.5|11570.5|11585.5|11570.5|11585.5|11570.5|11585.5|11570.5|2
1637150810000|2021-11-17 12:06:50|11585|11570|11585|11570|11585|11570|11585|11570|0
1637150820000|2021-11-17 12:07:00|11585.1|11570.1|11585.1|11570.1|11585.1|11570.1|11585|11570|0
1637150910000|2021-11-17 12:08:30|11584.1|11569.1|11584.1|11569.1|11584.1|11569.1|11584.1|11569.1|0
1637150920000|2021-11-17 12:08:40|11585.1|11570.1|11585.1|11570.1|11585.1|11570.1|11585.1|11570.1|0
1637150940000|2021-11-17 12:09:00|11585|11570|11583.6|11568.6|11585|11570|11583.6|11568.6|0
1637150950000|2021-11-17 12:09:10|11583.7|11568.7|11583.7|11568.7|11583.7|11568.7|11583.7|11568.7|0
1637150960000|2021-11-17 12:09:20|11584.2|11569.2|11585.1|11570.1|11585.1|11570.1|11584.2|11569.2|0
1637150970000|2021-11-17 12:09:30|11585.2|11570.2|11585.2|11570.2|11585.2|11570.2|11585.1|11570.1|1
1637150980000|2021-11-17 12:09:40|11586.6|11571.6|11587|11572|11587|11572|11586.6|11571.6|0
1637150990000|2021-11-17 12:09:50|11587.2|11572.2|11587.2|11572.2|11587.2|11572.2|11587.2|11572.2|0
1637151020000|2021-11-17 12:10:20|11587|11572|11587|11572|11587|11572|11587|11572|0
1637151040000|2021-11-17 12:10:40|11587.1|11572.1|11587.1|11572.1|11587.1|11572.1|11587.1|11572.1|0
1637151050000|2021-11-17 12:10:50|11587.3|11572.3|11589.1|11574.1|11589.1|11574.1|11587.3|11572.3|0
1637151060000|2021-11-17 12:11:00|11589.5|11574.5|11594.1|11579.1|11596|11581|11589.5|11574.5|2
1637151070000|2021-11-17 12:11:10|11594|11579|11595|11580|11595|11580|11594|11579|1
1637151120000|2021-11-17 12:12:00|11595.1|11580.1|11595.5|11580.5|11595.5|11580.5|11595.1|11580.1|0
1637151180000|2021-11-17 12:13:00|11595.6|11580.6|11596.6|11581.6|11596.6|11581.6|11595.6|11580.6|1
1637151330000|2021-11-17 12:15:30|11597.1|11582.1|11597.1|11582.1|11597.1|11582.1|11597.1|11582.1|0
1637151360000|2021-11-17 12:16:00|11595.6|11580.6|11595.6|11580.6|11595.6|11580.6|11595.6|11580.6|0
1637151520000|2021-11-17 12:18:40|||||||||1
1637151540000|2021-11-17 12:19:00|11595.7|11580.7|11596.7|11581.7|11596.7|11581.7|11595.7|11580.7|0
1637151550000|2021-11-17 12:19:10|11597.1|11582.1|11597.1|11582.1|11597.1|11582.1|11597.1|11582.1|0
1637151600000|2021-11-17 12:20:00|||||||||1
1637151610000|2021-11-17 12:20:10|11597.2|11582.2|11597.6|11582.6|11597.6|11582.6|11597.2|11582.2|0
1637151670000|2021-11-17 12:21:10|11597.4|11582.4|11596.1|11581.1|11597.4|11582.4|11595.6|11580.6|0
1637151680000|2021-11-17 12:21:20|11596|11581|11595.6|11580.6|11596|11581|11595.1|11580.1|0
1637151700000|2021-11-17 12:21:40|11594.1|11579.1|11594.1|11579.1|11594.1|11579.1|11594.1|11579.1|0
1637151720000|2021-11-17 12:22:00|11595.6|11580.6|11595.6|11580.6|11595.6|11580.6|11595.6|11580.6|0
1637151730000|2021-11-17 12:22:10|11595.7|11580.7|11596.1|11581.1|11596.1|11581.1|11595.7|11580.7|0
1637151740000|2021-11-17 12:22:20|11596.6|11581.6|11598.1|11583.1|11598.1|11583.1|11596.6|11581.6|0
1637151750000|2021-11-17 12:22:30|11600.6|11585.6|11601.1|11586.1|11601.1|11586.1|11600.6|11585.6|0
1637151760000|2021-11-17 12:22:40|11601.2|11586.2|11602.2|11587.2|11602.2|11587.2|11601.2|11586.2|0
1637151770000|2021-11-17 12:22:50|11603.1|11588.1|11603.6|11588.6|11603.6|11588.6|11603.1|11588.1|0
1637151780000|2021-11-17 12:23:00|11604.9|11589.9|11605.5|11590.5|11605.5|11590.5|11604.9|11589.9|1
1637151790000|2021-11-17 12:23:10|11605.9|11590.9|11605.9|11590.9|11605.9|11590.9|11605.9|11590.9|0
1637151820000|2021-11-17 12:23:40|11605.4|11590.4|11604.5|11589.5|11605.4|11590.4|11604.5|11589.5|0
1637151830000|2021-11-17 12:23:50|11605|11590|11604.1|11589.1|11605|11590|11604.1|11589.1|0
1637151840000|2021-11-17 12:24:00|11605|11590|11605|11590|11605|11590|11605|11590|0
1637151880000|2021-11-17 12:24:40|11604.9|11589.9|11603.5|11588.5|11604.9|11589.9|11603.5|11588.5|0
1637151920000|2021-11-17 12:25:20|11603.4|11588.4|11600.1|11585.1|11603.4|11588.4|11600.1|11585.1|0
1637151930000|2021-11-17 12:25:30|11598.6|11583.6|11598.4|11583.4|11598.6|11583.6|11598.4|11583.4|0
1637151940000|2021-11-17 12:25:40|11597.5|11582.5|11595.1|11580.1|11597.6|11582.6|11595.1|11580.1|0
1637151960000|2021-11-17 12:26:00|11595.6|11580.6|11593.1|11578.1|11595.6|11580.6|11593.1|11578.1|0
1637151970000|2021-11-17 12:26:10|11593.6|11578.6|11594.6|11579.6|11594.6|11579.6|11593.6|11578.6|0
1637151980000|2021-11-17 12:26:20|11594.7|11579.7|11595.1|11580.1|11595.1|11580.1|11594.7|11579.7|0
1637152030000|2021-11-17 12:27:10|11595.6|11580.6|11598.6|11583.6|11598.6|11583.6|11595.6|11580.6|0
1637152050000|2021-11-17 12:27:30|11598.1|11583.1|11598.1|11583.1|11598.1|11583.1|11598.1|11583.1|2
1637152070000|2021-11-17 12:27:50|11598.6|11583.6|11598.6|11583.6|11598.6|11583.6|11598.6|11583.6|0
1637152140000|2021-11-17 12:29:00|11599.1|11584.1|11599.1|11584.1|11599.1|11584.1|11599.1|11584.1|0
1637152170000|2021-11-17 12:29:30|11598.1|11583.1|11598.1|11583.1|11598.1|11583.1|11598.1|11583.1|0
1637152190000|2021-11-17 12:29:50|11595.1|11580.1|11596.1|11581.1|11596.1|11581.1|11595.1|11580.1|0
1637152220000|2021-11-17 12:30:20|11595.6|11580.6|11595.6|11580.6|11595.6|11580.6|11595.6|11580.6|0
1637152230000|2021-11-17 12:30:30|11594.6|11579.6|11594.6|11579.6|11594.6|11579.6|11594.6|11579.6|0
1637152240000|2021-11-17 12:30:40|11594.5|11579.5|11594.5|11579.5|11594.5|11579.5|11594.5|11579.5|0
1637152250000|2021-11-17 12:30:50|11593.9|11578.9|11592.6|11577.6|11593.9|11578.9|11592.6|11577.6|0
1637152260000|2021-11-17 12:31:00|11592.1|11577.1|11592.1|11577.1|11592.1|11577.1|11592.1|11577.1|0
1637152270000|2021-11-17 12:31:10|11595.1|11580.1|11595.1|11580.1|11595.1|11580.1|11595.1|11580.1|0
1637152300000|2021-11-17 12:31:40|11593.1|11578.1|11593.1|11578.1|11593.1|11578.1|11593.1|11578.1|0
1637152310000|2021-11-17 12:31:50|11591.6|11576.6|11591.6|11576.6|11591.6|11576.6|11591.6|11576.6|0
1637152350000|2021-11-17 12:32:30|11591.5|11576.5|11590.6|11575.6|11592.1|11577.1|11590.6|11575.6|0
1637152360000|2021-11-17 12:32:40|11590.5|11575.5|11590.1|11575.1|11590.5|11575.5|11590.1|11575.1|0
1637152380000|2021-11-17 12:33:00|11592.1|11577.1|11592.6|11577.6|11592.6|11577.6|11592.1|11577.1|0
1637152420000|2021-11-17 12:33:40|11592.4|11577.4|11591.1|11576.1|11592.4|11577.4|11591.1|11576.1|0
1637152430000|2021-11-17 12:33:50|11591|11576|11589.9|11574.9|11591|11576|11589.9|11574.9|0
1637152440000|2021-11-17 12:34:00|11589.1|11574.1|11589.1|11574.1|11589.1|11574.1|11589.1|11574.1|0
1637152460000|2021-11-17 12:34:20|||||||||1
1637152490000|2021-11-17 12:34:50|11591.6|11576.6|11591.5|11576.5|11591.6|11576.6|11591.1|11576.1|3
1637152500000|2021-11-17 12:35:00|11591.1|11576.1|11591.1|11576.1|11591.6|11576.6|11591.1|11576.1|0
1637152570000|2021-11-17 12:36:10|11591.6|11576.6|11591.1|11576.1|11591.6|11576.6|11591.1|11576.1|0
1637152580000|2021-11-17 12:36:20|11591.5|11576.5|11591.2|11576.2|11591.6|11576.6|11591.1|11576.1|0
1637152590000|2021-11-17 12:36:30|11591.1|11576.1|11592.1|11577.1|11592.1|11577.1|11591.1|11576.1|0
1637152600000|2021-11-17 12:36:40|11591.6|11576.6|11591.6|11576.6|11591.6|11576.6|11591.6|11576.6|1
1637152610000|2021-11-17 12:36:50|11591.1|11576.1|11591.1|11576.1|11591.1|11576.1|11591.1|11576.1|0
1637152620000|2021-11-17 12:37:00|11592.1|11577.1|11592.1|11577.1|11592.1|11577.1|11592.1|11577.1|0
1637152640000|2021-11-17 12:37:20|11592.3|11577.3|11593.6|11578.6|11594.5|11579.5|11592.3|11577.3|0
1637152650000|2021-11-17 12:37:30|11593.4|11578.4|11592.1|11577.1|11593.4|11578.4|11592.1|11577.1|0
1637152660000|2021-11-17 12:37:40|11592.6|11577.6|11592.6|11577.6|11592.6|11577.6|11592.6|11577.6|2
1637152670000|2021-11-17 12:37:50|11592.1|11577.1|11590|11575|11592.1|11577.1|11589.1|11574.1|0
1637152680000|2021-11-17 12:38:00|11589.6|11574.6|11591.1|11576.1|11591.1|11576.1|11589.6|11574.6|1
1637152690000|2021-11-17 12:38:10|11590.9|11575.9|11587.1|11572.1|11590.9|11575.9|11587.1|11572.1|0
1637152700000|2021-11-17 12:38:20|11588.6|11573.6|11588.6|11573.6|11588.6|11573.6|11588.6|11573.6|0
1637152710000|2021-11-17 12:38:30|11588.4|11573.4|11585.1|11570.1|11588.4|11573.4|11585.1|11570.1|0
1637152720000|2021-11-17 12:38:40|11585|11570|11585|11570|11585|11570|11585|11570|0
1637152730000|2021-11-17 12:38:50|11584.9|11569.9|11583.5|11568.5|11584.9|11569.9|11583.5|11568.5|0
1637152750000|2021-11-17 12:39:10|11583.4|11568.4|11583.5|11568.5|11583.5|11568.5|11583.4|11568.4|1
1637152770000|2021-11-17 12:39:30|11583|11568|11583|11568|11583|11568|11583|11568|0
1637152780000|2021-11-17 12:39:40|11582.9|11567.9|11574.9|11559.9|11582.9|11567.9|11574.9|11559.9|0
1637152820000|2021-11-17 12:40:20|11575.4|11560.4|11575.4|11560.4|11575.4|11560.4|11575.4|11560.4|0
1637152840000|2021-11-17 12:40:40|11575.2|11560.2|11573.4|11558.4|11575.2|11560.2|11573.4|11558.4|0
1637152850000|2021-11-17 12:40:50|11573.6|11558.6|11574.4|11559.4|11574.4|11559.4|11573.6|11558.6|0
1637152860000|2021-11-17 12:41:00|11573.4|11558.4|11569.5|11554.5|11573.4|11558.4|11569.5|11554.5|0
1637152870000|2021-11-17 12:41:10|11569|11554|11564.7|11549.7|11569|11554|11564.7|11549.7|0
1637152890000|2021-11-17 12:41:30|11565.6|11550.6|11565.6|11550.6|11565.6|11550.6|11565.6|11550.6|1
1637152900000|2021-11-17 12:41:40|11565.7|11550.7|11566|11551|11566|11551|11564.9|11549.9|2
1637152910000|2021-11-17 12:41:50|11567|11552|11575.9|11560.9|11575.9|11560.9|11567|11552|0
1637152990000|2021-11-17 12:43:10|11575.7|11560.7|11574.4|11559.4|11575.7|11560.7|11574.4|11559.4|0
1637153000000|2021-11-17 12:43:20|11574.5|11559.5|11574.5|11559.5|11574.5|11559.5|11574.5|11559.5|0
1637153030000|2021-11-17 12:43:50|11574.4|11559.4|11572.5|11557.5|11574.4|11559.4|11572.5|11557.5|0
1637153040000|2021-11-17 12:44:00|11572.7|11557.7|11575|11560|11575|11560|11572.7|11557.7|0
1637153050000|2021-11-17 12:44:10|11576.9|11561.9|11576.9|11561.9|11576.9|11561.9|11576.9|11561.9|0
1637153070000|2021-11-17 12:44:30|11576.7|11561.7|11575.4|11560.4|11576.7|11561.7|11575.4|11560.4|0
1637153080000|2021-11-17 12:44:40|11576|11561|11576|11561|11576|11561|11576|11561|0
1637153100000|2021-11-17 12:45:00|11576.9|11561.9|11576.9|11561.9|11576.9|11561.9|11576.9|11561.9|0
1637153110000|2021-11-17 12:45:10|11576.5|11561.5|11576.5|11561.5|11576.5|11561.5|11576.5|11561.5|0
1637153120000|2021-11-17 12:45:20|11575.5|11560.5|11572|11557|11575.5|11560.5|11572|11557|0
1637153130000|2021-11-17 12:45:30|11572.2|11557.2|11572.2|11557.2|11572.2|11557.2|11572.2|11557.2|0
1637153140000|2021-11-17 12:45:40|11573|11558|11572|11557|11573.5|11558.5|11572|11557|0
1637153160000|2021-11-17 12:46:00|11571.8|11556.8|11568|11553|11571.8|11556.8|11568|11553|0
1637153170000|2021-11-17 12:46:10|11567.9|11552.9|11569|11554|11569|11554|11567|11552|0
1637153190000|2021-11-17 12:46:30|11570.5|11555.5|11570.5|11555.5|11570.5|11555.5|11570.5|11555.5|0
1637153220000|2021-11-17 12:47:00|11570.6|11555.6|11571.5|11556.5|11571.5|11556.5|11570.6|11555.6|0
1637153240000|2021-11-17 12:47:20|11568.1|11553.1|11568.6|11553.6|11568.6|11553.6|11568.1|11553.1|4
1637153260000|2021-11-17 12:47:40|11568.5|11553.5|11568.4|11553.4|11568.5|11553.5|11568.4|11553.4|2
1637153270000|2021-11-17 12:47:50|11568.3|11553.3|11568.3|11553.3|11568.3|11553.3|11568.3|11553.3|0
1637153280000|2021-11-17 12:48:00|11568.4|11553.4|11568.3|11553.3|11568.4|11553.4|11568.3|11553.3|0
1637153300000|2021-11-17 12:48:20|11568|11553|11564.4|11549.4|11568|11553|11564.4|11549.4|0
1637153310000|2021-11-17 12:48:30|11564.9|11549.9|11563.4|11548.4|11564.9|11549.9|11563.4|11548.4|0
1637153320000|2021-11-17 12:48:40|||||||||1
1637153330000|2021-11-17 12:48:50|11564.4|11549.4|11564.4|11549.4|11564.4|11549.4|11564.4|11549.4|0
1637153340000|2021-11-17 12:49:00|11564.6|11549.6|11576.2|11561.2|11576.2|11561.2|11564.6|11549.6|5
1637153350000|2021-11-17 12:49:10|11576.5|11561.5|11576.6|11561.6|11576.6|11561.6|11576.5|11561.5|3
1637153360000|2021-11-17 12:49:20|11576.2|11561.2|11576|11561|11576.2|11561.2|11575.5|11560.5|3
1637153420000|2021-11-17 12:50:20|11575.9|11560.9|11575.5|11560.5|11575.9|11560.9|11575.5|11560.5|0
1637153500000|2021-11-17 12:51:40|11575|11560|11575.7|11560.7|11575.7|11560.7|11573.7|11558.7|2
1637153510000|2021-11-17 12:51:50|11578.2|11563.2|11578.2|11563.2|11578.2|11563.2|11578.2|11563.2|0
1637153550000|2021-11-17 12:52:30|11578.3|11563.3|11578.3|11563.3|11578.3|11563.3|11578.3|11563.3|0
1637153560000|2021-11-17 12:52:40|11578.7|11563.7|11578.7|11563.7|11578.7|11563.7|11578.7|11563.7|0
1637153590000|2021-11-17 12:53:10|11574.3|11559.3|11574.3|11559.3|11574.3|11559.3|11574.3|11559.3|2
1637153680000|2021-11-17 12:54:40|11575.4|11560.4|11575.4|11560.4|11575.4|11560.4|11575.4|11560.4|0
1637153760000|2021-11-17 12:56:00|11575.8|11560.8|11575.8|11560.8|11575.8|11560.8|11575.8|11560.8|0
1637153800000|2021-11-17 12:56:40|11576.4|11561.4|11576.4|11561.4|11576.4|11561.4|11576.4|11561.4|0
1637153830000|2021-11-17 12:57:10|11576.9|11561.9|11576.9|11561.9|11576.9|11561.9|11576.9|11561.9|0
1637153840000|2021-11-17 12:57:20|||||||||1
1637153860000|2021-11-17 12:57:40|11576.3|11561.3|11573.8|11558.8|11576.3|11561.3|11573.8|11558.8|1
1637153870000|2021-11-17 12:57:50|11573.9|11558.9|11574.3|11559.3|11574.3|11559.3|11573.9|11558.9|0
1637153880000|2021-11-17 12:58:00|11574.1|11559.1|11572.3|11557.3|11574.1|11559.1|11571.9|11556.9|0
1637153920000|2021-11-17 12:58:40|11571.8|11556.8|11569.3|11554.3|11571.8|11556.8|11569.3|11554.3|1
1637153930000|2021-11-17 12:58:50|11570.8|11555.8|11572.3|11557.3|11572.3|11557.3|11570.8|11555.8|2
1637153940000|2021-11-17 12:59:00|11572.8|11557.8|11576.8|11561.8|11577.3|11562.3|11572.8|11557.8|0
1637153960000|2021-11-17 12:59:20|11574.8|11559.8|11575.3|11560.3|11575.3|11560.3|11574.8|11559.8|1
1637153990000|2021-11-17 12:59:50|11575.8|11560.8|11575.8|11560.8|11575.8|11560.8|11575.8|11560.8|0
1637154000000|2021-11-17 13:00:00|11575.3|11560.3|11575.3|11560.3|11575.8|11560.8|11575.3|11560.3|0
1637154050000|2021-11-17 13:00:50|11576.3|11561.3|11577.3|11562.3|11577.3|11562.3|11576.3|11561.3|0
1637154060000|2021-11-17 13:01:00|11577.4|11562.4|11581.3|11566.3|11581.8|11566.8|11577.4|11562.4|1
1637154070000|2021-11-17 13:01:10|11586.3|11571.3|11588.8|11573.8|11588.8|11573.8|11586.3|11571.3|0
1637154100000|2021-11-17 13:01:40|11588.5|11573.5|11588.8|11573.8|11588.8|11573.8|11586.8|11571.8|0
1637154110000|2021-11-17 13:01:50|11589.8|11574.8|11593.3|11578.3|11594.2|11579.2|11589.8|11574.8|2
1637154120000|2021-11-17 13:02:00|11593.8|11578.8|11593.8|11578.8|11594.8|11579.8|11593.8|11578.8|0
1637154130000|2021-11-17 13:02:10|11594.3|11579.3|11594.3|11579.3|11594.3|11579.3|11594.3|11579.3|0
1637154160000|2021-11-17 13:02:40|11594.8|11579.8|11594.8|11579.8|11594.8|11579.8|11594.8|11579.8|0
1637154170000|2021-11-17 13:02:50|11595.8|11580.8|11596.3|11581.3|11596.3|11581.3|11595.8|11580.8|0
1637154180000|2021-11-17 13:03:00|11597.2|11582.2|11597.2|11582.2|11597.2|11582.2|11597.2|11582.2|0
1637154190000|2021-11-17 13:03:10|11597.3|11582.3|11597.3|11582.3|11597.3|11582.3|11597.3|11582.3|0
1637154210000|2021-11-17 13:03:30|11599.9|11584.9|11599.5|11584.5|11601.1|11586.1|11599.5|11584.5|2
1637154220000|2021-11-17 13:03:40|11601.8|11586.8|11602.2|11587.2|11602.2|11587.2|11601.3|11586.3|0
1637154230000|2021-11-17 13:03:50|11602.6|11587.6|11605.2|11590.2|11605.3|11590.3|11602.6|11587.6|0
1637154240000|2021-11-17 13:04:00|11606.6|11591.6|11613.1|11598.1|11613.1|11598.1|11606.6|11591.6|11
1637154250000|2021-11-17 13:04:10|11613.2|11598.2|11614.1|11599.1|11617.6|11602.6|11613.2|11598.2|0
1637154260000|2021-11-17 13:04:20|11613.9|11598.9|11611.1|11596.1|11613.9|11598.9|11609.1|11594.1|0
1637154270000|2021-11-17 13:04:30|11610.6|11595.6|11611.1|11596.1|11611.1|11596.1|11610.6|11595.6|4
1637154280000|2021-11-17 13:04:40|11611|11596|11610.1|11595.1|11611.1|11596.1|11609.6|11594.6|6
1637154290000|2021-11-17 13:04:50|11610.6|11595.6|11610.5|11595.5|11611.1|11596.1|11610.5|11595.5|0
1637154300000|2021-11-17 13:05:00|11610.6|11595.6|11608.1|11593.1|11611.1|11596.1|11608.1|11593.1|0
1637154310000|2021-11-17 13:05:10|11608|11593|11608.6|11593.6|11608.6|11593.6|11607.6|11592.6|0
1637154320000|2021-11-17 13:05:20|11608.5|11593.5|11608.4|11593.4|11608.5|11593.5|11608.4|11593.4|0
1637154340000|2021-11-17 13:05:40|11608.8|11593.8|11609.3|11594.3|11611.9|11596.9|11608.4|11593.4|0
1637154350000|2021-11-17 13:05:50|11609.4|11594.4|11609.3|11594.3|11609.4|11594.4|11609.3|11594.3|1
1637154360000|2021-11-17 13:06:00|||||||||1
1637154370000|2021-11-17 13:06:10|11610.3|11595.3|11609.7|11594.7|11610.3|11595.3|11609.7|11594.7|3
1637154380000|2021-11-17 13:06:20|11610.1|11595.1|11611.1|11596.1|11611.9|11596.9|11610.1|11595.1|8
1637154390000|2021-11-17 13:06:30|11612|11597|11607.2|11592.2|11612.4|11597.4|11607.2|11592.2|13
1637154400000|2021-11-17 13:06:40|11607.7|11592.7|11607.7|11592.7|11607.7|11592.7|11607.7|11592.7|0
1637154410000|2021-11-17 13:06:50|11603.7|11588.7|11603.2|11588.2|11603.7|11588.7|11603.2|11588.2|1
1637154430000|2021-11-17 13:07:10|11603.1|11588.1|11600.7|11585.7|11603.1|11588.1|11600.7|11585.7|0
1637154440000|2021-11-17 13:07:20|11600.2|11585.2|11588.5|11573.5|11600.2|11585.2|11588.5|11573.5|1
1637154450000|2021-11-17 13:07:30|11588.4|11573.4|11588.4|11573.4|11588.4|11573.4|11588.4|11573.4|0
1637154460000|2021-11-17 13:07:40|11587.5|11572.5|11592.6|11577.6|11592.6|11577.6|11587.5|11572.5|0
1637154470000|2021-11-17 13:07:50|11592.4|11577.4|11592.5|11577.5|11594|11579|11591.8|11576.8|0
1637154480000|2021-11-17 13:08:00|11592.6|11577.6|11592.9|11577.9|11593|11578|11592.5|11577.5|2
1637154490000|2021-11-17 13:08:10|11592.8|11577.8|11591.3|11576.3|11592.8|11577.8|11591.3|11576.3|1
1637154510000|2021-11-17 13:08:30|11590.3|11575.3|11590.8|11575.8|11590.8|11575.8|11589.8|11574.8|0
1637154520000|2021-11-17 13:08:40|11589.8|11574.8|11588.8|11573.8|11589.8|11574.8|11588.8|11573.8|0
1637154530000|2021-11-17 13:08:50|11588.7|11573.7|11583.3|11568.3|11588.7|11573.7|11582.8|11567.8|0
1637154540000|2021-11-17 13:09:00|11582.8|11567.8|11583.3|11568.3|11583.3|11568.3|11582.8|11567.8|0
1637154570000|2021-11-17 13:09:30|11583.7|11568.7|11587.5|11572.5|11587.5|11572.5|11583.7|11568.7|9
1637154580000|2021-11-17 13:09:40|11587.6|11572.6|11587.6|11572.6|11587.6|11572.6|11587.6|11572.6|0
1637154590000|2021-11-17 13:09:50|11587.7|11572.7|11591.7|11576.7|11591.7|11576.7|11587.7|11572.7|0
1637154610000|2021-11-17 13:10:10|11592|11577|11591.7|11576.7|11592|11577|11591.7|11576.7|4
1637154620000|2021-11-17 13:10:20|11591.8|11576.8|11587.7|11572.7|11591.8|11576.8|11587.7|11572.7|3
1637154640000|2021-11-17 13:10:40|11588.2|11573.2|11588.2|11573.2|11588.2|11573.2|11588.2|11573.2|0
1637154650000|2021-11-17 13:10:50|11588.5|11573.5|11590.1|11575.1|11590.7|11575.7|11588.5|11573.5|0
1637154700000|2021-11-17 13:11:40|11590.3|11575.3|11591|11576|11591.6|11576.6|11590.3|11575.3|1
1637154710000|2021-11-17 13:11:50|11591.5|11576.5|11591|11576|11591.5|11576.5|11591|11576|0
1637154730000|2021-11-17 13:12:10|11590.5|11575.5|11590.5|11575.5|11590.5|11575.5|11590.5|11575.5|0
1637154740000|2021-11-17 13:12:20|11590|11575|11590.5|11575.5|11590.5|11575.5|11590|11575|0
1637154750000|2021-11-17 13:12:30|11590.4|11575.4|11590|11575|11590.6|11575.6|11589.5|11574.5|0
1637154770000|2021-11-17 13:12:50|11590.6|11575.6|11590|11575|11590.6|11575.6|11590|11575|0
1637154780000|2021-11-17 13:13:00|||||||||1
1637154790000|2021-11-17 13:13:10|11590.1|11575.1|11588.5|11573.5|11590.5|11575.5|11588.5|11573.5|0
1637154820000|2021-11-17 13:13:40|11588.7|11573.7|11588|11573|11589.5|11574.5|11588|11573|0
1637154870000|2021-11-17 13:14:30|||||||||1
1637154880000|2021-11-17 13:14:40|11585.5|11570.5|11587.5|11572.5|11587.5|11572.5|11585.5|11570.5|0
1637154890000|2021-11-17 13:14:50|11588.5|11573.5|11588.5|11573.5|11588.5|11573.5|11588.5|11573.5|0
1637154900000|2021-11-17 13:15:00|11589|11574|11588|11573|11589|11574|11588|11573|0
1637154910000|2021-11-17 13:15:10|11589|11574|11588.5|11573.5|11589|11574|11588.5|11573.5|0
1637154920000|2021-11-17 13:15:20|11587.5|11572.5|11586.6|11571.6|11587.5|11572.5|11586.5|11571.5|0
1637154930000|2021-11-17 13:15:30|11587|11572|11587|11572|11587|11572|11587|11572|0
1637154940000|2021-11-17 13:15:40|11588|11573|11588|11573|11588|11573|11588|11573|0
1637154960000|2021-11-17 13:16:00|11589.5|11574.5|11589.9|11574.9|11589.9|11574.9|11589.5|11574.5|0
1637154970000|2021-11-17 13:16:10|11589.5|11574.5|11585.5|11570.5|11589.5|11574.5|11585.5|11570.5|0
1637154980000|2021-11-17 13:16:20|11585.4|11570.4|11584.4|11569.4|11585.4|11570.4|11584.4|11569.4|0
1637155000000|2021-11-17 13:16:40|11582.9|11567.9|11582.4|11567.4|11582.9|11567.9|11582|11567|2
1637155010000|2021-11-17 13:16:50|11580.9|11565.9|11580.9|11565.9|11580.9|11565.9|11580.9|11565.9|0
1637155020000|2021-11-17 13:17:00|11581|11566|11579.6|11564.6|11581|11566|11579.4|11564.4|2
1637155030000|2021-11-17 13:17:10|11579.8|11564.8|11581.1|11566.1|11581.1|11566.1|11579.8|11564.8|0
1637155060000|2021-11-17 13:17:40|11580.7|11565.7|11579.4|11564.4|11580.7|11565.7|11579.4|11564.4|1
1637155070000|2021-11-17 13:17:50|11580.4|11565.4|11579.9|11564.9|11580.5|11565.5|11579.4|11564.4|0
1637155080000|2021-11-17 13:18:00|11580.1|11565.1|11581.9|11566.9|11581.9|11566.9|11580.1|11565.1|0
1637155110000|2021-11-17 13:18:30|11581.8|11566.8|11581.4|11566.4|11581.8|11566.8|11581.4|11566.4|0
1637155140000|2021-11-17 13:19:00|11579.9|11564.9|11580|11565|11580|11565|11579.9|11564.9|0
1637155150000|2021-11-17 13:19:10|11580.5|11565.5|11580.4|11565.4|11580.9|11565.9|11580.4|11565.4|0
1637155160000|2021-11-17 13:19:20|11579.4|11564.4|11579.5|11564.5|11579.5|11564.5|11579.4|11564.4|0
1637155170000|2021-11-17 13:19:30|11579.9|11564.9|11579.4|11564.4|11579.9|11564.9|11579.4|11564.4|0
1637155180000|2021-11-17 13:19:40|11579.6|11564.6|11580.9|11565.9|11580.9|11565.9|11579.6|11564.6|0
1637155200000|2021-11-17 13:20:00|11581.4|11566.4|11581.4|11566.4|11581.4|11566.4|11581.4|11566.4|0
1637155230000|2021-11-17 13:20:30|11581.5|11566.5|11581.9|11566.9|11581.9|11566.9|11581.5|11566.5|0
1637155280000|2021-11-17 13:21:20|||||||||1
1637155330000|2021-11-17 13:22:10|11582|11567|11586.9|11571.9|11589.9|11574.9|11582|11567|0
1637155340000|2021-11-17 13:22:20|11586.8|11571.8|11586.8|11571.8|11586.8|11571.8|11586.8|11571.8|3
1637155360000|2021-11-17 13:22:40|11586.7|11571.7|11589.3|11574.3|11589.3|11574.3|11586.7|11571.7|2
1637155370000|2021-11-17 13:22:50|11590.7|11575.7|11595.8|11580.8|11595.8|11580.8|11590.7|11575.7|0
1637155380000|2021-11-17 13:23:00|11595.7|11580.7|11595.2|11580.2|11595.7|11580.7|11595.2|11580.2|0
1637155390000|2021-11-17 13:23:10|11600.3|11575.3|11603.2|11588.2|11603.2|11588.2|11598.4|11575.3|0
1637155400000|2021-11-17 13:23:20|11603.3|11588.3|11602.2|11587.2|11603.7|11588.7|11602.2|11587.2|0
1637155410000|2021-11-17 13:23:30|11601.7|11586.7|11602.2|11587.2|11602.2|11587.2|11599.2|11584.2|0
1637155420000|2021-11-17 13:23:40|11598.2|11583.2|11594.9|11579.9|11598.2|11583.2|11592.6|11577.6|0
1637155430000|2021-11-17 13:23:50|11592.2|11577.2|11594.7|11579.7|11594.7|11579.7|11592.2|11577.2|1
1637155440000|2021-11-17 13:24:00|||||||||3
1637155460000|2021-11-17 13:24:20|11592.6|11577.6|11592.5|11577.5|11592.6|11577.6|11592.5|11577.5|0
1637155470000|2021-11-17 13:24:30|11591.6|11576.6|11591.6|11576.6|11591.6|11576.6|11591.6|11576.6|0
1637155480000|2021-11-17 13:24:40|11592.1|11577.1|11592.1|11577.1|11592.1|11577.1|11592.1|11577.1|1
1637155490000|2021-11-17 13:24:50|||||||||1
1637155500000|2021-11-17 13:25:00|11589.6|11574.6|11589.6|11574.6|11589.6|11574.6|11589.6|11574.6|1
1637155510000|2021-11-17 13:25:10|11589.9|11574.9|11591.7|11576.7|11592.3|11577.3|11589.6|11574.6|0
1637155520000|2021-11-17 13:25:20|11591.3|11576.3|11589.6|11574.6|11591.3|11576.3|11589.6|11574.6|0
1637155530000|2021-11-17 13:25:30|11589.5|11574.5|11591|11576|11591.1|11576.1|11589.1|11574.1|3
1637155540000|2021-11-17 13:25:40|11591.1|11576.1|11591.6|11576.6|11591.6|11576.6|11591.1|11576.1|0
1637155550000|2021-11-17 13:25:50|11591.7|11576.7|11591.7|11576.7|11591.7|11576.7|11591.7|11576.7|11
1637155560000|2021-11-17 13:26:00|11591.3|11576.3|11591.4|11576.4|11591.4|11576.4|11591.3|11576.3|4
1637155570000|2021-11-17 13:26:10|11590.9|11575.9|11593.2|11578.2|11593.2|11578.2|11590.6|11575.6|3
1637155610000|2021-11-17 13:26:50|11593.7|11578.7|11594.2|11579.2|11594.2|11579.2|11593.7|11578.7|0
1637155620000|2021-11-17 13:27:00|11594.7|11579.7|11593.1|11578.1|11594.7|11579.7|11593.1|11578.1|33
1637155630000|2021-11-17 13:27:10|11591.6|11576.6|11591.6|11576.6|11591.6|11576.6|11591.6|11576.6|0
1637155640000|2021-11-17 13:27:20|11591.5|11576.5|11590.4|11575.4|11591.5|11576.5|11590.4|11575.4|0
1637155650000|2021-11-17 13:27:30|11589.5|11574.5|11589.5|11574.5|11589.5|11574.5|11589.5|11574.5|0
1637155660000|2021-11-17 13:27:40|11589.6|11574.6|11589.6|11574.6|11589.6|11574.6|11589.6|11574.6|0
1637155680000|2021-11-17 13:28:00|11589.7|11574.7|11588.3|11573.3|11589.7|11574.7|11588.2|11573.2|1
1637155690000|2021-11-17 13:28:10|11587.8|11572.8|11587.8|11572.8|11587.8|11572.8|11587.8|11572.8|1
1637155700000|2021-11-17 13:28:20|11586.8|11571.8|11586.8|11571.8|11586.8|11571.8|11586.8|11571.8|0
1637155710000|2021-11-17 13:28:30|11586.7|11571.7|11586.8|11571.8|11586.8|11571.8|11586.7|11571.7|1
1637155720000|2021-11-17 13:28:40|11586.7|11571.7|11586.7|11571.7|11586.7|11571.7|11586.7|11571.7|1
1637155730000|2021-11-17 13:28:50|11586.8|11571.8|11586.9|11571.9|11586.9|11571.9|11586.8|11571.8|6
1637155740000|2021-11-17 13:29:00|11587.8|11572.8|11587.3|11572.3|11587.8|11572.8|11587.3|11572.3|0
1637155750000|2021-11-17 13:29:10|11586.8|11571.8|11586.9|11571.9|11586.9|11571.9|11586.8|11571.8|1
1637155770000|2021-11-17 13:29:30|||||||||1
1637155780000|2021-11-17 13:29:40|||||||||1
1637155800000|2021-11-17 13:30:00|11587.3|11572.3|11590.3|11575.3|11590.3|11575.3|11587.3|11572.3|3
1637155810000|2021-11-17 13:30:10|11590.4|11575.4|11590.9|11575.9|11590.9|11575.9|11590.4|11575.4|0
1637155820000|2021-11-17 13:30:20|11590.4|11575.4|11590.3|11575.3|11590.4|11575.4|11590.3|11575.3|6
1637155850000|2021-11-17 13:30:50|11593.8|11578.8|11594.3|11579.3|11594.3|11579.3|11593.8|11578.8|0
1637155900000|2021-11-17 13:31:40|||||||||3
1637155940000|2021-11-17 13:32:20|||||||||2
1637155950000|2021-11-17 13:32:30|11594.4|11579.4|11593.4|11578.4|11594.4|11579.4|11593.4|11578.4|3
1637155960000|2021-11-17 13:32:40|11593.3|11578.3|11593.4|11578.4|11593.4|11578.4|11593.3|11578.3|5
1637155970000|2021-11-17 13:32:50|11593.3|11578.3|11594.3|11579.3|11594.3|11579.3|11593.3|11578.3|1
1637156010000|2021-11-17 13:33:30|||||||||11
1637156020000|2021-11-17 13:33:40|||||||||4
1637156040000|2021-11-17 13:34:00|11594.5|11579.5|11594.5|11579.5|11594.5|11579.5|11594.5|11579.5|0
1637156050000|2021-11-17 13:34:10|11596.2|11581.2|11596.2|11581.2|11596.2|11581.2|11596.2|11581.2|0
1637156080000|2021-11-17 13:34:40|11596.3|11581.3|11596.3|11581.3|11596.3|11581.3|11596.3|11581.3|0
1637156110000|2021-11-17 13:35:10|11596.8|11581.8|11599.9|11584.9|11599.9|11584.9|11596.8|11581.8|5
1637156120000|2021-11-17 13:35:20|11603.7|11588.7|11604.7|11589.7|11604.7|11589.7|11603.7|11588.7|0
1637156130000|2021-11-17 13:35:30|11604.3|11589.3|11604.3|11589.3|11604.3|11589.3|11604.3|11589.3|0
1637156140000|2021-11-17 13:35:40|11604.2|11589.2|11604.2|11589.2|11604.3|11589.3|11604.2|11589.2|5
1637156150000|2021-11-17 13:35:50|11604.3|11589.3|11604.2|11589.2|11604.3|11589.3|11604.2|11589.2|0
1637156160000|2021-11-17 13:36:00|11604.1|11589.1|11604.1|11589.1|11604.1|11589.1|11604.1|11589.1|5
1637156200000|2021-11-17 13:36:40|11601.6|11586.6|11600.1|11585.1|11601.6|11586.6|11599.1|11584.1|0
1637156210000|2021-11-17 13:36:50|11600.6|11585.6|11600.6|11585.6|11600.6|11585.6|11600.6|11585.6|5
1637156230000|2021-11-17 13:37:10|11600.8|11585.8|11602.1|11587.1|11602.6|11587.6|11600.8|11585.8|0
1637156240000|2021-11-17 13:37:20|11601.6|11586.6|11598.1|11583.1|11601.6|11586.6|11598.1|11583.1|0
1637156250000|2021-11-17 13:37:30|11598.2|11583.2|11598.1|11583.1|11598.2|11583.2|11598.1|11583.1|0
1637156260000|2021-11-17 13:37:40|11597.8|11582.8|11595.6|11580.6|11597.8|11582.8|11595.6|11580.6|0
1637156280000|2021-11-17 13:38:00|11595.5|11580.5|11595.5|11580.5|11595.5|11580.5|11595.5|11580.5|7
1637156290000|2021-11-17 13:38:10|11595.4|11580.4|11595.4|11580.4|11595.4|11580.4|11595.4|11580.4|4
1637156310000|2021-11-17 13:38:30|11594.9|11579.9|11592.9|11577.9|11594.9|11579.9|11592.4|11577.4|0
1637156330000|2021-11-17 13:38:50|11592.7|11577.7|11591.9|11576.9|11592.7|11577.7|11591.9|11576.9|0
1637156350000|2021-11-17 13:39:10|11592.4|11577.4|11592.4|11577.4|11592.4|11577.4|11592.4|11577.4|0
1637156390000|2021-11-17 13:39:50|11592.1|11577.1|11592.9|11577.9|11592.9|11577.9|11590.4|11575.4|0
1637156410000|2021-11-17 13:40:10|11591.9|11576.9|11592.9|11577.9|11592.9|11577.9|11591.9|11576.9|0
1637156420000|2021-11-17 13:40:20|11592.4|11577.4|11592.9|11577.9|11592.9|11577.9|11592.4|11577.4|0
1637156430000|2021-11-17 13:40:30|11592.8|11577.8|11592.7|11577.7|11592.9|11577.9|11592.7|11577.7|6
1637156440000|2021-11-17 13:40:40|11592.2|11577.2|11592.2|11577.2|11592.2|11577.2|11592.2|11577.2|0
1637156450000|2021-11-17 13:40:50|11592.6|11577.6|11592.6|11577.6|11592.7|11577.7|11592.6|11577.6|7
1637156460000|2021-11-17 13:41:00|11592.7|11577.7|11593.2|11578.2|11593.2|11578.2|11592.7|11577.7|0
1637156470000|2021-11-17 13:41:10|11593.1|11578.1|11592.1|11577.1|11593.1|11578.1|11591.1|11576.1|7
1637156480000|2021-11-17 13:41:20|11591.9|11576.9|11591.9|11576.9|11591.9|11576.9|11591.9|11576.9|7
1637156490000|2021-11-17 13:41:30|11590.9|11575.9|11590.4|11575.4|11590.9|11575.9|11590.4|11575.4|0
1637156500000|2021-11-17 13:41:40|11590.2|11575.2|11586.4|11571.4|11590.2|11575.2|11586.4|11571.4|0
1637156510000|2021-11-17 13:41:50|11587.4|11572.4|11587.1|11572.1|11587.4|11572.4|11587.1|11572.1|0
1637156520000|2021-11-17 13:42:00|11585.4|11570.4|11587.4|11572.4|11587.4|11572.4|11585.4|11570.4|0
1637156560000|2021-11-17 13:42:40|11587.9|11572.9|11589.4|11574.4|11589.4|11574.4|11587.9|11572.9|0
1637156570000|2021-11-17 13:42:50|11591.9|11576.9|11592.9|11577.9|11592.9|11577.9|11591.9|11576.9|1
1637156580000|2021-11-17 13:43:00|11593.1|11578.1|11594.9|11579.9|11594.9|11579.9|11593.1|11578.1|0
1637156600000|2021-11-17 13:43:20|||||||||3
1637156610000|2021-11-17 13:43:30|11595.2|11580.2|11595.2|11580.2|11595.2|11580.2|11595.2|11580.2|1
1637156630000|2021-11-17 13:43:50|11594.7|11579.7|11592.5|11577.5|11594.7|11579.7|11592.1|11577.1|5
1637156640000|2021-11-17 13:44:00|11591.5|11576.5|11591.7|11576.7|11591.7|11576.7|11591.5|11576.5|3
1637156650000|2021-11-17 13:44:10|11592.6|11577.6|11591.1|11576.1|11592.6|11577.6|11591.1|11576.1|0
1637156660000|2021-11-17 13:44:20|11591.2|11576.2|11591.2|11576.2|11591.2|11576.2|11591.2|11576.2|0
1637156670000|2021-11-17 13:44:30|11593.4|11578.4|11593.3|11578.3|11593.4|11578.4|11593.3|11578.3|4
1637156680000|2021-11-17 13:44:40|11593.4|11578.4|11594.4|11579.4|11594.4|11579.4|11593.4|11578.4|0
1637156720000|2021-11-17 13:45:20|||||||||6
1637156740000|2021-11-17 13:45:40|11594.5|11579.5|11593.5|11578.5|11595.5|11580.5|11593.1|11578.1|0
1637156770000|2021-11-17 13:46:10|11593.6|11578.6|11594|11579|11594|11579|11593.6|11578.6|5
1637156800000|2021-11-17 13:46:40|11594.5|11579.5|11594.5|11579.5|11595.5|11580.5|11594.5|11579.5|0
1637156820000|2021-11-17 13:47:00|11594|11579|11594|11579|11594|11579|11594|11579|2
1637156830000|2021-11-17 13:47:10|11593.8|11578.8|11592.5|11577.5|11593.8|11578.8|11592.5|11577.5|0
1637156850000|2021-11-17 13:47:30|11592.2|11577.2|11590|11575|11592.2|11577.2|11590|11575|0
1637156860000|2021-11-17 13:47:40|11590.1|11575.1|11591.5|11576.5|11591.5|11576.5|11590.1|11575.1|0
1637156870000|2021-11-17 13:47:50|11591.2|11576.2|11591.2|11576.2|11591.2|11576.2|11590.2|11575.2|7
1637156880000|2021-11-17 13:48:00|11591.1|11576.1|11591.1|11576.1|11591.1|11576.1|11591.1|11576.1|5
1637156890000|2021-11-17 13:48:10|11590.2|11575.2|11590.1|11575.1|11590.2|11575.2|11590.1|11575.1|12
1637156900000|2021-11-17 13:48:20|||||||||1
1637156920000|2021-11-17 13:48:40|11590.2|11575.2|11590.1|11575.1|11590.6|11575.6|11589.6|11574.6|0
1637156930000|2021-11-17 13:48:50|11590.6|11575.6|11590.6|11575.6|11590.6|11575.6|11590.6|11575.6|0
1637156940000|2021-11-17 13:49:00|11590.4|11575.4|11588.6|11573.6|11590.4|11575.4|11588.6|11573.6|0
1637156950000|2021-11-17 13:49:10|11587.6|11572.6|11582.7|11567.7|11587.6|11572.6|11582.6|11567.6|0
1637156960000|2021-11-17 13:49:20|11583.1|11568.1|11583.6|11568.6|11584.6|11569.6|11581.6|11566.6|1
1637156970000|2021-11-17 13:49:30|11583.4|11568.4|11582.1|11567.1|11583.4|11568.4|11582.1|11567.1|0
1637156990000|2021-11-17 13:49:50|11582.3|11567.3|11584.1|11569.1|11585.6|11570.6|11582.3|11567.3|0
1637157000000|2021-11-17 13:50:00|11584|11569|11583.8|11568.8|11584|11569|11583.7|11568.7|2
1637157010000|2021-11-17 13:50:10|11583.9|11568.9|11584|11569|11584|11569|11583.7|11568.7|1
1637157020000|2021-11-17 13:50:20|11585.3|11570.3|11585.3|11570.3|11585.3|11570.3|11585.3|11570.3|3
1637157030000|2021-11-17 13:50:30|11585.1|11570.1|11584.3|11569.3|11585.1|11570.1|11582.3|11567.3|0
1637157040000|2021-11-17 13:50:40|11584.2|11569.2|11582.3|11567.3|11584.2|11569.2|11582.3|11567.3|0
1637157050000|2021-11-17 13:50:50|11582.4|11567.4|11582.4|11567.4|11583.3|11568.3|11581.8|11566.8|4
1637157060000|2021-11-17 13:51:00|11582.5|11567.5|11576.9|11561.9|11582.5|11567.5|11576.9|11561.9|1
1637157090000|2021-11-17 13:51:30|11577|11562|11577|11562|11577|11562|11577|11562|5
1637157100000|2021-11-17 13:51:40|11576.9|11561.9|11576.9|11561.9|11576.9|11561.9|11576.9|11561.9|0
1637157110000|2021-11-17 13:51:50|11577.9|11562.9|11577.9|11562.9|11577.9|11562.9|11577.9|11562.9|6
1637157120000|2021-11-17 13:52:00|||||||||4
1637157130000|2021-11-17 13:52:10|11577.8|11562.8|11577.8|11562.8|11577.8|11562.8|11577.8|11562.8|0
1637157170000|2021-11-17 13:52:50|11578.2|11563.2|11578.2|11563.2|11578.2|11563.2|11578.2|11563.2|4
1637157180000|2021-11-17 13:53:00|||||||||1
1637157190000|2021-11-17 13:53:10|11578.7|11563.7|11580.5|11565.5|11580.6|11565.6|11578.7|11563.7|5
1637157210000|2021-11-17 13:53:30|11579.7|11564.7|11580.2|11565.2|11580.2|11565.2|11579.7|11564.7|0
1637157230000|2021-11-17 13:53:50|11580.7|11565.7|11580.7|11565.7|11580.7|11565.7|11580.7|11565.7|0
1637157270000|2021-11-17 13:54:30|11580.6|11565.6|11580.7|11565.7|11580.7|11565.7|11580.6|11565.6|1
1637157280000|2021-11-17 13:54:40|11578.5|11563.5|11578.6|11563.6|11578.6|11563.6|11578.5|11563.5|0
1637157290000|2021-11-17 13:54:50|11578.7|11563.7|11578.7|11563.7|11578.7|11563.7|11578.7|11563.7|0
1637157300000|2021-11-17 13:55:00|11579.6|11564.6|11578.6|11563.6|11579.6|11564.6|11578.6|11563.6|0
1637157310000|2021-11-17 13:55:10|11577.1|11562.1|11572.6|11557.6|11577.1|11562.1|11572.6|11557.6|2
1637157320000|2021-11-17 13:55:20|11572.7|11557.7|11571.2|11556.2|11572.7|11557.7|11571.2|11556.2|0
1637157330000|2021-11-17 13:55:30|11571.1|11556.1|11570.2|11555.2|11571.1|11556.1|11570.2|11555.2|0
1637157340000|2021-11-17 13:55:40|11569.7|11554.7|11571.7|11556.7|11571.8|11556.8|11569.7|11554.7|0
1637157350000|2021-11-17 13:55:50|11571.8|11556.8|11572.3|11557.3|11572.3|11557.3|11571.8|11556.8|4
1637157390000|2021-11-17 13:56:30|11572.4|11557.4|11572.4|11557.4|11572.4|11557.4|11572.4|11557.4|2
1637157400000|2021-11-17 13:56:40|11570.9|11555.9|11570.9|11555.9|11570.9|11555.9|11570.9|11555.9|0
1637157410000|2021-11-17 13:56:50|11571.4|11556.4|11571.4|11556.4|11571.4|11556.4|11571.4|11556.4|5
1637157420000|2021-11-17 13:57:00|11571.3|11556.3|11570.4|11555.4|11571.3|11556.3|11570.4|11555.4|0
1637157430000|2021-11-17 13:57:10|11570.3|11555.3|11568|11553|11570.3|11555.3|11567.5|11552.5|0
1637157440000|2021-11-17 13:57:20|11567.9|11552.9|11567.4|11552.4|11567.9|11552.9|11567|11552|3
1637157450000|2021-11-17 13:57:30|11567|11552|11563.1|11548.1|11567|11552|11563.1|11548.1|10
1637157460000|2021-11-17 13:57:40|11563.6|11548.6|11561.8|11546.8|11563.8|11548.8|11561.8|11546.8|1
1637157470000|2021-11-17 13:57:50|11561.3|11546.3|11561.3|11546.3|11561.3|11546.3|11561.3|11546.3|0
1637157480000|2021-11-17 13:58:00|11561.7|11546.7|11559.4|11544.4|11561.9|11546.9|11559.4|11544.4|3
1637157490000|2021-11-17 13:58:10|11560.4|11545.4|11565.9|11550.9|11565.9|11550.9|11560.4|11545.4|0
1637157510000|2021-11-17 13:58:30|11564.4|11549.4|11564.4|11549.4|11564.4|11549.4|11564.4|11549.4|2
1637157520000|2021-11-17 13:58:40|11562.3|11547.3|11562.3|11547.3|11562.3|11547.3|11562.3|11547.3|5
1637157540000|2021-11-17 13:59:00|11561.8|11546.8|11561.8|11546.8|11561.9|11546.9|11561.8|11546.8|1
1637157550000|2021-11-17 13:59:10|||||||||2
1637157560000|2021-11-17 13:59:20|11560.9|11545.9|11560.9|11545.9|11560.9|11545.9|11560.9|11545.9|0
1637157570000|2021-11-17 13:59:30|||||||||4
1637157580000|2021-11-17 13:59:40|11557.2|11542.2|11556.4|11541.4|11557.2|11542.2|11555.5|11540.5|8
1637157590000|2021-11-17 13:59:50|11556.5|11541.5|11556.5|11541.5|11556.5|11541.5|11556.5|11541.5|0
1637157600000|2021-11-17 14:00:00|||||||||8
1637157610000|2021-11-17 14:00:10|11557.4|11542.4|11557.4|11542.4|11557.4|11542.4|11557.4|11542.4|15
1637157620000|2021-11-17 14:00:20|11557.2|11542.2|11563|11548|11563|11548|11557.2|11542.2|6
1637157640000|2021-11-17 14:00:40|11565.1|11550.1|11571|11556|11571.1|11556.1|11565.1|11550.1|2
1637157660000|2021-11-17 14:01:00|11571.4|11556.4|11575|11560|11575|11560|11571.4|11556.4|0
1637157670000|2021-11-17 14:01:10|11575.6|11560.6|11576|11561|11576.5|11561.5|11575.6|11560.6|0
1637157680000|2021-11-17 14:01:20|11576.1|11561.1|11582|11567|11582|11567|11576.1|11561.1|0
1637157710000|2021-11-17 14:01:50|11581|11566|11583.9|11568.9|11583.9|11568.9|11581|11566|7
1637157720000|2021-11-17 14:02:00|11583.4|11568.4|11581.9|11566.9|11583.4|11568.4|11581.9|11566.9|6
1637157730000|2021-11-17 14:02:10|11579.4|11564.4|11578.4|11563.4|11580.4|11565.4|11578.3|11563.3|1
1637157740000|2021-11-17 14:02:20|11578.6|11563.6|11576.9|11561.9|11580.3|11565.3|11576.7|11561.7|5
1637157750000|2021-11-17 14:02:30|11577.7|11562.7|11573.8|11558.8|11577.7|11562.7|11573.2|11558.2|0
1637157760000|2021-11-17 14:02:40|11576.3|11561.3|11576.2|11561.2|11576.3|11561.3|11575.7|11560.7|6
1637157780000|2021-11-17 14:03:00|11575.8|11560.8|11575.8|11560.8|11575.8|11560.8|11575.8|11560.8|1
1637157790000|2021-11-17 14:03:10|11575.7|11560.7|11576.2|11561.2|11576.2|11561.2|11575.7|11560.7|0
1637157800000|2021-11-17 14:03:20|||||||||3
1637157830000|2021-11-17 14:03:50|11576.7|11561.7|11577.1|11562.1|11577.1|11562.1|11576.7|11561.7|0
1637157840000|2021-11-17 14:04:00|11576.7|11561.7|11576.2|11561.2|11576.7|11561.7|11576.2|11561.2|19
1637157850000|2021-11-17 14:04:10|11576|11561|11574.7|11559.7|11576|11561|11574.7|11559.7|1
1637157890000|2021-11-17 14:04:50|11573.6|11558.6|11574.7|11559.7|11574.7|11559.7|11573.1|11558.1|1
1637157900000|2021-11-17 14:05:00|11574.8|11559.8|11574.8|11559.8|11574.8|11559.8|11574.8|11559.8|0
1637157920000|2021-11-17 14:05:20|11574.7|11559.7|11573.7|11558.7|11574.7|11559.7|11573.7|11558.7|0
1637157940000|2021-11-17 14:05:40|11574.5|11559.5|11577.9|11562.9|11577.9|11562.9|11574.5|11559.5|1
1637157960000|2021-11-17 14:06:00|11580.3|11565.3|11580.3|11565.3|11580.3|11565.3|11580.3|11565.3|0
1637157970000|2021-11-17 14:06:10|11578.8|11563.8|11578.8|11563.8|11578.8|11563.8|11578.8|11563.8|3
1637157980000|2021-11-17 14:06:20|11577.9|11562.9|11577.9|11562.9|11577.9|11562.9|11577.5|11562.5|2
1637157990000|2021-11-17 14:06:30|11576.9|11561.9|11578|11563|11578|11563|11576.9|11561.9|9
1637158000000|2021-11-17 14:06:40|11577.7|11562.7|11578.1|11563.1|11578.2|11563.2|11577.7|11562.7|4
1637158010000|2021-11-17 14:06:50|11577.5|11562.5|11582.5|11567.5|11582.5|11567.5|11577.5|11562.5|30
1637158020000|2021-11-17 14:07:00|11582.6|11567.6|11582.6|11567.6|11582.6|11567.6|11582.6|11567.6|0
1637158030000|2021-11-17 14:07:10|11583.1|11568.1|11581.8|11566.8|11583.1|11568.1|11581.8|11566.8|2
1637158040000|2021-11-17 14:07:20|11582.8|11567.8|11584|11569|11584|11569|11582.8|11567.8|7
1637158050000|2021-11-17 14:07:30|11584.4|11569.4|11585.2|11570.2|11585.4|11570.4|11584.4|11569.4|1
1637158060000|2021-11-17 14:07:40|11583.4|11568.4|11583.4|11568.4|11583.4|11568.4|11583.4|11568.4|0
1637158070000|2021-11-17 14:07:50|11581.5|11566.5|11583.4|11568.4|11583.4|11568.4|11581.5|11566.5|0
1637158090000|2021-11-17 14:08:10|11583.9|11568.9|11583.9|11568.9|11583.9|11568.9|11583.9|11568.9|0
1637158110000|2021-11-17 14:08:30|11582|11567|11582|11567|11582|11567|11582|11567|0
1637158120000|2021-11-17 14:08:40|11582.1|11567.1|11582.5|11567.5|11582.5|11567.5|11582.1|11567.1|0
1637158130000|2021-11-17 14:08:50|11585.8|11570.8|11585.3|11570.3|11585.8|11570.8|11585.3|11570.3|0
1637158140000|2021-11-17 14:09:00|11585.5|11570.5|11586|11571|11586|11571|11585.5|11570.5|0
1637158190000|2021-11-17 14:09:50|11584.9|11569.9|11585.8|11570.8|11585.8|11570.8|11584.9|11569.9|0
1637158210000|2021-11-17 14:10:10|11585|11570|11585|11570|11585|11570|11585|11570|2
1637158230000|2021-11-17 14:10:30|||||||||2
1637158240000|2021-11-17 14:10:40|11582.1|11567.1|11582.6|11567.6|11582.6|11567.6|11582.1|11567.1|1
1637158250000|2021-11-17 14:10:50|11582.5|11567.5|11586|11571|11586.1|11571.1|11582.5|11567.5|1
1637158260000|2021-11-17 14:11:00|11585.6|11570.6|11586.1|11571.1|11586.1|11571.1|11585.6|11570.6|0
1637158270000|2021-11-17 14:11:10|||||||||3
1637158300000|2021-11-17 14:11:40|11586|11571|11585.6|11570.6|11586|11571|11585.6|11570.6|0
1637158310000|2021-11-17 14:11:50|11585.5|11570.5|11585.1|11570.1|11586.7|11571.7|11584.5|11569.5|3
1637158320000|2021-11-17 14:12:00|11584.7|11569.7|11582.1|11567.1|11584.7|11569.7|11582.1|11567.1|0
1637158330000|2021-11-17 14:12:10|||||||||2
1637158340000|2021-11-17 14:12:20|11582.2|11567.2|11582.1|11567.1|11582.6|11567.6|11582.1|11567.1|0
1637158350000|2021-11-17 14:12:30|11582.2|11567.2|11582.2|11567.2|11582.2|11567.2|11582.1|11567.1|2
1637158360000|2021-11-17 14:12:40|11582.6|11567.6|11583.1|11568.1|11583.1|11568.1|11582.6|11567.6|0
1637158370000|2021-11-17 14:12:50|11582.1|11567.1|11582.1|11567.1|11582.1|11567.1|11582.1|11567.1|2
1637158380000|2021-11-17 14:13:00|11582|11567|11582.1|11567.1|11582.1|11567.1|11582|11567|0
1637158390000|2021-11-17 14:13:10|11582|11567|11582|11567|11582|11567|11582|11567|2
1637158400000|2021-11-17 14:13:20|11582.2|11567.2|11578.2|11563.2|11583.6|11568.6|11578.2|11563.2|3
1637158410000|2021-11-17 14:13:30|11577.8|11562.8|11578.2|11563.2|11578.2|11563.2|11577.8|11562.8|2
1637158420000|2021-11-17 14:13:40|||||||||1
1637158450000|2021-11-17 14:14:10|||||||||1
1637158460000|2021-11-17 14:14:20|11577.8|11562.8|11577.8|11562.8|11577.8|11562.8|11577.8|11562.8|4
1637158470000|2021-11-17 14:14:30|11577.3|11562.3|11577|11562|11577.5|11562.5|11577|11562|4
1637158490000|2021-11-17 14:14:50|11576.9|11561.9|11576|11561|11576.9|11561.9|11576|11561|7
1637158500000|2021-11-17 14:15:00|11576.5|11561.5|11575.5|11560.5|11576.5|11561.5|11575.4|11560.4|8
1637158510000|2021-11-17 14:15:10|||||||||1
1637158520000|2021-11-17 14:15:20|11575|11560|11575.5|11560.5|11575.5|11560.5|11575|11560|4
1637158540000|2021-11-17 14:15:40|11574.2|11559.2|11574.2|11559.2|11574.2|11559.2|11574.2|11559.2|0
1637158560000|2021-11-17 14:16:00|11573.7|11558.7|11573.7|11558.7|11573.7|11558.7|11573.3|11558.3|12
1637158570000|2021-11-17 14:16:10|11573.3|11558.3|11573.3|11558.3|11573.3|11558.3|11573.3|11558.3|0
1637158600000|2021-11-17 14:16:40|||||||||3
1637158620000|2021-11-17 14:17:00|11573.4|11558.4|11573.7|11558.7|11575.2|11560.2|11573.4|11558.4|4
1637158650000|2021-11-17 14:17:30|11574.2|11559.2|11573.7|11558.7|11574.2|11559.2|11573.7|11558.7|1
1637158660000|2021-11-17 14:17:40|11573.3|11558.3|11573.3|11558.3|11573.3|11558.3|11573.3|11558.3|0
1637158680000|2021-11-17 14:18:00|11573.2|11558.2|11569.5|11554.5|11573.2|11558.2|11569.5|11554.5|6
1637158690000|2021-11-17 14:18:10|11569.9|11554.9|11569.9|11554.9|11569.9|11554.9|11569.9|11554.9|2
1637158710000|2021-11-17 14:18:30|11569.5|11554.5|11569|11554|11569.5|11554.5|11569|11554|8
1637158730000|2021-11-17 14:18:50|||||||||4
1637158740000|2021-11-17 14:19:00|||||||||12
1637158750000|2021-11-17 14:19:10|11568.6|11553.6|11568.6|11553.6|11568.6|11553.6|11568.6|11553.6|7
1637158770000|2021-11-17 14:19:30|||||||||3
1637158780000|2021-11-17 14:19:40|11567.3|11552.3|11567.4|11552.4|11567.4|11552.4|11566.9|11551.9|25
1637158790000|2021-11-17 14:19:50|11567.5|11552.5|11567.5|11552.5|11567.5|11552.5|11567.5|11552.5|4
1637158800000|2021-11-17 14:20:00|11567.9|11552.9|11567.4|11552.4|11567.9|11552.9|11567.4|11552.4|1
1637158820000|2021-11-17 14:20:20|11568.7|11553.7|11569|11554|11569|11554|11568.7|11553.7|1
1637158830000|2021-11-17 14:20:30|11568.9|11553.9|11568.9|11553.9|11568.9|11553.9|11568.9|11553.9|0
1637158840000|2021-11-17 14:20:40|11569|11554|11568.9|11553.9|11569|11554|11568.9|11553.9|5
1637158870000|2021-11-17 14:21:10|||||||||1
1637158890000|2021-11-17 14:21:30|11569|11554|11569.2|11554.2|11569.2|11554.2|11569|11554|5
1637158910000|2021-11-17 14:21:50|11569.3|11554.3|11570.2|11555.2|11570.2|11555.2|11569.3|11554.3|0
1637158920000|2021-11-17 14:22:00|11570.1|11555.1|11569.3|11554.3|11570.1|11555.1|11569.3|11554.3|2
1637158930000|2021-11-17 14:22:10|11569.2|11554.2|11569.2|11554.2|11569.2|11554.2|11569.2|11554.2|2
1637158940000|2021-11-17 14:22:20|11569.3|11554.3|11567.9|11552.9|11569.3|11554.3|11567.9|11552.9|0
1637158980000|2021-11-17 14:23:00|11567|11552|11567|11552|11567|11552|11567|11552|5
1637158990000|2021-11-17 14:23:10|11566.8|11551.8|11565|11550|11566.8|11551.8|11565|11550|0
1637159000000|2021-11-17 14:23:20|11566.4|11551.4|11567.1|11552.1|11567.9|11552.9|11566.4|11551.4|2
1637159010000|2021-11-17 14:23:30|11567.6|11552.6|11567.1|11552.1|11567.6|11552.6|11567.1|11552.1|0
1637159040000|2021-11-17 14:24:00|11567.4|11552.4|11569.9|11554.9|11569.9|11554.9|11567.4|11552.4|19
1637159060000|2021-11-17 14:24:20|11569|11554|11569|11554|11569|11554|11569|11554|0
1637159070000|2021-11-17 14:24:30|11569.9|11554.9|11568.4|11553.4|11569.9|11554.9|11568.4|11553.4|0
1637159080000|2021-11-17 14:24:40|11573.4|11558.4|11572.5|11557.5|11573.4|11558.4|11572.5|11557.5|2
1637159090000|2021-11-17 14:24:50|11572.6|11557.6|11572.2|11557.2|11572.6|11557.6|11572.2|11557.2|2
1637159100000|2021-11-17 14:25:00|11572.3|11557.3|11572.2|11557.2|11572.3|11557.3|11572.2|11557.2|2
1637159110000|2021-11-17 14:25:10|11572.3|11557.3|11571.9|11556.9|11572.3|11557.3|11571.9|11556.9|3
1637159120000|2021-11-17 14:25:20|11572.1|11557.1|11573.8|11558.8|11573.8|11558.8|11572.1|11557.1|5
1637159140000|2021-11-17 14:25:40|11574.3|11559.3|11576.9|11561.9|11576.9|11561.9|11574.3|11559.3|0
1637159150000|2021-11-17 14:25:50|11577.4|11562.4|11577.4|11562.4|11577.4|11562.4|11577.4|11562.4|0
1637159160000|2021-11-17 14:26:00|11578.4|11563.4|11578.2|11563.2|11579.1|11564.1|11578|11563|9
1637159170000|2021-11-17 14:26:10|11577.8|11562.8|11577.8|11562.8|11577.9|11562.9|11576.9|11561.9|5
1637159180000|2021-11-17 14:26:20|11577.9|11562.9|11578.8|11563.8|11578.8|11563.8|11577.9|11562.9|1
1637159200000|2021-11-17 14:26:40|11578.7|11563.7|11579.2|11564.2|11579.2|11564.2|11578.7|11563.7|5
1637159210000|2021-11-17 14:26:50|11578.8|11563.8|11580.1|11565.1|11580.1|11565.1|11578.8|11563.8|4
1637159220000|2021-11-17 14:27:00|11581.1|11566.1|11582.4|11567.4|11582.4|11567.4|11581.1|11566.1|18
1637159230000|2021-11-17 14:27:10|11580.9|11565.9|11582.2|11567.2|11582.2|11567.2|11580.9|11565.9|0
1637159250000|2021-11-17 14:27:30|11582.1|11567.1|11582.1|11567.1|11582.1|11567.1|11582.1|11567.1|5
1637159260000|2021-11-17 14:27:40|11582|11567|11582|11567|11582|11567|11582|11567|2
1637159280000|2021-11-17 14:28:00|11582.4|11567.4|11582.4|11567.4|11582.4|11567.4|11582.4|11567.4|19
1637159290000|2021-11-17 14:28:10|11582.7|11567.7|11583.7|11568.7|11584.2|11569.2|11582.7|11567.7|1
1637159300000|2021-11-17 14:28:20|11584.2|11569.2|11585.5|11570.5|11585.5|11570.5|11584|11569|4
1637159310000|2021-11-17 14:28:30|11585|11570|11584.7|11569.7|11586.3|11571.3|11584.6|11569.6|3
1637159320000|2021-11-17 14:28:40|11584.6|11569.6|11583.6|11568.6|11584.6|11569.6|11583.6|11568.6|0
1637159330000|2021-11-17 14:28:50|11583.4|11568.4|11582.9|11567.9|11583.4|11568.4|11582.9|11567.9|1
1637159340000|2021-11-17 14:29:00|11582.8|11567.8|11583.1|11568.1|11583.1|11568.1|11582.8|11567.8|2
1637159360000|2021-11-17 14:29:20|11582.6|11567.6|11582.6|11567.6|11582.6|11567.6|11582.6|11567.6|0
1637159380000|2021-11-17 14:29:40|11582.7|11567.7|11582.7|11567.7|11582.7|11567.7|11582.7|11567.7|0
1637159390000|2021-11-17 14:29:50|11583.6|11568.6|11583.6|11568.6|11583.7|11568.7|11583.6|11568.6|0
1637159400000|2021-11-17 14:30:00|11584.5|11569.5|11587.4|11572.4|11589|11574|11584.5|11569.5|5
1637159410000|2021-11-17 14:30:10|11587.5|11572.5|11591.3|11576.3|11591.3|11576.3|11587.5|11572.5|0
1637159420000|2021-11-17 14:30:20|11595.3|11580.3|11595.4|11580.4|11595.4|11580.4|11592.8|11577.8|1
1637159430000|2021-11-17 14:30:30|11596.3|11581.3|11596.3|11581.3|11596.3|11581.3|11596.3|11581.3|0
1637159440000|2021-11-17 14:30:40|11596.8|11581.8|11601|11586|11602.5|11587.5|11596.8|11581.8|3
1637159450000|2021-11-17 14:30:50|11600.1|11585.1|11600|11585|11600.1|11585.1|11599.6|11584.6|1
1637159460000|2021-11-17 14:31:00|11601.5|11586.5|11612.3|11597.3|11612.3|11597.3|11601.5|11586.5|5
1637159470000|2021-11-17 14:31:10|11612.6|11597.6|11612.7|11597.7|11612.7|11597.7|11611.3|11596.3|0
1637159480000|2021-11-17 14:31:20|11613.2|11598.2|11620|11605|11620|11605|11613.2|11598.2|6
1637159490000|2021-11-17 14:31:30|11620.5|11605.5|11617.9|11602.9|11621.9|11606.9|11617.8|11602.8|1
1637159500000|2021-11-17 14:31:40|11616.6|11601.6|11616.9|11601.9|11617.3|11602.3|11615.4|11600.4|1
1637159510000|2021-11-17 14:31:50|11616.8|11601.8|11615.3|11600.3|11617.9|11602.9|11615.3|11600.3|1
1637159520000|2021-11-17 14:32:00|11615.8|11600.8|11616.8|11601.8|11616.8|11601.8|11613.8|11598.8|3
1637159530000|2021-11-17 14:32:10|11616.3|11601.3|11617.4|11602.4|11618.4|11603.4|11616.3|11601.3|2
1637159540000|2021-11-17 14:32:20|11617.5|11602.5|11618.3|11603.3|11618.3|11603.3|11617.5|11602.5|0
1637159560000|2021-11-17 14:32:40|11618.4|11603.4|11618.5|11603.5|11618.5|11603.5|11618.4|11603.4|10
1637159570000|2021-11-17 14:32:50|11619.8|11604.8|11618.9|11603.9|11619.8|11604.8|11618.5|11603.5|2
1637159580000|2021-11-17 14:33:00|11619.3|11604.3|11625.1|11610.1|11625.1|11610.1|11619.3|11604.3|4
1637159590000|2021-11-17 14:33:10|11625.5|11610.5|11628|11613|11628|11613|11625.5|11610.5|0
1637159600000|2021-11-17 14:33:20|11626.5|11611.5|11625.6|11610.6|11626.5|11611.5|11625.1|11610.1|1
1637159610000|2021-11-17 14:33:30|11625.5|11610.5|11624.4|11609.4|11625.5|11610.5|11624.4|11609.4|1
1637159620000|2021-11-17 14:33:40|11621.9|11606.9|11624.5|11609.5|11625.8|11610.8|11621.9|11606.9|3
1637159630000|2021-11-17 14:33:50|11624|11609|11624|11609|11624|11609|11624|11609|0
1637159640000|2021-11-17 14:34:00|11625|11610|11624|11609|11625|11610|11624|11609|0
1637159650000|2021-11-17 14:34:10|11624.5|11609.5|11621|11606|11626.5|11611.5|11620|11605|0
1637159660000|2021-11-17 14:34:20|11620.9|11605.9|11621.2|11606.2|11621.2|11606.2|11618.5|11603.5|0
1637159670000|2021-11-17 14:34:30|11622.7|11607.7|11622.7|11607.7|11622.7|11607.7|11622.7|11607.7|0
1637159680000|2021-11-17 14:34:40|11623.1|11608.1|11623.1|11608.1|11623.1|11608.1|11623.1|11608.1|0
1637159690000|2021-11-17 14:34:50|11624.5|11609.5|11624.5|11609.5|11624.5|11609.5|11624.5|11609.5|0
1637159700000|2021-11-17 14:35:00|11624.8|11609.8|11624.5|11609.5|11625.7|11610.7|11624.5|11609.5|5
1637159710000|2021-11-17 14:35:10|11624.6|11609.6|11625.5|11610.5|11625.5|11610.5|11624.6|11609.6|0
1637159720000|2021-11-17 14:35:20|11626|11611|11626|11611|11626|11611|11626|11611|0
1637159730000|2021-11-17 14:35:30|11624.1|11609.1|11621|11606|11624.2|11609.2|11620.9|11605.9|8
1637159740000|2021-11-17 14:35:40|11620.1|11605.1|11623|11608|11623|11608|11620.1|11605.1|0
1637159750000|2021-11-17 14:35:50|11622.5|11607.5|11620.5|11605.5|11622.5|11607.5|11620.5|11605.5|0
1637159760000|2021-11-17 14:36:00|11618.8|11603.8|11617.3|11602.3|11618.8|11603.8|11617.3|11602.3|5
1637159770000|2021-11-17 14:36:10|11618.7|11603.7|11618.3|11603.3|11618.7|11603.7|11618.3|11603.3|0
1637159780000|2021-11-17 14:36:20|11617.8|11602.8|11616.3|11601.3|11618.7|11603.7|11615.6|11600.6|8
1637159790000|2021-11-17 14:36:30|11614.5|11599.5|11613.3|11598.3|11614.6|11599.6|11613.1|11598.1|1
1637159800000|2021-11-17 14:36:40|11612.9|11597.9|11614.8|11599.8|11614.8|11599.8|11612.9|11597.9|2
1637159810000|2021-11-17 14:36:50|11613.8|11598.8|11613.5|11598.5|11614.8|11599.8|11613.4|11598.4|3
1637159820000|2021-11-17 14:37:00|11613.6|11598.6|11608.5|11593.5|11613.6|11598.6|11608.5|11593.5|6
1637159830000|2021-11-17 14:37:10|11607.5|11592.5|11610.7|11595.7|11610.7|11595.7|11607.2|11592.2|8
1637159840000|2021-11-17 14:37:20|11610.6|11595.6|11610.9|11595.9|11610.9|11595.9|11610.2|11595.2|3
1637159850000|2021-11-17 14:37:30|11610|11595|11610.4|11595.4|11610.5|11595.5|11610|11595|4
1637159860000|2021-11-17 14:37:40|11610.9|11595.9|11610.4|11595.4|11611.3|11596.3|11610.4|11595.4|5
1637159870000|2021-11-17 14:37:50|11610.9|11595.9|11610.9|11595.9|11610.9|11595.9|11610.9|11595.9|2
1637159880000|2021-11-17 14:38:00|11612.8|11597.8|11612.5|11597.5|11612.8|11597.8|11612.4|11597.4|5
1637159890000|2021-11-17 14:38:10|11611.5|11596.5|11612.9|11597.9|11614.2|11599.2|11611.5|11596.5|4
1637159900000|2021-11-17 14:38:20|11612.7|11597.7|11615.6|11600.6|11615.6|11600.6|11612.7|11597.7|1
1637159910000|2021-11-17 14:38:30|11616.5|11601.5|11625.5|11610.5|11625.5|11610.5|11616.5|11601.5|18
1637159920000|2021-11-17 14:38:40|11626|11611|11627|11612|11627|11612|11626|11611|0
1637159940000|2021-11-17 14:39:00|11627.9|11612.9|11629.7|11614.7|11629.8|11614.8|11626.9|11611.9|13
1637159950000|2021-11-17 14:39:10|11629.8|11614.8|11632.2|11617.2|11632.2|11617.2|11629.8|11614.8|3
1637159960000|2021-11-17 14:39:20|11631.7|11616.7|11633.1|11618.1|11633.1|11618.1|11631.7|11616.7|5
1637159980000|2021-11-17 14:39:40|11632.7|11617.7|11632.7|11617.7|11632.7|11617.7|11632.7|11617.7|2
1637159990000|2021-11-17 14:39:50|11633.3|11618.3|11635.2|11620.2|11636.4|11621.4|11633.3|11618.3|39
1637160000000|2021-11-17 14:40:00|11634.2|11619.2|11631.8|11616.8|11634.2|11619.2|11630.3|11615.3|0
1637160010000|2021-11-17 14:40:10|11632.7|11617.7|11635.2|11620.2|11635.2|11620.2|11632.7|11617.7|0
1637160020000|2021-11-17 14:40:20|11635|11620|11627.9|11612.9|11635|11620|11627.9|11612.9|3
1637160030000|2021-11-17 14:40:30|11626.4|11611.4|11624.1|11609.1|11626.4|11611.4|11624.1|11609.1|5
1637160040000|2021-11-17 14:40:40|11623.3|11608.3|11624.1|11609.1|11624.1|11609.1|11623.1|11608.1|0
1637160050000|2021-11-17 14:40:50|11624|11609|11620|11605|11624|11609|11620|11605|5
1637160060000|2021-11-17 14:41:00|11621.3|11606.3|11621.3|11606.3|11621.3|11606.3|11621.3|11606.3|0
1637160070000|2021-11-17 14:41:10|11622.7|11607.7|11623.5|11608.5|11623.5|11608.5|11622.7|11607.7|0
1637160080000|2021-11-17 14:41:20|11624|11609|11624.4|11609.4|11624.5|11609.5|11624|11609|0
1637160090000|2021-11-17 14:41:30|11625.3|11610.3|11625.4|11610.4|11625.4|11610.4|11625.3|11610.3|1
1637160110000|2021-11-17 14:41:50|11626|11611|11629.3|11614.3|11629.3|11614.3|11625.8|11610.8|6
1637160120000|2021-11-17 14:42:00|11629.7|11614.7|11634.3|11619.3|11634.3|11619.3|11629.7|11614.7|11
1637160130000|2021-11-17 14:42:10|11633.7|11618.7|11632|11617|11633.7|11618.7|11632|11617|2
1637160140000|2021-11-17 14:42:20|11632.1|11617.1|11633.5|11618.5|11633.5|11618.5|11632.1|11617.1|0
1637160150000|2021-11-17 14:42:30|11632.9|11617.9|11633.4|11618.4|11633.5|11618.5|11632.9|11617.9|0
1637160160000|2021-11-17 14:42:40|11630|11615|11628.7|11613.7|11630|11615|11628.7|11613.7|4
1637160170000|2021-11-17 14:42:50|11628.5|11613.5|11625.8|11610.8|11628.5|11613.5|11625.7|11610.7|0
1637160180000|2021-11-17 14:43:00|11625.7|11610.7|11626.8|11611.8|11628.8|11613.8|11624.8|11609.8|1
1637160190000|2021-11-17 14:43:10|11626.3|11611.3|11626.3|11611.3|11626.3|11611.3|11626.3|11611.3|0
1637160200000|2021-11-17 14:43:20|11625.8|11610.8|11626.7|11611.7|11626.8|11611.8|11625.8|11610.8|0
1637160210000|2021-11-17 14:43:30|11626.3|11611.3|11623.8|11608.8|11626.3|11611.3|11623.8|11608.8|0
1637160220000|2021-11-17 14:43:40|||||||||7
1637160230000|2021-11-17 14:43:50|11621.2|11606.2|11620.7|11605.7|11621.2|11606.2|11620.7|11605.7|6
1637160240000|2021-11-17 14:44:00|11620.8|11605.8|11617.8|11602.8|11620.8|11605.8|11617.8|11602.8|2
1637160250000|2021-11-17 14:44:10|11618|11603|11618|11603|11618|11603|11618|11603|0
1637160260000|2021-11-17 14:44:20|11616.8|11601.8|11618.9|11603.9|11618.9|11603.9|11616.8|11601.8|1
1637160270000|2021-11-17 14:44:30|11620.4|11605.4|11620.4|11605.4|11620.4|11605.4|11620.3|11605.3|9
1637160280000|2021-11-17 14:44:40|11619.9|11604.9|11619.9|11604.9|11619.9|11604.9|11619.9|11604.9|0
1637160290000|2021-11-17 14:44:50|11619.4|11604.4|11622.7|11607.7|11622.7|11607.7|11619.4|11604.4|0
1637160300000|2021-11-17 14:45:00|11623|11608|11627.7|11612.7|11627.7|11612.7|11623|11608|2
1637160330000|2021-11-17 14:45:30|11628.2|11613.2|11628.2|11613.2|11628.2|11613.2|11628.2|11613.2|1
1637160340000|2021-11-17 14:45:40|11629.5|11614.5|11630|11615|11630|11615|11629.5|11614.5|2
1637160360000|2021-11-17 14:46:00|11630.9|11615.9|11630.9|11615.9|11630.9|11615.9|11630.9|11615.9|7
1637160370000|2021-11-17 14:46:10|11630.5|11615.5|11628.7|11613.7|11631|11616|11628.6|11613.6|11
1637160380000|2021-11-17 14:46:20|11629.1|11614.1|11624.6|11609.6|11629.1|11614.1|11623.2|11608.2|5
1637160390000|2021-11-17 14:46:30|11623.3|11608.3|11622.7|11607.7|11623.3|11608.3|11621.7|11606.7|3
1637160400000|2021-11-17 14:46:40|11622.8|11607.8|11623.7|11608.7|11623.7|11608.7|11622.8|11607.8|6
1637160410000|2021-11-17 14:46:50|11624.7|11609.7|11624.7|11609.7|11624.7|11609.7|11624.7|11609.7|0
1637160430000|2021-11-17 14:47:10|11622.8|11607.8|11623.3|11608.3|11624.3|11609.3|11622.8|11607.8|0
1637160440000|2021-11-17 14:47:20|11621.3|11606.3|11620.2|11605.2|11621.3|11606.3|11619.7|11604.7|4
1637160450000|2021-11-17 14:47:30|11619.7|11604.7|11617.7|11602.7|11619.7|11604.7|11617.7|11602.7|0
1637160460000|2021-11-17 14:47:40|11618.7|11603.7|11619.6|11604.6|11620.2|11605.2|11618.7|11603.7|6
1637160470000|2021-11-17 14:47:50|11618.6|11603.6|11618.6|11603.6|11618.6|11603.6|11618.6|11603.6|0
1637160480000|2021-11-17 14:48:00|11619.1|11604.1|11622.6|11607.6|11622.6|11607.6|11619.1|11604.1|0
1637160490000|2021-11-17 14:48:10|11623.6|11608.6|11618.6|11603.6|11623.6|11608.6|11618.6|11603.6|0
1637160500000|2021-11-17 14:48:20|11621.6|11606.6|11622.1|11607.1|11622.1|11607.1|11621.6|11606.6|0
1637160520000|2021-11-17 14:48:40|11622.2|11607.2|11629.5|11614.5|11629.5|11614.5|11622.2|11607.2|1
1637160530000|2021-11-17 14:48:50|11629.4|11614.4|11629.5|11614.5|11629.5|11614.5|11629.4|11614.4|4
1637160570000|2021-11-17 14:49:30|11630.4|11615.4|11633.9|11618.9|11633.9|11618.9|11630.4|11615.4|2
1637160580000|2021-11-17 14:49:40|11634|11619|11633.9|11618.9|11634|11619|11633.5|11618.5|0
1637160590000|2021-11-17 14:49:50|11630.9|11615.9|11632.4|11617.4|11632.4|11617.4|11630.9|11615.9|2
1637160600000|2021-11-17 14:50:00|11632.9|11617.9|11633.3|11618.3|11633.3|11618.3|11632.8|11617.8|2
1637160610000|2021-11-17 14:50:10|11633.8|11618.8|11633.8|11618.8|11633.8|11618.8|11633.8|11618.8|3
1637160620000|2021-11-17 14:50:20|||||||||4
1637160630000|2021-11-17 14:50:30|11633.5|11618.5|11632.5|11617.5|11633.8|11618.8|11632.5|11617.5|14
1637160640000|2021-11-17 14:50:40|11632.4|11617.4|11632.7|11617.7|11632.7|11617.7|11632.3|11617.3|5
1637160650000|2021-11-17 14:50:50|11640|11625|11643.1|11628.1|11643.1|11628.1|11638.7|11623.7|3
1637160660000|2021-11-17 14:51:00|11642.3|11627.3|11639|11624|11643.2|11628.2|11638.3|11623.3|4
1637160670000|2021-11-17 14:51:10|11638.9|11623.9|11636.1|11621.1|11641.4|11626.4|11636.1|11621.1|0
1637160680000|2021-11-17 14:51:20|11638.5|11623.5|11639.1|11624.1|11640.1|11625.1|11638.5|11623.5|2
1637160690000|2021-11-17 14:51:30|11639.2|11624.2|11639.6|11624.6|11639.6|11624.6|11639.2|11624.2|0
1637160710000|2021-11-17 14:51:50|11639.7|11624.7|11640.5|11625.5|11640.5|11625.5|11639.7|11624.7|0
1637160720000|2021-11-17 14:52:00|11639.5|11624.5|11639.3|11624.3|11639.6|11624.6|11639.1|11624.1|3
1637160730000|2021-11-17 14:52:10|11639.8|11624.8|11637.9|11622.9|11639.8|11624.8|11637.9|11622.9|0
1637160740000|2021-11-17 14:52:20|11639.8|11624.8|11639.8|11624.8|11639.8|11624.8|11639.8|11624.8|1
1637160750000|2021-11-17 14:52:30|||||||||2
1637160760000|2021-11-17 14:52:40|11634.6|11619.6|11634.1|11619.1|11634.7|11619.7|11633.2|11618.2|7
1637160770000|2021-11-17 14:52:50|11632.6|11617.6|11633.2|11618.2|11633.3|11618.3|11632.6|11617.6|0
1637160790000|2021-11-17 14:53:10|11633.3|11618.3|11635.3|11620.3|11635.3|11620.3|11633.3|11618.3|0
1637160800000|2021-11-17 14:53:20|11633.8|11618.8|11633.8|11618.8|11633.8|11618.8|11633.8|11618.8|2
1637160810000|2021-11-17 14:53:30|11633.4|11618.4|11633.4|11618.4|11633.4|11618.4|11633.4|11618.4|0
1637160820000|2021-11-17 14:53:40|11633.8|11618.8|11633.8|11618.8|11633.8|11618.8|11633.8|11618.8|0
1637160830000|2021-11-17 14:53:50|11634.8|11619.8|11631.6|11616.6|11634.8|11619.8|11631.6|11616.6|10
1637160840000|2021-11-17 14:54:00|11629.8|11614.8|11627.8|11612.8|11632.1|11617.1|11627.3|11612.3|7
1637160850000|2021-11-17 14:54:10|11627.3|11612.3|11627.3|11612.3|11627.3|11612.3|11627.3|11612.3|0
1637160860000|2021-11-17 14:54:20|11625.6|11610.6|11627.3|11612.3|11627.8|11612.8|11625.6|11610.6|1
1637160870000|2021-11-17 14:54:30|11626.9|11611.9|11626.9|11611.9|11626.9|11611.9|11626.9|11611.9|0
1637160880000|2021-11-17 14:54:40|11627.3|11612.3|11627.3|11612.3|11627.3|11612.3|11627.3|11612.3|0
1637160890000|2021-11-17 14:54:50|11626.8|11611.8|11625.5|11610.5|11626.8|11611.8|11625.5|11610.5|0
1637160900000|2021-11-17 14:55:00|11624.1|11609.1|11623.1|11608.1|11625.6|11610.6|11623.1|11608.1|8
1637160910000|2021-11-17 14:55:10|11623.2|11608.2|11624.8|11609.8|11624.8|11609.8|11623.2|11608.2|2
1637160950000|2021-11-17 14:55:50|11625.3|11610.3|11624.8|11609.8|11625.3|11610.3|11624.8|11609.8|8
1637160960000|2021-11-17 14:56:00|11625.3|11610.3|11625.3|11610.3|11625.3|11610.3|11625.3|11610.3|0
1637160980000|2021-11-17 14:56:20|11625.8|11610.8|11625.8|11610.8|11625.8|11610.8|11625.8|11610.8|3
1637160990000|2021-11-17 14:56:30|11623.8|11608.8|11623.3|11608.3|11623.9|11608.9|11623.3|11608.3|0
1637161000000|2021-11-17 14:56:40|11622.8|11607.8|11623.3|11608.3|11623.3|11608.3|11622.8|11607.8|0
1637161010000|2021-11-17 14:56:50|11623.1|11608.1|11620.9|11605.9|11623.1|11608.1|11620.9|11605.9|0
1637161020000|2021-11-17 14:57:00|11617.8|11602.8|11618.7|11603.7|11619.4|11604.4|11617.6|11602.6|3
1637161030000|2021-11-17 14:57:10|11618.9|11603.9|11617.9|11602.9|11618.9|11603.9|11617.9|11602.9|1
1637161040000|2021-11-17 14:57:20|11618.3|11603.3|11617.9|11602.9|11618.4|11603.4|11617.9|11602.9|0
1637161050000|2021-11-17 14:57:30|11619.4|11604.4|11619.4|11604.4|11619.4|11604.4|11619.4|11604.4|0
1637161060000|2021-11-17 14:57:40|11617.9|11602.9|11617.9|11602.9|11617.9|11602.9|11617.9|11602.9|0
1637161070000|2021-11-17 14:57:50|11617.8|11602.8|11617.9|11602.9|11617.9|11602.9|11617.8|11602.8|8
1637161080000|2021-11-17 14:58:00|11618.4|11603.4|11617.9|11602.9|11618.4|11603.4|11617.9|11602.9|0
1637161090000|2021-11-17 14:58:10|11617.4|11602.4|11617.4|11602.4|11617.4|11602.4|11617.4|11602.4|1
1637161100000|2021-11-17 14:58:20|11617.9|11602.9|11617.9|11602.9|11617.9|11602.9|11617.9|11602.9|0
1637161120000|2021-11-17 14:58:40|11618.4|11603.4|11617.9|11602.9|11618.4|11603.4|11617.9|11602.9|0
1637161130000|2021-11-17 14:58:50|||||||||1
1637161140000|2021-11-17 14:59:00|11617.4|11602.4|11618.9|11603.9|11618.9|11603.9|11617.4|11602.4|2
1637161150000|2021-11-17 14:59:10|11619.4|11604.4|11623.9|11608.9|11623.9|11608.9|11619.4|11604.4|0
1637161160000|2021-11-17 14:59:20|11624.4|11609.4|11627.9|11612.9|11627.9|11612.9|11624.3|11609.3|1
1637161170000|2021-11-17 14:59:30|11628.3|11613.3|11624.4|11609.4|11628.3|11613.3|11620.9|11605.9|1
1637161180000|2021-11-17 14:59:40|11620.4|11605.4|11618.4|11603.4|11620.4|11605.4|11618.4|11603.4|2
1637161190000|2021-11-17 14:59:50|11618.9|11603.9|11618.4|11603.4|11618.9|11603.9|11617.9|11602.9|0
1637161210000|2021-11-17 15:00:10|11619.4|11604.4|11618.9|11603.9|11619.4|11604.4|11618.9|11603.9|0
1637161220000|2021-11-17 15:00:20|11617.9|11602.9|11617.9|11602.9|11617.9|11602.9|11617.9|11602.9|0
1637161230000|2021-11-17 15:00:30|11618|11603|11617.4|11602.4|11618.4|11603.4|11617.4|11602.4|0
1637161240000|2021-11-17 15:00:40|11618.4|11603.4|11618.4|11603.4|11618.4|11603.4|11618.4|11603.4|0
1637161260000|2021-11-17 15:01:00|11618.9|11603.9|11619|11604|11619|11604|11618.9|11603.9|5
1637161270000|2021-11-17 15:01:10|||||||||1
1637161280000|2021-11-17 15:01:20|11618.5|11603.5|11618.5|11603.5|11618.5|11603.5|11618.5|11603.5|1
1637161300000|2021-11-17 15:01:40|11617|11602|11617|11602|11617|11602|11617|11602|0
1637161310000|2021-11-17 15:01:50|11617.5|11602.5|11620.6|11605.6|11620.6|11605.6|11617.5|11602.5|0
1637161320000|2021-11-17 15:02:00|11620.7|11605.7|11624.9|11609.9|11624.9|11609.9|11620.7|11605.7|0
1637161330000|2021-11-17 15:02:10|11625.9|11610.9|11626|11611|11626|11611|11625.9|11610.9|0
1637161340000|2021-11-17 15:02:20|11626.1|11611.1|11626.3|11611.3|11626.3|11611.3|11626.1|11611.1|13
1637161350000|2021-11-17 15:02:30|||||||||8
1637161360000|2021-11-17 15:02:40|11624|11609|11624.5|11609.5|11624.5|11609.5|11624|11609|4
1637161380000|2021-11-17 15:03:00|11625|11610|11625.4|11610.4|11626.1|11611.1|11625|11610|0
1637161390000|2021-11-17 15:03:10|11625.1|11610.1|11622.4|11607.4|11625.1|11610.1|11622|11607|1
1637161400000|2021-11-17 15:03:20|11623|11608|11623.5|11608.5|11623.5|11608.5|11623|11608|0
1637161410000|2021-11-17 15:03:30|11624.5|11609.5|11624.5|11609.5|11624.5|11609.5|11624.5|11609.5|0
1637161420000|2021-11-17 15:03:40|11625.4|11610.4|11626.4|11611.4|11628|11613|11625.4|11610.4|3
1637161430000|2021-11-17 15:03:50|11626.3|11611.3|11626.4|11611.4|11626.4|11611.4|11626.3|11611.3|4
1637161450000|2021-11-17 15:04:10|11625.7|11610.7|11624.9|11609.9|11625.7|11610.7|11623.1|11608.1|0
1637161460000|2021-11-17 15:04:20|11625.9|11610.9|11626.6|11611.6|11627|11612|11625.9|11610.9|5
1637161470000|2021-11-17 15:04:30|11625.6|11610.6|11626.2|11611.2|11626.2|11611.2|11625.6|11610.6|0
1637161480000|2021-11-17 15:04:40|11625.6|11610.6|11625.6|11610.6|11625.7|11610.7|11625.1|11610.1|1
1637161500000|2021-11-17 15:05:00|11625.8|11610.8|11626.7|11611.7|11626.7|11611.7|11625.8|11610.8|0
1637161510000|2021-11-17 15:05:10|11626.2|11611.2|11626.7|11611.7|11626.7|11611.7|11626.2|11611.2|0
1637161520000|2021-11-17 15:05:20|11626.8|11611.8|11627.2|11612.2|11627.2|11612.2|11626.8|11611.8|0
1637161530000|2021-11-17 15:05:30|11627.1|11612.1|11625.3|11610.3|11627.1|11612.1|11625.3|11610.3|3
1637161540000|2021-11-17 15:05:40|11625.7|11610.7|11626.2|11611.2|11626.2|11611.2|11625.7|11610.7|0
1637161550000|2021-11-17 15:05:50|11625.7|11610.7|11625.7|11610.7|11625.7|11610.7|11625.7|11610.7|0
1637161560000|2021-11-17 15:06:00|11625.6|11610.6|11626.7|11611.7|11626.7|11611.7|11625.2|11610.2|0
1637161570000|2021-11-17 15:06:10|11627.2|11612.2|11626.7|11611.7|11627.2|11612.2|11626.7|11611.7|0
1637161580000|2021-11-17 15:06:20|||||||||1
1637161600000|2021-11-17 15:06:40|11625.7|11610.7|11625.6|11610.6|11625.7|11610.7|11625.6|11610.6|11
1637161620000|2021-11-17 15:07:00|11626.1|11611.1|11626.1|11611.1|11627.1|11612.1|11626.1|11611.1|2
1637161630000|2021-11-17 15:07:10|11625.1|11610.1|11619.6|11604.6|11625.1|11610.1|11619.6|11604.6|2
1637161640000|2021-11-17 15:07:20|11622.1|11607.1|11625.1|11610.1|11625.1|11610.1|11622.1|11607.1|1
1637161650000|2021-11-17 15:07:30|11626.6|11611.6|11623.1|11608.1|11626.6|11611.6|11623.1|11608.1|0
1637161660000|2021-11-17 15:07:40|||||||||1
1637161670000|2021-11-17 15:07:50|11622.9|11607.9|11622.6|11607.6|11622.9|11607.9|11622.1|11607.1|1
1637161680000|2021-11-17 15:08:00|11622.8|11607.8|11625.6|11610.6|11625.6|11610.6|11622.8|11607.8|0
1637161690000|2021-11-17 15:08:10|11625.5|11610.5|11625.1|11610.1|11625.6|11610.6|11625.1|11610.1|0
1637161700000|2021-11-17 15:08:20|11625.6|11610.6|11626.1|11611.1|11626.1|11611.1|11625.6|11610.6|0
1637161710000|2021-11-17 15:08:30|11626.6|11611.6|11627.6|11612.6|11627.6|11612.6|11626.6|11611.6|0
1637161720000|2021-11-17 15:08:40|11627.7|11612.7|11629|11614|11629|11614|11627.7|11612.7|0
1637161730000|2021-11-17 15:08:50|11629.6|11614.6|11627|11612|11629.6|11614.6|11627|11612|3
1637161740000|2021-11-17 15:09:00|11626.9|11611.9|11624.9|11609.9|11626.9|11611.9|11623.9|11608.9|1
1637161750000|2021-11-17 15:09:10|11624.4|11609.4|11624.9|11609.9|11624.9|11609.9|11623.9|11608.9|0
1637161760000|2021-11-17 15:09:20|11627.9|11612.9|11625.9|11610.9|11627.9|11612.9|11625.4|11610.4|0
1637161770000|2021-11-17 15:09:30|11625.7|11610.7|11624.4|11609.4|11625.7|11610.7|11624.4|11609.4|0
1637161780000|2021-11-17 15:09:40|11624.9|11609.9|11628.9|11613.9|11628.9|11613.9|11624.9|11609.9|0
1637161790000|2021-11-17 15:09:50|11628.4|11613.4|11626.4|11611.4|11628.4|11613.4|11626.4|11611.4|0
1637161800000|2021-11-17 15:10:00|11625.9|11610.9|11626.9|11611.9|11626.9|11611.9|11625.9|11610.9|0
1637161810000|2021-11-17 15:10:10|11629.4|11614.4|11632.5|11617.5|11633|11618|11629.4|11614.4|9
1637161820000|2021-11-17 15:10:20|11632|11617|11629|11614|11632|11617|11628|11613|2
1637161830000|2021-11-17 15:10:30|11629.4|11614.4|11629.9|11614.9|11630.4|11615.4|11629.4|11614.4|0
1637161840000|2021-11-17 15:10:40|11630.4|11615.4|11629.9|11614.9|11630.4|11615.4|11629.9|11614.9|1
1637161850000|2021-11-17 15:10:50|11630.4|11615.4|11629.8|11614.8|11630.4|11615.4|11628.9|11613.9|1
1637161860000|2021-11-17 15:11:00|11628.9|11613.9|11628.4|11613.4|11628.9|11613.9|11628.4|11613.4|0
1637161870000|2021-11-17 15:11:10|11627.9|11612.9|11626.9|11611.9|11627.9|11612.9|11626.9|11611.9|0
1637161880000|2021-11-17 15:11:20|11625.9|11610.9|11628|11613|11628.5|11613.5|11625.9|11610.9|0
1637161890000|2021-11-17 15:11:30|11628.4|11613.4|11625.9|11610.9|11628.9|11613.9|11624.9|11609.9|1
1637161900000|2021-11-17 15:11:40|11625.8|11610.8|11627.9|11612.9|11627.9|11612.9|11624.9|11609.9|1
1637161910000|2021-11-17 15:11:50|11628.9|11613.9|11628.9|11613.9|11628.9|11613.9|11628.4|11613.4|2
1637161920000|2021-11-17 15:12:00|11628.4|11613.4|11629.4|11614.4|11629.4|11614.4|11628.4|11613.4|2
1637161930000|2021-11-17 15:12:10|11628.9|11613.9|11628.9|11613.9|11628.9|11613.9|11628.9|11613.9|2
1637161950000|2021-11-17 15:12:30|11629.1|11614.1|11628.9|11613.9|11629.4|11614.4|11628.9|11613.9|1
1637161960000|2021-11-17 15:12:40|||||||||1
1637161970000|2021-11-17 15:12:50|11628.4|11613.4|11628.4|11613.4|11628.4|11613.4|11628.4|11613.4|0
1637162010000|2021-11-17 15:13:30|11627.6|11612.6|11627.4|11612.4|11627.6|11612.6|11627.4|11612.4|1
1637162020000|2021-11-17 15:13:40|||||||||4
1637162040000|2021-11-17 15:14:00|11628.4|11613.4|11627.4|11612.4|11628.4|11613.4|11627.4|11612.4|1
1637162060000|2021-11-17 15:14:20|11627.5|11612.5|11627.4|11612.4|11627.5|11612.5|11627.4|11612.4|0
1637162070000|2021-11-17 15:14:30|11627.5|11612.5|11627.9|11612.9|11627.9|11612.9|11627.5|11612.5|0
1637162080000|2021-11-17 15:14:40|11627.8|11612.8|11627.8|11612.8|11627.8|11612.8|11627.8|11612.8|5
1637162090000|2021-11-17 15:14:50|11626.5|11611.5|11625.5|11610.5|11626.5|11611.5|11625.5|11610.5|1
1637162100000|2021-11-17 15:15:00|11625.2|11610.2|11625.9|11610.9|11629.4|11614.4|11623.4|11608.4|8
1637162110000|2021-11-17 15:15:10|11625.4|11610.4|11625.4|11610.4|11625.4|11610.4|11625.4|11610.4|7
1637162120000|2021-11-17 15:15:20|11625.5|11610.5|11625.9|11610.9|11625.9|11610.9|11625.5|11610.5|0
1637162130000|2021-11-17 15:15:30|11625.4|11610.4|11625.4|11610.4|11625.4|11610.4|11625.4|11610.4|1
1637162140000|2021-11-17 15:15:40|11625.6|11610.6|11626.9|11611.9|11626.9|11611.9|11625.6|11610.6|3
1637162150000|2021-11-17 15:15:50|11627|11612|11627.9|11612.9|11627.9|11612.9|11626.9|11611.9|0
1637162160000|2021-11-17 15:16:00|11627.4|11612.4|11627.4|11612.4|11627.4|11612.4|11627.4|11612.4|1
1637162170000|2021-11-17 15:16:10|||||||||1
1637162180000|2021-11-17 15:16:20|11627.2|11612.2|11625.9|11610.9|11627.2|11612.2|11625.9|11610.9|1
1637162200000|2021-11-17 15:16:40|||||||||2
1637162210000|2021-11-17 15:16:50|11624.9|11609.9|11622.9|11607.9|11624.9|11609.9|11622.9|11607.9|0
1637162220000|2021-11-17 15:17:00|11622.4|11607.4|11625.9|11610.9|11625.9|11610.9|11621.4|11606.4|2
1637162230000|2021-11-17 15:17:10|11626.4|11611.4|11628.4|11613.4|11628.4|11613.4|11625.3|11610.3|15
1637162240000|2021-11-17 15:17:20|11628.3|11613.3|11627.7|11612.7|11628.3|11613.3|11627.7|11612.7|3
1637162250000|2021-11-17 15:17:30|||||||||1
1637162260000|2021-11-17 15:17:40|11627.8|11612.8|11627.8|11612.8|11627.8|11612.8|11627.8|11612.8|3
1637162270000|2021-11-17 15:17:50|11627.7|11612.7|11627.7|11612.7|11627.7|11612.7|11627.7|11612.7|0
1637162280000|2021-11-17 15:18:00|11627.8|11612.8|11628.1|11613.1|11628.1|11613.1|11627.7|11612.7|13
1637162290000|2021-11-17 15:18:10|11628.2|11613.2|11628.3|11613.3|11628.3|11613.3|11628.1|11613.1|1
1637162300000|2021-11-17 15:18:20|11628.2|11613.2|11628.4|11613.4|11628.4|11613.4|11628.2|11613.2|21
1637162310000|2021-11-17 15:18:30|11628.3|11613.3|11632.7|11617.7|11634.2|11619.2|11628.3|11613.3|26
1637162320000|2021-11-17 15:18:40|11632.6|11617.6|11635.8|11620.8|11635.8|11620.8|11631.1|11616.1|25
1637162330000|2021-11-17 15:18:50|11633|11618|11633|11618|11633|11618|11632.8|11617.8|3
1637162340000|2021-11-17 15:19:00|11633.9|11618.9|11635.3|11620.3|11635.3|11620.3|11633.9|11618.9|20
1637162350000|2021-11-17 15:19:10|11637.9|11622.9|11640.9|11625.9|11643.3|11628.3|11637.9|11622.9|8
1637162360000|2021-11-17 15:19:20|11638.3|11623.3|11640.1|11625.1|11642.3|11627.3|11638.3|11623.3|11
1637162370000|2021-11-17 15:19:30|11640.2|11625.2|11637.6|11622.6|11640.3|11625.3|11637.6|11622.6|6
1637162380000|2021-11-17 15:19:40|11637.1|11622.1|11641.8|11626.8|11641.8|11626.8|11637.1|11622.1|6
1637162390000|2021-11-17 15:19:50|11642.3|11627.3|11640.3|11625.3|11642.3|11627.3|11640.3|11625.3|7
1637162400000|2021-11-17 15:20:00|11640.2|11625.2|11639|11624|11640.2|11625.2|11638.7|11623.7|3
1637162410000|2021-11-17 15:20:10|||||||||1
1637162420000|2021-11-17 15:20:20|11639.2|11624.2|11639.2|11624.2|11639.2|11624.2|11639.2|11624.2|2
1637162430000|2021-11-17 15:20:30|11639.1|11624.1|11639.1|11624.1|11639.1|11624.1|11639.1|11624.1|0
1637162440000|2021-11-17 15:20:40|11640.6|11625.6|11644.1|11629.1|11644.1|11629.1|11640.6|11625.6|3
1637162450000|2021-11-17 15:20:50|11641.8|11626.8|11641.3|11626.3|11641.8|11626.8|11641.3|11626.3|0
1637162460000|2021-11-17 15:21:00|11642.6|11627.6|11642.6|11627.6|11642.6|11627.6|11642.6|11627.6|3
1637162470000|2021-11-17 15:21:10|||||||||2
1637162480000|2021-11-17 15:21:20|||||||||2
1637162490000|2021-11-17 15:21:30|||||||||1
1637162500000|2021-11-17 15:21:40|11642.1|11627.1|11643.1|11628.1|11643.1|11628.1|11642.1|11627.1|2
1637162510000|2021-11-17 15:21:50|11644.1|11629.1|11644.1|11629.1|11644.2|11629.2|11644.1|11629.1|8
1637162520000|2021-11-17 15:22:00|11642.7|11627.7|11639.3|11624.3|11643.7|11628.7|11637.9|11622.9|23
1637162540000|2021-11-17 15:22:20|11639.2|11624.2|11639.2|11624.2|11639.2|11624.2|11639.2|11624.2|0
1637162550000|2021-11-17 15:22:30|11639.3|11624.3|11639.3|11624.3|11640.8|11625.8|11639.3|11624.3|16
1637162560000|2021-11-17 15:22:40|11639.4|11624.4|11642.9|11627.9|11642.9|11627.9|11639.4|11624.4|20
1637162570000|2021-11-17 15:22:50|11642.8|11627.8|11639.4|11624.4|11642.8|11627.8|11639.4|11624.4|2
1637162580000|2021-11-17 15:23:00|11640.4|11625.4|11640.4|11625.4|11640.4|11625.4|11640.3|11625.3|0
1637162590000|2021-11-17 15:23:10|11640.8|11625.8|11640.8|11625.8|11640.8|11625.8|11640.8|11625.8|0
1637162600000|2021-11-17 15:23:20|||||||||1
1637162610000|2021-11-17 15:23:30|11640.2|11625.2|11637.7|11622.7|11640.2|11625.2|11637.7|11622.7|3
1637162620000|2021-11-17 15:23:40|11637.8|11622.8|11637.4|11622.4|11637.9|11622.9|11636.9|11621.9|2
1637162630000|2021-11-17 15:23:50|11637.1|11622.1|11637.1|11622.1|11637.1|11622.1|11636.6|11621.6|23
1637162640000|2021-11-17 15:24:00|11637.9|11622.9|11637.4|11622.4|11637.9|11622.9|11637.4|11622.4|2
1637162650000|2021-11-17 15:24:10|11639.2|11624.2|11639.9|11624.9|11639.9|11624.9|11639.2|11624.2|1
1637162660000|2021-11-17 15:24:20|||||||||2
1637162680000|2021-11-17 15:24:40|11639.4|11624.4|11639.4|11624.4|11639.4|11624.4|11638.4|11623.4|3
1637162690000|2021-11-17 15:24:50|11637.9|11622.9|11637.9|11622.9|11638.4|11623.4|11637.9|11622.9|7
1637162700000|2021-11-17 15:25:00|11638|11623|11638|11623|11638|11623|11638|11623|1
1637162710000|2021-11-17 15:25:10|11637.6|11622.6|11637.7|11622.7|11637.9|11622.9|11637.4|11622.4|7
1637162720000|2021-11-17 15:25:20|11637.2|11622.2|11637.7|11622.7|11637.7|11622.7|11637.2|11622.2|4
1637162730000|2021-11-17 15:25:30|11637.8|11622.8|11637.9|11622.9|11637.9|11622.9|11637.8|11622.8|4
1637162740000|2021-11-17 15:25:40|11637.4|11622.4|11637|11622|11637.5|11622.5|11637|11622|2
1637162750000|2021-11-17 15:25:50|11636.6|11621.6|11634.1|11619.1|11636.7|11621.7|11634.1|11619.1|15
1637162760000|2021-11-17 15:26:00|11634|11619|11633.8|11618.8|11634.8|11619.8|11633.5|11618.5|6
1637162770000|2021-11-17 15:26:10|11633.3|11618.3|11633.9|11618.9|11633.9|11618.9|11633.3|11618.3|4
1637162780000|2021-11-17 15:26:20|11634.1|11619.1|11635.9|11620.9|11635.9|11620.9|11634.1|11619.1|1
1637162790000|2021-11-17 15:26:30|11635.8|11620.8|11636|11621|11636|11621|11633.9|11618.9|9
1637162800000|2021-11-17 15:26:40|11634.7|11619.7|11636.1|11621.1|11636.1|11621.1|11634.1|11619.1|2
1637162810000|2021-11-17 15:26:50|11635.6|11620.6|11637.4|11622.4|11637.9|11622.9|11635.6|11620.6|1
1637162820000|2021-11-17 15:27:00|11637.3|11622.3|11636.9|11621.9|11637.9|11622.9|11636.9|11621.9|4
1637162860000|2021-11-17 15:27:40|11636.8|11621.8|11636.9|11621.9|11636.9|11621.9|11636.8|11621.8|4
1637162870000|2021-11-17 15:27:50|11636.8|11621.8|11635.8|11620.8|11636.8|11621.8|11635.8|11620.8|1
1637162890000|2021-11-17 15:28:10|11635.4|11620.4|11635.4|11620.4|11635.4|11620.4|11635.4|11620.4|0
1637162900000|2021-11-17 15:28:20|||||||||2
1637162910000|2021-11-17 15:28:30|11636.3|11621.3|11636.3|11621.3|11636.3|11621.3|11636.3|11621.3|2
1637162920000|2021-11-17 15:28:40|11636.4|11621.4|11636.8|11621.8|11636.8|11621.8|11636.4|11621.4|1
1637162930000|2021-11-17 15:28:50|11637.8|11622.8|11638.3|11623.3|11638.3|11623.3|11637.8|11622.8|1
1637162940000|2021-11-17 15:29:00|11637.8|11622.8|11636.4|11621.4|11637.8|11622.8|11634.3|11619.3|6
1637162950000|2021-11-17 15:29:10|11635.5|11620.5|11635.4|11620.4|11635.5|11620.5|11635|11620|0
1637162960000|2021-11-17 15:29:20|11634.9|11619.9|11634.8|11619.8|11634.9|11619.9|11633.8|11618.8|2
1637162970000|2021-11-17 15:29:30|11634.3|11619.3|11634.3|11619.3|11634.3|11619.3|11634.3|11619.3|3
1637162980000|2021-11-17 15:29:40|11634.2|11619.2|11634.2|11619.2|11634.2|11619.2|11634.2|11619.2|3
1637162990000|2021-11-17 15:29:50|11634.4|11619.4|11636.2|11621.2|11636.7|11621.7|11634.4|11619.4|2
1637163000000|2021-11-17 15:30:00|11639|11624|11639.5|11624.5|11642.5|11627.5|11638.5|11623.5|8
1637163010000|2021-11-17 15:30:10|11639.1|11624.1|11637.9|11622.9|11639.1|11624.1|11637.9|11622.9|6
1637163020000|2021-11-17 15:30:20|11640.2|11625.2|11642.4|11627.4|11642.4|11627.4|11639.8|11624.8|11
1637163030000|2021-11-17 15:30:30|11641.9|11626.9|11641.8|11626.8|11642.4|11627.4|11640.2|11625.2|1
1637163040000|2021-11-17 15:30:40|11639.2|11624.2|11639.4|11624.4|11641.2|11626.2|11639.2|11624.2|2
1637163050000|2021-11-17 15:30:50|11643.3|11628.3|11643.3|11628.3|11643.3|11628.3|11643.3|11628.3|5
1637163060000|2021-11-17 15:31:00|11643.8|11628.8|11644.7|11629.7|11644.7|11629.7|11643.8|11628.8|1
1637163070000|2021-11-17 15:31:10|11643.8|11628.8|11644.3|11629.3|11644.3|11629.3|11643.3|11628.3|0
1637163080000|2021-11-17 15:31:20|11643.6|11628.6|11643.6|11628.6|11643.6|11628.6|11643.6|11628.6|5
1637163090000|2021-11-17 15:31:30|11643.2|11628.2|11642.3|11627.3|11643.2|11628.2|11639.6|11624.6|18
1637163100000|2021-11-17 15:31:40|11642.5|11627.5|11643.3|11628.3|11643.9|11628.9|11642.5|11627.5|4
1637163110000|2021-11-17 15:31:50|11642.9|11627.9|11642.9|11627.9|11642.9|11627.9|11642.9|11627.9|5
1637163120000|2021-11-17 15:32:00|11642.8|11627.8|11643.8|11628.8|11643.8|11628.8|11641.3|11626.3|2
1637163130000|2021-11-17 15:32:10|11644.8|11629.8|11645.3|11630.3|11646.6|11631.6|11644.8|11629.8|3
1637163140000|2021-11-17 15:32:20|11645.4|11630.4|11645.2|11630.2|11645.9|11630.9|11645.1|11630.1|3
1637163150000|2021-11-17 15:32:30|11645.1|11630.1|11645.1|11630.1|11645.1|11630.1|11645.1|11630.1|0
1637163160000|2021-11-17 15:32:40|11646.1|11631.1|11645.6|11630.6|11646.1|11631.1|11645.6|11630.6|3
1637163170000|2021-11-17 15:32:50|11646.2|11631.2|11646.2|11631.2|11646.3|11631.3|11646.1|11631.1|5
1637163180000|2021-11-17 15:33:00|11646.1|11631.1|11646.1|11631.1|11646.6|11631.6|11646.1|11631.1|1
1637163190000|2021-11-17 15:33:10|11646.3|11631.3|11647.2|11632.2|11647.2|11632.2|11646.3|11631.3|11
1637163200000|2021-11-17 15:33:20|11646.6|11631.6|11657.7|11642.7|11659.7|11644.7|11646.6|11631.6|15
1637163210000|2021-11-17 15:33:30|11658.2|11643.2|11653.2|11638.2|11659.1|11644.1|11653.2|11638.2|1
1637163220000|2021-11-17 15:33:40|11648.4|11633.4|11645.7|11630.7|11651.8|11636.8|11645.7|11630.7|3
1637163230000|2021-11-17 15:33:50|11644.9|11629.9|11641.2|11626.2|11644.9|11629.9|11641.2|11626.2|0
1637163240000|2021-11-17 15:34:00|11641.3|11626.3|11642.6|11627.6|11643.7|11628.7|11641.3|11626.3|2
1637163250000|2021-11-17 15:34:10|11643.6|11628.6|11642|11627|11643.6|11628.6|11642|11627|0
1637163260000|2021-11-17 15:34:20|11640.6|11625.6|11638.7|11623.7|11640.6|11625.6|11638.7|11623.7|6
1637163270000|2021-11-17 15:34:30|11638.6|11623.6|11638.6|11623.6|11638.6|11623.6|11638.6|11623.6|0
1637163280000|2021-11-17 15:34:40|11638.5|11623.5|11637.6|11622.6|11638.6|11623.6|11637.6|11622.6|1
1637163290000|2021-11-17 15:34:50|11637.1|11622.1|11637.1|11622.1|11637.1|11622.1|11637.1|11622.1|1
1637163300000|2021-11-17 15:35:00|11635.7|11620.7|11636.1|11621.1|11636.1|11621.1|11634.7|11619.7|0
1637163310000|2021-11-17 15:35:10|11636.6|11621.6|11636.6|11621.6|11636.6|11621.6|11636.6|11621.6|1
1637163320000|2021-11-17 15:35:20|11634.1|11619.1|11633.2|11618.2|11636.1|11621.1|11633.2|11618.2|1
1637163330000|2021-11-17 15:35:30|11633.1|11618.1|11633.2|11618.2|11633.2|11618.2|11633.1|11618.1|1
1637163340000|2021-11-17 15:35:40|11633.6|11618.6|11633.1|11618.1|11633.6|11618.6|11633.1|11618.1|0
1637163350000|2021-11-17 15:35:50|11632.9|11617.9|11630.6|11615.6|11632.9|11617.9|11630.6|11615.6|3
1637163360000|2021-11-17 15:36:00|11629.1|11614.1|11627.1|11612.1|11629.1|11614.1|11625.6|11610.6|1
1637163370000|2021-11-17 15:36:10|11626.1|11611.1|11624.6|11609.6|11626.1|11611.1|11624.6|11609.6|1
1637163380000|2021-11-17 15:36:20|||||||||2
1637163390000|2021-11-17 15:36:30|11623.6|11608.6|11623.1|11608.1|11623.6|11608.6|11623.1|11608.1|2
1637163400000|2021-11-17 15:36:40|||||||||1
1637163420000|2021-11-17 15:37:00|11624.1|11609.1|11629.1|11614.1|11629.6|11614.6|11624.1|11609.1|4
1637163430000|2021-11-17 15:37:10|11632.1|11617.1|11631.6|11616.6|11632.1|11617.1|11631.6|11616.6|1
1637163440000|2021-11-17 15:37:20|11631.2|11616.2|11630.3|11615.3|11631.6|11616.6|11630.3|11615.3|7
1637163450000|2021-11-17 15:37:30|11630.2|11615.2|11630.2|11615.2|11630.2|11615.2|11630.2|11615.2|1
1637163460000|2021-11-17 15:37:40|11630|11615|11625.9|11610.9|11630.4|11615.4|11625.5|11610.5|27
1637163470000|2021-11-17 15:37:50|11626.8|11611.8|11631|11616|11632|11617|11626.7|11611.7|3
1637163480000|2021-11-17 15:38:00|11632|11617|11646.2|11631.2|11653.2|11633|11631.9|11615.6|44
1637163490000|2021-11-17 15:38:10|11646.6|11631.6|11645.7|11630.7|11646.6|11631.6|11645.7|11630.7|2
1637163500000|2021-11-17 15:38:20|11645.8|11630.8|11646.2|11631.2|11646.2|11631.2|11645.8|11630.8|2
1637163510000|2021-11-17 15:38:30|11646.8|11631.8|11646.8|11631.8|11646.8|11631.8|11646.8|11631.8|0
1637163530000|2021-11-17 15:38:50|||||||||1
1637163540000|2021-11-17 15:39:00|11646.7|11631.7|11646.7|11631.7|11646.7|11631.7|11646.7|11631.7|1
1637163550000|2021-11-17 15:39:10|||||||||1
1637163560000|2021-11-17 15:39:20|11646.8|11631.8|11647.7|11632.7|11647.7|11632.7|11646.8|11631.8|1
1637163570000|2021-11-17 15:39:30|11645|11630|11647.2|11632.2|11647.2|11632.2|11645|11630|5
1637163580000|2021-11-17 15:39:40|11646.7|11631.7|11658|11643|11658|11643|11646.7|11631.7|3
1637163590000|2021-11-17 15:39:50|||||||||1
1637163600000|2021-11-17 15:40:00|11658.5|11643.5|11658.3|11643.3|11658.5|11643.5|11658.3|11643.3|3
1637163620000|2021-11-17 15:40:20|11658.8|11643.8|11659.7|11644.7|11659.7|11644.7|11658.8|11643.8|1
1637163630000|2021-11-17 15:40:30|11659.3|11644.3|11660.2|11645.2|11660.2|11645.2|11659.3|11644.3|4
1637163640000|2021-11-17 15:40:40|11660.1|11645.1|11659.5|11644.5|11660.1|11645.1|11659.5|11644.5|0
1637163650000|2021-11-17 15:40:50|11658.2|11643.2|11658.2|11643.2|11658.2|11643.2|11658.2|11643.2|3
1637163660000|2021-11-17 15:41:00|11658.3|11643.3|11659.6|11644.6|11660.7|11645.7|11658.3|11643.3|1
1637163670000|2021-11-17 15:41:10|11659.5|11644.5|11660.2|11645.2|11660.2|11645.2|11659.5|11644.5|1
1637163680000|2021-11-17 15:41:20|||||||||1
1637163690000|2021-11-17 15:41:30|||||||||3
1637163700000|2021-11-17 15:41:40|11659.7|11644.7|11655.8|11640.8|11659.7|11644.7|11655.8|11640.8|13
1637163720000|2021-11-17 15:42:00|11655.4|11640.4|11656.7|11641.7|11657.1|11642.1|11655.4|11640.4|3
1637163740000|2021-11-17 15:42:20|11659.3|11644.3|11660.4|11645.4|11660.4|11645.4|11659.3|11644.3|4
1637163750000|2021-11-17 15:42:30|11661.1|11646.1|11674.7|11659.7|11674.7|11659.7|11661.1|11646.1|28
1637163760000|2021-11-17 15:42:40|11675.2|11660.2|11676.6|11661.6|11683.1|11668.1|11674.9|11659.9|5
1637163770000|2021-11-17 15:42:50|11677.4|11662.4|11685.3|11670.3|11686.4|11671.4|11677.4|11662.4|8
1637163780000|2021-11-17 15:43:00|11685.8|11670.8|11692.4|11677.4|11695.1|11680.1|11681|11666|7
1637163790000|2021-11-17 15:43:10|11692.5|11677.5|11691.5|11676.5|11695|11680|11691.3|11676.3|13
1637163800000|2021-11-17 15:43:20|11696.6|11671.6|11691.8|11676.8|11699.6|11684.6|11691.8|11671.6|4
1637163810000|2021-11-17 15:43:30|11691.4|11676.4|11693.8|11678.8|11693.8|11678.8|11689.2|11674.2|1
1637163820000|2021-11-17 15:43:40|11693.9|11678.9|11702.9|11687.9|11702.9|11687.9|11692.8|11677.8|0
1637163830000|2021-11-17 15:43:50|11705.8|11690.8|11706.3|11691.3|11709.5|11694.5|11704.8|11689.8|2
1637163840000|2021-11-17 15:44:00|11706.5|11691.5|11709.3|11694.3|11711.6|11696.6|11706.5|11691.5|20
1637163850000|2021-11-17 15:44:10|11708.2|11693.2|11706.1|11691.1|11708.2|11693.2|11706.1|11691.1|1
1637163860000|2021-11-17 15:44:20|11706|11691|11703.5|11688.5|11706|11691|11702.8|11687.8|3
1637163870000|2021-11-17 15:44:30|11703.6|11688.6|11703.5|11688.5|11704.5|11689.5|11703.5|11688.5|1
1637163880000|2021-11-17 15:44:40|11704|11689|11704.5|11689.5|11705.5|11690.5|11702.5|11687.5|1
1637163890000|2021-11-17 15:44:50|11704.6|11689.6|11695.3|11680.3|11705.6|11690.6|11695.3|11680.3|4
1637163900000|2021-11-17 15:45:00|11694.3|11679.3|11693|11678|11694.3|11679.3|11692.8|11677.8|3
1637163910000|2021-11-17 15:45:10|11693.2|11678.2|11690|11675|11697|11680.5|11690|11672|1
1637163920000|2021-11-17 15:45:20|11693.5|11678.5|11700|11685|11700|11685|11693.5|11678.5|0
1637163930000|2021-11-17 15:45:30|11699|11684|11699.5|11684.5|11699.5|11684.5|11699|11684|1
1637163940000|2021-11-17 15:45:40|11700|11685|11698.6|11683.6|11700|11685|11698.6|11683.6|0
1637163950000|2021-11-17 15:45:50|11698.4|11683.4|11696.6|11681.6|11698.4|11683.4|11696.4|11681.4|2
1637163960000|2021-11-17 15:46:00|11708.8|11683.8|11707.8|11692.8|11708.8|11692.8|11706.8|11683.8|3
1637163970000|2021-11-17 15:46:10|11707.3|11692.3|11715.8|11700.8|11715.8|11700.8|11706.9|11691.9|4
1637163980000|2021-11-17 15:46:20|11717.1|11702.1|11741.5|11726.5|11741.5|11726.5|11717.1|11702.1|17
1637163990000|2021-11-17 15:46:30|11740.5|11725.5|11734.2|11719.2|11740.5|11725.5|11733.8|11718.8|14
1637164000000|2021-11-17 15:46:40|11734.7|11719.7|11747.8|11732.8|11752.2|11737.2|11734.5|11719.5|30
1637164010000|2021-11-17 15:46:50|11748.2|11733.2|11754.4|11729.4|11757.9|11736.2|11746.4|11727.1|56
1637164020000|2021-11-17 15:47:00|11755.7|11730.7|11758.8|11743.8|11760.6|11745.6|11750.9|11730.7|8
1637164030000|2021-11-17 15:47:10|11758.7|11743.7|11750.4|11735.4|11761.4|11746.4|11750.4|11735.4|4
1637164040000|2021-11-17 15:47:20|11757.4|11732.4|11752.3|11737.3|11757.4|11739.8|11752.3|11732.4|3
1637164050000|2021-11-17 15:47:30|11751.9|11736.9|11748.7|11733.7|11751.9|11736.9|11746.7|11731.7|4
1637164060000|2021-11-17 15:47:40|11748.8|11733.8|11752.2|11737.2|11752.2|11737.2|11748.8|11733.8|1
1637164070000|2021-11-17 15:47:50|11752.1|11737.1|11750.1|11735.1|11752.1|11737.1|11750.1|11735.1|4
1637164080000|2021-11-17 15:48:00|11750.5|11735.5|11751|11736|11751|11736|11749|11734|6
1637164090000|2021-11-17 15:48:10|11751.5|11736.5|11749|11734|11751.5|11736.5|11746.8|11731.8|12
1637164100000|2021-11-17 15:48:20|11749.4|11734.4|11749.6|11734.6|11749.6|11734.6|11749.4|11734.4|6
1637164110000|2021-11-17 15:48:30|11749.5|11734.5|11749.5|11734.5|11749.5|11734.5|11749.2|11734.2|1
1637164120000|2021-11-17 15:48:40|11749.6|11734.6|11750.5|11735.5|11750.5|11735.5|11749.5|11734.5|0
1637164130000|2021-11-17 15:48:50|11750.3|11735.3|11750.3|11735.3|11750.3|11735.3|11750.2|11735.2|1
1637164140000|2021-11-17 15:49:00|11749.2|11734.2|11749.3|11734.3|11749.3|11734.3|11748.7|11733.7|1
1637164150000|2021-11-17 15:49:10|11747.8|11732.8|11748|11733|11748|11733|11747.4|11732.4|2
1637164170000|2021-11-17 15:49:30|11749.4|11734.4|11759.7|11744.7|11761.4|11746.4|11749.4|11734.4|3
1637164180000|2021-11-17 15:49:40|11762|11747|11762.9|11747.9|11762.9|11747.9|11762|11747|3
1637164190000|2021-11-17 15:49:50|11764.9|11749.9|11774.8|11759.8|11774.8|11759.8|11764.9|11749.9|13
1637164200000|2021-11-17 15:50:00|11787.5|11772.5|11791.1|11776.1|11792|11777|11787.5|11772.5|12
1637164210000|2021-11-17 15:50:10|11790.6|11775.6|11791.2|11776.2|11791.2|11776.2|11790.6|11775.6|4
1637164220000|2021-11-17 15:50:20|11790.7|11775.7|11785.2|11770.2|11792.2|11777.2|11785.2|11766.7|3
1637164230000|2021-11-17 15:50:30|11784.8|11769.8|11784.2|11769.2|11786.3|11771.3|11783.2|11768.2|2
1637164240000|2021-11-17 15:50:40|11784.7|11769.7|11781.9|11766.9|11784.8|11769.8|11781.9|11766.9|2
1637164250000|2021-11-17 15:50:50|11787.5|11762.5|11785.5|11770.5|11787.5|11770.5|11784.4|11762.5|10
1637164260000|2021-11-17 15:51:00|11785.7|11770.7|11784.1|11769.1|11788|11773|11784.1|11769.1|2
1637164270000|2021-11-17 15:51:10|11784.6|11769.6|11781.1|11766.1|11785.1|11770.1|11781.1|11766.1|16
1637164280000|2021-11-17 15:51:20|11782.2|11767.2|11781.7|11766.7|11785.2|11770.2|11778.7|11763.7|11
1637164290000|2021-11-17 15:51:30|11781.8|11766.8|11776.2|11761.2|11781.8|11766.8|11776.2|11761.2|1
1637164300000|2021-11-17 15:51:40|11774.5|11759.5|11777.4|11762.4|11777.4|11762.4|11774.5|11759.5|7
1637164310000|2021-11-17 15:51:50|11777.2|11762.2|11787|11772|11787|11772|11777|11762|1
1637164320000|2021-11-17 15:52:00|11787.2|11772.2|11786.6|11771.6|11787.2|11772.2|11786.6|11771.6|0
1637164330000|2021-11-17 15:52:10|11787.5|11772.5|11788|11773|11788|11773|11787.1|11772.1|2
1637164340000|2021-11-17 15:52:20|||||||||2
1637164350000|2021-11-17 15:52:30|11787.9|11772.9|11782.7|11767.7|11787.9|11772.9|11782.7|11767.7|3
1637164360000|2021-11-17 15:52:40|11782.8|11767.8|11780.7|11765.7|11783.7|11768.7|11780.7|11765.7|1
1637164370000|2021-11-17 15:52:50|11779.7|11764.7|11779.9|11764.9|11779.9|11764.9|11779.7|11764.7|2
1637164380000|2021-11-17 15:53:00|11780|11765|11779.7|11764.7|11780.2|11765.2|11779.7|11764.7|3
1637164390000|2021-11-17 15:53:10|11779.9|11764.9|11780.3|11765.3|11780.3|11765.3|11779.4|11764.4|0
1637164400000|2021-11-17 15:53:20|11780.4|11765.4|11780.4|11765.4|11780.4|11765.4|11780.4|11765.4|1
1637164410000|2021-11-17 15:53:30|11780.9|11765.9|11781.8|11766.8|11781.8|11766.8|11780.9|11765.9|1
1637164420000|2021-11-17 15:53:40|11781.5|11766.5|11783|11768|11783|11768|11781.5|11766.5|2
1637164430000|2021-11-17 15:53:50|11783.1|11768.1|11801.5|11786.5|11801.5|11786.5|11783.1|11768.1|5
1637164440000|2021-11-17 15:54:00|11802.4|11787.4|11804|11789|11804|11789|11802|11787|7
1637164450000|2021-11-17 15:54:10|11804.1|11789.1|11793.6|11778.6|11804.1|11789.1|11793.6|11776|2
1637164460000|2021-11-17 15:54:20|11793.4|11778.4|11790.9|11775.9|11798.6|11778.4|11790.5|11772.7|2
1637164470000|2021-11-17 15:54:30|11791.2|11776.2|11791.2|11776.2|11792.1|11777.1|11790.6|11775.6|0
1637164480000|2021-11-17 15:54:40|11791.1|11776.1|11787.9|11772.9|11791.1|11776.1|11787.4|11772.4|0
1637164490000|2021-11-17 15:54:50|11788.2|11773.2|11790.2|11775.2|11790.2|11775.2|11788.2|11773.2|0
1637164500000|2021-11-17 15:55:00|11790.5|11775.5|11796.6|11781.6|11796.6|11781.6|11790.5|11775.5|3
1637164510000|2021-11-17 15:55:10|11796.3|11781.3|11796.8|11781.8|11796.8|11781.8|11796.3|11781.3|2
1637164520000|2021-11-17 15:55:20|11797.9|11782.9|11798.2|11783.2|11798.2|11783.2|11797.8|11782.8|2
1637164530000|2021-11-17 15:55:30|11797.4|11782.4|11793.2|11778.2|11797.4|11782.4|11793.2|11778.2|2
1637164540000|2021-11-17 15:55:40|11792.8|11777.8|11795.6|11780.6|11795.6|11780.6|11792.4|11777.4|3
1637164550000|2021-11-17 15:55:50|11795.5|11780.5|11789.5|11774.5|11795.5|11780.5|11789.1|11774.1|5
1637164560000|2021-11-17 15:56:00|11789.8|11774.8|11788.4|11773.4|11790.1|11775.1|11787.4|11772.4|8
1637164570000|2021-11-17 15:56:10|11788|11773|11787.7|11772.7|11789.5|11774.5|11787.7|11772.7|1
1637164580000|2021-11-17 15:56:20|11787.9|11772.9|11786.6|11771.6|11789.8|11774.8|11786.6|11771.6|23
1637164590000|2021-11-17 15:56:30|11788.3|11773.3|11784.1|11769.1|11790.5|11773.3|11784.1|11764.2|8
1637164600000|2021-11-17 15:56:40|11784.3|11769.3|11778.8|11763.8|11785.6|11770.6|11778.2|11763.2|3
1637164610000|2021-11-17 15:56:50|11782|11767|11786|11771|11786.1|11771.1|11782|11767|8
1637164620000|2021-11-17 15:57:00|11788|11773|11794.4|11779.4|11794.4|11779.4|11788|11773|7
1637164630000|2021-11-17 15:57:10|11795.3|11780.3|11795.4|11780.4|11795.8|11780.8|11795.3|11780.3|4
1637164640000|2021-11-17 15:57:20|11794.9|11779.9|11794.8|11779.8|11794.9|11779.9|11794.8|11779.8|3
1637164650000|2021-11-17 15:57:30|11792.6|11777.6|11790.9|11775.9|11792.6|11777.6|11790.8|11775.8|9
1637164660000|2021-11-17 15:57:40|11790.5|11775.5|11789.3|11774.3|11790.5|11775.5|11789.3|11774.3|11
1637164670000|2021-11-17 15:57:50|11789.5|11774.5|11797.1|11782.1|11797.1|11782.1|11785.5|11770.5|2
1637164680000|2021-11-17 15:58:00|11797.6|11782.6|11809.1|11794.1|11809.1|11794.1|11797.6|11782.6|6
1637164690000|2021-11-17 15:58:10|11811.7|11796.7|11815.2|11800.2|11815.2|11800.2|11811.7|11796.7|4
1637164700000|2021-11-17 15:58:20|11816.7|11801.7|11817.8|11802.8|11818|11803|11816.7|11801.7|11
1637164710000|2021-11-17 15:58:30|11817.4|11802.4|11813.9|11798.9|11819.1|11804.1|11813.9|11798.9|22
1637164720000|2021-11-17 15:58:40|11814.3|11799.3|11815.3|11800.3|11815.3|11800.3|11813.5|11798.5|8
1637164730000|2021-11-17 15:58:50|||||||||1
1637164740000|2021-11-17 15:59:00|11817.4|11802.4|11818.4|11803.4|11818.4|11803.4|11817.3|11802.3|8
1637164750000|2021-11-17 15:59:10|11820.6|11805.6|11821.7|11806.7|11822.2|11807.2|11820.6|11805.6|2
1637164760000|2021-11-17 15:59:20|11822.3|11807.3|11823.3|11808.3|11824.2|11809.2|11822.3|11807.3|6
1637164770000|2021-11-17 15:59:30|11823.4|11808.4|11823.7|11808.7|11825.4|11810.4|11822.9|11807.9|0
1637164780000|2021-11-17 15:59:40|11823.3|11808.3|11823.8|11808.8|11824.2|11809.2|11822.4|11807.4|7
1637164790000|2021-11-17 15:59:50|11824.2|11809.2|11824.9|11809.9|11824.9|11809.9|11823.1|11808.1|12
1637164800000|2021-11-17 16:00:00|11825|11810|11830.2|11815.2|11836.7|11821.7|11825|11810|22
1637164810000|2021-11-17 16:00:10|11829.9|11814.9|11830|11815|11830|11815|11829.8|11814.8|2
1637164820000|2021-11-17 16:00:20|11830.2|11815.2|11830.2|11815.2|11830.2|11815.2|11830.2|11815.2|1
1637164830000|2021-11-17 16:00:30|11830.4|11815.4|11833.4|11818.4|11833.4|11818.4|11830.4|11815.4|3
1637164840000|2021-11-17 16:00:40|11834.7|11819.7|11832.1|11817.1|11834.7|11819.7|11832.1|11817.1|4
1637164850000|2021-11-17 16:00:50|11832.7|11817.7|11834.6|11819.6|11834.6|11819.6|11832.7|11817.7|0
1637164860000|2021-11-17 16:01:00|11834.2|11819.2|11838.3|11823.3|11838.3|11823.3|11834.2|11819.2|16
1637164870000|2021-11-17 16:01:10|11839.2|11824.2|11841.3|11826.3|11841.3|11826.3|11839.2|11824.2|9
1637164880000|2021-11-17 16:01:20|11840.8|11825.8|11840.5|11825.5|11842.2|11827.2|11840.5|11825.5|12
1637164890000|2021-11-17 16:01:30|11841|11826|11859.2|11844.2|11859.2|11844.2|11841|11826|22
1637164900000|2021-11-17 16:01:40|11859.7|11844.7|11862.5|11847.5|11867.7|11850.3|11859.7|11842.7|18
1637164910000|2021-11-17 16:01:50|11862.4|11847.4|11860.3|11845.3|11862.4|11847.4|11859.8|11844.8|1
1637164920000|2021-11-17 16:02:00|11856.8|11841.8|11861.3|11846.3|11861.7|11846.7|11856.8|11841.8|3
1637164930000|2021-11-17 16:02:10|11861.4|11846.4|11856.3|11841.3|11862.3|11847.3|11856.3|11841.3|1
1637164940000|2021-11-17 16:02:20|11855.8|11840.8|11854.4|11839.4|11855.8|11840.8|11851.9|11836.9|2
1637164950000|2021-11-17 16:02:30|11854.2|11839.2|11854.2|11839.2|11854.2|11839.2|11854.2|11839.2|1
1637164960000|2021-11-17 16:02:40|11853.8|11838.8|11851.1|11836.1|11853.8|11838.8|11851.1|11836.1|1
1637164970000|2021-11-17 16:02:50|11852|11837|11852|11837|11852.5|11837.5|11851.6|11836.6|1
1637164980000|2021-11-17 16:03:00|11851.1|11836.1|11853|11838|11853|11838|11850.8|11835.8|5
1637164990000|2021-11-17 16:03:10|11853.1|11838.1|11853.5|11838.5|11853.5|11838.5|11853|11838|0
1637165000000|2021-11-17 16:03:20|11854|11839|11862.2|11847.2|11865.1|11850.1|11854|11839|9
1637165010000|2021-11-17 16:03:30|11861.7|11846.7|11859.9|11844.9|11862.7|11847.7|11859.9|11844.9|36
1637165020000|2021-11-17 16:03:40|11859|11844|11860.5|11845.5|11866.8|11851.8|11859|11844|3
1637165030000|2021-11-17 16:03:50|11860.6|11845.6|11856.7|11841.7|11860.6|11845.6|11856.2|11841.2|0
1637165040000|2021-11-17 16:04:00|11856.2|11841.2|11855.7|11840.7|11856.2|11841.2|11855.7|11840.7|0
1637165050000|2021-11-17 16:04:10|11856.2|11841.2|11860.7|11845.7|11860.7|11845.7|11855.7|11840.7|1
1637165060000|2021-11-17 16:04:20|11862.4|11847.4|11867.5|11852.5|11867.5|11852.5|11861.5|11846.5|11
1637165070000|2021-11-17 16:04:30|11879.6|11864.6|11870.8|11855.8|11880.1|11865.1|11870.8|11850|20
1637165080000|2021-11-17 16:04:40|11868.9|11853.9|11873.6|11858.6|11873.6|11858.6|11868.9|11853.9|1
1637165090000|2021-11-17 16:04:50|11871.8|11856.8|11877.8|11862.8|11878.8|11863.8|11871.8|11856.8|1
1637165100000|2021-11-17 16:05:00|11879.8|11864.8|11879.3|11864.3|11879.8|11864.8|11879.3|11864.3|7
1637165110000|2021-11-17 16:05:10|11877.8|11862.8|11871|11856|11880.8|11865.8|11871|11856|3
1637165120000|2021-11-17 16:05:20|11871.2|11856.2|11864|11849|11874.9|11857.2|11864|11846.4|9
1637165130000|2021-11-17 16:05:30|11850|11835|11869.4|11844.4|11870.4|11846|11850|11835|6
1637165140000|2021-11-17 16:05:40|11869.3|11844.3|11837|11812|11869.3|11848.8|11831.5|11812|7
1637165150000|2021-11-17 16:05:50|11835.7|11810.7|11831.2|11816.2|11835.7|11816.7|11830.5|11810.7|1
1637165160000|2021-11-17 16:06:00|11831.5|11816.5|11841.3|11826.3|11841.8|11826.8|11829.7|11814.7|2
1637165170000|2021-11-17 16:06:10|11841.2|11826.2|11836.2|11821.2|11845.8|11826.2|11836.2|11807.8|2
1637165180000|2021-11-17 16:06:20|11839.4|11824.4|11842.5|11817.5|11842.5|11827.3|11834.4|11817.4|3
1637165190000|2021-11-17 16:06:30|11837.2|11822.2|11837.2|11822.2|11837.2|11822.2|11837.2|11822.2|1
1637165200000|2021-11-17 16:06:40|11835.1|11820.1|11834.8|11819.8|11835.1|11820.1|11834.8|11819.8|1
1637165210000|2021-11-17 16:06:50|11834.1|11819.1|11831.2|11816.2|11834.1|11819.1|11825.5|11810.5|1
1637165220000|2021-11-17 16:07:00|11832.5|11817.5|11840.8|11825.8|11840.9|11825.9|11832.5|11817.5|2
1637165230000|2021-11-17 16:07:10|11840.3|11825.3|11840.2|11825.2|11840.3|11825.3|11840.2|11825.2|1
1637165240000|2021-11-17 16:07:20|11840.3|11825.3|11859.8|11822.3|11859.8|11827|11840.3|11816.5|3
1637165250000|2021-11-17 16:07:30|11859.9|11822.4|11857.8|11842.8|11861.5|11842.8|11851|11822.4|2
1637165260000|2021-11-17 16:07:40|11857.7|11842.7|11857.7|11842.7|11857.7|11842.7|11857.7|11842.7|0
1637165270000|2021-11-17 16:07:50|11857.5|11842.5|11855.7|11840.7|11857.5|11842.5|11855.7|11840.7|1
1637165280000|2021-11-17 16:08:00|11856.2|11841.2|11858.2|11843.2|11858.2|11843.2|11856.2|11841.2|1
1637165290000|2021-11-17 16:08:10|11858.3|11843.3|11858.5|11843.5|11858.7|11843.7|11858.3|11843.3|6
1637165300000|2021-11-17 16:08:20|11857.9|11842.9|11858.9|11843.9|11858.9|11843.9|11853.9|11838.9|0
1637165310000|2021-11-17 16:08:30|11858.8|11843.8|11857|11842|11858.8|11843.8|11857|11842|0
1637165330000|2021-11-17 16:08:50|11858.8|11843.8|11864.2|11849.2|11866.6|11849.6|11858.8|11841.6|3
1637165340000|2021-11-17 16:09:00|11865.7|11850.7|11869.8|11854.8|11869.8|11854.8|11865.7|11850.7|1
1637165350000|2021-11-17 16:09:10|11870.8|11855.8|11864.3|11849.3|11870.8|11855.8|11863.8|11848.8|0
1637165360000|2021-11-17 16:09:20|11864.2|11849.2|11859.2|11844.2|11864.2|11849.2|11859.2|11844.2|3
1637165370000|2021-11-17 16:09:30|11860.5|11845.5|11865.9|11850.9|11865.9|11850.9|11860.5|11845.5|2
1637165380000|2021-11-17 16:09:40|11868.4|11853.4|11873.4|11858.4|11873.4|11858.4|11868.4|11853.4|1
1637165390000|2021-11-17 16:09:50|11875.2|11860.2|11876.8|11861.8|11876.8|11861.8|11875.2|11860.2|4
1637165400000|2021-11-17 16:10:00|11877.2|11862.2|11867.3|11852.3|11877.8|11862.8|11867.3|11852.3|17
1637165410000|2021-11-17 16:10:10|11867.8|11852.8|11867.8|11852.8|11867.8|11852.8|11867.8|11852.8|2
1637165420000|2021-11-17 16:10:20|11867.4|11852.4|11847.6|11832.6|11867.8|11852.8|11846.1|11831.1|3
1637165430000|2021-11-17 16:10:30|11847.5|11832.5|11847.5|11832.5|11847.5|11832.5|11847.5|11832.5|3
1637165440000|2021-11-17 16:10:40|11853.7|11828.7|11855|11840|11861.5|11840|11853.7|11828.7|1
1637165450000|2021-11-17 16:10:50|11855.5|11840.5|11864|11839|11864.5|11842.5|11855.4|11839|0
1637165460000|2021-11-17 16:11:00|11859.1|11844.1|11869.7|11844.7|11875.3|11846|11859.1|11837.8|6
1637165470000|2021-11-17 16:11:10|11850.3|11835.3|11862|11824.5|11863.2|11842.8|11850.3|11824.5|20
1637165480000|2021-11-17 16:11:20|11859.8|11822.3|11864|11839|11867.9|11840|11850.7|11822.3|1
1637165490000|2021-11-17 16:11:30|11862.9|11837.9|11863.5|11838.5|11863.5|11843.4|11858.4|11837.9|0
1637165500000|2021-11-17 16:11:40|11863.8|11838.8|11857.8|11842.8|11863.8|11843.6|11857.8|11838.8|0
1637165510000|2021-11-17 16:11:50|11856.5|11841.5|11860|11835|11863.8|11843.8|11854.7|11834.6|9
1637165520000|2021-11-17 16:12:00|11860.9|11845.9|11868.8|11853.8|11868.9|11853.9|11860.6|11845.6|13
1637165530000|2021-11-17 16:12:10|11868.9|11853.9|11861.7|11836.7|11879.7|11864.7|11854.8|11829.8|16
1637165540000|2021-11-17 16:12:20|11861.8|11836.8|11872.8|11857.8|11873.2|11858.2|11861.8|11836.8|4
1637165550000|2021-11-17 16:12:30|11876.2|11861.2|11879.3|11864.3|11879.3|11864.3|11875.8|11860.8|9
1637165560000|2021-11-17 16:12:40|11878.9|11863.9|11890|11875|11892.5|11877.5|11878.9|11863.9|4
1637165570000|2021-11-17 16:12:50|11890.1|11875.1|11881.8|11866.8|11890.1|11875.1|11881.8|11866.8|1
1637165580000|2021-11-17 16:13:00|11881.3|11866.3|11880|11865|11886.5|11871.5|11878.5|11863.5|3
1637165590000|2021-11-17 16:13:10|11879.6|11864.6|11874.7|11859.7|11879.6|11864.6|11874.3|11859.3|1
1637165600000|2021-11-17 16:13:20|11874.3|11859.3|11875.2|11860.2|11875.2|11860.2|11874.3|11859.3|2
1637165610000|2021-11-17 16:13:30|11874.7|11859.7|11874.7|11859.7|11874.7|11859.7|11874.7|11859.7|0
1637165620000|2021-11-17 16:13:40|11874.2|11859.2|11874.4|11859.4|11874.4|11859.4|11873.3|11858.3|6
1637165630000|2021-11-17 16:13:50|11874.5|11859.5|11874.5|11859.5|11874.5|11859.5|11874.5|11859.5|0
1637165640000|2021-11-17 16:14:00|11874.6|11859.6|11874.5|11859.5|11874.6|11859.6|11874.5|11859.5|0
1637165650000|2021-11-17 16:14:10|11874.9|11859.9|11875.8|11860.8|11875.8|11860.8|11874.5|11859.5|0
1637165660000|2021-11-17 16:14:20|11875.5|11860.5|11874.9|11859.9|11876.3|11861.3|11874.9|11859.9|2
1637165670000|2021-11-17 16:14:30|11870.9|11855.9|11878.5|11841|11878.5|11855.9|11870.8|11841|0
1637165680000|2021-11-17 16:14:40|11877.7|11840.2|11871.3|11846.3|11877.7|11846.3|11871.2|11840.2|2
1637165690000|2021-11-17 16:14:50|11865.7|11850.7|11856.1|11841.1|11865.7|11850.7|11856.1|11841.1|2
1637165700000|2021-11-17 16:15:00|11855.8|11840.8|11859.5|11844.5|11859.5|11844.5|11855.8|11840.8|3
1637165710000|2021-11-17 16:15:10|11861.1|11846.1|11862.5|11847.5|11862.5|11847.5|11861.1|11846.1|0
1637165720000|2021-11-17 16:15:20|11862.6|11847.6|11862.6|11847.6|11862.6|11847.6|11862.6|11847.6|1
1637165740000|2021-11-17 16:15:40|11863|11848|11863|11848|11863|11848|11863|11848|1
1637165750000|2021-11-17 16:15:50|11860.6|11845.6|11860.5|11845.5|11860.6|11845.6|11860.5|11845.5|0
1637165760000|2021-11-17 16:16:00|11860.7|11845.7|11860.7|11845.7|11860.7|11845.7|11860.2|11845.2|0
1637165780000|2021-11-17 16:16:20|11860.6|11845.6|11860.6|11845.6|11860.6|11845.6|11860.6|11845.6|1
1637165790000|2021-11-17 16:16:30|||||||||1
1637165810000|2021-11-17 16:16:50|11861|11846|11861|11846|11861|11846|11861|11846|2
1637165820000|2021-11-17 16:17:00|11861.3|11846.3|11863|11848|11863|11848|11861.3|11846.3|1
1637165830000|2021-11-17 16:17:10|11862.7|11847.7|11863.1|11848.1|11863.1|11848.1|11862.7|11847.7|1
1637165850000|2021-11-17 16:17:30|11866.5|11851.5|11861.3|11846.3|11866.6|11851.6|11861.3|11846.3|5
1637165860000|2021-11-17 16:17:40|11861.2|11846.2|11860.7|11845.7|11861.2|11846.2|11860.7|11845.7|3
1637165870000|2021-11-17 16:17:50|11861.2|11846.2|11863.7|11848.7|11863.7|11848.7|11861.2|11846.2|0
1637165880000|2021-11-17 16:18:00|11863.2|11848.2|11863.5|11848.5|11864|11849|11863.2|11848.2|3
1637165890000|2021-11-17 16:18:10|11863.6|11848.6|11867.1|11852.1|11867.1|11852.1|11863.6|11848.6|1
1637165900000|2021-11-17 16:18:20|11870.1|11855.1|11873.1|11858.1|11873.1|11858.1|11870.1|11855.1|1
1637165910000|2021-11-17 16:18:30|11873.6|11858.6|11871.3|11856.3|11873.6|11858.6|11871.3|11856.3|2
1637165920000|2021-11-17 16:18:40|11871.8|11856.8|11874.8|11859.8|11874.8|11859.8|11870.8|11855.8|0
1637165930000|2021-11-17 16:18:50|11870.8|11855.8|11869.3|11854.3|11870.8|11855.8|11869.3|11854.3|1
1637165940000|2021-11-17 16:19:00|11870.8|11855.8|11872.6|11857.6|11873.8|11858.8|11870.8|11855.8|0
1637165950000|2021-11-17 16:19:10|11872.9|11857.9|11872.3|11857.3|11873.8|11858.8|11866.8|11851.8|1
1637165960000|2021-11-17 16:19:20|11872.2|11857.2|11868.2|11853.2|11872.2|11857.2|11868.2|11853.2|2
1637165970000|2021-11-17 16:19:30|11868.3|11853.3|11871.8|11856.8|11871.8|11856.8|11868.3|11853.3|2
1637165980000|2021-11-17 16:19:40|11873.3|11858.3|11868|11853|11874.4|11859.4|11868|11853|0
1637165990000|2021-11-17 16:19:50|11868.3|11853.3|11871|11856|11871|11856|11868.3|11853.3|0
1637166000000|2021-11-17 16:20:00|11874.3|11859.3|11873.5|11858.5|11874.4|11859.4|11873.5|11858.5|1
1637166010000|2021-11-17 16:20:10|11874|11859|11878.4|11863.4|11878.4|11863.4|11874|11859|1
1637166020000|2021-11-17 16:20:20|11875.3|11860.3|11874.8|11859.8|11879.7|11860.3|11874.8|11854.7|10
1637166030000|2021-11-17 16:20:30|11880.3|11855.3|11878.3|11863.3|11880.3|11863.3|11875.7|11854.8|1
1637166040000|2021-11-17 16:20:40|11874.8|11859.8|11875|11860|11879.8|11860|11874.8|11854.8|1
1637166050000|2021-11-17 16:20:50|11874.6|11859.6|11876.5|11861.5|11877|11862|11872|11857|1
1637166060000|2021-11-17 16:21:00|11877.5|11862.5|11885.2|11870.2|11885.2|11870.2|11877.5|11862.5|3
1637166070000|2021-11-17 16:21:10|11887.1|11872.1|11882.3|11867.3|11887.1|11872.1|11882.3|11867.3|1
1637166080000|2021-11-17 16:21:20|||||||||1
1637166090000|2021-11-17 16:21:30|11885.1|11870.1|11885.1|11870.1|11885.1|11870.1|11885.1|11870.1|1
1637166100000|2021-11-17 16:21:40|11886.4|11871.4|11888.4|11873.4|11888.4|11873.4|11886.4|11871.4|0
1637166110000|2021-11-17 16:21:50|11889.5|11874.5|11892|11877|11892|11877|11889.4|11874.4|7
1637166120000|2021-11-17 16:22:00|11890|11875|11889.4|11864.4|11893.8|11875|11889|11864|8
1637166130000|2021-11-17 16:22:10|11889|11864|11884.5|11869.5|11889.5|11869.5|11884.5|11864|1
1637166140000|2021-11-17 16:22:20|11888.5|11873.5|11888.5|11873.5|11888.5|11873.5|11888.5|11873.5|0
1637166150000|2021-11-17 16:22:30|11891|11876|11890.5|11875.5|11891.4|11876.4|11890.5|11875.5|2
1637166160000|2021-11-17 16:22:40|11891|11876|11893.3|11878.3|11893.4|11878.4|11891|11876|5
1637166170000|2021-11-17 16:22:50|11894.3|11879.3|11894.3|11879.3|11894.3|11879.3|11894.3|11879.3|0
1637166180000|2021-11-17 16:23:00|11891.3|11876.3|11894.8|11879.8|11894.8|11879.8|11891.3|11876.3|7
1637166190000|2021-11-17 16:23:10|11894.6|11879.6|11894.3|11879.3|11894.6|11879.6|11893.3|11878.3|12
1637166200000|2021-11-17 16:23:20|11895.6|11880.6|11894.6|11879.6|11895.6|11880.6|11894.6|11879.6|3
1637166210000|2021-11-17 16:23:30|11895.1|11880.1|11887.7|11872.7|11896.1|11881.1|11887.6|11872.6|2
1637166220000|2021-11-17 16:23:40|11887.2|11872.2|11887.2|11872.2|11887.2|11872.2|11887.2|11872.2|0
1637166230000|2021-11-17 16:23:50|11889.7|11874.7|11889.7|11874.7|11891.2|11876.2|11889.7|11874.7|2
1637166240000|2021-11-17 16:24:00|11889.4|11874.4|11887.3|11872.3|11889.4|11874.4|11887.1|11872.1|2
1637166250000|2021-11-17 16:24:10|11887.4|11872.4|11883.4|11868.4|11887.4|11872.4|11883.4|11868.4|3
1637166260000|2021-11-17 16:24:20|11883.5|11868.5|11883.8|11868.8|11884.6|11869.6|11883.4|11868.4|4
1637166270000|2021-11-17 16:24:30|11883.3|11868.3|11883.3|11868.3|11883.3|11868.3|11881|11866|0
1637166280000|2021-11-17 16:24:40|11887.8|11872.8|11885.3|11870.3|11888.8|11873.8|11885.3|11870.3|3
1637166290000|2021-11-17 16:24:50|11885.4|11870.4|11885.4|11870.4|11885.4|11870.4|11885.4|11870.4|1
1637166300000|2021-11-17 16:25:00|11886|11871|11885.4|11870.4|11886|11871|11885.4|11870.4|0
1637166310000|2021-11-17 16:25:10|11885.5|11870.5|11884.5|11869.5|11886|11871|11884.5|11869.5|0
1637166320000|2021-11-17 16:25:20|11884.4|11869.4|11875.5|11850.5|11884.4|11869.4|11875.5|11850.5|3
1637166330000|2021-11-17 16:25:30|11873.5|11848.5|11866.3|11851.3|11873.5|11852.9|11866.3|11847|0
1637166340000|2021-11-17 16:25:40|11864.9|11849.9|11863.3|11848.3|11864.9|11849.9|11862.8|11847.8|2
1637166350000|2021-11-17 16:25:50|11868.8|11843.8|11872.3|11847.3|11872.3|11847.3|11868.8|11843.8|1
1637166360000|2021-11-17 16:26:00|11872.4|11847.4|11870.3|11855.3|11872.8|11855.3|11868|11847.4|1
1637166370000|2021-11-17 16:26:10|11869.8|11854.8|11870.3|11855.3|11870.3|11855.3|11869.8|11854.8|0
1637166380000|2021-11-17 16:26:20|11867.1|11852.1|11867.6|11852.6|11867.6|11852.6|11867.1|11852.1|13
1637166390000|2021-11-17 16:26:30|11867.5|11852.5|11867.9|11852.9|11867.9|11852.9|11867.4|11852.4|1
1637166410000|2021-11-17 16:26:50|11868|11853|11869|11854|11869|11854|11868|11853|1
1637166420000|2021-11-17 16:27:00|11869.1|11854.1|11869.1|11854.1|11869.1|11854.1|11869|11854|3
1637166430000|2021-11-17 16:27:10|11869|11854|11869|11854|11869|11854|11869|11854|1
1637166440000|2021-11-17 16:27:20|11869.1|11854.1|11871.2|11856.2|11871.2|11856.2|11869.1|11854.1|3
1637166450000|2021-11-17 16:27:30|11871.1|11856.1|11873.6|11858.6|11873.6|11858.6|11871.1|11856.1|0
1637166460000|2021-11-17 16:27:40|11873.2|11858.2|11873.7|11858.7|11873.7|11858.7|11873.2|11858.2|1
1637166470000|2021-11-17 16:27:50|11873.2|11858.2|11873.2|11858.2|11873.2|11858.2|11873.2|11858.2|2
1637166480000|2021-11-17 16:28:00|11874.2|11859.2|11874.2|11859.2|11875.2|11860.2|11874.1|11859.1|11
1637166490000|2021-11-17 16:28:10|11873.3|11858.3|11866.3|11851.3|11873.3|11858.3|11866.2|11851.2|0
1637166500000|2021-11-17 16:28:20|11869.6|11854.6|11867.1|11852.1|11869.6|11854.6|11867.1|11852.1|2
1637166510000|2021-11-17 16:28:30|11866.7|11851.7|11859.5|11844.5|11866.7|11851.7|11859.5|11844.5|3
1637166520000|2021-11-17 16:28:40|11859.7|11844.7|11862.9|11847.9|11862.9|11847.9|11857.9|11842.9|1
1637166530000|2021-11-17 16:28:50|11864|11849|11863.7|11848.7|11864|11849|11861.3|11846.3|2
1637166540000|2021-11-17 16:29:00|11863.3|11848.3|11863.3|11848.3|11863.3|11848.3|11863.3|11848.3|0
1637166550000|2021-11-17 16:29:10|11864.8|11849.8|11863.8|11848.8|11865.2|11850.2|11863.3|11848.3|2
1637166560000|2021-11-17 16:29:20|11863.7|11848.7|11863.4|11848.4|11863.7|11848.7|11863.3|11848.3|1
1637166570000|2021-11-17 16:29:30|11864.4|11849.4|11861.9|11846.9|11864.4|11849.4|11861.9|11846.9|0
1637166580000|2021-11-17 16:29:40|11861.4|11846.4|11861.4|11846.4|11861.4|11846.4|11861.4|11846.4|2
1637166590000|2021-11-17 16:29:50|11860.3|11845.3|11864.9|11849.9|11865.3|11850.3|11860.3|11845.3|4
1637166600000|2021-11-17 16:30:00|11864.7|11849.7|11865.6|11850.6|11865.6|11850.6|11863.8|11848.8|1
1637166610000|2021-11-17 16:30:10|11865.4|11850.4|11865.6|11850.6|11865.6|11850.6|11865.4|11850.4|0
1637166620000|2021-11-17 16:30:20|11865.4|11850.4|11865.4|11850.4|11865.4|11850.4|11865.4|11850.4|6
1637166640000|2021-11-17 16:30:40|11865.5|11850.5|11865.9|11850.9|11865.9|11850.9|11865.5|11850.5|0
1637166650000|2021-11-17 16:30:50|||||||||3
1637166660000|2021-11-17 16:31:00|11866.3|11851.3|11867.9|11852.9|11867.9|11852.9|11866.3|11851.3|4
1637166670000|2021-11-17 16:31:10|11869.2|11854.2|11869.3|11854.3|11869.3|11854.3|11869.1|11854.1|1
1637166690000|2021-11-17 16:31:30|11869.1|11854.1|11868.6|11853.6|11869.1|11854.1|11868.1|11853.1|10
1637166700000|2021-11-17 16:31:40|11868.8|11853.8|11869|11854|11869|11854|11868.8|11853.8|1
1637166710000|2021-11-17 16:31:50|11871.7|11856.7|11873.7|11858.7|11873.8|11858.8|11871.7|11856.7|1
1637166720000|2021-11-17 16:32:00|11873.6|11858.6|11876.8|11861.8|11876.9|11861.9|11873.5|11858.5|6
1637166730000|2021-11-17 16:32:10|11877.3|11862.3|11879.2|11864.2|11879.8|11864.8|11877.3|11862.3|2
1637166740000|2021-11-17 16:32:20|11878.2|11863.2|11878.7|11863.7|11878.7|11863.7|11878.2|11863.2|1
1637166750000|2021-11-17 16:32:30|11879.1|11864.1|11879.1|11864.1|11879.1|11864.1|11879.1|11864.1|0
1637166760000|2021-11-17 16:32:40|11877.3|11862.3|11879.4|11864.4|11879.4|11864.4|11877|11862|2
1637166770000|2021-11-17 16:32:50|11879.9|11864.9|11880|11865|11880|11865|11879.9|11864.9|2
1637166780000|2021-11-17 16:33:00|11879.9|11864.9|11880.7|11865.7|11880.7|11865.7|11878.9|11863.9|9
1637166790000|2021-11-17 16:33:10|11880.9|11865.9|11881|11866|11881|11866|11880.6|11865.6|2
1637166800000|2021-11-17 16:33:20|11880.9|11865.9|11880.6|11865.6|11881|11866|11880.5|11865.5|0
1637166810000|2021-11-17 16:33:30|11881|11866|11881|11866|11881|11866|11880.9|11865.9|1
1637166820000|2021-11-17 16:33:40|11880.9|11865.9|11881.1|11866.1|11881.1|11866.1|11880.9|11865.9|3
1637166830000|2021-11-17 16:33:50|11881.2|11866.2|11881.1|11866.1|11881.2|11866.2|11881.1|11866.1|59
1637166840000|2021-11-17 16:34:00|11880.1|11865.1|11879.5|11864.5|11880.1|11865.1|11879.5|11864.5|2
1637166850000|2021-11-17 16:34:10|11879.8|11864.8|11879.8|11864.8|11879.8|11864.8|11879.8|11864.8|1
1637166860000|2021-11-17 16:34:20|11871.9|11856.9|11874.3|11859.3|11879.2|11859.8|11870.8|11850.9|2
1637166870000|2021-11-17 16:34:30|11867.9|11852.9|11876.2|11861.2|11876.2|11861.2|11867.9|11852.9|3
1637166880000|2021-11-17 16:34:40|11873.9|11858.9|11874.3|11859.3|11875.2|11860.2|11873.9|11858.9|2
1637166890000|2021-11-17 16:34:50|11874.9|11859.9|11874.9|11859.9|11874.9|11859.9|11874.8|11859.8|1
1637166900000|2021-11-17 16:35:00|11875.4|11860.4|11874.7|11859.7|11875.4|11860.4|11874.2|11859.2|4
1637166910000|2021-11-17 16:35:10|11874.1|11859.1|11871.7|11856.7|11874.1|11859.1|11871.7|11856.7|0
1637166920000|2021-11-17 16:35:20|11873.2|11858.2|11874.3|11859.3|11874.3|11859.3|11872.7|11857.7|5
1637166930000|2021-11-17 16:35:30|11874.2|11859.2|11874.2|11859.2|11874.2|11859.2|11873.7|11858.7|1
1637166940000|2021-11-17 16:35:40|11873.7|11858.7|11873.7|11858.7|11873.7|11858.7|11873.7|11858.7|3
1637166950000|2021-11-17 16:35:50|11874.2|11859.2|11874.2|11859.2|11874.2|11859.2|11872.7|11857.7|0
1637166960000|2021-11-17 16:36:00|11873.7|11858.7|11873.7|11858.7|11873.7|11858.7|11873.7|11858.7|1
1637166970000|2021-11-17 16:36:10|11874.2|11859.2|11873.7|11858.7|11874.2|11859.2|11873.7|11858.7|1
1637166980000|2021-11-17 16:36:20|11873.6|11858.6|11873.2|11858.2|11873.6|11858.6|11873.2|11858.2|3
1637166990000|2021-11-17 16:36:30|11874.1|11859.1|11873.8|11858.8|11874.1|11859.1|11873.3|11858.3|6
1637167000000|2021-11-17 16:36:40|||||||||1
1637167030000|2021-11-17 16:37:10|||||||||2
1637167040000|2021-11-17 16:37:20|||||||||1
1637167050000|2021-11-17 16:37:30|11873.7|11858.7|11873.2|11858.2|11873.7|11858.7|11873.2|11858.2|19
1637167060000|2021-11-17 16:37:40|11871.7|11856.7|11871.2|11856.2|11871.7|11856.7|11871.2|11856.2|3
1637167070000|2021-11-17 16:37:50|11866.7|11851.7|11866.7|11851.7|11866.7|11851.7|11866.7|11851.7|2
1637167080000|2021-11-17 16:38:00|11866.2|11851.2|11865.2|11850.2|11866.2|11851.2|11864.7|11849.7|2
1637167090000|2021-11-17 16:38:10|11867.3|11852.3|11867.2|11852.2|11869.7|11854.7|11867.2|11852.2|1
1637167100000|2021-11-17 16:38:20|11867|11852|11868.9|11853.9|11869.2|11854.2|11863.1|11848.1|4
1637167110000|2021-11-17 16:38:30|11868.7|11853.7|11866.1|11851.1|11868.7|11853.7|11866|11851|1
1637167120000|2021-11-17 16:38:40|11868|11853|11867|11852|11869|11854|11867|11852|2
1637167130000|2021-11-17 16:38:50|11867.2|11852.2|11868.5|11853.5|11868.5|11853.5|11867.2|11852.2|0
1637167140000|2021-11-17 16:39:00|11868.6|11853.6|11870.4|11855.4|11870.8|11855.8|11868.6|11853.6|3
1637167150000|2021-11-17 16:39:10|11870.8|11855.8|11869.3|11854.3|11871.3|11856.3|11868.3|11853.3|3
1637167160000|2021-11-17 16:39:20|11869.8|11854.8|11869.5|11854.5|11869.8|11854.8|11865.3|11850.3|2
1637167170000|2021-11-17 16:39:30|11869.9|11854.9|11869.9|11854.9|11870.4|11855.4|11869.9|11854.9|0
1637167180000|2021-11-17 16:39:40|11870|11855|11869.9|11854.9|11870|11855|11869.9|11854.9|1
1637167190000|2021-11-17 16:39:50|11868.9|11853.9|11869.4|11854.4|11869.4|11854.4|11868.9|11853.9|0
1637167200000|2021-11-17 16:40:00|||||||||2
1637167210000|2021-11-17 16:40:10|11869.9|11854.9|11869.4|11854.4|11869.9|11854.9|11869.4|11854.4|0
1637167220000|2021-11-17 16:40:20|11869.2|11854.2|11868.6|11853.6|11869.2|11854.2|11868.1|11853.1|3
1637167230000|2021-11-17 16:40:30|11868.2|11853.2|11868.1|11853.1|11868.2|11853.2|11868.1|11853.1|0
1637167240000|2021-11-17 16:40:40|11868|11853|11867.2|11852.2|11868.1|11853.1|11867.1|11852.1|3
1637167250000|2021-11-17 16:40:50|11865.2|11850.2|11863.6|11848.6|11865.2|11850.2|11863.6|11848.6|3
1637167260000|2021-11-17 16:41:00|11863.1|11848.1|11863.1|11848.1|11863.2|11848.2|11863.1|11848.1|3
1637167280000|2021-11-17 16:41:20|11861.1|11846.1|11850.2|11835.2|11862.4|11847.4|11849.3|11834.3|1
1637167290000|2021-11-17 16:41:30|11850.7|11835.7|11846|11831|11850.7|11835.7|11846|11831|2
1637167300000|2021-11-17 16:41:40|11845|11830|11845|11830|11845|11830|11845|11830|1
1637167310000|2021-11-17 16:41:50|11844.4|11829.4|11844.4|11829.4|11844.4|11829.4|11844.4|11829.4|0
1637167320000|2021-11-17 16:42:00|11843.9|11828.9|11844.4|11829.4|11844.4|11829.4|11843.9|11828.9|3
1637167330000|2021-11-17 16:42:10|11844|11829|11844|11829|11844|11829|11844|11829|0
1637167340000|2021-11-17 16:42:20|11843.9|11828.9|11843.7|11828.7|11844.4|11829.4|11843.2|11828.2|6
1637167360000|2021-11-17 16:42:40|11843.3|11828.3|11843.3|11828.3|11843.3|11828.3|11843.3|11828.3|0
1637167370000|2021-11-17 16:42:50|11843.8|11828.8|11843.8|11828.8|11843.8|11828.8|11843.8|11828.8|1
1637167380000|2021-11-17 16:43:00|11843.6|11828.6|11843.2|11828.2|11843.6|11828.6|11843.2|11828.2|3
1637167390000|2021-11-17 16:43:10|11842.1|11827.1|11842.1|11827.1|11842.1|11827.1|11842.1|11827.1|1
1637167400000|2021-11-17 16:43:20|11840.6|11825.6|11839.1|11824.1|11840.8|11825.8|11838.1|11823.1|0
1637167410000|2021-11-17 16:43:30|11839|11824|11839.1|11824.1|11839.1|11824.1|11839|11824|1
1637167420000|2021-11-17 16:43:40|11841.1|11826.1|11843.1|11828.1|11843.1|11828.1|11841.1|11826.1|2
1637167430000|2021-11-17 16:43:50|11843.6|11828.6|11845.1|11830.1|11847.5|11832.5|11843.6|11828.6|2
1637167440000|2021-11-17 16:44:00|11842.5|11827.5|11842.6|11827.6|11843|11828|11842.5|11827.5|2
1637167450000|2021-11-17 16:44:10|11841.1|11826.1|11836|11821|11841.2|11826.2|11836|11821|1
1637167460000|2021-11-17 16:44:20|11835.9|11820.9|11832.6|11817.6|11835.9|11820.9|11832.6|11817.6|3
1637167470000|2021-11-17 16:44:30|11832.2|11817.2|11832.2|11817.2|11832.2|11817.2|11832.2|11817.2|7
1637167480000|2021-11-17 16:44:40|11827.7|11812.7|11830.7|11815.7|11830.7|11815.7|11827.7|11812.7|0
1637167490000|2021-11-17 16:44:50|11830.6|11815.6|11830.6|11815.6|11830.6|11815.6|11830.6|11815.6|0
1637167500000|2021-11-17 16:45:00|11830.1|11815.1|11833.6|11818.6|11834|11819|11830.1|11815.1|1
1637167510000|2021-11-17 16:45:10|11833.7|11818.7|11832.7|11807.7|11834.7|11818.7|11832.7|11807.7|2
1637167520000|2021-11-17 16:45:20|11826.7|11811.7|11826.8|11811.8|11826.8|11811.8|11826.7|11811.7|0
1637167530000|2021-11-17 16:45:30|11826.7|11811.7|11826.7|11811.7|11826.7|11811.7|11826.7|11811.7|1
1637167550000|2021-11-17 16:45:50|11826.5|11811.5|11823.8|11808.8|11826.5|11811.5|11823.8|11808.8|1
1637167560000|2021-11-17 16:46:00|11823.7|11808.7|11823.3|11808.3|11823.7|11808.7|11823.3|11808.3|1
1637167570000|2021-11-17 16:46:10|11823.8|11808.8|11824.2|11809.2|11824.3|11809.3|11823.2|11808.2|1
1637167580000|2021-11-17 16:46:20|11824.1|11809.1|11826.3|11811.3|11826.3|11811.3|11824.1|11809.1|0
1637167590000|2021-11-17 16:46:30|11826.8|11811.8|11828.6|11813.6|11828.6|11813.6|11826.8|11811.8|0
1637167600000|2021-11-17 16:46:40|11828.5|11813.5|11828|11813|11829|11814|11828|11813|3
1637167610000|2021-11-17 16:46:50|11828.1|11813.1|11827.1|11812.1|11828.1|11813.1|11827.1|11812.1|2
1637167620000|2021-11-17 16:47:00|11827.6|11812.6|11827.6|11812.6|11827.6|11812.6|11826.2|11811.2|1
1637167640000|2021-11-17 16:47:20|||||||||2
1637167650000|2021-11-17 16:47:30|11827.5|11812.5|11825.9|11810.9|11827.6|11812.6|11825.1|11810.1|8
1637167660000|2021-11-17 16:47:40|||||||||1
1637167670000|2021-11-17 16:47:50|||||||||1
1637167680000|2021-11-17 16:48:00|11824.2|11809.2|11822.9|11807.9|11824.2|11809.2|11822.9|11807.9|1
1637167690000|2021-11-17 16:48:10|11820.9|11805.9|11821|11806|11821|11806|11820.9|11805.9|2
1637167700000|2021-11-17 16:48:20|11821.7|11806.7|11815.9|11800.9|11821.7|11806.7|11814.9|11799.9|7
1637167710000|2021-11-17 16:48:30|11815.8|11800.8|11815.8|11800.8|11815.8|11800.8|11815.8|11800.8|1
1637167720000|2021-11-17 16:48:40|11814|11799|11814|11799|11814|11799|11813.5|11798.5|2
1637167730000|2021-11-17 16:48:50|11816.2|11801.2|11820.2|11805.2|11820.2|11805.2|11816.2|11801.2|1
1637167740000|2021-11-17 16:49:00|11820.3|11805.3|11821.3|11806.3|11821.3|11806.3|11819.8|11804.8|2
1637167750000|2021-11-17 16:49:10|11820.8|11805.8|11820.8|11805.8|11820.8|11805.8|11820.8|11805.8|0
1637167760000|2021-11-17 16:49:20|11820.9|11805.9|11820.7|11805.7|11821.8|11806.8|11820.3|11805.3|2
1637167770000|2021-11-17 16:49:30|11820.6|11805.6|11820.7|11805.7|11820.7|11805.7|11820.6|11805.6|1
1637167780000|2021-11-17 16:49:40|11820.6|11805.6|11820.6|11805.6|11820.7|11805.7|11820.6|11805.6|0
1637167790000|2021-11-17 16:49:50|||||||||2
1637167800000|2021-11-17 16:50:00|11824.1|11809.1|11823.7|11808.7|11824.1|11809.1|11823.6|11808.6|2
1637167820000|2021-11-17 16:50:20|11823.1|11808.1|11823.1|11808.1|11823.1|11808.1|11823.1|11808.1|0
1637167830000|2021-11-17 16:50:30|11824.1|11809.1|11824.2|11809.2|11824.2|11809.2|11824.1|11809.1|2
1637167840000|2021-11-17 16:50:40|11824.4|11809.4|11824.4|11809.4|11824.4|11809.4|11824.4|11809.4|7
1637167850000|2021-11-17 16:50:50|||||||||1
1637167860000|2021-11-17 16:51:00|11821.5|11806.5|11822.5|11807.5|11823.2|11808.2|11820.6|11805.6|8
1637167870000|2021-11-17 16:51:10|11822.4|11807.4|11821|11806|11822.7|11807.7|11821|11806|0
1637167880000|2021-11-17 16:51:20|11823|11808|11821.7|11806.7|11823.2|11808.2|11821.7|11806.7|2
1637167890000|2021-11-17 16:51:30|11822.7|11807.7|11822.6|11807.6|11823.2|11808.2|11822.6|11807.6|0
1637167900000|2021-11-17 16:51:40|11822.7|11807.7|11822.7|11807.7|11822.7|11807.7|11822.5|11807.5|1
1637167910000|2021-11-17 16:51:50|11822.6|11807.6|11817.7|11802.7|11822.6|11807.6|11817.2|11802.2|1
1637167920000|2021-11-17 16:52:00|11817.2|11802.2|11816.7|11801.7|11817.2|11802.2|11816.7|11801.7|0
1637167940000|2021-11-17 16:52:20|11816.8|11801.8|11815.9|11800.9|11816.9|11801.9|11815.9|11800.9|3
1637167950000|2021-11-17 16:52:30|11815.8|11800.8|11814.9|11799.9|11815.8|11800.8|11814.9|11799.9|0
1637167960000|2021-11-17 16:52:40|11815.4|11800.4|11814.4|11799.4|11815.4|11800.4|11814.4|11799.4|0
1637167970000|2021-11-17 16:52:50|11816|11801|11816|11801|11816|11801|11816|11801|12
1637167980000|2021-11-17 16:53:00|11816.5|11801.5|11814|11799|11816.5|11801.5|11813.5|11798.5|2
1637167990000|2021-11-17 16:53:10|11814.2|11799.2|11815.1|11800.1|11815.2|11800.2|11813|11798|11
1637168000000|2021-11-17 16:53:20|11810.7|11795.7|11811.2|11796.2|11811.7|11796.7|11810.7|11795.7|13
1637168010000|2021-11-17 16:53:30|11815.8|11790.8|11808.7|11793.7|11815.8|11793.7|11808.7|11788.2|11
1637168020000|2021-11-17 16:53:40|11811.7|11786.7|11816|11778.5|11816|11786.7|11811.7|11778.5|0
1637168030000|2021-11-17 16:53:50|11809.7|11784.7|11801.4|11786.4|11809.7|11786.4|11801.4|11782.3|10
1637168040000|2021-11-17 16:54:00|11801.5|11786.5|11801.4|11786.4|11802.1|11787.1|11801.4|11786.4|1
1637168050000|2021-11-17 16:54:10|11801.1|11786.1|11788.7|11773.7|11801.1|11786.1|11788.7|11773.7|10
1637168060000|2021-11-17 16:54:20|11789.6|11764.6|11788.4|11773.4|11791.9|11773.4|11783.3|11763.3|4
1637168070000|2021-11-17 16:54:30|11788.5|11773.5|11785.5|11770.5|11788.5|11773.5|11784.4|11769.4|1
1637168080000|2021-11-17 16:54:40|11785.9|11770.9|11786.5|11771.5|11786.5|11771.5|11785.9|11770.9|2
1637168090000|2021-11-17 16:54:50|11787.5|11772.5|11787|11772|11789.5|11774.5|11787|11772|1
1637168100000|2021-11-17 16:55:00|11786.9|11771.9|11787|11772|11787|11772|11786.9|11771.9|3
1637168110000|2021-11-17 16:55:10|11786.9|11771.9|11790.4|11775.4|11790.4|11775.4|11786.9|11771.9|4
1637168120000|2021-11-17 16:55:20|11787.4|11772.4|11787.2|11772.2|11787.4|11772.4|11785.2|11770.2|27
1637168130000|2021-11-17 16:55:30|11787.5|11772.5|11790.2|11775.2|11790.2|11775.2|11787.5|11772.5|0
1637168140000|2021-11-17 16:55:40|11790.7|11775.7|11790.7|11775.7|11790.7|11775.7|11790.7|11775.7|1
1637168150000|2021-11-17 16:55:50|11791.2|11776.2|11791.2|11776.2|11791.2|11776.2|11791.2|11776.2|1
1637168160000|2021-11-17 16:56:00|11791.4|11776.4|11797.2|11782.2|11797.2|11782.2|11791.4|11776.4|0
1637168170000|2021-11-17 16:56:10|11802.6|11777.6|11802.2|11787.2|11808.2|11788.1|11800.6|11777.6|1
1637168180000|2021-11-17 16:56:20|11802.6|11787.6|11805.4|11790.4|11805.4|11790.4|11802.6|11787.6|2
1637168190000|2021-11-17 16:56:30|11809.4|11794.4|11808.9|11793.9|11812.4|11797.4|11805.4|11790.4|1
1637168200000|2021-11-17 16:56:40|11810.9|11795.9|11810.9|11795.9|11810.9|11795.9|11809.9|11794.9|0
1637168210000|2021-11-17 16:56:50|11811|11796|11812.7|11797.7|11813|11798|11811|11796|1
1637168220000|2021-11-17 16:57:00|11810.5|11795.5|11810.9|11795.9|11812|11797|11810.5|11795.5|0
1637168230000|2021-11-17 16:57:10|11809.5|11794.5|11809.5|11794.5|11809.5|11794.5|11809.5|11794.5|1
1637168240000|2021-11-17 16:57:20|11809.6|11794.6|11809.5|11794.5|11810|11795|11809.5|11794.5|1
1637168260000|2021-11-17 16:57:40|11809.6|11794.6|11814.1|11799.1|11814.1|11799.1|11809.6|11794.6|2
1637168280000|2021-11-17 16:58:00|11814.2|11799.2|11815.2|11800.2|11815.2|11800.2|11813.7|11798.7|2
1637168290000|2021-11-17 16:58:10|11815.6|11800.6|11815.6|11800.6|11815.6|11800.6|11815.6|11800.6|0
1637168310000|2021-11-17 16:58:30|11815.2|11800.2|11812.1|11797.1|11815.2|11800.2|11812.1|11797.1|3
1637168320000|2021-11-17 16:58:40|11812.2|11797.2|11813.6|11798.6|11813.6|11798.6|11812.2|11797.2|2
1637168330000|2021-11-17 16:58:50|11814.7|11799.7|11814.7|11799.7|11814.7|11799.7|11814.7|11799.7|0
1637168340000|2021-11-17 16:59:00|||||||||2
1637168350000|2021-11-17 16:59:10|11815.1|11800.1|11819|11804|11819|11804|11815.1|11800.1|2
1637168360000|2021-11-17 16:59:20|11819.2|11804.2|11821.1|11806.1|11821.1|11806.1|11819.2|11804.2|1
1637168370000|2021-11-17 16:59:30|11821|11806|11821|11806|11821|11806|11821|11806|1
1637168380000|2021-11-17 16:59:40|||||||||1
1637168390000|2021-11-17 16:59:50|11821.1|11806.1|11819.1|11804.1|11821.1|11806.1|11818.5|11803.5|2
1637168410000|2021-11-17 17:00:10|11826.2|11801.2|11826.2|11801.2|11826.2|11801.2|11826.2|11801.2|2
1637168420000|2021-11-17 17:00:20|11821.4|11806.4|11823.6|11808.6|11823.7|11808.7|11821.4|11806.4|0
1637168430000|2021-11-17 17:00:30|11823.2|11808.2|11823.6|11808.6|11823.7|11808.7|11823.2|11808.2|2
1637168440000|2021-11-17 17:00:40|11823.7|11808.7|11823.7|11808.7|11823.7|11808.7|11823.2|11808.2|0
1637168450000|2021-11-17 17:00:50|||||||||1
1637168460000|2021-11-17 17:01:00|11823.6|11808.6|11823.2|11808.2|11823.7|11808.7|11823|11808|4
1637168470000|2021-11-17 17:01:10|11823.5|11808.5|11821.5|11806.5|11823.5|11808.5|11821.5|11806.5|3
1637168480000|2021-11-17 17:01:20|11816.1|11801.1|11814.9|11799.9|11816.1|11801.1|11814.9|11799.9|9
1637168490000|2021-11-17 17:01:30|11814.4|11799.4|11814.9|11799.9|11814.9|11799.9|11814.4|11799.4|3
1637168500000|2021-11-17 17:01:40|11814.5|11799.5|11815.7|11800.7|11815.7|11800.7|11812.9|11797.9|5
1637168510000|2021-11-17 17:01:50|11816.2|11801.2|11815.8|11800.8|11816.2|11801.2|11815.8|11800.8|1
1637168520000|2021-11-17 17:02:00|11815.4|11800.4|11815.4|11800.4|11815.4|11800.4|11815.4|11800.4|1
1637168530000|2021-11-17 17:02:10|11816.2|11801.2|11816.9|11801.9|11817.9|11802.9|11816.2|11801.2|1
1637168540000|2021-11-17 17:02:20|11818.2|11803.2|11817|11802|11818.2|11803.2|11817|11802|2
1637168560000|2021-11-17 17:02:40|11817.6|11802.6|11817.6|11802.6|11817.6|11802.6|11817.6|11802.6|1
1637168570000|2021-11-17 17:02:50|||||||||1
1637168580000|2021-11-17 17:03:00|11816.6|11801.6|11820.2|11805.2|11820.2|11805.2|11816.6|11801.6|0
1637168590000|2021-11-17 17:03:10|11819.6|11804.6|11818.6|11803.6|11820.2|11805.2|11817.6|11802.6|1
1637168600000|2021-11-17 17:03:20|11818.7|11803.7|11818.7|11803.7|11818.7|11803.7|11818.7|11803.7|1
1637168610000|2021-11-17 17:03:30|11818.6|11803.6|11818.6|11803.6|11818.6|11803.6|11818.6|11803.6|1
1637168620000|2021-11-17 17:03:40|11818.7|11803.7|11819.1|11804.1|11819.2|11804.2|11818.7|11803.7|1
1637168640000|2021-11-17 17:04:00|11819|11804|11817.8|11802.8|11819|11804|11817.2|11802.2|3
1637168650000|2021-11-17 17:04:10|11817.7|11802.7|11817.3|11802.3|11817.7|11802.7|11817.3|11802.3|0
1637168660000|2021-11-17 17:04:20|||||||||1
1637168680000|2021-11-17 17:04:40|||||||||2
1637168690000|2021-11-17 17:04:50|11817.4|11802.4|11817.8|11802.8|11817.8|11802.8|11817.4|11802.4|0
1637168700000|2021-11-17 17:05:00|||||||||2
1637168710000|2021-11-17 17:05:10|11819.4|11804.4|11826.9|11811.9|11826.9|11811.9|11819.4|11804.4|4
1637168720000|2021-11-17 17:05:20|11826.5|11811.5|11827.5|11812.5|11827.5|11812.5|11826.5|11811.5|2
1637168730000|2021-11-17 17:05:30|11827.4|11812.4|11827|11812|11827.4|11812.4|11827|11812|0
1637168740000|2021-11-17 17:05:40|11827.5|11812.5|11827|11812|11827.5|11812.5|11827|11812|1
1637168750000|2021-11-17 17:05:50|||||||||1
1637168760000|2021-11-17 17:06:00|11827.5|11812.5|11825.7|11810.7|11827.7|11812.7|11825.7|11810.7|4
1637168770000|2021-11-17 17:06:10|11826.4|11811.4|11826.4|11811.4|11826.4|11811.4|11826.4|11811.4|1
1637168780000|2021-11-17 17:06:20|11825.9|11810.9|11825.9|11810.9|11825.9|11810.9|11825.9|11810.9|0
1637168800000|2021-11-17 17:06:40|11827.2|11812.2|11827|11812|11827.2|11812.2|11827|11812|3
1637168810000|2021-11-17 17:06:50|11827.2|11812.2|11827.7|11812.7|11827.7|11812.7|11827.2|11812.2|5
1637168820000|2021-11-17 17:07:00|11827.5|11812.5|11827.5|11812.5|11829.1|11814.1|11827.5|11812.5|4
1637168830000|2021-11-17 17:07:10|11827.4|11812.4|11826.3|11811.3|11827.4|11812.4|11826.3|11811.3|1
1637168840000|2021-11-17 17:07:20|11826.4|11811.4|11826|11811|11826.5|11811.5|11826|11811|2
1637168850000|2021-11-17 17:07:30|11823.5|11808.5|11823|11808|11823.5|11808.5|11823|11808|1
1637168860000|2021-11-17 17:07:40|11822.5|11807.5|11822.5|11807.5|11822.5|11807.5|11822.5|11807.5|0
1637168870000|2021-11-17 17:07:50|11816|11801|11814.5|11799.5|11816|11801|11814.5|11799.5|0
1637168880000|2021-11-17 17:08:00|11814.4|11799.4|11813.7|11798.7|11814.5|11799.5|11813.7|11798.7|2
1637168890000|2021-11-17 17:08:10|11812.2|11797.2|11812.2|11797.2|11812.2|11797.2|11812|11797|1
1637168900000|2021-11-17 17:08:20|11811.7|11796.7|11808.3|11793.3|11811.7|11796.7|11808.2|11793.2|1
1637168910000|2021-11-17 17:08:30|11808.4|11793.4|11808.9|11793.9|11808.9|11793.9|11808.4|11793.4|1
1637168920000|2021-11-17 17:08:40|11808.8|11793.8|11808.8|11793.8|11808.8|11793.8|11808.8|11793.8|2
1637168930000|2021-11-17 17:08:50|11809|11794|11806|11791|11809|11794|11806|11791|0
1637168940000|2021-11-17 17:09:00|11806.1|11791.1|11806|11791|11806.1|11791.1|11806|11791|2
1637168950000|2021-11-17 17:09:10|11806.2|11791.2|11803.3|11788.3|11806.2|11791.2|11803.3|11788.3|1
1637168960000|2021-11-17 17:09:20|11799.3|11784.3|11799.3|11784.3|11799.3|11784.3|11799.3|11784.3|2
1637168970000|2021-11-17 17:09:30|11798.8|11783.8|11798.8|11783.8|11798.8|11783.8|11798.8|11783.8|1
1637168980000|2021-11-17 17:09:40|||||||||1
1637168990000|2021-11-17 17:09:50|11798.3|11783.3|11798.3|11783.3|11798.3|11783.3|11798.3|11783.3|2
1637169000000|2021-11-17 17:10:00|11794.5|11779.5|11793.9|11778.9|11794.5|11779.5|11793.9|11778.9|3
1637169010000|2021-11-17 17:10:10|11794|11779|11803.9|11788.9|11803.9|11788.9|11794|11779|0
1637169020000|2021-11-17 17:10:20|11804.9|11789.9|11805|11790|11805|11790|11804.9|11789.9|0
1637169030000|2021-11-17 17:10:30|||||||||1
1637169040000|2021-11-17 17:10:40|11805.2|11790.2|11806.6|11791.6|11806.7|11791.7|11805.2|11790.2|1
1637169050000|2021-11-17 17:10:50|11806.7|11791.7|11806.7|11791.7|11806.7|11791.7|11806.7|11791.7|1
1637169060000|2021-11-17 17:11:00|11809.5|11794.5|11815.7|11800.7|11815.7|11800.7|11809.5|11794.5|3
1637169070000|2021-11-17 17:11:10|11816.2|11801.2|11816.2|11801.2|11816.2|11801.2|11816.2|11801.2|1
1637169080000|2021-11-17 17:11:20|11816.3|11801.3|11816.7|11801.7|11817.2|11802.2|11816.3|11801.3|2
1637169090000|2021-11-17 17:11:30|11817.2|11802.2|11817.2|11802.2|11817.2|11802.2|11817.2|11802.2|0
1637169100000|2021-11-17 17:11:40|||||||||1
1637169110000|2021-11-17 17:11:50|11816.9|11801.9|11815.2|11800.2|11816.9|11801.9|11815.2|11800.2|0
1637169120000|2021-11-17 17:12:00|11815.7|11800.7|11815.5|11800.5|11815.7|11800.7|11815|11800|2
1637169130000|2021-11-17 17:12:10|11815.8|11800.8|11818|11803|11818|11803|11815.8|11800.8|0
1637169140000|2021-11-17 17:12:20|11817.9|11802.9|11817.9|11802.9|11817.9|11802.9|11817.9|11802.9|1
1637169150000|2021-11-17 17:12:30|11817.5|11802.5|11817.5|11802.5|11817.5|11802.5|11817.5|11802.5|1
1637169160000|2021-11-17 17:12:40|11817.3|11802.3|11819.3|11804.3|11819.7|11804.7|11816.8|11801.8|3
1637169170000|2021-11-17 17:12:50|11815.9|11800.9|11815.3|11800.3|11815.9|11800.9|11815.3|11800.3|3
1637169180000|2021-11-17 17:13:00|11814.9|11799.9|11814.4|11799.4|11815.9|11800.9|11814|11799|1
1637169190000|2021-11-17 17:13:10|11814.9|11799.9|11815|11800|11815|11800|11814.5|11799.5|1
1637169200000|2021-11-17 17:13:20|11814.9|11799.9|11814|11799|11814.9|11799.9|11814|11799|2
1637169210000|2021-11-17 17:13:30|11812.6|11797.6|11812.1|11797.1|11812.6|11797.6|11812.1|11797.1|1
1637169220000|2021-11-17 17:13:40|11812.6|11797.6|11810|11795|11812.6|11797.6|11810|11795|2
1637169230000|2021-11-17 17:13:50|11810.2|11795.2|11810.2|11795.2|11810.2|11795.2|11810.2|11795.2|1
1637169240000|2021-11-17 17:14:00|11808|11793|11805.6|11790.6|11808|11793|11805.6|11790.6|2
1637169250000|2021-11-17 17:14:10|11805.7|11790.7|11797.5|11782.5|11805.7|11790.7|11796.7|11781.7|1
1637169260000|2021-11-17 17:14:20|11800.2|11785.2|11801.1|11786.1|11801.2|11786.2|11800.2|11785.2|0
1637169270000|2021-11-17 17:14:30|11800.7|11785.7|11802.5|11787.5|11803.5|11788.5|11800.7|11785.7|3
1637169280000|2021-11-17 17:14:40|11803|11788|11798|11783|11803|11788|11798|11783|0
1637169290000|2021-11-17 17:14:50|11797.6|11782.6|11794.9|11779.9|11797.6|11782.6|11794.5|11779.5|0
1637169300000|2021-11-17 17:15:00|11794.5|11779.5|11794.8|11779.8|11794.9|11779.9|11794.5|11779.5|10
1637169310000|2021-11-17 17:15:10|11795.7|11780.7|11795.7|11780.7|11795.7|11780.7|11795.7|11780.7|0
1637169320000|2021-11-17 17:15:20|||||||||2
1637169330000|2021-11-17 17:15:30|11795.5|11780.5|11794.7|11779.7|11795.5|11780.5|11794.7|11779.7|0
1637169340000|2021-11-17 17:15:40|11794.6|11779.6|11794.2|11779.2|11794.6|11779.6|11794.2|11779.2|1
1637169350000|2021-11-17 17:15:50|11794|11779|11795.7|11780.7|11795.7|11780.7|11794|11779|2
1637169360000|2021-11-17 17:16:00|||||||||1
1637169370000|2021-11-17 17:16:10|||||||||1
1637169380000|2021-11-17 17:16:20|11792.7|11777.7|11793.2|11778.2|11793.2|11778.2|11792.7|11777.7|0
1637169390000|2021-11-17 17:16:30|11788.6|11773.6|11784.6|11769.6|11788.6|11773.6|11784.5|11769.5|2
1637169400000|2021-11-17 17:16:40|11784.8|11769.8|11784.6|11769.6|11786.1|11771.1|11784.6|11769.6|1
1637169410000|2021-11-17 17:16:50|11783.6|11768.6|11783.6|11768.6|11783.6|11768.6|11783.6|11768.6|2
1637169420000|2021-11-17 17:17:00|11783.7|11768.7|11783.7|11768.7|11783.7|11768.7|11783.6|11768.6|1
1637169430000|2021-11-17 17:17:10|11783.6|11768.6|11782.7|11767.7|11783.7|11768.7|11782.7|11767.7|2
1637169440000|2021-11-17 17:17:20|11777.2|11762.2|11773.3|11758.3|11777.2|11762.2|11772.3|11757.3|3
1637169450000|2021-11-17 17:17:30|11773.8|11758.8|11769.6|11754.6|11773.8|11758.8|11767.3|11752.3|6
1637169460000|2021-11-17 17:17:40|11772|11757|11769.6|11754.6|11772|11757|11769.6|11754.6|2
1637169470000|2021-11-17 17:17:50|11769.1|11754.1|11768.7|11753.7|11769.1|11754.1|11768.6|11753.6|1
1637169480000|2021-11-17 17:18:00|11768.6|11753.6|11773.7|11758.7|11776.2|11761.2|11768.6|11753.6|0
1637169490000|2021-11-17 17:18:10|11772.2|11757.2|11772.2|11757.2|11772.2|11757.2|11772.2|11757.2|2
1637169500000|2021-11-17 17:18:20|11773.7|11758.7|11773.6|11758.6|11773.7|11758.7|11773.6|11758.6|1
1637169510000|2021-11-17 17:18:30|11773.2|11758.2|11774.7|11759.7|11774.7|11759.7|11773.2|11758.2|0
1637169520000|2021-11-17 17:18:40|11775.2|11760.2|11775.7|11760.7|11775.7|11760.7|11774.7|11759.7|1
1637169530000|2021-11-17 17:18:50|11775.1|11760.1|11773.3|11758.3|11775.2|11760.2|11771.1|11756.1|0
1637169540000|2021-11-17 17:19:00|11773.7|11758.7|11773.7|11758.7|11773.7|11758.7|11773.7|11758.7|0
1637169560000|2021-11-17 17:19:20|11773.3|11758.3|11773.3|11758.3|11773.3|11758.3|11773.3|11758.3|1
1637169570000|2021-11-17 17:19:30|11771.3|11756.3|11771.1|11756.1|11771.3|11756.3|11771.1|11756.1|1
1637169580000|2021-11-17 17:19:40|11771.6|11756.6|11771.6|11756.6|11771.6|11756.6|11771.6|11756.6|1
1637169590000|2021-11-17 17:19:50|11772.1|11757.1|11771.1|11756.1|11772.1|11757.1|11771.1|11756.1|1
1637169600000|2021-11-17 17:20:00|11771.6|11756.6|11771.1|11756.1|11771.6|11756.6|11771.1|11756.1|2
1637169610000|2021-11-17 17:20:10|11771.6|11756.6|11771.6|11756.6|11771.6|11756.6|11771.1|11756.1|0
1637169620000|2021-11-17 17:20:20|11772.1|11757.1|11772.1|11757.1|11772.1|11757.1|11772.1|11757.1|0
1637169630000|2021-11-17 17:20:30|11772.6|11757.6|11772.5|11757.5|11772.6|11757.6|11772.5|11757.5|1
1637169640000|2021-11-17 17:20:40|11772.6|11757.6|11772.6|11757.6|11772.6|11757.6|11772.6|11757.6|1
1637169650000|2021-11-17 17:20:50|11774.1|11759.1|11776.6|11761.6|11776.6|11761.6|11774.1|11759.1|2
1637169660000|2021-11-17 17:21:00|11775.1|11760.1|11775.6|11760.6|11775.6|11760.6|11775.1|11760.1|1
1637169670000|2021-11-17 17:21:10|11779.6|11764.6|11777.6|11762.6|11779.6|11764.6|11777.1|11762.1|1
1637169680000|2021-11-17 17:21:20|11777.3|11762.3|11774|11759|11777.3|11762.3|11774|11759|1
1637169690000|2021-11-17 17:21:30|11774.1|11759.1|11771.6|11756.6|11774.1|11759.1|11771.6|11756.6|0
1637169700000|2021-11-17 17:21:40|11770.1|11755.1|11770.6|11755.6|11770.6|11755.6|11770.1|11755.1|2
1637169710000|2021-11-17 17:21:50|||||||||1
1637169720000|2021-11-17 17:22:00|11770.5|11755.5|11769.5|11754.5|11770.5|11755.5|11769.5|11754.5|2
1637169730000|2021-11-17 17:22:10|11769.6|11754.6|11770.3|11755.3|11770.3|11755.3|11769.3|11754.3|1
1637169740000|2021-11-17 17:22:20|11768.9|11753.9|11768.9|11753.9|11768.9|11753.9|11768.9|11753.9|0
1637169760000|2021-11-17 17:22:40|11768.5|11753.5|11759.9|11734.9|11768.5|11753.5|11759.7|11734.9|2
1637169770000|2021-11-17 17:22:50|11754.8|11739.8|11752.3|11737.3|11754.8|11739.8|11751.9|11736.9|1
1637169780000|2021-11-17 17:23:00|11752.4|11737.4|11752.8|11737.8|11752.8|11737.8|11752.4|11737.4|1
1637169790000|2021-11-17 17:23:10|11752.3|11737.3|11750.9|11735.9|11752.3|11737.3|11750.8|11735.8|1
1637169800000|2021-11-17 17:23:20|11751.3|11736.3|11748.2|11733.2|11753.5|11738.5|11748.2|11733.2|7
1637169810000|2021-11-17 17:23:30|11748.3|11733.3|11750.2|11735.2|11750.6|11735.6|11748.2|11733.2|1
1637169820000|2021-11-17 17:23:40|11750.1|11735.1|11749.2|11734.2|11750.1|11735.1|11749.2|11734.2|1
1637169830000|2021-11-17 17:23:50|11749.7|11734.7|11749.7|11734.7|11750.6|11735.6|11749.7|11734.7|2
1637169840000|2021-11-17 17:24:00|11750.2|11735.2|11750.6|11735.6|11750.6|11735.6|11749.6|11734.6|0
1637169850000|2021-11-17 17:24:10|11750.1|11735.1|11755.4|11740.4|11755.9|11740.9|11750.1|11735.1|0
1637169860000|2021-11-17 17:24:20|11755.3|11740.3|11757.4|11742.4|11757.4|11742.4|11755.3|11740.3|3
1637169870000|2021-11-17 17:24:30|11757.3|11742.3|11758.5|11743.5|11758.5|11743.5|11756.9|11741.9|0
1637169880000|2021-11-17 17:24:40|11759|11744|11758.6|11743.6|11759|11744|11758.6|11743.6|0
1637169890000|2021-11-17 17:24:50|11759.1|11744.1|11759|11744|11759.1|11744.1|11759|11744|0
1637169900000|2021-11-17 17:25:00|11758|11743|11758.1|11743.1|11758.1|11743.1|11758|11743|1
1637169910000|2021-11-17 17:25:10|11758|11743|11755.9|11740.9|11758.1|11743.1|11755.9|11740.9|3
1637169920000|2021-11-17 17:25:20|11756.1|11741.1|11757|11742|11757|11742|11755.9|11740.9|1
1637169930000|2021-11-17 17:25:30|11754|11739|11749.6|11734.6|11754|11739|11749.5|11734.5|1
1637169940000|2021-11-17 17:25:40|11749.2|11734.2|11752|11737|11753|11738|11747.9|11732.9|3
1637169950000|2021-11-17 17:25:50|11751.9|11736.9|11751.4|11736.4|11751.9|11736.9|11751.4|11736.4|0
1637169960000|2021-11-17 17:26:00|11748.5|11733.5|11749.4|11734.4|11749.4|11734.4|11748.4|11733.4|2
1637169970000|2021-11-17 17:26:10|11749.7|11734.7|11750.9|11735.9|11750.9|11735.9|11749.7|11734.7|2
1637169980000|2021-11-17 17:26:20|11751.1|11736.1|11751.1|11736.1|11751.1|11736.1|11751.1|11736.1|2
1637169990000|2021-11-17 17:26:30|11750.9|11735.9|11750.4|11735.4|11750.9|11735.9|11750.4|11735.4|1
1637170010000|2021-11-17 17:26:50|11750.5|11735.5|11750.1|11735.1|11750.5|11735.5|11750|11735|1
1637170020000|2021-11-17 17:27:00|11749.6|11734.6|11750.5|11735.5|11750.5|11735.5|11749.6|11734.6|0
1637170030000|2021-11-17 17:27:10|||||||||1
1637170040000|2021-11-17 17:27:20|11751.4|11736.4|11750.1|11735.1|11751.4|11736.4|11750|11735|0
1637170050000|2021-11-17 17:27:30|11751.4|11736.4|11751.4|11736.4|11751.4|11736.4|11751.4|11736.4|0
1637170060000|2021-11-17 17:27:40|11751|11736|11750.9|11735.9|11751|11736|11750.9|11735.9|1
1637170070000|2021-11-17 17:27:50|11751.4|11736.4|11751.5|11736.5|11751.5|11736.5|11751.4|11736.4|2
1637170080000|2021-11-17 17:28:00|11751.4|11736.4|11751.4|11736.4|11751.4|11736.4|11751.4|11736.4|1
1637170090000|2021-11-17 17:28:10|11751.8|11736.8|11751.8|11736.8|11751.8|11736.8|11751.8|11736.8|1
1637170110000|2021-11-17 17:28:30|11749|11734|11743.1|11728.1|11749|11734|11743.1|11728.1|3
1637170120000|2021-11-17 17:28:40|11742.9|11727.9|11742.6|11727.6|11743.6|11728.6|11742.1|11727.1|0
1637170130000|2021-11-17 17:28:50|11742.2|11727.2|11742.2|11727.2|11743.2|11728.2|11741.6|11726.6|1
1637170140000|2021-11-17 17:29:00|11741.9|11726.9|11741.1|11726.1|11741.9|11726.9|11741.1|11726.1|1
1637170150000|2021-11-17 17:29:10|11734.2|11719.2|11734.7|11719.7|11734.7|11719.7|11734.2|11719.2|2
1637170160000|2021-11-17 17:29:20|11733.2|11718.2|11735.4|11720.4|11735.7|11720.7|11733.2|11718.2|2
1637170170000|2021-11-17 17:29:30|11732.7|11717.7|11732.7|11717.7|11733.6|11718.6|11732.1|11717.1|5
1637170180000|2021-11-17 17:29:40|11733.2|11718.2|11732.7|11717.7|11733.2|11718.2|11732.7|11717.7|0
1637170190000|2021-11-17 17:29:50|11732.6|11717.6|11735.2|11720.2|11735.2|11720.2|11729.6|11714.6|4
1637170200000|2021-11-17 17:30:00|11735.1|11720.1|11736|11721|11736|11721|11735|11720|0
1637170210000|2021-11-17 17:30:10|11736.1|11721.1|11737|11722|11737|11722|11735.9|11720.9|3
1637170220000|2021-11-17 17:30:20|11736.9|11721.9|11742.4|11727.4|11742.4|11727.4|11736.4|11721.4|2
1637170230000|2021-11-17 17:30:30|11742.6|11727.6|11744.9|11729.9|11745|11730|11742.6|11727.6|1
1637170240000|2021-11-17 17:30:40|11748.3|11733.3|11751.2|11736.2|11751.2|11736.2|11748.3|11733.3|0
1637170250000|2021-11-17 17:30:50|11750.9|11735.9|11752.8|11737.8|11752.8|11737.8|11750.9|11735.9|1
1637170260000|2021-11-17 17:31:00|11751.9|11736.9|11752.2|11737.2|11752.2|11737.2|11751.3|11736.3|1
1637170270000|2021-11-17 17:31:10|11752.7|11737.7|11752.7|11737.7|11752.7|11737.7|11752.2|11737.2|1
1637170280000|2021-11-17 17:31:20|||||||||1
1637170290000|2021-11-17 17:31:30|11752.9|11737.9|11752.9|11737.9|11752.9|11737.9|11752.9|11737.9|0
1637170300000|2021-11-17 17:31:40|11754.7|11739.7|11755.1|11740.1|11755.1|11740.1|11754.7|11739.7|10
1637170310000|2021-11-17 17:31:50|11756|11741|11756|11741|11756|11741|11756|11741|2
1637170320000|2021-11-17 17:32:00|11755.6|11740.6|11755.6|11740.6|11755.6|11740.6|11755.6|11740.6|1
1637170330000|2021-11-17 17:32:10|11755.5|11740.5|11755.2|11740.2|11755.5|11740.5|11754.2|11739.2|2
1637170340000|2021-11-17 17:32:20|||||||||2
1637170350000|2021-11-17 17:32:30|11751.8|11736.8|11751.3|11736.3|11751.8|11736.8|11750.4|11735.4|4
1637170360000|2021-11-17 17:32:40|11751.2|11736.2|11751.9|11736.9|11751.9|11736.9|11751.2|11736.2|1
1637170370000|2021-11-17 17:32:50|11755|11740|11755.5|11740.5|11755.5|11740.5|11755|11740|3
1637170380000|2021-11-17 17:33:00|11755.9|11740.9|11755.9|11740.9|11755.9|11740.9|11755.9|11740.9|0
1637170390000|2021-11-17 17:33:10|11756.4|11741.4|11756.9|11741.9|11756.9|11741.9|11756.4|11741.4|1
1637170400000|2021-11-17 17:33:20|11756|11741|11756|11741|11756|11741|11756|11741|6
1637170410000|2021-11-17 17:33:30|11755.5|11740.5|11755.4|11740.4|11755.5|11740.5|11755.4|11740.4|1
1637170420000|2021-11-17 17:33:40|11755.5|11740.5|11756.9|11741.9|11756.9|11741.9|11755.5|11740.5|1
1637170430000|2021-11-17 17:33:50|||||||||1
1637170440000|2021-11-17 17:34:00|11756.4|11741.4|11756.9|11741.9|11756.9|11741.9|11756.4|11741.4|1
1637170450000|2021-11-17 17:34:10|11759.5|11744.5|11761|11746|11762.5|11747.5|11759.5|11744.5|1
1637170460000|2021-11-17 17:34:20|11760.9|11745.9|11760.5|11745.5|11760.9|11745.9|11760.5|11745.5|1
1637170480000|2021-11-17 17:34:40|11760.7|11745.7|11760.8|11745.8|11760.8|11745.8|11760.7|11745.7|1
1637170490000|2021-11-17 17:34:50|11766.2|11741.2|11773|11748|11773|11748|11766.2|11741.2|1
1637170500000|2021-11-17 17:35:00|11765.7|11750.7|11769.9|11754.9|11774.3|11754.9|11765.7|11745.8|1
1637170510000|2021-11-17 17:35:10|11769.5|11754.5|11769.2|11754.2|11769.6|11754.6|11768.8|11753.8|0
1637170530000|2021-11-17 17:35:30|||||||||2
1637170540000|2021-11-17 17:35:40|||||||||2
1637170550000|2021-11-17 17:35:50|11769.6|11754.6|11772.2|11757.2|11772.6|11757.6|11769.6|11754.6|0
1637170560000|2021-11-17 17:36:00|11772.3|11757.3|11782.9|11767.9|11782.9|11767.9|11772.3|11757.3|9
1637170570000|2021-11-17 17:36:10|11782.8|11767.8|11782.9|11767.9|11782.9|11767.9|11782.8|11767.8|3
1637170580000|2021-11-17 17:36:20|11782.8|11767.8|11784.3|11769.3|11784.3|11769.3|11782.8|11767.8|4
1637170590000|2021-11-17 17:36:30|11786|11771|11789|11774|11789|11774|11786|11771|9
1637170600000|2021-11-17 17:36:40|11789.6|11774.6|11789.6|11774.6|11789.6|11774.6|11789.6|11774.6|1
1637170610000|2021-11-17 17:36:50|11789.7|11774.7|11776.9|11761.9|11793|11778|11776.9|11761.9|0
1637170620000|2021-11-17 17:37:00|11780.9|11765.9|11780.9|11765.9|11780.9|11765.9|11780.9|11765.9|0
1637170630000|2021-11-17 17:37:10|11780.8|11765.8|11781.3|11766.3|11781.3|11766.3|11780.8|11765.8|0
1637170640000|2021-11-17 17:37:20|11785.2|11770.2|11785.2|11770.2|11785.2|11770.2|11785.2|11770.2|2
1637170650000|2021-11-17 17:37:30|11785.6|11770.6|11781.8|11766.8|11788|11773|11781.8|11766.8|2
1637170660000|2021-11-17 17:37:40|11782|11767|11780|11765|11784.7|11769.7|11779.2|11764.2|2
1637170670000|2021-11-17 17:37:50|11778.7|11763.7|11778.3|11763.3|11778.7|11763.7|11778.2|11763.2|0
1637170680000|2021-11-17 17:38:00|11778.7|11763.7|11780.9|11765.9|11780.9|11765.9|11778.7|11763.7|4
1637170690000|2021-11-17 17:38:10|11784.4|11769.4|11784.4|11769.4|11784.4|11769.4|11784.4|11769.4|1
1637170700000|2021-11-17 17:38:20|11784.3|11769.3|11784.4|11769.4|11784.4|11769.4|11784.3|11769.3|5
1637170720000|2021-11-17 17:38:40|11784.3|11769.3|11784.3|11769.3|11784.3|11769.3|11784.3|11769.3|0
1637170730000|2021-11-17 17:38:50|11784.4|11769.4|11781.2|11766.2|11784.8|11769.8|11781.2|11766.2|2
1637170740000|2021-11-17 17:39:00|11781.3|11766.3|11782.2|11767.2|11782.2|11767.2|11781.3|11766.3|0
1637170750000|2021-11-17 17:39:10|11782.7|11767.7|11782.5|11767.5|11783.1|11768.1|11782.5|11767.5|3
1637170770000|2021-11-17 17:39:30|11782.4|11767.4|11783|11768|11783|11768|11782.4|11767.4|3
1637170790000|2021-11-17 17:39:50|11783.2|11768.2|11785|11770|11785|11770|11783.2|11768.2|1
1637170800000|2021-11-17 17:40:00|||||||||2
1637170810000|2021-11-17 17:40:10|11785.9|11770.9|11789.5|11774.5|11791.5|11776.5|11785.9|11770.9|0
1637170820000|2021-11-17 17:40:20|||||||||1
1637170830000|2021-11-17 17:40:30|11789.7|11774.7|11791|11776|11791|11776|11789.7|11774.7|1
1637170840000|2021-11-17 17:40:40|11791.2|11776.2|11791.2|11776.2|11791.2|11776.2|11791.2|11776.2|1
1637170850000|2021-11-17 17:40:50|||||||||1
1637170860000|2021-11-17 17:41:00|11790.2|11775.2|11790.2|11775.2|11790.2|11775.2|11790.2|11775.2|0
1637170870000|2021-11-17 17:41:10|11789.7|11774.7|11789.6|11774.6|11789.7|11774.7|11789.6|11774.6|2
1637170880000|2021-11-17 17:41:20|11789.7|11774.7|11784.8|11769.8|11789.7|11774.7|11784.8|11769.8|1
1637170890000|2021-11-17 17:41:30|11785|11770|11787.8|11772.8|11787.8|11772.8|11785|11770|0
1637170900000|2021-11-17 17:41:40|11788.3|11773.3|11789.2|11774.2|11789.2|11774.2|11788.3|11773.3|0
1637170910000|2021-11-17 17:41:50|11787.7|11772.7|11786.2|11771.2|11787.7|11772.7|11786.2|11771.2|1
1637170920000|2021-11-17 17:42:00|11783.7|11768.7|11784.1|11769.1|11784.7|11769.7|11783.7|11768.7|1
1637170930000|2021-11-17 17:42:10|||||||||1
1637170940000|2021-11-17 17:42:20|11784.6|11769.6|11786.6|11771.6|11786.6|11771.6|11784.6|11769.6|1
1637170950000|2021-11-17 17:42:30|11786.7|11771.7|11786.6|11771.6|11786.7|11771.7|11786.6|11771.6|1
1637170960000|2021-11-17 17:42:40|11788.6|11773.6|11789.1|11774.1|11789.1|11774.1|11788.6|11773.6|1
1637170970000|2021-11-17 17:42:50|11787.2|11772.2|11786.9|11771.9|11787.2|11772.2|11786.9|11771.9|2
1637170980000|2021-11-17 17:43:00|11784.7|11769.7|11784.7|11769.7|11784.7|11769.7|11784.7|11769.7|1
1637170990000|2021-11-17 17:43:10|||||||||1
1637171010000|2021-11-17 17:43:30|11780.7|11765.7|11780.7|11765.7|11780.7|11765.7|11780.7|11765.7|0
1637171020000|2021-11-17 17:43:40|11777.7|11762.7|11777.7|11762.7|11777.7|11762.7|11777.7|11762.7|0
1637171030000|2021-11-17 17:43:50|11777.4|11762.4|11773.3|11758.3|11777.4|11762.4|11773.3|11758.3|1
1637171040000|2021-11-17 17:44:00|11772.7|11757.7|11779|11764|11782.3|11764.2|11772.7|11757.3|13
1637171050000|2021-11-17 17:44:10|11778.6|11763.6|11777.3|11762.3|11778.6|11763.6|11776.8|11761.8|0
1637171070000|2021-11-17 17:44:30|11776.3|11761.3|11775.3|11760.3|11776.3|11761.3|11775.3|11760.3|1
1637171080000|2021-11-17 17:44:40|11773.3|11758.3|11776.4|11761.4|11776.4|11761.4|11773.3|11758.3|0
1637171090000|2021-11-17 17:44:50|11776.3|11761.3|11776.3|11761.3|11776.3|11761.3|11775.3|11760.3|2
1637171100000|2021-11-17 17:45:00|||||||||2
1637171110000|2021-11-17 17:45:10|11776.8|11761.8|11776.9|11761.9|11776.9|11761.9|11776.8|11761.8|3
1637171120000|2021-11-17 17:45:20|11776.8|11761.8|11775.3|11760.3|11776.8|11761.8|11775.3|11760.3|2
1637171130000|2021-11-17 17:45:30|11774.9|11759.9|11774.9|11759.9|11774.9|11759.9|11774.9|11759.9|0
1637171140000|2021-11-17 17:45:40|||||||||1
1637171160000|2021-11-17 17:46:00|11774.8|11759.8|11773.9|11758.9|11774.8|11759.8|11773.9|11758.9|0
1637171170000|2021-11-17 17:46:10|11774.4|11759.4|11774.9|11759.9|11775.4|11760.4|11774.4|11759.4|1
1637171180000|2021-11-17 17:46:20|11775.1|11760.1|11776.8|11761.8|11776.8|11761.8|11775.1|11760.1|2
1637171190000|2021-11-17 17:46:30|11777.2|11762.2|11779.3|11764.3|11779.3|11764.3|11777.2|11762.2|1
1637171200000|2021-11-17 17:46:40|11782.8|11767.8|11783.6|11768.6|11783.8|11768.8|11779.3|11764.3|2
1637171210000|2021-11-17 17:46:50|11783.5|11768.5|11784|11769|11784|11769|11783.5|11768.5|0
1637171220000|2021-11-17 17:47:00|11783.7|11768.7|11778|11763|11783.7|11768.7|11778|11763|1
1637171230000|2021-11-17 17:47:10|11777.5|11762.5|11774.1|11759.1|11777.5|11762.5|11774.1|11759.1|1
1637171240000|2021-11-17 17:47:20|||||||||1
1637171250000|2021-11-17 17:47:30|||||||||2
1637171270000|2021-11-17 17:47:50|11772.1|11757.1|11772.1|11757.1|11772.1|11757.1|11772.1|11757.1|0
1637171280000|2021-11-17 17:48:00|11772.2|11757.2|11771.7|11756.7|11772.2|11757.2|11771.7|11756.7|1
1637171300000|2021-11-17 17:48:20|11771.8|11756.8|11771.8|11756.8|11771.8|11756.8|11771.8|11756.8|1
1637171310000|2021-11-17 17:48:30|11772.3|11757.3|11769.9|11754.9|11772.3|11757.3|11769.9|11754.9|0
1637171320000|2021-11-17 17:48:40|||||||||1
1637171330000|2021-11-17 17:48:50|11769.4|11754.4|11769.4|11754.4|11769.4|11754.4|11769.4|11754.4|0
1637171340000|2021-11-17 17:49:00|11769.8|11754.8|11769.8|11754.8|11769.9|11754.9|11769.4|11754.4|0
1637171350000|2021-11-17 17:49:10|11769.7|11754.7|11770.1|11755.1|11770.1|11755.1|11769.7|11754.7|2
1637171360000|2021-11-17 17:49:20|||||||||2
1637171370000|2021-11-17 17:49:30|11770.2|11755.2|11761.6|11746.6|11770.2|11755.2|11761.6|11746.6|4
1637171390000|2021-11-17 17:49:50|11761.4|11746.4|11760.1|11745.1|11761.4|11746.4|11759.6|11744.6|0
1637171400000|2021-11-17 17:50:00|11759.6|11744.6|11758.6|11743.6|11759.6|11744.6|11758.6|11743.6|1
1637171410000|2021-11-17 17:50:10|11758.7|11743.7|11764.1|11749.1|11764.1|11749.1|11758.7|11743.7|0
1637171420000|2021-11-17 17:50:20|11764.2|11749.2|11764.6|11749.6|11764.6|11749.6|11764.2|11749.2|0
1637171440000|2021-11-17 17:50:40|11764.5|11749.5|11768.1|11753.1|11769|11754|11764.5|11749.5|1
1637171450000|2021-11-17 17:50:50|11771.6|11756.6|11771.6|11756.6|11772.1|11757.1|11771.5|11756.5|1
1637171460000|2021-11-17 17:51:00|11771.7|11756.7|11772.1|11757.1|11772.6|11757.6|11771.6|11756.6|0
1637171470000|2021-11-17 17:51:10|||||||||1
1637171480000|2021-11-17 17:51:20|11768.3|11753.3|11768.1|11753.1|11768.3|11753.3|11768.1|11753.1|1
1637171490000|2021-11-17 17:51:30|11767.7|11752.7|11767.6|11752.6|11767.7|11752.7|11767.6|11752.6|0
1637171500000|2021-11-17 17:51:40|11767.7|11752.7|11767.8|11752.8|11767.8|11752.8|11767.6|11752.6|2
1637171510000|2021-11-17 17:51:50|11767.7|11752.7|11767.8|11752.8|11767.8|11752.8|11767.7|11752.7|1
1637171520000|2021-11-17 17:52:00|11768.3|11753.3|11772.8|11757.8|11772.8|11757.8|11768.3|11753.3|0
1637171530000|2021-11-17 17:52:10|11773.3|11758.3|11773.3|11758.3|11773.3|11758.3|11773.3|11758.3|1
1637171540000|2021-11-17 17:52:20|11775.3|11760.3|11778.3|11763.3|11778.3|11763.3|11775.3|11760.3|1
1637171550000|2021-11-17 17:52:30|11778.8|11763.8|11778.8|11763.8|11778.8|11763.8|11778.8|11763.8|0
1637171560000|2021-11-17 17:52:40|11780.3|11765.3|11780.3|11765.3|11780.3|11765.3|11780.2|11765.2|0
1637171570000|2021-11-17 17:52:50|11780.8|11765.8|11780.5|11765.5|11780.8|11765.8|11780.5|11765.5|3
1637171580000|2021-11-17 17:53:00|11780.3|11765.3|11777.3|11762.3|11780.3|11765.3|11777.3|11762.3|2
1637171590000|2021-11-17 17:53:10|11777.4|11762.4|11777.4|11762.4|11777.5|11762.5|11777.4|11762.4|1
1637171600000|2021-11-17 17:53:20|11777.5|11762.5|11778.5|11763.5|11778.5|11763.5|11777.5|11762.5|4
1637171610000|2021-11-17 17:53:30|||||||||1
1637171630000|2021-11-17 17:53:50|11778.6|11763.6|11778.1|11763.1|11778.6|11763.6|11778.1|11763.1|2
1637171640000|2021-11-17 17:54:00|11777.6|11762.6|11777.6|11762.6|11777.6|11762.6|11777.6|11762.6|0
1637171650000|2021-11-17 17:54:10|||||||||1
1637171660000|2021-11-17 17:54:20|11777.7|11762.7|11777.6|11762.6|11777.7|11762.7|11777.6|11762.6|1
1637171670000|2021-11-17 17:54:30|11777.1|11762.1|11781.7|11766.7|11783.2|11768.2|11777.1|11762.1|1
1637171680000|2021-11-17 17:54:40|11782.2|11767.2|11783.8|11768.8|11783.8|11768.8|11782.2|11767.2|0
1637171690000|2021-11-17 17:54:50|11784.2|11769.2|11784.3|11769.3|11784.3|11769.3|11784.2|11769.2|1
1637171700000|2021-11-17 17:55:00|||||||||3
1637171710000|2021-11-17 17:55:10|||||||||1
1637171720000|2021-11-17 17:55:20|11783.8|11768.8|11783.9|11768.9|11783.9|11768.9|11783.8|11768.8|3
1637171730000|2021-11-17 17:55:30|11784.3|11769.3|11783.8|11768.8|11784.3|11769.3|11783.8|11768.8|0
1637171740000|2021-11-17 17:55:40|||||||||1
1637171750000|2021-11-17 17:55:50|11782.8|11767.8|11777.9|11762.9|11782.8|11767.8|11777.8|11762.8|1
1637171760000|2021-11-17 17:56:00|||||||||23
1637171770000|2021-11-17 17:56:10|11777.4|11762.4|11774.3|11759.3|11777.4|11762.4|11774.3|11759.3|1
1637171790000|2021-11-17 17:56:30|11773.8|11758.8|11773.8|11758.8|11774.3|11759.3|11773.8|11758.8|3
1637171800000|2021-11-17 17:56:40|11774.3|11759.3|11774.3|11759.3|11774.3|11759.3|11774.3|11759.3|0
1637171810000|2021-11-17 17:56:50|11773.1|11758.1|11772.2|11757.2|11773.1|11758.1|11772.2|11757.2|2
1637171820000|2021-11-17 17:57:00|11771.6|11756.6|11771.6|11756.6|11771.6|11756.6|11771.6|11756.6|1
1637171860000|2021-11-17 17:57:40|||||||||5
1637171870000|2021-11-17 17:57:50|11771.1|11756.1|11769.8|11754.8|11771.1|11756.1|11769.8|11754.8|2
1637171880000|2021-11-17 17:58:00|11770.2|11755.2|11773.9|11758.9|11774|11759|11770.2|11755.2|6
1637171890000|2021-11-17 17:58:10|11774.4|11759.4|11774|11759|11774.4|11759.4|11774|11759|2
1637171900000|2021-11-17 17:58:20|11773.9|11758.9|11780.4|11765.4|11780.5|11765.5|11773.9|11758.9|7
1637171910000|2021-11-17 17:58:30|11780.9|11765.9|11778.4|11763.4|11780.9|11765.9|11778.4|11763.4|0
1637171930000|2021-11-17 17:58:50|11778.9|11763.9|11777.9|11762.9|11778.9|11763.9|11777.9|11762.9|0
1637171940000|2021-11-17 17:59:00|11778|11763|11779.5|11764.5|11779.5|11764.5|11778|11763|5
1637171950000|2021-11-17 17:59:10|11779.6|11764.6|11779.4|11764.4|11779.6|11764.6|11779.4|11764.4|1
1637171960000|2021-11-17 17:59:20|11780|11765|11779.4|11764.4|11780.5|11765.5|11778.9|11763.9|2
1637171980000|2021-11-17 17:59:40|11779.5|11764.5|11778.5|11763.5|11779.5|11764.5|11778.5|11763.5|0
1637171990000|2021-11-17 17:59:50|11779|11764|11779|11764|11779|11764|11779|11764|0
1637172000000|2021-11-17 18:00:00|11778.9|11763.9|11778|11763|11778.9|11763.9|11778|11763|0
1637172010000|2021-11-17 18:00:10|11778.3|11763.3|11777.6|11762.6|11780|11765|11777.5|11762.5|0
1637172030000|2021-11-17 18:00:30|||||||||1
1637172040000|2021-11-17 18:00:40|11779.6|11764.6|11779|11764|11779.6|11764.6|11779|11764|5
1637172060000|2021-11-17 18:01:00|11778.1|11763.1|11775.4|11760.4|11778.1|11763.1|11775.4|11760.4|3
1637172070000|2021-11-17 18:01:10|11774.9|11759.9|11775|11760|11775|11760|11774.9|11759.9|1
1637172080000|2021-11-17 18:01:20|11776.5|11761.5|11777.4|11762.4|11777.4|11762.4|11776.1|11761.1|0
1637172090000|2021-11-17 18:01:30|11778|11763|11779.9|11764.9|11779.9|11764.9|11777.9|11762.9|0
1637172100000|2021-11-17 18:01:40|11780|11765|11780.9|11765.9|11780.9|11765.9|11780|11765|1
1637172110000|2021-11-17 18:01:50|11781|11766|11781|11766|11781|11766|11781|11766|0
1637172120000|2021-11-17 18:02:00|11780.9|11765.9|11781|11766|11781|11766|11780.9|11765.9|0
1637172130000|2021-11-17 18:02:10|11780.9|11765.9|11780.9|11765.9|11780.9|11765.9|11780.9|11765.9|0
1637172150000|2021-11-17 18:02:30|11781|11766|11781|11766|11781|11766|11781|11766|0
1637172160000|2021-11-17 18:02:40|11780.9|11765.9|11781.9|11766.9|11781.9|11766.9|11780.9|11765.9|0
1637172180000|2021-11-17 18:03:00|11781.4|11766.4|11785.9|11770.9|11785.9|11770.9|11781.4|11766.4|1
1637172190000|2021-11-17 18:03:10|11785|11770|11787.4|11772.4|11787.8|11772.8|11785|11770|1
1637172200000|2021-11-17 18:03:20|11787.8|11772.8|11787.8|11772.8|11787.8|11772.8|11786.9|11771.9|0
1637172210000|2021-11-17 18:03:30|11787.3|11772.3|11787.3|11772.3|11787.3|11772.3|11787.3|11772.3|0
1637172230000|2021-11-17 18:03:50|11788.3|11773.3|11788.3|11773.3|11788.3|11773.3|11788.3|11773.3|0
1637172240000|2021-11-17 18:04:00|11788.4|11773.4|11787.9|11772.9|11788.7|11773.7|11787.4|11772.4|0
1637172250000|2021-11-17 18:04:10|11788.4|11773.4|11788.4|11773.4|11788.4|11773.4|11788.4|11773.4|1
1637172260000|2021-11-17 18:04:20|11788.3|11773.3|11791.2|11776.2|11791.2|11776.2|11787.9|11772.9|0
1637172270000|2021-11-17 18:04:30|11791.7|11776.7|11794|11779|11794|11779|11791.7|11776.7|8
1637172280000|2021-11-17 18:04:40|11794.9|11779.9|11794.9|11779.9|11794.9|11779.9|11794.9|11779.9|0
1637172290000|2021-11-17 18:04:50|11795|11780|11794.9|11779.9|11795.8|11780.8|11794.9|11779.9|0
1637172310000|2021-11-17 18:05:10|11795.1|11780.1|11796.4|11781.4|11796.4|11781.4|11795.1|11780.1|0
1637172320000|2021-11-17 18:05:20|||||||||1
1637172330000|2021-11-17 18:05:30|11796.9|11781.9|11796.9|11781.9|11796.9|11781.9|11796.9|11781.9|0
1637172400000|2021-11-17 18:06:40|||||||||1
1637172420000|2021-11-17 18:07:00|11796.7|11781.7|11796.7|11781.7|11796.7|11781.7|11796.7|11781.7|1
1637172440000|2021-11-17 18:07:20|11796.6|11781.6|11796.5|11781.5|11796.6|11781.6|11796.5|11781.5|5
1637172450000|2021-11-17 18:07:30|11797.1|11782.1|11797.1|11782.1|11797.1|11782.1|11797|11782|0
1637172460000|2021-11-17 18:07:40|11797|11782|11797.6|11782.6|11797.6|11782.6|11797|11782|0
1637172480000|2021-11-17 18:08:00|11798|11783|11799.6|11784.6|11800.1|11785.1|11798|11783|2
1637172490000|2021-11-17 18:08:10|11799.5|11784.5|11799.4|11784.4|11799.5|11784.5|11799.4|11784.4|0
1637172500000|2021-11-17 18:08:20|11799.5|11784.5|11799.5|11784.5|11799.5|11784.5|11799.5|11784.5|1
1637172510000|2021-11-17 18:08:30|11795.9|11780.9|11795.9|11780.9|11795.9|11780.9|11795.9|11780.9|1
1637172520000|2021-11-17 18:08:40|11794|11779|11794.4|11779.4|11794.4|11779.4|11793.9|11778.9|0
1637172530000|2021-11-17 18:08:50|11795.4|11780.4|11795.9|11780.9|11795.9|11780.9|11795.4|11780.4|0
1637172540000|2021-11-17 18:09:00|11795.8|11780.8|11794.5|11779.5|11795.8|11780.8|11794.4|11779.4|0
1637172550000|2021-11-17 18:09:10|11794.9|11779.9|11794.9|11779.9|11794.9|11779.9|11794.9|11779.9|0
1637172560000|2021-11-17 18:09:20|||||||||2
1637172570000|2021-11-17 18:09:30|11793.9|11778.9|11793.9|11778.9|11793.9|11778.9|11793.9|11778.9|0
1637172590000|2021-11-17 18:09:50|11793.8|11778.8|11793.4|11778.4|11793.8|11778.8|11793.3|11778.3|0
1637172620000|2021-11-17 18:10:20|11793.3|11778.3|11793.3|11778.3|11793.3|11778.3|11793.3|11778.3|1
1637172630000|2021-11-17 18:10:30|11793.7|11778.7|11793.8|11778.8|11793.8|11778.8|11793.3|11778.3|4
1637172640000|2021-11-17 18:10:40|11793.7|11778.7|11792.4|11777.4|11793.7|11778.7|11792.4|11777.4|2
1637172650000|2021-11-17 18:10:50|11792.3|11777.3|11790.3|11775.3|11792.3|11777.3|11790.3|11775.3|1
1637172660000|2021-11-17 18:11:00|11789.9|11774.9|11788.8|11773.8|11789.9|11774.9|11788.8|11773.8|3
1637172680000|2021-11-17 18:11:20|11790.8|11775.8|11790.8|11775.8|11790.8|11775.8|11790.8|11775.8|0
1637172700000|2021-11-17 18:11:40|11790.7|11775.7|11790.3|11775.3|11790.7|11775.7|11790.3|11775.3|0
1637172710000|2021-11-17 18:11:50|11788.8|11773.8|11788.8|11773.8|11788.8|11773.8|11788.8|11773.8|0
1637172740000|2021-11-17 18:12:20|||||||||1
1637172760000|2021-11-17 18:12:40|11788.2|11773.2|11788.2|11773.2|11788.2|11773.2|11788.2|11773.2|0
1637172770000|2021-11-17 18:12:50|11788|11773|11787.9|11772.9|11788|11773|11787.9|11772.9|30
1637172780000|2021-11-17 18:13:00|11787.8|11772.8|11787.5|11772.5|11787.8|11772.8|11787.5|11772.5|4
1637172790000|2021-11-17 18:13:10|11786.5|11771.5|11786.5|11771.5|11786.5|11771.5|11786.5|11771.5|0
1637172810000|2021-11-17 18:13:30|11785|11770|11782.5|11767.5|11785.5|11770.5|11782.5|11767.5|0
1637172820000|2021-11-17 18:13:40|11780|11765|11777|11762|11780|11765|11777|11762|1
1637172830000|2021-11-17 18:13:50|11776.9|11761.9|11777.4|11762.4|11777.4|11762.4|11776|11761|5
1637172840000|2021-11-17 18:14:00|11777.5|11762.5|11779.3|11764.3|11779.3|11764.3|11777.5|11762.5|1
1637172850000|2021-11-17 18:14:10|11778.9|11763.9|11778.9|11763.9|11778.9|11763.9|11778.9|11763.9|0
1637172860000|2021-11-17 18:14:20|11774|11759|11771.4|11756.4|11774|11759|11771|11756|24
1637172880000|2021-11-17 18:14:40|11770.4|11755.4|11770.4|11755.4|11770.4|11755.4|11770.4|11755.4|0
1637172900000|2021-11-17 18:15:00|||||||||1
1637172910000|2021-11-17 18:15:10|11767.9|11752.9|11762.4|11747.4|11767.9|11752.9|11762.4|11747.4|2
1637172920000|2021-11-17 18:15:20|11766.4|11741.4|11766.5|11741.5|11766.5|11741.5|11766.4|11741.4|0
1637172930000|2021-11-17 18:15:30|11766.2|11741.2|11758.5|11743.5|11766.2|11744.1|11758.5|11741.2|1
1637172940000|2021-11-17 18:15:40|11759.1|11744.1|11759.2|11744.2|11761.8|11746.8|11755.6|11740.6|3
1637172950000|2021-11-17 18:15:50|11758.8|11743.8|11756.6|11741.6|11758.8|11743.8|11756.6|11741.6|2
1637172960000|2021-11-17 18:16:00|11756.7|11741.7|11756.7|11741.7|11756.7|11741.7|11756.7|11741.7|0
1637172970000|2021-11-17 18:16:10|11757.5|11742.5|11758.7|11743.7|11758.7|11743.7|11755.8|11740.8|0
1637172980000|2021-11-17 18:16:20|11759.7|11744.7|11757.2|11742.2|11759.7|11744.7|11754.2|11739.2|3
1637172990000|2021-11-17 18:16:30|11757.5|11742.5|11758|11743|11758|11743|11757.5|11742.5|1
1637173000000|2021-11-17 18:16:40|11758.1|11743.1|11758|11743|11758.1|11743.1|11758|11743|0
1637173010000|2021-11-17 18:16:50|11756.5|11741.5|11756.5|11741.5|11756.5|11741.5|11756.5|11741.5|0
1637173020000|2021-11-17 18:17:00|11756|11741|11754.5|11739.5|11756|11741|11754.5|11739.5|0
1637173030000|2021-11-17 18:17:10|11751|11736|11751|11736|11751|11736|11751|11736|0
1637173040000|2021-11-17 18:17:20|11751.1|11736.1|11752.6|11737.6|11752.6|11737.6|11751.1|11736.1|0
1637173050000|2021-11-17 18:17:30|11753|11738|11755.1|11740.1|11755.1|11740.1|11753|11738|1
1637173060000|2021-11-17 18:17:40|11756|11741|11751.1|11736.1|11756|11741|11751.1|11736.1|0
1637173070000|2021-11-17 18:17:50|11751|11736|11751|11736|11751|11736|11751|11736|0
1637173080000|2021-11-17 18:18:00|11750.6|11735.6|11749|11734|11751.1|11736.1|11749|11734|1
1637173090000|2021-11-17 18:18:10|11749.2|11734.2|11752.4|11737.4|11752.4|11737.4|11749.2|11734.2|2
1637173120000|2021-11-17 18:18:40|11753.3|11738.3|11753.3|11738.3|11753.3|11738.3|11753.3|11738.3|0
1637173130000|2021-11-17 18:18:50|11754.3|11739.3|11753.4|11738.4|11754.3|11739.3|11753.4|11738.4|0
1637173140000|2021-11-17 18:19:00|11756.5|11741.5|11761.3|11746.3|11761.3|11746.3|11756.5|11741.5|1
1637173150000|2021-11-17 18:19:10|11761.1|11746.1|11759.3|11744.3|11761.1|11746.1|11759.3|11744.3|2
1637173160000|2021-11-17 18:19:20|11759.2|11744.2|11757.8|11742.8|11759.2|11744.2|11757.8|11742.8|1
1637173170000|2021-11-17 18:19:30|11754|11739|11753.9|11738.9|11754|11739|11753.9|11738.9|0
1637173190000|2021-11-17 18:19:50|11753.8|11738.8|11753.4|11738.4|11753.8|11738.8|11753.4|11738.4|0
1637173200000|2021-11-17 18:20:00|11753.5|11738.5|11760.3|11745.3|11760.3|11745.3|11753.5|11738.5|1
1637173210000|2021-11-17 18:20:10|11764.9|11749.9|11765.8|11750.8|11765.8|11750.8|11764.9|11749.9|5
1637173220000|2021-11-17 18:20:20|11765.9|11750.9|11765.5|11750.5|11765.9|11750.9|11765.4|11750.4|2
1637173240000|2021-11-17 18:20:40|11766|11751|11766|11751|11766|11751|11766|11751|1
1637173260000|2021-11-17 18:21:00|11769.5|11754.5|11768.8|11753.8|11770.8|11755.8|11768.8|11753.8|1
1637173270000|2021-11-17 18:21:10|11768.9|11753.9|11769.3|11754.3|11769.3|11754.3|11768.9|11753.9|0
1637173280000|2021-11-17 18:21:20|11769.1|11754.1|11769.1|11754.1|11769.1|11754.1|11769.1|11754.1|5
1637173290000|2021-11-17 18:21:30|11769|11754|11772.3|11757.3|11772.3|11757.3|11769|11754|0
1637173310000|2021-11-17 18:21:50|11769.4|11754.4|11772.3|11757.3|11772.3|11757.3|11769.4|11754.4|1
1637173320000|2021-11-17 18:22:00|11772.5|11757.5|11768.3|11753.3|11775.7|11760.7|11768.2|11753.2|3
1637173330000|2021-11-17 18:22:10|11768.2|11753.2|11768.2|11753.2|11768.2|11753.2|11768.2|11753.2|0
1637173340000|2021-11-17 18:22:20|11768.3|11753.3|11768.3|11753.3|11768.3|11753.3|11768.3|11753.3|4
1637173350000|2021-11-17 18:22:30|11767.8|11752.8|11767.8|11752.8|11767.8|11752.8|11767.8|11752.8|0
1637173360000|2021-11-17 18:22:40|11766.9|11751.9|11766.9|11751.9|11766.9|11751.9|11766.9|11751.9|0
1637173370000|2021-11-17 18:22:50|11765.4|11750.4|11765.4|11750.4|11765.4|11750.4|11765.4|11750.4|2
1637173380000|2021-11-17 18:23:00|11765.5|11750.5|11765.5|11750.5|11765.5|11750.5|11765.5|11750.5|0
1637173390000|2021-11-17 18:23:10|11764.2|11749.2|11757|11742|11764.2|11749.2|11757|11742|7
1637173400000|2021-11-17 18:23:20|11752.1|11737.1|11752.1|11737.1|11752.1|11737.1|11752.1|11737.1|18
1637173410000|2021-11-17 18:23:30|11751.6|11736.6|11751.6|11736.6|11751.6|11736.6|11751.6|11736.6|0
1637173420000|2021-11-17 18:23:40|11747.7|11732.7|11752.3|11727.3|11752.3|11732.7|11747.5|11727.3|2
1637173430000|2021-11-17 18:23:50|11747.4|11732.4|11747.4|11732.4|11747.4|11732.4|11747.4|11732.4|0
1637173440000|2021-11-17 18:24:00|11748.3|11733.3|11746.1|11731.1|11753.3|11733.3|11746.1|11728.3|1
1637173450000|2021-11-17 18:24:10|11746.6|11731.6|11743.1|11728.1|11746.6|11731.6|11743.1|11728.1|5
1637173460000|2021-11-17 18:24:20|||||||||3
1637173470000|2021-11-17 18:24:30|11742.6|11727.6|11742.6|11727.6|11742.6|11727.6|11742.6|11727.6|0
1637173480000|2021-11-17 18:24:40|11742.5|11727.5|11742.5|11727.5|11742.5|11727.5|11742.5|11727.5|0
1637173490000|2021-11-17 18:24:50|11738.3|11723.3|11738.3|11723.3|11738.3|11723.3|11738.3|11723.3|2
1637173500000|2021-11-17 18:25:00|11738.4|11723.4|11738.8|11723.8|11738.8|11723.8|11738.4|11723.4|0
1637173510000|2021-11-17 18:25:10|11738.3|11723.3|11738.3|11723.3|11738.3|11723.3|11738.3|11723.3|0
1637173520000|2021-11-17 18:25:20|11737.3|11722.3|11731.3|11716.3|11737.3|11722.3|11730.7|11715.7|16
1637173530000|2021-11-17 18:25:30|11731.7|11716.7|11730.7|11715.7|11731.7|11716.7|11730.7|11715.7|2
1637173540000|2021-11-17 18:25:40|11730.8|11715.8|11733.8|11718.8|11733.8|11718.8|11730.8|11715.8|0
1637173550000|2021-11-17 18:25:50|11733.4|11718.4|11729.8|11714.8|11733.4|11718.4|11729.8|11714.8|0
1637173560000|2021-11-17 18:26:00|||||||||1
1637173580000|2021-11-17 18:26:20|11729.3|11714.3|11729.3|11714.3|11729.3|11714.3|11729.3|11714.3|6
1637173600000|2021-11-17 18:26:40|11727.8|11712.8|11727.8|11712.8|11728.3|11713.3|11727.8|11712.8|0
1637173610000|2021-11-17 18:26:50|11724.9|11709.9|11723.3|11708.3|11724.9|11709.9|11723.3|11708.3|25
1637173620000|2021-11-17 18:27:00|11723.4|11708.4|11723.4|11708.4|11723.4|11708.4|11723.4|11708.4|1
1637173630000|2021-11-17 18:27:10|11723.8|11708.8|11723.8|11708.8|11723.8|11708.8|11723.8|11708.8|0
1637173640000|2021-11-17 18:27:20|11717.8|11702.8|11716.9|11701.9|11717.8|11702.8|11716.8|11701.8|4
1637173650000|2021-11-17 18:27:30|11717.3|11702.3|11717.8|11702.8|11717.8|11702.8|11717.3|11702.3|0
1637173680000|2021-11-17 18:28:00|11718.3|11703.3|11728.2|11713.2|11728.8|11713.8|11718.3|11703.3|0
1637173690000|2021-11-17 18:28:10|11728.3|11713.3|11724.8|11709.8|11728.3|11713.3|11724.8|11709.8|6
1637173700000|2021-11-17 18:28:20|11723.8|11708.8|11723.6|11708.6|11723.8|11708.8|11723.3|11708.3|4
1637173710000|2021-11-17 18:28:30|11724.5|11709.5|11723.9|11708.9|11724.5|11709.5|11723.9|11708.9|2
1637173720000|2021-11-17 18:28:40|11723.5|11708.5|11723.5|11708.5|11723.5|11708.5|11723.5|11708.5|0
1637173730000|2021-11-17 18:28:50|11723.4|11708.4|11723|11708|11723.4|11708.4|11723|11708|0
1637173740000|2021-11-17 18:29:00|11722.5|11707.5|11719.6|11704.6|11722.6|11707.5|11719.6|11697.6|1
1637173750000|2021-11-17 18:29:10|11720.1|11705.1|11723.7|11708.7|11723.7|11708.7|11720.1|11705.1|0
1637173760000|2021-11-17 18:29:20|11726.2|11711.2|11726.2|11711.2|11726.2|11711.2|11726.2|11711.2|0
1637173770000|2021-11-17 18:29:30|11726|11711|11725.1|11710.1|11726|11711|11724.1|11709.1|2
1637173780000|2021-11-17 18:29:40|11730.4|11705.4|11732.6|11707.6|11732.6|11707.6|11730.4|11705.4|1
1637173790000|2021-11-17 18:29:50|11727.6|11712.6|11727.6|11712.6|11727.6|11712.6|11727.6|11712.6|0
1637173800000|2021-11-17 18:30:00|11728.1|11713.1|11728|11713|11728.1|11713.1|11728|11713|0
1637173810000|2021-11-17 18:30:10|11727.6|11712.6|11727.6|11712.6|11727.6|11712.6|11727.6|11712.6|0
1637173820000|2021-11-17 18:30:20|11728.1|11713.1|11731|11716|11731|11716|11728.1|11713.1|0
1637173830000|2021-11-17 18:30:30|11731.3|11716.3|11732|11717|11737.3|11719|11731.1|11712.3|3
1637173840000|2021-11-17 18:30:40|11731.9|11716.9|11731.7|11716.7|11732|11717|11731.7|11716.7|1
1637173850000|2021-11-17 18:30:50|11728.8|11713.8|11728.3|11713.3|11728.8|11713.8|11728.3|11713.3|0
1637173860000|2021-11-17 18:31:00|11728.4|11713.4|11731.3|11716.3|11734.8|11719.8|11728.4|11713.4|0
1637173870000|2021-11-17 18:31:10|11731.8|11716.8|11731.8|11716.8|11731.8|11716.8|11731.8|11716.8|0
1637173900000|2021-11-17 18:31:40|11733.8|11718.8|11734.3|11719.3|11734.3|11719.3|11733.3|11718.3|0
1637173920000|2021-11-17 18:32:00|11735.3|11720.3|11736.7|11721.7|11736.7|11721.7|11735.3|11720.3|6
1637173930000|2021-11-17 18:32:10|11737.7|11722.7|11741.1|11726.1|11741.6|11726.6|11737.7|11722.7|1
1637173940000|2021-11-17 18:32:20|11740.6|11725.6|11740.6|11725.6|11740.6|11725.6|11740.6|11725.6|1
1637173950000|2021-11-17 18:32:30|11741.1|11726.1|11739.6|11724.6|11741.1|11726.1|11739.6|11724.6|0
1637173970000|2021-11-17 18:32:50|||||||||2
1637173980000|2021-11-17 18:33:00|11739.5|11724.5|11739.6|11724.6|11739.6|11724.6|11739.1|11724.1|0
1637173990000|2021-11-17 18:33:10|11740.1|11725.1|11740.1|11725.1|11740.1|11725.1|11740.1|11725.1|2
1637174000000|2021-11-17 18:33:20|11740.6|11725.6|11740.6|11725.6|11740.6|11725.6|11740.6|11725.6|1
1637174010000|2021-11-17 18:33:30|11741.3|11726.3|11741.3|11726.3|11741.3|11726.3|11741.3|11726.3|4
1637174020000|2021-11-17 18:33:40|11741.8|11726.8|11741.7|11726.7|11741.8|11726.8|11741.7|11726.7|1
1637174050000|2021-11-17 18:34:10|11743.3|11728.3|11744.2|11729.2|11744.2|11729.2|11743.3|11728.3|1
1637174060000|2021-11-17 18:34:20|||||||||7
1637174070000|2021-11-17 18:34:30|||||||||1
1637174090000|2021-11-17 18:34:50|11744.1|11729.1|11751.4|11726.4|11751.4|11729.1|11744.1|11726.4|7
1637174110000|2021-11-17 18:35:10|||||||||7
1637174120000|2021-11-17 18:35:20|11746.3|11731.3|11751.3|11726.3|11751.3|11731.3|11746.3|11726.3|4
1637174140000|2021-11-17 18:35:40|11750.3|11725.3|11751.3|11726.3|11751.3|11726.3|11750.3|11725.3|1
1637174150000|2021-11-17 18:35:50|11751.8|11726.8|11751.7|11726.7|11751.8|11726.8|11751.7|11726.7|0
1637174160000|2021-11-17 18:36:00|11743.2|11728.2|11743.6|11728.6|11743.6|11728.6|11743.2|11728.2|4
1637174170000|2021-11-17 18:36:10|11751.1|11726.1|11751.1|11726.1|11751.1|11726.1|11751.1|11726.1|5
1637174190000|2021-11-17 18:36:30|11751.6|11726.6|11751.6|11726.6|11751.6|11726.6|11751.6|11726.6|0
1637174200000|2021-11-17 18:36:40|11751.5|11726.5|11751.1|11726.1|11751.5|11726.5|11751.1|11726.1|0
1637174210000|2021-11-17 18:36:50|11744.7|11729.7|11744.7|11729.7|11744.7|11729.7|11744.7|11729.7|0
1637174220000|2021-11-17 18:37:00|11744.9|11729.9|11750.6|11735.6|11750.6|11735.6|11744.9|11729.9|1
1637174230000|2021-11-17 18:37:10|11751.1|11736.1|11751.1|11736.1|11751.1|11736.1|11751.1|11736.1|1
1637174240000|2021-11-17 18:37:20|11751.6|11736.6|11753.1|11738.1|11753.1|11738.1|11751.6|11736.6|6
1637174260000|2021-11-17 18:37:40|11754|11739|11754.4|11739.4|11754.4|11739.4|11754|11739|3
1637174280000|2021-11-17 18:38:00|11755.4|11740.4|11755.2|11740.2|11755.4|11740.4|11755.2|11740.2|11
1637174300000|2021-11-17 18:38:20|||||||||1
1637174310000|2021-11-17 18:38:30|||||||||1
1637174320000|2021-11-17 18:38:40|11753.7|11738.7|11742.7|11727.7|11754.2|11739.2|11742.7|11724.7|11
1637174330000|2021-11-17 18:38:50|11741.8|11726.8|11741.7|11726.7|11741.8|11726.8|11741.7|11726.7|0
1637174340000|2021-11-17 18:39:00|11740.8|11725.8|11741.1|11726.1|11741.1|11726.1|11738|11723|1
1637174350000|2021-11-17 18:39:10|11741|11726|11741|11726|11741|11726|11741|11726|0
1637174370000|2021-11-17 18:39:30|11741.1|11726.1|11740.9|11725.9|11741.1|11726.1|11740.9|11725.9|10
1637174380000|2021-11-17 18:39:40|11740.5|11725.5|11740.4|11725.4|11740.5|11725.5|11740.4|11725.4|30
1637174400000|2021-11-17 18:40:00|11740.5|11725.5|11740.5|11725.5|11740.5|11725.5|11740.5|11725.5|0
1637174410000|2021-11-17 18:40:10|11743|11728|11743.4|11728.4|11743.5|11728.5|11743|11728|1
1637174420000|2021-11-17 18:40:20|11744.4|11719.4|11743.4|11718.4|11744.4|11719.4|11743.4|11718.4|6
1637174430000|2021-11-17 18:40:30|11738.1|11723.1|11738.1|11723.1|11738.1|11723.1|11738.1|11723.1|2
1637174440000|2021-11-17 18:40:40|11741.1|11716.1|11741.1|11716.1|11741.1|11716.1|11741.1|11716.1|1
1637174450000|2021-11-17 18:40:50|11738.6|11723.6|11738.6|11723.6|11738.6|11723.6|11738.6|11723.6|1
1637174470000|2021-11-17 18:41:10|11738.7|11723.7|11740.1|11725.1|11740.1|11725.1|11738.7|11723.7|0
1637174480000|2021-11-17 18:41:20|11738.1|11723.1|11737.6|11722.6|11738.1|11723.1|11737.6|11722.6|2
1637174490000|2021-11-17 18:41:30|11737|11722|11734.1|11719.1|11737|11722|11733.1|11718.1|1
1637174500000|2021-11-17 18:41:40|11735.6|11720.6|11726.6|11711.6|11735.6|11720.6|11726.6|11711.6|1
1637174510000|2021-11-17 18:41:50|11735.6|11720.6|11736.6|11721.6|11738.6|11723.6|11733.1|11718.1|9
1637174520000|2021-11-17 18:42:00|11736.5|11721.5|11736.1|11721.1|11736.6|11721.6|11736.1|11721.1|8
1637174530000|2021-11-17 18:42:10|11735.1|11720.1|11735.5|11720.5|11735.6|11720.6|11735.1|11720.1|1
1637174540000|2021-11-17 18:42:20|11735|11720|11733.1|11718.1|11735|11720|11733.1|11718.1|0
1637174550000|2021-11-17 18:42:30|11732.6|11717.6|11732.6|11717.6|11732.6|11717.6|11732.6|11717.6|0
1637174560000|2021-11-17 18:42:40|11732.1|11717.1|11726.6|11711.6|11732.1|11717.1|11726.6|11711.6|0
1637174580000|2021-11-17 18:43:00|11726.7|11711.7|11733.6|11718.6|11733.6|11718.6|11726.7|11711.7|2
1637174590000|2021-11-17 18:43:10|11733.1|11718.1|11732.6|11717.6|11733.1|11718.1|11729.7|11714.7|1
1637174600000|2021-11-17 18:43:20|11732.4|11717.4|11731.1|11716.1|11732.4|11717.4|11731.1|11716.1|2
1637174610000|2021-11-17 18:43:30|11729.6|11714.6|11729.6|11714.6|11729.6|11714.6|11729.6|11714.6|0
1637174620000|2021-11-17 18:43:40|11729.1|11714.1|11729.1|11714.1|11729.1|11714.1|11729.1|11714.1|0
1637174640000|2021-11-17 18:44:00|11728.9|11713.9|11724.6|11709.6|11728.9|11713.9|11721.5|11706.5|13
1637174650000|2021-11-17 18:44:10|11724.8|11709.8|11726.6|11711.6|11726.6|11711.6|11724.8|11709.8|0
1637174660000|2021-11-17 18:44:20|11726|11711|11722.1|11707.1|11726|11711|11722.1|11707.1|10
1637174670000|2021-11-17 18:44:30|11722.6|11707.6|11720.6|11705.6|11723.1|11708.1|11720.6|11705.6|3
1637174680000|2021-11-17 18:44:40|11720.5|11705.5|11720.1|11705.1|11720.5|11705.5|11720.1|11705.1|0
1637174690000|2021-11-17 18:44:50|11719.9|11704.9|11724.6|11709.6|11726.5|11711.5|11718|11703|1
1637174700000|2021-11-17 18:45:00|11724.7|11709.7|11725.6|11710.6|11726.1|11711.1|11724.7|11709.7|14
1637174710000|2021-11-17 18:45:10|11725.5|11710.5|11721|11706|11725.5|11710.5|11721|11706|4
1637174750000|2021-11-17 18:45:50|11720.9|11705.9|11720.5|11705.5|11720.9|11705.9|11720.5|11705.5|1
1637174760000|2021-11-17 18:46:00|11721|11706|11721|11706|11721|11706|11721|11706|14
1637174780000|2021-11-17 18:46:20|11721.5|11706.5|11721.5|11706.5|11726.1|11711.1|11721.5|11706.5|0
1637174790000|2021-11-17 18:46:30|11721.6|11706.6|11722.1|11707.1|11722.1|11707.1|11721.6|11706.6|15
1637174800000|2021-11-17 18:46:40|11721.6|11706.6|11722.7|11707.7|11722.7|11707.7|11721.5|11706.5|23
1637174810000|2021-11-17 18:46:50|11726.2|11711.2|11727.7|11712.7|11727.7|11712.7|11726.2|11711.2|1
1637174820000|2021-11-17 18:47:00|11728.7|11713.7|11728.7|11713.7|11728.7|11713.7|11728.7|11713.7|4
1637174830000|2021-11-17 18:47:10|11729.2|11714.2|11729.2|11714.2|11729.2|11714.2|11729.2|11714.2|0
1637174840000|2021-11-17 18:47:20|11729.1|11714.1|11729.1|11714.1|11729.1|11714.1|11729.1|11714.1|3
1637174850000|2021-11-17 18:47:30|11729.5|11714.5|11741.1|11726.1|11741.1|11726.1|11729.5|11714.5|10
1637174860000|2021-11-17 18:47:40|11741.5|11726.5|11741.5|11726.5|11741.5|11726.5|11741.5|11726.5|1
1637174880000|2021-11-17 18:48:00|||||||||13
1637174890000|2021-11-17 18:48:10|11741.1|11726.1|11741.1|11726.1|11741.1|11726.1|11741|11726|0
1637174900000|2021-11-17 18:48:20|11741|11726|11741.1|11726.1|11741.1|11726.1|11741|11726|5
1637174920000|2021-11-17 18:48:40|11741.2|11726.2|11742.5|11727.5|11742.5|11727.5|11741.2|11726.2|0
1637174940000|2021-11-17 18:49:00|11744|11729|11752|11737|11752.8|11737.8|11744|11729|15
1637174950000|2021-11-17 18:49:10|11752.2|11737.2|11759.5|11744.5|11759.5|11744.5|11752.2|11737.2|6
1637174960000|2021-11-17 18:49:20|11761.7|11746.7|11762.9|11747.9|11762.9|11747.9|11761.7|11746.7|3
1637174970000|2021-11-17 18:49:30|11764.9|11749.9|11761.8|11746.8|11764.9|11749.9|11761.8|11746.8|0
1637174980000|2021-11-17 18:49:40|11763.4|11748.4|11763.4|11748.4|11763.4|11748.4|11763.4|11748.4|4
1637174990000|2021-11-17 18:49:50|11762.9|11747.9|11762.9|11747.9|11762.9|11747.9|11762.9|11747.9|0
1637175000000|2021-11-17 18:50:00|11762.3|11747.3|11759.2|11734.2|11762.3|11747.3|11754.5|11734.2|16
1637175010000|2021-11-17 18:50:10|11754.2|11739.2|11753.8|11738.8|11754.7|11739.7|11753.8|11738.8|0
1637175020000|2021-11-17 18:50:20|||||||||20
1637175040000|2021-11-17 18:50:40|11753.5|11738.5|11755|11740|11757.5|11742.5|11751.3|11736.3|5
1637175050000|2021-11-17 18:50:50|11755.5|11740.5|11754.2|11739.2|11759.7|11741|11754.2|11734.7|3
1637175060000|2021-11-17 18:51:00|11754.1|11739.1|11760.4|11735.4|11760.4|11740.1|11754.1|11735.4|0
1637175070000|2021-11-17 18:51:10|11757.5|11742.5|11756.9|11741.9|11757.5|11742.5|11756.9|11741.9|10
1637175080000|2021-11-17 18:51:20|11757.3|11742.3|11757.3|11742.3|11757.3|11742.3|11756.8|11741.8|10
1637175090000|2021-11-17 18:51:30|11755.8|11740.8|11756.8|11741.8|11756.8|11741.8|11755.8|11740.8|0
1637175100000|2021-11-17 18:51:40|11757.3|11742.3|11757.3|11742.3|11757.3|11742.3|11757.3|11742.3|0
1637175110000|2021-11-17 18:51:50|11757.2|11742.2|11752.9|11737.9|11757.2|11742.2|11752.9|11737.9|4
1637175120000|2021-11-17 18:52:00|11753|11738|11751|11736|11753.9|11738.9|11751|11736|12
1637175130000|2021-11-17 18:52:10|11752.8|11737.8|11754.5|11739.5|11754.5|11739.5|11751.1|11736.1|28
1637175140000|2021-11-17 18:52:20|11754.1|11739.1|11754.1|11739.1|11754.1|11739.1|11754.1|11739.1|1
1637175150000|2021-11-17 18:52:30|11754.5|11739.5|11752.5|11737.5|11754.5|11739.5|11752.1|11737.1|18
1637175160000|2021-11-17 18:52:40|11752.2|11737.2|11756.3|11741.3|11756.3|11741.3|11751.8|11736.8|39
1637175170000|2021-11-17 18:52:50|11756.5|11741.5|11756.8|11741.8|11756.8|11741.8|11756.3|11741.3|20
1637175180000|2021-11-17 18:53:00|11756.7|11741.7|11755.9|11740.9|11756.7|11741.7|11755|11740|5
1637175190000|2021-11-17 18:53:10|11753.3|11738.3|11753.3|11738.3|11753.3|11738.3|11753.3|11738.3|0
1637175200000|2021-11-17 18:53:20|11753.8|11738.8|11753.3|11738.3|11753.8|11738.8|11753.3|11738.3|12
1637175210000|2021-11-17 18:53:30|11752.9|11737.9|11752.9|11737.9|11752.9|11737.9|11752.9|11737.9|17
1637175220000|2021-11-17 18:53:40|||||||||6
1637175230000|2021-11-17 18:53:50|11752|11737|11751.9|11736.9|11752.9|11737.9|11751.6|11736.6|35
1637175240000|2021-11-17 18:54:00|11751.2|11736.2|11751.2|11736.2|11751.2|11736.2|11751.2|11736.2|16
1637175250000|2021-11-17 18:54:10|11750.7|11735.7|11750.7|11735.7|11750.7|11735.7|11750.7|11735.7|0
1637175260000|2021-11-17 18:54:20|11751.1|11736.1|11751.2|11736.2|11751.2|11736.2|11751.1|11736.1|7
1637175270000|2021-11-17 18:54:30|11750.6|11735.6|11750.6|11735.6|11750.6|11735.6|11750.6|11735.6|0
1637175280000|2021-11-17 18:54:40|11750.7|11735.7|11750.1|11735.1|11750.7|11735.7|11750.1|11735.1|0
1637175300000|2021-11-17 18:55:00|11750.6|11735.6|11750.3|11735.3|11751.2|11736.2|11750.3|11735.3|6
1637175310000|2021-11-17 18:55:10|11750.2|11735.2|11750.2|11735.2|11750.2|11735.2|11750.2|11735.2|0
1637175330000|2021-11-17 18:55:30|11749.2|11734.2|11749.2|11734.2|11749.3|11734.3|11749.2|11734.2|0
1637175340000|2021-11-17 18:55:40|11749.1|11734.1|11749.1|11734.1|11749.1|11734.1|11749.1|11734.1|1
1637175360000|2021-11-17 18:56:00|11748.7|11733.7|11744.7|11729.7|11748.7|11733.7|11744.7|11729.7|1
1637175370000|2021-11-17 18:56:10|11741.2|11726.2|11743.8|11728.8|11743.8|11728.8|11741.2|11726.2|2
1637175390000|2021-11-17 18:56:30|11749.4|11734.4|11749|11734|11749.4|11734.4|11749|11734|7
1637175400000|2021-11-17 18:56:40|11749.4|11734.4|11749.4|11734.4|11749.4|11734.4|11749.4|11734.4|2
1637175410000|2021-11-17 18:56:50|11749.5|11734.5|11750.4|11735.4|11750.4|11735.4|11749.5|11734.5|2
1637175420000|2021-11-17 18:57:00|11751.2|11736.2|11751.2|11736.2|11751.2|11736.2|11751.2|11736.2|2
1637175430000|2021-11-17 18:57:10|11751.7|11736.7|11751.7|11736.7|11751.7|11736.7|11751.7|11736.7|0
1637175440000|2021-11-17 18:57:20|11750.7|11735.7|11750.7|11735.7|11750.7|11735.7|11750.7|11735.7|0
1637175450000|2021-11-17 18:57:30|11751.2|11736.2|11751.8|11736.8|11751.8|11736.8|11751|11736|12
1637175460000|2021-11-17 18:57:40|||||||||1
1637175470000|2021-11-17 18:57:50|11750.9|11735.9|11750.9|11735.9|11750.9|11735.9|11750.8|11735.8|20
1637175480000|2021-11-17 18:58:00|11750.4|11735.4|11749.3|11734.3|11750.4|11735.4|11749.3|11734.3|1
1637175490000|2021-11-17 18:58:10|11748.4|11733.4|11746.3|11731.3|11748.4|11733.4|11746.3|11731.3|0
1637175510000|2021-11-17 18:58:30|11746.8|11731.8|11746.9|11731.9|11748.4|11733.4|11746.8|11731.8|2
1637175520000|2021-11-17 18:58:40|11748.3|11733.3|11748.3|11733.3|11748.4|11733.4|11748.3|11733.3|0
1637175530000|2021-11-17 18:58:50|11748.6|11733.6|11748.6|11733.6|11748.6|11733.6|11748.6|11733.6|8
1637175540000|2021-11-17 18:59:00|11748.1|11733.1|11746.6|11731.6|11748.1|11733.1|11746.6|11731.6|11
1637175550000|2021-11-17 18:59:10|11746.5|11731.5|11745.1|11730.1|11746.5|11731.5|11745.1|11730.1|0
1637175560000|2021-11-17 18:59:20|11745|11730|11743.1|11728.1|11745|11730|11743.1|11728.1|4
1637175570000|2021-11-17 18:59:30|11742.6|11727.6|11743.1|11728.1|11743.1|11728.1|11742.6|11727.6|17
1637175580000|2021-11-17 18:59:40|11742.1|11727.1|11744.1|11729.1|11744.1|11729.1|11742.1|11727.1|1
1637175590000|2021-11-17 18:59:50|11743.6|11728.6|11743.6|11728.6|11743.6|11728.6|11743.6|11728.6|0
1637175610000|2021-11-17 19:00:10|11744.6|11729.6|11743.1|11728.1|11744.6|11729.6|11743.1|11728.1|2
1637175620000|2021-11-17 19:00:20|11743|11728|11743|11728|11743|11728|11743|11728|0
1637175640000|2021-11-17 19:00:40|11742.6|11727.6|11743.5|11728.5|11743.5|11728.5|11742.6|11727.6|1
1637175650000|2021-11-17 19:00:50|11743|11728|11742.8|11727.8|11743.5|11728.5|11741.5|11726.5|8
1637175670000|2021-11-17 19:01:10|11742.9|11727.9|11752.3|11737.3|11752.3|11737.3|11741.8|11726.8|3
1637175680000|2021-11-17 19:01:20|11753.3|11738.3|11759.8|11744.8|11759.8|11744.8|11753.3|11738.3|1
1637175690000|2021-11-17 19:01:30|11760.3|11745.3|11761.8|11746.8|11761.8|11746.8|11757.3|11742.3|2
1637175700000|2021-11-17 19:01:40|11762.3|11747.3|11768.4|11753.4|11768.4|11753.4|11762.3|11747.3|9
1637175710000|2021-11-17 19:01:50|11768.8|11753.8|11768.1|11753.1|11768.8|11753.8|11768.1|11753.1|28
1637175720000|2021-11-17 19:02:00|11767.5|11752.5|11760.8|11745.8|11767.5|11752.5|11760.8|11745.8|14
1637175730000|2021-11-17 19:02:10|11755.7|11740.7|11755.2|11740.2|11755.7|11740.7|11754.8|11739.8|6
1637175750000|2021-11-17 19:02:30|11755.1|11740.1|11758.6|11743.6|11759|11744|11755.1|11740.1|10
1637175760000|2021-11-17 19:02:40|11759|11744|11759|11744|11759|11744|11758.5|11743.5|40
1637175770000|2021-11-17 19:02:50|11761.4|11746.4|11758|11733|11761.4|11746.4|11753.5|11730.6|31
1637175780000|2021-11-17 19:03:00|11758.1|11733.1|11750.3|11735.3|11758.1|11737.8|11750.3|11733.1|17
1637175790000|2021-11-17 19:03:10|11750.6|11735.6|11750.6|11735.6|11750.6|11735.6|11750.6|11735.6|0
1637175810000|2021-11-17 19:03:30|11750.1|11735.1|11747.9|11732.9|11750.1|11735.1|11747.9|11732.9|0
1637175820000|2021-11-17 19:03:40|11748|11733|11748.5|11733.5|11748.5|11733.5|11747.1|11732.1|8
1637175830000|2021-11-17 19:03:50|11748|11733|11745|11730|11748|11733|11745|11730|1
1637175840000|2021-11-17 19:04:00|11742.5|11727.5|11745.4|11730.4|11745.4|11730.4|11742.5|11727.5|14
1637175850000|2021-11-17 19:04:10|11745|11730|11745|11730|11745|11730|11745|11730|4
1637175860000|2021-11-17 19:04:20|11744.7|11729.7|11742.5|11727.5|11744.7|11729.7|11742.5|11727.5|20
1637175880000|2021-11-17 19:04:40|11742.4|11727.4|11742.4|11727.4|11742.4|11727.4|11742.4|11727.4|0
1637175890000|2021-11-17 19:04:50|11741.9|11726.9|11739|11724|11741.9|11726.9|11739|11724|1
1637175900000|2021-11-17 19:05:00|11738.8|11723.8|11743|11728|11743|11728|11737.9|11722.9|1
1637175910000|2021-11-17 19:05:10|11743.9|11728.9|11748|11733|11748|11733|11743.9|11728.9|2
1637175920000|2021-11-17 19:05:20|11747.4|11732.4|11742|11727|11747.4|11732.4|11742|11727|0
1637175930000|2021-11-17 19:05:30|11744|11729|11744|11729|11744|11729|11744|11729|9
1637175940000|2021-11-17 19:05:40|11743.9|11728.9|11741.9|11726.9|11743.9|11728.9|11741.9|11726.9|13
1637175950000|2021-11-17 19:05:50|11738.5|11723.5|11729.2|11714.2|11738.5|11723.5|11729.1|11714.1|0
1637175960000|2021-11-17 19:06:00|11729.6|11714.6|11729.6|11714.6|11729.6|11714.6|11729.6|11714.6|0
1637175980000|2021-11-17 19:06:20|11730.4|11715.4|11728.1|11713.1|11731.4|11716.4|11728.1|11713.1|11
1637175990000|2021-11-17 19:06:30|11728.5|11713.5|11729.9|11714.9|11729.9|11714.9|11728.5|11713.5|28
1637176000000|2021-11-17 19:06:40|11730.8|11715.8|11727.7|11712.7|11730.8|11715.8|11727.7|11712.7|8
1637176010000|2021-11-17 19:06:50|11728.2|11713.2|11728.2|11713.2|11728.2|11713.2|11728.2|11713.2|1
1637176020000|2021-11-17 19:07:00|11728|11713|11725.4|11710.4|11728.5|11713.5|11725.4|11710.4|7
1637176030000|2021-11-17 19:07:10|11724.1|11709.1|11724.1|11709.1|11724.1|11709.1|11723.5|11708.5|1
1637176040000|2021-11-17 19:07:20|11723.9|11708.9|11719.3|11704.3|11723.9|11708.9|11719.3|11704.3|16
1637176050000|2021-11-17 19:07:30|11718.3|11703.3|11714.8|11699.8|11718.8|11703.8|11714.8|11699.8|0
1637176070000|2021-11-17 19:07:50|11715.3|11700.3|11715.3|11700.3|11717.4|11702.4|11715.3|11700.3|0
1637176080000|2021-11-17 19:08:00|11715.1|11700.1|11708.2|11693.2|11715.1|11700.1|11708.2|11693.2|29
1637176100000|2021-11-17 19:08:20|11708.5|11693.5|11708.5|11693.5|11708.5|11693.5|11708.5|11693.5|10
1637176110000|2021-11-17 19:08:30|11708.6|11693.6|11709.9|11694.9|11709.9|11694.9|11708.6|11693.6|9
1637176120000|2021-11-17 19:08:40|11711.2|11696.2|11711.3|11696.3|11711.4|11696.4|11711.2|11696.2|1
1637176130000|2021-11-17 19:08:50|11710.9|11695.9|11709|11694|11710.9|11695.9|11709|11694|12
1637176140000|2021-11-17 19:09:00|11709.4|11694.4|11706.4|11691.4|11714.6|11699.6|11706.4|11691.4|0
1637176150000|2021-11-17 19:09:10|11707.3|11692.3|11707.3|11692.3|11707.3|11692.3|11707.3|11692.3|0
1637176160000|2021-11-17 19:09:20|11706.4|11691.4|11706.4|11691.4|11706.4|11691.4|11706.4|11691.4|1
1637176170000|2021-11-17 19:09:30|11706.8|11691.8|11705.5|11690.5|11706.8|11691.8|11705.1|11690.1|5
1637176180000|2021-11-17 19:09:40|11705.8|11690.8|11705.7|11690.7|11706.3|11691.3|11705.7|11690.7|2
1637176190000|2021-11-17 19:09:50|11706.2|11691.2|11706.6|11691.6|11706.6|11691.6|11706.2|11691.2|0
1637176200000|2021-11-17 19:10:00|11706.8|11691.8|11709.2|11694.2|11709.2|11694.2|11706.8|11691.8|1
1637176210000|2021-11-17 19:10:10|||||||||1
1637176220000|2021-11-17 19:10:20|11708.1|11693.1|11707.7|11692.7|11708.7|11693.7|11707.7|11692.7|3
1637176230000|2021-11-17 19:10:30|11720.2|11705.2|11719.2|11704.2|11721.5|11706.5|11718.7|11703.7|0
1637176240000|2021-11-17 19:10:40|11716.9|11701.9|11713.9|11698.9|11716.9|11701.9|11713.9|11698.9|2
1637176250000|2021-11-17 19:10:50|11712.9|11697.9|11712.9|11697.9|11712.9|11697.9|11712.9|11697.9|0
1637176260000|2021-11-17 19:11:00|11713.9|11698.9|11713.3|11698.3|11713.9|11698.9|11712.9|11697.9|1
1637176270000|2021-11-17 19:11:10|11712.8|11697.8|11713.2|11698.2|11713.8|11698.8|11712.8|11697.8|1
1637176280000|2021-11-17 19:11:20|11713.8|11698.8|11713.8|11698.8|11713.8|11698.8|11713.8|11698.8|18
1637176290000|2021-11-17 19:11:30|11713.9|11698.9|11706.7|11691.7|11714.3|11699.3|11706.7|11691.7|6
1637176300000|2021-11-17 19:11:40|11705.6|11690.6|11706.2|11691.2|11706.6|11691.6|11705.1|11690.1|1
1637176310000|2021-11-17 19:11:50|11705.7|11690.7|11705.4|11690.4|11705.7|11690.7|11705.4|11690.4|6
1637176320000|2021-11-17 19:12:00|11705.9|11690.9|11705.4|11690.4|11705.9|11690.9|11704|11689|2
1637176330000|2021-11-17 19:12:10|11706.4|11691.4|11707.4|11692.4|11712.6|11697.6|11706.4|11691.4|7
1637176340000|2021-11-17 19:12:20|11707.5|11692.5|11709.9|11694.9|11710.3|11695.3|11706.3|11691.3|2
1637176350000|2021-11-17 19:12:30|11710.3|11695.3|11707.8|11692.8|11710.3|11695.3|11705.7|11690.7|1
1637176360000|2021-11-17 19:12:40|11709.3|11694.3|11708.2|11693.2|11710.9|11695.9|11708.1|11693.1|20
1637176370000|2021-11-17 19:12:50|11708.3|11693.3|11707.3|11692.3|11708.4|11693.4|11707.3|11692.3|6
1637176380000|2021-11-17 19:13:00|11706.9|11691.9|11716.8|11701.8|11716.8|11701.8|11706.9|11691.9|7
1637176390000|2021-11-17 19:13:10|11716.4|11701.4|11709.8|11694.8|11716.4|11701.4|11709.8|11694.8|0
1637176400000|2021-11-17 19:13:20|11709.6|11694.6|11709.4|11694.4|11710.3|11695.3|11708.3|11693.3|2
1637176410000|2021-11-17 19:13:30|11709.9|11694.9|11708.8|11693.8|11711|11696|11708.8|11693.8|8
1637176420000|2021-11-17 19:13:40|11708.7|11693.7|11707.6|11692.6|11708.7|11693.7|11704.9|11689.9|13
1637176430000|2021-11-17 19:13:50|11707.5|11692.5|11710.9|11695.9|11711.1|11696.1|11707.5|11692.5|9
1637176440000|2021-11-17 19:14:00|11711.3|11696.3|11736.6|11721.6|11738.6|11723.6|11711.3|11696.3|49
1637176450000|2021-11-17 19:14:10|11737.1|11722.1|11729.6|11714.6|11737.6|11722.6|11728.8|11713.8|39
1637176460000|2021-11-17 19:14:20|11730|11715|11728.4|11713.4|11735.2|11720.2|11727.3|11712.3|53
1637176470000|2021-11-17 19:14:30|11728.8|11713.8|11737.4|11722.4|11741.9|11726.9|11728.4|11713.4|50
1637176480000|2021-11-17 19:14:40|11737.9|11722.9|11737.9|11722.9|11738.4|11723.4|11735.8|11720.8|46
1637176490000|2021-11-17 19:14:50|11737.5|11722.5|11735.2|11720.2|11739.6|11724.6|11734.1|11719.1|59
1637176500000|2021-11-17 19:15:00|11735.3|11720.3|11751|11736|11751|11736|11735.3|11720.3|11
1637176510000|2021-11-17 19:15:10|11750.6|11735.6|11744.3|11729.3|11750.6|11735.6|11744.1|11729.1|3
1637176520000|2021-11-17 19:15:20|11744.8|11729.8|11744.6|11729.6|11744.8|11729.8|11743.5|11728.5|10
1637176530000|2021-11-17 19:15:30|11745.9|11730.9|11749.7|11734.7|11749.9|11734.9|11745.9|11730.9|0
1637176540000|2021-11-17 19:15:40|11749.6|11734.6|11757.5|11742.5|11758.5|11743.5|11749.1|11734.1|3
1637176550000|2021-11-17 19:15:50|11757.2|11742.2|11757.5|11742.5|11757.5|11742.5|11757.1|11742.1|1
1637176560000|2021-11-17 19:16:00|11757.2|11742.2|11757.2|11742.2|11757.7|11742.7|11757.2|11742.2|4
1637176570000|2021-11-17 19:16:10|11758.1|11743.1|11757.3|11742.3|11758.1|11743.1|11755.8|11740.8|3
1637176580000|2021-11-17 19:16:20|11757.1|11742.1|11755.9|11740.9|11757.1|11742.1|11755.9|11740.9|0
1637176600000|2021-11-17 19:16:40|||||||||2
1637176610000|2021-11-17 19:16:50|11756.1|11741.1|11756.8|11741.8|11757|11742|11756.1|11741.1|2
1637176620000|2021-11-17 19:17:00|11755.9|11740.9|11755.8|11740.8|11755.9|11740.9|11755.7|11740.7|7
1637176630000|2021-11-17 19:17:10|11755.7|11740.7|11756.8|11741.8|11756.8|11741.8|11755.7|11740.7|6
1637176640000|2021-11-17 19:17:20|11756.7|11741.7|11756.7|11741.7|11756.7|11741.7|11755.2|11740.2|7
1637176650000|2021-11-17 19:17:30|11757.6|11742.6|11762.8|11747.8|11763.2|11748.2|11757.3|11742.3|2
1637176660000|2021-11-17 19:17:40|11763.2|11748.2|11763.6|11748.6|11768.5|11748.6|11763.2|11743.5|5
1637176670000|2021-11-17 19:17:50|11763.1|11748.1|11762.4|11747.4|11763.1|11748.1|11761.9|11746.9|0
1637176680000|2021-11-17 19:18:00|11761.9|11746.9|11761.5|11746.5|11761.9|11746.9|11761.4|11746.4|0
1637176690000|2021-11-17 19:18:10|11761.6|11746.6|11762.4|11747.4|11762.4|11747.4|11761.6|11746.6|3
1637176710000|2021-11-17 19:18:30|11762|11747|11766|11751|11766|11751|11762|11747|8
1637176720000|2021-11-17 19:18:40|11765.9|11750.9|11766.3|11751.3|11766.4|11751.4|11765.9|11750.9|0
1637176730000|2021-11-17 19:18:50|11766.4|11751.4|11761.3|11746.3|11766.4|11751.4|11761.3|11746.3|2
1637176740000|2021-11-17 19:19:00|11761.7|11746.7|11764.6|11727.1|11766.3|11746.7|11756.4|11724.2|1
1637176750000|2021-11-17 19:19:10|11759.8|11734.8|11759.8|11734.8|11759.9|11734.9|11759.8|11734.8|0
1637176760000|2021-11-17 19:19:20|11761.2|11736.2|11768.2|11743.2|11780.4|11755.3|11753.8|11735|1
1637176770000|2021-11-17 19:19:30|11768.7|11743.7|11775.5|11760.5|11775.5|11760.5|11768.2|11743.7|0
1637176780000|2021-11-17 19:19:40|11775.6|11760.6|11787.4|11762.4|11787.4|11763.7|11775.5|11760.5|2
1637176790000|2021-11-17 19:19:50|11788.2|11763.2|11787.7|11772.7|11788.3|11772.8|11787.7|11763.2|6
1637200800000|2021-11-18 02:00:00|11737.4|11722.4|11734.1|11709.1|11740.9|11722.4|11733.2|11708.6|5
1637200810000|2021-11-18 02:00:10|11740.1|11702.6|11745.6|11708.1|11745.6|11710.4|11735.4|11702.6|1
1637200830000|2021-11-18 02:00:30|11745.7|11708.2|11747.7|11710.2|11747.7|11710.2|11745.7|11708.2|0
1637200840000|2021-11-18 02:00:40|11745.7|11708.2|11750.1|11712.6|11750.1|11712.6|11745.7|11708.2|0
1637200850000|2021-11-18 02:00:50|11757.4|11719.9|11757.4|11719.9|11757.4|11719.9|11757.4|11719.9|0
1637200860000|2021-11-18 02:01:00|11757.9|11720.4|11757.6|11720.1|11757.9|11720.4|11757.6|11720.1|0
1637200870000|2021-11-18 02:01:10|11758|11720.5|11763.1|11725.6|11763.1|11725.6|11757.8|11720.3|0
1637200890000|2021-11-18 02:01:30|11762.6|11725.1|11763.9|11726.4|11766.1|11736.7|11760.2|11725.1|0
1637200900000|2021-11-18 02:01:40|11763.6|11726.1|11746.9|11721.9|11763.6|11726.1|11746.9|11721.9|0
1637200920000|2021-11-18 02:02:00|11747.4|11722.4|11745.9|11720.9|11747.4|11722.4|11745.9|11720.9|0
1637200960000|2021-11-18 02:02:40|11740.4|11725.4|11740.9|11715.9|11740.9|11725.4|11740.4|11715.9|0
1637200980000|2021-11-18 02:03:00|11740.5|11715.5|11738.4|11713.4|11746.4|11715.5|11738.4|11705.9|0
1637200990000|2021-11-18 02:03:10|11744.2|11706.7|11744.2|11706.7|11744.2|11706.7|11744.2|11706.7|1
1637201000000|2021-11-18 02:03:20|11734.5|11709.5|11728.6|11713.6|11734.5|11713.6|11728.6|11709.5|0
1637201100000|2021-11-18 02:05:00|11728.7|11713.7|11728.6|11713.6|11728.7|11713.7|11728.6|11713.6|0
1637201120000|2021-11-18 02:05:20|11734.5|11709.5|11749.8|11712.3|11749.8|11712.3|11734.5|11709.5|0
1637201140000|2021-11-18 02:05:40|11749.9|11712.4|11751.2|11713.7|11751.2|11713.7|11749.9|11712.4|0
1637201170000|2021-11-18 02:06:10|11752|11714.5|11752.2|11714.7|11752.2|11714.7|11752|11714.5|0
1637201220000|2021-11-18 02:07:00|11751.7|11714.2|11746.6|11721.6|11751.7|11721.6|11746.6|11714.2|0
1637201230000|2021-11-18 02:07:10|11747|11722|11747|11722|11747|11722|11747|11722|0
1637201240000|2021-11-18 02:07:20|11757.8|11720.3|11757.8|11720.3|11757.8|11720.3|11757.8|11720.3|0
1637201250000|2021-11-18 02:07:30|11756.8|11719.3|11755.3|11717.8|11756.8|11719.3|11755.3|11717.8|0
1637201260000|2021-11-18 02:07:40|11755.8|11718.3|11755.8|11718.3|11755.8|11718.3|11755.8|11718.3|0
1637201270000|2021-11-18 02:07:50|11755.7|11718.2|11760.5|11723|11760.5|11723|11755.7|11718.2|0
1637201280000|2021-11-18 02:08:00|11760.6|11723.1|11760.5|11723|11760.6|11723.1|11760.5|11723|1
1637201290000|2021-11-18 02:08:10|11760.4|11722.9|11760.5|11723|11760.5|11723|11760.4|11722.9|0
1637201300000|2021-11-18 02:08:20|11755.4|11717.9|11756.3|11718.8|11756.3|11718.8|11754.4|11716.9|0
1637201310000|2021-11-18 02:08:30|11756.4|11718.9|11756.4|11718.9|11756.4|11718.9|11756.4|11718.9|0
1637201320000|2021-11-18 02:08:40|11757.4|11719.9|11757.4|11719.9|11757.4|11719.9|11757.4|11719.9|0
1637201340000|2021-11-18 02:09:00|11757.5|11720|11758.4|11720.9|11758.4|11720.9|11757.5|11720|0
1637201380000|2021-11-18 02:09:40|11760.5|11723|11760.5|11723|11760.5|11723|11760.5|11723|0
1637201400000|2021-11-18 02:10:00|11760|11722.5|11761.5|11724|11761.5|11727.8|11742.8|11722.4|0
1637201410000|2021-11-18 02:10:10|11761.6|11724.1|11762.5|11725|11762.5|11725|11761.6|11724.1|0
1637201420000|2021-11-18 02:10:20|11762.6|11725.1|11756.3|11731.3|11762.6|11731.3|11756.3|11725|0
1637201430000|2021-11-18 02:10:30|11755|11730|11761|11723.5|11761|11730|11755|11723.4|0
1637201440000|2021-11-18 02:10:40|11760.9|11723.4|11760.8|11723.3|11761|11723.5|11760.8|11723.3|0
1637201470000|2021-11-18 02:11:10|11754.5|11729.5|11751.9|11726.9|11754.5|11729.5|11751.9|11726.9|0
1637201490000|2021-11-18 02:11:30|11752|11727|11751.9|11726.9|11753.3|11728.3|11751.9|11726.9|0
1637201500000|2021-11-18 02:11:40|11758|11720.5|11758|11720.5|11758|11720.5|11758|11720.5|0
1637201510000|2021-11-18 02:11:50|11758.5|11721|11758.5|11721|11758.5|11721|11758.5|11721|0
1637201560000|2021-11-18 02:12:40|11759|11721.5|11759|11721.5|11759|11721.5|11759|11721.5|1
1637201570000|2021-11-18 02:12:50|11759.1|11721.6|11759.5|11722|11759.5|11722|11759.1|11721.6|1
1637201580000|2021-11-18 02:13:00|11759.7|11722.2|11763.2|11725.7|11763.5|11728.5|11753.5|11722.2|1
1637201590000|2021-11-18 02:13:10|11757|11732|11757.9|11732.9|11757.9|11732.9|11757|11732|1
1637201610000|2021-11-18 02:13:30|11756.9|11731.9|11757|11732|11757|11732|11756.9|11731.9|1
1637201630000|2021-11-18 02:13:50|11756.9|11731.9|11756.9|11731.9|11756.9|11731.9|11756.9|11731.9|0
1637201640000|2021-11-18 02:14:00|11756.5|11731.5|11756.5|11731.5|11756.5|11731.5|11756.5|11731.5|0
1637201700000|2021-11-18 02:15:00|11757.3|11732.3|11757.3|11732.3|11757.3|11732.3|11757.3|11732.3|0
1637201740000|2021-11-18 02:15:40|11755|11730|11754.8|11729.8|11755|11730|11754.8|11729.8|0
1637201750000|2021-11-18 02:15:50|11754.7|11729.7|11754.7|11729.7|11754.7|11729.7|11754.7|11729.7|0
1637201760000|2021-11-18 02:16:00|11751.2|11726.2|11746|11731|11751.2|11731|11746|11726.1|0
1637201770000|2021-11-18 02:16:10|11745.9|11730.9|11745.9|11730.9|11745.9|11730.9|11745.9|11730.9|0
1637201780000|2021-11-18 02:16:20|11739.8|11724.8|11746.3|11731.3|11746.3|11731.3|11739.8|11724.8|1
1637201790000|2021-11-18 02:16:30|11759.5|11722|11752.8|11727.8|11759.5|11727.8|11752.8|11722|0
1637201800000|2021-11-18 02:16:40|11750.7|11725.7|11750.7|11725.7|11750.7|11725.7|11750.7|11725.7|0
1637201810000|2021-11-18 02:16:50|11750.8|11725.8|11750.8|11725.8|11750.8|11725.8|11750.8|11725.8|0
1637201840000|2021-11-18 02:17:20|11751.1|11726.1|11754.2|11729.2|11754.2|11729.2|11751.1|11726.1|0
1637201850000|2021-11-18 02:17:30|11754|11729|11754|11729|11754.2|11729.2|11754|11729|0
1637201880000|2021-11-18 02:18:00|11755.3|11730.3|11755.4|11730.4|11755.4|11730.4|11755.3|11730.3|0
1637202040000|2021-11-18 02:20:40|11755.5|11730.5|11755.4|11730.4|11755.5|11730.5|11755.4|11730.4|0
1637202060000|2021-11-18 02:21:00|11761.4|11736.4|11761.4|11736.4|11761.4|11736.4|11761.4|11736.4|0
1637202070000|2021-11-18 02:21:10|11759.4|11744.4|11778.4|11740.9|11778.4|11744.5|11759.4|11740.9|4
1637202080000|2021-11-18 02:21:20|11778.5|11741|11780.5|11743|11780.5|11743|11778.5|11741|0
1637202090000|2021-11-18 02:21:30|11781.7|11756.7|11789|11751.5|11789|11756.7|11781.7|11751.5|0
1637202150000|2021-11-18 02:22:30|11788.5|11751|11788.5|11751|11788.5|11751|11788.5|11751|0
1637202170000|2021-11-18 02:22:50|11776.5|11761.5|11776.8|11739.3|11776.8|11761.5|11766.4|11739.3|0
1637202180000|2021-11-18 02:23:00|11775.5|11738|11775.5|11738|11775.5|11738|11775.5|11738|0
1637202200000|2021-11-18 02:23:20|11765|11750|11775.3|11737.8|11775.9|11750|11765|11737.8|1
1637202210000|2021-11-18 02:23:30|11769|11744|11769|11744|11769.1|11744.1|11769|11744|0
1637202240000|2021-11-18 02:24:00|11765.1|11740.1|11765|11740|11765.1|11740.1|11765|11740|0
1637202250000|2021-11-18 02:24:10|11770.8|11733.3|11771|11733.5|11771|11733.5|11770.8|11733.3|0
1637202270000|2021-11-18 02:24:30|11770.6|11733.1|11770.6|11733.1|11770.6|11733.1|11770.6|11733.1|0
1637202330000|2021-11-18 02:25:30|11763.8|11738.8|11763.8|11738.8|11763.8|11738.8|11763.8|11738.8|0
1637202340000|2021-11-18 02:25:40|11758.9|11743.9|11770.6|11733.1|11771.6|11743.9|11758.9|11733.1|2
1637202360000|2021-11-18 02:26:00|11770.2|11732.7|11771.7|11734.2|11771.7|11734.2|11770.2|11732.7|0
1637202370000|2021-11-18 02:26:10|11771.1|11733.6|11771.6|11734.1|11771.6|11734.1|11771.1|11733.6|0
1637202380000|2021-11-18 02:26:20|11771.7|11734.2|11771.7|11734.2|11771.7|11734.2|11771.7|11734.2|0
1637202420000|2021-11-18 02:27:00|11765.3|11740.3|11764.6|11727.1|11765.3|11740.3|11763|11727.1|1
1637202430000|2021-11-18 02:27:10|11762.8|11725.3|11762.8|11725.3|11762.8|11725.3|11762.8|11725.3|0
1637202450000|2021-11-18 02:27:30|11762.7|11725.2|11761.8|11724.3|11762.7|11725.2|11761.8|11724.3|0
1637202640000|2021-11-18 02:30:40|11761.7|11724.2|11753.1|11728.1|11761.7|11729.4|11753.1|11723.4|0
1637202650000|2021-11-18 02:30:50|11753|11728|11753|11728|11753|11728|11753|11728|0
1637202710000|2021-11-18 02:31:50|11752.2|11727.2|11752.2|11727.2|11752.2|11727.2|11752.2|11727.2|0
1637202720000|2021-11-18 02:32:00|11763|11725.5|11763|11725.5|11763|11725.5|11763|11725.5|0
1637202730000|2021-11-18 02:32:10|11763.4|11725.9|11763.6|11726.1|11763.6|11726.1|11763.4|11725.9|0
1637202780000|2021-11-18 02:33:00|11751.8|11736.8|11751.8|11736.8|11751.8|11736.8|11751.8|11736.8|0
1637202790000|2021-11-18 02:33:10|11763.5|11726|11763.4|11725.9|11763.5|11726|11763.4|11725.9|0
1637202810000|2021-11-18 02:33:30|11763.5|11726|11763.5|11726|11763.5|11726|11763.5|11726|0
1637202820000|2021-11-18 02:33:40|11764.9|11727.4|11765.3|11727.8|11765.3|11727.8|11764.9|11727.4|0
1637202840000|2021-11-18 02:34:00|11764.4|11726.9|11764.4|11726.9|11764.4|11726.9|11764.4|11726.9|0
1637202870000|2021-11-18 02:34:30|11764.5|11727|11764.4|11726.9|11764.5|11727|11764.4|11726.9|0
1637202880000|2021-11-18 02:34:40|11765.3|11727.8|11765.3|11727.8|11765.3|11727.8|11765.3|11727.8|0
1637202920000|2021-11-18 02:35:20|11765.5|11728|11765.5|11728|11765.5|11728|11765.5|11728|0
1637202940000|2021-11-18 02:35:40|11759.4|11734.4|11759.4|11734.4|11759.4|11734.4|11759.4|11734.4|0
1637202960000|2021-11-18 02:36:00|11754.8|11739.8|11754.8|11739.8|11754.8|11739.8|11754.8|11739.8|0
1637202970000|2021-11-18 02:36:10|11757.1|11742.1|11759.6|11734.6|11759.6|11742.1|11757.1|11734.1|1
1637202980000|2021-11-18 02:36:20|11759.7|11734.7|11760.1|11735.1|11760.1|11735.1|11759.7|11734.7|0
1637203010000|2021-11-18 02:36:50|11760.2|11735.2|11760.2|11735.2|11760.2|11735.2|11760.2|11735.2|0
1637203020000|2021-11-18 02:37:00|11755.3|11740.3|11761.7|11736.7|11761.8|11740.3|11755.3|11735.8|2
1637203030000|2021-11-18 02:37:10|11760.7|11735.7|11760.2|11735.2|11760.7|11735.7|11760.1|11735.1|0
1637203040000|2021-11-18 02:37:20|11760.1|11735.1|11759.2|11734.2|11760.1|11735.1|11759.2|11734.2|0
1637203070000|2021-11-18 02:37:50|11753.8|11738.8|11754.3|11739.3|11754.3|11739.3|11753.3|11738.3|0
1637203090000|2021-11-18 02:38:10|11759.6|11734.6|11760.7|11735.7|11761.3|11736.3|11759.6|11734.6|2
1637203100000|2021-11-18 02:38:20|11760.1|11735.1|11750.9|11735.9|11760.1|11738.9|11750.8|11733.8|0
1637203110000|2021-11-18 02:38:30|11750.7|11735.7|11748.9|11733.9|11750.9|11735.9|11748.9|11733.9|0
1637203140000|2021-11-18 02:39:00|11753.3|11738.3|11752.4|11737.4|11758.8|11738.3|11752.4|11733.8|2
1637203160000|2021-11-18 02:39:20|11752.9|11737.9|11752.9|11737.9|11752.9|11737.9|11752.9|11737.9|0
1637203180000|2021-11-18 02:39:40|11753.9|11738.9|11753.7|11738.7|11753.9|11738.9|11753.7|11738.7|0
1637203190000|2021-11-18 02:39:50|11761.1|11736.1|11761.2|11736.2|11762.4|11737.4|11761.1|11736.1|1
1637203230000|2021-11-18 02:40:30|11761.4|11736.4|11761.4|11736.4|11761.4|11736.4|11761.4|11736.4|0
1637203260000|2021-11-18 02:41:00|11761.9|11736.9|11761.9|11736.9|11761.9|11736.9|11761.9|11736.9|1
1637203270000|2021-11-18 02:41:10|11761.4|11736.4|11761.3|11736.3|11761.4|11736.4|11761.3|11736.3|0
1637203280000|2021-11-18 02:41:20|11760.8|11735.8|11761.3|11736.3|11761.3|11736.3|11760.8|11735.8|0
1637203290000|2021-11-18 02:41:30|11760.8|11735.8|11755.7|11740.7|11760.8|11740.7|11755.7|11735.8|0
1637203300000|2021-11-18 02:41:40|11755.8|11740.8|11761.4|11736.4|11761.4|11741.2|11755.8|11736.4|1
1637203310000|2021-11-18 02:41:50|11758.3|11743.3|11757.4|11742.4|11762.7|11743.3|11757.4|11737.7|0
1637203320000|2021-11-18 02:42:00|11757.8|11742.8|11761.8|11746.8|11761.8|11746.8|11757.8|11742.8|0
1637203350000|2021-11-18 02:42:30|11761.9|11746.9|11762.3|11747.3|11762.3|11747.3|11761.9|11746.9|0
1637203390000|2021-11-18 02:43:10|11762.4|11747.4|11762.8|11747.8|11762.8|11747.8|11762.4|11747.4|0
1637203400000|2021-11-18 02:43:20|11763.6|11748.6|11763.6|11748.6|11763.6|11748.6|11763.6|11748.6|0
1637203410000|2021-11-18 02:43:30|11762.8|11747.8|11762.8|11747.8|11762.8|11747.8|11762.8|11747.8|0
1637203420000|2021-11-18 02:43:40|11763.3|11748.3|11763.3|11748.3|11763.3|11748.3|11763.3|11748.3|0
1637203430000|2021-11-18 02:43:50|11762.9|11747.9|11762.5|11747.5|11762.9|11747.9|11762.5|11747.5|1
1637203440000|2021-11-18 02:44:00|11764.5|11749.5|11764.5|11749.5|11764.5|11749.5|11764.5|11749.5|1
1637203450000|2021-11-18 02:44:10|11765.5|11750.5|11766.5|11751.5|11766.5|11751.5|11764.5|11749.5|0
1637203460000|2021-11-18 02:44:20|11766.1|11751.1|11773.2|11748.2|11773.2|11753.4|11766.1|11748.2|3
1637203470000|2021-11-18 02:44:30|11773.1|11748.1|11774.6|11749.6|11774.6|11749.6|11773.1|11748.1|1
1637203480000|2021-11-18 02:44:40|11773.6|11748.6|11770.7|11755.7|11773.6|11755.7|11768.9|11748.6|0
1637203490000|2021-11-18 02:44:50|11770.6|11755.6|11770.6|11755.6|11770.6|11755.6|11770.6|11755.6|0
1637203500000|2021-11-18 02:45:00|11770.2|11755.2|11770.1|11755.1|11770.2|11755.2|11770.1|11755.1|0
1637203580000|2021-11-18 02:46:20|11768.6|11753.6|11771.5|11734|11773.6|11753.6|11766.7|11733.9|0
1637203590000|2021-11-18 02:46:30|11771.6|11734.1|11771.6|11734.1|11771.6|11734.1|11771.6|11734.1|0
1637203600000|2021-11-18 02:46:40|11772.1|11734.6|11772.1|11734.6|11772.1|11734.6|11772.1|11734.6|0
1637203630000|2021-11-18 02:47:10|11772.9|11735.4|11773.4|11735.9|11773.4|11735.9|11772.9|11735.4|0
1637203650000|2021-11-18 02:47:30|11753.8|11738.8|11753.9|11738.9|11753.9|11738.9|11753.8|11738.8|4
1637203660000|2021-11-18 02:47:40|11754|11739|11754.2|11739.2|11754.2|11739.2|11754|11739|4
1637203690000|2021-11-18 02:48:10|11753.8|11738.8|11753.8|11738.8|11753.8|11738.8|11753.8|11738.8|0
1637203700000|2021-11-18 02:48:20|11758.7|11733.7|11758.7|11733.7|11758.7|11733.7|11758.7|11733.7|0
1637203810000|2021-11-18 02:50:10|11764.4|11726.9|11764.4|11726.9|11764.4|11726.9|11764.4|11726.9|0
1637203830000|2021-11-18 02:50:30|11760.9|11723.4|11760.9|11723.4|11760.9|11723.4|11760.9|11723.4|0
1637203850000|2021-11-18 02:50:50|11760.4|11722.9|11760.4|11722.9|11760.4|11722.9|11760.4|11722.9|0
1637203860000|2021-11-18 02:51:00|11754.1|11729.1|11754|11729|11754.1|11729.1|11754|11729|0
1637203870000|2021-11-18 02:51:10|11753.9|11728.9|11753.9|11728.9|11753.9|11728.9|11753.9|11728.9|0
1637203920000|2021-11-18 02:52:00|11754|11729|11754|11729|11754|11729|11754|11729|0
1637203930000|2021-11-18 02:52:10|11752.9|11727.9|11752.4|11727.4|11752.9|11727.9|11752.4|11727.4|0
1637203940000|2021-11-18 02:52:20|11752.3|11727.3|11752.3|11727.3|11752.3|11727.3|11752.3|11727.3|0
1637203950000|2021-11-18 02:52:30|11751|11726|11749.5|11724.5|11751|11726|11746.2|11721.2|0
1637203960000|2021-11-18 02:52:40|11749|11724|11749|11724|11749|11724|11749|11724|0
1637204040000|2021-11-18 02:54:00|11749.4|11724.4|11749.4|11724.4|11749.4|11724.4|11749.4|11724.4|0
1637204050000|2021-11-18 02:54:10|11744.7|11729.7|11744.7|11729.7|11744.7|11729.7|11744.7|11729.7|0
1637204060000|2021-11-18 02:54:20|11750|11725|11749|11724|11750|11725|11749|11724|0
1637204090000|2021-11-18 02:54:50|11749.1|11724.1|11750|11725|11750|11725|11749.1|11724.1|0
1637204110000|2021-11-18 02:55:10|11750.5|11725.5|11750.5|11725.5|11750.5|11725.5|11750.5|11725.5|0
1637204170000|2021-11-18 02:56:10|11745.5|11730.5|11754|11729|11760|11733.2|11745.5|11722.5|0
1637204180000|2021-11-18 02:56:20|11754.2|11729.2|11754.2|11729.2|11754.2|11729.2|11754.2|11729.2|0
1637204210000|2021-11-18 02:56:50|11753.6|11728.6|11753.7|11728.7|11753.7|11728.7|11753.6|11728.6|0
1637204220000|2021-11-18 02:57:00|11753.6|11728.6|11752.7|11727.7|11753.6|11728.6|11752.7|11727.7|0
1637204290000|2021-11-18 02:58:10|11753.2|11728.2|11753.2|11728.2|11753.2|11728.2|11753.2|11728.2|0
1637204320000|2021-11-18 02:58:40|11754.2|11729.2|11754.2|11729.2|11754.2|11729.2|11754.2|11729.2|0
1637204410000|2021-11-18 03:00:10|11755|11730|11747.7|11732.7|11755|11732.7|11747.7|11727.7|0
1637204500000|2021-11-18 03:01:40|11749.5|11734.5|11749.5|11734.5|11749.5|11734.5|11749.5|11734.5|0
1637204520000|2021-11-18 03:02:00|11754.8|11729.8|11754.5|11729.5|11754.8|11729.8|11754.5|11729.5|0
1637204610000|2021-11-18 03:03:30|11755|11730|11755|11730|11755|11730|11755|11730|0
1637204670000|2021-11-18 03:04:30|11750.1|11735.1|11750.1|11735.1|11750.1|11735.1|11750.1|11735.1|0
1637204680000|2021-11-18 03:04:40|11750.5|11735.5|11750.5|11735.5|11750.5|11735.5|11750.5|11735.5|0
1637204750000|2021-11-18 03:05:50|11755|11730|11755|11730|11755|11730|11755|11730|0
1637204780000|2021-11-18 03:06:20|11755.2|11730.2|11755.3|11730.3|11755.3|11730.3|11755.1|11730.1|0
1637204900000|2021-11-18 03:08:20|11750.2|11735.2|11755.1|11730.1|11755.1|11735.2|11750.2|11730.1|0
1637204940000|2021-11-18 03:09:00|11755.8|11730.8|11755.6|11730.6|11755.8|11730.8|11755.6|11730.6|0
1637204950000|2021-11-18 03:09:10|11755.8|11730.8|11755.6|11730.6|11755.8|11730.8|11755.6|11730.6|0
1637205050000|2021-11-18 03:10:50|11754.2|11729.2|11754.2|11729.2|11754.2|11729.2|11754.2|11729.2|0
1637205120000|2021-11-18 03:12:00|11754.7|11729.7|11754.7|11729.7|11754.7|11729.7|11754.7|11729.7|0
1637205130000|2021-11-18 03:12:10|11754.3|11729.3|11754.2|11729.2|11754.3|11729.3|11754.2|11729.2|1
1637205220000|2021-11-18 03:13:40|11754.1|11729.1|11748.6|11733.6|11754.1|11733.6|11748.6|11729.1|0
1637205250000|2021-11-18 03:14:10|11749.1|11734.1|11749.1|11734.1|11749.1|11734.1|11749.1|11734.1|0
1637205280000|2021-11-18 03:14:40|11749|11734|11748.9|11733.9|11749|11734|11748.9|11733.9|0
1637205300000|2021-11-18 03:15:00|11748.8|11733.8|11748.8|11733.8|11748.8|11733.8|11748.8|11733.8|0
1637205320000|2021-11-18 03:15:20|11748.9|11733.9|11748.8|11733.8|11748.9|11733.9|11748.8|11733.8|0
1637205440000|2021-11-18 03:17:20|11748.9|11733.9|11748.9|11733.9|11748.9|11733.9|11748.9|11733.9|0
1637205450000|2021-11-18 03:17:30|11754.2|11729.2|11749.2|11734.2|11754.2|11734.2|11749.2|11729.1|0
1637205490000|2021-11-18 03:18:10|11749.3|11734.3|11749.7|11734.7|11749.7|11734.7|11749.3|11734.3|0
1637205510000|2021-11-18 03:18:30|11750.1|11735.1|11750.4|11735.4|11750.4|11735.4|11750.1|11735.1|0
1637205550000|2021-11-18 03:19:10|11750.5|11735.5|11751.4|11736.4|11751.6|11736.6|11750.5|11735.5|0
1637205560000|2021-11-18 03:19:20|11751.6|11736.6|11751.4|11736.4|11751.6|11736.6|11751.4|11736.4|0
1637205980000|2021-11-18 03:26:20|11751.5|11736.5|11751.4|11736.4|11751.5|11736.5|11751.4|11736.4|0
1637206020000|2021-11-18 03:27:00|11755.8|11730.8|11755.9|11730.9|11755.9|11730.9|11755.8|11730.8|0
1637206030000|2021-11-18 03:27:10|11757.8|11742.8|11763.2|11738.2|11763.2|11742.8|11757.8|11738.2|0
1637206040000|2021-11-18 03:27:20|11763.3|11738.3|11764.2|11739.2|11764.2|11739.2|11763.3|11738.3|0
1637206050000|2021-11-18 03:27:30|11759.3|11744.3|11759.3|11744.3|11759.3|11744.3|11759.3|11744.3|0
1637206110000|2021-11-18 03:28:30|11758.4|11743.4|11758.4|11743.4|11758.4|11743.4|11758.4|11743.4|0
1637206270000|2021-11-18 03:31:10|11757.9|11742.9|11758.9|11743.9|11758.9|11743.9|11757.9|11742.9|0
1637206280000|2021-11-18 03:31:20|11763.7|11738.7|11763.7|11738.7|11763.7|11738.7|11763.7|11738.7|0
1637206290000|2021-11-18 03:31:30|11763.3|11738.3|11763.3|11738.3|11763.3|11738.3|11763.3|11738.3|0
1637206310000|2021-11-18 03:31:50|11763.1|11738.1|11763.2|11738.2|11763.2|11743.1|11757.6|11738.1|0
1637206340000|2021-11-18 03:32:20|11763.1|11738.1|11763.1|11738.1|11763.1|11738.1|11763.1|11738.1|0
1637206460000|2021-11-18 03:34:20|11763.2|11738.2|11762.7|11737.7|11763.2|11738.2|11762.7|11737.7|0
1637206480000|2021-11-18 03:34:40|11763.3|11738.3|11763.3|11738.3|11763.3|11738.3|11763.3|11738.3|0
1637206530000|2021-11-18 03:35:30|11758.2|11743.2|11758.2|11743.2|11758.2|11743.2|11758.2|11743.2|0
1637206550000|2021-11-18 03:35:50|11763.2|11738.2|11763.2|11738.2|11763.2|11738.2|11763.2|11738.2|0
1637206560000|2021-11-18 03:36:00|11765|11727.5|11765|11727.5|11765.5|11728|11765|11727.5|0
1637206570000|2021-11-18 03:36:10|11758.6|11733.6|11758.4|11733.4|11764.4|11733.6|11757.9|11726.9|0
1637206580000|2021-11-18 03:36:20|11757.8|11732.8|11757.8|11732.8|11757.8|11732.8|11757.8|11732.8|0
1637206690000|2021-11-18 03:38:10|11758.3|11733.3|11757.8|11732.8|11758.3|11733.3|11757.8|11732.8|0
1637206870000|2021-11-18 03:41:10|11757.9|11732.9|11759.2|11734.2|11759.2|11734.2|11757.9|11732.9|0
1637206920000|2021-11-18 03:42:00|11754.2|11739.2|11754.2|11739.2|11754.2|11739.2|11754.2|11739.2|0
1637206930000|2021-11-18 03:42:10|11754.7|11739.7|11754.7|11739.7|11754.7|11739.7|11754.7|11739.7|0
1637206980000|2021-11-18 03:43:00|11755.7|11740.7|11755.7|11740.7|11755.7|11740.7|11755.7|11740.7|0
1637207100000|2021-11-18 03:45:00|11753.9|11738.9|11753.9|11738.9|11753.9|11738.9|11753.9|11738.9|0
1637207200000|2021-11-18 03:46:40|11753.4|11738.4|11753.4|11738.4|11753.4|11738.4|11753.4|11738.4|0
1637207260000|2021-11-18 03:47:40|11749.5|11734.5|11749.5|11734.5|11749.5|11734.5|11749.5|11734.5|0
1637207280000|2021-11-18 03:48:00|11749.3|11734.3|11749.3|11734.3|11749.3|11734.3|11749.3|11734.3|0
1637207520000|2021-11-18 03:52:00|11749.9|11734.9|11749.9|11734.9|11749.9|11734.9|11749.9|11734.9|0
1637207640000|2021-11-18 03:54:00|11754.4|11739.4|11756.7|11741.7|11756.7|11741.7|11754.4|11739.4|0
1637207830000|2021-11-18 03:57:10|11756.6|11741.6|11756.6|11741.6|11756.6|11741.6|11756.6|11741.6|0
1637207850000|2021-11-18 03:57:30|11762|11737|11762.6|11737.6|11762.6|11742.9|11757.7|11737|0
1637207930000|2021-11-18 03:58:50|11757.8|11742.8|11757.9|11742.9|11762.6|11742.9|11757.8|11737.6|0
1637207940000|2021-11-18 03:59:00|11758.9|11743.9|11758.8|11743.8|11758.9|11743.9|11758.8|11743.8|0
1637207970000|2021-11-18 03:59:30|11762.7|11737.7|11761.7|11736.7|11762.7|11737.7|11761.7|11736.7|1
1637207980000|2021-11-18 03:59:40|11767|11729.5|11767|11729.5|11767|11729.5|11767|11729.5|0
1637208000000|2021-11-18 04:00:00|11760.6|11735.6|11760.6|11735.6|11760.6|11735.6|11760.6|11735.6|0
1637208010000|2021-11-18 04:00:10|11760.3|11735.3|11759.5|11734.5|11760.3|11739.6|11754.1|11734.5|0
1637208030000|2021-11-18 04:00:30|11758.6|11733.6|11758.6|11733.6|11758.6|11733.6|11758.6|11733.6|0
1637208740000|2021-11-18 04:12:20|11753.8|11738.8|11756|11741|11756|11741|11753.8|11738.8|0
1637209000000|2021-11-18 04:16:40|11755.9|11740.9|11755.9|11740.9|11755.9|11740.9|11755.9|11740.9|0
1637209130000|2021-11-18 04:18:50|11752.1|11737.1|11752.1|11737.1|11752.1|11737.1|11752.1|11737.1|0
1637209140000|2021-11-18 04:19:00|11751.2|11736.2|11759.9|11734.9|11760.5|11736.3|11751.2|11734.5|0
1637209150000|2021-11-18 04:19:10|11761.6|11736.6|11761.6|11736.6|11761.6|11736.6|11761.6|11736.6|0
1637209200000|2021-11-18 04:20:00|11761.7|11736.7|11761.7|11736.7|11761.7|11736.7|11761.7|11736.7|0
1637209290000|2021-11-18 04:21:30|11761.8|11736.8|11762.2|11737.2|11762.2|11737.2|11761.8|11736.8|0
1637209420000|2021-11-18 04:23:40|11762.4|11737.4|11763.7|11738.7|11763.7|11738.7|11762.4|11737.4|0
1637209640000|2021-11-18 04:27:20|11764.2|11739.2|11764.2|11739.2|11764.2|11739.2|11764.2|11739.2|0
1637209650000|2021-11-18 04:27:30|11763.7|11738.7|11763.7|11738.7|11763.7|11738.7|11763.7|11738.7|0
1637209710000|2021-11-18 04:28:30|11764.2|11739.2|11764.2|11739.2|11764.2|11739.2|11764.2|11739.2|0
1637209770000|2021-11-18 04:29:30|11759.2|11744.2|11759.2|11744.2|11759.2|11744.2|11759.2|11744.2|0
1637209780000|2021-11-18 04:29:40|11759.7|11744.7|11759.7|11744.7|11759.7|11744.7|11759.7|11744.7|0
1637209800000|2021-11-18 04:30:00|11764.6|11739.6|11760.7|11735.7|11764.6|11739.6|11760.7|11735.7|0
1637209820000|2021-11-18 04:30:20|11760.9|11735.9|11760.9|11735.9|11760.9|11735.9|11760.9|11735.9|0
1637209830000|2021-11-18 04:30:30|11761|11736|11761|11736|11761|11736|11761|11736|0
1637209840000|2021-11-18 04:30:40|11760|11735|11760|11735|11760|11740|11754.9|11735|0
1637209870000|2021-11-18 04:31:10|11759.5|11734.5|11759.5|11734.5|11759.5|11734.5|11759.5|11734.5|0
1637209880000|2021-11-18 04:31:20|||||||||1
1637209940000|2021-11-18 04:32:20|11754|11739|11754|11739|11754|11739|11754|11739|0
1637210220000|2021-11-18 04:37:00|11752.7|11737.7|11752.7|11737.7|11752.7|11737.7|11752.7|11737.7|1
1637210250000|2021-11-18 04:37:30|11753.6|11738.6|11753.6|11738.6|11753.6|11738.6|11753.6|11738.6|0
1637210260000|2021-11-18 04:37:40|11753.2|11738.2|11753.2|11738.2|11753.2|11738.2|11753.2|11738.2|0
1637210320000|2021-11-18 04:38:40|11753.1|11738.1|11753.1|11738.1|11753.1|11738.1|11753.1|11738.1|0
1637210330000|2021-11-18 04:38:50|11752.6|11737.6|11752.6|11737.6|11752.6|11737.6|11752.6|11737.6|0
1637210660000|2021-11-18 04:44:20|11752.7|11737.7|11752.7|11737.7|11752.7|11737.7|11752.7|11737.7|0
1637210910000|2021-11-18 04:48:30|11752.6|11737.6|11752.2|11737.2|11752.6|11737.6|11752.2|11737.2|0
1637210920000|2021-11-18 04:48:40|11755.3|11740.3|11755.3|11740.3|11755.3|11740.3|11755.3|11740.3|0
1637210940000|2021-11-18 04:49:00|11756.1|11741.1|11756.1|11741.1|11756.1|11741.1|11756.1|11741.1|0
1637210950000|2021-11-18 04:49:10|11753.1|11738.1|11753.1|11738.1|11753.1|11738.1|11753.1|11738.1|0
1637211090000|2021-11-18 04:51:30|11758.7|11733.7|11758.6|11733.6|11758.7|11733.7|11758.6|11733.6|4
1637211230000|2021-11-18 04:53:50|11759.2|11734.2|11759.1|11734.1|11759.2|11734.2|11759.1|11734.1|0
1637211240000|2021-11-18 04:54:00|11754.6|11739.6|11754.6|11739.6|11754.6|11739.6|11754.6|11739.6|0
1637211250000|2021-11-18 04:54:10|11754.2|11739.2|11754.2|11739.2|11754.2|11739.2|11754.2|11739.2|0
1637211480000|2021-11-18 04:58:00|11754.6|11739.6|11754.6|11739.6|11754.6|11739.6|11754.6|11739.6|0
1637212010000|2021-11-18 05:06:50|11753.2|11738.2|11753.2|11738.2|11753.2|11738.2|11753.2|11738.2|0
1637212020000|2021-11-18 05:07:00|11753.7|11738.7|11753.7|11738.7|11753.7|11738.7|11753.7|11738.7|0
1637212090000|2021-11-18 05:08:10|11754.2|11739.2|11754.2|11739.2|11754.2|11739.2|11754.2|11739.2|0
1637212110000|2021-11-18 05:08:30|11759.1|11734.1|11759.1|11734.1|11759.1|11734.1|11759.1|11734.1|3
1637212120000|2021-11-18 05:08:40|11759|11734|11758.6|11733.6|11759|11734|11758.6|11733.6|0
1637212130000|2021-11-18 05:08:50|11759.1|11734.1|11759.1|11734.1|11759.1|11734.1|11759.1|11734.1|0
1637212140000|2021-11-18 05:09:00|11759.2|11734.2|11759.1|11734.1|11760|11735|11759.1|11734.1|0
1637212150000|2021-11-18 05:09:10|11758.5|11743.5|11755.5|11740.5|11761.7|11743.5|11755.5|11736.7|0
1637212160000|2021-11-18 05:09:20|11754.1|11739.1|11754.6|11739.6|11754.6|11739.6|11754.1|11739.1|0
1637212230000|2021-11-18 05:10:30|11755.5|11740.5|11760.8|11735.8|11760.8|11740.5|11755.5|11735.8|3
1637212240000|2021-11-18 05:10:40|11760.3|11735.3|11760.3|11735.3|11760.3|11735.3|11760.3|11735.3|0
1637212570000|2021-11-18 05:16:10|11760.8|11735.8|11760.8|11735.8|11760.8|11735.8|11760.8|11735.8|0
1637212660000|2021-11-18 05:17:40|11761.2|11736.2|11761.2|11736.2|11761.2|11736.2|11761.2|11736.2|0
1637212670000|2021-11-18 05:17:50|11762|11737|11762|11737|11762|11737|11762|11737|0
1637212690000|2021-11-18 05:18:10|11763.8|11738.8|11763.8|11738.8|11763.8|11738.8|11763.8|11738.8|0
1637212700000|2021-11-18 05:18:20|11763.3|11738.3|11763.3|11738.3|11763.3|11738.3|11763.3|11738.3|0
1637212730000|2021-11-18 05:18:50|11763.2|11738.2|11760.5|11735.5|11763.2|11738.2|11760.5|11735.5|0
1637212740000|2021-11-18 05:19:00|11757.9|11732.9|11752.3|11737.3|11758.4|11738.3|11752.3|11732.9|0
1637212800000|2021-11-18 05:20:00|11751.5|11736.5|11751.5|11736.5|11751.5|11736.5|11751.5|11736.5|0
1637212810000|2021-11-18 05:20:10|11751.9|11736.9|11751.9|11736.9|11751.9|11736.9|11751.9|11736.9|0
1637212830000|2021-11-18 05:20:30|11751.5|11736.5|11751.5|11736.5|11751.5|11736.5|11751.5|11736.5|0
1637212910000|2021-11-18 05:21:50|11750.5|11735.5|11750.5|11735.5|11750.5|11735.5|11750.5|11735.5|0
1637212930000|2021-11-18 05:22:10|11749.1|11734.1|11749.1|11734.1|11749.1|11734.1|11749.1|11734.1|0
1637212950000|2021-11-18 05:22:30|11748.6|11733.6|11748.1|11733.1|11748.6|11733.6|11748.1|11733.1|0
1637213010000|2021-11-18 05:23:30|11748.5|11733.5|11748.5|11733.5|11748.5|11733.5|11748.5|11733.5|0
1637213080000|2021-11-18 05:24:40|11748.3|11733.3|11746.6|11731.6|11748.3|11733.3|11746.6|11731.6|0
1637213100000|2021-11-18 05:25:00|11746.1|11731.1|11746.1|11731.1|11746.1|11731.1|11746.1|11731.1|0
1637213220000|2021-11-18 05:27:00|11745.1|11730.1|11746.6|11731.6|11746.6|11731.6|11744.6|11729.6|0
1637213450000|2021-11-18 05:30:50|11757.1|11732.1|11751.7|11736.7|11757.1|11736.7|11751.7|11731.6|1
1637213560000|2021-11-18 05:32:40|11750.8|11735.8|11751.3|11736.3|11751.3|11736.3|11750.8|11735.8|0
1637213590000|2021-11-18 05:33:10|11753.1|11738.1|11750.8|11735.8|11753.1|11738.1|11748.3|11733.3|0
1637213610000|2021-11-18 05:33:30|11751.7|11736.7|11751.7|11736.7|11752.2|11737.2|11751.7|11736.7|0
1637213620000|2021-11-18 05:33:40|11751.6|11736.6|11751.6|11736.6|11751.6|11736.6|11751.6|11736.6|0
1637213670000|2021-11-18 05:34:30|11752.1|11737.1|11752.1|11737.1|11752.1|11737.1|11752.1|11737.1|0
1637213820000|2021-11-18 05:37:00|11753.1|11738.1|11752.6|11737.6|11753.1|11738.1|11752.6|11737.6|0
1637213830000|2021-11-18 05:37:10|11753.4|11738.4|11753.4|11738.4|11753.4|11738.4|11753.4|11738.4|0
1637213980000|2021-11-18 05:39:40|11752.9|11737.9|11753.4|11738.4|11753.4|11738.4|11752.9|11737.9|0
1637214130000|2021-11-18 05:42:10|11753.9|11738.9|11753.9|11738.9|11753.9|11738.9|11753.9|11738.9|0
1637214200000|2021-11-18 05:43:20|11753.7|11738.7|11753.7|11738.7|11753.7|11738.7|11753.7|11738.7|1
1637214420000|2021-11-18 05:47:00|11753.2|11738.2|11750.5|11735.5|11753.8|11738.8|11750.5|11735.5|0
1637214430000|2021-11-18 05:47:10|11750.4|11735.4|11749|11734|11750.4|11735.4|11749|11734|0
1637214550000|2021-11-18 05:49:10|11750.5|11735.5|11750|11735|11750.5|11735.5|11750|11735|0
1637214580000|2021-11-18 05:49:40|11749.5|11734.5|11750|11735|11750|11735|11749.5|11734.5|0
1637214600000|2021-11-18 05:50:00|11751.4|11736.4|11751.4|11736.4|11751.4|11736.4|11751.4|11736.4|0
1637214610000|2021-11-18 05:50:10|11751.5|11736.5|11750.7|11735.7|11751.5|11736.5|11750.7|11735.7|0
1637214630000|2021-11-18 05:50:30|11751.1|11736.1|11751.1|11736.1|11751.1|11736.1|11751.1|11736.1|0
1637214660000|2021-11-18 05:51:00|11750.1|11735.1|11750.1|11735.1|11751.1|11736.1|11750.1|11735.1|0
1637214670000|2021-11-18 05:51:10|11752|11737|11749.4|11734.4|11752|11737|11749.4|11734.4|0
1637214690000|2021-11-18 05:51:30|11751.6|11736.6|11750.9|11735.9|11751.8|11736.8|11750.9|11735.9|0
1637214700000|2021-11-18 05:51:40|11750.5|11735.5|11750.5|11735.5|11750.5|11735.5|11750.5|11735.5|0
1637214730000|2021-11-18 05:52:10|11750.4|11735.4|11750.4|11735.4|11753.5|11738.5|11750|11735|0
1637214740000|2021-11-18 05:52:20|11754.5|11739.5|11754.5|11739.5|11754.5|11739.5|11754.5|11739.5|0
1637214800000|2021-11-18 05:53:20|11754.4|11739.4|11762.5|11737.5|11763|11739.4|11752.2|11737.2|0
1637214820000|2021-11-18 05:53:40|11763|11738|11763|11738|11763|11738|11763|11738|0
1637214840000|2021-11-18 05:54:00|11758.1|11743.1|11758.1|11743.1|11758.1|11743.1|11758.1|11743.1|0
1637214860000|2021-11-18 05:54:20|11762.8|11737.8|11761.5|11736.5|11762.8|11737.8|11761.5|11736.5|0
1637214890000|2021-11-18 05:54:50|11756.8|11741.8|11757.9|11742.9|11763|11742.9|11756.8|11738|0
1637214900000|2021-11-18 05:55:00|11757|11742|11762.1|11737.1|11762.1|11742|11757|11737.1|0
1637214910000|2021-11-18 05:55:10|11763|11738|11763|11738|11763|11738|11763|11738|0
1637214940000|2021-11-18 05:55:40|11760.5|11745.5|11760.5|11745.5|11760.5|11745.5|11760.5|11745.5|0
1637214950000|2021-11-18 05:55:50|11760|11745|11759.5|11744.5|11760|11745|11759.5|11744.5|0
1637215020000|2021-11-18 05:57:00|11759|11744|11759|11744|11759|11744|11759|11744|0
1637215140000|2021-11-18 05:59:00|11759.5|11744.5|11759.5|11744.5|11759.5|11744.5|11759.5|11744.5|0
1637215180000|2021-11-18 05:59:40|11756.8|11741.8|11760.2|11735.2|11760.2|11741.8|11756.8|11735.1|0
1637215190000|2021-11-18 05:59:50|11760|11735|11759.2|11734.2|11760|11735|11759.2|11734.2|0
1637215330000|2021-11-18 06:02:10|11759.7|11734.7|11759.7|11734.7|11759.7|11734.7|11759.7|11734.7|0
1637215530000|2021-11-18 06:05:30|11759.6|11734.6|11759.6|11734.6|11759.6|11734.6|11759.6|11734.6|0
1637215630000|2021-11-18 06:07:10|11760.1|11735.1|11760.1|11735.1|11760.1|11735.1|11760.1|11735.1|0
1637215800000|2021-11-18 06:10:00|11761.5|11736.5|11761.5|11736.5|11761.5|11736.5|11760.2|11735.2|1
1637215820000|2021-11-18 06:10:20|11762|11737|11762|11737|11762|11737|11762|11737|0
1637215830000|2021-11-18 06:10:30|11762.5|11737.5|11764|11739|11764|11739|11762.5|11737.5|0
1637215840000|2021-11-18 06:10:40|11759.5|11744.5|11760.5|11745.5|11760.5|11745.5|11759.5|11744.5|0
1637215910000|2021-11-18 06:11:50|11761.1|11736.1|11760.1|11735.1|11761.1|11736.1|11760.1|11735.1|0
1637215920000|2021-11-18 06:12:00|11760.2|11735.2|11756.1|11741.1|11761.1|11741.1|11756.1|11735.2|0
1637215930000|2021-11-18 06:12:10|11761.1|11736.1|11756.1|11741.1|11761.1|11741.1|11756.1|11736.1|0
1637215940000|2021-11-18 06:12:20|11761.1|11736.1|11761.1|11736.1|11761.1|11741.1|11756.1|11736.1|0
1637215980000|2021-11-18 06:13:00|11756.1|11741.1|11756.1|11741.1|11756.1|11741.1|11756.1|11741.1|0
1637215990000|2021-11-18 06:13:10|11758.3|11743.3|11758.5|11743.5|11758.5|11743.5|11758.3|11743.3|0
1637216030000|2021-11-18 06:13:50|11762.9|11737.9|11753.6|11738.6|11762.9|11738.6|11753.6|11737.9|0
1637216040000|2021-11-18 06:14:00|11752.6|11737.6|11752.6|11737.6|11752.6|11737.6|11752.6|11737.6|0
1637216050000|2021-11-18 06:14:10|11752.7|11737.7|11753.1|11738.1|11753.1|11738.1|11752.7|11737.7|0
1637216060000|2021-11-18 06:14:20|11752.6|11737.6|11752.6|11737.6|11752.6|11737.6|11752.6|11737.6|0
1637216080000|2021-11-18 06:14:40|11753.1|11738.1|11753.1|11738.1|11753.1|11738.1|11753.1|11738.1|0
1637216260000|2021-11-18 06:17:40|11755.3|11740.3|11755.3|11740.3|11755.3|11740.3|11755.3|11740.3|0
1637216300000|2021-11-18 06:18:20|11760.6|11735.6|11760.5|11735.5|11760.6|11735.6|11760.5|11735.5|0
1637216530000|2021-11-18 06:22:10|11760.9|11735.9|11760.9|11735.9|11760.9|11735.9|11760.9|11735.9|0
1637216590000|2021-11-18 06:23:10|11761|11736|11760.9|11735.9|11761|11736|11760.9|11735.9|0
1637216620000|2021-11-18 06:23:40|11761.9|11736.9|11762.4|11737.4|11762.4|11737.4|11761.9|11736.9|1
1637216680000|2021-11-18 06:24:40|11763.4|11738.4|11763.9|11738.9|11763.9|11738.9|11763.4|11738.4|0
1637216700000|2021-11-18 06:25:00|11763.4|11738.4|11763.9|11738.9|11763.9|11738.9|11763.4|11738.4|0
1637216740000|2021-11-18 06:25:40|11759|11744|11759|11744|11759|11744|11759|11744|0
1637216750000|2021-11-18 06:25:50|11759.1|11744.1|11759.1|11744.1|11759.1|11744.1|11759.1|11744.1|0
1637216820000|2021-11-18 06:27:00|11760.4|11745.4|11760.4|11745.4|11760.4|11745.4|11760.4|11745.4|0
1637216830000|2021-11-18 06:27:10|11767.9|11742.9|11767.9|11742.9|11767.9|11742.9|11767.9|11742.9|0
1637216840000|2021-11-18 06:27:20|11768|11743|11768.8|11743.8|11768.8|11743.8|11768|11743|0
1637216850000|2021-11-18 06:27:30|11768.4|11743.4|11768.4|11743.4|11768.4|11743.4|11768.4|11743.4|0
1637216860000|2021-11-18 06:27:40|11768.9|11743.9|11768.8|11743.8|11768.9|11743.9|11768.8|11743.8|0
1637216920000|2021-11-18 06:28:40|11768.9|11743.9|11768.9|11743.9|11768.9|11743.9|11768.9|11743.9|0
1637217320000|2021-11-18 06:35:20|11763.6|11748.6|11763.6|11748.6|11763.6|11748.6|11763.6|11748.6|0
1637217340000|2021-11-18 06:35:40|11769.4|11744.4|11769.4|11744.4|11769.4|11744.4|11769.4|11744.4|0
1637217420000|2021-11-18 06:37:00|11769.9|11744.9|11771.1|11746.1|11771.1|11750.9|11765.9|11744.9|0
1637217430000|2021-11-18 06:37:10|11768.8|11743.8|11768.9|11743.9|11769|11744|11768.8|11743.8|0
1637217490000|2021-11-18 06:38:10|11769.8|11744.8|11769.9|11744.9|11769.9|11744.9|11769.8|11744.8|15
1637217500000|2021-11-18 06:38:20|11769.8|11744.8|11769.8|11744.8|11769.8|11744.8|11769.8|11744.8|0
1637217510000|2021-11-18 06:38:30|11764.9|11749.9|11764.9|11749.9|11764.9|11749.9|11764.9|11749.9|0
1637217600000|2021-11-18 06:40:00|11765|11750|11765|11750|11765|11750|11765|11750|0
1637217610000|2021-11-18 06:40:10|11765.4|11750.4|11765.4|11750.4|11765.4|11750.4|11765.4|11750.4|0
1637217660000|2021-11-18 06:41:00|11764|11749|11764|11749|11764|11749|11764|11749|0
1637217900000|2021-11-18 06:45:00|11768.8|11743.8|11768.8|11743.8|11768.8|11743.8|11768.8|11743.8|0
1637217920000|2021-11-18 06:45:20|11768.9|11743.9|11763.7|11748.7|11768.9|11748.7|11763.7|11743.9|0
1637218010000|2021-11-18 06:46:50|11762.4|11747.4|11767.4|11742.4|11767.4|11747.4|11762.4|11742.2|0
1637218020000|2021-11-18 06:47:00|11767.8|11742.8|11767.8|11742.8|11767.8|11742.8|11767.8|11742.8|0
1637218180000|2021-11-18 06:49:40|11762.8|11747.8|11762.8|11747.8|11762.8|11747.8|11762.8|11747.8|0
1637218340000|2021-11-18 06:52:20|11762.9|11747.9|11762.9|11747.9|11762.9|11747.9|11762.9|11747.9|0
1637218370000|2021-11-18 06:52:50|11762.7|11747.7|11757|11742|11762.7|11747.7|11757|11742|0
1637218380000|2021-11-18 06:53:00|11757.5|11742.5|11762|11737|11762.1|11742.5|11757.5|11737|0
1637218390000|2021-11-18 06:53:10|11753.1|11738.1|11753.1|11738.1|11753.1|11738.1|11753.1|11738.1|0
1637218400000|2021-11-18 06:53:20|11752.2|11737.2|11752.2|11737.2|11752.2|11737.2|11752.2|11737.2|0
1637218410000|2021-11-18 06:53:30|11752.7|11737.7|11752.7|11737.7|11752.7|11737.7|11752.7|11737.7|0
1637218440000|2021-11-18 06:54:00|11753.1|11738.1|11751.3|11736.3|11753.1|11738.1|11751.3|11736.3|0
1637218480000|2021-11-18 06:54:40|11751.8|11736.8|11751.8|11736.8|11751.8|11736.8|11751.8|11736.8|0
1637218510000|2021-11-18 06:55:10|11751.4|11736.4|11751.4|11736.4|11751.4|11736.4|11751.4|11736.4|0
1637218520000|2021-11-18 06:55:20|11760.8|11735.8|11760.8|11735.8|11760.8|11735.8|11760.8|11735.8|0
1637218530000|2021-11-18 06:55:30|11754.9|11739.9|11759.8|11734.8|11759.8|11739.9|11754.9|11734.8|0
1637218580000|2021-11-18 06:56:20|11754.8|11739.8|11754.8|11739.8|11754.8|11739.8|11754.8|11739.8|0
1637218600000|2021-11-18 06:56:40|11754.2|11739.2|11755.6|11740.6|11761.1|11741.1|11754.2|11736.1|0
1637218610000|2021-11-18 06:56:50|11760.7|11735.7|11761.1|11736.1|11762.1|11737.1|11760.7|11735.7|0
1637218620000|2021-11-18 06:57:00|11760.7|11735.7|11761.6|11736.6|11761.6|11736.6|11760.7|11735.7|0
1637218690000|2021-11-18 06:58:10|11761.2|11736.2|11761.2|11736.2|11761.2|11736.2|11761.2|11736.2|0
1637218720000|2021-11-18 06:58:40|11756.3|11741.3|11761.3|11736.3|11761.3|11741.3|11756.3|11736.3|0
1637218730000|2021-11-18 06:58:50|11761.2|11736.2|11761.2|11736.2|11761.2|11736.2|11761.2|11736.2|0
1637218800000|2021-11-18 07:00:00|11761.1|11736.1|11761.1|11736.1|11761.1|11736.1|11761.1|11736.1|0
1637218850000|2021-11-18 07:00:50|11761|11736|11759.8|11734.8|11761|11739.8|11754.8|11734.8|0
1637218860000|2021-11-18 07:01:00|11760.3|11735.3|11754.8|11739.8|11760.3|11739.8|11754.8|11735.3|0
1637218870000|2021-11-18 07:01:10|11754.4|11739.4|11754.4|11739.4|11754.4|11739.4|11754.4|11739.4|0
1637218880000|2021-11-18 07:01:20|11754.3|11739.3|11754.3|11739.3|11754.3|11739.3|11754.3|11739.3|0
1637218900000|2021-11-18 07:01:40|11754.2|11739.2|11754.3|11739.3|11754.3|11739.3|11754.2|11739.2|0
1637218920000|2021-11-18 07:02:00|11753.8|11738.8|11753.8|11738.8|11753.8|11738.8|11753.8|11738.8|0
1637218980000|2021-11-18 07:03:00|11754.3|11739.3|11754.3|11739.3|11754.3|11739.3|11754.3|11739.3|0
1637218990000|2021-11-18 07:03:10|11753.8|11738.8|11753.8|11738.8|11753.8|11738.8|11753.8|11738.8|0
1637219110000|2021-11-18 07:05:10|11754.3|11739.3|11754.3|11739.3|11754.3|11739.3|11754.3|11739.3|0
1637219170000|2021-11-18 07:06:10|11754.7|11739.7|11754.7|11739.7|11754.7|11739.7|11754.7|11739.7|0
1637219220000|2021-11-18 07:07:00|11755.2|11740.2|11755.2|11740.2|11755.2|11740.2|11755.2|11740.2|0
1637219280000|2021-11-18 07:08:00|11755.1|11740.1|11763.9|11738.9|11771.2|11740.6|11755.1|11729.8|11
1637219290000|2021-11-18 07:08:10|11763.6|11738.6|11758.3|11743.3|11764|11743.3|11758.3|11738.1|1
1637219300000|2021-11-18 07:08:20|11758.8|11743.8|11758.7|11743.7|11758.8|11743.8|11758.6|11743.6|0
1637219350000|2021-11-18 07:09:10|11759.2|11744.2|11759.2|11744.2|11759.2|11744.2|11759.2|11744.2|0
1637219380000|2021-11-18 07:09:40|11759.1|11744.1|11759.1|11744.1|11759.1|11744.1|11759.1|11744.1|0
1637219410000|2021-11-18 07:10:10|11759.6|11744.6|11759.6|11744.6|11759.6|11744.6|11759.6|11744.6|0
1637219460000|2021-11-18 07:11:00|11760.1|11745.1|11760.1|11745.1|11760.1|11745.1|11760.1|11745.1|0
1637219520000|2021-11-18 07:12:00|11760.6|11745.6|11760.6|11745.6|11760.6|11745.6|11760.6|11745.6|0
1637219580000|2021-11-18 07:13:00|11761.1|11746.1|11761.1|11746.1|11761.1|11746.1|11761.1|11746.1|0
1637219600000|2021-11-18 07:13:20|11762.1|11747.1|11762.1|11747.1|11762.2|11747.2|11762.1|11747.1|0
1637219620000|2021-11-18 07:13:40|11761.6|11746.6|11761.6|11746.6|11761.6|11746.6|11761.6|11746.6|0
1637219630000|2021-11-18 07:13:50|11761.7|11746.7|11762.1|11747.1|11762.1|11747.1|11761.7|11746.7|0
1637219640000|2021-11-18 07:14:00|11758.5|11743.5|11758.5|11743.5|11758.5|11743.5|11758.5|11743.5|0
1637219670000|2021-11-18 07:14:30|11758|11743|11758|11743|11758|11743|11758|11743|0
1637219680000|2021-11-18 07:14:40|11762.7|11737.7|11757.9|11742.9|11762.7|11742.9|11757.8|11737.7|0
1637219730000|2021-11-18 07:15:30|11757.8|11742.8|11757.8|11742.8|11757.8|11742.8|11757.8|11742.8|0
1637219740000|2021-11-18 07:15:40|11757.9|11742.9|11757.9|11742.9|11757.9|11742.9|11757.9|11742.9|0
1637219770000|2021-11-18 07:16:10|11758.3|11743.3|11758.3|11743.3|11758.3|11743.3|11758.3|11743.3|0
1637219820000|2021-11-18 07:17:00|11758.8|11743.8|11758.8|11743.8|11758.8|11743.8|11758.8|11743.8|0
1637219840000|2021-11-18 07:17:20|11758.9|11743.9|11758.8|11743.8|11758.9|11743.9|11758.8|11743.8|0
1637219880000|2021-11-18 07:18:00|11757.9|11742.9|11757.5|11742.5|11757.9|11742.9|11757.5|11742.5|0
1637219890000|2021-11-18 07:18:10|11757.9|11742.9|11757.9|11742.9|11757.9|11742.9|11757.9|11742.9|0
1637219940000|2021-11-18 07:19:00|11757.4|11742.4|11757.9|11742.9|11757.9|11742.9|11757.4|11742.4|0
1637219980000|2021-11-18 07:19:40|11758.1|11743.1|11758.1|11743.1|11758.1|11743.1|11758.1|11743.1|1
1637219990000|2021-11-18 07:19:50|11759.3|11744.3|11758.4|11743.4|11759.3|11744.3|11758.4|11743.4|0
1637220000000|2021-11-18 07:20:00|11758.9|11743.9|11758.9|11743.9|11758.9|11743.9|11758.9|11743.9|0
1637220060000|2021-11-18 07:21:00|11758.8|11743.8|11757.5|11742.5|11758.8|11743.8|11757.5|11742.5|0
1637220070000|2021-11-18 07:21:10|11758.4|11743.4|11758.9|11743.9|11758.9|11743.9|11758.4|11743.4|0
1637220100000|2021-11-18 07:21:40|11758.4|11743.4|11758.4|11743.4|11758.4|11743.4|11758.4|11743.4|0
1637220120000|2021-11-18 07:22:00|11757.9|11742.9|11758|11743|11758|11743|11757.9|11742.9|0
1637220130000|2021-11-18 07:22:10|11759|11744|11758.9|11743.9|11759|11744|11758.9|11743.9|0
1637220210000|2021-11-18 07:23:30|11759|11744|11758.5|11743.5|11759|11744|11758.5|11743.5|0
1637220240000|2021-11-18 07:24:00|11758.2|11743.2|11758.3|11743.3|11758.3|11743.3|11757.4|11742.4|0
1637220300000|2021-11-18 07:25:00|11758.2|11743.2|11758.3|11743.3|11758.3|11743.3|11757.4|11742.4|0
1637220310000|2021-11-18 07:25:10|11757.8|11742.8|11757.8|11742.8|11757.8|11742.8|11757.8|11742.8|0
1637220370000|2021-11-18 07:26:10|11758.3|11743.3|11758.3|11743.3|11758.3|11743.3|11758.3|11743.3|0
1637220380000|2021-11-18 07:26:20|11757.8|11742.8|11756.9|11741.9|11757.8|11742.8|11756.9|11741.9|0
1637220390000|2021-11-18 07:26:30|11757.8|11742.8|11757.8|11742.8|11757.8|11742.8|11753.1|11738.1|0
1637220430000|2021-11-18 07:27:10|11759.2|11744.2|11759.2|11744.2|11759.2|11744.2|11759.2|11744.2|0
1637220440000|2021-11-18 07:27:20|11759.3|11744.3|11759.2|11744.2|11759.3|11744.3|11759.2|11744.2|0
1637220540000|2021-11-18 07:29:00|11757.8|11742.8|11757.8|11742.8|11757.9|11742.9|11757.8|11742.8|0
1637220550000|2021-11-18 07:29:10|11756.1|11741.1|11755.1|11740.1|11756.1|11741.1|11755.1|11740.1|0
1637220560000|2021-11-18 07:29:20|11754.7|11739.7|11753.3|11738.3|11754.8|11739.8|11753.3|11738.3|0
1637220600000|2021-11-18 07:30:00|11752|11737|11750.8|11735.8|11752|11737|11750.8|11735.8|0
1637220610000|2021-11-18 07:30:10|11750.3|11735.3|11750.3|11735.3|11750.3|11735.3|11750.3|11735.3|0
1637220670000|2021-11-18 07:31:10|11750.8|11735.8|11756.1|11741.1|11756.1|11741.1|11750.8|11735.8|1
1637220680000|2021-11-18 07:31:20|11754.3|11739.3|11754.4|11739.4|11754.4|11739.4|11754.3|11739.3|1
1637220690000|2021-11-18 07:31:30|11754.5|11739.5|11754|11739|11754.5|11739.5|11753.9|11738.9|1
1637220730000|2021-11-18 07:32:10|11754.4|11739.4|11754.4|11739.4|11754.4|11739.4|11754.4|11739.4|0
1637220750000|2021-11-18 07:32:30|11754.5|11739.5|11754.5|11739.5|11754.5|11739.5|11754.5|11739.5|1
1637220760000|2021-11-18 07:32:40|11754.4|11739.4|11754.5|11739.5|11754.5|11739.5|11754|11739|0
1637220790000|2021-11-18 07:33:10|11754.3|11739.3|11754.5|11739.5|11754.5|11739.5|11753.9|11738.9|0
1637220800000|2021-11-18 07:33:20|11754|11739|11754.4|11739.4|11754.4|11739.4|11753.8|11738.8|0
1637220840000|2021-11-18 07:34:00|11753|11738|11753|11738|11753|11738|11753|11738|0
1637220910000|2021-11-18 07:35:10|11750.5|11735.5|11750.5|11735.5|11750.5|11735.5|11750.5|11735.5|0
1637220920000|2021-11-18 07:35:20|11746.6|11731.6|11748.1|11733.1|11748.1|11733.1|11746.6|11731.6|1
1637220940000|2021-11-18 07:35:40|11747.8|11732.8|11743.7|11728.7|11747.8|11732.8|11743.7|11728.7|2
1637220960000|2021-11-18 07:36:00|11742.4|11727.4|11742|11727|11742.4|11727.4|11742|11727|7
1637221020000|2021-11-18 07:37:00|11742.4|11727.4|11742|11727|11742.4|11727.4|11742|11727|1
1637221080000|2021-11-18 07:38:00|11742.4|11727.4|11747.4|11732.4|11747.4|11732.4|11742.4|11727.4|1
1637221090000|2021-11-18 07:38:10|11749.3|11734.3|11749.7|11734.7|11749.8|11734.8|11749.3|11734.3|0
1637221100000|2021-11-18 07:38:20|11748.3|11733.3|11748.3|11733.3|11748.3|11733.3|11748.3|11733.3|0
1637221140000|2021-11-18 07:39:00|11748.4|11733.4|11748.8|11733.8|11748.8|11733.8|11748.4|11733.4|0
1637221200000|2021-11-18 07:40:00|11748.3|11733.3|11748.4|11733.4|11748.4|11733.4|11748.3|11733.3|0
1637221210000|2021-11-18 07:40:10|11749.3|11734.3|11749.3|11734.3|11749.3|11734.3|11749.3|11734.3|0
1637221230000|2021-11-18 07:40:30|11749.2|11734.2|11749.2|11734.2|11749.2|11734.2|11749.2|11734.2|0
1637221320000|2021-11-18 07:42:00|11749.3|11734.3|11749.3|11734.3|11749.3|11734.3|11749.3|11734.3|0
1637221330000|2021-11-18 07:42:10|11756.5|11731.5|11756|11731|11756.5|11731.5|11756|11731|1
1637221360000|2021-11-18 07:42:40|11755.9|11730.9|11750.2|11735.2|11755.9|11735.3|11750.2|11730.1|0
1637221370000|2021-11-18 07:42:50|11750.3|11735.3|11750.3|11735.3|11750.3|11735.3|11750.3|11735.3|0
1637221380000|2021-11-18 07:43:00|11750.2|11735.2|11750.7|11735.7|11750.8|11735.8|11750.2|11735.2|0
1637221390000|2021-11-18 07:43:10|11750.6|11735.6|11750.6|11735.6|11750.6|11735.6|11750.6|11735.6|0
1637221410000|2021-11-18 07:43:30|11765.9|11728.4|11759.1|11734.1|11765.9|11734.1|11759.1|11728.4|0
1637221420000|2021-11-18 07:43:40|11758.7|11733.7|11758.7|11733.7|11758.7|11733.7|11758.7|11733.7|0
1637221430000|2021-11-18 07:43:50|11758.6|11733.6|11757.6|11732.6|11758.6|11733.6|11757.6|11732.6|0
1637221460000|2021-11-18 07:44:20|11753.6|11738.6|11753.1|11738.1|11758.5|11738.6|11752.7|11733.5|0
1637221470000|2021-11-18 07:44:30|11758.2|11733.2|11760.2|11735.2|11760.2|11735.2|11758.2|11733.2|0
1637221480000|2021-11-18 07:44:40|11759.7|11734.7|11759.7|11734.7|11759.7|11734.7|11759.7|11734.7|0
1637221500000|2021-11-18 07:45:00|11754.7|11739.7|11760.2|11735.2|11760.2|11739.7|11754.7|11735.2|0
1637221510000|2021-11-18 07:45:10|11756.2|11741.2|11756.1|11741.1|11756.2|11741.2|11756.1|11741.1|0
1637221530000|2021-11-18 07:45:30|11756.2|11741.2|11756.2|11741.2|11756.2|11741.2|11756.2|11741.2|0
1637221570000|2021-11-18 07:46:10|11756.7|11741.7|11756.7|11741.7|11756.7|11741.7|11756.7|11741.7|0
1637221600000|2021-11-18 07:46:40|11756.2|11741.2|11749.2|11734.2|11756.2|11741.2|11749.2|11734.2|0
1637221610000|2021-11-18 07:46:50|11758.6|11733.6|11758.6|11733.6|11758.6|11733.6|11758.6|11733.6|0
1637221620000|2021-11-18 07:47:00|11757.3|11732.3|11754.3|11739.3|11758.2|11739.3|11751.5|11726.7|0
1637221630000|2021-11-18 07:47:10|11754.7|11739.7|11756.6|11741.6|11756.6|11741.6|11754.7|11739.7|0
1637221640000|2021-11-18 07:47:20|11756.5|11741.5|11758|11743|11758|11743|11756.5|11741.5|1
1637221650000|2021-11-18 07:47:30|11759.6|11734.6|11759.6|11734.6|11759.6|11734.6|11759.6|11734.6|1
1637221660000|2021-11-18 07:47:40|11754.7|11739.7|11758.9|11733.9|11759.4|11739.7|11754.7|11733.9|0
1637221680000|2021-11-18 07:48:00|11759|11734|11760|11735|11760|11735|11758.9|11733.9|0
1637221730000|2021-11-18 07:48:50|11755.3|11740.3|11755.3|11740.3|11755.3|11740.3|11755.3|11740.3|0
1637221740000|2021-11-18 07:49:00|11755.4|11740.4|11755.4|11740.4|11755.4|11740.4|11755.4|11740.4|0
1637221750000|2021-11-18 07:49:10|11755.3|11740.3|11755.3|11740.3|11755.3|11740.3|11755.3|11740.3|0
1637221770000|2021-11-18 07:49:30|11760|11735|11759.9|11734.9|11760|11735|11759.9|11734.9|1
1637221790000|2021-11-18 07:49:50|11760|11735|11760|11735|11760|11735|11760|11735|0
1637221810000|2021-11-18 07:50:10|11758.2|11733.2|11758.2|11733.2|11758.2|11733.2|11758.2|11733.2|0
1637221870000|2021-11-18 07:51:10|11757.8|11732.8|11757.8|11732.8|11757.8|11732.8|11757.8|11732.8|0
1637221890000|2021-11-18 07:51:30|||||||||2
1637221930000|2021-11-18 07:52:10|11753.1|11738.1|11753.1|11738.1|11753.1|11738.1|11753.1|11738.1|0
1637222000000|2021-11-18 07:53:20|11754|11739|11754|11739|11754|11739|11754|11739|0
1637222020000|2021-11-18 07:53:40|11753.6|11738.6|11753.6|11738.6|11753.6|11738.6|11753.6|11738.6|0
1637222080000|2021-11-18 07:54:40|11753.4|11738.4|11753.4|11738.4|11753.4|11738.4|11753.4|11738.4|2
1637222090000|2021-11-18 07:54:50|11752.5|11737.5|11757.8|11732.8|11757.8|11737.8|11752.5|11732.7|0
1637222350000|2021-11-18 07:59:10|11751.7|11736.7|11755.5|11730.5|11755.5|11736.7|11749.9|11730.5|1
1637222360000|2021-11-18 07:59:20|11750.6|11735.6|11755.5|11730.5|11755.5|11735.6|11750.6|11730.5|0
1637222380000|2021-11-18 07:59:40|11750.5|11735.5|11750.5|11735.5|11750.5|11735.5|11750.5|11735.5|0
1637222410000|2021-11-18 08:00:10|11750|11735|11748.7|11733.7|11754.8|11735|11748.7|11729.8|0
1637222430000|2021-11-18 08:00:30|11747.4|11732.4|11747.4|11732.4|11747.4|11732.4|11747.4|11732.4|0
1637222520000|2021-11-18 08:02:00|11747.3|11732.3|11747.3|11732.3|11747.3|11732.3|11747.3|11732.3|0
1637222630000|2021-11-18 08:03:50|11747.8|11732.8|11747.8|11732.8|11747.8|11732.8|11747.8|11732.8|1
1637222640000|2021-11-18 08:04:00|11747.9|11732.9|11747.9|11732.9|11747.9|11732.9|11747.9|11732.9|1
1637222650000|2021-11-18 08:04:10|11748.3|11733.3|11748.3|11733.3|11748.3|11733.3|11748.3|11733.3|0
1637222660000|2021-11-18 08:04:20|11748.6|11733.6|11748.6|11733.6|11748.6|11733.6|11748.6|11733.6|0
1637222680000|2021-11-18 08:04:40|11748.5|11733.5|11748.6|11733.6|11748.6|11733.6|11748.5|11733.5|0
1637222690000|2021-11-18 08:04:50|11748.5|11733.5|11748.6|11733.6|11748.6|11733.6|11748.5|11733.5|0
1637222710000|2021-11-18 08:05:10|11749|11734|11749|11734|11749|11734|11749|11734|0
1637222730000|2021-11-18 08:05:30|11749.5|11734.5|11749.5|11734.5|11749.5|11734.5|11749.5|11734.5|0
1637222760000|2021-11-18 08:06:00|11754.6|11729.6|11754.6|11729.6|11754.6|11729.6|11754.6|11729.6|0
1637222770000|2021-11-18 08:06:10|11756.4|11731.4|11756.4|11731.4|11756.4|11731.4|11756.4|11731.4|0
1637222780000|2021-11-18 08:06:20|11749.9|11734.9|11751.6|11736.6|11756.8|11736.6|11749.9|11731.8|0
1637222790000|2021-11-18 08:06:30|11750.3|11735.3|11758.3|11733.3|11760.3|11735.3|11750.3|11733.3|0
1637222820000|2021-11-18 08:07:00|11758.4|11733.4|11758.8|11733.8|11758.8|11733.8|11758.4|11733.4|0
1637222880000|2021-11-18 08:08:00|11758.3|11733.3|11758.8|11733.8|11758.8|11733.8|11758.3|11733.3|0
1637222890000|2021-11-18 08:08:10|11759.5|11734.5|11759.5|11734.5|11759.5|11734.5|11759.5|11734.5|0
1637222900000|2021-11-18 08:08:20|11754.6|11739.6|11754.6|11739.6|11754.6|11739.6|11754.6|11739.6|0
1637223000000|2021-11-18 08:10:00|11759|11734|11759|11734|11759|11734|11759|11734|0
1637223010000|2021-11-18 08:10:10|11759.4|11734.4|11759.4|11734.4|11759.4|11734.4|11759.4|11734.4|0
1637223020000|2021-11-18 08:10:20|11759.5|11734.5|11759.5|11734.5|11759.5|11734.5|11759.5|11734.5|0
1637223030000|2021-11-18 08:10:30|11754.3|11739.3|11754.3|11739.3|11754.3|11739.3|11754.3|11739.3|0
1637223050000|2021-11-18 08:10:50|11758.1|11733.1|11758.6|11733.6|11758.6|11733.6|11758.1|11733.1|3
1637223060000|2021-11-18 08:11:00|11758.7|11733.7|11758.7|11733.7|11758.7|11733.7|11758.7|11733.7|0
1637223070000|2021-11-18 08:11:10|11770|11732.5|11754.2|11739.2|11770|11739.2|11754.2|11732.5|0
1637223080000|2021-11-18 08:11:20|11759.6|11734.6|11759|11734|11759.6|11739.5|11754.1|11734|0
1637223090000|2021-11-18 08:11:30|11754|11739|11753|11738|11754|11739|11753|11738|0
1637223350000|2021-11-18 08:15:50|11753.5|11738.5|11753.5|11738.5|11757.5|11742.5|11753.5|11738.5|0
1637223480000|2021-11-18 08:18:00|11753.4|11738.4|11753.4|11738.4|11753.4|11738.4|11753.4|11738.4|0
1637223570000|2021-11-18 08:19:30|11753.7|11738.7|11755.9|11740.9|11755.9|11740.9|11753.7|11738.7|0
1637223590000|2021-11-18 08:19:50|11755.6|11740.6|11755.6|11740.6|11755.6|11740.6|11755.6|11740.6|0
1637223600000|2021-11-18 08:20:00|11755.3|11740.3|11752.7|11737.7|11755.3|11740.3|11752.7|11737.7|0
1637223610000|2021-11-18 08:20:10|11752.5|11737.5|11751.6|11736.6|11752.5|11737.5|11751.6|11736.6|0
1637223730000|2021-11-18 08:22:10|11752.1|11737.1|11752.1|11737.1|11752.1|11737.1|11752.1|11737.1|0
1637223800000|2021-11-18 08:23:20|11752.6|11737.6|11752.6|11737.6|11752.6|11737.6|11752.6|11737.6|1
1637223820000|2021-11-18 08:23:40|11754.3|11739.3|11754.4|11739.4|11754.4|11739.4|11754.3|11739.3|1
1637223990000|2021-11-18 08:26:30|11753.9|11738.9|11753.9|11738.9|11753.9|11738.9|11753.9|11738.9|0
1637224130000|2021-11-18 08:28:50|11753|11738|11752.9|11737.9|11753|11738|11752.9|11737.9|0
1637224140000|2021-11-18 08:29:00|11753.5|11738.5|11752.9|11737.9|11753.5|11738.5|11752.9|11737.9|0
1637224190000|2021-11-18 08:29:50|11753.1|11738.1|11753.1|11738.1|11753.1|11738.1|11753.1|11738.1|0
1637224260000|2021-11-18 08:31:00|11752.2|11737.2|11742.5|11727.5|11752.2|11737.2|11742.5|11727.5|0
1637224280000|2021-11-18 08:31:20|11734.4|11719.4|11740.2|11725.2|11740.2|11725.2|11733.9|11718.9|12
1637224310000|2021-11-18 08:31:50|11738.1|11723.1|11738.1|11723.1|11738.1|11723.1|11738.1|11723.1|6
1637224400000|2021-11-18 08:33:20|11741.1|11716.1|11741.1|11716.1|11741.1|11716.1|11741.1|11716.1|0
1637224430000|2021-11-18 08:33:50|11741|11716|11741.1|11716.1|11741.1|11716.1|11741|11716|0
1637224440000|2021-11-18 08:34:00|11741|11716|11741.1|11716.1|11741.1|11716.1|11741|11716|0
1637224450000|2021-11-18 08:34:10|11741|11716|11741.1|11716.1|11741.1|11721|11736|11716|0
1637224460000|2021-11-18 08:34:20|11741|11716|11741.1|11716.1|11741.1|11716.1|11741|11716|0
1637224470000|2021-11-18 08:34:30|11741|11716|11741.1|11716.1|11741.1|11721.1|11736|11716|0
1637224510000|2021-11-18 08:35:10|11740.6|11715.6|11740.6|11715.6|11740.6|11715.6|11740.6|11715.6|0
1637224530000|2021-11-18 08:35:30|11735.5|11720.5|11736.4|11721.4|11736.4|11721.4|11735.5|11720.5|0
1637224540000|2021-11-18 08:35:40|11735.9|11720.9|11735.9|11720.9|11736.4|11721.4|11735.9|11720.9|0
1637224550000|2021-11-18 08:35:50|11736.4|11721.4|11735.8|11720.8|11736.4|11721.4|11735.8|11720.8|0
1637224560000|2021-11-18 08:36:00|11735.9|11720.9|11735.9|11720.9|11735.9|11720.9|11735.8|11720.8|0
1637224570000|2021-11-18 08:36:10|11736.4|11721.4|11736.3|11721.3|11736.4|11721.4|11735.9|11720.9|0
1637224580000|2021-11-18 08:36:20|11736.4|11721.4|11736|11721|11736.4|11721.4|11735.9|11720.9|0
1637224590000|2021-11-18 08:36:30|11736.4|11721.4|11736.3|11721.3|11736.4|11721.4|11735.9|11720.9|0
1637224600000|2021-11-18 08:36:40|11736.4|11721.4|11736.4|11721.4|11736.4|11721.4|11735.9|11720.9|0
1637224610000|2021-11-18 08:36:50|11736.3|11721.3|11736.4|11721.4|11736.4|11721.4|11735.9|11720.9|0
1637224620000|2021-11-18 08:37:00|11737.2|11722.2|11745.6|11720.6|11745.7|11722.3|11737.2|11717.6|0
1637224660000|2021-11-18 08:37:40|11745.5|11720.5|11745.5|11720.5|11745.5|11720.5|11745.5|11720.5|0
1637224690000|2021-11-18 08:38:10|11745.1|11720.1|11744.7|11719.7|11745.1|11720.1|11744.7|11719.7|0
1637224700000|2021-11-18 08:38:20|11744.6|11719.6|11744.6|11719.6|11744.6|11719.6|11744.5|11719.5|0
1637224710000|2021-11-18 08:38:30|11744.5|11719.5|11744.6|11719.6|11744.6|11719.6|11744.5|11719.5|0
1637224720000|2021-11-18 08:38:40|11744.5|11719.5|11744.5|11719.5|11744.6|11719.6|11744.5|11719.5|0
1637224730000|2021-11-18 08:38:50|11744.6|11719.6|11744.6|11719.6|11744.6|11719.6|11744.5|11719.5|0
1637224740000|2021-11-18 08:39:00|11744.5|11719.5|11741.5|11726.5|11744.6|11726.5|11739.7|11719.5|0
1637224760000|2021-11-18 08:39:20|11741.4|11726.4|11741.4|11726.4|11741.5|11726.5|11741.3|11726.3|0
1637224770000|2021-11-18 08:39:30|11741.3|11726.3|11741.4|11726.4|11741.4|11726.4|11741.3|11726.3|0
1637224780000|2021-11-18 08:39:40|11741.3|11726.3|11741.4|11726.4|11741.4|11726.4|11741.3|11726.3|0
1637224790000|2021-11-18 08:39:50|11741.3|11726.3|11741.5|11726.5|11741.5|11726.5|11741.3|11726.3|0
1637224800000|2021-11-18 08:40:00|11742.4|11727.4|11742.4|11727.4|11742.4|11727.4|11742.4|11727.4|0
1637224830000|2021-11-18 08:40:30|11742.3|11727.3|11742.3|11727.3|11742.3|11727.3|11742.3|11727.3|0
1637224840000|2021-11-18 08:40:40|11741.9|11726.9|11741.4|11726.4|11741.9|11726.9|11741.4|11726.4|0
1637224860000|2021-11-18 08:41:00|11741.2|11726.2|11738.5|11723.5|11741.2|11726.2|11738.1|11723.1|0
1637224870000|2021-11-18 08:41:10|11738.6|11723.6|11738.6|11723.6|11738.6|11723.6|11738.5|11723.5|0
1637224880000|2021-11-18 08:41:20|11738.5|11723.5|11738.5|11723.5|11738.6|11723.6|11738.5|11723.5|0
1637224890000|2021-11-18 08:41:30|11738.6|11723.6|11738.6|11723.6|11738.6|11723.6|11738.5|11723.5|0
1637224900000|2021-11-18 08:41:40|11738.5|11723.5|11738.6|11723.6|11738.6|11723.6|11738.5|11723.5|0
1637224910000|2021-11-18 08:41:50|11738.5|11723.5|11738.6|11723.6|11738.6|11723.6|11738.5|11723.5|0
1637224920000|2021-11-18 08:42:00|11738.5|11723.5|11738.1|11723.1|11738.6|11723.6|11737.6|11722.6|0
1637224980000|2021-11-18 08:43:00|11737.6|11722.6|11738.1|11723.1|11738.1|11723.1|11737.6|11722.6|0
1637225000000|2021-11-18 08:43:20|11737.1|11722.1|11737.1|11722.1|11737.1|11722.1|11737.1|11722.1|0
1637225100000|2021-11-18 08:45:00|11737.5|11722.5|11738|11723|11738|11723|11737|11722|0
1637225110000|2021-11-18 08:45:10|11737.9|11722.9|11738|11723|11738|11723|11737.9|11722.9|0
1637225120000|2021-11-18 08:45:20|11737.9|11722.9|11738|11723|11738|11723|11737.9|11722.9|0
1637225130000|2021-11-18 08:45:30|11737.9|11722.9|11738|11723|11738|11723|11737.9|11722.9|0
1637225140000|2021-11-18 08:45:40|11737.9|11722.9|11741.6|11726.6|11741.6|11726.6|11737.9|11722.9|2
1637225160000|2021-11-18 08:46:00|11740.7|11725.7|11742.2|11727.2|11742.2|11727.2|11740.7|11725.7|1
1637225180000|2021-11-18 08:46:20|11742.1|11727.1|11742.1|11727.1|11742.1|11727.1|11742.1|11727.1|0
1637225220000|2021-11-18 08:47:00|11741.1|11726.1|11741.1|11726.1|11741.1|11726.1|11741.1|11726.1|0
1637225280000|2021-11-18 08:48:00|11736.2|11721.2|11735.1|11720.1|11736.2|11721.2|11735.1|11720.1|2
1637225380000|2021-11-18 08:49:40|11735.6|11720.6|11735.6|11720.6|11735.6|11720.6|11735.6|11720.6|0
1637225400000|2021-11-18 08:50:00|11735.1|11720.1|11735.1|11720.1|11735.1|11720.1|11735.1|11720.1|0
1637225410000|2021-11-18 08:50:10|11735.2|11720.2|11735.6|11720.6|11735.6|11720.6|11735.2|11720.2|0
1637225420000|2021-11-18 08:50:20|11735.1|11720.1|11735.1|11720.1|11735.1|11720.1|11735.1|11720.1|0
1637225480000|2021-11-18 08:51:20|11735.6|11720.6|11735.6|11720.6|11735.6|11720.6|11735.1|11720.1|0
1637225490000|2021-11-18 08:51:30|11735.1|11720.1|11735.6|11720.6|11735.6|11720.6|11735.1|11720.1|0
1637225500000|2021-11-18 08:51:40|11735.1|11720.1|11735.2|11720.2|11735.6|11720.6|11735.1|11720.1|0
1637225510000|2021-11-18 08:51:50|11735.6|11720.6|11735.6|11720.6|11735.6|11720.6|11735.1|11720.1|0
1637225520000|2021-11-18 08:52:00|11735.1|11720.1|11735.1|11720.1|11735.1|11720.1|11735.1|11720.1|0
1637225580000|2021-11-18 08:53:00|11734.6|11719.6|11734.6|11719.6|11734.6|11719.6|11734.6|11719.6|0
1637225970000|2021-11-18 08:59:30|11734.2|11719.2|11734.2|11719.2|11734.2|11719.2|11734.2|11719.2|1
1637226000000|2021-11-18 09:00:00|11734.1|11719.1|11734.2|11719.2|11734.2|11719.2|11734.1|11719.1|0
1637226060000|2021-11-18 09:01:00|11733.7|11718.7|11733.6|11718.6|11733.7|11718.7|11733.6|11718.6|0
1637226100000|2021-11-18 09:01:40|||||||||2
1637226190000|2021-11-18 09:03:10|11737.8|11722.8|11734.2|11719.2|11737.8|11722.8|11734.2|11719.2|1
1637226210000|2021-11-18 09:03:30|11734.1|11719.1|11734.1|11719.1|11734.1|11719.1|11734.1|11719.1|0
1637226380000|2021-11-18 09:06:20|11733.6|11718.6|11733.6|11718.6|11733.6|11718.6|11733.6|11718.6|0
1637226430000|2021-11-18 09:07:10|11734.5|11719.5|11734.5|11719.5|11734.5|11719.5|11734.5|11719.5|0
1637226460000|2021-11-18 09:07:40|11735.4|11720.4|11735.4|11720.4|11735.4|11720.4|11735.4|11720.4|0
1637226480000|2021-11-18 09:08:00|11734.9|11719.9|11734.9|11719.9|11734.9|11719.9|11734.9|11719.9|0
1637226500000|2021-11-18 09:08:20|11733.1|11718.1|11733.1|11718.1|11733.1|11718.1|11733.1|11718.1|0
1637226540000|2021-11-18 09:09:00|11733|11718|11733|11718|11733|11718|11733|11718|0
1637226550000|2021-11-18 09:09:10|11733.9|11718.9|11733.9|11718.9|11733.9|11718.9|11733.9|11718.9|0
1637226840000|2021-11-18 09:14:00|11733|11718|11733|11718|11733|11718|11733|11718|0
1637226850000|2021-11-18 09:14:10|11733.9|11718.9|11733.9|11718.9|11733.9|11718.9|11733.9|11718.9|0
1637226860000|2021-11-18 09:14:20|11734.9|11719.9|11734|11719|11735|11720|11734|11719|0
1637226870000|2021-11-18 09:14:30|11733.9|11718.9|11733.9|11718.9|11733.9|11718.9|11733.9|11718.9|0
1637226890000|2021-11-18 09:14:50|11734.3|11719.3|11734.2|11719.2|11734.4|11719.4|11734.2|11719.2|5
1637226940000|2021-11-18 09:15:40|||||||||3
1637226970000|2021-11-18 09:16:10|11734.6|11719.6|11734.6|11719.6|11734.6|11719.6|11734.6|11719.6|0
1637226980000|2021-11-18 09:16:20|11734.7|11719.7|11734.2|11719.2|11734.7|11719.7|11734.2|11719.2|0
1637226990000|2021-11-18 09:16:30|11733.8|11718.8|11733.8|11718.8|11733.8|11718.8|11733.8|11718.8|0
1637227010000|2021-11-18 09:16:50|11733.9|11718.9|11734.2|11719.2|11734.2|11719.2|11733.9|11718.9|0
1637227020000|2021-11-18 09:17:00|11733.8|11718.8|11733.8|11718.8|11733.8|11718.8|11733.8|11718.8|0
1637227030000|2021-11-18 09:17:10|11733.9|11718.9|11734.2|11719.2|11734.3|11719.3|11733.8|11718.8|0
1637227040000|2021-11-18 09:17:20|11734.3|11719.3|11734.3|11719.3|11734.3|11719.3|11734.3|11719.3|0
1637227140000|2021-11-18 09:19:00|11735.2|11720.2|11735.2|11720.2|11735.2|11720.2|11735.2|11720.2|1
1637227230000|2021-11-18 09:20:30|||||||||1
1637227270000|2021-11-18 09:21:10|11735.1|11720.1|11735.1|11720.1|11735.1|11720.1|11735.1|11720.1|0
1637227290000|2021-11-18 09:21:30|11733.4|11718.4|11733.4|11718.4|11733.4|11718.4|11733.4|11718.4|0
1637227300000|2021-11-18 09:21:40|11733.3|11718.3|11733.3|11718.3|11733.3|11718.3|11733.3|11718.3|0
1637227310000|2021-11-18 09:21:50|11734.3|11719.3|11734.3|11719.3|11734.3|11719.3|11734.3|11719.3|1
1637227370000|2021-11-18 09:22:50|11733.8|11718.8|11733.8|11718.8|11733.8|11718.8|11733.8|11718.8|0
1637227480000|2021-11-18 09:24:40|11734.3|11719.3|11733.8|11718.8|11734.3|11719.3|11733.8|11718.8|2
1637227510000|2021-11-18 09:25:10|11732.5|11717.5|11732.5|11717.5|11732.5|11717.5|11732.5|11717.5|0
1637227520000|2021-11-18 09:25:20|11733|11718|11732.9|11717.9|11733|11718|11732.9|11717.9|1
1637227540000|2021-11-18 09:25:40|11732.5|11717.5|11732.5|11717.5|11732.5|11717.5|11732.5|11717.5|1
1637227550000|2021-11-18 09:25:50|||||||||2
1637227590000|2021-11-18 09:26:30|11732.9|11717.9|11732.5|11717.5|11732.9|11717.9|11732.4|11717.4|0
1637227610000|2021-11-18 09:26:50|11729.2|11714.2|11729.2|11714.2|11729.7|11714.7|11728.7|11713.7|1
1637227640000|2021-11-18 09:27:20|11729|11714|11719.8|11704.8|11729|11714|11719.8|11704.8|2
1637227650000|2021-11-18 09:27:30|11718.9|11703.9|11719.4|11704.4|11719.4|11704.4|11718.9|11703.9|1
1637227660000|2021-11-18 09:27:40|11719|11704|11719|11704|11719|11704|11719|11704|0
1637227710000|2021-11-18 09:28:30|||||||||2
1637227750000|2021-11-18 09:29:10|11719.4|11704.4|11719.4|11704.4|11719.4|11704.4|11719.4|11704.4|2
1637227770000|2021-11-18 09:29:30|11719|11704|11719|11704|11719|11704|11719|11704|0
1637227780000|2021-11-18 09:29:40|11718.9|11703.9|11718.1|11703.1|11718.9|11703.9|11718.1|11703.1|0
1637227800000|2021-11-18 09:30:00|11718.6|11703.6|11718.6|11703.6|11718.6|11703.6|11718.6|11703.6|0
1637227970000|2021-11-18 09:32:50|11718.7|11703.7|11721.4|11706.4|11721.5|11706.5|11718.7|11703.7|0
1637227980000|2021-11-18 09:33:00|11721|11706|11721|11706|11721|11706|11721|11706|0
1637227990000|2021-11-18 09:33:10|11721.2|11706.2|11722.6|11707.6|11722.6|11707.6|11721.2|11706.2|0
1637228010000|2021-11-18 09:33:30|11723.5|11708.5|11723.5|11708.5|11723.5|11708.5|11723.5|11708.5|0
1637228040000|2021-11-18 09:34:00|11725.7|11710.7|11725.7|11710.7|11725.7|11710.7|11725.7|11710.7|0
1637228050000|2021-11-18 09:34:10|11726.1|11711.1|11726.1|11711.1|11726.1|11711.1|11726.1|11711.1|0
1637228060000|2021-11-18 09:34:20|11726|11711|11725.1|11710.1|11726|11711|11725.1|11710.1|0
1637228070000|2021-11-18 09:34:30|11725.2|11710.2|11725.6|11710.6|11725.6|11710.6|11725.2|11710.2|0
1637228080000|2021-11-18 09:34:40|11725.1|11710.1|11725.1|11710.1|11725.1|11710.1|11725.1|11710.1|0
1637228150000|2021-11-18 09:35:50|11725.4|11710.4|11725.4|11710.4|11725.4|11710.4|11725.4|11710.4|0
1637228230000|2021-11-18 09:37:10|11725.8|11710.8|11725.9|11710.9|11725.9|11710.9|11725.8|11710.8|0
1637228240000|2021-11-18 09:37:20|||||||||1
1637228290000|2021-11-18 09:38:10|||||||||1
1637228390000|2021-11-18 09:39:50|11725.8|11710.8|11725.8|11710.8|11725.8|11710.8|11725.8|11710.8|0
1637228440000|2021-11-18 09:40:40|11725.6|11710.6|11723.8|11708.8|11725.6|11710.6|11723.4|11708.4|0
1637228460000|2021-11-18 09:41:00|11723.9|11708.9|11724.3|11709.3|11724.3|11709.3|11723.9|11708.9|0
1637228470000|2021-11-18 09:41:10|11723.9|11708.9|11723.9|11708.9|11723.9|11708.9|11723.9|11708.9|0
1637228490000|2021-11-18 09:41:30|11724.4|11709.4|11724.4|11709.4|11724.4|11709.4|11724.4|11709.4|0
1637228520000|2021-11-18 09:42:00|11724.3|11709.3|11723.4|11708.4|11724.3|11709.3|11723.4|11708.4|0
1637228530000|2021-11-18 09:42:10|11724.4|11709.4|11724.9|11709.9|11724.9|11709.9|11724.4|11709.4|0
1637228550000|2021-11-18 09:42:30|11725.9|11710.9|11728.4|11713.4|11728.4|11713.4|11725.4|11710.4|0
1637228560000|2021-11-18 09:42:40|11728.9|11713.9|11729.4|11714.4|11729.4|11714.4|11728.9|11713.9|0
1637228580000|2021-11-18 09:43:00|11729.9|11714.9|11729.9|11714.9|11729.9|11714.9|11729.9|11714.9|0
1637228590000|2021-11-18 09:43:10|11729.8|11714.8|11729.9|11714.9|11729.9|11714.9|11729.8|11714.8|0
1637228600000|2021-11-18 09:43:20|11730.9|11715.9|11730.9|11715.9|11730.9|11715.9|11730.9|11715.9|0
1637228620000|2021-11-18 09:43:40|11730.8|11715.8|11730.4|11715.4|11730.8|11715.8|11730.4|11715.4|0
1637228640000|2021-11-18 09:44:00|11730.9|11715.9|11730.9|11715.9|11730.9|11715.9|11730.9|11715.9|0
1637228650000|2021-11-18 09:44:10|11731.4|11716.4|11729.9|11714.9|11731.4|11716.4|11729.9|11714.9|0
1637228660000|2021-11-18 09:44:20|11730.5|11715.5|11729.9|11714.9|11730.5|11715.5|11729.9|11714.9|4
1637228670000|2021-11-18 09:44:30|11729.4|11714.4|11729.4|11714.4|11729.4|11714.4|11729.4|11714.4|0
1637228680000|2021-11-18 09:44:40|11729.2|11714.2|11729.3|11714.3|11729.3|11714.3|11728.7|11713.7|0
1637228700000|2021-11-18 09:45:00|11729.7|11714.7|11729.6|11714.6|11729.7|11714.7|11729.6|11714.6|0
1637228710000|2021-11-18 09:45:10|11728.7|11713.7|11729.7|11714.7|11729.7|11714.7|11728.7|11713.7|0
1637228720000|2021-11-18 09:45:20|11728.7|11713.7|11728.8|11713.8|11728.8|11713.8|11728.7|11713.7|0
1637228730000|2021-11-18 09:45:30|11729.2|11714.2|11729.2|11714.2|11729.2|11714.2|11729.2|11714.2|0
1637228740000|2021-11-18 09:45:40|11729.3|11714.3|11727.2|11712.2|11729.3|11714.3|11727.2|11712.2|0
1637228750000|2021-11-18 09:45:50|11727.3|11712.3|11727.7|11712.7|11727.7|11712.7|11727.3|11712.3|0
1637228800000|2021-11-18 09:46:40|11727.8|11712.8|11727.8|11712.8|11727.8|11712.8|11727.8|11712.8|0
1637228810000|2021-11-18 09:46:50|11727.7|11712.7|11727.3|11712.3|11727.7|11712.7|11726.8|11711.8|0
1637228820000|2021-11-18 09:47:00|11726.8|11711.8|11727.3|11712.3|11727.3|11712.3|11726.8|11711.8|0
1637228830000|2021-11-18 09:47:10|11726.8|11711.8|11726.9|11711.9|11727.3|11712.3|11726.8|11711.8|0
1637228840000|2021-11-18 09:47:20|11726.8|11711.8|11726.7|11711.7|11727.3|11712.3|11726.3|11711.3|1
1637228850000|2021-11-18 09:47:30|11726.4|11711.4|11726.3|11711.3|11726.8|11711.8|11726.3|11711.3|0
1637228860000|2021-11-18 09:47:40|11726.8|11711.8|11726.8|11711.8|11726.8|11711.8|11726.3|11711.3|0
1637228870000|2021-11-18 09:47:50|11726.7|11711.7|11726.3|11711.3|11726.8|11711.8|11726.3|11711.3|0
1637228880000|2021-11-18 09:48:00|11726.4|11711.4|11726.8|11711.8|11726.8|11711.8|11726.3|11711.3|0
1637228890000|2021-11-18 09:48:10|11726.3|11711.3|11726.8|11711.8|11726.8|11711.8|11726.3|11711.3|0
1637228900000|2021-11-18 09:48:20|11726.7|11711.7|11726.4|11711.4|11726.8|11711.8|11726.3|11711.3|0
1637228910000|2021-11-18 09:48:30|11726.3|11711.3|11726.3|11711.3|11726.8|11711.8|11726.3|11711.3|0
1637228920000|2021-11-18 09:48:40|11726.8|11711.8|11726.7|11711.7|11726.8|11711.8|11726.3|11711.3|0
1637228930000|2021-11-18 09:48:50|11726.4|11711.4|11726.3|11711.3|11726.8|11711.8|11726.3|11711.3|0
1637228940000|2021-11-18 09:49:00|11726.8|11711.8|11726.3|11711.3|11726.8|11711.8|11726.3|11711.3|0
1637228950000|2021-11-18 09:49:10|11726.8|11711.8|11726.4|11711.4|11726.8|11711.8|11726.3|11711.3|0
1637228960000|2021-11-18 09:49:20|11726.3|11711.3|11726.4|11711.4|11726.8|11711.8|11726.3|11711.3|0
1637228970000|2021-11-18 09:49:30|11726.8|11711.8|11726.3|11711.3|11726.8|11711.8|11726.3|11711.3|0
1637228980000|2021-11-18 09:49:40|11726.4|11711.4|11725|11710|11726.9|11711.9|11724.8|11709.8|0
1637228990000|2021-11-18 09:49:50|11725.5|11710.5|11725.3|11710.3|11725.8|11710.8|11724.8|11709.8|0
1637229000000|2021-11-18 09:50:00|11725.8|11710.8|11725.4|11710.4|11725.8|11710.8|11725.3|11710.3|0
1637229010000|2021-11-18 09:50:10|11725.7|11710.7|11725.4|11710.4|11725.8|11710.8|11725.3|11710.3|0
1637229020000|2021-11-18 09:50:20|11725.3|11710.3|11725.7|11710.7|11725.8|11710.8|11725.3|11710.3|0
1637229030000|2021-11-18 09:50:30|11725.8|11710.8|11725.7|11710.7|11725.8|11710.8|11725.3|11710.3|0
1637229040000|2021-11-18 09:50:40|11725.8|11710.8|11725.4|11710.4|11725.8|11710.8|11725.3|11710.3|0
1637229050000|2021-11-18 09:50:50|11725.3|11710.3|11725.7|11710.7|11725.8|11710.8|11725.3|11710.3|0
1637229060000|2021-11-18 09:51:00|11725.8|11710.8|11725.4|11710.4|11725.8|11710.8|11725.3|11710.3|0
1637229070000|2021-11-18 09:51:10|11725.3|11710.3|11726.3|11711.3|11726.3|11711.3|11725.3|11710.3|0
1637229090000|2021-11-18 09:51:30|11725.8|11710.8|11725.8|11710.8|11725.8|11710.8|11725.8|11710.8|0
1637229120000|2021-11-18 09:52:00|11726.3|11711.3|11724.8|11709.8|11726.3|11711.3|11724.6|11709.6|0
1637229240000|2021-11-18 09:54:00|11724.7|11709.7|11722.8|11707.8|11724.7|11709.7|11722.8|11707.8|0
1637229250000|2021-11-18 09:54:10|11723.2|11708.2|11722.8|11707.8|11723.2|11708.2|11722.8|11707.8|0
1637229260000|2021-11-18 09:54:20|11718.1|11703.1|11717.6|11702.6|11718.1|11703.1|11717.6|11702.6|0
1637229290000|2021-11-18 09:54:50|11717.2|11702.2|11717.2|11702.2|11717.7|11702.7|11717.2|11702.2|0
1637229300000|2021-11-18 09:55:00|11717.6|11702.6|11718|11703|11718.1|11703.1|11717.2|11702.2|0
1637229330000|2021-11-18 09:55:30|11717.6|11702.6|11717.6|11702.6|11717.6|11702.6|11717.6|11702.6|0
1637229340000|2021-11-18 09:55:40|11717.7|11702.7|11719.2|11704.2|11719.2|11704.2|11717.7|11702.7|0
1637229350000|2021-11-18 09:55:50|11721|11706|11721.4|11706.4|11721.4|11706.4|11721|11706|0
1637229410000|2021-11-18 09:56:50|11721.9|11706.9|11721.9|11706.9|11721.9|11706.9|11721.4|11706.4|0
1637229420000|2021-11-18 09:57:00|11721.8|11706.8|11721.3|11706.3|11721.9|11706.9|11721.3|11706.3|0
1637229480000|2021-11-18 09:58:00|11720.5|11705.5|11720.9|11705.9|11720.9|11705.9|11720.5|11705.5|0
1637229490000|2021-11-18 09:58:10|11721.3|11706.3|11721.3|11706.3|11721.3|11706.3|11721.3|11706.3|0
1637229530000|2021-11-18 09:58:50|11721.6|11706.6|11725.3|11710.3|11725.3|11710.3|11721.6|11706.6|0
1637229540000|2021-11-18 09:59:00|11726.2|11711.2|11726.2|11711.2|11726.2|11711.2|11726.2|11711.2|0
1637229550000|2021-11-18 09:59:10|11728.7|11713.7|11728.7|11713.7|11729.2|11714.2|11728.7|11713.7|0
1637229560000|2021-11-18 09:59:20|11729|11714|11728.2|11713.2|11729|11714|11728.2|11713.2|0
1637229580000|2021-11-18 09:59:40|11732.7|11717.7|11733.8|11718.8|11733.8|11718.8|11732.7|11717.7|0
1637229600000|2021-11-18 10:00:00|11734.2|11719.2|11733.3|11718.3|11734.2|11719.2|11733.3|11718.3|0
1637229620000|2021-11-18 10:00:20|11732.9|11717.9|11729.7|11714.7|11732.9|11717.9|11729.7|11714.7|0
1637229630000|2021-11-18 10:00:30|11729.3|11714.3|11729.3|11714.3|11729.3|11714.3|11729.3|11714.3|0
1637229670000|2021-11-18 10:01:10|11731.7|11706.7|11731.7|11706.7|11731.7|11706.7|11731.7|11706.7|0
1637229700000|2021-11-18 10:01:40|11726.8|11711.8|11726.8|11711.8|11726.8|11711.8|11726.8|11711.8|0
1637229740000|2021-11-18 10:02:20|11726.7|11711.7|11724.7|11709.7|11726.7|11711.7|11724.7|11709.7|0
1637229750000|2021-11-18 10:02:30|11723.8|11708.8|11723.8|11708.8|11723.8|11708.8|11723.8|11708.8|0
1637229810000|2021-11-18 10:03:30|11722.4|11707.4|11722.4|11707.4|11722.4|11707.4|11722.4|11707.4|0
1637229820000|2021-11-18 10:03:40|11723.2|11708.2|11729.3|11714.3|11729.3|11714.3|11723.2|11708.2|0
1637229880000|2021-11-18 10:04:40|11729.1|11714.1|11729.1|11714.1|11729.1|11714.1|11729.1|11714.1|0
1637229900000|2021-11-18 10:05:00|11727.3|11712.3|11727.3|11712.3|11727.3|11712.3|11727.3|11712.3|0
1637229950000|2021-11-18 10:05:50|11725.8|11710.8|11725.8|11710.8|11725.8|11710.8|11725.8|11710.8|0
1637230010000|2021-11-18 10:06:50|11723.9|11708.9|11723.9|11708.9|11723.9|11708.9|11723.9|11708.9|0
1637230040000|2021-11-18 10:07:20|11729.6|11714.6|11726|11711|11729.6|11714.6|11726|11711|9
1637230060000|2021-11-18 10:07:40|11725.7|11710.7|11722.6|11707.6|11725.7|11710.7|11722.6|11707.6|0
1637230070000|2021-11-18 10:07:50|11722.8|11707.8|11722.8|11707.8|11722.8|11707.8|11722.8|11707.8|0
1637230080000|2021-11-18 10:08:00|11722.6|11707.6|11722.6|11707.6|11722.6|11707.6|11722.6|11707.6|0
1637230100000|2021-11-18 10:08:20|11722.5|11707.5|11722.5|11707.5|11722.8|11707.8|11722.5|11707.5|0
1637230110000|2021-11-18 10:08:30|11722.8|11707.8|11722.5|11707.5|11722.8|11707.8|11722.5|11707.5|1
1637230120000|2021-11-18 10:08:40|11722.6|11707.6|11722.6|11707.6|11722.6|11707.6|11722.6|11707.6|1
1637230130000|2021-11-18 10:08:50|11724.1|11709.1|11724.1|11709.1|11724.1|11709.1|11724.1|11709.1|0
1637230140000|2021-11-18 10:09:00|11724.7|11709.7|11731.5|11716.5|11731.5|11716.5|11724.7|11709.7|0
1637230190000|2021-11-18 10:09:50|11730.5|11715.5|11730.5|11715.5|11730.5|11715.5|11730.5|11715.5|0
1637230200000|2021-11-18 10:10:00|11731|11716|11731|11716|11731|11716|11731|11716|0
1637230210000|2021-11-18 10:10:10|11730.1|11715.1|11730.1|11715.1|11730.1|11715.1|11730.1|11715.1|0
1637230240000|2021-11-18 10:10:40|11729.6|11714.6|11729.1|11714.1|11730|11715|11729.1|11714.1|0
1637230270000|2021-11-18 10:11:10|11729|11714|11728.6|11713.6|11729|11714|11728.6|11713.6|0
1637230280000|2021-11-18 10:11:20|11728.4|11713.4|11727.1|11712.1|11728.4|11713.4|11727.1|11712.1|0
1637230310000|2021-11-18 10:11:50|11726.6|11711.6|11726.6|11711.6|11727.1|11712.1|11726.6|11711.6|0
1637230320000|2021-11-18 10:12:00|11727.1|11712.1|11726.6|11711.6|11727.1|11712.1|11726.6|11711.6|0
1637230520000|2021-11-18 10:15:20|11727.1|11712.1|11726.6|11711.6|11727.1|11712.1|11726.6|11711.6|0
1637230600000|2021-11-18 10:16:40|11723.6|11708.6|11723.6|11708.6|11723.6|11708.6|11723.6|11708.6|0
1637231050000|2021-11-18 10:24:10|11723.7|11708.7|11723.1|11708.1|11723.7|11708.7|11722.6|11707.6|0
1637231060000|2021-11-18 10:24:20|11722.7|11707.7|11722.6|11707.6|11723.1|11708.1|11722.6|11707.6|0
1637231130000|2021-11-18 10:25:30|11728.6|11703.6|11728.6|11703.6|11728.6|11703.6|11728.6|11703.6|0
1637231220000|2021-11-18 10:27:00|11729|11704|11729|11704|11729|11704|11729|11704|0
1637231300000|2021-11-18 10:28:20|11725.4|11710.4|11725.4|11710.4|11725.4|11710.4|11725.4|11710.4|0
1637231310000|2021-11-18 10:28:30|11735.1|11720.1|11745.1|11730.1|11745.1|11730.1|11735.1|11720.1|0
1637231360000|2021-11-18 10:29:20|11744.6|11729.6|11745.1|11730.1|11745.1|11730.1|11744.6|11729.6|0
1637231430000|2021-11-18 10:30:30|11746.6|11731.6|11746.6|11731.6|11746.6|11731.6|11746.6|11731.6|0
1637231470000|2021-11-18 10:31:10|11746.5|11731.5|11746.1|11731.1|11746.5|11731.5|11746.1|11731.1|0
1637231550000|2021-11-18 10:32:30|11746.6|11731.6|11746.6|11731.6|11746.6|11731.6|11746.6|11731.6|0
1637231660000|2021-11-18 10:34:20|11746.7|11731.7|11749.6|11734.6|11749.6|11734.6|11746.7|11731.7|0
1637231670000|2021-11-18 10:34:30|11749.7|11734.7|11750.1|11735.1|11750.1|11735.1|11749.7|11734.7|0
1637231720000|2021-11-18 10:35:20|11751.1|11736.1|11751.1|11736.1|11751.1|11736.1|11751.1|11736.1|0
1637231730000|2021-11-18 10:35:30|11753.1|11738.1|11753.1|11738.1|11753.1|11738.1|11753.1|11738.1|0
1637231790000|2021-11-18 10:36:30|11753.2|11738.2|11753.1|11738.1|11753.2|11738.2|11753.1|11738.1|2
1637231800000|2021-11-18 10:36:40|11753.2|11738.2|11754.2|11739.2|11754.2|11739.2|11753.2|11738.2|3
1637231820000|2021-11-18 10:37:00|11754.7|11739.7|11756.2|11741.2|11756.2|11741.2|11754.7|11739.7|0
1637231880000|2021-11-18 10:38:00|11756.7|11741.7|11756.7|11741.7|11756.7|11741.7|11756.7|11741.7|0
1637231910000|2021-11-18 10:38:30|11757.2|11742.2|11757.2|11742.2|11757.2|11742.2|11757.2|11742.2|0
1637231940000|2021-11-18 10:39:00|11758.2|11743.2|11759.7|11744.7|11759.7|11744.7|11757.7|11742.7|0
1637231970000|2021-11-18 10:39:30|11759.2|11744.2|11759.2|11744.2|11759.2|11744.2|11759.2|11744.2|2
1637231980000|2021-11-18 10:39:40|11759|11744|11759|11744|11759|11744|11759|11744|1
1637232010000|2021-11-18 10:40:10|11760.5|11745.5|11761|11746|11761|11746|11760.5|11745.5|0
1637232070000|2021-11-18 10:41:10|11761.2|11746.2|11763.5|11748.5|11763.5|11748.5|11761.2|11746.2|0
1637232100000|2021-11-18 10:41:40|11764|11749|11764|11749|11764|11749|11764|11749|0
1637232120000|2021-11-18 10:42:00|11763|11748|11757|11742|11763|11748|11757|11742|0
1637232190000|2021-11-18 10:43:10|11759|11744|11759.5|11744.5|11759.5|11744.5|11759|11744|0
1637232260000|2021-11-18 10:44:20|11759.7|11744.7|11761|11746|11761|11746|11759.7|11744.7|0
1637232300000|2021-11-18 10:45:00|11763.1|11748.1|11763.1|11748.1|11763.1|11748.1|11763.1|11748.1|1
1637232310000|2021-11-18 10:45:10|11762.7|11747.7|11762.7|11747.7|11762.7|11747.7|11762.7|11747.7|0
1637232340000|2021-11-18 10:45:40|11762.6|11747.6|11762.2|11747.2|11762.6|11747.6|11762.2|11747.2|0
1637232400000|2021-11-18 10:46:40|11762.4|11747.4|11763.7|11748.7|11763.7|11748.7|11762.4|11747.4|0
1637232470000|2021-11-18 10:47:50|11765.2|11750.2|11763.7|11748.7|11765.2|11750.2|11763.7|11748.7|0
1637232500000|2021-11-18 10:48:20|11763.8|11748.8|11764.5|11749.5|11764.5|11749.5|11763.8|11748.8|0
1637232510000|2021-11-18 10:48:30|11763.7|11748.7|11763.7|11748.7|11763.7|11748.7|11763.7|11748.7|0
1637232570000|2021-11-18 10:49:30|11763.8|11748.8|11763.8|11748.8|11763.8|11748.8|11763.8|11748.8|0
1637232600000|2021-11-18 10:50:00|11763.3|11748.3|11763.3|11748.3|11763.3|11748.3|11763.3|11748.3|0
1637232660000|2021-11-18 10:51:00|11763.1|11748.1|11763.1|11748.1|11763.1|11748.1|11763.1|11748.1|3
1637232670000|2021-11-18 10:51:10|11763|11748|11763|11748|11763|11748|11763|11748|0
1637232700000|2021-11-18 10:51:40|11764.5|11749.5|11764.5|11749.5|11764.5|11749.5|11764.5|11749.5|0
1637232760000|2021-11-18 10:52:40|11764.3|11749.3|11763|11748|11764.3|11749.3|11763|11748|0
1637232790000|2021-11-18 10:53:10|11766.5|11751.5|11766.4|11751.4|11767.5|11752.5|11766.4|11751.4|4
1637232800000|2021-11-18 10:53:20|11766.3|11751.3|11766.7|11751.7|11766.7|11751.7|11766.3|11751.3|2
1637232810000|2021-11-18 10:53:30|11766.6|11751.6|11766.7|11751.7|11766.7|11751.7|11766.6|11751.6|0
1637232910000|2021-11-18 10:55:10|11766.2|11751.2|11766.2|11751.2|11766.2|11751.2|11766.2|11751.2|0
1637233000000|2021-11-18 10:56:40|11766.4|11751.4|11766.4|11751.4|11766.4|11751.4|11766.4|11751.4|0
1637233080000|2021-11-18 10:58:00|11773.9|11748.9|11788.3|11763.3|11797.9|11772.8|11773.9|11748.9|0
1637233100000|2021-11-18 10:58:20|11788.8|11763.8|11788.7|11763.7|11788.8|11763.8|11788.7|11763.7|1
1637233110000|2021-11-18 10:58:30|11788.3|11763.3|11788.3|11763.3|11788.3|11763.3|11788.3|11763.3|0
1637233120000|2021-11-18 10:58:40|11788.2|11763.2|11788.2|11763.2|11788.2|11763.2|11788.2|11763.2|0
1637233130000|2021-11-18 10:58:50|11782.2|11767.2|11782.2|11767.2|11782.2|11767.2|11782.2|11767.2|0
1637233150000|2021-11-18 10:59:10|11788.2|11763.2|11788.2|11763.2|11788.2|11763.2|11788.2|11763.2|0
1637233160000|2021-11-18 10:59:20|11780.7|11765.7|11781.2|11766.2|11786.2|11769|11780.7|11761.2|0
1637233180000|2021-11-18 10:59:40|11781.4|11766.4|11781.2|11766.2|11782.2|11767.2|11781.2|11766.2|0
1637233240000|2021-11-18 11:00:40|11781.4|11766.4|11782.7|11767.7|11782.7|11767.7|11781.4|11766.4|0
1637233250000|2021-11-18 11:00:50|11782.9|11767.9|11784.7|11769.7|11784.7|11769.7|11782.9|11767.9|0
1637233270000|2021-11-18 11:01:10|11789.8|11764.8|11789.8|11764.8|11789.8|11764.8|11789.8|11764.8|0
1637233280000|2021-11-18 11:01:20|11786.1|11771.1|11786.1|11771.1|11786.1|11771.1|11786.1|11771.1|2
1637233290000|2021-11-18 11:01:30|11787|11772|11787|11772|11787|11772|11787|11772|0
1637233300000|2021-11-18 11:01:40|11783|11768|11782.4|11767.4|11783|11768|11782.4|11767.4|5
1637233310000|2021-11-18 11:01:50|11780.4|11755.4|11776.5|11761.5|11781.4|11761.5|11776|11755.4|5
1637233320000|2021-11-18 11:02:00|11777.9|11752.9|11776.4|11751.4|11777.9|11752.9|11775.8|11750.8|0
1637233330000|2021-11-18 11:02:10|11776.3|11751.3|11775.4|11750.4|11779.8|11761|11769.1|11749|19
1637233340000|2021-11-18 11:02:20|11774.6|11749.6|11763.5|11748.5|11774.6|11753.6|11763.5|11747.1|0
1637233350000|2021-11-18 11:02:30|11764|11749|11764|11749|11764|11749|11764|11749|0
1637233370000|2021-11-18 11:02:50|11767.1|11752.1|11771.6|11746.6|11772.1|11752.1|11767.1|11746.6|20
1637233380000|2021-11-18 11:03:00|11771.5|11746.5|11770.7|11745.7|11771.5|11751.4|11766.4|11745.7|1
1637233390000|2021-11-18 11:03:10|11765.4|11740.4|11763.9|11738.9|11765.4|11740.4|11763.9|11738.9|0
1637233400000|2021-11-18 11:03:20|11759.4|11744.4|11759.4|11744.4|11759.4|11744.4|11759.4|11744.4|0
1637233410000|2021-11-18 11:03:30|11768.6|11743.6|11768.6|11743.6|11768.6|11743.6|11768.6|11743.6|0
1637233420000|2021-11-18 11:03:40|11768.2|11743.2|11768.2|11743.2|11768.2|11743.2|11768.2|11743.2|0
1637233430000|2021-11-18 11:03:50|11758|11743|11758|11743|11758.1|11743.1|11757.5|11742.5|0
1637233440000|2021-11-18 11:04:00|11753.5|11738.5|11753.5|11738.5|11753.5|11738.5|11753.5|11738.5|1
1637233450000|2021-11-18 11:04:10|11750|11735|11752.3|11737.3|11752.3|11737.3|11750|11735|1
1637233460000|2021-11-18 11:04:20|11753.7|11738.7|11753.7|11738.7|11753.7|11738.7|11753.7|11738.7|0
1637233470000|2021-11-18 11:04:30|11758.5|11743.5|11758.5|11743.5|11758.5|11743.5|11758.5|11743.5|0
1637233480000|2021-11-18 11:04:40|11759.9|11744.9|11759.9|11744.9|11759.9|11744.9|11759.9|11744.9|0
1637233490000|2021-11-18 11:04:50|11758|11743|11752.8|11737.8|11758|11743|11752.8|11737.8|0
1637233500000|2021-11-18 11:05:00|11752.3|11737.3|11752.3|11737.3|11752.3|11737.3|11752.3|11737.3|0
1637233580000|2021-11-18 11:06:20|11751.9|11736.9|11751.9|11736.9|11751.9|11736.9|11751.9|11736.9|1
1637233590000|2021-11-18 11:06:30|11751.6|11736.6|11748.5|11733.5|11751.6|11736.6|11748.5|11733.5|0
1637233600000|2021-11-18 11:06:40|11750.6|11735.6|11750.6|11735.6|11750.6|11735.6|11750.6|11735.6|0
1637233620000|2021-11-18 11:07:00|11749.7|11734.7|11749.7|11734.7|11749.7|11734.7|11749.7|11734.7|0
1637233630000|2021-11-18 11:07:10|11750.6|11735.6|11750.6|11735.6|11750.6|11735.6|11750.6|11735.6|0
1637233750000|2021-11-18 11:09:10|11750.5|11735.5|11750.5|11735.5|11750.5|11735.5|11750.5|11735.5|0
1637233950000|2021-11-18 11:12:30|11750.1|11735.1|11750.1|11735.1|11750.1|11735.1|11750.1|11735.1|0
1637233960000|2021-11-18 11:12:40|11750.5|11735.5|11750.5|11735.5|11750.5|11735.5|11750.5|11735.5|0
1637233990000|2021-11-18 11:13:10|11750.1|11735.1|11750.5|11735.5|11750.5|11735.5|11750.1|11735.1|0
1637234070000|2021-11-18 11:14:30|11750.1|11735.1|11750.1|11735.1|11750.1|11735.1|11750.1|11735.1|0
1637234110000|2021-11-18 11:15:10|11750.5|11735.5|11750.5|11735.5|11750.5|11735.5|11750.5|11735.5|0
1637234460000|2021-11-18 11:21:00|11751|11736|11751|11736|11751|11736|11750.9|11735.9|2
1637234470000|2021-11-18 11:21:10|11750.9|11735.9|11750.9|11735.9|11750.9|11735.9|11750.9|11735.9|3
1637234480000|2021-11-18 11:21:20|11752.2|11737.2|11753.1|11738.1|11753.1|11738.1|11752.2|11737.2|2
1637234510000|2021-11-18 11:21:50|11753.5|11738.5|11753.5|11738.5|11753.5|11738.5|11753.5|11738.5|3
1637234520000|2021-11-18 11:22:00|11754|11739|11754|11739|11754|11739|11754|11739|0
1637234530000|2021-11-18 11:22:10|11754.4|11739.4|11755.2|11740.2|11755.2|11740.2|11754.4|11739.4|0
1637234550000|2021-11-18 11:22:30|11757|11742|11757|11742|11757|11742|11757|11742|0
1637234560000|2021-11-18 11:22:40|11756.9|11741.9|11756|11741|11756.9|11741.9|11756|11741|0
1637234590000|2021-11-18 11:23:10|11755.9|11740.9|11754.4|11739.4|11755.9|11740.9|11754.4|11739.4|0
1637234620000|2021-11-18 11:23:40|11754.3|11739.3|11754.3|11739.3|11754.3|11739.3|11754.3|11739.3|0
1637234720000|2021-11-18 11:25:20|11754.1|11739.1|11754.1|11739.1|11754.1|11739.1|11754.1|11739.1|1
1637234780000|2021-11-18 11:26:20|11759.8|11744.8|11759.8|11744.8|11759.8|11744.8|11759.8|11744.8|0
1637234800000|2021-11-18 11:26:40|11759.3|11744.3|11760.8|11745.8|11760.8|11745.8|11759.3|11744.3|0
1637234810000|2021-11-18 11:26:50|11762.1|11747.1|11757.3|11742.3|11762.1|11747.1|11757.3|11742.3|1
1637234820000|2021-11-18 11:27:00|11756.9|11741.9|11756.9|11741.9|11756.9|11741.9|11756.9|11741.9|0
1637234830000|2021-11-18 11:27:10|11757.3|11742.3|11757.3|11742.3|11757.3|11742.3|11757.3|11742.3|0
1637234850000|2021-11-18 11:27:30|11757|11742|11758.3|11743.3|11758.3|11743.3|11757|11742|0
1637234880000|2021-11-18 11:28:00|11758.8|11743.8|11758.8|11743.8|11758.8|11743.8|11758.8|11743.8|0
1637234910000|2021-11-18 11:28:30|11759.3|11744.3|11759.3|11744.3|11759.3|11744.3|11759.3|11744.3|0
1637234940000|2021-11-18 11:29:00|11759.2|11744.2|11758.9|11743.9|11759.2|11744.2|11758.9|11743.9|0
1637234950000|2021-11-18 11:29:10|11759.8|11744.8|11759.8|11744.8|11759.8|11744.8|11759.8|11744.8|0
1637235000000|2021-11-18 11:30:00|11759.7|11744.7|11759.4|11744.4|11759.7|11744.7|11759.4|11744.4|0
1637235010000|2021-11-18 11:30:10|11760.2|11745.2|11760.2|11745.2|11760.2|11745.2|11760.2|11745.2|0
1637235060000|2021-11-18 11:31:00|11759.7|11744.7|11758.9|11743.9|11759.7|11744.7|11758.9|11743.9|0
1637235070000|2021-11-18 11:31:10|11760.7|11745.7|11760.7|11745.7|11760.7|11745.7|11760.7|11745.7|0
1637235130000|2021-11-18 11:32:10|11760.3|11745.3|11760.3|11745.3|11760.3|11745.3|11760.3|11745.3|0
1637235180000|2021-11-18 11:33:00|11760.8|11745.8|11760.8|11745.8|11760.8|11745.8|11760.8|11745.8|0
1637235220000|2021-11-18 11:33:40|11760.7|11745.7|11760.7|11745.7|11760.7|11745.7|11760.7|11745.7|0
1637235240000|2021-11-18 11:34:00|11761.2|11746.2|11760.7|11745.7|11761.2|11746.2|11760.7|11745.7|0
1637235250000|2021-11-18 11:34:10|11759|11744|11759|11744|11759|11744|11759|11744|0
1637235420000|2021-11-18 11:37:00|11758.5|11743.5|11758.5|11743.5|11758.5|11743.5|11758.5|11743.5|0
1637235650000|2021-11-18 11:40:50|11761.6|11736.6|11750.5|11735.5|11761.6|11736.6|11750.5|11731.7|0
1637235660000|2021-11-18 11:41:00|11750.1|11735.1|11755|11730|11755|11735.1|11750.1|11730|0
1637235670000|2021-11-18 11:41:10|11754.1|11729.1|11754.1|11729.1|11754.1|11729.1|11754.1|11729.1|0
1637235930000|2021-11-18 11:45:30|11749.2|11734.2|11749.2|11734.2|11749.2|11734.2|11749.2|11734.2|0
1637236020000|2021-11-18 11:47:00|11748.6|11733.6|11749.1|11734.1|11749.1|11734.1|11748.6|11733.6|0
1637236080000|2021-11-18 11:48:00|||||||||1
1637236110000|2021-11-18 11:48:30|11749.3|11734.3|11749.3|11734.3|11749.3|11734.3|11749.3|11734.3|0
1637236140000|2021-11-18 11:49:00|11748.7|11733.7|11748.7|11733.7|11748.7|11733.7|11748.7|11733.7|0
1637236190000|2021-11-18 11:49:50|11751.2|11736.2|11751.2|11736.2|11751.2|11736.2|11751.2|11736.2|0
1637236300000|2021-11-18 11:51:40|11751|11736|11747.8|11732.8|11751|11736|11747.8|11732.8|0
1637236380000|2021-11-18 11:53:00|11748.3|11733.3|11748.2|11733.2|11748.3|11733.3|11748.2|11733.2|0
1637236440000|2021-11-18 11:54:00|11747.7|11732.7|11748.8|11733.8|11748.8|11733.8|11747.7|11732.7|0
1637236500000|2021-11-18 11:55:00|11747.2|11732.2|11747.2|11732.2|11747.2|11732.2|11747.2|11732.2|0
1637236510000|2021-11-18 11:55:10|11746.8|11731.8|11746.8|11731.8|11746.8|11731.8|11746.8|11731.8|0
1637236520000|2021-11-18 11:55:20|11747.3|11732.3|11747.3|11732.3|11747.3|11732.3|11747.3|11732.3|1
1637236570000|2021-11-18 11:56:10|11747.2|11732.2|11747.5|11732.5|11747.5|11732.5|11746|11731|2
1637236600000|2021-11-18 11:56:40|||||||||1
1637236640000|2021-11-18 11:57:20|11749.5|11734.5|11749.5|11734.5|11749.5|11734.5|11749.5|11734.5|0
1637236650000|2021-11-18 11:57:30|||||||||1
1637236700000|2021-11-18 11:58:20|11749.4|11734.4|11749.4|11734.4|11749.4|11734.4|11749.4|11734.4|1
1637236740000|2021-11-18 11:59:00|11749.5|11734.5|11749.5|11734.5|11749.5|11734.5|11749.5|11734.5|1
1637236780000|2021-11-18 11:59:40|11749.4|11734.4|11749.4|11734.4|11749.4|11734.4|11749.4|11734.4|0
1637236790000|2021-11-18 11:59:50|11749.5|11734.5|11750|11735|11750|11735|11749.5|11734.5|0
1637236800000|2021-11-18 12:00:00|11750.4|11735.4|11751.9|11736.9|11751.9|11736.9|11749.5|11734.5|0
1637236820000|2021-11-18 12:00:20|11752|11737|11752|11737|11752|11737|11752|11737|1
1637236840000|2021-11-18 12:00:40|11751.9|11736.9|11751.9|11736.9|11751.9|11736.9|11751.9|11736.9|0
1637236910000|2021-11-18 12:01:50|11752.4|11737.4|11752.4|11737.4|11752.4|11737.4|11752.4|11737.4|1
1637236920000|2021-11-18 12:02:00|11752|11737|11748.8|11733.8|11752|11737|11748.8|11733.8|0
1637236930000|2021-11-18 12:02:10|11747.4|11732.4|11747.4|11732.4|11747.4|11732.4|11747.4|11732.4|0
1637236950000|2021-11-18 12:02:30|11747.9|11732.9|11747.9|11732.9|11747.9|11732.9|11747.9|11732.9|0
1637236990000|2021-11-18 12:03:10|||||||||1
1637237000000|2021-11-18 12:03:20|11747.4|11732.4|11747.4|11732.4|11747.4|11732.4|11747.4|11732.4|0
1637237010000|2021-11-18 12:03:30|11747.9|11732.9|11747.9|11732.9|11747.9|11732.9|11747.9|11732.9|0
1637237040000|2021-11-18 12:04:00|11748.4|11733.4|11748.4|11733.4|11748.4|11733.4|11748.4|11733.4|0
1637237060000|2021-11-18 12:04:20|11750.9|11735.9|11750.9|11735.9|11750.9|11735.9|11750.9|11735.9|0
1637237080000|2021-11-18 12:04:40|11751|11736|11751|11736|11751|11736|11751|11736|1
1637237100000|2021-11-18 12:05:00|11750.9|11735.9|11750.9|11735.9|11750.9|11735.9|11750.9|11735.9|3
1637237120000|2021-11-18 12:05:20|||||||||1
1637237160000|2021-11-18 12:06:00|11750.4|11735.4|11750.4|11735.4|11750.4|11735.4|11750.4|11735.4|1
1637237170000|2021-11-18 12:06:10|11754.3|11739.3|11754.3|11739.3|11754.3|11739.3|11754.3|11739.3|0
1637237200000|2021-11-18 12:06:40|11754.4|11739.4|11754.4|11739.4|11754.4|11739.4|11754.4|11739.4|0
1637237210000|2021-11-18 12:06:50|11754.3|11739.3|11756.4|11741.4|11756.4|11741.4|11754.3|11739.3|1
1637237220000|2021-11-18 12:07:00|11756.3|11741.3|11759.4|11734.4|11759.4|11741.3|11756.3|11734.4|0
1637237230000|2021-11-18 12:07:10|11759.9|11734.9|11759.4|11734.4|11759.9|11734.9|11759.4|11734.4|0
1637237240000|2021-11-18 12:07:20|11755.4|11740.4|11755.4|11740.4|11755.4|11740.4|11755.4|11740.4|0
1637237280000|2021-11-18 12:08:00|11762.3|11737.3|11762.3|11737.3|11762.3|11737.3|11762.3|11737.3|0
1637237290000|2021-11-18 12:08:10|11761.9|11736.9|11761.9|11736.9|11761.9|11736.9|11761.9|11736.9|0
1637237310000|2021-11-18 12:08:30|11761.4|11736.4|11761.4|11736.4|11761.4|11736.4|11761.4|11736.4|0
1637237340000|2021-11-18 12:09:00|11762.4|11737.4|11762.4|11737.4|11762.4|11737.4|11762.4|11737.4|0
1637237440000|2021-11-18 12:10:40|11761.9|11736.9|11761.4|11736.4|11762.4|11737.4|11761.4|11736.4|0
1637237450000|2021-11-18 12:10:50|11760.9|11735.9|11761.9|11736.9|11761.9|11736.9|11760.9|11735.9|0
1637237460000|2021-11-18 12:11:00|11761.8|11736.8|11761.4|11736.4|11761.9|11736.9|11760.9|11735.9|0
1637237510000|2021-11-18 12:11:50|11758.9|11733.9|11757.4|11732.4|11758.9|11738.3|11753.3|11732.4|0
1637237520000|2021-11-18 12:12:00|11756.4|11731.4|11747.9|11732.9|11756.9|11732.9|11747.9|11731.4|0
1637237670000|2021-11-18 12:14:30|11747.8|11732.8|11742.6|11727.6|11747.9|11732.8|11742.6|11722.9|0
1637237680000|2021-11-18 12:14:40|11739.5|11724.5|11739.1|11724.1|11739.5|11724.5|11739.1|11724.1|0
1637237730000|2021-11-18 12:15:30|11738.2|11723.2|11738.2|11723.2|11738.2|11723.2|11737.7|11722.7|0
1637237740000|2021-11-18 12:15:40|11737.7|11722.7|11738.1|11723.1|11738.2|11723.2|11737.7|11722.7|0
1637237750000|2021-11-18 12:15:50|11738.4|11723.4|11738.4|11723.4|11738.4|11723.4|11738.4|11723.4|0
1637237760000|2021-11-18 12:16:00|11738.3|11723.3|11738.3|11723.3|11738.3|11723.3|11738.3|11723.3|0
1637237820000|2021-11-18 12:17:00|11737.4|11722.4|11736|11721|11737.4|11722.4|11736|11721|0
1637237890000|2021-11-18 12:18:10|11736.1|11721.1|11736.5|11721.5|11736.5|11721.5|11736.1|11721.1|0
1637237970000|2021-11-18 12:19:30|11734.8|11719.8|11734.8|11719.8|11734.8|11719.8|11734.8|11719.8|0
1637238120000|2021-11-18 12:22:00|11734.3|11719.3|11734.3|11719.3|11734.3|11719.3|11730.4|11715.4|0
1637238130000|2021-11-18 12:22:10|11733.9|11718.9|11733.9|11718.9|11733.9|11718.9|11733.9|11718.9|0
1637238150000|2021-11-18 12:22:30|11734.8|11719.8|11734.8|11719.8|11734.8|11719.8|11734.8|11719.8|0
1637238240000|2021-11-18 12:24:00|11733.9|11718.9|11733.9|11718.9|11733.9|11718.9|11733.9|11718.9|0
1637238270000|2021-11-18 12:24:30|11733.5|11718.5|11732.9|11717.9|11733.5|11718.5|11732.9|11717.9|0
1637238280000|2021-11-18 12:24:40|11733.3|11718.3|11733.3|11718.3|11733.3|11718.3|11733.3|11718.3|0
1637238300000|2021-11-18 12:25:00|11732.9|11717.9|11733.4|11718.4|11733.4|11718.4|11732.9|11717.9|1
1637238420000|2021-11-18 12:27:00|11733|11718|11732.6|11717.6|11733|11718|11732.6|11717.6|3
1637238450000|2021-11-18 12:27:30|11737.3|11712.3|11728.6|11713.6|11737.3|11714.1|11728.6|11710|0
1637238460000|2021-11-18 12:27:40|11721.5|11706.5|11723|11708|11723|11708|11721.5|11706.5|0
1637238530000|2021-11-18 12:28:50|11722.1|11707.1|11723.6|11708.6|11723.6|11708.6|11722.1|11707.1|17
1637238540000|2021-11-18 12:29:00|11722.7|11707.7|11722.7|11707.7|11722.7|11707.7|11722.7|11707.7|0
1637238570000|2021-11-18 12:29:30|11723.1|11708.1|11723.1|11708.1|11723.1|11708.1|11723.1|11708.1|0
1637238580000|2021-11-18 12:29:40|11724|11709|11724|11709|11724|11709|11724|11709|0
1637238610000|2021-11-18 12:30:10|11725.3|11710.3|11725.3|11710.3|11725.3|11710.3|11725.3|11710.3|0
1637238660000|2021-11-18 12:31:00|11731.2|11706.2|11735.2|11710.2|11735.2|11710.2|11731.2|11706.2|0
1637238670000|2021-11-18 12:31:10|11735.6|11710.6|11736.1|11711.1|11736.1|11711.1|11735.6|11710.6|0
1637238700000|2021-11-18 12:31:40|11736.6|11711.6|11725.5|11710.5|11736.6|11716.8|11725.5|11710.5|1
1637238720000|2021-11-18 12:32:00|11725.1|11710.1|11725.1|11710.1|11725.1|11710.1|11725.1|11710.1|0
1637238730000|2021-11-18 12:32:10|11725.5|11710.5|11725.5|11710.5|11725.5|11710.5|11725.5|11710.5|0
1637238800000|2021-11-18 12:33:20|11723.1|11708.1|11723.1|11708.1|11723.1|11708.1|11723.1|11708.1|2
1637238860000|2021-11-18 12:34:20|11725.8|11710.8|11725.8|11710.8|11725.8|11710.8|11725.8|11710.8|0
1637238890000|2021-11-18 12:34:50|11726.4|11711.4|11725.9|11710.9|11726.4|11711.4|11725.9|11710.9|4
1637238900000|2021-11-18 12:35:00|11725.8|11710.8|11725.8|11710.8|11725.8|11710.8|11725.8|11710.8|0
1637239000000|2021-11-18 12:36:40|11725.7|11710.7|11725.7|11710.7|11725.7|11710.7|11725.7|11710.7|0
1637239030000|2021-11-18 12:37:10|11726.6|11711.6|11726.6|11711.6|11726.6|11711.6|11726.6|11711.6|0
1637239080000|2021-11-18 12:38:00|11727.1|11712.1|11727.1|11712.1|11727.1|11712.1|11727.1|11712.1|0
1637239120000|2021-11-18 12:38:40|11727.6|11712.6|11727.6|11712.6|11727.6|11712.6|11727.6|11712.6|0
1637239130000|2021-11-18 12:38:50|11730.6|11715.6|11730.6|11715.6|11730.6|11715.6|11730.6|11715.6|0
1637239140000|2021-11-18 12:39:00|11731.1|11716.1|11731.1|11716.1|11731.1|11716.1|11731.1|11716.1|0
1637239150000|2021-11-18 12:39:10|11730.6|11715.6|11730.6|11715.6|11730.6|11715.6|11730.6|11715.6|0
1637239200000|2021-11-18 12:40:00|11730.5|11715.5|11730.1|11715.1|11730.5|11715.5|11730.1|11715.1|0
1637239220000|2021-11-18 12:40:20|11730.6|11715.6|11731|11716|11731|11716|11730.5|11715.5|0
1637239230000|2021-11-18 12:40:30|11731.5|11716.5|11731.5|11716.5|11731.5|11716.5|11731.5|11716.5|0
1637239240000|2021-11-18 12:40:40|11731.6|11716.6|11732.5|11717.5|11732.5|11717.5|11731.6|11716.6|0
1637239260000|2021-11-18 12:41:00|11733|11718|11733|11718|11733|11718|11733|11718|0
1637239300000|2021-11-18 12:41:40|11732|11717|11732.5|11717.5|11732.5|11717.5|11732|11717|0
1637239310000|2021-11-18 12:41:50|11733|11718|11739.5|11724.5|11739.5|11724.5|11733|11718|0
1637239320000|2021-11-18 12:42:00|11740.3|11725.3|11731.5|11716.5|11740.3|11725.3|11731.5|11716.5|0
1637239330000|2021-11-18 12:42:10|11732|11717|11732|11717|11732|11717|11732|11717|0
1637239350000|2021-11-18 12:42:30|11733|11718|11733|11718|11733|11718|11733|11718|0
1637239360000|2021-11-18 12:42:40|11734|11719|11734|11719|11734|11719|11734|11719|0
1637239370000|2021-11-18 12:42:50|11733.5|11718.5|11729.3|11714.3|11733.5|11718.5|11729.3|11714.3|0
1637239380000|2021-11-18 12:43:00|11728|11713|11728.1|11713.1|11728.5|11713.5|11728|11713|0
1637239390000|2021-11-18 12:43:10|11728.5|11713.5|11728.5|11713.5|11728.5|11713.5|11728.5|11713.5|0
1637239400000|2021-11-18 12:43:20|11728.3|11713.3|11728.3|11713.3|11728.3|11713.3|11728.3|11713.3|2
1637239410000|2021-11-18 12:43:30|11728.7|11713.7|11724.8|11709.8|11728.7|11713.7|11724.8|11709.8|1
1637239440000|2021-11-18 12:44:00|11725.2|11710.2|11728.2|11713.2|11728.2|11713.2|11725.2|11710.2|12
1637239450000|2021-11-18 12:44:10|11728.1|11713.1|11728.6|11713.6|11728.6|11713.6|11727.7|11712.7|1
1637239470000|2021-11-18 12:44:30|11729|11714|11729|11714|11729|11714|11729|11714|0
1637239480000|2021-11-18 12:44:40|11728.9|11713.9|11728.5|11713.5|11728.9|11713.9|11728.5|11713.5|2
1637239490000|2021-11-18 12:44:50|11728.1|11713.1|11728.1|11713.1|11728.1|11713.1|11728.1|11713.1|0
1637239500000|2021-11-18 12:45:00|11728.6|11713.6|11728.6|11713.6|11728.6|11713.6|11728.6|11713.6|0
1637239510000|2021-11-18 12:45:10|11735.9|11720.9|11734|11719|11736.9|11721.9|11734|11719|1
1637239530000|2021-11-18 12:45:30|11734.5|11719.5|11734.5|11719.5|11734.5|11719.5|11734.5|11719.5|0
1637239540000|2021-11-18 12:45:40|11734.4|11719.4|11734.9|11719.9|11734.9|11719.9|11734.4|11719.4|2
1637239550000|2021-11-18 12:45:50|11734.5|11719.5|11734.4|11719.4|11734.9|11719.9|11734.4|11719.4|0
1637239570000|2021-11-18 12:46:10|11734.9|11719.9|11734.9|11719.9|11734.9|11719.9|11734.9|11719.9|2
1637239600000|2021-11-18 12:46:40|11734.8|11719.8|11734.8|11719.8|11734.8|11719.8|11734.8|11719.8|0
1637239650000|2021-11-18 12:47:30|11732.5|11717.5|11732.5|11717.5|11732.5|11717.5|11732.5|11717.5|0
1637239660000|2021-11-18 12:47:40|11731.2|11716.2|11731.2|11716.2|11731.2|11716.2|11731.2|11716.2|0
1637239680000|2021-11-18 12:48:00|11730.7|11715.7|11730.7|11715.7|11730.7|11715.7|11730.7|11715.7|1
1637239690000|2021-11-18 12:48:10|11730.3|11715.3|11730.3|11715.3|11730.3|11715.3|11730.3|11715.3|1
1637239700000|2021-11-18 12:48:20|||||||||1
1637239720000|2021-11-18 12:48:40|||||||||1
1637239730000|2021-11-18 12:48:50|11731.7|11716.7|11731.7|11716.7|11731.7|11716.7|11731.7|11716.7|0
1637239740000|2021-11-18 12:49:00|11732|11717|11730.3|11715.3|11732|11717|11730.3|11715.3|0
1637239770000|2021-11-18 12:49:30|11730.2|11715.2|11730.2|11715.2|11730.2|11715.2|11730.2|11715.2|1
1637239800000|2021-11-18 12:50:00|11728.5|11713.5|11728|11713|11728.5|11713.5|11728|11713|1
1637239810000|2021-11-18 12:50:10|11727.5|11712.5|11727.5|11712.5|11727.5|11712.5|11727.5|11712.5|0
1637239890000|2021-11-18 12:51:30|11728.4|11713.4|11728.3|11713.3|11728.4|11713.4|11728.3|11713.3|4
1637239910000|2021-11-18 12:51:50|11725|11710|11725|11710|11725|11710|11725|11710|1
1637239930000|2021-11-18 12:52:10|11724.6|11709.6|11724.6|11709.6|11724.6|11709.6|11724.6|11709.6|0
1637239940000|2021-11-18 12:52:20|11725|11710|11725|11710|11725|11710|11725|11710|1
1637240080000|2021-11-18 12:54:40|11725.5|11710.5|11725.5|11710.5|11725.5|11710.5|11725.5|11710.5|0
1637240090000|2021-11-18 12:54:50|11725.4|11710.4|11724.9|11709.9|11725.4|11710.4|11724.9|11709.9|0
1637240110000|2021-11-18 12:55:10|11725.1|11710.1|11725.1|11710.1|11725.1|11710.1|11725.1|11710.1|1
1637240230000|2021-11-18 12:57:10|11726.5|11711.5|11726.5|11711.5|11726.5|11711.5|11726.5|11711.5|0
1637240270000|2021-11-18 12:57:50|11725.4|11710.4|11725.4|11710.4|11725.4|11710.4|11725.4|11710.4|1
1637240280000|2021-11-18 12:58:00|11725.3|11710.3|11725.3|11710.3|11725.3|11710.3|11725.3|11710.3|3
1637240320000|2021-11-18 12:58:40|11725.1|11710.1|11725.1|11710.1|11725.1|11710.1|11725.1|11710.1|0
1637240330000|2021-11-18 12:58:50|11723.6|11708.6|11723.6|11708.6|11723.6|11708.6|11723.6|11708.6|0
1637240350000|2021-11-18 12:59:10|||||||||1
1637240390000|2021-11-18 12:59:50|11728.6|11703.6|11723.6|11708.6|11728.6|11708.6|11723.6|11703.6|0
1637240400000|2021-11-18 13:00:00|11723.5|11708.5|11718.6|11703.6|11723.5|11708.5|11718.6|11703.6|0
1637240410000|2021-11-18 13:00:10|11718.2|11703.2|11718.2|11703.2|11718.2|11703.2|11718.2|11703.2|0
1637240450000|2021-11-18 13:00:50|11718.1|11703.1|11717.3|11702.3|11718.1|11703.1|11717.3|11702.3|0
1637240480000|2021-11-18 13:01:20|11717.1|11702.1|11716.3|11701.3|11717.1|11702.1|11716.3|11701.3|0
1637240490000|2021-11-18 13:01:30|11715.8|11700.8|11717.8|11702.8|11717.8|11702.8|11715.8|11700.8|0
1637240500000|2021-11-18 13:01:40|11717.7|11702.7|11718.2|11703.2|11718.2|11703.2|11717.7|11702.7|0
1637240510000|2021-11-18 13:01:50|11718.3|11703.3|11717.8|11702.8|11718.3|11703.3|11717.8|11702.8|0
1637240520000|2021-11-18 13:02:00|11717.3|11702.3|11716.8|11701.8|11717.8|11702.8|11716.8|11701.8|0
1637240600000|2021-11-18 13:03:20|11714.6|11699.6|11719.1|11694.1|11719.1|11699.6|11714.6|11694.1|1
1637240610000|2021-11-18 13:03:30|11714.4|11699.4|11714.8|11699.8|11714.8|11699.8|11714.4|11699.4|0
1637240620000|2021-11-18 13:03:40|11714.6|11699.6|11714.6|11699.6|11714.6|11699.6|11714.6|11699.6|0
1637240630000|2021-11-18 13:03:50|11714.5|11699.5|11719.1|11694.1|11719.1|11699.5|11714.1|11694.1|0
1637240650000|2021-11-18 13:04:10|11717.8|11692.8|11678.1|11663.1|11717.8|11693.2|11678.1|11663.1|14
1637240660000|2021-11-18 13:04:20|11678.2|11663.2|11678.4|11663.4|11678.4|11663.4|11677.6|11662.6|0
1637240670000|2021-11-18 13:04:30|11678.7|11663.7|11678.9|11663.9|11680.9|11665.9|11678.7|11663.7|0
1637240680000|2021-11-18 13:04:40|11679.4|11664.4|11679.4|11664.4|11679.4|11664.4|11679.4|11664.4|0
1637240690000|2021-11-18 13:04:50|11679.3|11664.3|11678.6|11663.6|11679.3|11664.3|11678.5|11663.5|1
1637240700000|2021-11-18 13:05:00|11677.6|11662.6|11675.1|11660.1|11677.6|11662.6|11675.1|11660.1|0
1637240710000|2021-11-18 13:05:10|11675.6|11660.6|11675.5|11660.5|11675.6|11660.6|11675.5|11660.5|0
1637240720000|2021-11-18 13:05:20|11675.3|11660.3|11673.5|11658.5|11675.3|11660.3|11673.5|11658.5|0
1637240730000|2021-11-18 13:05:30|11672.2|11657.2|11659.6|11644.6|11672.2|11657.2|11658.5|11643.5|17
1637240740000|2021-11-18 13:05:40|11660.4|11645.4|11660|11645|11660.4|11645.4|11660|11645|0
1637240750000|2021-11-18 13:05:50|11660.7|11645.7|11663.2|11648.2|11663.3|11648.3|11660.7|11645.7|0
1637240760000|2021-11-18 13:06:00|11662.8|11647.8|11659.9|11644.9|11663|11648|11659.9|11644.9|0
1637240770000|2021-11-18 13:06:10|11660|11645|11661.3|11646.3|11661.8|11646.8|11660|11645|0
1637240780000|2021-11-18 13:06:20|11662.2|11647.2|11663.3|11648.3|11663.3|11648.3|11662.2|11647.2|0
1637240790000|2021-11-18 13:06:30|11663.7|11648.7|11663.2|11648.2|11663.7|11648.7|11662.7|11647.7|0
1637240800000|2021-11-18 13:06:40|11662.7|11647.7|11659.9|11644.9|11662.7|11647.7|11659.9|11644.9|0
1637240820000|2021-11-18 13:07:00|11659.4|11644.4|11657.9|11642.9|11659.4|11644.4|11657.9|11642.9|0
1637240830000|2021-11-18 13:07:10|11657.1|11642.1|11657.1|11642.1|11657.1|11642.1|11656.3|11641.3|1
1637240840000|2021-11-18 13:07:20|11660.6|11645.6|11660.6|11645.6|11660.6|11645.6|11660.6|11645.6|0
1637240850000|2021-11-18 13:07:30|11660.5|11645.5|11661.3|11646.3|11664.6|11649.6|11659.2|11644.2|0
1637240860000|2021-11-18 13:07:40|11661.8|11646.8|11659.6|11644.6|11661.8|11646.8|11659.6|11644.6|0
1637240870000|2021-11-18 13:07:50|11656.8|11641.8|11654.9|11639.9|11656.8|11641.8|11653.4|11638.4|1
1637240880000|2021-11-18 13:08:00|11655.3|11640.3|11653.4|11638.4|11655.3|11640.3|11653.4|11638.4|0
1637240890000|2021-11-18 13:08:10|11654.4|11639.4|11649.1|11634.1|11654.4|11639.4|11648.6|11633.6|18
1637240900000|2021-11-18 13:08:20|11648.9|11633.9|11647.6|11632.6|11648.9|11633.9|11647.1|11632.1|0
1637240910000|2021-11-18 13:08:30|11647.5|11632.5|11647.9|11632.9|11647.9|11632.9|11646.1|11631.1|0
1637240920000|2021-11-18 13:08:40|11648|11633|11651.8|11636.8|11652.8|11637.8|11647.4|11632.4|3
1637240930000|2021-11-18 13:08:50|11654.5|11639.5|11672.4|11647.4|11672.4|11649.8|11654.3|11639.3|22
1637240940000|2021-11-18 13:09:00|11667.8|11652.8|11672.4|11657.4|11672.4|11657.4|11667.8|11652.8|1
1637240950000|2021-11-18 13:09:10|11671.9|11656.9|11671.8|11656.8|11671.9|11656.9|11671.8|11656.8|1
1637240960000|2021-11-18 13:09:20|11670.8|11655.8|11670.8|11655.8|11670.8|11655.8|11670.8|11655.8|2
1637240970000|2021-11-18 13:09:30|11668.8|11653.8|11666.2|11651.2|11673.5|11653.8|11666.2|11648.5|0
1637240980000|2021-11-18 13:09:40|11671.3|11646.3|11670.2|11645.2|11671.3|11651.2|11666.2|11645.2|0
1637240990000|2021-11-18 13:09:50|11670|11645|11661.8|11646.8|11670|11646.8|11661.8|11642.3|0
1637241000000|2021-11-18 13:10:00|11658.8|11643.8|11657.3|11642.3|11658.8|11643.8|11657.3|11642.3|0
1637241010000|2021-11-18 13:10:10|11657.8|11642.8|11657.8|11642.8|11657.8|11642.8|11657.8|11642.8|0
1637241020000|2021-11-18 13:10:20|11657.3|11642.3|11658.5|11643.5|11658.5|11643.5|11657.3|11642.3|4
1637241030000|2021-11-18 13:10:30|11658.2|11643.2|11660|11645|11660|11645|11656|11641|0
1637241040000|2021-11-18 13:10:40|11658.4|11643.4|11654.5|11639.5|11659|11644|11654.5|11639.5|0
1637241050000|2021-11-18 13:10:50|11657.5|11642.5|11655.9|11640.9|11657.5|11642.5|11654.9|11639.9|0
1637241060000|2021-11-18 13:11:00|11655.6|11640.6|11656.1|11641.1|11656.1|11641.1|11655.5|11640.5|0
1637241080000|2021-11-18 13:11:20|11657.1|11642.1|11657.1|11642.1|11657.1|11642.1|11657.1|11642.1|0
1637241090000|2021-11-18 13:11:30|11656.4|11641.4|11651.8|11626.8|11656.4|11641.4|11650.6|11626.8|50
1637241100000|2021-11-18 13:11:40|11646.6|11631.6|11644.9|11629.9|11646.6|11631.6|11644.5|11629.5|1
1637241110000|2021-11-18 13:11:50|11645.4|11630.4|11650.6|11635.6|11652.6|11637.6|11645.4|11630.4|1
1637241120000|2021-11-18 13:12:00|11651.1|11636.1|11650.1|11635.1|11651.6|11636.6|11650.1|11635.1|0
1637241130000|2021-11-18 13:12:10|11650.2|11635.2|11642.9|11627.9|11660.5|11635.6|11640.3|11623|9
1637241140000|2021-11-18 13:12:20|11642.4|11627.4|11643|11628|11643|11628|11641.1|11626.1|0
1637241150000|2021-11-18 13:12:30|11643.1|11628.1|11637.6|11622.6|11643.1|11628.1|11633.6|11618.6|8
1637241160000|2021-11-18 13:12:40|11637.2|11622.2|11641.1|11626.1|11641.1|11626.1|11637.2|11622.2|0
1637241170000|2021-11-18 13:12:50|11641.2|11626.2|11640.9|11625.9|11641.2|11626.2|11640.9|11625.9|10
1637241180000|2021-11-18 13:13:00|11640.8|11625.8|11640.7|11625.7|11645.7|11625.8|11640.2|11620.7|0
1637241200000|2021-11-18 13:13:20|11640.6|11625.6|11640.6|11625.6|11640.6|11625.6|11640.6|11625.6|0
1637241210000|2021-11-18 13:13:30|11646.2|11621.2|11646.2|11621.2|11646.2|11621.2|11646.2|11621.2|0
1637241230000|2021-11-18 13:13:50|11641.8|11626.8|11648.9|11623.9|11651.8|11626.8|11641.8|11623.9|0
1637241240000|2021-11-18 13:14:00|11647.1|11622.1|11650.2|11625.2|11650.2|11627.8|11642.8|11622.1|0
1637241250000|2021-11-18 13:14:10|11647.1|11622.1|11641.2|11626.2|11656.5|11626.3|11641.2|11619|9
1637241260000|2021-11-18 13:14:20|11640.7|11625.7|11640|11625|11640.7|11625.7|11640|11625|1
1637241270000|2021-11-18 13:14:30|11639.6|11624.6|11638.2|11623.2|11639.6|11624.6|11638.2|11623.2|0
1637241290000|2021-11-18 13:14:50|11639.9|11624.9|11644.7|11629.7|11644.7|11629.7|11639.9|11624.9|1
1637241300000|2021-11-18 13:15:00|11641.2|11626.2|11643|11628|11643|11628|11639.9|11624.9|0
1637241310000|2021-11-18 13:15:10|11631.1|11616.1|11634.6|11619.6|11634.6|11619.6|11631.1|11616.1|5
1637241320000|2021-11-18 13:15:20|11635|11620|11630.8|11615.8|11635|11620|11629.3|11614.3|1
1637241330000|2021-11-18 13:15:30|11630.2|11615.2|11634.1|11619.1|11634.2|11619.2|11630.2|11615.2|2
1637241340000|2021-11-18 13:15:40|11637.7|11622.7|11637.5|11622.5|11638.1|11623.1|11637.1|11622.1|5
1637241350000|2021-11-18 13:15:50|11637.9|11622.9|11638.5|11623.5|11638.5|11623.5|11637.9|11622.9|0
1637241360000|2021-11-18 13:16:00|11638.4|11623.4|11635.5|11620.5|11638.4|11623.4|11635.5|11620.5|0
1637241380000|2021-11-18 13:16:20|11634.3|11619.3|11632.3|11617.3|11634.3|11619.3|11632.3|11617.3|3
1637241390000|2021-11-18 13:16:30|11630.3|11615.3|11630.9|11615.9|11630.9|11615.9|11630.2|11615.2|0
1637241400000|2021-11-18 13:16:40|11631.3|11616.3|11632.8|11617.8|11632.8|11617.8|11631.3|11616.3|0
1637241410000|2021-11-18 13:16:50|11632.3|11617.3|11621.7|11606.7|11632.3|11617.3|11621.7|11606.7|1
1637241420000|2021-11-18 13:17:00|11619.5|11604.5|11620.7|11605.7|11620.7|11605.7|11618.2|11603.2|0
1637241430000|2021-11-18 13:17:10|11624.2|11609.2|11632.5|11617.5|11632.7|11617.7|11624.2|11609.2|0
1637241440000|2021-11-18 13:17:20|11631.2|11616.2|11631.7|11616.7|11631.7|11616.7|11631.2|11616.2|1
1637241450000|2021-11-18 13:17:30|11632.2|11617.2|11633.2|11618.2|11633.2|11618.2|11630.7|11615.7|0
1637241460000|2021-11-18 13:17:40|11633.7|11618.7|11643.2|11618.2|11643.2|11622.2|11633.7|11618.2|0
1637241470000|2021-11-18 13:17:50|11643.4|11618.4|11637.1|11622.1|11645.2|11623.7|11637.1|11618.4|1
1637241480000|2021-11-18 13:18:00|11637.2|11622.2|11637.2|11622.2|11637.2|11622.2|11637.2|11622.2|0
1637241490000|2021-11-18 13:18:10|11637.1|11622.1|11636.7|11621.7|11637.2|11622.2|11636.7|11621.7|0
1637241500000|2021-11-18 13:18:20|11645.7|11620.7|11645.7|11620.7|11645.7|11620.7|11645.7|11620.7|0
1637241510000|2021-11-18 13:18:30|||||||||1
1637241520000|2021-11-18 13:18:40|11640|11625|11636.3|11621.3|11640|11625|11635.7|11620.7|0
1637241530000|2021-11-18 13:18:50|11636.7|11621.7|11636.2|11621.2|11636.7|11621.7|11633.7|11618.7|0
1637241540000|2021-11-18 13:19:00|11646.6|11609.1|11639.9|11602.4|11646.6|11609.1|11639.9|11602.4|7
1637241550000|2021-11-18 13:19:10|11639|11601.5|11624.2|11609.2|11640|11611.9|11624.2|11600.5|0
1637241560000|2021-11-18 13:19:20|11624.1|11609.1|11624.2|11609.2|11624.2|11609.2|11624.1|11609.1|1
1637241570000|2021-11-18 13:19:30|11624.5|11609.5|11627.2|11612.2|11627.7|11612.7|11624.5|11609.5|1
1637241580000|2021-11-18 13:19:40|11626.7|11611.7|11626.7|11611.7|11626.7|11611.7|11626.7|11611.7|0
1637241590000|2021-11-18 13:19:50|11626.8|11611.8|11626.8|11611.8|11626.8|11611.8|11626.8|11611.8|0
1637241600000|2021-11-18 13:20:00|11626.9|11611.9|11627.7|11612.7|11628.7|11613.7|11626.9|11611.9|0
1637241610000|2021-11-18 13:20:10|11627.8|11612.8|11627.8|11612.8|11627.8|11612.8|11627.7|11612.7|0
1637241620000|2021-11-18 13:20:20|11628.3|11613.3|11628.3|11613.3|11628.3|11613.3|11628.3|11613.3|0
1637241630000|2021-11-18 13:20:30|11628.7|11613.7|11629.7|11614.7|11630.3|11615.3|11628.7|11613.7|0
1637241640000|2021-11-18 13:20:40|11632.2|11617.2|11632.5|11617.5|11633.3|11618.3|11632.2|11617.2|16
1637241650000|2021-11-18 13:20:50|11632.6|11617.6|11633.5|11618.5|11633.5|11618.5|11632.6|11617.6|0
1637241660000|2021-11-18 13:21:00|11635.4|11620.4|11637.2|11622.2|11637.2|11622.2|11635.4|11620.4|17
1637241670000|2021-11-18 13:21:10|11635.9|11620.9|11636.5|11621.5|11637.4|11622.4|11635.9|11620.9|3
1637241680000|2021-11-18 13:21:20|11637|11622|11645.1|11630.1|11645.1|11630.1|11637|11622|4
1637241690000|2021-11-18 13:21:30|||||||||1
1637241710000|2021-11-18 13:21:50|11648.3|11633.3|11647.4|11632.4|11648.3|11633.3|11639.5|11618.1|28
1637241720000|2021-11-18 13:22:00|11640.1|11625.1|11634.3|11619.3|11640.1|11625.1|11634.3|11619.3|2
1637241730000|2021-11-18 13:22:10|11634.4|11619.4|11637.3|11622.3|11637.3|11622.3|11634.4|11619.4|2
1637241740000|2021-11-18 13:22:20|11637.9|11622.9|11638.4|11623.4|11638.4|11623.4|11637.9|11622.9|0
1637241750000|2021-11-18 13:22:30|11638.5|11623.5|11638.9|11623.9|11638.9|11623.9|11638.1|11623.1|16
1637241760000|2021-11-18 13:22:40|||||||||6
1637241770000|2021-11-18 13:22:50|11645.5|11630.5|11644.1|11629.1|11645.5|11630.5|11644.1|11629.1|21
1637241780000|2021-11-18 13:23:00|||||||||11
1637241790000|2021-11-18 13:23:10|||||||||22
1637241800000|2021-11-18 13:23:20|11643.3|11628.3|11647.3|11632.3|11647.3|11632.3|11640.6|11625.6|24
1637241810000|2021-11-18 13:23:30|11648.2|11633.2|11648.2|11633.2|11648.2|11633.2|11648.2|11633.2|5
1637241820000|2021-11-18 13:23:40|11648.4|11633.4|11650.7|11635.7|11650.7|11635.7|11648.4|11633.4|1
1637241830000|2021-11-18 13:23:50|11650.6|11635.6|11650.7|11635.7|11650.7|11635.7|11650.6|11635.6|0
1637241840000|2021-11-18 13:24:00|11648.6|11633.6|11647.7|11632.7|11648.6|11633.6|11646.7|11631.7|1
1637241860000|2021-11-18 13:24:20|11647.4|11632.4|11655.3|11640.3|11655.3|11640.3|11647.4|11632.4|8
1637241870000|2021-11-18 13:24:30|11654.8|11639.8|11655|11640|11656.5|11641.5|11654.8|11639.8|45
1637241890000|2021-11-18 13:24:50|11654.5|11639.5|11654|11639|11654.8|11639.8|11653.5|11638.5|1
1637241900000|2021-11-18 13:25:00|11653.8|11638.8|11657.4|11642.4|11660.8|11642.4|11653.2|11635.8|15
1637241920000|2021-11-18 13:25:20|11657.5|11642.5|11657.5|11642.5|11657.5|11642.5|11657.5|11642.5|0
1637241930000|2021-11-18 13:25:30|11658|11643|11658|11643|11658|11643|11658|11643|0
1637241940000|2021-11-18 13:25:40|11648|11633|11643.5|11628.5|11648|11633|11643.5|11628.5|1
1637241950000|2021-11-18 13:25:50|11647.5|11632.5|11647|11632|11648.5|11633.5|11647|11632|2
1637241970000|2021-11-18 13:26:10|11647.1|11632.1|11645.5|11630.5|11647.1|11632.1|11645.5|11630.5|0
1637242000000|2021-11-18 13:26:40|11646.5|11631.5|11646.3|11631.3|11646.5|11631.5|11646.3|11631.3|0
1637242010000|2021-11-18 13:26:50|11645.5|11630.5|11647.5|11632.5|11648|11633|11645.5|11630.5|0
1637242020000|2021-11-18 13:27:00|11646|11631|11649.4|11634.4|11649.5|11634.5|11646|11631|0
1637242030000|2021-11-18 13:27:10|11649|11634|11648.5|11633.5|11649|11634|11648.5|11633.5|0
1637242040000|2021-11-18 13:27:20|11648.4|11633.4|11648.3|11633.3|11648.5|11633.5|11648.3|11633.3|0
1637242060000|2021-11-18 13:27:40|11648.4|11633.4|11648.3|11633.3|11648.4|11633.4|11648.3|11633.3|0
1637242070000|2021-11-18 13:27:50|11645.8|11630.8|11645.8|11630.8|11645.8|11630.8|11645.8|11630.8|0
1637242080000|2021-11-18 13:28:00|11644.8|11629.8|11645.8|11630.8|11645.8|11630.8|11644.3|11629.3|0
1637242090000|2021-11-18 13:28:10|11645.3|11630.3|11645.3|11630.3|11645.3|11630.3|11645.3|11630.3|0
1637242100000|2021-11-18 13:28:20|11645.4|11630.4|11645.8|11630.8|11645.8|11630.8|11645.4|11630.4|0
1637242110000|2021-11-18 13:28:30|11644.3|11629.3|11645.3|11630.3|11645.8|11630.8|11644.3|11629.3|0
1637242120000|2021-11-18 13:28:40|11645.1|11630.1|11645.1|11630.1|11645.1|11630.1|11645.1|11630.1|4
1637242130000|2021-11-18 13:28:50|11645|11630|11644.5|11629.5|11645|11630|11644.5|11629.5|0
1637242150000|2021-11-18 13:29:10|11637.2|11622.2|11634.2|11619.2|11637.2|11622.2|11633.7|11618.7|2
1637242170000|2021-11-18 13:29:30|11633.7|11618.7|11628.2|11613.2|11633.7|11618.7|11627.7|11612.7|1
1637242180000|2021-11-18 13:29:40|11627.7|11612.7|11627.7|11612.7|11627.7|11612.7|11627.7|11612.7|0
1637242200000|2021-11-18 13:30:00|11628.1|11613.1|11628.5|11613.5|11628.5|11613.5|11626.2|11611.2|2
1637242210000|2021-11-18 13:30:10|11628.7|11613.7|11628.7|11613.7|11628.7|11613.7|11628.7|11613.7|2
1637242220000|2021-11-18 13:30:20|11628.2|11613.2|11632.9|11607.9|11632.9|11613.2|11628.2|11607.9|1
1637242230000|2021-11-18 13:30:30|11629|11604|11619.8|11604.8|11629|11608.4|11619.4|11604|3
1637242240000|2021-11-18 13:30:40|11628.2|11603.2|11630.4|11605.4|11630.4|11605.4|11628.2|11603.2|0
1637242260000|2021-11-18 13:31:00|11624.4|11609.4|11610.9|11595.9|11624.4|11609.4|11610.9|11595.9|4
1637242270000|2021-11-18 13:31:10|11611|11596|11612.3|11597.3|11612.3|11597.3|11611|11596|0
1637242280000|2021-11-18 13:31:20|11611.4|11596.4|11600.4|11585.4|11611.4|11596.4|11599.4|11584.4|1
1637242290000|2021-11-18 13:31:30|11600.5|11585.5|11601.3|11586.3|11602.4|11587.4|11600.5|11585.5|0
1637242300000|2021-11-18 13:31:40|11600.9|11585.9|11600.9|11585.9|11600.9|11585.9|11600.9|11585.9|0
1637242310000|2021-11-18 13:31:50|11600.4|11585.4|11599.9|11584.9|11600.4|11585.4|11599.9|11584.9|0
1637242320000|2021-11-18 13:32:00|11600.9|11585.9|11600.9|11585.9|11600.9|11585.9|11600.9|11585.9|2
1637242330000|2021-11-18 13:32:10|11602.4|11587.4|11602.9|11587.9|11602.9|11587.9|11602.4|11587.4|0
1637242340000|2021-11-18 13:32:20|||||||||5
1637242350000|2021-11-18 13:32:30|11592.4|11577.4|11591|11576|11592.4|11577.4|11590.1|11575.1|6
1637242360000|2021-11-18 13:32:40|11590.9|11575.9|11591.3|11576.3|11591.3|11576.3|11590.9|11575.9|0
1637242380000|2021-11-18 13:33:00|11592.2|11577.2|11590.8|11575.8|11592.2|11577.2|11588.2|11573.2|3
1637242390000|2021-11-18 13:33:10|11594.3|11579.3|11594.3|11579.3|11594.3|11579.3|11594.3|11579.3|3
1637242400000|2021-11-18 13:33:20|11594.8|11579.8|11602.3|11587.3|11602.3|11587.3|11594.8|11579.8|0
1637242410000|2021-11-18 13:33:30|11602|11587|11597.4|11582.4|11602|11587|11597.4|11582.4|0
1637242420000|2021-11-18 13:33:40|11597.9|11582.9|11602.3|11587.3|11602.3|11587.3|11597.9|11582.9|0
1637242430000|2021-11-18 13:33:50|11604.3|11589.3|11606.8|11591.8|11606.8|11591.8|11604.3|11589.3|0
1637242440000|2021-11-18 13:34:00|11606.7|11591.7|11603.8|11588.8|11606.7|11591.7|11602.3|11587.3|0
1637242450000|2021-11-18 13:34:10|11604.3|11589.3|11611.5|11596.5|11611.8|11596.8|11603.8|11588.8|0
1637242460000|2021-11-18 13:34:20|11609.1|11594.1|11610.8|11595.8|11611.3|11596.3|11608.8|11593.8|0
1637242470000|2021-11-18 13:34:30|11610.3|11595.3|11610.6|11595.6|11610.6|11595.6|11610.1|11595.1|0
1637242480000|2021-11-18 13:34:40|11611.9|11596.9|11614.5|11599.5|11614.5|11599.5|11611.9|11596.9|1
1637242490000|2021-11-18 13:34:50|11616.5|11601.5|11618.7|11603.7|11618.7|11603.7|11614.7|11599.7|0
1637242500000|2021-11-18 13:35:00|11616|11601|11618.8|11603.8|11620.5|11605.5|11616|11601|1
1637242510000|2021-11-18 13:35:10|11618.9|11603.9|11624.4|11609.4|11628.4|11609.4|11618.9|11603.3|12
1637242520000|2021-11-18 13:35:20|11624.1|11609.1|11625.4|11610.4|11625.4|11610.4|11624.1|11609.1|6
1637242530000|2021-11-18 13:35:30|11625.3|11610.3|11624.9|11609.9|11625.3|11610.3|11624.9|11609.9|0
1637242540000|2021-11-18 13:35:40|11625.4|11610.4|11626.4|11611.4|11626.4|11611.4|11624.4|11609.4|1
1637242550000|2021-11-18 13:35:50|11625.9|11610.9|11626.4|11611.4|11626.4|11611.4|11625.9|11610.9|0
1637242560000|2021-11-18 13:36:00|11626.7|11611.7|11627.9|11612.9|11630|11615|11626.7|11611.7|0
1637242570000|2021-11-18 13:36:10|11627.4|11612.4|11622.4|11607.4|11627.4|11612.4|11622.4|11607.4|0
1637242580000|2021-11-18 13:36:20|11622.6|11607.6|11616.6|11601.6|11623.4|11608.4|11616.4|11601.4|0
1637242590000|2021-11-18 13:36:30|11617.4|11602.4|11617.6|11602.6|11617.6|11602.6|11617.4|11602.4|0
1637242600000|2021-11-18 13:36:40|11621.4|11606.4|11615.9|11600.9|11621.4|11606.4|11615.9|11592.9|0
1637242610000|2021-11-18 13:36:50|11616.4|11601.4|11616.4|11601.4|11616.9|11601.9|11616.4|11601.4|0
1637242620000|2021-11-18 13:37:00|11615.9|11600.9|11622.9|11607.9|11622.9|11607.9|11615.3|11600.3|0
1637242630000|2021-11-18 13:37:10|11622.8|11607.8|11621.4|11606.4|11622.8|11607.8|11621.4|11606.4|0
1637242650000|2021-11-18 13:37:30|11623.4|11608.4|11623.4|11608.4|11623.4|11608.4|11623.4|11608.4|3
1637242670000|2021-11-18 13:37:50|11631.4|11606.4|11631.4|11606.4|11631.4|11606.4|11631.4|11606.4|0
1637242680000|2021-11-18 13:38:00|11640.6|11603.1|11630.9|11605.9|11640.6|11605.9|11630.9|11602.6|0
1637242700000|2021-11-18 13:38:20|11635.3|11610.3|11635.7|11610.7|11635.7|11615.2|11630.2|11610.3|8
1637242720000|2021-11-18 13:38:40|11636.2|11611.2|11636.2|11611.2|11636.2|11611.2|11636.2|11611.2|0
1637242730000|2021-11-18 13:38:50|11633.7|11618.7|11632.7|11617.7|11633.7|11618.7|11632.7|11617.7|0
1637242740000|2021-11-18 13:39:00|11633.7|11618.7|11633.7|11618.7|11633.7|11618.7|11633.7|11618.7|11
1637242770000|2021-11-18 13:39:30|11633.8|11618.8|11634.6|11619.6|11634.6|11619.6|11633.8|11618.8|3
1637242780000|2021-11-18 13:39:40|11635|11620|11636.9|11621.9|11637.2|11622.2|11635|11620|5
1637242790000|2021-11-18 13:39:50|11637.2|11622.2|11637.2|11622.2|11637.2|11622.2|11637.2|11622.2|4
1637242800000|2021-11-18 13:40:00|11636.2|11621.2|11636.3|11621.3|11636.3|11621.3|11635.3|11620.3|0
1637242810000|2021-11-18 13:40:10|11638.2|11623.2|11638.2|11623.2|11638.2|11623.2|11638.2|11623.2|0
1637242820000|2021-11-18 13:40:20|11637.7|11622.7|11637.7|11622.7|11637.7|11622.7|11637.7|11622.7|0
1637242840000|2021-11-18 13:40:40|11638.2|11623.2|11637.2|11622.2|11638.2|11623.2|11637.2|11622.2|0
1637242850000|2021-11-18 13:40:50|11636.3|11621.3|11636.3|11621.3|11636.3|11621.3|11636.3|11621.3|4
1637242860000|2021-11-18 13:41:00|11634.8|11619.8|11636.2|11621.2|11636.2|11621.2|11630.7|11615.7|4
1637242880000|2021-11-18 13:41:20|11635.8|11620.8|11636.8|11621.8|11636.8|11621.8|11635.8|11620.8|11
1637242890000|2021-11-18 13:41:30|11636.9|11621.9|11638|11623|11638.3|11623.3|11636.9|11621.9|15
1637242900000|2021-11-18 13:41:40|11657.8|11620.3|11654.9|11617.4|11657.8|11620.3|11653.9|11616.4|3
1637242910000|2021-11-18 13:41:50|11652.9|11615.4|11647.3|11622.3|11652.9|11622.3|11646.7|11615.4|0
1637242920000|2021-11-18 13:42:00|11647.7|11622.7|11641.2|11626.2|11647.7|11626.7|11640.2|11620.5|0
1637242940000|2021-11-18 13:42:20|11640.7|11625.7|11640.7|11625.7|11640.7|11625.7|11640.7|11625.7|0
1637242960000|2021-11-18 13:42:40|11646.1|11621.1|11643.6|11628.6|11648.7|11628.6|11643.6|11621.1|0
1637242970000|2021-11-18 13:42:50|11648.6|11623.6|11643.5|11628.5|11648.6|11628.6|11643.1|11623.1|0
1637242980000|2021-11-18 13:43:00|11643.3|11628.3|11640.4|11625.4|11643.3|11628.3|11640.4|11625.4|0
1637243000000|2021-11-18 13:43:20|11642.9|11627.9|11644.9|11629.9|11644.9|11629.9|11642.9|11627.9|1
1637243010000|2021-11-18 13:43:30|11641.4|11626.4|11639.4|11624.4|11641.4|11626.4|11639.4|11624.4|0
1637243020000|2021-11-18 13:43:40|11639.5|11624.5|11638.9|11623.9|11639.9|11624.9|11638.9|11623.9|0
1637243040000|2021-11-18 13:44:00|11638.3|11623.3|11632.4|11617.4|11638.3|11623.3|11631.4|11616.4|0
1637243080000|2021-11-18 13:44:40|11631.9|11616.9|11631.9|11616.9|11631.9|11616.9|11631.9|11616.9|0
1637243090000|2021-11-18 13:44:50|11631.4|11616.4|11629.9|11614.9|11631.4|11616.4|11629.4|11614.4|0
1637243100000|2021-11-18 13:45:00|11629.4|11614.4|11630.4|11615.4|11630.4|11615.4|11629.4|11614.4|0
1637243130000|2021-11-18 13:45:30|11628.9|11613.9|11628.9|11613.9|11628.9|11613.9|11628.9|11613.9|0
1637243150000|2021-11-18 13:45:50|11628.4|11613.4|11628.3|11613.3|11628.4|11613.4|11628.3|11613.3|0
1637243160000|2021-11-18 13:46:00|11627.4|11612.4|11620.4|11605.4|11627.4|11612.4|11620.4|11605.4|0
1637243170000|2021-11-18 13:46:10|11620.3|11605.3|11622.4|11607.4|11622.6|11607.6|11620.3|11605.3|4
1637243200000|2021-11-18 13:46:40|11621.9|11606.9|11621.9|11606.9|11621.9|11606.9|11621.9|11606.9|0
1637243220000|2021-11-18 13:47:00|11621.4|11606.4|11624.9|11609.9|11624.9|11609.9|11621.4|11606.4|0
1637243240000|2021-11-18 13:47:20|11625.9|11610.9|11624.9|11609.9|11625.9|11610.9|11624.6|11609.6|0
1637243250000|2021-11-18 13:47:30|11625.9|11610.9|11623.9|11608.9|11625.9|11610.9|11623.9|11608.9|0
1637243270000|2021-11-18 13:47:50|11623.4|11608.4|11623.4|11608.4|11623.4|11608.4|11623.4|11608.4|0
1637243280000|2021-11-18 13:48:00|11623.9|11608.9|11627.4|11612.4|11627.5|11612.5|11623.5|11608.5|1
1637243290000|2021-11-18 13:48:10|11627.7|11612.7|11630.5|11615.5|11630.5|11615.5|11627.7|11612.7|0
1637243300000|2021-11-18 13:48:20|||||||||2
1637243320000|2021-11-18 13:48:40|11631.4|11616.4|11631.4|11616.4|11631.4|11616.4|11631.4|11616.4|0
1637243340000|2021-11-18 13:49:00|11631.3|11616.3|11631.3|11616.3|11631.3|11616.3|11631.3|11616.3|0
1637243350000|2021-11-18 13:49:10|11630.4|11615.4|11630.4|11615.4|11630.4|11615.4|11630.4|11615.4|0
1637243370000|2021-11-18 13:49:30|11630.9|11615.9|11630.9|11615.9|11630.9|11615.9|11630.9|11615.9|0
1637243380000|2021-11-18 13:49:40|11631.9|11616.9|11642.1|11627.1|11642.1|11627.1|11631.9|11616.9|0
1637243390000|2021-11-18 13:49:50|||||||||1
1637243400000|2021-11-18 13:50:00|11642.2|11627.2|11640.9|11625.9|11643.3|11628.3|11640.9|11625.9|5
1637243420000|2021-11-18 13:50:20|11643.4|11628.4|11642.9|11627.9|11643.4|11628.4|11642.8|11627.8|2
1637243430000|2021-11-18 13:50:30|11642.8|11627.8|11641.9|11626.9|11644.1|11629.1|11641.8|11626.8|0
1637243440000|2021-11-18 13:50:40|11641.8|11626.8|11641.9|11626.9|11641.9|11626.9|11641.8|11626.8|0
1637243450000|2021-11-18 13:50:50|11641.8|11626.8|11642.4|11627.4|11642.4|11627.4|11641.8|11626.8|0
1637243460000|2021-11-18 13:51:00|11642.3|11627.3|11642.9|11627.9|11642.9|11627.9|11642.3|11627.3|0
1637243470000|2021-11-18 13:51:10|11642.8|11627.8|11642.4|11627.4|11642.9|11627.9|11642.3|11627.3|0
1637243480000|2021-11-18 13:51:20|11642.3|11627.3|11642.9|11627.9|11642.9|11627.9|11642.3|11627.3|0
1637243490000|2021-11-18 13:51:30|11640.9|11625.9|11640.9|11625.9|11640.9|11625.9|11640.9|11625.9|0
1637243510000|2021-11-18 13:51:50|11638.9|11623.9|11634.9|11619.9|11638.9|11623.9|11634.9|11619.9|0
1637243520000|2021-11-18 13:52:00|11634.8|11619.8|11635.3|11620.3|11635.3|11620.3|11630.9|11615.9|4
1637243550000|2021-11-18 13:52:30|11634.8|11619.8|11632.8|11617.8|11634.8|11619.8|11632.8|11617.8|3
1637243560000|2021-11-18 13:52:40|11629.2|11614.2|11626.7|11611.7|11629.2|11614.2|11626.7|11611.7|2
1637243570000|2021-11-18 13:52:50|11627.2|11612.2|11626.2|11611.2|11627.2|11612.2|11626.2|11611.2|0
1637243580000|2021-11-18 13:53:00|11626.7|11611.7|11626.7|11611.7|11626.7|11611.7|11626.7|11611.7|0
1637243590000|2021-11-18 13:53:10|11626.2|11611.2|11630.7|11615.7|11630.7|11615.7|11626.2|11611.2|4
1637243600000|2021-11-18 13:53:20|11628.8|11613.8|11630.7|11615.7|11630.7|11615.7|11628.8|11613.8|0
1637243620000|2021-11-18 13:53:40|11631.7|11616.7|11631.7|11616.7|11631.7|11616.7|11631.7|11616.7|1
1637243660000|2021-11-18 13:54:20|11631.6|11616.6|11630.7|11615.7|11631.6|11616.6|11630.7|11615.7|0
1637243670000|2021-11-18 13:54:30|11632.2|11617.2|11632.2|11617.2|11632.2|11617.2|11632.2|11617.2|0
1637243700000|2021-11-18 13:55:00|11632.3|11617.3|11632.7|11617.7|11632.7|11617.7|11632.3|11617.3|0
1637243710000|2021-11-18 13:55:10|11634.2|11619.2|11634.2|11619.2|11634.2|11619.2|11634.2|11619.2|1
1637243720000|2021-11-18 13:55:20|11634.1|11619.1|11633.2|11618.2|11634.1|11619.1|11632.2|11617.2|0
1637243730000|2021-11-18 13:55:30|11636.3|11621.3|11636.8|11621.8|11636.8|11621.8|11636.3|11621.3|0
1637243740000|2021-11-18 13:55:40|11636.9|11621.9|11638.3|11623.3|11638.3|11623.3|11636.9|11621.9|0
1637243750000|2021-11-18 13:55:50|11638.8|11623.8|11635.4|11620.4|11638.8|11623.8|11635.4|11620.4|1
1637243760000|2021-11-18 13:56:00|11635.9|11620.9|11634.3|11619.3|11635.9|11620.9|11633.3|11618.3|1
1637243770000|2021-11-18 13:56:10|11633.3|11618.3|11633.3|11618.3|11633.3|11618.3|11633.3|11618.3|0
1637243780000|2021-11-18 13:56:20|11634.3|11619.3|11634.3|11619.3|11634.3|11619.3|11634.3|11619.3|0
1637243800000|2021-11-18 13:56:40|11632.3|11617.3|11632.3|11617.3|11632.3|11617.3|11632.3|11617.3|0
1637243810000|2021-11-18 13:56:50|11632.1|11617.1|11628.3|11613.3|11632.1|11617.1|11627.3|11612.3|0
1637243820000|2021-11-18 13:57:00|11628.7|11613.7|11627.5|11612.5|11628.7|11613.7|11627.5|11612.5|3
1637243830000|2021-11-18 13:57:10|11627.2|11612.2|11620.7|11605.7|11627.2|11612.2|11620.7|11605.7|1
1637243840000|2021-11-18 13:57:20|11622.7|11607.7|11622.6|11607.6|11622.7|11607.7|11622.5|11607.5|0
1637243850000|2021-11-18 13:57:30|11621.6|11606.6|11621.6|11606.6|11621.6|11606.6|11621.6|11606.6|0
1637243870000|2021-11-18 13:57:50|11621.5|11606.5|11621.4|11606.4|11621.5|11606.5|11621.4|11606.4|5
1637243880000|2021-11-18 13:58:00|11620.9|11605.9|11620.9|11605.9|11620.9|11605.9|11620.9|11605.9|0
1637243890000|2021-11-18 13:58:10|11620.4|11605.4|11620.4|11605.4|11620.4|11605.4|11620.4|11605.4|0
1637243900000|2021-11-18 13:58:20|11618.9|11603.9|11619.9|11604.9|11619.9|11604.9|11618.9|11603.9|0
1637243930000|2021-11-18 13:58:50|11620|11605|11620|11605|11620|11605|11620|11605|0
1637243940000|2021-11-18 13:59:00|11619.5|11604.5|11619.5|11604.5|11619.5|11604.5|11619.5|11604.5|0
1637243980000|2021-11-18 13:59:40|11620.5|11605.5|11620.5|11605.5|11620.5|11605.5|11620.5|11605.5|0
1637243990000|2021-11-18 13:59:50|11620.4|11605.4|11622.8|11607.8|11622.8|11607.8|11620.4|11605.4|7
1637244000000|2021-11-18 14:00:00|11622.7|11607.7|11617.8|11602.8|11622.7|11607.7|11615.4|11600.4|6
1637244010000|2021-11-18 14:00:10|11618|11603|11619.3|11604.3|11619.3|11604.3|11618|11603|0
1637244020000|2021-11-18 14:00:20|11619.4|11604.4|11619.7|11604.7|11619.7|11604.7|11619.4|11604.4|1
1637244030000|2021-11-18 14:00:30|11618.8|11603.8|11618.8|11603.8|11618.8|11603.8|11618.8|11603.8|0
1637244040000|2021-11-18 14:00:40|11621.8|11606.8|11622.3|11607.3|11622.3|11607.3|11621.8|11606.8|0
1637244050000|2021-11-18 14:00:50|11621.8|11606.8|11622.3|11607.3|11622.3|11607.3|11621.8|11606.8|0
1637244060000|2021-11-18 14:01:00|11622.8|11607.8|11622.8|11607.8|11622.8|11607.8|11622.8|11607.8|0
1637244070000|2021-11-18 14:01:10|11622.6|11607.6|11622.9|11607.9|11622.9|11607.9|11622.5|11607.5|4
1637244080000|2021-11-18 14:01:20|11622.4|11607.4|11622.4|11607.4|11622.4|11607.4|11622.4|11607.4|1
1637244090000|2021-11-18 14:01:30|11622.9|11607.9|11623.4|11608.4|11623.4|11608.4|11622.9|11607.9|0
1637244120000|2021-11-18 14:02:00|11622.9|11607.9|11620.2|11605.2|11622.9|11607.9|11620.2|11605.2|0
1637244130000|2021-11-18 14:02:10|11618.5|11603.5|11618.5|11603.5|11618.5|11603.5|11618.5|11603.5|0
1637244140000|2021-11-18 14:02:20|11616.4|11601.4|11615|11600|11616.4|11601.4|11615|11600|2
1637244170000|2021-11-18 14:02:50|11612.7|11597.7|11611.7|11596.7|11612.7|11597.7|11611.7|11596.7|1
1637244180000|2021-11-18 14:03:00|11607.2|11592.2|11606.3|11591.3|11607.2|11592.2|11606.3|11591.3|4
1637244190000|2021-11-18 14:03:10|11605.8|11590.8|11604.3|11589.3|11605.8|11590.8|11603.9|11588.9|1
1637244200000|2021-11-18 14:03:20|11603.9|11588.9|11600.4|11585.4|11603.9|11588.9|11600.4|11585.4|3
1637244210000|2021-11-18 14:03:30|11600.3|11585.3|11596.5|11581.5|11600.4|11585.4|11596.4|11581.4|1
1637244230000|2021-11-18 14:03:50|11597|11582|11599|11574|11599|11582|11597|11574|0
1637244240000|2021-11-18 14:04:00|11594.2|11579.2|11591.1|11576.1|11594.2|11579.2|11588.7|11573.7|0
1637244250000|2021-11-18 14:04:10|11590.1|11575.1|11590.1|11575.1|11590.6|11575.6|11590.1|11575.1|0
1637244260000|2021-11-18 14:04:20|11589.7|11574.7|11589.7|11574.7|11590.6|11575.6|11589.7|11574.7|82
1637244270000|2021-11-18 14:04:30|11589.6|11574.6|11587.2|11572.2|11590.1|11575.1|11587.2|11572.2|0
1637244280000|2021-11-18 14:04:40|11585.5|11570.5|11585.3|11570.3|11585.5|11570.5|11585.3|11570.3|1
1637244290000|2021-11-18 14:04:50|11585.4|11570.4|11585.3|11570.3|11585.4|11570.4|11585.3|11570.3|0
1637244300000|2021-11-18 14:05:00|11584.9|11569.9|11585.5|11570.5|11585.6|11570.6|11583.7|11568.7|9
1637244310000|2021-11-18 14:05:10|11583.6|11568.6|11581.8|11566.8|11583.7|11568.7|11579.8|11564.8|5
1637244320000|2021-11-18 14:05:20|11582.4|11567.4|11583.3|11568.3|11583.7|11568.7|11582.4|11567.4|1
1637244330000|2021-11-18 14:05:30|11583.2|11568.2|11582.3|11567.3|11583.2|11568.2|11582.3|11567.3|0
1637244340000|2021-11-18 14:05:40|11586.1|11571.1|11590|11575|11590|11575|11586.1|11571.1|0
1637244350000|2021-11-18 14:05:50|11590.6|11575.6|11595.6|11580.6|11595.6|11580.6|11590.6|11575.6|0
1637244360000|2021-11-18 14:06:00|11594.6|11579.6|11594.5|11579.5|11594.6|11579.6|11594.5|11579.5|0
1637244370000|2021-11-18 14:06:10|11594.6|11579.6|11595.5|11580.5|11595.5|11580.5|11594.6|11579.6|0
1637244380000|2021-11-18 14:06:20|11595|11580|11595.6|11580.6|11595.6|11580.6|11595|11580|1
1637244390000|2021-11-18 14:06:30|11595.7|11580.7|11596.1|11581.1|11596.2|11581.2|11595.7|11580.7|0
1637244400000|2021-11-18 14:06:40|11594.7|11579.7|11591.4|11576.4|11594.7|11579.7|11591.4|11576.4|0
1637244410000|2021-11-18 14:06:50|11591.2|11576.2|11591.7|11576.7|11591.7|11576.7|11591.2|11576.2|1
1637244420000|2021-11-18 14:07:00|11591.8|11576.8|11593.2|11578.2|11593.2|11578.2|11585.2|11570.2|0
1637244430000|2021-11-18 14:07:10|11592.7|11577.7|11592.7|11577.7|11592.7|11577.7|11592.7|11577.7|0
1637244440000|2021-11-18 14:07:20|11592.2|11577.2|11592.2|11577.2|11592.2|11577.2|11592.2|11577.2|1
1637244450000|2021-11-18 14:07:30|11592.8|11577.8|11592.8|11577.8|11592.8|11577.8|11592.8|11577.8|24
1637244460000|2021-11-18 14:07:40|11592.9|11577.9|11596.8|11581.8|11596.8|11581.8|11592.9|11577.9|1
1637244470000|2021-11-18 14:07:50|11601.8|11576.8|11602.3|11587.3|11602.7|11587.3|11598.1|11576.8|0
1637244500000|2021-11-18 14:08:20|11602.7|11587.7|11605.8|11590.8|11605.8|11590.8|11602.7|11587.7|1
1637244510000|2021-11-18 14:08:30|11605.6|11590.6|11605.3|11590.3|11605.6|11590.6|11605.2|11590.2|0
1637244540000|2021-11-18 14:09:00|11605.2|11590.2|11605.2|11590.2|11605.2|11590.2|11605.2|11590.2|0
1637244560000|2021-11-18 14:09:20|11605.3|11590.3|11605.2|11590.2|11605.3|11590.3|11605.2|11590.2|1
1637244580000|2021-11-18 14:09:40|11603.2|11588.2|11603.2|11588.2|11603.2|11588.2|11603.2|11588.2|0
1637244600000|2021-11-18 14:10:00|11603.8|11588.8|11603.7|11588.7|11604.2|11589.2|11603.7|11588.7|0
1637244610000|2021-11-18 14:10:10|11602.2|11587.2|11602.7|11587.7|11602.7|11587.7|11602.2|11587.2|0
1637244620000|2021-11-18 14:10:20|11603|11588|11605.2|11590.2|11605.3|11590.3|11603|11588|1
1637244630000|2021-11-18 14:10:30|11601.2|11586.2|11601.3|11586.3|11601.3|11586.3|11601.2|11586.2|0
1637244640000|2021-11-18 14:10:40|11601.2|11586.2|11600.7|11585.7|11601.2|11586.2|11600.7|11585.7|0
1637244650000|2021-11-18 14:10:50|11602.8|11587.8|11602.7|11587.7|11602.8|11587.8|11602.7|11587.7|3
1637244660000|2021-11-18 14:11:00|11601.2|11586.2|11602.2|11587.2|11603.2|11588.2|11601.2|11586.2|0
1637244670000|2021-11-18 14:11:10|11602.4|11587.4|11603.2|11588.2|11603.7|11588.7|11602.4|11587.4|0
1637244680000|2021-11-18 14:11:20|||||||||1
1637244700000|2021-11-18 14:11:40|11603|11588|11601.2|11586.2|11603|11588|11601.2|11586.2|0
1637244720000|2021-11-18 14:12:00|11603.2|11588.2|11602.7|11587.7|11603.2|11588.2|11602.7|11587.7|0
1637244740000|2021-11-18 14:12:20|||||||||1
1637244780000|2021-11-18 14:13:00|11602.2|11587.2|11599.7|11584.7|11602.2|11587.2|11598.7|11583.7|0
1637244790000|2021-11-18 14:13:10|11598.7|11583.7|11598.6|11583.6|11598.7|11583.7|11598.6|11583.6|1
1637244800000|2021-11-18 14:13:20|11597.7|11582.7|11597.6|11582.6|11597.7|11582.7|11597.6|11582.6|2
1637244820000|2021-11-18 14:13:40|11598.1|11583.1|11598.1|11583.1|11598.1|11583.1|11598.1|11583.1|0
1637244830000|2021-11-18 14:13:50|11600.7|11585.7|11600.7|11585.7|11600.7|11585.7|11600.7|11585.7|4
1637244840000|2021-11-18 14:14:00|11600.1|11585.1|11600.7|11585.7|11600.7|11585.7|11596.1|11581.1|0
1637244860000|2021-11-18 14:14:20|||||||||1
1637244880000|2021-11-18 14:14:40|11607.4|11592.4|11608.4|11593.4|11608.4|11593.4|11607.4|11592.4|0
1637244890000|2021-11-18 14:14:50|11607.9|11592.9|11607.9|11592.9|11608.9|11593.9|11607.9|11592.9|1
1637244900000|2021-11-18 14:15:00|11607.4|11592.4|11612.7|11597.7|11612.7|11597.7|11607.4|11592.4|1
1637244920000|2021-11-18 14:15:20|||||||||1
1637244950000|2021-11-18 14:15:50|11618.2|11593.2|11616.1|11601.1|11618.2|11601.1|11613.1|11593.2|0
1637244960000|2021-11-18 14:16:00|11616.2|11601.2|11616.7|11601.7|11616.7|11601.7|11616.2|11601.2|0
1637244970000|2021-11-18 14:16:10|11616.9|11601.9|11620.2|11605.2|11620.2|11605.2|11616.9|11601.9|0
1637244980000|2021-11-18 14:16:20|11619.7|11604.7|11614.9|11599.9|11619.9|11604.7|11614.9|11594.9|1
1637244990000|2021-11-18 14:16:30|11615.3|11600.3|11622.2|11597.2|11622.2|11600.3|11615.3|11597.2|0
1637245000000|2021-11-18 14:16:40|11617.3|11602.3|11618.2|11603.2|11618.2|11603.2|11617.3|11602.3|0
1637245020000|2021-11-18 14:17:00|11620.7|11605.7|11620.7|11605.7|11620.7|11605.7|11620.7|11605.7|0
1637245040000|2021-11-18 14:17:20|11621.7|11606.7|11630.7|11615.7|11630.7|11615.7|11621.7|11606.7|1
1637245060000|2021-11-18 14:17:40|11631.4|11616.4|11634.7|11619.7|11636.7|11621.7|11631.4|11616.4|0
1637245070000|2021-11-18 14:17:50|11634.9|11619.9|11634.5|11619.5|11635.1|11620.1|11634.3|11619.3|2
1637245080000|2021-11-18 14:18:00|11635.8|11620.8|11634.3|11619.3|11635.8|11620.8|11633.3|11618.3|0
1637245100000|2021-11-18 14:18:20|11634.8|11619.8|11633.3|11618.3|11635.1|11620.1|11633.3|11618.3|3
1637245110000|2021-11-18 14:18:30|11633.8|11618.8|11634.3|11619.3|11634.3|11619.3|11633.8|11618.8|0
1637245130000|2021-11-18 14:18:50|11634.8|11619.8|11634.7|11619.7|11634.8|11619.8|11634.7|11619.7|0
1637245140000|2021-11-18 14:19:00|11635.7|11620.7|11635.7|11620.7|11635.7|11620.7|11635.7|11620.7|0
1637245160000|2021-11-18 14:19:20|||||||||11
1637245180000|2021-11-18 14:19:40|11636.2|11621.2|11636.7|11621.7|11636.7|11621.7|11636.2|11621.2|0
1637245200000|2021-11-18 14:20:00|11636.5|11621.5|11636.6|11621.6|11636.6|11621.6|11635.1|11620.1|2
1637245210000|2021-11-18 14:20:10|11636.4|11621.4|11636.7|11621.7|11640.3|11625.3|11636.4|11621.4|3
1637245220000|2021-11-18 14:20:20|11636.8|11621.8|11636.7|11621.7|11636.8|11621.8|11636.7|11621.7|1
1637245230000|2021-11-18 14:20:30|11638.2|11623.2|11637.4|11622.4|11642.4|11623.2|11635.7|11617.4|4
1637245240000|2021-11-18 14:20:40|11637.2|11622.2|11637.2|11622.2|11637.2|11622.2|11637.2|11622.2|0
1637245260000|2021-11-18 14:21:00|11638.7|11623.7|11638.7|11623.7|11638.7|11623.7|11638.7|11623.7|0
1637245280000|2021-11-18 14:21:20|11638.6|11623.6|11637.2|11622.2|11642.4|11623.6|11637.2|11617.4|1
1637245290000|2021-11-18 14:21:30|11638|11623|11637.2|11622.2|11642.4|11623|11637.2|11617.4|5
1637245300000|2021-11-18 14:21:40|11636.7|11621.7|11637.2|11622.2|11637.2|11622.2|11636.7|11621.7|0
1637245310000|2021-11-18 14:21:50|11636.2|11621.2|11636.2|11621.2|11636.2|11621.2|11636.2|11621.2|0
1637245320000|2021-11-18 14:22:00|11636.8|11621.8|11636.7|11621.7|11642.1|11622.3|11636.7|11617.1|6
1637245330000|2021-11-18 14:22:10|11636.8|11621.8|11636.8|11621.8|11636.8|11621.8|11636.8|11621.8|0
1637245340000|2021-11-18 14:22:20|11636.9|11621.9|11636.8|11621.8|11636.9|11621.9|11636.8|11621.8|1
1637245350000|2021-11-18 14:22:30|11637.8|11622.8|11637.6|11622.6|11637.8|11622.8|11637.6|11622.6|5
1637245360000|2021-11-18 14:22:40|11638|11623|11645.3|11630.3|11645.3|11630.3|11638|11623|2
1637245370000|2021-11-18 14:22:50|11644.8|11629.8|11644.8|11629.8|11644.8|11629.8|11642.8|11627.8|4
1637245380000|2021-11-18 14:23:00|11645.3|11630.3|11652.2|11637.2|11652.2|11637.2|11645.3|11630.3|10
1637245390000|2021-11-18 14:23:10|11652.3|11637.3|11651.8|11636.8|11652.7|11637.7|11651.7|11636.7|0
1637245400000|2021-11-18 14:23:20|11651.7|11636.7|11651.7|11636.7|11651.7|11636.7|11651.7|11636.7|1
1637245410000|2021-11-18 14:23:30|11656.6|11631.6|11651.8|11636.8|11656.6|11636.8|11651.8|11631.6|5
1637245420000|2021-11-18 14:23:40|11653.3|11638.3|11652.9|11637.9|11653.3|11638.3|11652.9|11637.9|10
1637245430000|2021-11-18 14:23:50|11651.7|11636.7|11651.3|11636.3|11651.7|11636.7|11651.3|11636.3|1
1637245440000|2021-11-18 14:24:00|11651.8|11636.8|11652.3|11637.3|11652.3|11637.3|11651.8|11636.8|0
1637245450000|2021-11-18 14:24:10|11652.4|11637.4|11653.3|11638.3|11653.3|11638.3|11652.4|11637.4|0
1637245460000|2021-11-18 14:24:20|11653.9|11638.9|11652.2|11637.2|11657.2|11638.9|11651.3|11632.2|1
1637245470000|2021-11-18 14:24:30|11651.8|11636.8|11651.7|11636.7|11657.2|11637.3|11651.4|11632.2|10
1637245480000|2021-11-18 14:24:40|11651.8|11636.8|11652.3|11637.3|11652.3|11637.3|11650.9|11635.9|14
1637245490000|2021-11-18 14:24:50|11652.5|11637.5|11651.7|11636.7|11652.5|11637.5|11651.7|11636.7|26
1637245500000|2021-11-18 14:25:00|11651.2|11636.2|11652.2|11637.2|11652.2|11637.2|11651.2|11636.2|0
1637245510000|2021-11-18 14:25:10|11652.1|11637.1|11658.2|11633.2|11660|11640.2|11651.2|11633.2|10
1637245520000|2021-11-18 14:25:20|11653.2|11638.2|11652.2|11637.2|11653.2|11638.2|11652.2|11637.2|1
1637245530000|2021-11-18 14:25:30|11652.3|11637.3|11652.2|11637.2|11652.7|11637.7|11652.2|11637.2|0
1637245540000|2021-11-18 14:25:40|11652.3|11637.3|11652.2|11637.2|11652.7|11637.7|11652.2|11637.2|10
1637245560000|2021-11-18 14:26:00|11651.7|11636.7|11649.2|11634.2|11653.7|11638.7|11649.2|11634.2|0
1637245570000|2021-11-18 14:26:10|11649.3|11634.3|11649.3|11634.3|11649.3|11634.3|11649.3|11634.3|5
1637245580000|2021-11-18 14:26:20|11649.2|11634.2|11647.8|11632.8|11649.2|11634.2|11644.4|11629.4|1
1637245600000|2021-11-18 14:26:40|11647.7|11632.7|11647.7|11632.7|11647.7|11632.7|11647.7|11632.7|0
1637245610000|2021-11-18 14:26:50|11648|11633|11652.7|11637.7|11652.8|11637.8|11648|11633|0
1637245620000|2021-11-18 14:27:00|11657.3|11642.3|11657.5|11642.5|11657.5|11642.5|11657.3|11642.3|16
1637245630000|2021-11-18 14:27:10|11659.2|11644.2|11659.7|11644.7|11659.8|11644.8|11659.2|11644.2|0
1637245640000|2021-11-18 14:27:20|11659.5|11644.5|11660.2|11635.2|11660.2|11644.5|11655.3|11635.2|1
1637245650000|2021-11-18 14:27:30|11660.7|11635.7|11656.2|11641.2|11661.1|11641.2|11656.2|11635.7|1
1637245660000|2021-11-18 14:27:40|||||||||10
1637245670000|2021-11-18 14:27:50|11656.7|11641.7|11656.7|11641.7|11656.7|11641.7|11656.7|11641.7|5
1637245680000|2021-11-18 14:28:00|11657.2|11642.2|11650.3|11635.3|11657.8|11642.8|11650.3|11635.3|27
1637245700000|2021-11-18 14:28:20|11648.2|11633.2|11649.7|11634.7|11649.7|11634.7|11648.2|11633.2|1
1637245710000|2021-11-18 14:28:30|11649.2|11634.2|11652.3|11637.3|11652.3|11637.3|11649.2|11634.2|0
1637245720000|2021-11-18 14:28:40|11652.2|11637.2|11651.8|11636.8|11652.2|11637.2|11651.8|11636.8|0
1637245740000|2021-11-18 14:29:00|11651.3|11636.3|11652.3|11637.3|11652.3|11637.3|11651.3|11636.3|0
1637245760000|2021-11-18 14:29:20|11655|11640|11659.9|11634.9|11660.3|11640.3|11654.8|11634.9|12
1637245770000|2021-11-18 14:29:30|11660.3|11635.3|11660.3|11635.3|11660.3|11635.3|11660.3|11635.3|0
1637245780000|2021-11-18 14:29:40|11654.8|11639.8|11654.8|11639.8|11654.8|11639.8|11654.8|11639.8|0
1637245800000|2021-11-18 14:30:00|11655.8|11640.8|11656.5|11641.5|11660.7|11641.5|11655|11635.7|3
1637245810000|2021-11-18 14:30:10|11656|11641|11658.7|11643.7|11658.7|11643.7|11656|11641|5
1637245820000|2021-11-18 14:30:20|||||||||1
1637245830000|2021-11-18 14:30:30|||||||||2
1637245850000|2021-11-18 14:30:50|11658.8|11643.8|11658.8|11643.8|11659.8|11644.8|11658.8|11643.8|0
1637245860000|2021-11-18 14:31:00|11658.7|11643.7|11658.5|11643.5|11658.8|11643.8|11657.8|11642.8|3
1637245870000|2021-11-18 14:31:10|11653|11638|11648|11633|11653|11638|11648|11633|0
1637245880000|2021-11-18 14:31:20|11648.1|11633.1|11648.1|11633.1|11648.1|11633.1|11648.1|11633.1|1
1637245890000|2021-11-18 14:31:30|11648.2|11633.2|11648.2|11633.2|11648.2|11633.2|11648.2|11633.2|0
1637245900000|2021-11-18 14:31:40|11646.7|11631.7|11628.3|11613.3|11646.8|11631.8|11628.3|11608.3|4
1637245910000|2021-11-18 14:31:50|11627.8|11612.8|11618|11603|11631.5|11616.5|11618|11603|6
1637245920000|2021-11-18 14:32:00|11617.9|11602.9|11621.5|11606.5|11622.5|11607.5|11617.9|11602.9|0
1637245930000|2021-11-18 14:32:10|11621.2|11606.2|11622.4|11607.4|11622.9|11607.9|11621.2|11606.2|5
1637245940000|2021-11-18 14:32:20|11621.9|11606.9|11623.4|11608.4|11623.4|11608.4|11621.9|11606.9|1
1637245950000|2021-11-18 14:32:30|11625.9|11610.9|11624.9|11609.9|11625.9|11610.9|11624.9|11609.9|0
1637245960000|2021-11-18 14:32:40|11625.4|11610.4|11625.4|11610.4|11625.4|11610.4|11625.4|11610.4|4
1637245970000|2021-11-18 14:32:50|11625.9|11610.9|11625.9|11610.9|11625.9|11610.9|11625.9|11610.9|0
1637245980000|2021-11-18 14:33:00|11625.6|11610.6|11625.6|11610.6|11625.6|11610.6|11625.6|11610.6|0
1637245990000|2021-11-18 14:33:10|11624.1|11609.1|11625.9|11610.9|11625.9|11610.9|11624.1|11609.1|0
1637246000000|2021-11-18 14:33:20|||||||||1
1637246010000|2021-11-18 14:33:30|11619.4|11604.4|11620.9|11605.9|11621.4|11606.4|11619.4|11604.4|0
1637246020000|2021-11-18 14:33:40|11620.4|11605.4|11616.3|11601.3|11620.4|11605.4|11616.3|11601.3|0
1637246040000|2021-11-18 14:34:00|||||||||1
1637246060000|2021-11-18 14:34:20|||||||||1
1637246080000|2021-11-18 14:34:40|11616.4|11601.4|11616.3|11601.3|11616.4|11601.4|11616.3|11601.3|0
1637246100000|2021-11-18 14:35:00|11615.3|11600.3|11615.2|11600.2|11615.3|11600.3|11615.2|11600.2|1
1637246110000|2021-11-18 14:35:10|11614.8|11599.8|11612.3|11597.3|11614.8|11599.8|11612.2|11597.2|2
1637246120000|2021-11-18 14:35:20|11612.4|11597.4|11610.6|11595.6|11612.8|11597.8|11609.7|11594.7|6
1637246130000|2021-11-18 14:35:30|11610.7|11595.7|11613.4|11598.4|11613.4|11598.4|11610.1|11595.1|3
1637246140000|2021-11-18 14:35:40|11614.4|11599.4|11616.7|11601.7|11617.4|11602.4|11614.4|11599.4|3
1637246150000|2021-11-18 14:35:50|11616.6|11601.6|11615.7|11600.7|11616.6|11601.6|11615.7|11600.7|0
1637246160000|2021-11-18 14:36:00|11613.2|11598.2|11617.1|11602.1|11617.2|11602.2|11611.6|11596.6|8
1637246170000|2021-11-18 14:36:10|11616.6|11601.6|11616.2|11601.2|11617.1|11602.1|11615.2|11600.2|15
1637246180000|2021-11-18 14:36:20|11616.7|11601.7|11617.4|11602.4|11617.7|11602.7|11616.7|11601.7|8
1637246190000|2021-11-18 14:36:30|11617.5|11602.5|11619|11604|11623.1|11608.1|11617|11602|6
1637246200000|2021-11-18 14:36:40|11619.5|11604.5|11621.9|11606.9|11621.9|11606.9|11619.4|11604.4|5
1637246210000|2021-11-18 14:36:50|11622.1|11607.1|11631.4|11606.4|11631.9|11610.9|11622.1|11604.7|2
1637246220000|2021-11-18 14:37:00|11626.4|11611.4|11625.9|11610.9|11626.9|11611.9|11622.4|11607.4|1
1637246230000|2021-11-18 14:37:10|11631.3|11606.3|11631.3|11606.3|11631.3|11606.3|11631.2|11606.2|11
1637246240000|2021-11-18 14:37:20|11626|11611|11626|11611|11626.5|11611.5|11625|11610|3
1637246250000|2021-11-18 14:37:30|11626.4|11611.4|11626.9|11611.9|11626.9|11611.9|11626.4|11611.4|0
1637246260000|2021-11-18 14:37:40|11627.4|11612.4|11627.9|11612.9|11628.4|11613.4|11627.4|11612.4|0
1637246270000|2021-11-18 14:37:50|11628.9|11613.9|11628.9|11613.9|11628.9|11613.9|11628.9|11613.9|0
1637246280000|2021-11-18 14:38:00|11629|11614|11630.4|11615.4|11630.7|11615.7|11629|11614|0
1637246290000|2021-11-18 14:38:10|11630.5|11615.5|11633.2|11618.2|11638.7|11619.9|11630.5|11613.7|3
1637246300000|2021-11-18 14:38:20|11640.5|11615.5|11636.7|11621.7|11640.7|11621.7|11635.7|11615.5|1
1637246310000|2021-11-18 14:38:30|11637|11622|11637.3|11622.3|11637.3|11622.3|11637|11622|0
1637246320000|2021-11-18 14:38:40|11639.8|11624.8|11640.8|11625.8|11640.8|11625.8|11639.8|11624.8|0
1637246330000|2021-11-18 14:38:50|11640.4|11625.4|11641.3|11626.3|11641.3|11626.3|11640.3|11625.3|0
1637246340000|2021-11-18 14:39:00|11641.2|11626.2|11641.7|11626.7|11641.7|11626.7|11640.3|11625.3|1
1637246350000|2021-11-18 14:39:10|11641.3|11626.3|11645.3|11630.3|11645.3|11630.3|11641.3|11626.3|0
1637246360000|2021-11-18 14:39:20|11646|11631|11646|11631|11646|11631|11646|11631|1
1637246370000|2021-11-18 14:39:30|11645.5|11630.5|11642.9|11627.9|11646|11631|11642|11627|1
1637246380000|2021-11-18 14:39:40|11642.3|11627.3|11640.5|11625.5|11642.3|11627.3|11640|11625|0
1637246390000|2021-11-18 14:39:50|11642|11627|11642.5|11627.5|11642.5|11627.5|11642|11627|0
1637246400000|2021-11-18 14:40:00|11642.3|11627.3|11642|11627|11642.3|11627.3|11640.5|11625.5|3
1637246410000|2021-11-18 14:40:10|11642.3|11627.3|11644.6|11629.6|11644.6|11629.6|11642.3|11627.3|35
1637246420000|2021-11-18 14:40:20|11649.7|11624.7|11645.9|11630.9|11649.7|11630.9|11644.8|11624.7|1
1637246430000|2021-11-18 14:40:30|11646.1|11631.1|11647.9|11632.9|11647.9|11632.9|11646.1|11631.1|0
1637246440000|2021-11-18 14:40:40|11648.6|11633.6|11653.4|11638.4|11653.7|11638.7|11648.6|11633.6|0
1637246450000|2021-11-18 14:40:50|11658.5|11633.5|11659.3|11634.3|11659.3|11634.3|11658.5|11633.5|0
1637246460000|2021-11-18 14:41:00|11658.9|11633.9|11653.5|11638.5|11658.9|11638.5|11653.5|11633.9|0
1637246470000|2021-11-18 14:41:10|11651.1|11636.1|11653.7|11638.7|11654|11639|11651.1|11636.1|0
1637246480000|2021-11-18 14:41:20|11653.8|11638.8|11653.8|11638.8|11653.8|11638.8|11653.7|11638.7|9
1637246490000|2021-11-18 14:41:30|11653.7|11638.7|11656.2|11641.2|11656.2|11641.2|11653.7|11638.7|0
1637246500000|2021-11-18 14:41:40|11658.2|11643.2|11658.2|11643.2|11658.2|11643.2|11658.2|11643.2|0
1637246510000|2021-11-18 14:41:50|11657.8|11642.8|11655.2|11640.2|11657.8|11642.8|11655.1|11640.1|0
1637246520000|2021-11-18 14:42:00|11655.7|11640.7|11655.7|11640.7|11655.7|11640.7|11655.7|11640.7|0
1637246540000|2021-11-18 14:42:20|||||||||1
1637246560000|2021-11-18 14:42:40|11655.6|11640.6|11655.6|11640.6|11656.1|11641.1|11655.5|11640.5|0
1637246590000|2021-11-18 14:43:10|||||||||1
1637246600000|2021-11-18 14:43:20|11657.5|11642.5|11654.5|11639.5|11658|11643|11654.5|11639.5|2
1637246620000|2021-11-18 14:43:40|11659.1|11634.1|11651|11636|11659.1|11637|11650.9|11634.1|0
1637246640000|2021-11-18 14:44:00|11650.6|11635.6|11648|11633|11650.6|11635.6|11648|11633|0
1637246660000|2021-11-18 14:44:20|||||||||2
1637246670000|2021-11-18 14:44:30|11648.3|11633.3|11651|11636|11651|11636|11648.3|11633.3|1
1637246680000|2021-11-18 14:44:40|11657.5|11632.5|11654.6|11639.6|11657.5|11639.6|11652.3|11632|3
1637246690000|2021-11-18 14:44:50|11654.7|11639.7|11655.6|11640.6|11655.7|11640.7|11654.7|11639.7|0
1637246700000|2021-11-18 14:45:00|11655.5|11640.5|11653.9|11638.9|11656|11641|11653.9|11638.9|1
1637246710000|2021-11-18 14:45:10|11652.4|11637.4|11649.9|11634.9|11652.4|11637.4|11649.9|11634.9|0
1637246720000|2021-11-18 14:45:20|11647.3|11632.3|11641.6|11626.6|11647.3|11632.3|11641.6|11626.6|5
1637246730000|2021-11-18 14:45:30|11642|11627|11631.9|11616.9|11642|11627|11630.9|11615.9|16
1637246740000|2021-11-18 14:45:40|11632.9|11617.9|11631.1|11616.1|11632.9|11617.9|11631.1|11616.1|15
1637246760000|2021-11-18 14:46:00|11631|11616|11634.4|11619.4|11634.4|11619.4|11631|11616|21
1637246770000|2021-11-18 14:46:10|11634.5|11619.5|11633.4|11618.4|11635.4|11620.4|11633.4|11618.4|0
1637246780000|2021-11-18 14:46:20|11634.9|11619.9|11632.4|11617.4|11634.9|11619.9|11632.4|11617.4|5
1637246790000|2021-11-18 14:46:30|11632.6|11617.6|11632.6|11617.6|11632.6|11617.6|11632.6|11617.6|4
1637246800000|2021-11-18 14:46:40|11633.9|11618.9|11636.5|11621.5|11636.5|11621.5|11633.9|11618.9|4
1637246810000|2021-11-18 14:46:50|11637.5|11622.5|11638|11623|11638|11623|11637.5|11622.5|0
1637246820000|2021-11-18 14:47:00|11634.9|11619.9|11630.9|11615.9|11635.4|11620.4|11630.9|11615.9|12
1637246830000|2021-11-18 14:47:10|11631|11616|11633|11618|11633|11618|11630.4|11615.4|1
1637246840000|2021-11-18 14:47:20|||||||||1
1637246860000|2021-11-18 14:47:40|11637.5|11622.5|11636|11621|11637.5|11622.5|11636|11621|0
1637246870000|2021-11-18 14:47:50|11637.5|11622.5|11641.5|11626.5|11641.5|11626.5|11637.5|11622.5|0
1637246900000|2021-11-18 14:48:20|11641.6|11626.6|11642|11627|11642|11627|11641.6|11626.6|1
1637246910000|2021-11-18 14:48:30|11641.5|11626.5|11643|11628|11643|11628|11641.5|11626.5|0
1637246920000|2021-11-18 14:48:40|11643.1|11628.1|11644|11629|11644.5|11629.5|11643.1|11628.1|0
1637246930000|2021-11-18 14:48:50|11644.5|11629.5|11646|11631|11646|11631|11644.5|11629.5|9
1637246940000|2021-11-18 14:49:00|11645.9|11630.9|11645.9|11630.9|11645.9|11630.9|11645.9|11630.9|1
1637246950000|2021-11-18 14:49:10|11645.4|11630.4|11645.4|11630.4|11645.4|11630.4|11645.4|11630.4|0
1637246960000|2021-11-18 14:49:20|11645.5|11630.5|11645.5|11630.5|11645.5|11630.5|11645.5|11630.5|3
1637246970000|2021-11-18 14:49:30|11645.4|11630.4|11649.9|11634.9|11649.9|11634.9|11645.4|11630.4|2
1637246990000|2021-11-18 14:49:50|11650|11635|11650.4|11635.4|11650.4|11635.4|11650|11635|0
1637247010000|2021-11-18 14:50:10|||||||||2
1637247020000|2021-11-18 14:50:20|||||||||1
1637247040000|2021-11-18 14:50:40|11649.9|11634.9|11649.9|11634.9|11650|11635|11649.6|11634.6|5
1637247050000|2021-11-18 14:50:50|11649.6|11634.6|11649.6|11634.6|11649.6|11634.6|11649.6|11634.6|2
1637247060000|2021-11-18 14:51:00|11648.6|11633.6|11649.1|11634.1|11649.1|11634.1|11648.6|11633.6|0
1637247070000|2021-11-18 14:51:10|11648.6|11633.6|11648.7|11633.7|11648.7|11633.7|11648.6|11633.6|1
1637247080000|2021-11-18 14:51:20|||||||||1
1637247090000|2021-11-18 14:51:30|||||||||1
1637247110000|2021-11-18 14:51:50|11648.4|11633.4|11646.7|11631.7|11648.4|11633.4|11644.9|11629.9|1
1637247120000|2021-11-18 14:52:00|11647.6|11632.6|11645.6|11630.6|11647.6|11632.6|11645.6|11630.6|3
1637247130000|2021-11-18 14:52:10|11654|11639|11653.1|11638.1|11654.1|11639.1|11653.1|11638.1|3
1637247140000|2021-11-18 14:52:20|11653.5|11638.5|11655.1|11640.1|11656.6|11641.6|11653.5|11638.5|1
1637247150000|2021-11-18 14:52:30|11656.1|11641.1|11658|11643|11658.1|11643.1|11656.1|11641.1|0
1637247160000|2021-11-18 14:52:40|11657.9|11642.9|11656.5|11641.5|11657.9|11642.9|11656.5|11641.5|1
1637247170000|2021-11-18 14:52:50|11655.5|11640.5|11654.6|11639.6|11655.5|11640.5|11654.5|11639.5|2
1637247180000|2021-11-18 14:53:00|11655|11640|11655|11640|11655|11640|11655|11640|1
1637247190000|2021-11-18 14:53:10|||||||||1
1637247200000|2021-11-18 14:53:20|11655.5|11640.5|11650.7|11635.7|11655.5|11640.5|11650.2|11635.2|8
1637247210000|2021-11-18 14:53:30|11650.2|11635.2|11650.2|11635.2|11650.2|11635.2|11650.2|11635.2|0
1637247230000|2021-11-18 14:53:50|11650.6|11635.6|11645.5|11630.5|11650.6|11635.6|11645.5|11630.5|3
1637247240000|2021-11-18 14:54:00|11647.5|11632.5|11647.5|11632.5|11647.6|11632.6|11647.5|11632.5|1
1637247250000|2021-11-18 14:54:10|11647.7|11632.7|11649|11634|11649|11634|11647.7|11632.7|0
1637247260000|2021-11-18 14:54:20|||||||||1
1637247270000|2021-11-18 14:54:30|11648.7|11633.7|11647|11632|11648.7|11633.7|11647|11632|0
1637247280000|2021-11-18 14:54:40|11646.9|11631.9|11638|11623|11646.9|11631.9|11638|11623|3
1637247290000|2021-11-18 14:54:50|11637.5|11622.5|11637.4|11622.4|11637.5|11622.5|11637.4|11622.4|0
1637247300000|2021-11-18 14:55:00|11637.9|11622.9|11637.8|11622.8|11637.9|11622.9|11637.8|11622.8|0
1637247310000|2021-11-18 14:55:10|11637.7|11622.7|11635.3|11620.3|11637.7|11622.7|11633.4|11618.4|0
1637247320000|2021-11-18 14:55:20|11635|11620|11636.7|11621.7|11636.7|11621.7|11635|11620|1
1637247330000|2021-11-18 14:55:30|11637.7|11622.7|11637.7|11622.7|11637.7|11622.7|11637.7|11622.7|0
1637247340000|2021-11-18 14:55:40|11636.3|11621.3|11636.3|11621.3|11636.3|11621.3|11636.3|11621.3|0
1637247350000|2021-11-18 14:55:50|11637.3|11622.3|11639.8|11624.8|11639.8|11624.8|11637.3|11622.3|0
1637247360000|2021-11-18 14:56:00|11638.3|11623.3|11633.4|11618.4|11638.3|11623.3|11633.4|11618.4|6
1637247370000|2021-11-18 14:56:10|11633.3|11618.3|11633|11618|11633.3|11618.3|11632.9|11617.9|1
1637247380000|2021-11-18 14:56:20|11632.5|11617.5|11632.6|11617.6|11632.6|11617.6|11632.5|11617.5|1
1637247400000|2021-11-18 14:56:40|11632.1|11617.1|11632.6|11617.6|11632.6|11617.6|11632.1|11617.1|0
1637247430000|2021-11-18 14:57:10|11632.5|11617.5|11636.5|11621.5|11636.5|11621.5|11632.5|11617.5|2
1637247440000|2021-11-18 14:57:20|||||||||1
1637247450000|2021-11-18 14:57:30|11636|11621|11636|11621|11636|11621|11636|11621|1
1637247460000|2021-11-18 14:57:40|11635.9|11620.9|11635.5|11620.5|11635.9|11620.9|11635.5|11620.5|0
1637247470000|2021-11-18 14:57:50|11634.1|11619.1|11634.1|11619.1|11634.1|11619.1|11634.1|11619.1|0
1637247480000|2021-11-18 14:58:00|11634.5|11619.5|11634.6|11619.6|11634.6|11619.6|11634.5|11619.5|3
1637247490000|2021-11-18 14:58:10|11634.5|11619.5|11634.5|11619.5|11634.5|11619.5|11634.5|11619.5|0
1637247500000|2021-11-18 14:58:20|||||||||1
1637247510000|2021-11-18 14:58:30|11634|11619|11634.1|11619.1|11634.1|11619.1|11634|11619|0
1637247520000|2021-11-18 14:58:40|11634|11619|11633|11618|11634|11619|11633|11618|0
1637247540000|2021-11-18 14:59:00|11632|11617|11632|11617|11632|11617|11632|11617|0
1637247550000|2021-11-18 14:59:10|11631.6|11616.6|11631.5|11616.5|11631.6|11616.6|11631.5|11616.5|1
1637247560000|2021-11-18 14:59:20|11631.4|11616.4|11632.9|11617.9|11632.9|11617.9|11631.4|11616.4|4
1637247570000|2021-11-18 14:59:30|||||||||1
1637247590000|2021-11-18 14:59:50|11633.1|11618.1|11634.4|11619.4|11634.4|11619.4|11633.1|11618.1|0
1637247600000|2021-11-18 15:00:00|11633.9|11618.9|11634.4|11619.4|11634.4|11619.4|11633.9|11618.9|0
1637247610000|2021-11-18 15:00:10|11633.9|11618.9|11633.9|11618.9|11634.3|11619.3|11633.4|11618.4|1
1637247620000|2021-11-18 15:00:20|11633.4|11618.4|11633.3|11618.3|11633.4|11618.4|11633.3|11618.3|1
1637247630000|2021-11-18 15:00:30|11632.9|11617.9|11636.4|11621.4|11636.4|11621.4|11632.9|11617.9|0
1637247640000|2021-11-18 15:00:40|11635.9|11620.9|11636.3|11621.3|11636.4|11621.4|11635.9|11620.9|0
1637247650000|2021-11-18 15:00:50|11636.5|11621.5|11636|11621|11636.5|11621.5|11635|11620|4
1637247660000|2021-11-18 15:01:00|11636.4|11621.4|11636.4|11621.4|11636.4|11621.4|11636.4|11621.4|1
1637247670000|2021-11-18 15:01:10|11636.5|11621.5|11637|11622|11637|11622|11636.5|11621.5|1
1637247680000|2021-11-18 15:01:20|11637.9|11622.9|11637.4|11622.4|11638|11623|11637.4|11622.4|1
1637247690000|2021-11-18 15:01:30|11636.9|11621.9|11637.7|11622.7|11637.7|11622.7|11636.8|11621.8|0
1637247700000|2021-11-18 15:01:40|11636.5|11621.5|11634.7|11619.7|11636.5|11621.5|11633.2|11618.2|2
1637247710000|2021-11-18 15:01:50|11635.6|11620.6|11635.7|11620.7|11635.7|11620.7|11635.6|11620.6|1
1637247720000|2021-11-18 15:02:00|11635.8|11620.8|11635.2|11620.2|11636.7|11621.7|11635.2|11620.2|0
1637247730000|2021-11-18 15:02:10|11634.1|11619.1|11634.5|11619.5|11634.5|11619.5|11634.1|11619.1|3
1637247740000|2021-11-18 15:02:20|11634.2|11619.2|11624|11609|11634.2|11619.2|11622.5|11607.5|3
1637247760000|2021-11-18 15:02:40|11625.1|11610.1|11624.9|11609.9|11626.9|11611.9|11624.9|11609.9|0
1637247770000|2021-11-18 15:02:50|11624|11609|11623.6|11608.6|11624|11609|11623.5|11608.5|0
1637247780000|2021-11-18 15:03:00|11624|11609|11624|11609|11624|11609|11624|11609|0
1637247790000|2021-11-18 15:03:10|11624.3|11609.3|11627.8|11612.8|11627.9|11612.9|11624.3|11609.3|0
1637247800000|2021-11-18 15:03:20|||||||||1
1637247810000|2021-11-18 15:03:30|11628.8|11613.8|11628.8|11613.8|11628.8|11613.8|11628.8|11613.8|0
1637247820000|2021-11-18 15:03:40|11629.8|11614.8|11629.3|11614.3|11629.8|11614.8|11629.3|11614.3|0
1637247840000|2021-11-18 15:04:00|11628.3|11613.3|11628.3|11613.3|11628.3|11613.3|11628.3|11613.3|0
1637247850000|2021-11-18 15:04:10|11628.2|11613.2|11628.3|11613.3|11628.3|11613.3|11628.2|11613.2|0
1637247860000|2021-11-18 15:04:20|||||||||1
1637247870000|2021-11-18 15:04:30|11628.2|11613.2|11628.3|11613.3|11628.3|11613.3|11628.2|11613.2|0
1637247890000|2021-11-18 15:04:50|11628.2|11613.2|11627.4|11612.4|11628.3|11613.3|11627.4|11612.4|0
1637247900000|2021-11-18 15:05:00|11627.8|11612.8|11627.3|11612.3|11627.8|11612.8|11627.3|11612.3|0
1637247910000|2021-11-18 15:05:10|11627.4|11612.4|11627.4|11612.4|11627.4|11612.4|11627.4|11612.4|0
1637247920000|2021-11-18 15:05:20|11627.3|11612.3|11626.7|11611.7|11627.3|11612.3|11626.7|11611.7|2
1637247930000|2021-11-18 15:05:30|11626.3|11611.3|11626.2|11611.2|11626.3|11611.3|11626.2|11611.2|0
1637247940000|2021-11-18 15:05:40|11627.1|11612.1|11627.6|11612.6|11627.6|11612.6|11627.1|11612.1|0
1637247950000|2021-11-18 15:05:50|11626.1|11611.1|11624.7|11609.7|11626.1|11611.1|11624.7|11609.7|0
1637247960000|2021-11-18 15:06:00|11625.2|11610.2|11624.6|11609.6|11625.2|11610.2|11624.1|11609.1|2
1637247980000|2021-11-18 15:06:20|||||||||1
1637247990000|2021-11-18 15:06:30|11625.1|11610.1|11625.1|11610.1|11625.1|11610.1|11625.1|11610.1|0
1637248000000|2021-11-18 15:06:40|11625.2|11610.2|11626.1|11611.1|11626.1|11611.1|11625.2|11610.2|0
1637248010000|2021-11-18 15:06:50|11626.3|11611.3|11627.6|11612.6|11627.6|11612.6|11626.3|11611.3|0
1637248020000|2021-11-18 15:07:00|11627.1|11612.1|11626.6|11611.6|11627.1|11612.1|11626.1|11611.1|0
1637248030000|2021-11-18 15:07:10|11626.7|11611.7|11623.1|11608.1|11627.1|11612.1|11622.5|11607.5|0
1637248040000|2021-11-18 15:07:20|11623|11608|11623.1|11608.1|11623.2|11608.2|11622.6|11607.6|1
1637248050000|2021-11-18 15:07:30|11623|11608|11622.6|11607.6|11623|11608|11622.6|11607.6|0
1637248060000|2021-11-18 15:07:40|11623.1|11608.1|11623|11608|11623.1|11608.1|11623|11608|0
1637248080000|2021-11-18 15:08:00|11622.6|11607.6|11622.2|11607.2|11622.6|11607.6|11622.1|11607.1|0
1637248090000|2021-11-18 15:08:10|11622.7|11607.7|11622.7|11607.7|11622.7|11607.7|11622.6|11607.6|3
1637248100000|2021-11-18 15:08:20|11622.6|11607.6|11622.5|11607.5|11622.6|11607.6|11622.5|11607.5|1
1637248110000|2021-11-18 15:08:30|11622|11607|11622.5|11607.5|11622.5|11607.5|11622|11607|0
1637248120000|2021-11-18 15:08:40|11622.7|11607.7|11621.6|11606.6|11623.5|11608.5|11621.6|11606.6|0
1637248140000|2021-11-18 15:09:00|11622.1|11607.1|11622.1|11607.1|11622.1|11607.1|11622.1|11607.1|0
1637248160000|2021-11-18 15:09:20|11621.1|11606.1|11620.2|11605.2|11621.1|11606.1|11620.2|11605.2|1
1637248170000|2021-11-18 15:09:30|11620.6|11605.6|11620.7|11605.7|11620.7|11605.7|11620.6|11605.6|1
1637248180000|2021-11-18 15:09:40|11620.8|11605.8|11620.8|11605.8|11621.7|11606.7|11620.3|11605.3|1
1637248190000|2021-11-18 15:09:50|||||||||1
1637248200000|2021-11-18 15:10:00|11620.3|11605.3|11620.3|11605.3|11620.3|11605.3|11620.3|11605.3|0
1637248220000|2021-11-18 15:10:20|11619.3|11604.3|11617.8|11602.8|11619.3|11604.3|11617.8|11602.8|6
1637248230000|2021-11-18 15:10:30|11617.9|11602.9|11617.4|11602.4|11617.9|11602.9|11617.4|11602.4|0
1637248240000|2021-11-18 15:10:40|11616.5|11601.5|11616|11601|11616.5|11601.5|11616|11601|2
1637248250000|2021-11-18 15:10:50|11616.1|11601.1|11616.1|11601.1|11616.1|11601.1|11616.1|11601.1|2
1637248260000|2021-11-18 15:11:00|11616.5|11601.5|11616.6|11601.6|11616.7|11601.7|11616|11601|2
1637248270000|2021-11-18 15:11:10|11617.1|11602.1|11617.1|11602.1|11617.1|11602.1|11617.1|11602.1|0
1637248280000|2021-11-18 15:11:20|11617|11602|11618.3|11603.3|11618.3|11603.3|11616.6|11601.6|8
1637248300000|2021-11-18 15:11:40|11617.8|11602.8|11617.7|11602.7|11617.8|11602.8|11617.7|11602.7|0
1637248310000|2021-11-18 15:11:50|11617.8|11602.8|11618.7|11603.7|11618.7|11603.7|11617.8|11602.8|0
1637248340000|2021-11-18 15:12:20|11618.6|11603.6|11616.6|11601.6|11618.6|11603.6|11616.6|11601.6|1
1637248350000|2021-11-18 15:12:30|11614.7|11599.7|11612.4|11597.4|11614.7|11599.7|11612.4|11597.4|4
1637248360000|2021-11-18 15:12:40|11612.9|11597.9|11612.9|11597.9|11612.9|11597.9|11612.4|11597.4|0
1637248380000|2021-11-18 15:13:00|11613.8|11598.8|11612.8|11597.8|11613.8|11598.8|11612.8|11597.8|0
1637248390000|2021-11-18 15:13:10|11612.7|11597.7|11612.4|11597.4|11612.7|11597.7|11612.4|11597.4|0
1637248400000|2021-11-18 15:13:20|11613.9|11598.9|11613.4|11598.4|11613.9|11598.9|11613.4|11598.4|2
1637248410000|2021-11-18 15:13:30|11613.8|11598.8|11612.4|11597.4|11613.8|11598.8|11612.4|11597.4|0
1637248420000|2021-11-18 15:13:40|11612.3|11597.3|11602.1|11587.1|11612.3|11597.3|11602.1|11587.1|10
1637248430000|2021-11-18 15:13:50|11601.9|11586.9|11602.6|11587.6|11602.6|11587.6|11600.4|11585.4|0
1637248440000|2021-11-18 15:14:00|11598.7|11583.7|11596.2|11581.2|11598.7|11583.7|11596.2|11581.2|2
1637248450000|2021-11-18 15:14:10|11594.2|11579.2|11587.2|11572.2|11595.5|11580.5|11587.2|11572.2|9
1637248460000|2021-11-18 15:14:20|11587|11572|11585.1|11570.1|11589.2|11574.2|11585.1|11570.1|4
1637248490000|2021-11-18 15:14:50|11585.4|11570.4|11586|11571|11587.5|11572.5|11585.4|11570.4|0
1637248500000|2021-11-18 15:15:00|11587.5|11572.5|11588.5|11573.5|11588.6|11573.6|11587.5|11572.5|0
1637248510000|2021-11-18 15:15:10|11588.1|11573.1|11588|11573|11588.1|11573.1|11588|11573|0
1637248520000|2021-11-18 15:15:20|||||||||1
1637248530000|2021-11-18 15:15:30|11587.5|11572.5|11587.5|11572.5|11587.5|11572.5|11587.5|11572.5|0
1637248560000|2021-11-18 15:16:00|11587|11572|11587|11572|11587|11572|11587|11572|0
1637248570000|2021-11-18 15:16:10|11587.5|11572.5|11592.4|11577.4|11592.4|11577.4|11587.5|11572.5|0
1637248580000|2021-11-18 15:16:20|11592.3|11577.3|11591.4|11576.4|11592.3|11577.3|11591.4|11576.4|1
1637248590000|2021-11-18 15:16:30|11590.6|11575.6|11581.4|11566.4|11590.6|11575.6|11581.4|11566.4|1
1637248610000|2021-11-18 15:16:50|11581.9|11566.9|11582.4|11567.4|11582.4|11567.4|11581.9|11566.9|0
1637248620000|2021-11-18 15:17:00|11582.3|11567.3|11578.9|11563.9|11582.3|11567.3|11578.9|11563.9|6
1637248630000|2021-11-18 15:17:10|11579.8|11564.8|11579.9|11564.9|11579.9|11564.9|11579.8|11564.8|1
1637248640000|2021-11-18 15:17:20|||||||||3
1637248650000|2021-11-18 15:17:30|||||||||1
1637248660000|2021-11-18 15:17:40|11580.3|11565.3|11580.4|11565.4|11580.4|11565.4|11580.2|11565.2|0
1637248670000|2021-11-18 15:17:50|||||||||1
1637248680000|2021-11-18 15:18:00|11579.9|11564.9|11579.4|11564.4|11579.9|11564.9|11579.4|11564.4|0
1637248690000|2021-11-18 15:18:10|11579.5|11564.5|11582|11567|11582|11567|11579.5|11564.5|5
1637248700000|2021-11-18 15:18:20|11581.9|11566.9|11581.9|11566.9|11581.9|11566.9|11581.9|11566.9|1
1637248730000|2021-11-18 15:18:50|11581.8|11566.8|11580.9|11565.9|11581.8|11566.8|11580.9|11565.9|0
1637248760000|2021-11-18 15:19:20|11581.4|11566.4|11581.4|11566.4|11581.4|11566.4|11581.4|11566.4|1
1637248770000|2021-11-18 15:19:30|||||||||1
1637248790000|2021-11-18 15:19:50|11581.3|11566.3|11581.3|11566.3|11581.3|11566.3|11581.3|11566.3|0
1637248800000|2021-11-18 15:20:00|11580.9|11565.9|11578.8|11563.8|11580.9|11565.9|11578.4|11563.4|1
1637248810000|2021-11-18 15:20:10|11579.9|11564.9|11579.9|11564.9|11579.9|11564.9|11579.9|11564.9|0
1637248820000|2021-11-18 15:20:20|||||||||1
1637248840000|2021-11-18 15:20:40|11579.4|11564.4|11579.4|11564.4|11579.4|11564.4|11579.4|11564.4|1
1637248860000|2021-11-18 15:21:00|11578.9|11563.9|11578.9|11563.9|11578.9|11563.9|11578.9|11563.9|0
1637248870000|2021-11-18 15:21:10|11578.5|11563.5|11578.4|11563.4|11578.5|11563.5|11578.4|11563.4|2
1637248880000|2021-11-18 15:21:20|11578.2|11563.2|11573|11558|11578.2|11563.2|11573|11558|4
1637248900000|2021-11-18 15:21:40|11572.5|11557.5|11567|11552|11572.5|11557.5|11565.5|11550.5|9
1637248910000|2021-11-18 15:21:50|11566.1|11551.1|11562.2|11547.2|11566.1|11551.1|11562.2|11547.2|25
1637248920000|2021-11-18 15:22:00|11561.7|11546.7|11560.4|11545.4|11564.3|11549.3|11560.4|11545.4|0
1637248930000|2021-11-18 15:22:10|11560.6|11545.6|11560.2|11545.2|11563.2|11548.2|11560.2|11545.2|9
1637248940000|2021-11-18 15:22:20|11558.7|11543.7|11560.2|11545.2|11560.2|11545.2|11558.7|11543.7|3
1637248950000|2021-11-18 15:22:30|11559.7|11544.7|11560.2|11545.2|11560.2|11545.2|11559.7|11544.7|1
1637248960000|2021-11-18 15:22:40|11560.3|11545.3|11561.2|11546.2|11562.7|11547.7|11560.3|11545.3|0
1637248970000|2021-11-18 15:22:50|11561.6|11546.6|11559.7|11544.7|11561.7|11546.7|11559.7|11544.7|1
1637248980000|2021-11-18 15:23:00|11559.6|11544.6|11558.7|11543.7|11559.6|11544.6|11558.7|11543.7|1
1637248990000|2021-11-18 15:23:10|11558.6|11543.6|11558.7|11543.7|11558.7|11543.7|11558.2|11543.2|1
1637249000000|2021-11-18 15:23:20|11559.7|11544.7|11559.7|11544.7|11559.7|11544.7|11559.2|11544.2|2
1637249010000|2021-11-18 15:23:30|11559.6|11544.6|11559.1|11544.1|11561.1|11546.1|11558.6|11543.6|1
1637249020000|2021-11-18 15:23:40|11560.1|11545.1|11560.6|11545.6|11560.6|11545.6|11560.1|11545.1|4
1637249030000|2021-11-18 15:23:50|11560.9|11545.9|11561.3|11546.3|11561.3|11546.3|11560.9|11545.9|3
1637249050000|2021-11-18 15:24:10|11561.7|11546.7|11563.6|11548.6|11563.6|11548.6|11561.7|11546.7|5
1637249060000|2021-11-18 15:24:20|11566.4|11551.4|11568.9|11553.9|11569|11554|11566.4|11551.4|5
1637249070000|2021-11-18 15:24:30|11568|11553|11572.8|11557.8|11572.8|11557.8|11568|11553|4
1637249080000|2021-11-18 15:24:40|11572.6|11557.6|11570.5|11555.5|11572.6|11557.6|11570.4|11555.4|10
1637249090000|2021-11-18 15:24:50|11570.4|11555.4|11569.4|11554.4|11570.4|11555.4|11569.4|11554.4|4
1637249100000|2021-11-18 15:25:00|11567.9|11552.9|11563.9|11548.9|11567.9|11552.9|11563.9|11548.9|5
1637249110000|2021-11-18 15:25:10|11565.4|11550.4|11565.4|11550.4|11565.4|11550.4|11565.4|11550.4|1
1637249120000|2021-11-18 15:25:20|||||||||1
1637249130000|2021-11-18 15:25:30|11565.3|11550.3|11561.6|11546.6|11565.3|11550.3|11560.6|11545.6|0
1637249140000|2021-11-18 15:25:40|11560.6|11545.6|11560.6|11545.6|11560.6|11545.6|11560.6|11545.6|0
1637249160000|2021-11-18 15:26:00|11560.5|11545.5|11561.3|11546.3|11563.9|11548.9|11560.5|11545.5|1
1637249170000|2021-11-18 15:26:10|11560.9|11545.9|11560.9|11545.9|11560.9|11545.9|11560.9|11545.9|0
1637249180000|2021-11-18 15:26:20|11561.3|11546.3|11560.4|11545.4|11561.3|11546.3|11560.4|11545.4|1
1637249190000|2021-11-18 15:26:30|11560.9|11545.9|11559.4|11544.4|11560.9|11545.9|11559.4|11544.4|0
1637249200000|2021-11-18 15:26:40|11559.2|11544.2|11553.8|11538.8|11559.2|11544.2|11553.8|11538.8|4
1637249210000|2021-11-18 15:26:50|11552.9|11537.9|11553.1|11538.1|11553.2|11538.2|11552.6|11537.6|4
1637249220000|2021-11-18 15:27:00|11553|11538|11552.2|11537.2|11553|11538|11550.7|11535.7|0
1637249230000|2021-11-18 15:27:10|11552.5|11537.5|11550.7|11535.7|11552.5|11537.5|11550.7|11535.7|0
1637249240000|2021-11-18 15:27:20|||||||||1
1637249250000|2021-11-18 15:27:30|11550.8|11535.8|11551.2|11536.2|11551.2|11536.2|11550.7|11535.7|0
1637249260000|2021-11-18 15:27:40|11551.1|11536.1|11551.5|11536.5|11551.5|11536.5|11551.1|11536.1|0
1637249270000|2021-11-18 15:27:50|11551|11536|11551|11536|11551|11536|11551|11536|2
1637249280000|2021-11-18 15:28:00|11552|11537|11552|11537|11552.5|11537.5|11552|11537|0
1637249290000|2021-11-18 15:28:10|11552.5|11537.5|11552.5|11537.5|11552.5|11537.5|11552.5|11537.5|1
1637249300000|2021-11-18 15:28:20|||||||||1
1637249310000|2021-11-18 15:28:30|11563.9|11548.9|11563.4|11548.4|11564.4|11549.4|11563.4|11548.4|2
1637249350000|2021-11-18 15:29:10|11565.4|11550.4|11565.9|11550.9|11565.9|11550.9|11565.4|11550.4|1
1637249360000|2021-11-18 15:29:20|11567.4|11552.4|11566.4|11551.4|11567.7|11552.7|11566|11551|1
1637249380000|2021-11-18 15:29:40|11567.4|11552.4|11566.4|11551.4|11567.4|11552.4|11566.4|11551.4|0
1637249390000|2021-11-18 15:29:50|11565.9|11550.9|11562.2|11547.2|11565.9|11550.9|11562.2|11547.2|2
1637249400000|2021-11-18 15:30:00|11560.9|11545.9|11559.4|11544.4|11560.9|11545.9|11559.4|11544.4|0
1637249410000|2021-11-18 15:30:10|11559.3|11544.3|11559.3|11544.3|11559.3|11544.3|11559.3|11544.3|0
1637249420000|2021-11-18 15:30:20|11559.2|11544.2|11552.1|11537.1|11561.2|11546.2|11551.9|11536.9|5
1637249430000|2021-11-18 15:30:30|11552.2|11537.2|11551.2|11536.2|11552.6|11537.6|11550.4|11535.4|4
1637249440000|2021-11-18 15:30:40|11550.6|11535.6|11551.7|11536.7|11551.7|11536.7|11549.8|11534.8|6
1637249450000|2021-11-18 15:30:50|11551.8|11536.8|11553.7|11538.7|11554.7|11539.7|11551.8|11536.8|3
1637249460000|2021-11-18 15:31:00|11557.7|11542.7|11557.9|11542.9|11558.2|11543.2|11556.9|11541.9|2
1637249470000|2021-11-18 15:31:10|11557.8|11542.8|11557.9|11542.9|11557.9|11542.9|11556|11541|0
1637249480000|2021-11-18 15:31:20|11557.4|11542.4|11557.5|11542.5|11557.5|11542.5|11557.4|11542.4|1
1637249490000|2021-11-18 15:31:30|11557.9|11542.9|11557.7|11542.7|11557.9|11542.9|11557.7|11542.7|6
1637249500000|2021-11-18 15:31:40|11558.2|11543.2|11561.4|11546.4|11561.4|11546.4|11558.2|11543.2|6
1637249510000|2021-11-18 15:31:50|11561|11546|11562.2|11547.2|11562.5|11547.5|11561|11546|5
1637249520000|2021-11-18 15:32:00|11562.7|11547.7|11559.9|11544.9|11563.5|11548.5|11559.4|11544.4|2
1637249530000|2021-11-18 15:32:10|11559.4|11544.4|11557.3|11542.3|11559.4|11544.4|11556.3|11541.3|0
1637249540000|2021-11-18 15:32:20|11557.4|11542.4|11553.5|11538.5|11557.4|11542.4|11553.5|11538.5|1
1637249550000|2021-11-18 15:32:30|11553|11538|11552|11537|11553|11538|11552|11537|0
1637249560000|2021-11-18 15:32:40|11550.6|11535.6|11555.2|11540.2|11555.2|11540.2|11550.2|11535.2|4
1637249570000|2021-11-18 15:32:50|11554.9|11539.9|11551.2|11536.2|11554.9|11539.9|11551.2|11536.2|0
1637249580000|2021-11-18 15:33:00|11551.4|11536.4|11551.7|11536.7|11552.2|11537.2|11551.4|11536.4|1
1637249590000|2021-11-18 15:33:10|11551.2|11536.2|11551.2|11536.2|11551.2|11536.2|11551.2|11536.2|0
1637249600000|2021-11-18 15:33:20|||||||||1
1637249610000|2021-11-18 15:33:30|11551.1|11536.1|11548.8|11533.8|11551.2|11536.2|11547.7|11532.7|0
1637249620000|2021-11-18 15:33:40|11549.5|11534.5|11549.2|11534.2|11552.2|11537.2|11549.2|11534.2|0
1637249630000|2021-11-18 15:33:50|11548.2|11533.2|11548.2|11533.2|11548.2|11533.2|11548.2|11533.2|0
1637249640000|2021-11-18 15:34:00|11548.4|11533.4|11546.8|11531.8|11548.4|11533.4|11546.8|11531.8|5
1637249660000|2021-11-18 15:34:20|11546.4|11531.4|11546.5|11531.5|11547.9|11532.9|11546.4|11531.4|2
1637249670000|2021-11-18 15:34:30|11546.6|11531.6|11548.2|11533.2|11548.2|11533.2|11546.5|11531.5|0
1637249680000|2021-11-18 15:34:40|11547|11532|11547|11532|11548.3|11533.3|11547|11532|0
1637249690000|2021-11-18 15:34:50|11546.9|11531.9|11546|11531|11546.9|11531.9|11546|11531|0
1637249700000|2021-11-18 15:35:00|11545.5|11530.5|11544.2|11529.2|11545.9|11530.9|11544.2|11529.2|2
1637249710000|2021-11-18 15:35:10|11543.7|11528.7|11543.7|11528.7|11543.7|11528.7|11543.7|11528.7|15
1637249720000|2021-11-18 15:35:20|11543.6|11528.6|11544.2|11529.2|11544.2|11529.2|11542.2|11527.2|9
1637249730000|2021-11-18 15:35:30|11543.7|11528.7|11531.7|11516.7|11543.7|11528.7|11531.6|11516.6|9
1637249750000|2021-11-18 15:35:50|11537.8|11522.8|11533.9|11518.9|11538.7|11523.7|11533.9|11518.9|1
1637249760000|2021-11-18 15:36:00|11534.4|11519.4|11532.7|11517.7|11535.2|11520.2|11532.7|11517.7|1
1637249770000|2021-11-18 15:36:10|11532.3|11517.3|11535|11520|11536.5|11521.5|11532.3|11517.3|13
1637249780000|2021-11-18 15:36:20|11534.9|11519.9|11533.5|11518.5|11534.9|11519.9|11533.5|11518.5|1
1637249790000|2021-11-18 15:36:30|11533.4|11518.4|11533.4|11518.4|11533.4|11518.4|11533.4|11518.4|0
1637249800000|2021-11-18 15:36:40|11533|11518|11532.4|11517.4|11533|11518|11532.3|11517.3|27
1637249810000|2021-11-18 15:36:50|11531.5|11516.5|11531.5|11516.5|11531.5|11516.5|11531.5|11516.5|0
1637249820000|2021-11-18 15:37:00|11531.4|11516.4|11532|11517|11532|11517|11530.5|11515.5|0
1637249830000|2021-11-18 15:37:10|11532.9|11517.9|11533.9|11518.9|11533.9|11518.9|11532.9|11517.9|0
1637249840000|2021-11-18 15:37:20|11537.2|11522.2|11536.2|11521.2|11537.2|11522.2|11536.2|11521.2|1
1637249850000|2021-11-18 15:37:30|11535.7|11520.7|11536.8|11521.8|11539.3|11524.3|11535.7|11520.7|3
1637249860000|2021-11-18 15:37:40|11535.8|11520.8|11535.8|11520.8|11535.9|11520.9|11535.8|11520.8|0
1637249870000|2021-11-18 15:37:50|11538.3|11523.3|11538.3|11523.3|11538.3|11523.3|11538.3|11523.3|0
1637249880000|2021-11-18 15:38:00|11537.8|11522.8|11537.8|11522.8|11537.8|11522.8|11537.8|11522.8|0
1637249900000|2021-11-18 15:38:20|11537.7|11522.7|11537.7|11522.7|11537.7|11522.7|11537.7|11522.7|7
1637249910000|2021-11-18 15:38:30|11534.2|11519.2|11531.9|11516.9|11534.2|11519.2|11531.9|11516.9|12
1637249920000|2021-11-18 15:38:40|11531.4|11516.4|11530.5|11515.5|11531.4|11516.4|11530.5|11515.5|1
1637249930000|2021-11-18 15:38:50|11531.9|11516.9|11531.9|11516.9|11531.9|11516.9|11531.9|11516.9|0
1637249950000|2021-11-18 15:39:10|11532.8|11517.8|11533.8|11518.8|11534.2|11519.2|11532.8|11517.8|0
1637249960000|2021-11-18 15:39:20|11533.9|11518.9|11534.3|11519.3|11534.3|11519.3|11533.9|11518.9|1
1637249970000|2021-11-18 15:39:30|11534.2|11519.2|11533.8|11518.8|11534.2|11519.2|11533.8|11518.8|0
1637249980000|2021-11-18 15:39:40|11533.9|11518.9|11535.7|11520.7|11536.2|11521.2|11533.9|11518.9|2
1637250000000|2021-11-18 15:40:00|11534.7|11519.7|11532.3|11517.3|11534.7|11519.7|11532.2|11517.2|2
1637250010000|2021-11-18 15:40:10|||||||||2
1637250020000|2021-11-18 15:40:20|11531.3|11516.3|11530.9|11515.9|11531.4|11516.4|11530.9|11515.9|4
1637250030000|2021-11-18 15:40:30|11531.2|11516.2|11531.1|11516.1|11531.2|11516.2|11531.1|11516.1|2
1637250040000|2021-11-18 15:40:40|11531.2|11516.2|11531.2|11516.2|11531.2|11516.2|11531.1|11516.1|1
1637250050000|2021-11-18 15:40:50|11531|11516|11530.1|11515.1|11531|11516|11530.1|11515.1|0
1637250060000|2021-11-18 15:41:00|11529.7|11514.7|11530.6|11515.6|11530.6|11515.6|11529.7|11514.7|0
1637250080000|2021-11-18 15:41:20|11530.5|11515.5|11530.6|11515.6|11530.6|11515.6|11529.6|11514.6|1
1637250090000|2021-11-18 15:41:30|11530.5|11515.5|11530.1|11515.1|11530.5|11515.5|11530.1|11515.1|0
1637250100000|2021-11-18 15:41:40|11529.6|11514.6|11521.3|11506.3|11529.6|11514.6|11521.3|11506.3|11
1637250110000|2021-11-18 15:41:50|11518.9|11503.9|11516.7|11501.7|11518.9|11503.9|11516.7|11501.7|11
1637250120000|2021-11-18 15:42:00|11517.6|11502.6|11520.8|11505.8|11520.8|11505.8|11517.6|11502.6|1
1637250130000|2021-11-18 15:42:10|11520.5|11505.5|11520|11505|11520.5|11505.5|11519.9|11504.9|1
1637250140000|2021-11-18 15:42:20|11519.5|11504.5|11519.4|11504.4|11519.5|11504.5|11519.4|11504.4|1
1637250150000|2021-11-18 15:42:30|11519.3|11504.3|11519.5|11504.5|11519.5|11504.5|11519.3|11504.3|1
1637250160000|2021-11-18 15:42:40|11521.3|11506.3|11520.7|11505.7|11522.2|11507.2|11520.7|11505.7|2
1637250170000|2021-11-18 15:42:50|11521.7|11506.7|11524.2|11509.2|11527.7|11512.7|11521.7|11506.7|5
1637250180000|2021-11-18 15:43:00|11523.2|11508.2|11523.3|11508.3|11523.3|11508.3|11523.2|11508.2|0
1637250190000|2021-11-18 15:43:10|11523.4|11508.4|11523.3|11508.3|11523.4|11508.4|11520.7|11505.7|1
1637250200000|2021-11-18 15:43:20|11525|11510|11528.6|11513.6|11528.6|11513.6|11525|11510|2
1637250210000|2021-11-18 15:43:30|11528.8|11513.8|11528.8|11513.8|11528.8|11513.8|11528.8|11513.8|0
1637250220000|2021-11-18 15:43:40|11531.9|11516.9|11531.7|11516.7|11531.9|11516.9|11531.7|11516.7|5
1637250230000|2021-11-18 15:43:50|11531.6|11516.6|11529.6|11514.6|11531.6|11516.6|11529.6|11514.6|0
1637250240000|2021-11-18 15:44:00|11529.1|11514.1|11529.9|11514.9|11530.5|11515.5|11528.9|11513.9|0
1637250250000|2021-11-18 15:44:10|11528.6|11513.6|11525.8|11510.8|11528.6|11513.6|11525.8|11510.8|1
1637250260000|2021-11-18 15:44:20|11524.4|11509.4|11522.8|11507.8|11524.4|11509.4|11522.8|11507.8|0
1637250270000|2021-11-18 15:44:30|11521.9|11506.9|11521.9|11506.9|11521.9|11506.9|11521.8|11506.8|0
1637250280000|2021-11-18 15:44:40|11522.4|11507.4|11520.3|11505.3|11522.4|11507.4|11520.3|11505.3|0
1637250290000|2021-11-18 15:44:50|11521.1|11506.1|11524.7|11509.7|11525.8|11510.8|11521.1|11506.1|8
1637250300000|2021-11-18 15:45:00|11524.3|11509.3|11517.9|11502.9|11524.3|11509.3|11517.9|11502.9|0
1637250310000|2021-11-18 15:45:10|11517.8|11502.8|11517.9|11502.9|11517.9|11502.9|11517.4|11502.4|0
1637250320000|2021-11-18 15:45:20|||||||||2
1637250340000|2021-11-18 15:45:40|11518.1|11503.1|11519.3|11504.3|11520.8|11505.8|11518.1|11503.1|1
1637250350000|2021-11-18 15:45:50|11518.8|11503.8|11518.8|11503.8|11518.8|11503.8|11518.8|11503.8|0
1637250360000|2021-11-18 15:46:00|11517.9|11502.9|11518.5|11503.5|11518.5|11503.5|11517.4|11502.4|5
1637250370000|2021-11-18 15:46:10|11520.4|11505.4|11520.4|11505.4|11520.4|11505.4|11520.4|11505.4|0
1637250380000|2021-11-18 15:46:20|11520.5|11505.5|11522.7|11507.7|11522.7|11507.7|11520.5|11505.5|0
1637250390000|2021-11-18 15:46:30|11523.2|11508.2|11522.7|11507.7|11523.2|11508.2|11522.7|11507.7|0
1637250430000|2021-11-18 15:47:10|11528.3|11513.3|11528.8|11513.8|11529.8|11514.8|11528.3|11513.3|1
1637250440000|2021-11-18 15:47:20|11529.3|11514.3|11536.3|11521.3|11536.3|11521.3|11529.3|11514.3|1
1637250450000|2021-11-18 15:47:30|11536.6|11521.6|11547.3|11532.3|11548.8|11533.8|11536.6|11521.6|1
1637250460000|2021-11-18 15:47:40|11547|11532|11543.7|11528.7|11547|11532|11543.7|11528.7|1
1637250470000|2021-11-18 15:47:50|11544.2|11529.2|11546.1|11531.1|11547.2|11532.2|11544.2|11529.2|0
1637250480000|2021-11-18 15:48:00|11545.6|11530.6|11546.1|11531.1|11546.1|11531.1|11541.6|11526.6|0
1637250490000|2021-11-18 15:48:10|11552.6|11537.6|11557.6|11542.6|11557.6|11542.6|11552.6|11537.6|1
1637250500000|2021-11-18 15:48:20|11559.9|11544.9|11557.1|11542.1|11561.4|11546.4|11557|11542|0
1637250510000|2021-11-18 15:48:30|11557|11542|11560|11545|11560|11545|11556.7|11541.7|0
1637250520000|2021-11-18 15:48:40|11560.5|11545.5|11558|11543|11560.5|11545.5|11557|11542|1
1637250530000|2021-11-18 15:48:50|11557.9|11542.9|11558.4|11543.4|11558.4|11543.4|11557.9|11542.9|0
1637250540000|2021-11-18 15:49:00|11557.6|11542.6|11556.4|11541.4|11557.6|11542.6|11555.9|11540.9|0
1637250560000|2021-11-18 15:49:20|11559.4|11544.4|11557.9|11542.9|11559.4|11544.4|11557.9|11542.9|1
1637250570000|2021-11-18 15:49:30|11557.4|11542.4|11557.9|11542.9|11558.4|11543.4|11557.4|11542.4|0
1637250580000|2021-11-18 15:49:40|11557.4|11542.4|11556.4|11541.4|11557.4|11542.4|11556.4|11541.4|9
1637250590000|2021-11-18 15:49:50|11556.1|11541.1|11551.9|11536.9|11556.1|11541.1|11550.4|11535.4|0
1637250610000|2021-11-18 15:50:10|11552.4|11537.4|11549|11534|11552.4|11537.4|11549|11534|0
1637250630000|2021-11-18 15:50:30|11545.9|11530.9|11544.9|11529.9|11545.9|11530.9|11541.9|11526.9|1
1637250640000|2021-11-18 15:50:40|11544.6|11529.6|11542.1|11527.1|11544.6|11529.6|11542.1|11527.1|1
1637250650000|2021-11-18 15:50:50|11546.1|11531.1|11548.1|11533.1|11549|11534|11546.1|11531.1|2
1637250660000|2021-11-18 15:51:00|11547.6|11532.6|11547.6|11532.6|11547.6|11532.6|11547.6|11532.6|0
1637250670000|2021-11-18 15:51:10|11548.1|11533.1|11546.6|11531.6|11548.1|11533.1|11546.6|11531.6|0
1637250680000|2021-11-18 15:51:20|11546.9|11531.9|11551.5|11536.5|11551.5|11536.5|11546.9|11531.9|1
1637250690000|2021-11-18 15:51:30|11551.6|11536.6|11543.4|11528.4|11552|11537|11543|11528|4
1637250700000|2021-11-18 15:51:40|11542.5|11527.5|11534.5|11519.5|11542.5|11527.5|11534.4|11519.4|5
1637250710000|2021-11-18 15:51:50|11535|11520|11533.9|11518.9|11535.4|11520.4|11533.9|11518.9|0
1637250720000|2021-11-18 15:52:00|11532.4|11517.4|11531.9|11516.9|11532.9|11517.9|11529.8|11514.8|0
1637250730000|2021-11-18 15:52:10|11531.4|11516.4|11530.4|11515.4|11531.4|11516.4|11530.4|11515.4|0
1637250740000|2021-11-18 15:52:20|11529.9|11514.9|11530.1|11515.1|11530.1|11515.1|11529|11514|0
1637250750000|2021-11-18 15:52:30|11535.8|11520.8|11535.8|11520.8|11535.8|11520.8|11535.8|11520.8|5
1637250760000|2021-11-18 15:52:40|11535.5|11520.5|11536.3|11521.3|11536.3|11521.3|11535.5|11520.5|19
1637250770000|2021-11-18 15:52:50|11535.3|11520.3|11533.9|11518.9|11536.7|11521.7|11533.9|11518.9|7
1637250780000|2021-11-18 15:53:00|11532.9|11517.9|11529.9|11514.9|11532.9|11517.9|11529.9|11514.9|6
1637250790000|2021-11-18 15:53:10|11530|11515|11531|11516|11531|11516|11530|11515|0
1637250800000|2021-11-18 15:53:20|11531.5|11516.5|11531.5|11516.5|11531.5|11516.5|11531.4|11516.4|0
1637250810000|2021-11-18 15:53:30|11531.4|11516.4|11531.4|11516.4|11531.5|11516.5|11531.4|11516.4|5
1637250820000|2021-11-18 15:53:40|11531.5|11516.5|11523|11508|11531.7|11516.7|11522.5|11507.5|12
1637250830000|2021-11-18 15:53:50|11523.1|11508.1|11522.5|11507.5|11524.4|11509.4|11522|11507|0
1637250840000|2021-11-18 15:54:00|11522.4|11507.4|11506.9|11491.9|11522.4|11507.4|11506.9|11491.9|24
1637250850000|2021-11-18 15:54:10|11508.8|11493.8|11508.8|11493.8|11510.5|11495.5|11508.5|11493.5|26
1637250860000|2021-11-18 15:54:20|11510.5|11495.5|11506.4|11491.4|11510.5|11495.5|11504.9|11489.9|12
1637250870000|2021-11-18 15:54:30|11506.9|11491.9|11506.9|11491.9|11506.9|11491.9|11506.9|11491.9|0
1637250880000|2021-11-18 15:54:40|11506.4|11491.4|11508.9|11493.9|11508.9|11493.9|11506.4|11491.4|1
1637250890000|2021-11-18 15:54:50|11508.6|11493.6|11506.5|11491.5|11508.6|11493.6|11506.4|11491.4|0
1637250900000|2021-11-18 15:55:00|11506.9|11491.9|11506.9|11491.9|11506.9|11491.9|11506|11491|8
1637250910000|2021-11-18 15:55:10|11506.8|11491.8|11507.1|11492.1|11507.1|11492.1|11506.3|11491.3|1
1637250920000|2021-11-18 15:55:20|11509.3|11494.3|11516.9|11501.9|11516.9|11501.9|11509.3|11494.3|1
1637250930000|2021-11-18 15:55:30|11516.5|11501.5|11510.7|11495.7|11516.5|11501.5|11508.9|11493.9|12
1637250940000|2021-11-18 15:55:40|11511|11496|11513.1|11498.1|11514.5|11499.5|11511|11496|4
1637250950000|2021-11-18 15:55:50|11513.2|11498.2|11515.4|11500.4|11515.4|11500.4|11513.2|11498.2|0
1637250960000|2021-11-18 15:56:00|11515|11500|11507.5|11492.5|11515|11500|11507.5|11492.5|4
1637250970000|2021-11-18 15:56:10|11508|11493|11507|11492|11508|11493|11507|11492|0
1637250980000|2021-11-18 15:56:20|11507.3|11492.3|11509.5|11494.5|11509.5|11494.5|11507.3|11492.3|0
1637250990000|2021-11-18 15:56:30|11510.2|11495.2|11510.1|11495.1|11510.2|11495.2|11510.1|11495.1|1
1637251000000|2021-11-18 15:56:40|11510.4|11495.4|11510.4|11495.4|11510.4|11495.4|11510.3|11495.3|5
1637251010000|2021-11-18 15:56:50|11510.3|11495.3|11507.3|11492.3|11510.3|11495.3|11507.3|11492.3|0
1637251020000|2021-11-18 15:57:00|11507.2|11492.2|11505.8|11490.8|11507.2|11492.2|11505.8|11490.8|0
1637251030000|2021-11-18 15:57:10|11506.1|11491.1|11508|11493|11508.8|11493.8|11506.1|11491.1|0
1637251060000|2021-11-18 15:57:40|11508.5|11493.5|11508.6|11493.6|11508.6|11493.6|11508.3|11493.3|6
1637251070000|2021-11-18 15:57:50|11509.1|11494.1|11509.1|11494.1|11509.1|11494.1|11509.1|11494.1|5
1637251080000|2021-11-18 15:58:00|11509.2|11494.2|11520|11495|11520|11495.2|11509.2|11494.2|20
1637251090000|2021-11-18 15:58:10|11520.4|11495.4|11514.2|11499.2|11520.4|11500.3|11514.2|11495.2|0
1637251100000|2021-11-18 15:58:20|11514.3|11499.3|11506|11491|11518.8|11499.3|11504.8|11481.3|41
1637251110000|2021-11-18 15:58:30|11505.9|11490.9|11506|11491|11506|11491|11505.9|11490.9|0
1637251120000|2021-11-18 15:58:40|11505.9|11490.9|11509.4|11494.4|11509.4|11494.4|11505.9|11490.9|0
1637251130000|2021-11-18 15:58:50|11510.7|11495.7|11512.9|11497.9|11513.5|11498.5|11510.7|11495.7|1
1637251140000|2021-11-18 15:59:00|11513|11498|11508.4|11493.4|11514.3|11499.3|11508.4|11493.4|0
1637251150000|2021-11-18 15:59:10|11508.3|11493.3|11508.4|11493.4|11508.4|11493.4|11508.3|11493.3|4
1637251170000|2021-11-18 15:59:30|11508.3|11493.3|11508.3|11493.3|11508.3|11493.3|11508.3|11493.3|0
1637251180000|2021-11-18 15:59:40|11506.9|11491.9|11504.9|11489.9|11506.9|11491.9|11504.9|11489.9|0
1637251190000|2021-11-18 15:59:50|11505.4|11490.4|11505.9|11490.9|11507.4|11492.4|11505.4|11490.4|1
1637251200000|2021-11-18 16:00:00|11506.4|11491.4|11504.9|11489.9|11506.9|11491.9|11504.9|11489.9|1
1637251220000|2021-11-18 16:00:20|11506.8|11491.8|11516.1|11501.1|11516.6|11501.6|11506.8|11491.8|1
1637251230000|2021-11-18 16:00:30|11515.7|11500.7|11515.6|11500.6|11515.7|11500.7|11515.6|11500.6|0
1637251240000|2021-11-18 16:00:40|11516.1|11501.1|11515.6|11500.6|11516.1|11501.1|11515.6|11500.6|0
1637251250000|2021-11-18 16:00:50|||||||||1
1637251260000|2021-11-18 16:01:00|11516.1|11501.1|11517.9|11502.9|11517.9|11502.9|11516.1|11501.1|0
1637251270000|2021-11-18 16:01:10|11516.4|11501.4|11519.8|11504.8|11521.4|11506.4|11516|11501|4
1637251280000|2021-11-18 16:01:20|11518.8|11503.8|11519.4|11504.4|11519.4|11504.4|11518.8|11503.8|0
1637251300000|2021-11-18 16:01:40|11519.9|11504.9|11519.9|11504.9|11519.9|11504.9|11519.9|11504.9|0
1637251310000|2021-11-18 16:01:50|11519.4|11504.4|11519.4|11504.4|11519.4|11504.4|11519.4|11504.4|0
1637251320000|2021-11-18 16:02:00|11519.3|11504.3|11519.7|11504.7|11520.3|11505.3|11519.3|11504.3|5
1637251330000|2021-11-18 16:02:10|11519.2|11504.2|11522.4|11507.4|11522.4|11507.4|11519.2|11504.2|7
1637251340000|2021-11-18 16:02:20|11522.3|11507.3|11522.4|11507.4|11522.4|11507.4|11521.9|11506.9|0
1637251350000|2021-11-18 16:02:30|11522.5|11507.5|11515.9|11500.9|11522.5|11507.5|11515.9|11500.9|1
1637251360000|2021-11-18 16:02:40|11515.8|11500.8|11511.5|11496.5|11515.9|11500.9|11511.3|11496.3|0
1637251370000|2021-11-18 16:02:50|11511.4|11496.4|11511.2|11496.2|11511.4|11496.4|11511|11496|2
1637251380000|2021-11-18 16:03:00|11512.5|11497.5|11512.1|11497.1|11512.5|11497.5|11512.1|11497.1|3
1637251390000|2021-11-18 16:03:10|11512|11497|11505.2|11490.2|11512|11497|11505.2|11490.2|3
1637251400000|2021-11-18 16:03:20|11505.4|11490.4|11504.7|11489.7|11505.4|11490.4|11504.7|11489.7|0
1637251410000|2021-11-18 16:03:30|11504.3|11489.3|11502.8|11487.8|11504.4|11489.4|11500.8|11485.8|1
1637251420000|2021-11-18 16:03:40|11502.3|11487.3|11502.3|11487.3|11502.3|11487.3|11502.3|11487.3|0
1637251430000|2021-11-18 16:03:50|11501.8|11486.8|11501.8|11486.8|11501.8|11486.8|11501.8|11486.8|1
1637251440000|2021-11-18 16:04:00|11501.3|11486.3|11498.8|11483.8|11501.3|11486.3|11498.8|11483.8|1
1637251450000|2021-11-18 16:04:10|11497.8|11482.8|11495|11480|11497.8|11482.8|11495|11480|3
1637251460000|2021-11-18 16:04:20|11498.4|11483.4|11498.9|11483.9|11498.9|11483.9|11498.4|11483.4|3
1637251470000|2021-11-18 16:04:30|11500.9|11485.9|11501.7|11486.7|11501.7|11486.7|11500.4|11485.4|2
1637251480000|2021-11-18 16:04:40|11501.2|11486.2|11501.2|11486.2|11501.3|11486.3|11501.2|11486.2|5
1637251490000|2021-11-18 16:04:50|11501.7|11486.7|11501.1|11486.1|11502.1|11487.1|11501|11486|27
1637251500000|2021-11-18 16:05:00|11501.6|11486.6|11506.4|11491.4|11506.4|11491.4|11501.6|11486.6|0
1637251510000|2021-11-18 16:05:10|11506.5|11491.5|11506|11491|11506.5|11491.5|11506|11491|0
1637251520000|2021-11-18 16:05:20|11505.9|11490.9|11505.4|11490.4|11505.9|11490.9|11504|11489|0
1637251530000|2021-11-18 16:05:30|11505.5|11490.5|11504.9|11489.9|11505.5|11490.5|11504.9|11489.9|0
1637251540000|2021-11-18 16:05:40|11505.4|11490.4|11501.7|11486.7|11505.4|11490.4|11501.7|11486.7|1
1637251550000|2021-11-18 16:05:50|11502.3|11487.3|11503.6|11488.6|11503.8|11488.8|11502.3|11487.3|0
1637251560000|2021-11-18 16:06:00|11502.3|11487.3|11501.2|11486.2|11502.3|11487.3|11501.2|11486.2|1
1637251570000|2021-11-18 16:06:10|11501.1|11486.1|11501.6|11486.6|11501.6|11486.6|11501|11486|0
1637251580000|2021-11-18 16:06:20|11501.5|11486.5|11501.5|11486.5|11501.5|11486.5|11501.5|11486.5|1
1637251610000|2021-11-18 16:06:50|11501.4|11486.4|11500|11485|11501.4|11486.4|11500|11485|2
1637251620000|2021-11-18 16:07:00|11499|11484|11499|11484|11500|11485|11498.7|11483.7|2
1637251630000|2021-11-18 16:07:10|11499.1|11484.1|11498.5|11483.5|11499.1|11484.1|11498.5|11483.5|1
1637251640000|2021-11-18 16:07:20|11499.5|11484.5|11500|11485|11500|11485|11498.5|11483.5|0
1637251660000|2021-11-18 16:07:40|11499.9|11484.9|11499.5|11484.5|11499.9|11484.9|11499.5|11484.5|1
1637251680000|2021-11-18 16:08:00|11499.4|11484.4|11498.5|11483.5|11499.4|11484.4|11498.5|11483.5|0
1637251700000|2021-11-18 16:08:20|11498.6|11483.6|11500.7|11485.7|11501.2|11486.2|11498.6|11483.6|1
1637251710000|2021-11-18 16:08:30|11500.6|11485.6|11500.6|11485.6|11500.7|11485.7|11500.6|11485.6|0
1637251720000|2021-11-18 16:08:40|11500.5|11485.5|11500.5|11485.5|11500.5|11485.5|11500.5|11485.5|0
1637251730000|2021-11-18 16:08:50|11500|11485|11500|11485|11500|11485|11500|11485|0
1637251740000|2021-11-18 16:09:00|11500.9|11485.9|11499.5|11484.5|11500.9|11485.9|11499.5|11484.5|0
1637251750000|2021-11-18 16:09:10|11499.9|11484.9|11500.9|11485.9|11501.7|11486.7|11499.9|11484.9|2
1637251770000|2021-11-18 16:09:30|||||||||1
1637251790000|2021-11-18 16:09:50|11500.8|11485.8|11500.8|11485.8|11500.8|11485.8|11500.8|11485.8|1
1637251800000|2021-11-18 16:10:00|11501|11486|11500.9|11485.9|11501.8|11486.8|11500.9|11485.9|1
1637251810000|2021-11-18 16:10:10|11501.4|11486.4|11501|11486|11501.4|11486.4|11501|11486|4
1637251820000|2021-11-18 16:10:20|11500.9|11485.9|11500|11485|11500.9|11485.9|11500|11485|0
1637251830000|2021-11-18 16:10:30|11502.3|11487.3|11502.3|11487.3|11502.3|11487.3|11502.3|11487.3|0
1637251840000|2021-11-18 16:10:40|11503.8|11488.8|11502.9|11487.9|11504.9|11489.9|11502.9|11487.9|1
1637251860000|2021-11-18 16:11:00|11502.4|11487.4|11504.4|11489.4|11505.7|11490.7|11502.4|11487.4|1
1637251870000|2021-11-18 16:11:10|11504.7|11489.7|11501.2|11486.2|11504.8|11489.8|11500.8|11485.8|0
1637251880000|2021-11-18 16:11:20|11501.4|11486.4|11503.2|11488.2|11504.7|11489.7|11501.4|11486.4|1
1637251890000|2021-11-18 16:11:30|11503.7|11488.7|11508.8|11493.8|11508.8|11493.8|11503.7|11488.7|2
1637251900000|2021-11-18 16:11:40|11509.7|11494.7|11512.2|11497.2|11514.1|11499.1|11509.7|11494.7|2
1637251910000|2021-11-18 16:11:50|11512.3|11497.3|11512.3|11497.3|11512.3|11497.3|11512.3|11497.3|0
1637251920000|2021-11-18 16:12:00|11512.7|11497.7|11511.3|11496.3|11512.7|11497.7|11510.5|11495.5|1
1637251940000|2021-11-18 16:12:20|11511.2|11496.2|11515.5|11500.5|11517|11502|11511.2|11496.2|0
1637251950000|2021-11-18 16:12:30|11516.2|11501.2|11516.9|11501.9|11516.9|11501.9|11516.2|11501.2|1
1637251960000|2021-11-18 16:12:40|11517.9|11502.9|11517.9|11502.9|11517.9|11502.9|11517.9|11502.9|0
1637251970000|2021-11-18 16:12:50|11518.2|11503.2|11518.9|11503.9|11520.2|11505.2|11518.2|11503.2|1
1637251980000|2021-11-18 16:13:00|11518.7|11503.7|11530.3|11515.3|11532.2|11517.2|11517.3|11502.3|8
1637251990000|2021-11-18 16:13:10|11530.5|11515.5|11532.7|11517.7|11532.7|11517.7|11530.5|11515.5|1
1637252010000|2021-11-18 16:13:30|11532.6|11517.6|11531.7|11516.7|11532.6|11517.6|11531.7|11516.7|1
1637252020000|2021-11-18 16:13:40|11531.2|11516.2|11531.2|11516.2|11531.2|11516.2|11531.2|11516.2|0
1637252030000|2021-11-18 16:13:50|11530.2|11515.2|11530.2|11515.2|11530.2|11515.2|11530.2|11515.2|0
1637252040000|2021-11-18 16:14:00|11530|11515|11528.2|11513.2|11530|11515|11528.2|11513.2|0
1637252050000|2021-11-18 16:14:10|11527.7|11512.7|11527.7|11512.7|11527.7|11512.7|11527.7|11512.7|3
1637252060000|2021-11-18 16:14:20|11527.8|11512.8|11527.8|11512.8|11527.8|11512.8|11527.8|11512.8|1
1637252070000|2021-11-18 16:14:30|11529.9|11514.9|11529.4|11514.4|11529.9|11514.9|11529.4|11514.4|10
1637252080000|2021-11-18 16:14:40|11529.9|11514.9|11529.9|11514.9|11529.9|11514.9|11529.9|11514.9|0
1637252090000|2021-11-18 16:14:50|11530|11515|11531.8|11516.8|11531.8|11516.8|11530|11515|0
1637252100000|2021-11-18 16:15:00|11531.4|11516.4|11531|11516|11531.4|11516.4|11531|11516|3
1637252130000|2021-11-18 16:15:30|11528|11513|11526.3|11511.3|11528.2|11513.2|11526.3|11511.3|1
1637252140000|2021-11-18 16:15:40|11526.2|11511.2|11526.2|11511.2|11526.2|11511.2|11526.2|11511.2|0
1637252150000|2021-11-18 16:15:50|11527.1|11512.1|11529.5|11514.5|11529.6|11514.6|11527.1|11512.1|0
1637252170000|2021-11-18 16:16:10|11530|11515|11530|11515|11530|11515|11530|11515|0
1637252190000|2021-11-18 16:16:30|11530.5|11515.5|11530.5|11515.5|11530.5|11515.5|11530.5|11515.5|1
1637252210000|2021-11-18 16:16:50|11530.9|11515.9|11530.9|11515.9|11530.9|11515.9|11530.9|11515.9|0
1637252220000|2021-11-18 16:17:00|11531.3|11516.3|11531.3|11516.3|11531.3|11516.3|11531.3|11516.3|0
1637252230000|2021-11-18 16:17:10|||||||||11
1637252240000|2021-11-18 16:17:20|11531.2|11516.2|11529.8|11514.8|11531.2|11516.2|11529.7|11514.7|2
1637252250000|2021-11-18 16:17:30|11530.2|11515.2|11530.3|11515.3|11530.3|11515.3|11529.7|11514.7|3
1637252260000|2021-11-18 16:17:40|11530.4|11515.4|11530.9|11515.9|11530.9|11515.9|11530.4|11515.4|0
1637252280000|2021-11-18 16:18:00|11531.4|11516.4|11539.7|11524.7|11539.7|11524.7|11531.4|11516.4|2
1637252300000|2021-11-18 16:18:20|11539.6|11524.6|11537.2|11522.2|11539.6|11524.6|11537.2|11522.2|0
1637252310000|2021-11-18 16:18:30|11537.3|11522.3|11536.6|11521.6|11538.2|11523.2|11536.6|11521.6|0
1637252320000|2021-11-18 16:18:40|11535.7|11520.7|11534.2|11519.2|11535.7|11520.7|11534.2|11519.2|1
1637252360000|2021-11-18 16:19:20|11533.7|11518.7|11533.2|11518.2|11533.7|11518.7|11533.2|11518.2|1
1637252370000|2021-11-18 16:19:30|11532.7|11517.7|11529.2|11514.2|11532.7|11517.7|11529.2|11514.2|0
1637252380000|2021-11-18 16:19:40|11529.7|11514.7|11529.8|11514.8|11529.8|11514.8|11529.7|11514.7|4
1637252400000|2021-11-18 16:20:00|11530.1|11515.1|11531.6|11516.6|11532.6|11517.6|11530.1|11515.1|1
1637252410000|2021-11-18 16:20:10|11529.6|11514.6|11526.5|11511.5|11529.6|11514.6|11526.1|11511.1|0
1637252420000|2021-11-18 16:20:20|11526|11511|11525.1|11510.1|11527.3|11512.3|11524.3|11509.3|0
1637252430000|2021-11-18 16:20:30|11525|11510|11525.3|11510.3|11525.3|11510.3|11525|11510|1
1637252440000|2021-11-18 16:20:40|11527.1|11512.1|11526.3|11511.3|11527.2|11512.2|11526.3|11511.3|13
1637252450000|2021-11-18 16:20:50|11525.8|11510.8|11525.8|11510.8|11526|11511|11525.8|11510.8|0
1637252460000|2021-11-18 16:21:00|11526.4|11511.4|11525.8|11510.8|11526.4|11511.4|11525.8|11510.8|0
1637252470000|2021-11-18 16:21:10|11525.7|11510.7|11529.1|11514.1|11529.1|11514.1|11523.7|11508.7|1
1637252480000|2021-11-18 16:21:20|11531.2|11516.2|11531.2|11516.2|11531.2|11516.2|11531.2|11516.2|1
1637252490000|2021-11-18 16:21:30|||||||||1
1637252500000|2021-11-18 16:21:40|11531.4|11516.4|11531.5|11516.5|11531.5|11516.5|11531.4|11516.4|1
1637252510000|2021-11-18 16:21:50|11531.6|11516.6|11531.5|11516.5|11531.6|11516.6|11531.5|11516.5|0
1637252520000|2021-11-18 16:22:00|11543.8|11528.8|11544.1|11529.1|11544.1|11529.1|11543.1|11528.1|1
1637252530000|2021-11-18 16:22:10|11544|11529|11544|11529|11544|11529|11544|11529|0
1637252540000|2021-11-18 16:22:20|11543.3|11528.3|11541.9|11526.9|11543.3|11528.3|11541.9|11526.9|1
1637252550000|2021-11-18 16:22:30|11542.4|11527.4|11542.4|11527.4|11542.4|11527.4|11542.4|11527.4|1
1637252560000|2021-11-18 16:22:40|11543.1|11528.1|11545.1|11530.1|11545.1|11530.1|11543|11528|2
1637252580000|2021-11-18 16:23:00|11544.6|11529.6|11544.6|11529.6|11544.6|11529.6|11544.5|11529.5|2
1637252590000|2021-11-18 16:23:10|11544.5|11529.5|11544.5|11529.5|11544.5|11529.5|11544.5|11529.5|0
1637252600000|2021-11-18 16:23:20|11544|11529|11543.4|11528.4|11544|11529|11543.4|11528.4|0
1637252610000|2021-11-18 16:23:30|11543.3|11528.3|11543.3|11528.3|11543.3|11528.3|11543.3|11528.3|1
1637252620000|2021-11-18 16:23:40|||||||||1
1637252630000|2021-11-18 16:23:50|11543.1|11528.1|11543.1|11528.1|11543.1|11528.1|11543.1|11528.1|4
1637252650000|2021-11-18 16:24:10|11542.9|11527.9|11541.6|11526.6|11542.9|11527.9|11541.6|11526.6|0
1637252660000|2021-11-18 16:24:20|11541.1|11526.1|11542.1|11527.1|11543.6|11528.6|11541.1|11526.1|1
1637252670000|2021-11-18 16:24:30|11542|11527|11542.1|11527.1|11542.1|11527.1|11542|11527|1
1637252680000|2021-11-18 16:24:40|11544.6|11529.6|11545.1|11530.1|11546.6|11531.6|11544.6|11529.6|4
1637252690000|2021-11-18 16:24:50|||||||||1
1637252700000|2021-11-18 16:25:00|11545.6|11530.6|11553.5|11538.5|11553.5|11538.5|11545.6|11530.6|2
1637252710000|2021-11-18 16:25:10|11553.4|11538.4|11554.5|11539.5|11554.5|11539.5|11553|11538|0
1637252720000|2021-11-18 16:25:20|11554.6|11539.6|11554.5|11539.5|11555|11540|11553.5|11538.5|1
1637252730000|2021-11-18 16:25:30|11555|11540|11565.1|11550.1|11566.1|11551.1|11548.1|11533.1|10
1637252740000|2021-11-18 16:25:40|11565|11550|11565.2|11550.2|11566.2|11551.2|11562.1|11547.1|9
1637252750000|2021-11-18 16:25:50|11565.3|11550.3|11566.1|11551.1|11567.6|11552.6|11565.3|11550.3|10
1637252760000|2021-11-18 16:26:00|11566|11551|11568|11553|11568|11553|11566|11551|0
1637252770000|2021-11-18 16:26:10|11567.9|11552.9|11567.9|11552.9|11567.9|11552.9|11567.9|11552.9|0
1637252780000|2021-11-18 16:26:20|11568.1|11553.1|11566.4|11551.4|11568.9|11553.9|11565.4|11550.4|0
1637252790000|2021-11-18 16:26:30|11566.9|11551.9|11568.8|11553.8|11568.9|11553.9|11566.4|11551.4|1
1637252800000|2021-11-18 16:26:40|11568.7|11553.7|11569.7|11554.7|11569.8|11554.8|11568.7|11553.7|3
1637252810000|2021-11-18 16:26:50|11569.6|11554.6|11574.3|11559.3|11574.3|11559.3|11569.6|11554.6|0
1637252820000|2021-11-18 16:27:00|11572.3|11557.3|11573.9|11558.9|11574.6|11559.6|11570.1|11555.1|2
1637252830000|2021-11-18 16:27:10|11572.2|11557.2|11569.6|11554.6|11572.2|11557.2|11567.7|11552.7|0
1637252840000|2021-11-18 16:27:20|11568.7|11553.7|11570.8|11555.8|11570.8|11555.8|11568.2|11553.2|2
1637252850000|2021-11-18 16:27:30|11570.3|11555.3|11570.3|11555.3|11570.8|11555.8|11569.8|11554.8|0
1637252860000|2021-11-18 16:27:40|11570.2|11555.2|11570.2|11555.2|11570.2|11555.2|11570.2|11555.2|0
1637252870000|2021-11-18 16:27:50|11570.1|11555.1|11569.6|11554.6|11570.1|11555.1|11569.2|11554.2|0
1637252880000|2021-11-18 16:28:00|11570.1|11555.1|11569.7|11554.7|11570.1|11555.1|11569.6|11554.6|2
1637252890000|2021-11-18 16:28:10|11569.6|11554.6|11569.7|11554.7|11569.7|11554.7|11569.6|11554.6|1
1637252910000|2021-11-18 16:28:30|11569.3|11554.3|11563.1|11548.1|11569.3|11554.3|11562.7|11547.7|0
1637252920000|2021-11-18 16:28:40|11562.7|11547.7|11562.7|11547.7|11562.7|11547.7|11562.7|11547.7|0
1637252930000|2021-11-18 16:28:50|11562.6|11547.6|11559.1|11544.1|11562.6|11547.6|11558.6|11543.6|4
1637252940000|2021-11-18 16:29:00|11558.1|11543.1|11558.1|11543.1|11558.1|11543.1|11558.1|11543.1|0
1637252960000|2021-11-18 16:29:20|11558.5|11543.5|11558|11543|11558.5|11543.5|11556.5|11541.5|40
1637252970000|2021-11-18 16:29:30|11557.9|11542.9|11557.7|11542.7|11557.9|11542.9|11557.7|11542.7|2
1637252980000|2021-11-18 16:29:40|11557.8|11542.8|11558.2|11543.2|11558.2|11543.2|11557.7|11542.7|5
1637252990000|2021-11-18 16:29:50|11556.3|11541.3|11553.2|11538.2|11556.3|11541.3|11553.2|11538.2|1
1637253000000|2021-11-18 16:30:00|11557.4|11532.4|11561.2|11536.2|11561.2|11538.7|11553.2|11532.4|0
1637253040000|2021-11-18 16:30:40|11561.5|11536.5|11561.2|11546.2|11561.5|11546.2|11559.7|11536.5|1
1637253050000|2021-11-18 16:30:50|11560.8|11545.8|11560.8|11545.8|11560.8|11545.8|11560.7|11545.7|1
1637253060000|2021-11-18 16:31:00|11561.2|11546.2|11561.2|11546.2|11561.2|11546.2|11561.2|11546.2|0
1637253080000|2021-11-18 16:31:20|11561.1|11546.1|11561.1|11546.1|11561.1|11546.1|11561.1|11546.1|0
1637253090000|2021-11-18 16:31:30|11564.7|11549.7|11564.7|11549.7|11564.7|11549.7|11564.7|11549.7|0
1637253100000|2021-11-18 16:31:40|11565.1|11550.1|11565.1|11550.1|11568.7|11553.7|11565.1|11550.1|7
1637253110000|2021-11-18 16:31:50|11564.6|11549.6|11562.6|11547.6|11564.6|11549.6|11562.6|11547.6|0
1637253120000|2021-11-18 16:32:00|11562.5|11547.5|11562.1|11547.1|11562.5|11547.5|11562.1|11547.1|1
1637253130000|2021-11-18 16:32:10|11567|11542|11562.5|11547.5|11567|11547.6|11562.5|11542|47
1637253140000|2021-11-18 16:32:20|||||||||2
1637253150000|2021-11-18 16:32:30|11562.6|11547.6|11562.6|11547.6|11562.6|11547.6|11562.6|11547.6|5
1637253160000|2021-11-18 16:32:40|11561.8|11546.8|11554.6|11539.6|11561.8|11546.8|11553.8|11538.8|3
1637253170000|2021-11-18 16:32:50|11554.7|11539.7|11559.5|11534.5|11559.5|11539.7|11554.7|11534.5|0
1637253180000|2021-11-18 16:33:00|11558.2|11533.2|11553.6|11538.6|11558.2|11538.6|11551.7|11533.2|32
1637253190000|2021-11-18 16:33:10|11553.4|11538.4|11558.5|11543.5|11558.5|11543.5|11553.4|11538.4|13
1637253200000|2021-11-18 16:33:20|11558.1|11543.1|11559.2|11544.2|11559.9|11544.9|11558.1|11543.1|2
1637253210000|2021-11-18 16:33:30|11559.1|11544.1|11559|11544|11559.1|11544.1|11559|11544|0
1637253220000|2021-11-18 16:33:40|11559.4|11544.4|11562|11547|11562|11547|11559.4|11544.4|0
1637253230000|2021-11-18 16:33:50|11561.8|11546.8|11561|11546|11561.8|11546.8|11561|11546|1
1637253240000|2021-11-18 16:34:00|11561.4|11546.4|11561.5|11546.5|11561.5|11546.5|11561.4|11546.4|0
1637253250000|2021-11-18 16:34:10|11563.5|11548.5|11563.9|11548.9|11563.9|11548.9|11563.5|11548.5|0
1637253270000|2021-11-18 16:34:30|||||||||1
1637253300000|2021-11-18 16:35:00|11564.3|11549.3|11565|11550|11566.8|11551.8|11564.3|11549.3|6
1637253310000|2021-11-18 16:35:10|11566.3|11551.3|11565.9|11550.9|11566.3|11551.3|11565.9|11550.9|0
1637253320000|2021-11-18 16:35:20|11565.4|11550.4|11571.4|11556.4|11571.9|11556.9|11565.4|11550.4|0
1637253330000|2021-11-18 16:35:30|11571.3|11556.3|11574|11559|11575.2|11560.2|11571.3|11556.3|15
1637253340000|2021-11-18 16:35:40|11574.5|11559.5|11576|11561|11576|11561|11574.5|11559.5|2
1637253350000|2021-11-18 16:35:50|11573.2|11558.2|11573.2|11558.2|11573.2|11558.2|11573.2|11558.2|1
1637253360000|2021-11-18 16:36:00|11573.1|11558.1|11573.6|11558.6|11573.6|11558.6|11573.1|11558.1|0
1637253370000|2021-11-18 16:36:10|11573.5|11558.5|11573.5|11558.5|11573.5|11558.5|11573.5|11558.5|0
1637253380000|2021-11-18 16:36:20|11573.4|11558.4|11574.4|11559.4|11574.4|11559.4|11573.4|11558.4|0
1637253390000|2021-11-18 16:36:30|11571.4|11556.4|11569.9|11554.9|11571.4|11556.4|11569.9|11554.9|0
1637253400000|2021-11-18 16:36:40|11570.1|11555.1|11573.4|11558.4|11573.4|11558.4|11570.1|11555.1|3
1637253410000|2021-11-18 16:36:50|||||||||1
1637253450000|2021-11-18 16:37:30|11573.3|11558.3|11573.8|11558.8|11573.8|11558.8|11573.3|11558.3|1
1637253460000|2021-11-18 16:37:40|11573.7|11558.7|11573.7|11558.7|11573.7|11558.7|11573.7|11558.7|0
1637253470000|2021-11-18 16:37:50|11573.6|11558.6|11575.2|11560.2|11575.2|11560.2|11573.2|11558.2|0
1637253480000|2021-11-18 16:38:00|11574.1|11559.1|11593|11578|11596|11581|11574.1|11559.1|8
1637253490000|2021-11-18 16:38:10|11595|11580|11593.3|11578.3|11598.4|11581.5|11593|11573.4|9
1637253500000|2021-11-18 16:38:20|11594.3|11579.3|11594.7|11579.7|11594.8|11579.8|11594.3|11579.3|0
1637253510000|2021-11-18 16:38:30|11591.2|11576.2|11590.9|11575.9|11591.2|11576.2|11590.6|11575.6|3
1637253520000|2021-11-18 16:38:40|11590.4|11575.4|11595.1|11580.1|11595.6|11580.6|11590.4|11575.4|0
1637253540000|2021-11-18 16:39:00|11595.6|11580.6|11593.9|11578.9|11595.6|11580.6|11593.9|11578.9|0
1637253550000|2021-11-18 16:39:10|11593.4|11578.4|11594.3|11579.3|11594.3|11579.3|11590.3|11575.3|0
1637253560000|2021-11-18 16:39:20|11594.1|11579.1|11594.1|11579.1|11594.1|11579.1|11594.1|11579.1|0
1637253580000|2021-11-18 16:39:40|11594.9|11579.9|11595.3|11580.3|11595.8|11580.8|11594.9|11579.9|1
1637253590000|2021-11-18 16:39:50|11595.1|11580.1|11589.3|11574.3|11597.8|11580.1|11589.3|11572.8|0
1637253600000|2021-11-18 16:40:00|11590.1|11575.1|11590|11575|11590.1|11575.1|11590|11575|0
1637253610000|2021-11-18 16:40:10|11586.5|11571.5|11584.5|11559.5|11586.5|11571.5|11584|11559.4|1
1637253620000|2021-11-18 16:40:20|11584.4|11559.4|11584.5|11559.5|11584.5|11564.4|11579|11558.9|11
1637253630000|2021-11-18 16:40:30|11579.4|11564.4|11576|11561|11579.4|11564.4|11575.6|11560.6|1
1637253640000|2021-11-18 16:40:40|11575.5|11560.5|11575.5|11560.5|11575.5|11560.5|11575.5|11560.5|0
1637253650000|2021-11-18 16:40:50|11576|11561|11576|11561|11576|11561|11576|11561|2
1637253660000|2021-11-18 16:41:00|11575.5|11560.5|11575.5|11560.5|11575.5|11560.5|11575.5|11560.5|1
1637253670000|2021-11-18 16:41:10|||||||||1
1637253680000|2021-11-18 16:41:20|11575.6|11560.6|11572|11557|11576.5|11561.5|11572|11557|0
1637253690000|2021-11-18 16:41:30|11574|11559|11574|11559|11574|11559|11574|11559|0
1637253710000|2021-11-18 16:41:50|11573.5|11558.5|11573.5|11558.5|11573.5|11558.5|11573.5|11558.5|1
1637253720000|2021-11-18 16:42:00|11574.1|11559.1|11575.5|11560.5|11579.1|11564.1|11574.1|11559.1|0
1637253740000|2021-11-18 16:42:20|11577|11562|11576.5|11561.5|11577|11562|11576.5|11561.5|0
1637253750000|2021-11-18 16:42:30|||||||||1
1637253770000|2021-11-18 16:42:50|11576.6|11561.6|11577|11562|11577|11562|11576.6|11561.6|0
1637253780000|2021-11-18 16:43:00|11576.5|11561.5|11576.6|11561.6|11576.6|11561.6|11576.5|11561.5|0
1637253790000|2021-11-18 16:43:10|11577.5|11562.5|11577.5|11562.5|11577.5|11562.5|11577.5|11562.5|0
1637253800000|2021-11-18 16:43:20|||||||||1
1637253810000|2021-11-18 16:43:30|11577.4|11562.4|11577.4|11562.4|11577.4|11562.4|11577.4|11562.4|36
1637253820000|2021-11-18 16:43:40|11577|11562|11577|11562|11577|11562|11577|11562|1
1637253830000|2021-11-18 16:43:50|11577.1|11562.1|11579|11564|11579|11564|11577.1|11562.1|0
1637253840000|2021-11-18 16:44:00|11580.9|11565.9|11587.3|11572.3|11588|11573|11580.9|11565.9|97
1637253850000|2021-11-18 16:44:10|11587.2|11572.2|11584.7|11569.7|11587.2|11572.2|11584.7|11569.7|3
1637253870000|2021-11-18 16:44:30|11584.1|11569.1|11583.6|11568.6|11584.2|11569.2|11583.6|11568.6|4
1637253880000|2021-11-18 16:44:40|11583.5|11568.5|11583.3|11568.3|11583.5|11568.5|11583.3|11568.3|4
1637253890000|2021-11-18 16:44:50|11583.4|11568.4|11586.8|11571.8|11586.8|11571.8|11583.4|11568.4|47
1637253900000|2021-11-18 16:45:00|11587.4|11572.4|11587.4|11572.4|11587.4|11572.4|11587.4|11572.4|0
1637253910000|2021-11-18 16:45:10|11587.3|11572.3|11587.3|11572.3|11587.3|11572.3|11587.3|11572.3|0
1637253920000|2021-11-18 16:45:20|11583.5|11568.5|11585|11570|11585|11570|11583.5|11568.5|63
1637253930000|2021-11-18 16:45:30|11583.8|11568.8|11583.7|11568.7|11583.8|11568.8|11583.7|11568.7|6
1637253950000|2021-11-18 16:45:50|11585.2|11570.2|11586.4|11571.4|11586.7|11571.7|11585.2|11570.2|10
1637253960000|2021-11-18 16:46:00|11586|11571|11586|11571|11586.1|11571.1|11586|11571|11
1637253970000|2021-11-18 16:46:10|11585.5|11570.5|11585.5|11570.5|11585.5|11570.5|11585.5|11570.5|0
1637253990000|2021-11-18 16:46:30|11585.4|11570.4|11585.4|11570.4|11585.4|11570.4|11585.4|11570.4|0
1637254000000|2021-11-18 16:46:40|11584.9|11569.9|11580.4|11565.4|11585.4|11570.4|11580.4|11565.4|0
1637254010000|2021-11-18 16:46:50|11580.3|11565.3|11579.8|11564.8|11580.3|11565.3|11579.8|11564.8|1
1637254020000|2021-11-18 16:47:00|11576.8|11561.8|11576.8|11561.8|11576.8|11561.8|11576.8|11561.8|0
1637254030000|2021-11-18 16:47:10|11576.9|11561.9|11577.3|11562.3|11577.3|11562.3|11576.9|11561.9|0
1637254050000|2021-11-18 16:47:30|11576.8|11561.8|11573.2|11558.2|11576.8|11561.8|11573.2|11558.2|2
1637254060000|2021-11-18 16:47:40|||||||||1
1637254070000|2021-11-18 16:47:50|11569.7|11554.7|11570.2|11555.2|11570.2|11555.2|11569.7|11554.7|3
1637254080000|2021-11-18 16:48:00|11570.1|11555.1|11569.7|11554.7|11570.1|11555.1|11569.7|11554.7|0
1637254090000|2021-11-18 16:48:10|11569.5|11554.5|11568.7|11553.7|11569.5|11554.5|11568.7|11553.7|0
1637254100000|2021-11-18 16:48:20|11567.2|11552.2|11564.7|11549.7|11569.2|11554.2|11563.6|11548.6|3
1637254110000|2021-11-18 16:48:30|11564.2|11549.2|11561.5|11546.5|11564.2|11549.2|11561.5|11546.5|2
1637254120000|2021-11-18 16:48:40|11561.6|11546.6|11559.3|11544.3|11561.6|11546.6|11558.8|11543.8|2
1637254130000|2021-11-18 16:48:50|11559.2|11544.2|11559.2|11544.2|11559.2|11544.2|11559.2|11544.2|1
1637254140000|2021-11-18 16:49:00|11559.7|11544.7|11564.7|11549.7|11566.7|11551.7|11559.7|11544.7|2
1637254150000|2021-11-18 16:49:10|11566.2|11551.2|11568.7|11553.7|11568.7|11553.7|11566.2|11551.2|2
1637254160000|2021-11-18 16:49:20|11569|11554|11566.7|11551.7|11569|11554|11566.7|11551.7|0
1637254170000|2021-11-18 16:49:30|11566.6|11551.6|11566.1|11551.1|11566.6|11551.6|11565.6|11550.6|3
1637254190000|2021-11-18 16:49:50|11568.1|11553.1|11558.6|11543.6|11568.1|11553.1|11558.6|11543.6|1
1637254200000|2021-11-18 16:50:00|11559.1|11544.1|11556.2|11541.2|11559.1|11544.1|11555.9|11540.9|7
1637254210000|2021-11-18 16:50:10|11557.2|11542.2|11560.8|11545.8|11566.9|11546.7|11557.2|11541.7|9
1637254220000|2021-11-18 16:50:20|11560.3|11545.3|11558.9|11543.9|11560.3|11545.3|11558.6|11543.6|5
1637254230000|2021-11-18 16:50:30|11558.8|11543.8|11558.9|11543.9|11558.9|11543.9|11557.7|11542.7|0
1637254240000|2021-11-18 16:50:40|11560.8|11545.8|11560.8|11545.8|11560.8|11545.8|11560.8|11545.8|0
1637254250000|2021-11-18 16:50:50|11561.3|11546.3|11566.1|11551.1|11566.1|11551.1|11561.3|11546.3|0
1637254260000|2021-11-18 16:51:00|11565.9|11550.9|11563.5|11548.5|11565.9|11550.9|11563.5|11548.5|11
1637254280000|2021-11-18 16:51:20|11563.4|11548.4|11563.3|11548.3|11563.4|11548.4|11563.3|11548.3|0
1637254290000|2021-11-18 16:51:30|11563.2|11548.2|11563.2|11548.2|11563.2|11548.2|11563.2|11548.2|0
1637254300000|2021-11-18 16:51:40|||||||||5
1637254310000|2021-11-18 16:51:50|11563.5|11548.5|11564.5|11549.5|11564.5|11549.5|11563.5|11548.5|1
1637254320000|2021-11-18 16:52:00|11564.7|11549.7|11565.9|11550.9|11566|11551|11564.7|11549.7|0
1637254330000|2021-11-18 16:52:10|11565.6|11550.6|11555|11540|11565.6|11550.6|11555|11540|0
1637254340000|2021-11-18 16:52:20|11555.5|11540.5|11555|11540|11555.5|11540.5|11555|11540|4
1637254360000|2021-11-18 16:52:40|11554.9|11539.9|11554.9|11539.9|11554.9|11539.9|11554.9|11539.9|0
1637254370000|2021-11-18 16:52:50|11555|11540|11558.3|11543.3|11558.4|11543.4|11555|11540|0
1637254390000|2021-11-18 16:53:10|11558.4|11543.4|11558.4|11543.4|11558.4|11543.4|11558.4|11543.4|1
1637254410000|2021-11-18 16:53:30|11558.3|11543.3|11558.1|11543.1|11558.3|11543.3|11557.7|11542.7|43
1637254420000|2021-11-18 16:53:40|11557.7|11542.7|11558.4|11543.4|11558.4|11543.4|11557.7|11542.7|3
1637254440000|2021-11-18 16:54:00|11560.9|11545.9|11560.9|11545.9|11560.9|11545.9|11560.9|11545.9|0
1637254450000|2021-11-18 16:54:10|11560.8|11545.8|11561.7|11546.7|11561.7|11546.7|11560.8|11545.8|0
1637254470000|2021-11-18 16:54:30|11561.9|11546.9|11564.2|11549.2|11564.2|11549.2|11561.9|11546.9|0
1637254490000|2021-11-18 16:54:50|11563.7|11548.7|11564.7|11549.7|11564.7|11549.7|11563.7|11548.7|1
1637254500000|2021-11-18 16:55:00|11564.9|11549.9|11565.5|11550.5|11565.8|11550.8|11564.9|11549.9|3
1637254510000|2021-11-18 16:55:10|11566|11551|11565.9|11550.9|11566|11551|11565.9|11550.9|0
1637254520000|2021-11-18 16:55:20|11563.2|11548.2|11562|11547|11563.2|11548.2|11562|11547|8
1637254530000|2021-11-18 16:55:30|11563.5|11548.5|11564.4|11549.4|11564.4|11549.4|11563.5|11548.5|3
1637254540000|2021-11-18 16:55:40|11564.5|11549.5|11564.5|11549.5|11565.5|11550.5|11564.5|11549.5|1
1637254550000|2021-11-18 16:55:50|11564.3|11549.3|11564.2|11549.2|11564.3|11549.3|11564.2|11549.2|16
1637254560000|2021-11-18 16:56:00|11564.4|11549.4|11564.4|11549.4|11564.4|11549.4|11564.4|11549.4|0
1637254570000|2021-11-18 16:56:10|11565.7|11550.7|11564.2|11549.2|11565.9|11550.9|11564.2|11549.2|3
1637254580000|2021-11-18 16:56:20|11564.7|11549.7|11564.7|11549.7|11564.7|11549.7|11564.7|11549.7|0
1637254590000|2021-11-18 16:56:30|11564.5|11549.5|11564.5|11549.5|11564.5|11549.5|11564.5|11549.5|0
1637254600000|2021-11-18 16:56:40|11564.4|11549.4|11564.9|11549.9|11564.9|11549.9|11564.4|11549.4|0
1637254610000|2021-11-18 16:56:50|11564.4|11549.4|11568.9|11553.9|11568.9|11553.9|11564.4|11549.4|1
1637254620000|2021-11-18 16:57:00|11569.3|11554.3|11574.8|11559.8|11574.9|11559.9|11569.3|11554.3|1
1637254630000|2021-11-18 16:57:10|11575.3|11560.3|11575.3|11560.3|11575.3|11560.3|11575.3|11560.3|0
1637254640000|2021-11-18 16:57:20|11575.2|11560.2|11576.1|11561.1|11576.9|11561.9|11575.2|11560.2|3
1637254650000|2021-11-18 16:57:30|11574.8|11559.8|11574.9|11559.9|11574.9|11559.9|11574.8|11559.8|0
1637254660000|2021-11-18 16:57:40|11574.4|11559.4|11574.4|11559.4|11574.4|11559.4|11574.4|11559.4|1
1637254670000|2021-11-18 16:57:50|11574.3|11559.3|11571.5|11556.5|11574.3|11559.3|11571.4|11556.4|0
1637254680000|2021-11-18 16:58:00|11572.4|11557.4|11571.3|11556.3|11573.8|11558.8|11571.3|11556.3|0
1637254690000|2021-11-18 16:58:10|11570.4|11555.4|11573.8|11548.8|11579.9|11555.4|11567.4|11542.3|23
1637254700000|2021-11-18 16:58:20|11573.9|11548.9|11569.6|11554.6|11574|11554.6|11569.1|11548.9|0
1637254710000|2021-11-18 16:58:30|11569|11554|11568.7|11553.7|11569|11554|11568.1|11553.1|0
1637254720000|2021-11-18 16:58:40|11568.8|11553.8|11568.3|11553.3|11568.8|11553.8|11568.3|11553.3|0
1637254730000|2021-11-18 16:58:50|11568.2|11553.2|11568.1|11553.1|11568.2|11553.2|11568.1|11553.1|0
1637254740000|2021-11-18 16:59:00|11568.3|11553.3|11569.9|11554.9|11570|11555|11568.3|11553.3|2
1637254750000|2021-11-18 16:59:10|11570.1|11555.1|11571.4|11556.4|11571.4|11556.4|11570.1|11555.1|0
1637254760000|2021-11-18 16:59:20|11571.5|11556.5|11575.4|11560.4|11575.4|11560.4|11571.5|11556.5|0
1637254770000|2021-11-18 16:59:30|11575.3|11560.3|11575.2|11560.2|11575.3|11560.3|11575.2|11560.2|0
1637254780000|2021-11-18 16:59:40|11575.1|11560.1|11575.1|11560.1|11575.1|11560.1|11575.1|11560.1|2
1637254790000|2021-11-18 16:59:50|11575.4|11560.4|11575.8|11560.8|11577.3|11562.3|11575.3|11560.3|0
1637254800000|2021-11-18 17:00:00|11575.9|11560.9|11577.1|11562.1|11579.4|11564.4|11575.9|11560.9|1
1637254810000|2021-11-18 17:00:10|11578.7|11563.7|11578.7|11563.7|11578.7|11563.7|11578.7|11563.7|0
1637254820000|2021-11-18 17:00:20|11578.6|11563.6|11579.1|11564.1|11579.1|11564.1|11578.6|11563.6|0
1637254830000|2021-11-18 17:00:30|11579|11564|11579|11564|11579|11564|11579|11564|0
1637254840000|2021-11-18 17:00:40|11578.9|11563.9|11578.5|11563.5|11578.9|11563.9|11578.5|11563.5|1
1637254850000|2021-11-18 17:00:50|11578.8|11563.8|11578.4|11563.4|11578.8|11563.8|11578.4|11563.4|0
1637254860000|2021-11-18 17:01:00|11580.9|11565.9|11578.8|11563.8|11581.5|11566.5|11578.8|11563.8|0
1637254870000|2021-11-18 17:01:10|11579.8|11564.8|11579.8|11564.8|11579.8|11564.8|11579.8|11564.8|0
1637254880000|2021-11-18 17:01:20|11580.3|11565.3|11578.3|11563.3|11580.3|11565.3|11578.3|11563.3|2
1637254900000|2021-11-18 17:01:40|11578.4|11563.4|11578.4|11563.4|11578.4|11563.4|11578.4|11563.4|0
1637254910000|2021-11-18 17:01:50|11579.2|11564.2|11579.2|11564.2|11579.2|11564.2|11579|11564|1
1637254920000|2021-11-18 17:02:00|11579.7|11564.7|11577.8|11562.8|11579.8|11564.8|11577.8|11562.8|0
1637254930000|2021-11-18 17:02:10|11574.8|11559.8|11574.8|11559.8|11574.8|11559.8|11574.3|11559.3|0
1637254950000|2021-11-18 17:02:30|11575|11560|11578.8|11563.8|11578.8|11563.8|11575|11560|0
1637254960000|2021-11-18 17:02:40|11578.7|11563.7|11578.6|11563.6|11578.7|11563.7|11578.6|11563.6|0
1637254970000|2021-11-18 17:02:50|11578.7|11563.7|11578.8|11563.8|11578.8|11563.8|11578.7|11563.7|2
1637254980000|2021-11-18 17:03:00|11578.9|11563.9|11578.9|11563.9|11578.9|11563.9|11578.9|11563.9|4
1637254990000|2021-11-18 17:03:10|11578.8|11563.8|11578.8|11563.8|11578.8|11563.8|11578.8|11563.8|3
1637255010000|2021-11-18 17:03:30|11578.3|11563.3|11578.7|11563.7|11578.7|11563.7|11578.3|11563.3|3
1637255020000|2021-11-18 17:03:40|11578.8|11563.8|11578.7|11563.7|11578.8|11563.8|11578.7|11563.7|0
1637255030000|2021-11-18 17:03:50|11577.6|11562.6|11575.6|11560.6|11577.6|11562.6|11575.6|11560.6|3
1637255040000|2021-11-18 17:04:00|11576.1|11561.1|11576.2|11561.2|11576.2|11561.2|11576|11561|1
1637255060000|2021-11-18 17:04:20|11576.4|11561.4|11578|11563|11578|11563|11576.4|11561.4|2
1637255070000|2021-11-18 17:04:30|11578.2|11563.2|11578.2|11563.2|11578.2|11563.2|11578.2|11563.2|2
1637255080000|2021-11-18 17:04:40|11578.3|11563.3|11576.8|11561.8|11578.4|11563.4|11576.8|11561.8|2
1637255090000|2021-11-18 17:04:50|11577|11562|11577.5|11562.5|11577.6|11562.6|11577|11562|1
1637255100000|2021-11-18 17:05:00|11577.1|11562.1|11574.8|11559.8|11577.2|11562.2|11574.4|11559.4|17
1637255110000|2021-11-18 17:05:10|11574.9|11559.9|11574|11559|11574.9|11559.9|11574|11559|0
1637255120000|2021-11-18 17:05:20|11573.9|11558.9|11572.7|11557.7|11573.9|11558.9|11572.1|11557.1|5
1637255130000|2021-11-18 17:05:30|11572.8|11557.8|11572.8|11557.8|11572.8|11557.8|11572.8|11557.8|0
1637255140000|2021-11-18 17:05:40|11572.7|11557.7|11571.8|11556.8|11572.7|11557.7|11571.8|11556.8|1
1637255150000|2021-11-18 17:05:50|||||||||2
1637255160000|2021-11-18 17:06:00|11571.2|11556.2|11571.2|11556.2|11571.2|11556.2|11571.2|11556.2|1
1637255200000|2021-11-18 17:06:40|11574.7|11559.7|11574.3|11559.3|11574.8|11559.8|11574.3|11559.3|7
1637255210000|2021-11-18 17:06:50|11573.9|11558.9|11575.2|11560.2|11575.2|11560.2|11573.9|11558.9|3
1637255220000|2021-11-18 17:07:00|11576.1|11561.1|11576.1|11561.1|11576.2|11561.2|11576.1|11561.1|0
1637255230000|2021-11-18 17:07:10|11574.8|11559.8|11574.7|11559.7|11574.8|11559.8|11574.7|11559.7|0
1637255250000|2021-11-18 17:07:30|11574.6|11559.6|11574.6|11559.6|11574.6|11559.6|11574.6|11559.6|1
1637255260000|2021-11-18 17:07:40|||||||||1
1637255270000|2021-11-18 17:07:50|11574.2|11559.2|11572.4|11557.4|11574.2|11559.2|11572.4|11557.4|3
1637255280000|2021-11-18 17:08:00|11572.5|11557.5|11572.9|11557.9|11572.9|11557.9|11572.5|11557.5|0
1637255290000|2021-11-18 17:08:10|11572.8|11557.8|11572.8|11557.8|11572.8|11557.8|11572.8|11557.8|0
1637255310000|2021-11-18 17:08:30|11570.8|11555.8|11570.9|11555.9|11571.3|11556.3|11570.8|11555.8|2
1637255320000|2021-11-18 17:08:40|11570.8|11555.8|11570.8|11555.8|11570.8|11555.8|11570.8|11555.8|1
1637255330000|2021-11-18 17:08:50|11567.6|11552.6|11567.6|11552.6|11567.6|11552.6|11567.6|11552.6|1
1637255340000|2021-11-18 17:09:00|11565.4|11550.4|11566.2|11551.2|11566.5|11551.5|11565.4|11550.4|0
1637255360000|2021-11-18 17:09:20|11565.7|11550.7|11565.7|11550.7|11565.7|11550.7|11565.7|11550.7|0
1637255370000|2021-11-18 17:09:30|11566.7|11551.7|11566.4|11551.4|11566.7|11551.7|11566.4|11551.4|2
1637255380000|2021-11-18 17:09:40|11564.6|11549.6|11565.4|11550.4|11565.5|11550.5|11564.6|11549.6|3
1637255390000|2021-11-18 17:09:50|11565.3|11550.3|11565.3|11550.3|11565.3|11550.3|11565.3|11550.3|1
1637255400000|2021-11-18 17:10:00|11566.2|11551.2|11565.2|11550.2|11566.2|11551.2|11565.2|11550.2|9
1637255410000|2021-11-18 17:10:10|11565.6|11550.6|11565.6|11550.6|11565.6|11550.6|11565.6|11550.6|1
1637255420000|2021-11-18 17:10:20|11566|11551|11566.5|11551.5|11566.5|11551.5|11566|11551|6
1637255430000|2021-11-18 17:10:30|11566.3|11551.3|11566.3|11551.3|11566.3|11551.3|11566.3|11551.3|5
1637255440000|2021-11-18 17:10:40|11566|11551|11564.3|11549.3|11566|11551|11563.8|11548.8|1
1637255450000|2021-11-18 17:10:50|11564.7|11549.7|11564.7|11549.7|11564.7|11549.7|11564.7|11549.7|3
1637255460000|2021-11-18 17:11:00|11566.1|11551.1|11565.9|11550.9|11566.1|11551.1|11565.9|11550.9|6
1637255470000|2021-11-18 17:11:10|11566|11551|11564|11549|11566|11551|11564|11549|0
1637255480000|2021-11-18 17:11:20|11563.1|11548.1|11563.1|11548.1|11563.1|11548.1|11563.1|11548.1|3
1637255520000|2021-11-18 17:12:00|11563.8|11548.8|11563.8|11548.8|11563.8|11548.8|11563.8|11548.8|0
1637255530000|2021-11-18 17:12:10|11564.8|11549.8|11564.7|11549.7|11564.8|11549.8|11564.7|11549.7|0
1637255540000|2021-11-18 17:12:20|11564.8|11549.8|11565|11550|11565.1|11550.1|11564.8|11549.8|3
1637255550000|2021-11-18 17:12:30|11564.8|11549.8|11564.8|11549.8|11564.8|11549.8|11564.8|11549.8|0
1637255560000|2021-11-18 17:12:40|11564.7|11549.7|11565|11550|11565|11550|11564.7|11549.7|1
1637255570000|2021-11-18 17:12:50|11565.9|11550.9|11565|11550|11565.9|11550.9|11565|11550|1
1637255580000|2021-11-18 17:13:00|11560.6|11545.6|11561.5|11546.5|11561.6|11546.6|11559.2|11544.2|0
1637255590000|2021-11-18 17:13:10|11561|11546|11561|11546|11561|11546|11561|11546|0
1637255600000|2021-11-18 17:13:20|11561.8|11546.8|11562.3|11547.3|11562.3|11547.3|11561.8|11546.8|0
1637255620000|2021-11-18 17:13:40|11563.7|11548.7|11563.3|11548.3|11563.7|11548.7|11563.3|11548.3|1
1637255630000|2021-11-18 17:13:50|||||||||1
1637255650000|2021-11-18 17:14:10|11564.1|11549.1|11564.1|11549.1|11564.1|11549.1|11564.1|11549.1|0
1637255660000|2021-11-18 17:14:20|11564|11549|11568.1|11553.1|11568.1|11553.1|11564|11549|7
1637255690000|2021-11-18 17:14:50|11568|11553|11574|11559|11574|11559|11568|11553|0
1637255710000|2021-11-18 17:15:10|11574.5|11559.5|11574|11559|11574.5|11559.5|11574|11559|1
1637255730000|2021-11-18 17:15:30|||||||||4
1637255740000|2021-11-18 17:15:40|11573.5|11558.5|11573.3|11558.3|11573.5|11558.5|11573.3|11558.3|0
1637255750000|2021-11-18 17:15:50|11570.5|11555.5|11569.7|11554.7|11570.5|11555.5|11569.7|11554.7|0
1637255760000|2021-11-18 17:16:00|11570.7|11555.7|11570.7|11555.7|11571.6|11556.6|11570.7|11555.7|0
1637255770000|2021-11-18 17:16:10|11570.9|11555.9|11570.9|11555.9|11570.9|11555.9|11570.9|11555.9|1
1637255790000|2021-11-18 17:16:30|11570.4|11555.4|11571.9|11556.9|11571.9|11556.9|11570.4|11555.4|0
1637255800000|2021-11-18 17:16:40|11571.8|11556.8|11571.8|11556.8|11571.8|11556.8|11571.8|11556.8|0
1637255820000|2021-11-18 17:17:00|11573.6|11558.6|11568.8|11553.8|11573.6|11558.6|11568.8|11553.8|1
1637255850000|2021-11-18 17:17:30|||||||||1
1637255870000|2021-11-18 17:17:50|11568.7|11553.7|11567.5|11552.5|11569.1|11554.1|11565.3|11550.3|1
1637255880000|2021-11-18 17:18:00|11569.7|11554.7|11568.2|11553.2|11569.7|11554.7|11568.2|11553.2|0
1637255890000|2021-11-18 17:18:10|11565.9|11550.9|11565.9|11550.9|11565.9|11550.9|11565.9|11550.9|0
1637255920000|2021-11-18 17:18:40|11566.3|11551.3|11566.6|11551.6|11566.6|11551.6|11566.3|11551.3|3
1637255930000|2021-11-18 17:18:50|11566.5|11551.5|11566.4|11551.4|11566.5|11551.5|11566.4|11551.4|0
1637255940000|2021-11-18 17:19:00|11567.9|11552.9|11567.9|11552.9|11567.9|11552.9|11566.4|11551.4|1
1637255950000|2021-11-18 17:19:10|11567.7|11552.7|11564.9|11549.9|11567.7|11552.7|11564.5|11549.5|0
1637255960000|2021-11-18 17:19:20|11562.8|11547.8|11562.4|11547.4|11562.8|11547.8|11562.4|11547.4|1
1637255970000|2021-11-18 17:19:30|11560.6|11545.6|11560.6|11545.6|11560.6|11545.6|11560.1|11545.1|0
1637255980000|2021-11-18 17:19:40|11560.5|11545.5|11560.5|11545.5|11560.5|11545.5|11560.5|11545.5|0
1637256000000|2021-11-18 17:20:00|11560.6|11545.6|11562.5|11547.5|11565.4|11550.4|11560.6|11545.6|1
1637256010000|2021-11-18 17:20:10|11562.4|11547.4|11561.5|11546.5|11562.4|11547.4|11561.5|11546.5|0
1637256040000|2021-11-18 17:20:40|11561.4|11546.4|11561.8|11546.8|11561.9|11546.9|11561.4|11546.4|2
1637256050000|2021-11-18 17:20:50|11560.9|11545.9|11557.5|11542.5|11560.9|11545.9|11557.5|11542.5|2
1637256060000|2021-11-18 17:21:00|11554.9|11539.9|11554.9|11539.9|11554.9|11539.9|11554.9|11539.9|0
1637256070000|2021-11-18 17:21:10|11554.4|11539.4|11554.4|11539.4|11554.4|11539.4|11554.4|11539.4|0
1637256080000|2021-11-18 17:21:20|11554.3|11539.3|11554.4|11539.4|11554.4|11539.4|11554.3|11539.3|1
1637256090000|2021-11-18 17:21:30|11555.3|11540.3|11555.9|11540.9|11555.9|11540.9|11555.3|11540.3|0
1637256100000|2021-11-18 17:21:40|11555.4|11540.4|11555.9|11540.9|11555.9|11540.9|11555.4|11540.4|0
1637256120000|2021-11-18 17:22:00|11556.4|11541.4|11556.4|11541.4|11556.4|11541.4|11556.3|11541.3|1
1637256130000|2021-11-18 17:22:10|11556.3|11541.3|11556.4|11541.4|11556.4|11541.4|11556.3|11541.3|1
1637256140000|2021-11-18 17:22:20|11556.9|11541.9|11556.9|11541.9|11556.9|11541.9|11556.8|11541.8|4
1637256150000|2021-11-18 17:22:30|11556.4|11541.4|11556.4|11541.4|11556.4|11541.4|11556.4|11541.4|0
1637256170000|2021-11-18 17:22:50|11555.8|11540.8|11555.2|11540.2|11555.8|11540.8|11555.2|11540.2|3
1637256180000|2021-11-18 17:23:00|11555.1|11540.1|11549.8|11534.8|11555.1|11540.1|11549.8|11534.8|2
1637256190000|2021-11-18 17:23:10|11549.9|11534.9|11547.2|11532.2|11550.8|11535.8|11547.2|11532.2|1
1637256210000|2021-11-18 17:23:30|11544.7|11529.7|11544.5|11529.5|11544.7|11529.7|11544.5|11529.5|0
1637256220000|2021-11-18 17:23:40|11543.5|11528.5|11549.7|11534.7|11549.7|11534.7|11543.5|11528.5|0
1637256230000|2021-11-18 17:23:50|11551.2|11536.2|11553.6|11538.6|11553.7|11538.7|11551.2|11536.2|1
1637256240000|2021-11-18 17:24:00|11554.1|11539.1|11553.6|11538.6|11554.1|11539.1|11553.6|11538.6|0
1637256250000|2021-11-18 17:24:10|11554.1|11539.1|11554.1|11539.1|11554.1|11539.1|11554.1|11539.1|0
1637256270000|2021-11-18 17:24:30|11554.6|11539.6|11561.6|11546.6|11561.6|11546.6|11554.6|11539.6|0
1637256280000|2021-11-18 17:24:40|11561.5|11546.5|11561.5|11546.5|11561.5|11546.5|11561.5|11546.5|1
1637256290000|2021-11-18 17:24:50|11561.4|11546.4|11561|11546|11561.4|11546.4|11561|11546|0
1637256300000|2021-11-18 17:25:00|11556.5|11541.5|11556.5|11541.5|11557|11542|11556.4|11541.4|0
1637256310000|2021-11-18 17:25:10|11556.2|11541.2|11553.5|11538.5|11556.2|11541.2|11553.5|11538.5|0
1637256320000|2021-11-18 17:25:20|11553.2|11538.2|11550|11535|11553.2|11538.2|11550|11535|1
1637256330000|2021-11-18 17:25:30|11550.5|11535.5|11550.5|11535.5|11550.5|11535.5|11550.5|11535.5|0
1637256350000|2021-11-18 17:25:50|||||||||5
1637256360000|2021-11-18 17:26:00|11549.1|11534.1|11548.1|11533.1|11549.1|11534.1|11548.1|11533.1|0
1637256370000|2021-11-18 17:26:10|11548.5|11533.5|11548|11533|11548.5|11533.5|11548|11533|0
1637256390000|2021-11-18 17:26:30|11547.6|11532.6|11547.4|11532.4|11547.6|11532.6|11547.1|11532.1|3
1637256400000|2021-11-18 17:26:40|11546|11531|11546.9|11531.9|11546.9|11531.9|11546|11531|0
1637256410000|2021-11-18 17:26:50|11546|11531|11545.4|11530.4|11546|11531|11545.4|11530.4|1
1637256420000|2021-11-18 17:27:00|11546.4|11531.4|11543.9|11528.9|11546.4|11531.4|11543.9|11528.9|1
1637256430000|2021-11-18 17:27:10|11543.8|11528.8|11542.9|11527.9|11543.8|11528.8|11542.9|11527.9|1
1637256440000|2021-11-18 17:27:20|11542.8|11527.8|11542.3|11527.3|11542.8|11527.8|11542.3|11527.3|0
1637256450000|2021-11-18 17:27:30|11541.8|11526.8|11541.8|11526.8|11541.8|11526.8|11541.8|11526.8|0
1637256470000|2021-11-18 17:27:50|11542|11527|11542.8|11527.8|11543.3|11528.3|11542|11527|0
1637256480000|2021-11-18 17:28:00|11542.7|11527.7|11543.8|11528.8|11543.8|11528.8|11541.8|11526.8|0
1637256490000|2021-11-18 17:28:10|11543.3|11528.3|11543.3|11528.3|11543.3|11528.3|11543.3|11528.3|1
1637256500000|2021-11-18 17:28:20|11542.8|11527.8|11542.8|11527.8|11542.8|11527.8|11542.8|11527.8|1
1637256510000|2021-11-18 17:28:30|11542.3|11527.3|11541.3|11526.3|11542.3|11527.3|11541.3|11526.3|0
1637256520000|2021-11-18 17:28:40|11541.5|11526.5|11543.3|11528.3|11544.3|11529.3|11541.5|11526.5|0
1637256530000|2021-11-18 17:28:50|11544.4|11529.4|11544.4|11529.4|11544.4|11529.4|11544.4|11529.4|0
1637256540000|2021-11-18 17:29:00|||||||||1
1637256580000|2021-11-18 17:29:40|||||||||1
1637256590000|2021-11-18 17:29:50|11544.3|11529.3|11543.3|11528.3|11544.3|11529.3|11543.3|11528.3|18
1637256600000|2021-11-18 17:30:00|11543.8|11528.8|11543.8|11528.8|11543.8|11528.8|11543.8|11528.8|0
1637256620000|2021-11-18 17:30:20|11544.3|11529.3|11542.8|11527.8|11544.3|11529.3|11542.8|11527.8|1
1637256630000|2021-11-18 17:30:30|11543|11528|11543|11528|11543|11528|11543|11528|7
1637256640000|2021-11-18 17:30:40|11543.1|11528.1|11543.9|11528.9|11544|11529|11543.1|11528.1|0
1637256680000|2021-11-18 17:31:20|11543.8|11528.8|11543.8|11528.8|11543.8|11528.8|11543.8|11528.8|0
1637256690000|2021-11-18 17:31:30|11543.3|11528.3|11543.3|11528.3|11543.3|11528.3|11543.3|11528.3|3
1637256700000|2021-11-18 17:31:40|11543.2|11528.2|11542.8|11527.8|11543.2|11528.2|11542.3|11527.3|0
1637256710000|2021-11-18 17:31:50|11542.3|11527.3|11543.8|11528.8|11544.3|11529.3|11542.3|11527.3|1
1637256730000|2021-11-18 17:32:10|11543.3|11528.3|11541.8|11526.8|11543.3|11528.3|11541.8|11526.8|0
1637256750000|2021-11-18 17:32:30|||||||||15
1637256760000|2021-11-18 17:32:40|11541.4|11526.4|11541.8|11526.8|11541.8|11526.8|11541.4|11526.4|1
1637256770000|2021-11-18 17:32:50|||||||||2
1637256780000|2021-11-18 17:33:00|11541.3|11526.3|11540.8|11525.8|11541.3|11526.3|11540.8|11525.8|0
1637256790000|2021-11-18 17:33:10|11540.4|11525.4|11540.4|11525.4|11540.8|11525.8|11540.4|11525.4|3
1637256800000|2021-11-18 17:33:20|||||||||1
1637256810000|2021-11-18 17:33:30|||||||||1
1637256820000|2021-11-18 17:33:40|11540.8|11525.8|11542|11527|11542|11527|11540.6|11525.6|6
1637256830000|2021-11-18 17:33:50|11543|11528|11543|11528|11543|11528|11543|11528|0
1637256840000|2021-11-18 17:34:00|11543.2|11528.2|11547.1|11532.1|11547.1|11532.1|11543.2|11528.2|1
1637256850000|2021-11-18 17:34:10|11548.9|11533.9|11548.9|11533.9|11548.9|11533.9|11548.9|11533.9|0
1637256860000|2021-11-18 17:34:20|11549|11534|11549|11534|11549|11534|11549|11534|7
1637256870000|2021-11-18 17:34:30|11549.1|11534.1|11551|11536|11551.1|11536.1|11549.1|11534.1|1
1637256890000|2021-11-18 17:34:50|11551.1|11536.1|11551|11536|11551.1|11536.1|11551|11536|0
1637256930000|2021-11-18 17:35:30|11550.9|11535.9|11550.9|11535.9|11550.9|11535.9|11550.9|11535.9|1
1637256940000|2021-11-18 17:35:40|11551.1|11536.1|11558|11533|11558|11536.1|11551|11533|6
1637256960000|2021-11-18 17:36:00|11552|11537|11558|11533|11558|11537|11552|11533|0
1637256970000|2021-11-18 17:36:10|||||||||44
1637256990000|2021-11-18 17:36:30|11553.4|11538.4|11553.4|11538.4|11553.4|11538.4|11553.4|11538.4|0
1637257000000|2021-11-18 17:36:40|11553.3|11538.3|11554.4|11539.4|11554.4|11539.4|11553.3|11538.3|0
1637257020000|2021-11-18 17:37:00|11550.9|11535.9|11552.2|11537.2|11552.2|11537.2|11549.9|11534.9|52
1637257030000|2021-11-18 17:37:10|11555.2|11540.2|11556.7|11541.7|11556.7|11541.7|11555.2|11540.2|0
1637257040000|2021-11-18 17:37:20|11556.8|11541.8|11558.1|11543.1|11558.2|11543.2|11556.8|11541.8|3
1637257050000|2021-11-18 17:37:30|11558.2|11543.2|11558.6|11543.6|11558.6|11543.6|11558.2|11543.2|0
1637257060000|2021-11-18 17:37:40|||||||||1
1637257080000|2021-11-18 17:38:00|11558.7|11543.7|11556.9|11541.9|11559.6|11544.6|11556.9|11541.9|1
1637257090000|2021-11-18 17:38:10|11556.8|11541.8|11556.8|11541.8|11556.8|11541.8|11556.8|11541.8|1
1637257100000|2021-11-18 17:38:20|11556.7|11541.7|11556.7|11541.7|11556.7|11541.7|11556.7|11541.7|2
1637257110000|2021-11-18 17:38:30|11557.2|11542.2|11557.2|11542.2|11557.2|11542.2|11557.2|11542.2|1
1637257130000|2021-11-18 17:38:50|11557.1|11542.1|11557.1|11542.1|11557.1|11542.1|11557.1|11542.1|1
1637257140000|2021-11-18 17:39:00|11557.3|11542.3|11561.1|11546.1|11561.1|11546.1|11557.3|11542.3|1
1637257150000|2021-11-18 17:39:10|11561.3|11546.3|11562.1|11547.1|11562.1|11547.1|11561.3|11546.3|0
1637257190000|2021-11-18 17:39:50|||||||||1
1637257200000|2021-11-18 17:40:00|11562|11547|11562|11547|11562|11547|11561.9|11546.9|1
1637257220000|2021-11-18 17:40:20|11561.9|11546.9|11561.9|11546.9|11561.9|11546.9|11561.9|11546.9|0
1637257230000|2021-11-18 17:40:30|11561.4|11546.4|11560.9|11545.9|11561.4|11546.4|11560.9|11545.9|0
1637257240000|2021-11-18 17:40:40|||||||||1
1637257260000|2021-11-18 17:41:00|11560.8|11545.8|11560.8|11545.8|11560.8|11545.8|11560.8|11545.8|1
1637257270000|2021-11-18 17:41:10|11560.7|11545.7|11560.7|11545.7|11560.7|11545.7|11560.7|11545.7|0
1637257280000|2021-11-18 17:41:20|||||||||1
1637257300000|2021-11-18 17:41:40|11561.2|11546.2|11561.2|11546.2|11561.2|11546.2|11561.2|11546.2|0
1637257310000|2021-11-18 17:41:50|11561.7|11546.7|11561.5|11546.5|11561.7|11546.7|11561.2|11546.2|1
1637257320000|2021-11-18 17:42:00|11561|11546|11565|11550|11565.1|11550.1|11561|11546|2
1637257370000|2021-11-18 17:42:50|11564.9|11549.9|11565|11550|11565.5|11550.5|11564.9|11549.9|1
1637257380000|2021-11-18 17:43:00|11564.9|11549.9|11564.5|11549.5|11564.9|11549.9|11564.5|11549.5|0
1637257410000|2021-11-18 17:43:30|11564.9|11549.9|11564.9|11549.9|11564.9|11549.9|11564.9|11549.9|1
1637257420000|2021-11-18 17:43:40|11564.5|11549.5|11565|11550|11565|11550|11564.5|11549.5|1
1637257430000|2021-11-18 17:43:50|11566.6|11551.6|11566.6|11551.6|11566.6|11551.6|11566.6|11551.6|0
1637257450000|2021-11-18 17:44:10|11563|11548|11563|11548|11563.1|11548.1|11563|11548|4
1637257460000|2021-11-18 17:44:20|11562.9|11547.9|11562.9|11547.9|11562.9|11547.9|11562.9|11547.9|0
1637257470000|2021-11-18 17:44:30|11562.4|11547.4|11562.4|11547.4|11562.4|11547.4|11562.4|11547.4|0
1637257480000|2021-11-18 17:44:40|||||||||1
1637257490000|2021-11-18 17:44:50|11563.3|11548.3|11563.2|11548.2|11563.3|11548.3|11563.2|11548.2|0
1637257500000|2021-11-18 17:45:00|11562.8|11547.8|11562.8|11547.8|11562.8|11547.8|11562.8|11547.8|1
1637257510000|2021-11-18 17:45:10|11562.4|11547.4|11562.4|11547.4|11562.4|11547.4|11562.4|11547.4|0
1637257520000|2021-11-18 17:45:20|11562.2|11547.2|11561.3|11546.3|11562.2|11547.2|11561.3|11546.3|0
1637257530000|2021-11-18 17:45:30|11561.8|11546.8|11561.7|11546.7|11561.8|11546.8|11561.7|11546.7|2
1637257540000|2021-11-18 17:45:40|||||||||1
1637257550000|2021-11-18 17:45:50|11562.7|11547.7|11563.9|11548.9|11563.9|11548.9|11562.7|11547.7|0
1637257560000|2021-11-18 17:46:00|11564.3|11549.3|11562.7|11547.7|11564.3|11549.3|11562.7|11547.7|0
1637257570000|2021-11-18 17:46:10|11563|11548|11561.2|11546.2|11563.6|11548.6|11561.2|11546.2|0
1637257580000|2021-11-18 17:46:20|11561.1|11546.1|11558.2|11543.2|11561.1|11546.1|11558.2|11543.2|1
1637257590000|2021-11-18 17:46:30|11558|11543|11556.1|11541.1|11558|11543|11556.1|11541.1|1
1637257600000|2021-11-18 17:46:40|||||||||1
1637257610000|2021-11-18 17:46:50|11556.6|11541.6|11557.1|11542.1|11557.1|11542.1|11556.6|11541.6|0
1637257620000|2021-11-18 17:47:00|11557.6|11542.6|11557.6|11542.6|11557.6|11542.6|11557.6|11542.6|0
1637257670000|2021-11-18 17:47:50|11557.7|11542.7|11558.6|11543.6|11558.6|11543.6|11557.7|11542.7|1
1637257680000|2021-11-18 17:48:00|11558.5|11543.5|11558.1|11543.1|11558.5|11543.5|11558.1|11543.1|0
1637257690000|2021-11-18 17:48:10|11558|11543|11557.6|11542.6|11558|11543|11557.6|11542.6|0
1637257710000|2021-11-18 17:48:30|11557.5|11542.5|11557.5|11542.5|11557.5|11542.5|11557.5|11542.5|2
1637257720000|2021-11-18 17:48:40|11558|11543|11558.1|11543.1|11558.1|11543.1|11558|11543|0
1637257730000|2021-11-18 17:48:50|11558.6|11543.6|11558.6|11543.6|11558.6|11543.6|11558.6|11543.6|0
1637257740000|2021-11-18 17:49:00|11558.3|11543.3|11556.5|11541.5|11558.3|11543.3|11556.5|11541.5|0
1637257750000|2021-11-18 17:49:10|11556.4|11541.4|11555.5|11540.5|11556.4|11541.4|11555.5|11540.5|0
1637257760000|2021-11-18 17:49:20|11555|11540|11555.5|11540.5|11555.6|11540.6|11554.9|11539.9|5
1637257770000|2021-11-18 17:49:30|11555|11540|11554.9|11539.9|11555|11540|11554.9|11539.9|1
1637257780000|2021-11-18 17:49:40|11554|11539|11553.9|11538.9|11554|11539|11553.9|11538.9|0
1637257790000|2021-11-18 17:49:50|11554.9|11539.9|11554.5|11539.5|11554.9|11539.9|11554.4|11539.4|0
1637257800000|2021-11-18 17:50:00|11554.4|11539.4|11552.4|11537.4|11554.4|11539.4|11552.4|11537.4|6
1637257810000|2021-11-18 17:50:10|11551.4|11536.4|11551.4|11536.4|11551.4|11536.4|11551.4|11536.4|1
1637257830000|2021-11-18 17:50:30|||||||||3
1637257850000|2021-11-18 17:50:50|||||||||1
1637257860000|2021-11-18 17:51:00|11552.4|11537.4|11552.3|11537.3|11552.4|11537.4|11552.3|11537.3|0
1637257870000|2021-11-18 17:51:10|11551.8|11536.8|11551.8|11536.8|11551.8|11536.8|11551.8|11536.8|0
1637257890000|2021-11-18 17:51:30|11551.3|11536.3|11551.8|11536.8|11551.8|11536.8|11551.3|11536.3|1
1637257920000|2021-11-18 17:52:00|11552|11537|11551.8|11536.8|11552|11537|11551.8|11536.8|0
1637257930000|2021-11-18 17:52:10|11552.8|11537.8|11551.3|11536.3|11552.8|11537.8|11551.3|11536.3|1
1637257940000|2021-11-18 17:52:20|11548.9|11533.9|11545.5|11530.5|11548.9|11533.9|11545.2|11530.2|32
1637257950000|2021-11-18 17:52:30|11545.6|11530.6|11545.4|11530.4|11545.6|11530.6|11545.4|11530.4|4
1637257960000|2021-11-18 17:52:40|11545.3|11530.3|11545.3|11530.3|11545.3|11530.3|11545.3|11530.3|0
1637257980000|2021-11-18 17:53:00|11545.2|11530.2|11545.3|11530.3|11545.3|11530.3|11545.2|11530.2|0
1637257990000|2021-11-18 17:53:10|11545.2|11530.2|11545.3|11530.3|11545.3|11530.3|11545.2|11530.2|1
1637258000000|2021-11-18 17:53:20|11545.2|11530.2|11545.2|11530.2|11545.2|11530.2|11545.2|11530.2|0
1637258020000|2021-11-18 17:53:40|11545.1|11530.1|11545.1|11530.1|11545.1|11530.1|11545.1|11530.1|1
1637258030000|2021-11-18 17:53:50|11545.2|11530.2|11545.2|11530.2|11545.2|11530.2|11545.2|11530.2|0
1637258040000|2021-11-18 17:54:00|11545|11530|11544|11529|11545|11530|11544|11529|0
1637258060000|2021-11-18 17:54:20|11543.5|11528.5|11543.5|11528.5|11543.5|11528.5|11543.5|11528.5|1
1637258090000|2021-11-18 17:54:50|11543.4|11528.4|11545|11530|11545|11530|11543.4|11528.4|1
1637258100000|2021-11-18 17:55:00|11545.1|11530.1|11544.9|11529.9|11545.1|11530.1|11544.9|11529.9|0
1637258110000|2021-11-18 17:55:10|11544.4|11529.4|11544.5|11529.5|11544.5|11529.5|11544.4|11529.4|0
1637258140000|2021-11-18 17:55:40|11543.4|11528.4|11542.9|11527.9|11543.5|11528.5|11542.9|11527.9|5
1637258160000|2021-11-18 17:56:00|11543|11528|11542.9|11527.9|11543|11528|11542.9|11527.9|0
1637258190000|2021-11-18 17:56:30|11542.8|11527.8|11542.8|11527.8|11542.8|11527.8|11542.8|11527.8|2
1637258220000|2021-11-18 17:57:00|11542.7|11527.7|11542.4|11527.4|11542.7|11527.7|11542.3|11527.3|2
1637258230000|2021-11-18 17:57:10|||||||||1
1637258250000|2021-11-18 17:57:30|11542.3|11527.3|11542.3|11527.3|11542.3|11527.3|11542.3|11527.3|0
1637258260000|2021-11-18 17:57:40|11541.9|11526.9|11541.9|11526.9|11541.9|11526.9|11541.9|11526.9|0
1637258270000|2021-11-18 17:57:50|11541.8|11526.8|11541.4|11526.4|11541.8|11526.8|11541.4|11526.4|0
1637258280000|2021-11-18 17:58:00|||||||||1
1637258320000|2021-11-18 17:58:40|||||||||1
1637258330000|2021-11-18 17:58:50|11542.2|11527.2|11543.2|11528.2|11543.2|11528.2|11541.5|11526.5|3
1637258340000|2021-11-18 17:59:00|11542.8|11527.8|11541.8|11526.8|11542.8|11527.8|11541.8|11526.8|2
1637258370000|2021-11-18 17:59:30|11542.2|11527.2|11542.2|11527.2|11542.2|11527.2|11542.2|11527.2|1
1637258390000|2021-11-18 17:59:50|||||||||2
1637258410000|2021-11-18 18:00:10|||||||||1
1637258420000|2021-11-18 18:00:20|11541.9|11526.9|11541.9|11526.9|11541.9|11526.9|11541.9|11526.9|3
1637258430000|2021-11-18 18:00:30|||||||||1
1637258450000|2021-11-18 18:00:50|11544|11529|11544|11529|11544|11529|11544|11529|2
1637258460000|2021-11-18 18:01:00|11543.4|11528.4|11543.4|11528.4|11543.4|11528.4|11543.4|11528.4|0
1637258470000|2021-11-18 18:01:10|11544.5|11529.5|11544.5|11529.5|11544.5|11529.5|11544.5|11529.5|1
1637258480000|2021-11-18 18:01:20|||||||||1
1637258500000|2021-11-18 18:01:40|||||||||1
1637258520000|2021-11-18 18:02:00|11547.4|11532.4|11547.4|11532.4|11547.4|11532.4|11547.4|11532.4|0
1637258530000|2021-11-18 18:02:10|11546.9|11531.9|11546.9|11531.9|11546.9|11531.9|11546.9|11531.9|0
1637258540000|2021-11-18 18:02:20|||||||||1
1637258560000|2021-11-18 18:02:40|11547|11532|11547|11532|11547|11532|11547|11532|0
1637258580000|2021-11-18 18:03:00|11547.4|11532.4|11545.9|11530.9|11547.4|11532.4|11545.9|11530.9|1
1637258590000|2021-11-18 18:03:10|||||||||1
1637258600000|2021-11-18 18:03:20|11546.4|11531.4|11543.1|11528.1|11546.4|11531.4|11541.3|11526.3|1
1637258610000|2021-11-18 18:03:30|11543.5|11528.5|11542.5|11527.5|11543.5|11528.5|11542.5|11527.5|1
1637258620000|2021-11-18 18:03:40|11542.1|11527.1|11539.5|11524.5|11542.1|11527.1|11539.5|11524.5|1
1637258630000|2021-11-18 18:03:50|11539|11524|11539|11524|11539|11524|11539|11524|0
1637258650000|2021-11-18 18:04:10|||||||||1
1637258670000|2021-11-18 18:04:30|11539.2|11524.2|11540|11525|11540|11525|11539.2|11524.2|2
1637258690000|2021-11-18 18:04:50|||||||||1
1637258700000|2021-11-18 18:05:00|11540.5|11525.5|11545.8|11530.8|11545.9|11530.9|11540.5|11525.5|2
1637258710000|2021-11-18 18:05:10|11550.6|11535.6|11550.6|11535.6|11550.6|11535.6|11550.6|11535.6|2
1637258720000|2021-11-18 18:05:20|11551.9|11536.9|11551.8|11536.8|11552|11537|11551.3|11536.3|2
1637258730000|2021-11-18 18:05:30|11552.3|11537.3|11555.3|11530.3|11555.3|11540.3|11550.4|11530.3|1
1637258740000|2021-11-18 18:05:40|11550.2|11535.2|11550.3|11535.3|11550.3|11535.3|11550.2|11535.2|1
1637258750000|2021-11-18 18:05:50|11551.2|11536.2|11551.2|11536.2|11551.2|11536.2|11551.2|11536.2|0
1637258760000|2021-11-18 18:06:00|11550.8|11535.8|11550.7|11535.7|11550.8|11535.8|11550.7|11535.7|0
1637258770000|2021-11-18 18:06:10|11551.2|11536.2|11551.2|11536.2|11551.2|11536.2|11551.2|11536.2|0
1637258780000|2021-11-18 18:06:20|11551.3|11536.3|11551.3|11536.3|11551.3|11536.3|11551.3|11536.3|0
1637258790000|2021-11-18 18:06:30|11551.2|11536.2|11551.2|11536.2|11551.2|11536.2|11551.2|11536.2|0
1637258800000|2021-11-18 18:06:40|||||||||1
1637258810000|2021-11-18 18:06:50|11551.3|11536.3|11551.2|11536.2|11551.3|11536.3|11551.2|11536.2|0
1637258830000|2021-11-18 18:07:10|11551.1|11536.1|11551.1|11536.1|11551.1|11536.1|11551.1|11536.1|0
1637258840000|2021-11-18 18:07:20|11551.2|11536.2|11551.1|11536.1|11551.2|11536.2|11551.1|11536.1|1
1637258870000|2021-11-18 18:07:50|11552.6|11537.6|11552.6|11537.6|11552.6|11537.6|11552.6|11537.6|1
1637258880000|2021-11-18 18:08:00|11552.5|11537.5|11552.1|11537.1|11552.5|11537.5|11552.1|11537.1|0
1637258900000|2021-11-18 18:08:20|11552.6|11537.6|11549.2|11534.2|11552.6|11537.6|11549.2|11534.2|1
1637258910000|2021-11-18 18:08:30|11549.6|11534.6|11549.5|11534.5|11549.6|11534.6|11549.5|11534.5|0
1637258920000|2021-11-18 18:08:40|11549.7|11534.7|11550.5|11535.5|11551|11536|11549.7|11534.7|0
1637258930000|2021-11-18 18:08:50|||||||||1
1637258940000|2021-11-18 18:09:00|11550.6|11535.6|11551.5|11536.5|11551.5|11536.5|11550.6|11535.6|0
1637258960000|2021-11-18 18:09:20|11551.8|11536.8|11551.8|11536.8|11551.8|11536.8|11551.8|11536.8|5
1637258980000|2021-11-18 18:09:40|11551.7|11536.7|11551.7|11536.7|11551.7|11536.7|11551.7|11536.7|0
1637258990000|2021-11-18 18:09:50|11551.8|11536.8|11550.7|11535.7|11552.1|11537.1|11550.7|11535.7|0
1637259000000|2021-11-18 18:10:00|11550.5|11535.5|11550.7|11535.7|11552.8|11537.8|11549.7|11534.7|3
1637259020000|2021-11-18 18:10:20|11550.6|11535.6|11549.2|11534.2|11550.6|11535.6|11549.2|11534.2|0
1637259030000|2021-11-18 18:10:30|11549.3|11534.3|11550.6|11535.6|11550.6|11535.6|11549.3|11534.3|0
1637259040000|2021-11-18 18:10:40|11550.7|11535.7|11550.6|11535.6|11550.7|11535.7|11550.6|11535.6|0
1637259050000|2021-11-18 18:10:50|11552.1|11537.1|11552.3|11537.3|11552.3|11537.3|11552.1|11537.1|1
1637259060000|2021-11-18 18:11:00|11553.6|11538.6|11553.6|11538.6|11553.6|11538.6|11553.6|11538.6|1
1637259070000|2021-11-18 18:11:10|11553.1|11538.1|11553.1|11538.1|11553.1|11538.1|11553.1|11538.1|0
1637259090000|2021-11-18 18:11:30|11553.2|11538.2|11553.6|11538.6|11554|11539|11553.2|11538.2|0
1637259100000|2021-11-18 18:11:40|11553.1|11538.1|11553.1|11538.1|11554.1|11539.1|11553.1|11538.1|0
1637259110000|2021-11-18 18:11:50|||||||||1
1637259130000|2021-11-18 18:12:10|11553.3|11538.3|11554|11539|11554|11539|11552.8|11537.8|5
1637259160000|2021-11-18 18:12:40|11553.6|11538.6|11553.4|11538.4|11553.6|11538.6|11553.4|11538.4|1
1637259170000|2021-11-18 18:12:50|11553.3|11538.3|11553.4|11538.4|11553.4|11538.4|11553.3|11538.3|1
1637259190000|2021-11-18 18:13:10|11553.3|11538.3|11553.3|11538.3|11553.3|11538.3|11553.3|11538.3|0
1637259220000|2021-11-18 18:13:40|11553.4|11538.4|11553.4|11538.4|11553.4|11538.4|11553.4|11538.4|1
1637259230000|2021-11-18 18:13:50|11553.3|11538.3|11553.3|11538.3|11553.3|11538.3|11553.3|11538.3|0
1637259240000|2021-11-18 18:14:00|11552.8|11537.8|11551.3|11536.3|11552.9|11537.9|11551.3|11536.3|0
1637259250000|2021-11-18 18:14:10|11549.9|11534.9|11546.9|11531.9|11549.9|11534.9|11546.4|11531.4|5
1637259290000|2021-11-18 18:14:50|11548.8|11533.8|11549.3|11534.3|11549.3|11534.3|11548.8|11533.8|0
1637259300000|2021-11-18 18:15:00|11549.6|11534.6|11550.4|11535.4|11550.4|11535.4|11549.6|11534.6|1
1637259310000|2021-11-18 18:15:10|11553.3|11538.3|11553.9|11538.9|11553.9|11538.9|11552.8|11537.8|0
1637259320000|2021-11-18 18:15:20|11554|11539|11554.9|11539.9|11554.9|11539.9|11554|11539|0
1637259330000|2021-11-18 18:15:30|11554.8|11539.8|11559.3|11544.3|11559.3|11544.3|11554.8|11539.8|0
1637259340000|2021-11-18 18:15:40|11559.8|11544.8|11561.3|11546.3|11561.3|11546.3|11559.8|11544.8|0
1637259350000|2021-11-18 18:15:50|11561.1|11546.1|11559.3|11544.3|11561.1|11546.1|11559.3|11544.3|1
1637259360000|2021-11-18 18:16:00|11558.3|11543.3|11556.3|11541.3|11558.3|11543.3|11556.3|11541.3|3
1637259370000|2021-11-18 18:16:10|11555.8|11540.8|11555.8|11540.8|11555.8|11540.8|11555.8|11540.8|0
1637259380000|2021-11-18 18:16:20|11555.5|11540.5|11552.3|11537.3|11555.5|11540.5|11552.3|11537.3|0
1637259390000|2021-11-18 18:16:30|11551.8|11536.8|11551.8|11536.8|11551.8|11536.8|11551.8|11536.8|1
1637259400000|2021-11-18 18:16:40|11552.1|11537.1|11553.9|11538.9|11553.9|11538.9|11552.1|11537.1|0
1637259410000|2021-11-18 18:16:50|11554.1|11539.1|11552.8|11537.8|11554.1|11539.1|11552.8|11537.8|0
1637259420000|2021-11-18 18:17:00|11552.5|11537.5|11549.8|11534.8|11552.5|11537.5|11549.8|11534.8|0
1637259430000|2021-11-18 18:17:10|11549.3|11534.3|11548.8|11533.8|11549.3|11534.3|11548.8|11533.8|1
1637259440000|2021-11-18 18:17:20|11554.6|11539.6|11553.2|11538.2|11554.6|11539.6|11553.2|11538.2|21
1637259460000|2021-11-18 18:17:40|11553.1|11538.1|11553.1|11538.1|11553.1|11538.1|11553.1|11538.1|0
1637259480000|2021-11-18 18:18:00|11551.9|11536.9|11547.4|11532.4|11551.9|11536.9|11547.4|11532.4|3
1637259490000|2021-11-18 18:18:10|11547.5|11532.5|11547.5|11532.5|11547.5|11532.5|11547.5|11532.5|3
1637259510000|2021-11-18 18:18:30|11547.6|11532.6|11548.4|11533.4|11548.4|11533.4|11547.6|11532.6|0
1637259520000|2021-11-18 18:18:40|11550.7|11535.7|11550.7|11535.7|11550.7|11535.7|11550.7|11535.7|2
1637259530000|2021-11-18 18:18:50|||||||||1
1637259540000|2021-11-18 18:19:00|11551.2|11536.2|11551.2|11536.2|11551.2|11536.2|11551.2|11536.2|0
1637259550000|2021-11-18 18:19:10|11551.7|11536.7|11552.2|11537.2|11552.2|11537.2|11551.7|11536.7|1
1637259570000|2021-11-18 18:19:30|11552.1|11537.1|11552.1|11537.1|11552.1|11537.1|11552.1|11537.1|0
1637259590000|2021-11-18 18:19:50|11552|11537|11552|11537|11552|11537|11552|11537|1
1637259600000|2021-11-18 18:20:00|11552.2|11537.2|11552.2|11537.2|11552.2|11537.2|11552.2|11537.2|10
1637259650000|2021-11-18 18:20:50|11552.1|11537.1|11552.1|11537.1|11552.1|11537.1|11552.1|11537.1|0
1637259660000|2021-11-18 18:21:00|11551.1|11536.1|11553.1|11538.1|11553.6|11538.6|11551.1|11536.1|0
1637259670000|2021-11-18 18:21:10|||||||||10
1637259680000|2021-11-18 18:21:20|11553.2|11538.2|11553.2|11538.2|11553.2|11538.2|11553.2|11538.2|0
1637259690000|2021-11-18 18:21:30|||||||||1
1637259700000|2021-11-18 18:21:40|11552.7|11537.7|11552.7|11537.7|11552.7|11537.7|11552.7|11537.7|0
1637259710000|2021-11-18 18:21:50|11550.9|11535.9|11550.5|11535.5|11551|11536|11550.5|11535.5|12
1637259720000|2021-11-18 18:22:00|11549.6|11534.6|11548.6|11533.6|11549.6|11534.6|11548.6|11533.6|1
1637259730000|2021-11-18 18:22:10|11548.1|11533.1|11550|11535|11550.5|11535.5|11548.1|11533.1|0
1637259740000|2021-11-18 18:22:20|11550.5|11535.5|11550.5|11535.5|11550.5|11535.5|11550.5|11535.5|0
1637259750000|2021-11-18 18:22:30|11551|11536|11551|11536|11551|11536|11551|11536|1
1637259760000|2021-11-18 18:22:40|11552.6|11537.6|11552.6|11537.6|11552.6|11537.6|11552.1|11537.1|1
1637259770000|2021-11-18 18:22:50|11552.1|11537.1|11554.6|11539.6|11554.6|11539.6|11552.1|11537.1|0
1637259790000|2021-11-18 18:23:10|11554.5|11539.5|11554.5|11539.5|11554.5|11539.5|11554.5|11539.5|1
1637259810000|2021-11-18 18:23:30|11552.8|11537.8|11553.3|11538.3|11553.4|11538.4|11552.1|11537.1|4
1637259820000|2021-11-18 18:23:40|11553.6|11538.6|11554.1|11539.1|11554.1|11539.1|11553.6|11538.6|4
1637259840000|2021-11-18 18:24:00|11554|11539|11554|11539|11554|11539|11554|11539|2
1637259850000|2021-11-18 18:24:10|11553.9|11538.9|11555.5|11540.5|11555.9|11540.9|11553.9|11538.9|0
1637259860000|2021-11-18 18:24:20|11555.9|11540.9|11556.3|11541.3|11556.3|11541.3|11555.9|11540.9|3
1637259870000|2021-11-18 18:24:30|11556.1|11541.1|11556.2|11541.2|11556.2|11541.2|11556.1|11541.1|7
1637259900000|2021-11-18 18:25:00|11556|11541|11553.1|11538.1|11556|11541|11553.1|11538.1|0
1637259910000|2021-11-18 18:25:10|11552.7|11537.7|11550.4|11535.4|11552.7|11537.7|11550.4|11535.4|1
1637259930000|2021-11-18 18:25:30|||||||||1
1637259940000|2021-11-18 18:25:40|||||||||4
1637259960000|2021-11-18 18:26:00|11550.3|11535.3|11550.3|11535.3|11550.3|11535.3|11550.3|11535.3|0
1637259980000|2021-11-18 18:26:20|||||||||1
1637260020000|2021-11-18 18:27:00|11550.8|11535.8|11550.3|11535.3|11550.8|11535.8|11550.3|11535.3|1
1637260030000|2021-11-18 18:27:10|11550|11535|11548.5|11533.5|11550.1|11535.1|11548.5|11533.5|6
1637260040000|2021-11-18 18:27:20|11548|11533|11548|11533|11548|11533|11547.8|11532.8|4
1637260050000|2021-11-18 18:27:30|11547.8|11532.8|11546|11531|11547.8|11532.8|11546|11531|1
1637260070000|2021-11-18 18:27:50|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|0
1637260080000|2021-11-18 18:28:00|11545.8|11530.8|11544.8|11529.8|11545.8|11530.8|11544.8|11529.8|0
1637260090000|2021-11-18 18:28:10|11543.8|11528.8|11543.8|11528.8|11543.8|11528.8|11543.8|11528.8|1
1637260100000|2021-11-18 18:28:20|11543.5|11528.5|11542.2|11527.2|11543.5|11528.5|11542.2|11527.2|0
1637260110000|2021-11-18 18:28:30|11541.2|11526.2|11540.7|11525.7|11541.2|11526.2|11540.7|11525.7|0
1637260120000|2021-11-18 18:28:40|11540.2|11525.2|11539.7|11524.7|11540.2|11525.2|11539.7|11524.7|0
1637260130000|2021-11-18 18:28:50|11539.8|11524.8|11539.2|11524.2|11539.8|11524.8|11539.2|11524.2|1
1637260140000|2021-11-18 18:29:00|11539.9|11524.9|11544.7|11529.7|11544.7|11529.7|11539.9|11524.9|0
1637260150000|2021-11-18 18:29:10|11544.2|11529.2|11544.1|11529.1|11544.2|11529.2|11543.7|11528.7|1
1637260180000|2021-11-18 18:29:40|11544.6|11529.6|11544.1|11529.1|11544.6|11529.6|11544.1|11529.1|0
1637260200000|2021-11-18 18:30:00|11545.1|11530.1|11545.1|11530.1|11545.1|11530.1|11545.1|11530.1|1
1637260210000|2021-11-18 18:30:10|11549.6|11534.6|11549.7|11534.7|11549.7|11534.7|11549.6|11534.6|1
1637260220000|2021-11-18 18:30:20|11549.8|11534.8|11549.7|11534.7|11549.8|11534.8|11549.7|11534.7|3
1637260230000|2021-11-18 18:30:30|11549.8|11534.8|11550.8|11535.8|11550.8|11535.8|11549.8|11534.8|0
1637260240000|2021-11-18 18:30:40|11550.7|11535.7|11553.8|11538.8|11553.8|11538.8|11550.7|11535.7|1
1637260250000|2021-11-18 18:30:50|11554.2|11539.2|11554.9|11539.9|11554.9|11539.9|11554.2|11539.2|5
1637260260000|2021-11-18 18:31:00|11555.1|11540.1|11557.4|11542.4|11557.9|11542.9|11555.1|11540.1|0
1637260270000|2021-11-18 18:31:10|11557.3|11542.3|11557.3|11542.3|11557.3|11542.3|11557.3|11542.3|0
1637260310000|2021-11-18 18:31:50|11557.2|11542.2|11557.2|11542.2|11557.2|11542.2|11557.2|11542.2|0
1637260320000|2021-11-18 18:32:00|11557.3|11542.3|11558.7|11543.7|11558.7|11543.7|11557.3|11542.3|0
1637260330000|2021-11-18 18:32:10|||||||||1
1637260360000|2021-11-18 18:32:40|11557.8|11542.8|11557.7|11542.7|11557.8|11542.8|11557.7|11542.7|1
1637260370000|2021-11-18 18:32:50|11557.6|11542.6|11557.8|11542.8|11557.8|11542.8|11557.6|11542.6|1
1637260390000|2021-11-18 18:33:10|11558.2|11543.2|11556.6|11541.6|11558.2|11543.2|11556.6|11541.6|2
1637260400000|2021-11-18 18:33:20|11556.1|11541.1|11555.1|11540.1|11556.1|11541.1|11554.1|11539.1|0
1637260410000|2021-11-18 18:33:30|11555.2|11540.2|11555|11540|11555.2|11540.2|11555|11540|0
1637260420000|2021-11-18 18:33:40|11554.1|11539.1|11554.1|11539.1|11554.1|11539.1|11554.1|11539.1|0
1637260460000|2021-11-18 18:34:20|11554|11539|11554|11539|11554|11539|11554|11539|1
1637260490000|2021-11-18 18:34:50|11553.9|11538.9|11553.3|11538.3|11553.9|11538.9|11553.3|11538.3|0
1637260500000|2021-11-18 18:35:00|11552|11537|11551|11536|11552|11537|11550|11535|4
1637260510000|2021-11-18 18:35:10|11550.4|11535.4|11550|11535|11550.4|11535.4|11550|11535|0
1637260520000|2021-11-18 18:35:20|11550.5|11535.5|11548.5|11533.5|11550.5|11535.5|11548.5|11533.5|0
1637260530000|2021-11-18 18:35:30|11548|11533|11546.9|11531.9|11548|11533|11546.9|11531.9|0
1637260540000|2021-11-18 18:35:40|11546.7|11531.7|11543.9|11528.9|11546.7|11531.7|11543.9|11528.9|1
1637260550000|2021-11-18 18:35:50|11543.4|11528.4|11542.8|11527.8|11543.4|11528.4|11541.9|11526.9|0
1637260560000|2021-11-18 18:36:00|11541.9|11526.9|11542|11527|11543|11528|11541.9|11526.9|1
1637260570000|2021-11-18 18:36:10|11544|11529|11544|11529|11544|11529|11544|11529|0
1637260590000|2021-11-18 18:36:30|||||||||1
1637260600000|2021-11-18 18:36:40|11544.1|11529.1|11545.5|11530.5|11545.5|11530.5|11544.1|11529.1|0
1637260610000|2021-11-18 18:36:50|||||||||3
1637260620000|2021-11-18 18:37:00|11548.9|11533.9|11548.8|11533.8|11552.3|11537.3|11548.8|11533.8|3
1637260630000|2021-11-18 18:37:10|11548.7|11533.7|11548.7|11533.7|11548.8|11533.8|11548.7|11533.7|1
1637260670000|2021-11-18 18:37:50|||||||||1
1637260680000|2021-11-18 18:38:00|11549.3|11534.3|11547.2|11532.2|11549.3|11534.3|11547.2|11532.2|1
1637260720000|2021-11-18 18:38:40|11547.1|11532.1|11547.1|11532.1|11547.1|11532.1|11547.1|11532.1|1
1637260740000|2021-11-18 18:39:00|11547.6|11532.6|11551.5|11536.5|11551.5|11536.5|11547.6|11532.6|0
1637260750000|2021-11-18 18:39:10|11551.1|11536.1|11551.1|11536.1|11551.1|11536.1|11551.1|11536.1|0
1637260760000|2021-11-18 18:39:20|||||||||1
1637260810000|2021-11-18 18:40:10|11551|11536|11551|11536|11551.1|11536.1|11551|11536|2
1637260850000|2021-11-18 18:40:50|11550.9|11535.9|11550.9|11535.9|11550.9|11535.9|11550.9|11535.9|1
1637260860000|2021-11-18 18:41:00|11550.4|11535.4|11550.4|11535.4|11550.4|11535.4|11550.4|11535.4|0
1637260870000|2021-11-18 18:41:10|11548.2|11533.2|11546.9|11531.9|11548.2|11533.2|11546.9|11531.9|2
1637260890000|2021-11-18 18:41:30|11546.8|11531.8|11546.8|11531.8|11546.8|11531.8|11546.8|11531.8|1
1637260910000|2021-11-18 18:41:50|11547.8|11532.8|11548.8|11533.8|11549.3|11534.3|11547.8|11532.8|1
1637260950000|2021-11-18 18:42:30|11548.3|11533.3|11548.3|11533.3|11548.3|11533.3|11548.3|11533.3|2
1637260960000|2021-11-18 18:42:40|11548.4|11533.4|11548.3|11533.3|11548.4|11533.4|11548.3|11533.3|3
1637260990000|2021-11-18 18:43:10|11548.4|11533.4|11548.8|11533.8|11548.8|11533.8|11548.4|11533.4|0
1637261000000|2021-11-18 18:43:20|||||||||1
1637261020000|2021-11-18 18:43:40|11548.6|11533.6|11548.6|11533.6|11548.6|11533.6|11548.6|11533.6|20
1637261050000|2021-11-18 18:44:10|11548.2|11533.2|11548.2|11533.2|11548.2|11533.2|11548.2|11533.2|1
1637261070000|2021-11-18 18:44:30|11548.7|11533.7|11545.2|11530.2|11548.7|11533.7|11545.2|11530.2|1
1637261080000|2021-11-18 18:44:40|11545.7|11530.7|11545.6|11530.6|11546.1|11531.1|11545.6|11530.6|0
1637261090000|2021-11-18 18:44:50|11547.4|11532.4|11548.6|11533.6|11548.6|11533.6|11547.4|11532.4|0
1637261100000|2021-11-18 18:45:00|||||||||1
1637261120000|2021-11-18 18:45:20|11547|11532|11545.6|11530.6|11547.5|11532.5|11545.5|11530.5|4
1637261150000|2021-11-18 18:45:50|11546.5|11531.5|11546.7|11531.7|11546.7|11531.7|11546.5|11531.5|0
1637261160000|2021-11-18 18:46:00|11546.8|11531.8|11549.5|11534.5|11549.5|11534.5|11546.8|11531.8|0
1637261170000|2021-11-18 18:46:10|11549.7|11534.7|11550.1|11535.1|11550.6|11535.6|11549.7|11534.7|0
1637261180000|2021-11-18 18:46:20|11550.6|11535.6|11550.6|11535.6|11550.6|11535.6|11549.7|11534.7|4
1637261190000|2021-11-18 18:46:30|11552.1|11537.1|11551.1|11536.1|11552.6|11537.6|11551.1|11536.1|0
1637261200000|2021-11-18 18:46:40|11550.9|11535.9|11550.1|11535.1|11551.1|11536.1|11550|11535|0
1637261210000|2021-11-18 18:46:50|11551.1|11536.1|11550.6|11535.6|11552.7|11537.7|11550.6|11535.6|1
1637261220000|2021-11-18 18:47:00|11551.5|11536.5|11552.1|11537.1|11552.1|11537.1|11551.5|11536.5|1
1637261230000|2021-11-18 18:47:10|11553|11538|11553.1|11538.1|11553.1|11538.1|11553|11538|0
1637261260000|2021-11-18 18:47:40|11553|11538|11552.4|11537.4|11553|11538|11552.4|11537.4|0
1637261270000|2021-11-18 18:47:50|11552|11537|11552.7|11537.7|11552.7|11537.7|11552|11537|1
1637261280000|2021-11-18 18:48:00|11553.2|11538.2|11553.2|11538.2|11553.2|11538.2|11553.2|11538.2|3
1637261290000|2021-11-18 18:48:10|11553.6|11538.6|11552.6|11537.6|11553.6|11538.6|11552.6|11537.6|0
1637261310000|2021-11-18 18:48:30|||||||||1
1637261330000|2021-11-18 18:48:50|11552.5|11537.5|11553.1|11538.1|11553.1|11538.1|11552.5|11537.5|0
1637261340000|2021-11-18 18:49:00|11553.2|11538.2|11553.2|11538.2|11553.2|11538.2|11553.2|11538.2|0
1637261350000|2021-11-18 18:49:10|11553|11538|11552|11537|11553|11538|11552|11537|2
1637261390000|2021-11-18 18:49:50|11552.6|11537.6|11552.6|11537.6|11552.6|11537.6|11552.6|11537.6|0
1637261400000|2021-11-18 18:50:00|11553|11538|11550.6|11535.6|11553.1|11538.1|11550.6|11535.6|3
1637261410000|2021-11-18 18:50:10|11550.4|11535.4|11549.5|11534.5|11550.4|11535.4|11549.1|11534.1|2
1637261430000|2021-11-18 18:50:30|11548|11533|11547.5|11532.5|11548|11533|11547.5|11532.5|0
1637261440000|2021-11-18 18:50:40|11546.5|11531.5|11546|11531|11546.5|11531.5|11546|11531|1
1637261450000|2021-11-18 18:50:50|11546.6|11531.6|11547.2|11532.2|11547.5|11532.5|11546.5|11531.5|0
1637261460000|2021-11-18 18:51:00|11547.6|11532.6|11547.6|11532.6|11547.6|11532.6|11547.6|11532.6|0
1637261480000|2021-11-18 18:51:20|11547.2|11532.2|11547.2|11532.2|11547.2|11532.2|11547.2|11532.2|35
1637261490000|2021-11-18 18:51:30|11547.7|11532.7|11547.2|11532.2|11547.7|11532.7|11547.2|11532.2|1
1637261500000|2021-11-18 18:51:40|11548.7|11533.7|11548.7|11533.7|11548.7|11533.7|11548.7|11533.7|0
1637261510000|2021-11-18 18:51:50|11548.8|11533.8|11553.5|11538.5|11554.9|11539.9|11548.8|11533.8|4
1637261520000|2021-11-18 18:52:00|11553.6|11538.6|11553|11538|11553.7|11538.7|11553|11538|4
1637261550000|2021-11-18 18:52:30|11553.5|11538.5|11554.5|11539.5|11554.5|11539.5|11553.5|11538.5|2
1637261560000|2021-11-18 18:52:40|11554|11539|11553.9|11538.9|11554|11539|11553.9|11538.9|0
1637261570000|2021-11-18 18:52:50|11553|11538|11552.7|11537.7|11553|11538|11551.2|11536.2|1
1637261580000|2021-11-18 18:53:00|11553.1|11538.1|11553.1|11538.1|11553.1|11538.1|11553.1|11538.1|0
1637261610000|2021-11-18 18:53:30|||||||||1
1637261620000|2021-11-18 18:53:40|11552|11537|11552|11537|11552|11537|11552|11537|1
1637261630000|2021-11-18 18:53:50|11552.2|11537.2|11552.2|11537.2|11552.2|11537.2|11552.2|11537.2|0
1637261640000|2021-11-18 18:54:00|11552|11537|11551|11536|11552|11537|11551|11536|3
1637261650000|2021-11-18 18:54:10|||||||||1
1637261660000|2021-11-18 18:54:20|11551.2|11536.2|11552|11537|11552|11537|11551.2|11536.2|0
1637261670000|2021-11-18 18:54:30|11552.1|11537.1|11552.5|11537.5|11552.6|11537.6|11552.1|11537.1|0
1637261680000|2021-11-18 18:54:40|11552.6|11537.6|11555.1|11540.1|11555.1|11540.1|11552.6|11537.6|0
1637261690000|2021-11-18 18:54:50|11555|11540|11554.7|11539.7|11555|11540|11554|11539|0
1637261700000|2021-11-18 18:55:00|11556.1|11541.1|11557.5|11542.5|11557.6|11542.6|11556.1|11541.1|0
1637261720000|2021-11-18 18:55:20|||||||||1
1637261750000|2021-11-18 18:55:50|||||||||1
1637261760000|2021-11-18 18:56:00|11558.5|11543.5|11558.9|11543.9|11559|11544|11558.5|11543.5|2
1637261770000|2021-11-18 18:56:10|11557.5|11542.5|11557.5|11542.5|11557.5|11542.5|11557.5|11542.5|0
1637261780000|2021-11-18 18:56:20|11557.6|11542.6|11558.5|11543.5|11558.5|11543.5|11557.6|11542.6|0
1637261810000|2021-11-18 18:56:50|||||||||1
1637261820000|2021-11-18 18:57:00|11558.4|11543.4|11557.5|11542.5|11558.4|11543.4|11557|11542|0
1637261850000|2021-11-18 18:57:30|11558|11543|11558|11543|11558|11543|11558|11543|1
1637261860000|2021-11-18 18:57:40|11557.5|11542.5|11557.5|11542.5|11557.5|11542.5|11557.5|11542.5|1
1637261870000|2021-11-18 18:57:50|||||||||1
1637261880000|2021-11-18 18:58:00|11558|11543|11558.1|11543.1|11558.1|11543.1|11558|11543|2
1637261920000|2021-11-18 18:58:40|||||||||3
1637261960000|2021-11-18 18:59:20|||||||||1
1637261980000|2021-11-18 18:59:40|11558|11543|11556.1|11541.1|11558|11543|11555.1|11540.1|0
1637261990000|2021-11-18 18:59:50|11555.6|11540.6|11552.9|11537.9|11555.6|11540.6|11552.6|11537.6|1
1637262000000|2021-11-18 19:00:00|11552|11537|11553.4|11538.4|11553.4|11538.4|11552|11537|0
1637262010000|2021-11-18 19:00:10|11553.5|11538.5|11552.6|11537.6|11553.6|11538.6|11552.6|11537.6|11
1637262020000|2021-11-18 19:00:20|11554.1|11539.1|11555.5|11540.5|11555.6|11540.6|11554.1|11539.1|3
1637262030000|2021-11-18 19:00:30|11556.5|11541.5|11557.5|11542.5|11558|11543|11556.5|11541.5|1
1637262040000|2021-11-18 19:00:40|11563.6|11548.6|11562.2|11547.2|11565.1|11550.1|11562.2|11547.2|4
1637262050000|2021-11-18 19:00:50|11564.6|11549.6|11560.7|11545.7|11564.6|11549.6|11560.7|11545.7|3
1637262060000|2021-11-18 19:01:00|11560.6|11545.6|11558.9|11543.9|11560.6|11545.6|11558.9|11543.9|11
1637262070000|2021-11-18 19:01:10|11557.2|11542.2|11559.6|11544.6|11559.6|11544.6|11557.2|11542.2|0
1637262080000|2021-11-18 19:01:20|11559.7|11544.7|11559.7|11544.7|11559.7|11544.7|11559.7|11544.7|0
1637262090000|2021-11-18 19:01:30|11560.1|11545.1|11563.2|11548.2|11564.1|11549.1|11560.1|11545.1|6
1637262100000|2021-11-18 19:01:40|11563.6|11548.6|11565.5|11550.5|11568.4|11553.4|11563.6|11548.6|0
1637262110000|2021-11-18 19:01:50|11565.6|11550.6|11565.9|11550.9|11566.9|11551.9|11565.6|11550.6|0
1637262120000|2021-11-18 19:02:00|11565.8|11550.8|11562.4|11547.4|11565.8|11550.8|11561.9|11546.9|2
1637262130000|2021-11-18 19:02:10|11562.3|11547.3|11561.1|11546.1|11562.3|11547.3|11561|11546|10
1637262140000|2021-11-18 19:02:20|11562.4|11547.4|11562.4|11547.4|11562.4|11547.4|11562.4|11547.4|0
1637262150000|2021-11-18 19:02:30|11561.5|11546.5|11561|11546|11561.5|11546.5|11561|11546|3
1637262160000|2021-11-18 19:02:40|11557.5|11542.5|11557.2|11542.2|11557.5|11542.5|11556.9|11541.9|1
1637262170000|2021-11-18 19:02:50|||||||||4
1637262180000|2021-11-18 19:03:00|11558.1|11543.1|11557|11542|11558.1|11543.1|11557|11542|1
1637262230000|2021-11-18 19:03:50|11557.5|11542.5|11558|11543|11558.5|11543.5|11557.5|11542.5|3
1637262270000|2021-11-18 19:04:30|11558.5|11543.5|11558.5|11543.5|11558.5|11543.5|11558.5|11543.5|0
1637262280000|2021-11-18 19:04:40|11558.6|11543.6|11561.5|11546.5|11562|11547|11558.5|11543.5|0
1637262290000|2021-11-18 19:04:50|11561.4|11546.4|11561.4|11546.4|11561.4|11546.4|11561.4|11546.4|16
1637262300000|2021-11-18 19:05:00|11561.3|11546.3|11561.3|11546.3|11561.3|11546.3|11561.3|11546.3|0
1637262310000|2021-11-18 19:05:10|11561.2|11546.2|11557.8|11542.8|11561.2|11546.2|11556.8|11541.8|1
1637262320000|2021-11-18 19:05:20|11557.9|11542.9|11557.9|11542.9|11557.9|11542.9|11557.9|11542.9|0
1637262330000|2021-11-18 19:05:30|11557.8|11542.8|11557.4|11542.4|11557.8|11542.8|11557.4|11542.4|3
1637262340000|2021-11-18 19:05:40|11557.9|11542.9|11557.9|11542.9|11557.9|11542.9|11557.9|11542.9|0
1637262350000|2021-11-18 19:05:50|11556.9|11541.9|11557.3|11542.3|11557.4|11542.4|11556.9|11541.9|0
1637262360000|2021-11-18 19:06:00|11556.9|11541.9|11557.4|11542.4|11557.9|11542.9|11556.9|11541.9|1
1637262370000|2021-11-18 19:06:10|11557.3|11542.3|11557.8|11542.8|11557.8|11542.8|11557.3|11542.3|5
1637262390000|2021-11-18 19:06:30|11557.3|11542.3|11557.7|11542.7|11557.8|11542.8|11557.3|11542.3|0
1637262400000|2021-11-18 19:06:40|11557.2|11542.2|11557.2|11542.2|11557.2|11542.2|11557.2|11542.2|0
1637262420000|2021-11-18 19:07:00|11557.4|11542.4|11556.4|11541.4|11557.4|11542.4|11556.4|11541.4|4
1637262430000|2021-11-18 19:07:10|11555.9|11540.9|11554.5|11539.5|11555.9|11540.9|11554.5|11539.5|0
1637262440000|2021-11-18 19:07:20|11553.9|11538.9|11547.9|11532.9|11553.9|11538.9|11547.9|11532.9|2
1637262450000|2021-11-18 19:07:30|11547.5|11532.5|11545.9|11530.9|11547.5|11532.5|11545.9|11530.9|0
1637262460000|2021-11-18 19:07:40|11544.1|11529.1|11542.1|11527.1|11544.1|11529.1|11542.1|11527.1|4
1637262470000|2021-11-18 19:07:50|11542.2|11527.2|11542.6|11527.6|11542.6|11527.6|11542.2|11527.2|0
1637262480000|2021-11-18 19:08:00|11543|11528|11543|11528|11543|11528|11543|11528|2
1637262490000|2021-11-18 19:08:10|||||||||2
1637262500000|2021-11-18 19:08:20|11542.6|11527.6|11542.4|11527.4|11542.6|11527.6|11542.4|11527.4|1
1637262530000|2021-11-18 19:08:50|11542.3|11527.3|11542.3|11527.3|11542.3|11527.3|11542.3|11527.3|0
1637262550000|2021-11-18 19:09:10|11539.8|11524.8|11539.8|11524.8|11539.8|11524.8|11539.8|11524.8|2
1637262560000|2021-11-18 19:09:20|11540.8|11525.8|11541|11526|11541|11526|11540.8|11525.8|3
1637262570000|2021-11-18 19:09:30|11540.9|11525.9|11540.5|11525.5|11540.9|11525.9|11540.5|11525.5|0
1637262590000|2021-11-18 19:09:50|11540.3|11525.3|11539|11524|11540.3|11525.3|11539|11524|0
1637262600000|2021-11-18 19:10:00|11538.7|11523.7|11536|11521|11538.7|11523.7|11536|11521|0
1637262610000|2021-11-18 19:10:10|11534.6|11519.6|11536.1|11521.1|11536.1|11521.1|11534.6|11519.6|2
1637262630000|2021-11-18 19:10:30|11535.6|11520.6|11532|11517|11535.6|11520.6|11532|11517|1
1637262640000|2021-11-18 19:10:40|11532.1|11517.1|11532.4|11517.4|11532.5|11517.5|11532.1|11517.1|0
1637262660000|2021-11-18 19:11:00|11526.5|11511.5|11516.4|11501.4|11526.5|11511.5|11516.4|11501.4|12
1637262670000|2021-11-18 19:11:10|11516.5|11501.5|11516.3|11501.3|11516.5|11501.5|11516.3|11501.3|2
1637262680000|2021-11-18 19:11:20|11516.2|11501.2|11516.2|11501.2|11516.8|11501.8|11515.7|11500.7|5
1637262690000|2021-11-18 19:11:30|11526.1|11501.1|11519.5|11504.5|11526.1|11505.6|11518.1|11501.1|30
1637262700000|2021-11-18 19:11:40|11519.2|11504.2|11519.6|11504.6|11519.6|11504.6|11519|11504|22
1637262710000|2021-11-18 19:11:50|11519.5|11504.5|11525.6|11510.6|11525.6|11510.6|11519.4|11504.4|3
1637262720000|2021-11-18 19:12:00|11525.4|11510.4|11524.1|11509.1|11525.4|11510.4|11524.1|11509.1|0
1637262730000|2021-11-18 19:12:10|11523.6|11508.6|11523.6|11508.6|11523.6|11508.6|11523.6|11508.6|0
1637262750000|2021-11-18 19:12:30|11523.3|11508.3|11523.2|11508.2|11523.3|11508.3|11523.2|11508.2|2
1637262760000|2021-11-18 19:12:40|11525.2|11510.2|11524.2|11509.2|11526.7|11511.7|11523.3|11508.3|1
1637262770000|2021-11-18 19:12:50|11524.6|11509.6|11524.7|11509.7|11525.8|11510.8|11524.6|11509.6|1
1637262780000|2021-11-18 19:13:00|11524.8|11509.8|11523.3|11508.3|11524.8|11509.8|11523.1|11508.1|4
1637262790000|2021-11-18 19:13:10|11523.2|11508.2|11523.2|11508.2|11523.2|11508.2|11522.8|11507.8|4
1637262800000|2021-11-18 19:13:20|11526.5|11511.5|11522.3|11507.3|11526.5|11511.5|11522.3|11507.3|1
1637262810000|2021-11-18 19:13:30|11522.8|11507.8|11522.3|11507.3|11522.8|11507.8|11522.3|11507.3|1
1637262820000|2021-11-18 19:13:40|11522.5|11507.5|11522.8|11507.8|11523.4|11508.4|11522.3|11507.3|2
1637262830000|2021-11-18 19:13:50|11522.2|11507.2|11525.3|11510.3|11525.8|11510.8|11521.3|11506.3|1
1637262840000|2021-11-18 19:14:00|11527.1|11512.1|11539.5|11524.5|11539.5|11524.5|11527.1|11512.1|36
1637262850000|2021-11-18 19:14:10|11540.8|11525.8|11551.7|11536.7|11558.3|11543.3|11540.8|11525.8|32
1637262860000|2021-11-18 19:14:20|11552.6|11537.6|11549.1|11534.1|11552.6|11537.6|11543.1|11528.1|21
1637262870000|2021-11-18 19:14:30|11551.4|11536.4|11557.1|11542.1|11557.8|11542.8|11551.4|11536.4|18
1637262880000|2021-11-18 19:14:40|11556.6|11541.6|11556.7|11541.7|11558.3|11543.3|11553.3|11538.3|19
1637262890000|2021-11-18 19:14:50|11557.6|11542.6|11566.9|11551.9|11566.9|11551.9|11557.6|11542.6|13
1637262900000|2021-11-18 19:15:00|11567.1|11552.1|11570.4|11555.4|11574.1|11559.1|11567.1|11552.1|4
1637262910000|2021-11-18 19:15:10|11568.4|11553.4|11567.3|11552.3|11569.4|11553.5|11564.8|11544.4|2
1637262920000|2021-11-18 19:15:20|11566.8|11551.8|11569.3|11554.3|11569.3|11554.3|11566.3|11551.3|0
1637262930000|2021-11-18 19:15:30|11569.8|11554.8|11569.3|11554.3|11569.8|11554.8|11567.8|11552.8|25
1637262940000|2021-11-18 19:15:40|11569.4|11554.4|11561.9|11546.9|11570.3|11555.3|11561.3|11546.3|1
1637262950000|2021-11-18 19:15:50|11562.8|11547.8|11566.8|11551.8|11568.4|11553.4|11562.8|11547.8|4
1637262960000|2021-11-18 19:16:00|11566.3|11551.3|11559.4|11544.4|11566.9|11551.9|11559.4|11544.4|6
1637262970000|2021-11-18 19:16:10|11559.8|11544.8|11561.8|11546.8|11562.8|11547.8|11559.8|11544.8|0
1637262980000|2021-11-18 19:16:20|11560.8|11545.8|11564.3|11549.3|11564.3|11549.3|11560.8|11545.8|4
1637262990000|2021-11-18 19:16:30|11563.8|11548.8|11563.8|11548.8|11563.8|11548.8|11563.8|11548.8|2
1637263000000|2021-11-18 19:16:40|11568.7|11553.7|11570.4|11555.4|11570.4|11555.4|11556.9|11541.9|3
1637263010000|2021-11-18 19:16:50|11569.9|11554.9|11573.4|11558.4|11573.4|11558.4|11569.4|11554.4|2
1637263020000|2021-11-18 19:17:00|11572.4|11557.4|11573.9|11558.9|11581.4|11560.3|11572.3|11555.9|2
1637263040000|2021-11-18 19:17:20|11573.6|11558.6|11570.4|11555.4|11573.6|11558.6|11570.4|11555.4|0
1637263050000|2021-11-18 19:17:30|11570.3|11555.3|11569.4|11544.4|11574.5|11555.3|11568.9|11543.9|11
1637263060000|2021-11-18 19:17:40|||||||||6
1637263080000|2021-11-18 19:18:00|11570.3|11545.3|11570.3|11545.3|11570.3|11545.3|11570.3|11545.3|0
1637263090000|2021-11-18 19:18:10|11565.8|11550.8|11565.8|11550.8|11565.8|11550.8|11565.8|11550.8|0
1637263100000|2021-11-18 19:18:20|11569.3|11554.3|11569.3|11554.3|11569.3|11554.3|11569.3|11554.3|0
1637263110000|2021-11-18 19:18:30|11568.6|11553.6|11562.3|11547.3|11568.6|11553.6|11562.3|11547.3|2
1637263130000|2021-11-18 19:18:50|11562.1|11547.1|11563.4|11548.4|11563.4|11548.4|11560.3|11545.3|0
1637263140000|2021-11-18 19:19:00|11563.3|11548.3|11569.8|11554.8|11569.8|11554.8|11563.3|11548.3|1
1637263150000|2021-11-18 19:19:10|11570.1|11555.1|11570.3|11555.3|11570.3|11555.3|11570.1|11555.1|3
1637263160000|2021-11-18 19:19:20|11569.7|11554.7|11559.4|11544.4|11569.7|11554.7|11559.3|11544.3|0
1637263180000|2021-11-18 19:19:40|11559.9|11544.9|11561.9|11546.9|11568.4|11546.9|11559.9|11542.4|0
1637263190000|2021-11-18 19:19:50|11568.4|11543.4|11568.3|11543.3|11568.4|11546.4|11561.4|11541.6|4
1637287200000|2021-11-19 02:00:00|11588.7|11551.2|11578.6|11541.1|11588.7|11551.2|11578.2|11540.7|1
1637287210000|2021-11-19 02:00:10|11577.1|11539.6|11576.5|11539|11577.1|11539.6|11576.5|11539|4
1637287220000|2021-11-19 02:00:20|11580.1|11542.6|11580.1|11542.6|11580.1|11542.6|11580.1|11542.6|0
1637287230000|2021-11-19 02:00:30|11579.6|11542.1|11579.1|11541.6|11579.6|11542.1|11579.1|11541.6|0
1637287240000|2021-11-19 02:00:40|11578.6|11541.1|11578.6|11541.1|11578.6|11541.1|11578.6|11541.1|1
1637287250000|2021-11-19 02:00:50|11578|11540.5|11578|11540.5|11578|11540.5|11578|11540.5|0
1637287260000|2021-11-19 02:01:00|11578.1|11540.6|11578.1|11540.6|11578.1|11540.6|11578.1|11540.6|0
1637287270000|2021-11-19 02:01:10|11578.5|11541|11578.5|11541|11578.5|11541|11578.5|11541|0
1637287290000|2021-11-19 02:01:30|11579.4|11541.9|11571.5|11546.5|11579.4|11546.5|11571.5|11541.9|0
1637287320000|2021-11-19 02:02:00|11572|11547|11580.4|11542.9|11580.4|11547|11572|11542.9|1
1637287330000|2021-11-19 02:02:10|11580.5|11543|11580.9|11543.4|11580.9|11543.4|11580.3|11542.8|0
1637287340000|2021-11-19 02:02:20|11580.8|11543.3|11579.1|11541.6|11581|11543.5|11579.1|11541.6|0
1637287360000|2021-11-19 02:02:40|11570.1|11545.1|11575.5|11538|11575.5|11545.1|11570.1|11538|0
1637287370000|2021-11-19 02:02:50|11575.6|11538.1|11575.6|11538.1|11575.6|11538.1|11575.6|11538.1|0
1637287380000|2021-11-19 02:03:00|11573.6|11536.1|11573.5|11536|11573.6|11536.1|11573.5|11536|0
1637287390000|2021-11-19 02:03:10|11566.3|11541.3|11566.3|11541.3|11566.3|11541.3|11566.3|11541.3|0
1637287410000|2021-11-19 02:03:30|11566.7|11541.7|11566.7|11541.7|11566.7|11541.7|11566.7|11541.7|0
1637287440000|2021-11-19 02:04:00|11562.3|11537.3|11561.8|11536.8|11562.3|11537.3|11561.8|11536.8|0
1637287450000|2021-11-19 02:04:10|11561.7|11536.7|11561.3|11536.3|11561.7|11536.7|11561.3|11536.3|0
1637287460000|2021-11-19 02:04:20|11561.8|11536.8|11562.2|11537.2|11562.2|11537.2|11561.7|11536.7|0
1637287470000|2021-11-19 02:04:30|11563|11538|11563.1|11538.1|11563.1|11538.1|11563|11538|0
1637287480000|2021-11-19 02:04:40|11575.1|11550.1|11575.1|11550.1|11575.1|11550.1|11575.1|11550.1|0
1637287490000|2021-11-19 02:04:50|11570.3|11555.3|11575.6|11560.6|11575.6|11560.6|11570.3|11555.3|0
1637287510000|2021-11-19 02:05:10|11572.9|11557.9|11577.4|11552.4|11577.4|11557.9|11572.9|11552.4|0
1637287530000|2021-11-19 02:05:30|11577.9|11552.9|11577.9|11552.9|11577.9|11552.9|11577.9|11552.9|0
1637287570000|2021-11-19 02:06:10|11577.3|11552.3|11576|11551|11577.3|11552.3|11576|11551|0
1637287600000|2021-11-19 02:06:40|11574.1|11549.1|11568.6|11553.6|11574.1|11554.1|11568.6|11549.1|0
1637287610000|2021-11-19 02:06:50|11568.5|11553.5|11572.3|11547.3|11572.3|11553.5|11568.5|11547.3|0
1637287620000|2021-11-19 02:07:00|11569.6|11544.6|11585.4|11547.9|11585.4|11558.9|11569.2|11544.2|0
1637287630000|2021-11-19 02:07:10|11581.1|11543.6|11581|11543.5|11581.1|11549.5|11574.5|11543.5|0
1637287640000|2021-11-19 02:07:20|11580.5|11543|11580.5|11543|11580.5|11543|11580.5|11543|0
1637287650000|2021-11-19 02:07:30|11580.4|11542.9|11580.4|11542.9|11580.4|11542.9|11580.4|11542.9|0
1637287660000|2021-11-19 02:07:40|11580.2|11542.7|11578.4|11540.9|11580.2|11542.7|11578.4|11540.9|0
1637287670000|2021-11-19 02:07:50|11578.3|11540.8|11578.3|11540.8|11578.3|11540.8|11578.3|11540.8|0
1637287680000|2021-11-19 02:08:00|11577.4|11539.9|11577.4|11539.9|11577.4|11539.9|11577.4|11539.9|0
1637287690000|2021-11-19 02:08:10|11570.6|11545.6|11568.1|11543.1|11570.6|11545.6|11568.1|11543.1|0
1637287710000|2021-11-19 02:08:30|11568.4|11543.4|11570.6|11545.6|11570.6|11545.6|11568.4|11543.4|0
1637287780000|2021-11-19 02:09:40|11570.1|11545.1|11570.1|11545.1|11570.1|11545.1|11570.1|11545.1|0
1637287800000|2021-11-19 02:10:00|11570|11545|11563.7|11538.7|11572.9|11545|11563.7|11535.4|0
1637287810000|2021-11-19 02:10:10|11558.2|11543.2|11556.2|11541.2|11558.2|11543.2|11556.2|11541.2|0
1637287820000|2021-11-19 02:10:20|11555.7|11540.7|11550.3|11535.3|11555.7|11540.7|11548.3|11533.3|2
1637287830000|2021-11-19 02:10:30|11550|11535|11560.8|11535.8|11560.8|11537.6|11545.1|11530.1|2
1637287840000|2021-11-19 02:10:40|11560.4|11535.4|11560.4|11535.4|11560.4|11535.4|11560.4|11535.4|0
1637287850000|2021-11-19 02:10:50|11558.9|11533.9|11553.5|11538.5|11558.9|11538.5|11553.5|11533.9|0
1637287860000|2021-11-19 02:11:00|11550|11535|11550|11535|11550|11535|11550|11535|0
1637287870000|2021-11-19 02:11:10|11551.4|11536.4|11550|11535|11551.4|11536.4|11550|11535|1
1637287890000|2021-11-19 02:11:30|11549.9|11534.9|11549.5|11534.5|11549.9|11534.9|11549.5|11534.5|0
1637287900000|2021-11-19 02:11:40|11547.5|11532.5|11547.5|11532.5|11547.5|11532.5|11547.5|11532.5|0
1637287920000|2021-11-19 02:12:00|11547.7|11532.7|11549.9|11534.9|11549.9|11534.9|11547.7|11532.7|0
1637287930000|2021-11-19 02:12:10|11550.8|11535.8|11550.8|11535.8|11550.8|11535.8|11550.8|11535.8|0
1637287960000|2021-11-19 02:12:40|11562.9|11525.4|11569.1|11531.6|11569.1|11531.6|11562.9|11525.4|0
1637287970000|2021-11-19 02:12:50|11569.9|11532.4|11570.4|11532.9|11570.4|11532.9|11569.9|11532.4|0
1637288000000|2021-11-19 02:13:20|11570.3|11532.8|11570.3|11532.8|11570.3|11532.8|11570.3|11532.8|0
1637288010000|2021-11-19 02:13:30|11569.8|11532.3|11569.8|11532.3|11569.8|11532.3|11569.8|11532.3|0
1637288020000|2021-11-19 02:13:40|11569.4|11531.9|11569.4|11531.9|11569.4|11531.9|11569.4|11531.9|0
1637288030000|2021-11-19 02:13:50|11563|11538|11563.5|11538.5|11563.9|11538.9|11563|11538|0
1637288080000|2021-11-19 02:14:40|11563|11538|11563|11538|11563|11538|11563|11538|0
1637288090000|2021-11-19 02:14:50|11563.5|11538.5|11569.5|11532|11569.6|11538.5|11563.5|11532|2
1637288100000|2021-11-19 02:15:00|11569|11531.5|11569|11531.5|11569|11531.5|11569|11531.5|0
1637288110000|2021-11-19 02:15:10|11568.6|11531.1|11558.3|11533.3|11568.6|11537|11558.3|11531.1|0
1637288130000|2021-11-19 02:15:30|11564.8|11527.3|11568.5|11531|11568.5|11531|11564.8|11527.3|0
1637288180000|2021-11-19 02:16:20|11569.5|11532|11569.5|11532|11569.5|11532|11569.5|11532|0
1637288190000|2021-11-19 02:16:30|11569.1|11531.6|11559.8|11534.8|11569.1|11537.5|11559.8|11531.6|0
1637288210000|2021-11-19 02:16:50|11558.8|11533.8|11558.8|11533.8|11558.8|11533.8|11558.8|11533.8|0
1637288250000|2021-11-19 02:17:30|11558.6|11533.6|11558.6|11533.6|11558.6|11533.6|11558.6|11533.6|0
1637288290000|2021-11-19 02:18:10|11558|11533|11558|11533|11558|11533|11558|11533|0
1637288300000|2021-11-19 02:18:20|11558.1|11533.1|11558.1|11533.1|11558.1|11533.1|11558.1|11533.1|0
1637288310000|2021-11-19 02:18:30|11558.5|11533.5|11558.5|11533.5|11558.5|11533.5|11558.5|11533.5|0
1637288360000|2021-11-19 02:19:20|11553.7|11538.7|11553.8|11538.8|11553.8|11538.8|11553.7|11538.7|0
1637288380000|2021-11-19 02:19:40|11553.6|11538.6|11552.3|11537.3|11553.6|11538.6|11552.3|11537.3|0
1637288400000|2021-11-19 02:20:00|11552.2|11537.2|11552.2|11537.2|11552.2|11537.2|11552.2|11537.2|0
1637288440000|2021-11-19 02:20:40|11552.1|11537.1|11552.1|11537.1|11552.1|11537.1|11552.1|11537.1|0
1637288450000|2021-11-19 02:20:50|11550.7|11535.7|11550.7|11535.7|11550.7|11535.7|11550.7|11535.7|0
1637288470000|2021-11-19 02:21:10|11551.7|11536.7|11569.3|11531.8|11569.4|11536.7|11551.7|11530.9|0
1637288480000|2021-11-19 02:21:20|11568.8|11531.3|11562.2|11537.2|11568.8|11537.2|11562.2|11530.9|0
1637288490000|2021-11-19 02:21:30|11562|11537|11562|11537|11562|11537|11562|11537|0
1637288510000|2021-11-19 02:21:50|11562.1|11537.1|11561.5|11536.5|11562.1|11537.1|11561.5|11536.5|0
1637288520000|2021-11-19 02:22:00|11562.1|11537.1|11562.1|11537.1|11562.1|11537.1|11562.1|11537.1|0
1637288530000|2021-11-19 02:22:10|11562.2|11537.2|11562.2|11537.2|11562.2|11537.2|11562.2|11537.2|0
1637288580000|2021-11-19 02:23:00|11562.1|11537.1|11561.7|11536.7|11562.1|11537.1|11561.7|11536.7|0
1637288590000|2021-11-19 02:23:10|11556.3|11541.3|11553.7|11538.7|11556.3|11541.3|11553.7|11538.7|0
1637288600000|2021-11-19 02:23:20|11559.1|11534.1|11562.3|11537.3|11562.3|11537.3|11559.1|11534.1|0
1637288650000|2021-11-19 02:24:10|11561.8|11536.8|11561.8|11536.8|11561.8|11536.8|11561.8|11536.8|0
1637288670000|2021-11-19 02:24:30|11556.5|11541.5|11553.7|11538.7|11556.5|11541.5|11553.7|11538.7|0
1637288730000|2021-11-19 02:25:30|11553.2|11538.2|11553.2|11538.2|11553.2|11538.2|11553.2|11538.2|0
1637288740000|2021-11-19 02:25:40|11553.3|11538.3|11553.7|11538.7|11553.7|11538.7|11553.3|11538.3|0
1637288790000|2021-11-19 02:26:30|11553.2|11538.2|11553.2|11538.2|11553.2|11538.2|11553.2|11538.2|0
1637288810000|2021-11-19 02:26:50|11553|11538|11551.7|11536.7|11553|11538|11551.7|11536.7|0
1637288820000|2021-11-19 02:27:00|11553.7|11538.7|11568.8|11531.3|11568.8|11538.7|11553.7|11531.3|0
1637288830000|2021-11-19 02:27:10|11569.3|11531.8|11568.8|11531.3|11569.3|11531.8|11568.8|11531.3|0
1637288840000|2021-11-19 02:27:20|11562.7|11537.7|11562.7|11537.7|11562.7|11537.7|11562.7|11537.7|0
1637288920000|2021-11-19 02:28:40|11562.3|11537.3|11562.3|11537.3|11562.3|11537.3|11562.3|11537.3|0
1637288960000|2021-11-19 02:29:20|11562.2|11537.2|11561.8|11536.8|11562.2|11537.2|11561.8|11536.8|0
1637288970000|2021-11-19 02:29:30|11556.4|11541.4|11553.8|11538.8|11556.4|11541.4|11553.8|11538.8|0
1637288990000|2021-11-19 02:29:50|11561.2|11536.2|11561.5|11536.5|11561.7|11536.7|11561.1|11536.1|0
1637289000000|2021-11-19 02:30:00|11561|11536|11561|11536|11561|11536|11561|11536|0
1637289100000|2021-11-19 02:31:40|11560.5|11535.5|11561|11536|11561|11536|11560.5|11535.5|0
1637289110000|2021-11-19 02:31:50|11561.2|11536.2|11561.2|11536.2|11561.2|11536.2|11561.2|11536.2|0
1637289120000|2021-11-19 02:32:00|11561.6|11536.6|11561.6|11536.6|11561.6|11536.6|11561.6|11536.6|0
1637289240000|2021-11-19 02:34:00|11561.5|11536.5|11561.5|11536.5|11561.5|11536.5|11561.5|11536.5|0
1637289250000|2021-11-19 02:34:10|11561.6|11536.6|11561.6|11536.6|11561.6|11536.6|11561.6|11536.6|0
1637289510000|2021-11-19 02:38:30|11561.7|11536.7|11563|11538|11563|11538|11561.7|11536.7|0
1637289530000|2021-11-19 02:38:50|11563.1|11538.1|11558.1|11543.1|11563.1|11543.1|11558.1|11538.1|0
1637289840000|2021-11-19 02:44:00|11563.4|11538.4|11566.7|11541.7|11572.8|11541.7|11563.4|11535.3|0
1637289930000|2021-11-19 02:45:30|11566.3|11541.3|11566.3|11541.3|11566.3|11541.3|11566.3|11541.3|0
1637290120000|2021-11-19 02:48:40|11566.2|11541.2|11566.2|11541.2|11566.2|11541.2|11566.2|11541.2|0
1637290160000|2021-11-19 02:49:20|11572.3|11534.8|11572.3|11534.8|11572.3|11534.8|11572.3|11534.8|1
1637290170000|2021-11-19 02:49:30|11566.1|11541.1|11566.2|11541.2|11566.2|11541.2|11566.1|11541.1|0
1637290180000|2021-11-19 02:49:40|11566.3|11541.3|11566.7|11541.7|11566.7|11541.7|11566.2|11541.2|0
1637290200000|2021-11-19 02:50:00|11572.8|11535.3|11571.1|11533.6|11572.8|11535.3|11571.1|11533.6|17
1637290210000|2021-11-19 02:50:10|11570.2|11532.7|11570.1|11532.6|11570.2|11532.7|11569.6|11532.1|8
1637290220000|2021-11-19 02:50:20|11569.6|11532.1|11569.1|11531.6|11569.7|11532.2|11569.1|11531.6|3
1637290230000|2021-11-19 02:50:30|11569.4|11531.9|11569.1|11531.6|11569.4|11531.9|11569.1|11531.6|8
1637290240000|2021-11-19 02:50:40|||||||||4
1637290260000|2021-11-19 02:51:00|11568.6|11531.1|11568.1|11530.6|11568.6|11531.1|11568.1|11530.6|0
1637290270000|2021-11-19 02:51:10|11568.6|11531.1|11568.6|11531.1|11568.6|11531.1|11568.6|11531.1|0
1637290300000|2021-11-19 02:51:40|11568.1|11530.6|11567.6|11530.1|11568.1|11530.6|11567.6|11530.1|0
1637290330000|2021-11-19 02:52:10|11567.1|11529.6|11566|11528.5|11567.1|11529.6|11566|11528.5|12
1637290340000|2021-11-19 02:52:20|11559.2|11534.2|11559.2|11534.2|11565.5|11534.2|11559.2|11528|0
1637290350000|2021-11-19 02:52:30|11559.1|11534.1|11559.1|11534.1|11559.1|11534.1|11559.1|11534.1|0
1637290360000|2021-11-19 02:52:40|11559.2|11534.2|11559.2|11534.2|11559.2|11534.2|11559.1|11534.1|0
1637290370000|2021-11-19 02:52:50|11559.1|11534.1|11558.7|11533.7|11559.1|11534.1|11558.7|11533.7|0
1637290380000|2021-11-19 02:53:00|11557.7|11532.7|11563.5|11526|11563.5|11532.7|11557.2|11526|3
1637290390000|2021-11-19 02:53:10|11547.8|11532.8|11547.8|11532.8|11547.8|11532.8|11547.8|11532.8|0
1637290400000|2021-11-19 02:53:20|11547.3|11532.3|11545.7|11530.7|11551.3|11532.3|11545.7|11526.3|1
1637290410000|2021-11-19 02:53:30|11545.6|11530.6|11550.8|11525.8|11550.8|11530.7|11545.6|11525.8|0
1637290420000|2021-11-19 02:53:40|11550.7|11525.7|11550.7|11525.7|11550.7|11525.7|11550.7|11525.7|2
1637290430000|2021-11-19 02:53:50|11549.2|11524.2|11555|11517.5|11557|11525.7|11549.2|11517.5|3
1637290470000|2021-11-19 02:54:30|11553.2|11515.7|11551.9|11514.4|11553.2|11515.7|11551.8|11514.3|1
1637290490000|2021-11-19 02:54:50|11551.8|11514.3|11551.8|11514.3|11551.8|11514.3|11551.8|11514.3|2
1637290500000|2021-11-19 02:55:00|11551.4|11513.9|11558|11520.5|11558|11525.8|11550.3|11513.9|0
1637290510000|2021-11-19 02:55:10|11559.3|11521.8|11559.3|11521.8|11559.3|11521.8|11559.3|11521.8|0
1637290590000|2021-11-19 02:56:30|11557.3|11519.8|11556|11518.5|11557.3|11519.8|11556|11518.5|0
1637290600000|2021-11-19 02:56:40|11555.5|11518|11556|11518.5|11556|11518.5|11555.5|11518|0
1637290660000|2021-11-19 02:57:40|11555.9|11518.4|11556|11518.5|11556|11518.5|11555.9|11518.4|0
1637290680000|2021-11-19 02:58:00|11555.5|11518|11555.5|11518|11555.5|11518|11555.5|11518|0
1637290760000|2021-11-19 02:59:20|11555.6|11518.1|11555.6|11518.1|11555.6|11518.1|11555.6|11518.1|0
1637291300000|2021-11-19 03:08:20|||||||||3
1637291310000|2021-11-19 03:08:30|11543.6|11528.6|11544.4|11529.4|11544.4|11529.4|11543.6|11528.6|1
1637291340000|2021-11-19 03:09:00|||||||||4
1637291350000|2021-11-19 03:09:10|11544.9|11529.9|11545.8|11530.8|11545.8|11530.8|11544.9|11529.9|0
1637291400000|2021-11-19 03:10:00|||||||||2
1637291460000|2021-11-19 03:11:00|||||||||1
1637291530000|2021-11-19 03:12:10|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|0
1637291610000|2021-11-19 03:13:30|11546.3|11531.3|11552.9|11527.9|11555.1|11531.3|11546.3|11527.9|0
1637291650000|2021-11-19 03:14:10|11548.4|11533.4|11548.4|11533.4|11548.4|11533.4|11548.4|11533.4|0
1637291680000|2021-11-19 03:14:40|11548.7|11533.7|11550.4|11535.4|11550.4|11535.4|11548.7|11533.7|0
1637291770000|2021-11-19 03:16:10|11550.5|11535.5|11550.9|11535.9|11550.9|11535.9|11550.5|11535.5|0
1637291790000|2021-11-19 03:16:30|11551|11536|11551.4|11536.4|11551.4|11536.4|11551|11536|0
1637291920000|2021-11-19 03:18:40|11551.9|11536.9|11551.9|11536.9|11551.9|11536.9|11551.9|11536.9|0
1637291950000|2021-11-19 03:19:10|11557.6|11532.6|11557.6|11532.6|11557.6|11532.6|11557.6|11532.6|0
1637291970000|2021-11-19 03:19:30|11563.8|11538.8|11563.8|11538.8|11563.8|11538.8|11563.8|11538.8|0
1637292000000|2021-11-19 03:20:00|11563.9|11538.9|11563.9|11538.9|11563.9|11538.9|11563.9|11538.9|0
1637292110000|2021-11-19 03:21:50|||||||||2
1637292120000|2021-11-19 03:22:00|11563.4|11538.4|11563.4|11538.4|11563.4|11538.4|11563.4|11538.4|0
1637292170000|2021-11-19 03:22:50|11558.8|11543.8|11558.8|11543.8|11558.8|11543.8|11558.8|11543.8|0
1637292400000|2021-11-19 03:26:40|11556.3|11541.3|11556.3|11541.3|11556.3|11541.3|11556.3|11541.3|1
1637292430000|2021-11-19 03:27:10|||||||||1
1637292490000|2021-11-19 03:28:10|11553.8|11538.8|11553.8|11538.8|11553.8|11538.8|11553.8|11538.8|0
1637292520000|2021-11-19 03:28:40|11553.4|11538.4|11553.4|11538.4|11553.4|11538.4|11553.4|11538.4|0
1637292530000|2021-11-19 03:28:50|11553.8|11538.8|11553.8|11538.8|11553.8|11538.8|11553.8|11538.8|0
1637292580000|2021-11-19 03:29:40|11553.9|11538.9|11553.8|11538.8|11553.9|11538.9|11553.4|11538.4|0
1637292590000|2021-11-19 03:29:50|11553.9|11538.9|11553.8|11538.8|11553.9|11538.9|11553.4|11538.4|0
1637293030000|2021-11-19 03:37:10|11554.7|11539.7|11554.7|11539.7|11554.7|11539.7|11554.7|11539.7|0
1637293100000|2021-11-19 03:38:20|11555.2|11540.2|11555.2|11540.2|11555.2|11540.2|11555.2|11540.2|0
1637293110000|2021-11-19 03:38:30|11555.1|11540.1|11554.7|11539.7|11555.1|11540.1|11554.7|11539.7|0
1637293130000|2021-11-19 03:38:50|11555.2|11540.2|11555.2|11540.2|11555.2|11540.2|11555.2|11540.2|0
1637293140000|2021-11-19 03:39:00|11559.7|11544.7|11559.8|11544.8|11559.8|11544.8|11559.7|11544.7|0
1637293150000|2021-11-19 03:39:10|11560.7|11545.7|11560.7|11545.7|11560.7|11545.7|11560.7|11545.7|0
1637293180000|2021-11-19 03:39:40|11560.9|11545.9|11562.2|11547.2|11562.2|11547.2|11560.9|11545.9|0
1637293190000|2021-11-19 03:39:50|11562.7|11547.7|11562.7|11547.7|11562.7|11547.7|11562.7|11547.7|0
1637293200000|2021-11-19 03:40:00|11563.2|11548.2|11563.2|11548.2|11563.2|11548.2|11563.2|11548.2|0
1637293210000|2021-11-19 03:40:10|11563.7|11548.7|11563.7|11548.7|11563.7|11548.7|11563.7|11548.7|0
1637293220000|2021-11-19 03:40:20|11564.2|11549.2|11564.2|11549.2|11564.2|11549.2|11564.2|11549.2|0
1637293230000|2021-11-19 03:40:30|11564.7|11549.7|11564.7|11549.7|11564.7|11549.7|11564.7|11549.7|0
1637293260000|2021-11-19 03:41:00|11565.2|11550.2|11564.7|11549.7|11565.2|11550.2|11564.7|11549.7|0
1637293270000|2021-11-19 03:41:10|11564.6|11549.6|11564.2|11549.2|11564.6|11549.6|11564.2|11549.2|0
1637293280000|2021-11-19 03:41:20|11564.1|11549.1|11563.2|11548.2|11564.1|11549.1|11563.2|11548.2|0
1637293290000|2021-11-19 03:41:30|11562.7|11547.7|11562.7|11547.7|11562.7|11547.7|11562.7|11547.7|0
1637293300000|2021-11-19 03:41:40|11562.6|11547.6|11561.7|11546.7|11562.6|11547.6|11561.7|11546.7|0
1637293310000|2021-11-19 03:41:50|11560.7|11545.7|11560.7|11545.7|11560.7|11545.7|11560.7|11545.7|0
1637293330000|2021-11-19 03:42:10|11559.7|11544.7|11559.7|11544.7|11560.2|11545.2|11559.7|11544.7|0
1637293340000|2021-11-19 03:42:20|11560.2|11545.2|11560.2|11545.2|11560.2|11545.2|11560.2|11545.2|0
1637293600000|2021-11-19 03:46:40|11559.9|11544.9|11558.2|11543.2|11559.9|11544.9|11558.2|11543.2|0
1637293610000|2021-11-19 03:46:50|11558.7|11543.7|11558.7|11543.7|11558.7|11543.7|11558.7|11543.7|0
1637294440000|2021-11-19 04:00:40|11560.2|11545.2|11560.2|11545.2|11560.2|11545.2|11560.2|11545.2|0
1637294450000|2021-11-19 04:00:50|11560.7|11545.7|11560.7|11545.7|11560.7|11545.7|11560.7|11545.7|0
1637294590000|2021-11-19 04:03:10|11565.7|11540.7|11566.2|11541.2|11566.2|11541.2|11565.7|11540.7|0
1637294720000|2021-11-19 04:05:20|11565.1|11540.1|11561.6|11546.6|11565.1|11546.6|11561.6|11540.1|0
1637295000000|2021-11-19 04:10:00|11567.1|11552.1|11566.6|11551.6|11567.1|11552.1|11566.6|11551.6|0
1637295020000|2021-11-19 04:10:20|11566.1|11551.1|11567|11552|11567.6|11552.6|11566.1|11551.1|1
1637295030000|2021-11-19 04:10:30|11566.5|11551.5|11566|11551|11566.5|11551.5|11566|11551|0
1637295040000|2021-11-19 04:10:40|11565.5|11550.5|11565.5|11550.5|11565.5|11550.5|11565.5|11550.5|0
1637295050000|2021-11-19 04:10:50|11565|11550|11564.5|11549.5|11565|11550|11564.5|11549.5|0
1637295060000|2021-11-19 04:11:00|11564.4|11549.4|11563|11548|11564.4|11549.4|11563|11548|0
1637295070000|2021-11-19 04:11:10|11562.5|11547.5|11562.5|11547.5|11562.5|11547.5|11562.5|11547.5|0
1637295080000|2021-11-19 04:11:20|11562|11547|11561.5|11546.5|11562|11547|11561.5|11546.5|0
1637295210000|2021-11-19 04:13:30|||||||||10
1637295220000|2021-11-19 04:13:40|11561.1|11546.1|11557.6|11542.6|11566|11546.1|11557.6|11541|2
1637295240000|2021-11-19 04:14:00|11557.1|11542.1|11549.5|11534.5|11557.1|11542.1|11548.6|11533.6|2
1637295250000|2021-11-19 04:14:10|11548.6|11533.6|11548.6|11533.6|11548.6|11533.6|11548.6|11533.6|0
1637295270000|2021-11-19 04:14:30|11548.2|11533.2|11545.6|11530.6|11548.2|11533.2|11545.6|11530.6|0
1637295280000|2021-11-19 04:14:40|11544.3|11529.3|11544.3|11529.3|11544.3|11529.3|11544.3|11529.3|2
1637295300000|2021-11-19 04:15:00|||||||||2
1637295510000|2021-11-19 04:18:30|11547.8|11532.8|11547.8|11532.8|11547.8|11532.8|11547.8|11532.8|2
1637295630000|2021-11-19 04:20:30|11546.8|11531.8|11546.8|11531.8|11546.8|11531.8|11546.8|11531.8|2
1637295660000|2021-11-19 04:21:00|11546.7|11531.7|11546.7|11531.7|11546.7|11531.7|11546.7|11531.7|0
1637295690000|2021-11-19 04:21:30|11547.2|11532.2|11547.2|11532.2|11547.2|11532.2|11547.2|11532.2|0
1637296530000|2021-11-19 04:35:30|11545.6|11530.6|11545.6|11530.6|11545.6|11530.6|11545.6|11530.6|1
1637296540000|2021-11-19 04:35:40|11550.4|11525.4|11549.6|11524.6|11550.4|11525.4|11549.6|11524.6|0
1637296550000|2021-11-19 04:35:50|11549.4|11524.4|11548.6|11523.6|11549.4|11524.4|11548.6|11523.6|0
1637296570000|2021-11-19 04:36:10|11548.1|11523.1|11548.1|11523.1|11548.1|11523.1|11548.1|11523.1|0
1637296810000|2021-11-19 04:40:10|||||||||50
1637297230000|2021-11-19 04:47:10|11548.5|11523.5|11548.5|11523.5|11548.5|11523.5|11548.5|11523.5|0
1637297250000|2021-11-19 04:47:30|11548.1|11523.1|11548.1|11523.1|11548.1|11523.1|11548.1|11523.1|0
1637297880000|2021-11-19 04:58:00|11541.6|11526.6|11541.6|11526.6|11543.1|11528.1|11541.6|11526.6|0
1637298140000|2021-11-19 05:02:20|11539.8|11524.8|11539.7|11524.7|11539.8|11524.8|11539.3|11524.3|1
1637298160000|2021-11-19 05:02:40|11539.3|11524.3|11539.3|11524.3|11539.3|11524.3|11539.3|11524.3|2
1637298180000|2021-11-19 05:03:00|11539.7|11524.7|11539.7|11524.7|11539.7|11524.7|11539.7|11524.7|0
1637298370000|2021-11-19 05:06:10|11539.3|11524.3|11539.3|11524.3|11539.3|11524.3|11539.3|11524.3|1
1637298650000|2021-11-19 05:10:50|11539.7|11524.7|11543.3|11528.3|11543.3|11528.3|11539.7|11524.7|0
1637299070000|2021-11-19 05:17:50|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|0
1637299280000|2021-11-19 05:21:20|11546|11531|11546|11531|11546|11531|11546|11531|0
1637299340000|2021-11-19 05:22:20|||||||||2
1637299580000|2021-11-19 05:26:20|11545.8|11530.8|11545.4|11530.4|11545.8|11530.8|11545.4|11530.4|0
1637299600000|2021-11-19 05:26:40|11544.1|11529.1|11544.1|11529.1|11544.1|11529.1|11544.1|11529.1|0
1637299610000|2021-11-19 05:26:50|11549.2|11524.2|11549.2|11524.2|11549.2|11524.2|11549.2|11524.2|0
1637299860000|2021-11-19 05:31:00|11542.7|11527.7|11564.4|11526.9|11564.4|11529.2|11542.7|11521.4|0
1637299870000|2021-11-19 05:31:10|11565.8|11528.3|11565.9|11528.4|11565.9|11528.4|11565.3|11527.8|0
1637299880000|2021-11-19 05:31:20|11566.3|11528.8|11562.5|11537.5|11567.3|11537.5|11562.5|11528.8|0
1637300050000|2021-11-19 05:34:10|11561.1|11536.1|11558.9|11521.4|11561.7|11536.1|11558.9|11521.4|0
1637300060000|2021-11-19 05:34:20|11550.6|11525.6|11550.6|11525.6|11550.6|11525.6|11550.6|11525.6|0
1637300090000|2021-11-19 05:34:50|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|0
1637300100000|2021-11-19 05:35:00|11547.2|11532.2|11554.7|11529.7|11554.7|11532.2|11547.2|11529.7|0
1637300110000|2021-11-19 05:35:10|11556.5|11531.5|11556.5|11531.5|11556.5|11531.5|11556.5|11531.5|0
1637300160000|2021-11-19 05:36:00|11556.1|11531.1|11556.1|11531.1|11556.1|11531.1|11556.1|11531.1|0
1637300400000|2021-11-19 05:40:00|11556|11531|11556|11531|11556|11531|11556|11531|0
1637300700000|2021-11-19 05:45:00|11556.2|11531.2|11557|11532|11557.1|11532.1|11556.2|11531.2|0
1637300710000|2021-11-19 05:45:10|11556.6|11531.6|11556.6|11531.6|11556.6|11531.6|11556.6|11531.6|0
1637300930000|2021-11-19 05:48:50|11560.6|11535.6|11555.1|11540.1|11560.6|11540.1|11555.1|11535.6|9
1637300940000|2021-11-19 05:49:00|11555.6|11540.6|11559.5|11534.5|11559.5|11540.6|11555.6|11534.4|1
1637300950000|2021-11-19 05:49:10|11558.6|11533.6|11558.6|11533.6|11558.6|11533.6|11558.6|11533.6|0
1637300960000|2021-11-19 05:49:20|11553.7|11538.7|11553.7|11538.7|11553.7|11538.7|11553.7|11538.7|0
1637300970000|2021-11-19 05:49:30|11554.6|11539.6|11554.6|11539.6|11554.6|11539.6|11554.6|11539.6|0
1637300990000|2021-11-19 05:49:50|11555.4|11540.4|11554.6|11539.6|11561.1|11546.1|11554.6|11539.6|2
1637301000000|2021-11-19 05:50:00|11555.1|11540.1|11555|11540|11555.1|11540.1|11555|11540|0
1637301020000|2021-11-19 05:50:20|11555.5|11540.5|11562.5|11547.5|11562.5|11547.5|11555.5|11540.5|1
1637301030000|2021-11-19 05:50:30|11562.9|11547.9|11563|11548|11566.5|11551.5|11562.7|11547.7|1
1637301040000|2021-11-19 05:50:40|11563.1|11548.1|11562.9|11547.9|11566.1|11551.1|11562.9|11547.9|1
1637301050000|2021-11-19 05:50:50|11562.8|11547.8|11562.8|11547.8|11562.9|11547.9|11562.8|11547.8|0
1637301070000|2021-11-19 05:51:10|11560.9|11545.9|11561.6|11546.6|11561.6|11546.6|11560.9|11545.9|0
1637301080000|2021-11-19 05:51:20|11559.9|11544.9|11560.1|11545.1|11560.1|11545.1|11559.9|11544.9|0
1637301100000|2021-11-19 05:51:40|11559.4|11544.4|11560.1|11545.1|11560.1|11545.1|11559.4|11544.4|0
1637301110000|2021-11-19 05:51:50|11559.4|11544.4|11560.1|11545.1|11560.1|11545.1|11559.4|11544.4|0
1637301120000|2021-11-19 05:52:00|11559.8|11544.8|11559.9|11544.9|11561.2|11546.2|11559.8|11544.8|1
1637301130000|2021-11-19 05:52:10|11559.4|11544.4|11559.4|11544.4|11559.4|11544.4|11559.4|11544.4|0
1637301140000|2021-11-19 05:52:20|11560.1|11545.1|11560.1|11545.1|11560.1|11545.1|11560.1|11545.1|0
1637301150000|2021-11-19 05:52:30|11559.4|11544.4|11559.7|11544.7|11559.7|11544.7|11559.4|11544.4|0
1637301160000|2021-11-19 05:52:40|11559.4|11544.4|11559.4|11544.4|11560.1|11545.1|11559.1|11544.1|0
1637301170000|2021-11-19 05:52:50|11559.1|11544.1|11559.5|11544.5|11559.5|11544.5|11559.1|11544.1|0
1637301180000|2021-11-19 05:53:00|11559.9|11544.9|11559.5|11544.5|11559.9|11544.9|11559.5|11544.5|0
1637301190000|2021-11-19 05:53:10|11559.6|11544.6|11559.9|11544.9|11559.9|11544.9|11559.5|11544.5|0
1637301200000|2021-11-19 05:53:20|11559.6|11544.6|11559.5|11544.5|11559.6|11544.6|11559.5|11544.5|0
1637301210000|2021-11-19 05:53:30|11559.9|11544.9|11559.5|11544.5|11559.9|11544.9|11559.5|11544.5|0
1637301220000|2021-11-19 05:53:40|11559.3|11544.3|11559.9|11544.9|11559.9|11544.9|11559.3|11544.3|0
1637301230000|2021-11-19 05:53:50|11559.1|11544.1|11559.4|11544.4|11559.4|11544.4|11559.1|11544.1|0
1637301240000|2021-11-19 05:54:00|11559.2|11544.2|11559.4|11544.4|11559.4|11544.4|11559.2|11544.2|0
1637301250000|2021-11-19 05:54:10|11559.2|11544.2|11559.9|11544.9|11559.9|11544.9|11559.2|11544.2|0
1637301260000|2021-11-19 05:54:20|11559.6|11544.6|11559.9|11544.9|11559.9|11544.9|11559.6|11544.6|0
1637301270000|2021-11-19 05:54:30|11559.2|11544.2|11559.9|11544.9|11559.9|11544.9|11559.2|11544.2|0
1637301280000|2021-11-19 05:54:40|11559.2|11544.2|11559.9|11544.9|11559.9|11544.9|11559.2|11544.2|0
1637301290000|2021-11-19 05:54:50|11559.2|11544.2|11559.9|11544.9|11559.9|11544.9|11559.2|11544.2|0
1637301300000|2021-11-19 05:55:00|11559.2|11544.2|11559.5|11544.5|11559.5|11544.5|11559.2|11544.2|0
1637301310000|2021-11-19 05:55:10|11559.6|11544.6|11559.9|11544.9|11559.9|11544.9|11559.5|11544.5|0
1637301320000|2021-11-19 05:55:20|11559.2|11544.2|11559.9|11544.9|11559.9|11544.9|11559.2|11544.2|0
1637301330000|2021-11-19 05:55:30|11559.6|11544.6|11559.5|11544.5|11559.6|11544.6|11559.5|11544.5|0
1637301340000|2021-11-19 05:55:40|11559.6|11544.6|11563.5|11548.5|11563.5|11548.5|11559.6|11544.6|5
1637301350000|2021-11-19 05:55:50|11564.9|11549.9|11565.1|11550.1|11565.1|11550.1|11564.9|11549.9|0
1637301360000|2021-11-19 05:56:00|11565.3|11550.3|11565.5|11550.5|11566.6|11551.6|11565.3|11550.3|1
1637301380000|2021-11-19 05:56:20|11563.1|11548.1|11563.1|11548.1|11563.1|11548.1|11563.1|11548.1|0
1637301420000|2021-11-19 05:57:00|11563|11548|11562.1|11547.1|11563|11548|11562.1|11547.1|0
1637301430000|2021-11-19 05:57:10|11561.7|11546.7|11561.6|11546.6|11561.7|11546.7|11561.6|11546.6|1
1637301440000|2021-11-19 05:57:20|11561.5|11546.5|11561.1|11546.1|11561.5|11546.5|11561.1|11546.1|0
1637301530000|2021-11-19 05:58:50|11560.6|11545.6|11560.6|11545.6|11560.6|11545.6|11560.6|11545.6|1
1637301630000|2021-11-19 06:00:30|11561.9|11546.9|11563.6|11548.6|11563.6|11548.6|11561.9|11546.9|1
1637301660000|2021-11-19 06:01:00|||||||||1
1637301700000|2021-11-19 06:01:40|11564.9|11549.9|11564.9|11549.9|11564.9|11549.9|11564.9|11549.9|0
1637301780000|2021-11-19 06:03:00|11564.5|11549.5|11564.5|11549.5|11564.5|11549.5|11564.5|11549.5|0
1637301790000|2021-11-19 06:03:10|11563.6|11548.6|11563.6|11548.6|11563.6|11548.6|11563.6|11548.6|0
1637301900000|2021-11-19 06:05:00|11563.1|11548.1|11563.2|11548.2|11563.2|11548.2|11563.1|11548.1|0
1637301910000|2021-11-19 06:05:10|11563.6|11548.6|11563.6|11548.6|11563.6|11548.6|11563.6|11548.6|0
1637301930000|2021-11-19 06:05:30|11563.1|11548.1|11563.1|11548.1|11563.1|11548.1|11563.1|11548.1|2
1637301950000|2021-11-19 06:05:50|11562.7|11547.7|11561.9|11546.9|11562.7|11547.7|11561.9|11546.9|1
1637301960000|2021-11-19 06:06:00|11560.9|11545.9|11560.9|11545.9|11560.9|11545.9|11560.9|11545.9|0
1637302020000|2021-11-19 06:07:00|11560|11545|11560|11545|11560|11545|11560|11545|0
1637302060000|2021-11-19 06:07:40|11559.9|11544.9|11559|11544|11559.9|11544.9|11559|11544|0
1637302070000|2021-11-19 06:07:50|11558.5|11543.5|11558.5|11543.5|11558.5|11543.5|11558.5|11543.5|0
1637302140000|2021-11-19 06:09:00|11566|11541|11560|11545|11566|11546|11560|11541|1
1637302190000|2021-11-19 06:09:50|11561.4|11546.4|11561.4|11546.4|11561.4|11546.4|11561.4|11546.4|0
1637302200000|2021-11-19 06:10:00|11560.5|11545.5|11564.6|11549.6|11564.6|11549.6|11560.5|11545.5|1
1637302430000|2021-11-19 06:13:50|11563.7|11548.7|11563.7|11548.7|11563.7|11548.7|11563.7|11548.7|46
1637302450000|2021-11-19 06:14:10|11563.6|11548.6|11566.5|11551.5|11566.7|11551.7|11563.6|11548.6|2
1637302460000|2021-11-19 06:14:20|11567|11552|11567|11552|11567|11552|11567|11552|0
1637302480000|2021-11-19 06:14:40|11567.1|11552.1|11568.9|11553.9|11568.9|11553.9|11567.1|11552.1|0
1637302500000|2021-11-19 06:15:00|||||||||1
1637302810000|2021-11-19 06:20:10|11570.4|11555.4|11570.4|11555.4|11570.4|11555.4|11570.4|11555.4|0
1637302820000|2021-11-19 06:20:20|11573.4|11558.4|11573.4|11558.4|11573.4|11558.4|11573.4|11558.4|1
1637303100000|2021-11-19 06:25:00|11572.4|11557.4|11572.4|11557.4|11572.4|11557.4|11572.4|11557.4|0
1637303190000|2021-11-19 06:26:30|11570.9|11555.9|11570.9|11555.9|11570.9|11555.9|11570.9|11555.9|0
1637303200000|2021-11-19 06:26:40|11570.5|11555.5|11570.5|11555.5|11570.5|11555.5|11570.5|11555.5|0
1637303230000|2021-11-19 06:27:10|11573.2|11558.2|11573.2|11558.2|11573.2|11558.2|11573.2|11558.2|4
1637303280000|2021-11-19 06:28:00|11576.5|11561.5|11576.5|11561.5|11576.5|11561.5|11576.5|11561.5|0
1637303330000|2021-11-19 06:28:50|11577.9|11562.9|11577.9|11562.9|11577.9|11562.9|11577.9|11562.9|17
1637303400000|2021-11-19 06:30:00|11580.1|11565.1|11579.7|11564.7|11580.1|11565.1|11579.3|11564.3|55
1637303410000|2021-11-19 06:30:10|11582.8|11567.8|11588.7|11563.7|11588.7|11568.2|11582.8|11563.6|5
1637303470000|2021-11-19 06:31:10|11599.4|11561.9|11599.4|11561.9|11599.4|11561.9|11599.4|11561.9|0
1637303520000|2021-11-19 06:32:00|11599.3|11561.8|11599.3|11561.8|11599.3|11561.8|11599.3|11561.8|11
1637303570000|2021-11-19 06:32:50|11599.8|11562.3|11599.8|11562.3|11599.8|11562.3|11599.8|11562.3|0
1637303590000|2021-11-19 06:33:10|11599.3|11561.8|11599.3|11561.8|11599.3|11561.8|11599.3|11561.8|0
1637303600000|2021-11-19 06:33:20|11599.2|11561.7|11599.3|11561.8|11599.3|11561.8|11599.2|11561.7|0
1637303730000|2021-11-19 06:35:30|11593.2|11568.2|11593.2|11568.2|11593.2|11568.2|11593.2|11568.2|0
1637303890000|2021-11-19 06:38:10|11592.7|11567.7|11592.7|11567.7|11592.7|11567.7|11592.7|11567.7|0
1637303900000|2021-11-19 06:38:20|11593.2|11568.2|11593.3|11568.3|11593.3|11568.3|11593.2|11568.2|0
1637304010000|2021-11-19 06:40:10|11594.6|11569.6|11601|11563.5|11601|11569.7|11594.2|11563.5|3
1637304020000|2021-11-19 06:40:20|11602.4|11564.9|11602.4|11564.9|11602.4|11564.9|11602.4|11564.9|0
1637304040000|2021-11-19 06:40:40|11602|11564.5|11602|11564.5|11602|11564.5|11602|11564.5|0
1637304050000|2021-11-19 06:40:50|11600.6|11563.1|11593.8|11568.8|11600.6|11568.8|11593.8|11563.1|0
1637304090000|2021-11-19 06:41:30|11593.4|11568.4|11593.4|11568.4|11593.4|11568.4|11593.4|11568.4|0
1637304160000|2021-11-19 06:42:40|11599.8|11562.3|11600.1|11562.6|11600.1|11562.6|11599.8|11562.3|0
1637304220000|2021-11-19 06:43:40|11600.2|11562.7|11603.7|11566.2|11603.7|11566.2|11600.2|11562.7|0
1637304270000|2021-11-19 06:44:30|11603.3|11565.8|11592|11567|11603.3|11571.5|11592|11565.8|0
1637304280000|2021-11-19 06:44:40|11591.6|11566.6|11591.6|11566.6|11591.6|11566.6|11591.6|11566.6|0
1637304330000|2021-11-19 06:45:30|11592.5|11567.5|11592.5|11567.5|11592.5|11567.5|11592.5|11567.5|0
1637304350000|2021-11-19 06:45:50|||||||||23
1637304370000|2021-11-19 06:46:10|11593.4|11568.4|11593.4|11568.4|11593.4|11568.4|11593.4|11568.4|2
1637304390000|2021-11-19 06:46:30|11588.9|11573.9|11588.4|11573.4|11593.9|11573.9|11588.4|11568.9|0
1637304400000|2021-11-19 06:46:40|11587.9|11572.9|11587.9|11572.9|11587.9|11572.9|11587.9|11572.9|0
1637304410000|2021-11-19 06:46:50|11587.5|11572.5|11583.9|11568.9|11587.5|11572.5|11583.9|11568.9|0
1637304420000|2021-11-19 06:47:00|11588.9|11563.9|11587.4|11562.4|11588.9|11563.9|11587.4|11562.4|0
1637304440000|2021-11-19 06:47:20|||||||||1
1637304530000|2021-11-19 06:48:50|11586.9|11561.9|11585.4|11560.4|11586.9|11561.9|11585.4|11560.4|0
1637304720000|2021-11-19 06:52:00|11590.2|11552.7|11589.7|11552.2|11590.2|11552.7|11589.7|11552.2|0
1637304740000|2021-11-19 06:52:20|11582.9|11557.9|11587.7|11550.2|11587.7|11557.9|11582.9|11550.2|0
1637304760000|2021-11-19 06:52:40|11587.5|11550|11585.7|11548.2|11587.5|11550|11585.7|11548.2|0
1637304780000|2021-11-19 06:53:00|11586.2|11548.7|11586.2|11548.7|11586.2|11548.7|11586.2|11548.7|1
1637304810000|2021-11-19 06:53:30|11586.1|11548.6|11585.7|11548.2|11586.1|11548.6|11585.7|11548.2|0
1637304870000|2021-11-19 06:54:30|11585.8|11548.3|11586.7|11549.2|11586.7|11549.2|11585.8|11548.3|0
1637304880000|2021-11-19 06:54:40|11585.7|11548.2|11581|11556|11585.7|11556|11580.9|11548.2|0
1637304900000|2021-11-19 06:55:00|11581.4|11556.4|11588.7|11551.2|11588.7|11556.4|11581.4|11551.2|0
1637304920000|2021-11-19 06:55:20|11583.4|11558.4|11583.4|11558.4|11583.4|11558.4|11583.4|11558.4|0
1637304930000|2021-11-19 06:55:30|11583.5|11558.5|11583.9|11558.9|11583.9|11558.9|11583.5|11558.5|0
1637304950000|2021-11-19 06:55:50|11583.8|11558.8|11588.7|11551.2|11588.7|11558.8|11583.8|11551.2|0
1637304970000|2021-11-19 06:56:10|11576.9|11551.9|11576.9|11551.9|11576.9|11551.9|11576.9|11551.9|0
1637304990000|2021-11-19 06:56:30|11586.7|11549.2|11586.7|11549.2|11586.7|11549.2|11586.7|11549.2|0
1637305040000|2021-11-19 06:57:20|11586.8|11549.3|11586.2|11548.7|11588.2|11550.7|11586.2|11548.7|0
1637305130000|2021-11-19 06:58:50|11586.7|11549.2|11586.9|11549.4|11586.9|11549.4|11586.7|11549.2|1
1637305140000|2021-11-19 06:59:00|11588.7|11551.2|11588.7|11551.2|11588.7|11551.2|11588.7|11551.2|0
1637305190000|2021-11-19 06:59:50|11588.6|11551.1|11591.2|11553.7|11591.2|11553.7|11588.6|11551.1|1
1637305260000|2021-11-19 07:01:00|11591.1|11553.6|11590.7|11553.2|11591.1|11553.6|11590.7|11553.2|0
1637305330000|2021-11-19 07:02:10|11583.9|11558.9|11583.8|11558.8|11583.9|11558.9|11583.8|11558.8|0
1637305400000|2021-11-19 07:03:20|11583.7|11558.7|11583.7|11558.7|11583.7|11558.7|11583.7|11558.7|0
1637305410000|2021-11-19 07:03:30|11584.2|11559.2|11584.2|11559.2|11584.2|11559.2|11584.2|11559.2|0
1637305420000|2021-11-19 07:03:40|11583.7|11558.7|11583.7|11558.7|11583.7|11558.7|11583.7|11558.7|0
1637305440000|2021-11-19 07:04:00|||||||||1
1637305460000|2021-11-19 07:04:20|11583.2|11558.2|11583.2|11558.2|11583.2|11558.2|11583.2|11558.2|16
1637305490000|2021-11-19 07:04:50|11583.3|11558.3|11583.3|11558.3|11583.3|11558.3|11583.3|11558.3|0
1637305500000|2021-11-19 07:05:00|11583.2|11558.2|11582.8|11557.8|11583.2|11558.2|11582.8|11557.8|0
1637305750000|2021-11-19 07:09:10|11583.2|11558.2|11583.2|11558.2|11583.2|11558.2|11583.2|11558.2|0
1637305810000|2021-11-19 07:10:10|11583.6|11558.6|11583.6|11558.6|11583.6|11558.6|11583.6|11558.6|0
1637305830000|2021-11-19 07:10:30|11584.5|11559.5|11584.5|11559.5|11584.5|11559.5|11584.5|11559.5|0
1637305870000|2021-11-19 07:11:10|11585|11560|11585|11560|11585|11560|11585|11560|0
1637305920000|2021-11-19 07:12:00|11585.5|11560.5|11585.5|11560.5|11585.5|11560.5|11585.5|11560.5|0
1637305990000|2021-11-19 07:13:10|11586.5|11561.5|11586.5|11561.5|11586.5|11561.5|11586.5|11561.5|0
1637306040000|2021-11-19 07:14:00|11587|11562|11587|11562|11587|11562|11587|11562|0
1637306060000|2021-11-19 07:14:20|11582|11567|11587|11562|11587|11567|11582|11562|0
1637306100000|2021-11-19 07:15:00|11582.5|11567.5|11582.5|11567.5|11582.5|11567.5|11582.5|11567.5|0
1637306160000|2021-11-19 07:16:00|11583|11568|11583|11568|11583|11568|11583|11568|0
1637306220000|2021-11-19 07:17:00|11583.5|11568.5|11583.5|11568.5|11583.5|11568.5|11583.5|11568.5|0
1637306230000|2021-11-19 07:17:10|11583|11568|11583.5|11568.5|11583.5|11568.5|11583|11568|0
1637306380000|2021-11-19 07:19:40|||||||||3
1637306440000|2021-11-19 07:20:40|11588.1|11563.1|11588.1|11563.1|11588.1|11563.1|11588.1|11563.1|4
1637306470000|2021-11-19 07:21:10|11594.7|11557.2|11598.7|11561.2|11598.7|11561.2|11594.7|11557.2|0
1637306490000|2021-11-19 07:21:30|11598.2|11560.7|11598.2|11560.7|11598.2|11560.7|11598.2|11560.7|0
1637306850000|2021-11-19 07:27:30|11598.6|11561.1|11598.5|11561|11598.6|11561.1|11598.5|11561|0
1637306970000|2021-11-19 07:29:30|11598.6|11561.1|11598.6|11561.1|11598.6|11561.1|11598.6|11561.1|0
1637306990000|2021-11-19 07:29:50|11592.4|11567.4|11592.4|11567.4|11592.4|11567.4|11592.4|11567.4|0
1637307000000|2021-11-19 07:30:00|11591.4|11566.4|11591.9|11566.9|11591.9|11566.9|11591.4|11566.4|0
1637307130000|2021-11-19 07:32:10|11592.4|11567.4|11592.4|11567.4|11592.4|11567.4|11592.4|11567.4|0
1637307150000|2021-11-19 07:32:30|11592.3|11567.3|11592.4|11567.4|11592.4|11567.4|11591.9|11566.9|0
1637307240000|2021-11-19 07:34:00|11587|11572|11586.8|11571.8|11587|11572|11586.8|11571.8|0
1637307250000|2021-11-19 07:34:10|11586.7|11571.7|11586.7|11571.7|11586.7|11571.7|11586.7|11571.7|0
1637307260000|2021-11-19 07:34:20|||||||||1
1637307270000|2021-11-19 07:34:30|11586.6|11571.6|11592.1|11567.1|11592.1|11571.6|11586.6|11567.1|1
1637307330000|2021-11-19 07:35:30|11592.4|11567.4|11592.4|11567.4|11592.4|11567.4|11592.4|11567.4|2
1637307440000|2021-11-19 07:37:20|||||||||5
1637307470000|2021-11-19 07:37:50|11591.9|11566.9|11591.9|11566.9|11591.9|11566.9|11591.9|11566.9|5
1637307500000|2021-11-19 07:38:20|||||||||5
1637307520000|2021-11-19 07:38:40|11587.7|11572.7|11587.7|11572.7|11587.7|11572.7|11587.7|11572.7|2
1637307530000|2021-11-19 07:38:50|11586.9|11571.9|11586.9|11571.9|11586.9|11571.9|11586.9|11571.9|3
1637307580000|2021-11-19 07:39:40|11587.4|11572.4|11587.4|11572.4|11587.4|11572.4|11587.4|11572.4|0
1637307880000|2021-11-19 07:44:40|11590.5|11575.5|11595.4|11570.4|11602.2|11575.5|11590.5|11564.7|1
1637307920000|2021-11-19 07:45:20|11595.5|11570.5|11595.4|11570.4|11595.5|11570.5|11595.4|11570.4|0
1637307980000|2021-11-19 07:46:20|11595.9|11570.9|11595.4|11570.4|11595.9|11570.9|11595.4|11570.4|2
1637307990000|2021-11-19 07:46:30|11595.5|11570.5|11596.8|11571.8|11596.8|11571.8|11595.5|11570.5|0
1637308000000|2021-11-19 07:46:40|11596.9|11571.9|11596.9|11571.9|11596.9|11571.9|11596.9|11571.9|0
1637308010000|2021-11-19 07:46:50|11597|11572|11597|11572|11597|11572|11597|11572|0
1637308030000|2021-11-19 07:47:10|11596.9|11571.9|11598|11573|11598|11573|11596.9|11571.9|0
1637308050000|2021-11-19 07:47:30|11598.4|11573.4|11598.4|11573.4|11598.4|11573.4|11597.9|11572.9|0
1637308130000|2021-11-19 07:48:50|11598.9|11573.9|11598.9|11573.9|11598.9|11573.9|11598.9|11573.9|0
1637308150000|2021-11-19 07:49:10|11593.9|11578.9|11593.9|11578.9|11593.9|11578.9|11593.9|11578.9|0
1637308340000|2021-11-19 07:52:20|11620.8|11583.3|11620.3|11582.8|11620.8|11583.3|11620.3|11582.8|87
1637308370000|2021-11-19 07:52:50|11618.9|11581.4|11618.4|11580.9|11618.9|11581.4|11618.4|11580.9|0
1637308390000|2021-11-19 07:53:10|11618.3|11580.8|11618.3|11580.8|11618.3|11580.8|11618.3|11580.8|0
1637308430000|2021-11-19 07:53:50|11618.5|11581|11617.5|11580|11618.5|11581|11617.5|11580|0
1637308440000|2021-11-19 07:54:00|11617.4|11579.9|11616.9|11579.4|11617.4|11579.9|11616.9|11579.4|0
1637308480000|2021-11-19 07:54:40|11616.8|11579.3|11616.8|11579.3|11616.8|11579.3|11616.8|11579.3|0
1637308490000|2021-11-19 07:54:50|11616.9|11579.4|11616.9|11579.4|11616.9|11579.4|11616.9|11579.4|0
1637308500000|2021-11-19 07:55:00|11617.1|11579.6|11616|11578.5|11617.1|11579.6|11616|11578.5|0
1637308510000|2021-11-19 07:55:10|11617.1|11579.6|11617|11579.5|11617.1|11579.6|11617|11579.5|0
1637308520000|2021-11-19 07:55:20|11617.1|11579.6|11617.2|11579.7|11617.2|11579.7|11617.1|11579.6|0
1637308530000|2021-11-19 07:55:30|11617.3|11579.8|11617.3|11579.8|11617.3|11579.8|11617.3|11579.8|0
1637308540000|2021-11-19 07:55:40|11619.2|11581.7|11619.1|11581.6|11619.2|11581.7|11619.1|11581.6|0
1637308550000|2021-11-19 07:55:50|11621|11583.5|11621.9|11584.4|11621.9|11584.4|11621|11583.5|0
1637308580000|2021-11-19 07:56:20|11622|11584.5|11622|11584.5|11622|11584.5|11622|11584.5|0
1637308620000|2021-11-19 07:57:00|11621.9|11584.4|11621.5|11584|11621.9|11584.4|11621.5|11584|0
1637308630000|2021-11-19 07:57:10|11621.6|11584.1|11622.1|11584.6|11622.1|11584.6|11621.6|11584.1|0
1637308660000|2021-11-19 07:57:40|11621.6|11584.1|11621.6|11584.1|11621.6|11584.1|11621.6|11584.1|0
1637308670000|2021-11-19 07:57:50|11621.7|11584.2|11621.7|11584.2|11621.7|11584.2|11621.7|11584.2|1
1637308680000|2021-11-19 07:58:00|11620.8|11583.3|11613.6|11588.6|11620.8|11588.6|11613.6|11583.3|1
1637308690000|2021-11-19 07:58:10|11614.5|11589.5|11614.5|11589.5|11614.5|11589.5|11614.5|11589.5|0
1637308710000|2021-11-19 07:58:30|11614.1|11589.1|11614.1|11589.1|11614.1|11589.1|11614.1|11589.1|0
1637308740000|2021-11-19 07:59:00|11613.2|11588.2|11607.7|11592.7|11613.8|11592.7|11607.7|11587.8|0
1637308780000|2021-11-19 07:59:40|11607.8|11592.8|11620.2|11582.7|11620.2|11592.8|11607.8|11579.8|1
1637308790000|2021-11-19 07:59:50|11623.3|11585.8|11615.1|11590.1|11623.3|11592.1|11615.1|11584.8|0
1637308800000|2021-11-19 08:00:00|11614.6|11589.6|11614.6|11589.6|11614.6|11589.6|11614.6|11589.6|0
1637308810000|2021-11-19 08:00:10|11620.8|11583.3|11619.8|11582.3|11620.8|11583.3|11619.8|11582.3|0
1637308820000|2021-11-19 08:00:20|11619.3|11581.8|11618.7|11581.2|11619.3|11581.8|11618.7|11581.2|0
1637308830000|2021-11-19 08:00:30|11618.8|11581.3|11618.7|11581.2|11618.8|11581.3|11618.7|11581.2|0
1637308840000|2021-11-19 08:00:40|11618.8|11581.3|11618.8|11581.3|11618.8|11581.3|11618.7|11581.2|0
1637308860000|2021-11-19 08:01:00|11619.3|11581.8|11619.3|11581.8|11619.3|11581.8|11619.3|11581.8|0
1637308880000|2021-11-19 08:01:20|11619.2|11581.7|11618.8|11581.3|11619.2|11581.7|11618.8|11581.3|0
1637308890000|2021-11-19 08:01:30|11612.6|11587.6|11612.6|11587.6|11612.6|11587.6|11612.5|11587.5|0
1637308900000|2021-11-19 08:01:40|11612.5|11587.5|11612.5|11587.5|11612.5|11587.5|11612.5|11587.5|0
1637308920000|2021-11-19 08:02:00|11612.6|11587.6|11612.6|11587.6|11612.6|11587.6|11612.5|11587.5|0
1637308940000|2021-11-19 08:02:20|11612.7|11587.7|11612.7|11587.7|11612.7|11587.7|11612.7|11587.7|0
1637308970000|2021-11-19 08:02:50|11612.4|11587.4|11611.5|11586.5|11612.4|11587.4|11611.5|11586.5|0
1637309040000|2021-11-19 08:04:00|11611|11586|11615.3|11577.8|11615.9|11586|11611|11577.2|0
1637309050000|2021-11-19 08:04:10|11615.1|11577.6|11614.3|11576.8|11615.1|11577.6|11614.3|11576.8|0
1637309070000|2021-11-19 08:04:30|11614.8|11577.3|11613.2|11575.7|11614.8|11577.3|11613.2|11575.7|0
1637309080000|2021-11-19 08:04:40|11612.2|11574.7|11612.3|11574.8|11612.3|11574.8|11612.1|11574.6|0
1637309090000|2021-11-19 08:04:50|11612.1|11574.6|11612.2|11574.7|11612.4|11574.9|11612.1|11574.6|0
1637309110000|2021-11-19 08:05:10|11611.8|11574.3|11611.3|11573.8|11611.8|11574.3|11611.3|11573.8|0
1637309130000|2021-11-19 08:05:30|11611.5|11574|11611.3|11573.8|11611.5|11574|11611.3|11573.8|0
1637309140000|2021-11-19 08:05:40|11611.5|11574|11611.3|11573.8|11611.5|11574|11611.3|11573.8|0
1637309160000|2021-11-19 08:06:00|11612.2|11574.7|11612.1|11574.6|11612.2|11574.7|11612.1|11574.6|0
1637309180000|2021-11-19 08:06:20|11610.3|11572.8|11610.3|11572.8|11610.3|11572.8|11610.3|11572.8|0
1637309190000|2021-11-19 08:06:30|11609.9|11572.4|11609.8|11572.3|11609.9|11572.4|11609.8|11572.3|0
1637309200000|2021-11-19 08:06:40|11609.9|11572.4|11609.9|11572.4|11609.9|11572.4|11609.9|11572.4|0
1637309290000|2021-11-19 08:08:10|11609.4|11571.9|11609.4|11571.9|11609.4|11571.9|11609.4|11571.9|0
1637309310000|2021-11-19 08:08:30|11603.3|11578.3|11605.5|11580.5|11605.5|11580.5|11603.3|11578.3|0
1637309320000|2021-11-19 08:08:40|11612|11574.5|11608.1|11583.1|11614.3|11583.1|11608.1|11574.5|0
1637309330000|2021-11-19 08:08:50|11614.3|11576.8|11604.4|11589.4|11614.3|11589.4|11604.4|11576.8|0
1637309340000|2021-11-19 08:09:00|11608.8|11583.8|11608.8|11583.8|11608.8|11583.8|11608.8|11583.8|0
1637309350000|2021-11-19 08:09:10|11609.2|11584.2|11609.2|11584.2|11609.2|11584.2|11609.2|11584.2|0
1637309380000|2021-11-19 08:09:40|11609.3|11584.3|11609.3|11584.3|11609.3|11584.3|11609.3|11584.3|0
1637309390000|2021-11-19 08:09:50|11609.2|11584.2|11609.2|11584.2|11609.2|11584.2|11609.2|11584.2|0
1637309400000|2021-11-19 08:10:00|11608.7|11583.7|11608.7|11583.7|11608.7|11583.7|11608.7|11583.7|0
1637309410000|2021-11-19 08:10:10|11609.2|11584.2|11609.2|11584.2|11609.2|11584.2|11609.2|11584.2|0
1637309490000|2021-11-19 08:11:30|11602.2|11587.2|11600.5|11585.5|11607.4|11587.4|11600.5|11582.3|0
1637309500000|2021-11-19 08:11:40|11600|11585|11600|11585|11600.5|11585.5|11600|11585|0
1637309590000|2021-11-19 08:13:10|11598.5|11583.5|11590.1|11565.1|11598.5|11583.5|11590.1|11565.1|0
1637309690000|2021-11-19 08:14:50|11590|11565|11590|11565|11590|11565|11590|11565|0
1637309700000|2021-11-19 08:15:00|11603.3|11565.8|11603.3|11565.8|11603.3|11565.8|11603.3|11565.8|1
1637309710000|2021-11-19 08:15:10|11603.4|11565.9|11604.5|11567|11604.6|11567.1|11603.4|11565.9|0
1637309720000|2021-11-19 08:15:20|11604.6|11567.1|11606.8|11569.3|11606.8|11569.3|11604.5|11567|0
1637309730000|2021-11-19 08:15:30|11606.9|11569.4|11607.9|11570.4|11607.9|11570.4|11606.9|11569.4|0
1637309740000|2021-11-19 08:15:40|11607.8|11570.3|11608.1|11570.6|11608.1|11570.6|11607.4|11569.9|0
1637309750000|2021-11-19 08:15:50|11608|11570.5|11607.6|11570.1|11608.1|11570.6|11607.6|11570.1|0
1637309760000|2021-11-19 08:16:00|11608.1|11570.6|11608.1|11570.6|11608.1|11570.6|11607.6|11570.1|0
1637309770000|2021-11-19 08:16:10|11607.6|11570.1|11607.1|11569.6|11607.6|11570.1|11607.1|11569.6|0
1637309790000|2021-11-19 08:16:30|11606.6|11569.1|11606.6|11569.1|11606.6|11569.1|11606.6|11569.1|0
1637309800000|2021-11-19 08:16:40|11606.1|11568.6|11606.1|11568.6|11606.1|11568.6|11606.1|11568.6|0
1637309830000|2021-11-19 08:17:10|11606.5|11569|11606.1|11568.6|11606.5|11569|11606.1|11568.6|0
1637309850000|2021-11-19 08:17:30|11605.6|11568.1|11605.6|11568.1|11605.6|11568.1|11605.6|11568.1|0
1637309910000|2021-11-19 08:18:30|11606.1|11568.6|11605.6|11568.1|11606.1|11568.6|11605.6|11568.1|0
1637310090000|2021-11-19 08:21:30|11606.1|11568.6|11605.6|11568.1|11606.1|11568.6|11605.6|11568.1|0
1637310150000|2021-11-19 08:22:30|11595.2|11580.2|11595.2|11580.2|11595.2|11580.2|11595.2|11580.2|0
1637310160000|2021-11-19 08:22:40|11598.3|11583.3|11598.3|11583.3|11598.3|11583.3|11598.3|11583.3|0
1637310180000|2021-11-19 08:23:00|11600.1|11585.1|11599.3|11584.3|11600.1|11585.1|11599.2|11584.2|1
1637310190000|2021-11-19 08:23:10|11599.7|11584.7|11599.7|11584.7|11599.7|11584.7|11599.7|11584.7|0
1637310220000|2021-11-19 08:23:40|11599.2|11584.2|11599.2|11584.2|11599.2|11584.2|11599.2|11584.2|0
1637310250000|2021-11-19 08:24:10|||||||||1
1637310260000|2021-11-19 08:24:20|11605.8|11590.8|11616.9|11579.4|11617|11590.8|11605.8|11575.3|8
1637310270000|2021-11-19 08:24:30|11610.1|11585.1|11610.6|11585.6|11610.6|11585.6|11610.1|11585.1|0
1637310280000|2021-11-19 08:24:40|11610.7|11585.7|11611.1|11586.1|11611.1|11586.1|11610.7|11585.7|0
1637310300000|2021-11-19 08:25:00|11610.2|11585.2|11610.2|11585.2|11610.2|11585.2|11610.2|11585.2|0
1637310350000|2021-11-19 08:25:50|11610.1|11585.1|11610.2|11585.2|11610.2|11585.2|11610.1|11585.1|0
1637310370000|2021-11-19 08:26:10|11608.4|11583.4|11608.4|11583.4|11608.4|11583.4|11608.4|11583.4|0
1637310550000|2021-11-19 08:29:10|11608.5|11583.5|11615.7|11578.2|11615.7|11584.4|11608.5|11578.2|0
1637310600000|2021-11-19 08:30:00|11604|11589|11604.3|11579.3|11604.3|11589|11599.5|11579.3|0
1637310650000|2021-11-19 08:30:50|11604.5|11579.5|11606.2|11581.2|11606.3|11581.3|11604.5|11579.5|0
1637310660000|2021-11-19 08:31:00|11605.8|11580.8|11606.3|11581.3|11606.3|11581.3|11605.8|11580.8|0
1637310760000|2021-11-19 08:32:40|11605.8|11580.8|11605.8|11580.8|11605.8|11580.8|11605.8|11580.8|0
1637310860000|2021-11-19 08:34:20|11606.2|11581.2|11606.2|11581.2|11606.2|11581.2|11606.2|11581.2|0
1637310870000|2021-11-19 08:34:30|11606.1|11581.1|11605.7|11580.7|11606.2|11581.2|11605.2|11580.2|0
1637310880000|2021-11-19 08:34:40|11605.8|11580.8|11606.2|11581.2|11606.3|11581.3|11605.8|11580.8|0
1637311200000|2021-11-19 08:40:00|11605.7|11580.7|11605.7|11580.7|11605.7|11580.7|11605.7|11580.7|0
1637311400000|2021-11-19 08:43:20|11600.4|11585.4|11600.4|11585.4|11600.4|11585.4|11600.4|11585.4|1
1637311420000|2021-11-19 08:43:40|11601.6|11586.6|11601.7|11586.7|11601.7|11586.7|11601.6|11586.6|2
1637311430000|2021-11-19 08:43:50|11620.3|11582.8|11621|11583.5|11621|11583.5|11620.3|11582.8|6
1637311450000|2021-11-19 08:44:10|||||||||1
1637311460000|2021-11-19 08:44:20|11622|11584.5|11622|11584.5|11622|11584.5|11622|11584.5|0
1637311470000|2021-11-19 08:44:30|11622.8|11585.3|11622.3|11584.8|11622.8|11585.3|11622.3|11584.8|0
1637311490000|2021-11-19 08:44:50|11616.4|11591.4|11615.9|11590.9|11616.4|11591.4|11615.9|11590.9|1
1637311510000|2021-11-19 08:45:10|11614.9|11589.9|11620.9|11583.4|11620.9|11589.9|11614.9|11583.4|0
1637311520000|2021-11-19 08:45:20|11620.2|11582.7|11618.9|11581.4|11620.2|11582.7|11618.9|11581.4|7
1637311540000|2021-11-19 08:45:40|11618.8|11581.3|11618.8|11581.3|11618.8|11581.3|11618.8|11581.3|0
1637311560000|2021-11-19 08:46:00|11618.9|11581.4|11618.9|11581.4|11618.9|11581.4|11618.9|11581.4|0
1637311570000|2021-11-19 08:46:10|11619|11581.5|11619|11581.5|11619|11581.5|11619|11581.5|0
1637311580000|2021-11-19 08:46:20|11619.1|11581.6|11619|11581.5|11619.1|11581.6|11619|11581.5|1
1637311620000|2021-11-19 08:47:00|11618.9|11581.4|11617.6|11580.1|11618.9|11581.4|11617.6|11580.1|0
1637311630000|2021-11-19 08:47:10|11617.5|11580|11617.4|11579.9|11617.6|11580.1|11617.4|11579.9|0
1637311640000|2021-11-19 08:47:20|11617.5|11580|11617|11579.5|11617.5|11580|11616.9|11579.4|0
1637311670000|2021-11-19 08:47:50|11616.9|11579.4|11616.9|11579.4|11616.9|11579.4|11616.9|11579.4|0
1637311730000|2021-11-19 08:48:50|11616.5|11579|11616.5|11579|11616.5|11579|11616.5|11579|0
1637311740000|2021-11-19 08:49:00|11616.1|11578.6|11616.1|11578.6|11616.1|11578.6|11616.1|11578.6|0
1637311900000|2021-11-19 08:51:40|11615|11590|11621.7|11584.2|11621.7|11590|11615|11584.2|0
1637311910000|2021-11-19 08:51:50|11615|11590|11615|11590|11615|11590|11615|11590|0
1637311920000|2021-11-19 08:52:00|11621.3|11583.8|11615.7|11590.7|11621.3|11590.7|11615.6|11583.8|0
1637311930000|2021-11-19 08:52:10|11615.8|11590.8|11610.9|11595.9|11615.8|11595.9|11610.9|11590.8|0
1637311950000|2021-11-19 08:52:30|11616.1|11591.1|11616.1|11591.1|11616.1|11591.1|11616.1|11591.1|0
1637311970000|2021-11-19 08:52:50|11616|11591|11615.6|11590.6|11616|11591|11615.6|11590.6|0
1637312080000|2021-11-19 08:54:40|11610|11595|11603.3|11588.3|11610|11595|11602.9|11587.9|0
1637312090000|2021-11-19 08:54:50|11607.8|11582.8|11605.5|11580.5|11607.8|11582.8|11605.5|11580.5|0
1637312100000|2021-11-19 08:55:00|11605.4|11580.4|11605.1|11580.1|11605.4|11580.4|11605|11580|0
1637312110000|2021-11-19 08:55:10|11605.2|11580.2|11604.7|11579.7|11605.2|11580.2|11604.7|11579.7|4
1637312150000|2021-11-19 08:55:50|11604.6|11579.6|11604.6|11579.6|11604.6|11579.6|11604.6|11579.6|0
1637312220000|2021-11-19 08:57:00|11599.6|11584.6|11599.6|11584.6|11599.6|11584.6|11599.6|11584.6|0
1637312420000|2021-11-19 09:00:20|11599.7|11584.7|11602.8|11587.8|11602.8|11587.8|11599.7|11584.7|0
1637312430000|2021-11-19 09:00:30|11602.9|11587.9|11602.9|11587.9|11602.9|11587.9|11602.9|11587.9|0
1637312450000|2021-11-19 09:00:50|11603|11588|11603|11588|11603|11588|11603|11588|0
1637312460000|2021-11-19 09:01:00|11603.2|11588.2|11603.2|11588.2|11603.2|11588.2|11603.2|11588.2|0
1637312480000|2021-11-19 09:01:20|11603.7|11588.7|11603.7|11588.7|11603.7|11588.7|11603.7|11588.7|0
1637312490000|2021-11-19 09:01:30|11607.2|11592.2|11614.3|11589.3|11614.3|11592.2|11607.2|11587.8|1
1637312500000|2021-11-19 09:01:40|11614.7|11589.7|11614.7|11589.7|11614.7|11589.7|11614.7|11589.7|0
1637312510000|2021-11-19 09:01:50|11614.2|11589.2|11614.2|11589.2|11614.2|11589.2|11614.2|11589.2|0
1637312530000|2021-11-19 09:02:10|11614.3|11589.3|11614.3|11589.3|11614.3|11589.3|11614.3|11589.3|0
1637312550000|2021-11-19 09:02:30|11616.5|11591.5|11616.4|11591.4|11616.5|11591.5|11616.4|11591.4|0
1637312620000|2021-11-19 09:03:40|11616.9|11591.9|11616.9|11591.9|11616.9|11591.9|11616.9|11591.9|0
1637312650000|2021-11-19 09:04:10|11620|11595|11620|11595|11620|11595|11620|11595|0
1637312710000|2021-11-19 09:05:10|11620.4|11595.4|11626.7|11589.2|11628.2|11595.4|11620.4|11589.2|1
1637312720000|2021-11-19 09:05:20|11627.2|11589.7|11627.1|11589.6|11627.2|11589.7|11627.1|11589.6|0
1637312730000|2021-11-19 09:05:30|11626.7|11589.2|11627.6|11590.1|11628.2|11590.7|11626.7|11589.2|0
1637312740000|2021-11-19 09:05:40|11627.8|11590.3|11626.9|11589.4|11627.8|11590.3|11626.9|11589.4|0
1637312750000|2021-11-19 09:05:50|11627.4|11589.9|11627.3|11589.8|11627.4|11589.9|11627.3|11589.8|0
1637312760000|2021-11-19 09:06:00|11627.5|11590|11628.4|11590.9|11628.4|11590.9|11627.5|11590|0
1637312770000|2021-11-19 09:06:10|11628.9|11591.4|11628.9|11591.4|11628.9|11591.4|11628.9|11591.4|0
1637312780000|2021-11-19 09:06:20|11628.3|11590.8|11628.9|11591.4|11628.9|11591.4|11628.3|11590.8|0
1637312810000|2021-11-19 09:06:50|11629.4|11591.9|11629.4|11591.9|11629.4|11591.9|11629.4|11591.9|0
1637312820000|2021-11-19 09:07:00|11629.1|11591.6|11628.1|11590.6|11629.1|11591.6|11628.1|11590.6|0
1637312860000|2021-11-19 09:07:40|11628.6|11591.1|11628.6|11591.1|11628.6|11591.1|11628.6|11591.1|0
1637312870000|2021-11-19 09:07:50|11627.6|11590.1|11628.1|11590.6|11628.1|11590.6|11627.6|11590.1|0
1637312880000|2021-11-19 09:08:00|11628.2|11590.7|11628.2|11590.7|11628.7|11591.2|11628.2|11590.7|0
1637312890000|2021-11-19 09:08:10|11627.2|11589.7|11627.6|11590.1|11627.7|11590.2|11627.2|11589.7|0
1637312910000|2021-11-19 09:08:30|11626.7|11589.2|11626.7|11589.2|11626.7|11589.2|11626.7|11589.2|0
1637312920000|2021-11-19 09:08:40|11627.2|11589.7|11627.2|11589.7|11627.2|11589.7|11627.2|11589.7|0
1637312930000|2021-11-19 09:08:50|11627.7|11590.2|11627.7|11590.2|11627.7|11590.2|11627.7|11590.2|0
1637312940000|2021-11-19 09:09:00|11627.8|11590.3|11627.8|11590.3|11627.8|11590.3|11627.8|11590.3|0
1637312950000|2021-11-19 09:09:10|11628.3|11590.8|11627.8|11590.3|11628.3|11590.8|11627.8|11590.3|0
1637312960000|2021-11-19 09:09:20|11621.7|11596.7|11623|11598|11623|11598|11621.7|11596.7|0
1637312970000|2021-11-19 09:09:30|11623.2|11598.2|11621.5|11606.5|11624|11606.5|11621.5|11598|0
1637312980000|2021-11-19 09:09:40|11622.5|11597.5|11626.5|11611.5|11629.5|11611.5|11622|11597.5|0
1637312990000|2021-11-19 09:09:50|11625.5|11610.5|11626|11601|11632.3|11610.5|11619.5|11594.8|0
1637313000000|2021-11-19 09:10:00|11626.5|11601.5|11627|11602|11632.8|11602|11626.5|11595.3|0
1637313020000|2021-11-19 09:10:20|11628|11603|11628|11603|11628|11603|11628|11603|0
1637313030000|2021-11-19 09:10:30|11628.5|11603.5|11629|11604|11629|11604|11628.5|11603.5|0
1637313040000|2021-11-19 09:10:40|11629.3|11604.3|11631|11606|11631|11606|11629.3|11604.3|2
1637313050000|2021-11-19 09:10:50|11631.1|11606.1|11631.5|11606.5|11631.5|11606.5|11631.1|11606.1|0
1637313060000|2021-11-19 09:11:00|11648.8|11623.8|11648.3|11623.3|11648.8|11623.8|11648.3|11623.3|1
1637313070000|2021-11-19 09:11:10|11646|11631|11665|11627.5|11665|11636.5|11646|11627.5|6
1637313090000|2021-11-19 09:11:30|11664.9|11627.4|11664.9|11627.4|11664.9|11627.4|11664.9|11627.4|0
1637313100000|2021-11-19 09:11:40|11665|11627.5|11659.4|11634.4|11665|11634.4|11658|11626.6|0
1637313120000|2021-11-19 09:12:00|11664.5|11649.5|11661.5|11646.5|11664.5|11649.5|11660.3|11645.3|3
1637313130000|2021-11-19 09:12:10|11662.7|11647.7|11661.5|11636.5|11672.1|11647.7|11653.7|11616.2|0
1637313140000|2021-11-19 09:12:20|11661.6|11636.6|11666.7|11629.2|11666.7|11637|11660.6|11629.2|0
1637313150000|2021-11-19 09:12:30|11665.3|11627.8|11646.1|11621.1|11665.3|11627.8|11640.9|11621.1|0
1637313160000|2021-11-19 09:12:40|11647.5|11622.5|11664.4|11626.9|11664.4|11627.4|11642.4|11622.5|1
1637313170000|2021-11-19 09:12:50|11665.4|11627.9|11665.5|11628|11665.9|11635.2|11660.2|11627.9|0
1637313190000|2021-11-19 09:13:10|11665.1|11627.6|11665.1|11627.6|11665.1|11627.6|11665.1|11627.6|0
1637313200000|2021-11-19 09:13:20|11664.6|11627.1|11664.6|11627.1|11664.6|11627.1|11664.6|11627.1|0
1637313210000|2021-11-19 09:13:30|11665.1|11627.6|11659.8|11634.8|11665.1|11634.8|11659.8|11627.6|0
1637313320000|2021-11-19 09:15:20|11660|11635|11661.3|11636.3|11661.3|11636.3|11660|11635|0
1637313330000|2021-11-19 09:15:30|11656.4|11641.4|11656.5|11641.5|11656.5|11641.5|11656.4|11641.4|0
1637313350000|2021-11-19 09:15:50|11657.5|11642.5|11657.5|11642.5|11657.5|11642.5|11657.5|11642.5|0
1637313410000|2021-11-19 09:16:50|11658|11643|11657.5|11642.5|11658|11643|11657.5|11642.5|0
1637313420000|2021-11-19 09:17:00|11657.3|11642.3|11656.4|11641.4|11657.3|11642.3|11656.4|11641.4|0
1637313470000|2021-11-19 09:17:50|11661|11636|11657|11632|11661|11636|11657|11632|0
1637313480000|2021-11-19 09:18:00|11656.1|11631.1|11656.1|11631.1|11656.1|11631.1|11656.1|11631.1|0
1637313490000|2021-11-19 09:18:10|11656.6|11631.6|11656.6|11631.6|11656.6|11631.6|11656.6|11631.6|0
1637313500000|2021-11-19 09:18:20|11656.5|11631.5|11656.1|11631.1|11656.5|11631.5|11656.1|11631.1|0
1637313510000|2021-11-19 09:18:30|11662.2|11624.7|11660.7|11623.2|11662.2|11624.7|11660.7|11623.2|0
1637313520000|2021-11-19 09:18:40|11659.8|11622.3|11659.8|11622.3|11659.8|11622.3|11659.8|11622.3|0
1637313530000|2021-11-19 09:18:50|11652.1|11627.1|11654.8|11617.3|11654.8|11627.1|11652|11616.8|0
1637313550000|2021-11-19 09:19:10|11654.7|11617.2|11648.4|11623.4|11654.7|11623.4|11648.4|11617.1|2
1637313570000|2021-11-19 09:19:30|11648.5|11623.5|11648.5|11623.5|11648.5|11623.5|11648.5|11623.5|0
1637313580000|2021-11-19 09:19:40|11648.4|11623.4|11648|11623|11648.4|11623.4|11647.9|11622.9|0
1637313590000|2021-11-19 09:19:50|11648.5|11623.5|11650|11625|11650|11625|11648.5|11623.5|0
1637313600000|2021-11-19 09:20:00|11649.8|11624.8|11648.5|11623.5|11649.8|11624.8|11648.5|11623.5|0
1637313610000|2021-11-19 09:20:10|11648.4|11623.4|11648.4|11623.4|11648.4|11623.4|11648|11623|0
1637313630000|2021-11-19 09:20:30|11647.5|11622.5|11649|11624|11649|11624|11647.5|11622.5|0
1637313640000|2021-11-19 09:20:40|11643.5|11628.5|11638.9|11623.9|11643.5|11628.5|11638.9|11623.9|0
1637313650000|2021-11-19 09:20:50|11636.4|11621.4|11640.4|11615.4|11640.4|11621.4|11636.4|11615.4|0
1637313660000|2021-11-19 09:21:00|11639.9|11614.9|11640|11615|11640.5|11615.5|11639.9|11614.9|0
1637313670000|2021-11-19 09:21:10|11640.5|11615.5|11640.5|11615.5|11640.5|11615.5|11640.5|11615.5|0
1637313680000|2021-11-19 09:21:20|11639|11624|11639|11624|11639|11624|11639|11624|0
1637313690000|2021-11-19 09:21:30|11643.6|11618.6|11641.3|11626.3|11643.6|11626.3|11635.9|11615.1|0
1637313700000|2021-11-19 09:21:40|11641|11626|11641|11626|11641.5|11626.5|11641|11626|0
1637313720000|2021-11-19 09:22:00|11641.5|11626.5|11641|11626|11641.5|11626.5|11641|11626|0
1637313730000|2021-11-19 09:22:10|11640.8|11625.8|11645|11620|11645|11625.8|11637|11617.5|0
1637313770000|2021-11-19 09:22:50|11646|11621|11646|11621|11646|11621|11646|11621|0
1637313790000|2021-11-19 09:23:10|11646.3|11621.3|11648|11623|11648|11623|11646.3|11621.3|0
1637313800000|2021-11-19 09:23:20|11649|11624|11648|11623|11649|11624|11648|11623|0
1637313810000|2021-11-19 09:23:30|11647.9|11622.9|11647|11622|11647.9|11622.9|11647|11622|0
1637313850000|2021-11-19 09:24:10|11644|11629|11651|11626|11651|11629|11644|11626|0
1637313890000|2021-11-19 09:24:50|11651.1|11626.1|11651.1|11626.1|11651.1|11626.1|11651.1|11626.1|1
1637313900000|2021-11-19 09:25:00|11652|11627|11646.5|11631.5|11652|11631.5|11646.5|11627|1
1637313980000|2021-11-19 09:26:20|11643.8|11628.8|11643.8|11628.8|11643.8|11628.8|11643.8|11628.8|1
1637313990000|2021-11-19 09:26:30|11648.5|11623.5|11648.5|11623.5|11648.5|11623.5|11648.5|11623.5|1
1637314020000|2021-11-19 09:27:00|11642.7|11627.7|11649|11624|11649|11627.7|11642.2|11617.2|0
1637314150000|2021-11-19 09:29:10|11648.5|11623.5|11648.5|11623.5|11648.5|11623.5|11648.5|11623.5|0
1637314200000|2021-11-19 09:30:00|11649|11624|11648|11623|11649|11629|11644|11623|0
1637314260000|2021-11-19 09:31:00|11643.1|11628.1|11642.5|11627.5|11643.1|11628.1|11642.5|11627.5|0
1637314310000|2021-11-19 09:31:50|11652|11614.5|11623.6|11598.6|11652|11614.5|11623.6|11598.6|1
1637314320000|2021-11-19 09:32:00|11622.6|11597.6|11622.6|11597.6|11622.6|11597.6|11622.6|11597.6|0
1637314340000|2021-11-19 09:32:20|11623.1|11598.1|11623.1|11598.1|11623.1|11598.1|11623.1|11598.1|0
1637314380000|2021-11-19 09:33:00|11617.1|11602.1|11621.6|11596.6|11622.1|11602.1|11616.5|11596.6|0
1637314420000|2021-11-19 09:33:40|11616.6|11601.6|11617.1|11602.1|11617.1|11602.1|11616.6|11601.6|0
1637314430000|2021-11-19 09:33:50|11623.6|11598.6|11623.5|11598.5|11623.6|11598.6|11623.5|11598.5|0
1637314440000|2021-11-19 09:34:00|11623.1|11598.1|11623.1|11598.1|11623.1|11598.1|11623.1|11598.1|0
1637314500000|2021-11-19 09:35:00|11623|11598|11623|11598|11623|11598|11623|11598|0
1637314580000|2021-11-19 09:36:20|11618.5|11603.5|11623.5|11598.5|11623.5|11603.5|11618.5|11598.5|0
1637314590000|2021-11-19 09:36:30|11623|11598|11623|11598|11623|11598|11623|11598|0
1637314620000|2021-11-19 09:37:00|11609.2|11594.2|11612.3|11574.8|11614.3|11594.2|11609.2|11574.8|1
1637314630000|2021-11-19 09:37:10|11611.8|11574.3|11604.5|11579.5|11611.8|11580.5|11604.5|11574.3|0
1637314770000|2021-11-19 09:39:30|11603|11588|11598.5|11583.5|11603|11588|11598.5|11583.5|2
1637314780000|2021-11-19 09:39:40|11598|11583|11597.5|11582.5|11598|11583|11597.5|11582.5|0
1637314800000|2021-11-19 09:40:00|11597.3|11582.3|11594.1|11579.1|11597.3|11582.3|11594.1|11579.1|0
1637314810000|2021-11-19 09:40:10|11594.3|11579.3|11597.4|11582.4|11597.4|11582.4|11594.3|11579.3|0
1637314900000|2021-11-19 09:41:40|11597.6|11582.6|11597.6|11582.6|11597.6|11582.6|11597.1|11582.1|0
1637314920000|2021-11-19 09:42:00|11597.1|11582.1|11597.1|11582.1|11597.1|11582.1|11597.1|11582.1|0
1637314930000|2021-11-19 09:42:10|11596.6|11581.6|11596.1|11581.1|11596.6|11581.6|11596.1|11581.1|0
1637314940000|2021-11-19 09:42:20|11595.6|11580.6|11595.6|11580.6|11595.6|11580.6|11595.6|11580.6|0
1637314970000|2021-11-19 09:42:50|11596.6|11571.6|11596.6|11571.6|11596.6|11571.6|11596.6|11571.6|0
1637314980000|2021-11-19 09:43:00|11591.2|11576.2|11593.7|11568.7|11595.9|11576.2|11591.2|11568.7|0
1637314990000|2021-11-19 09:43:10|11591.9|11566.9|11590.1|11565.1|11591.9|11566.9|11590.1|11565.1|0
1637315040000|2021-11-19 09:44:00|11584.1|11569.1|11584.1|11569.1|11584.1|11569.1|11584.1|11569.1|0
1637315050000|2021-11-19 09:44:10|11583.1|11568.1|11582.6|11567.6|11583.1|11568.1|11582.6|11567.6|0
1637315060000|2021-11-19 09:44:20|11587.9|11562.9|11585.1|11570.1|11587.9|11570.1|11585.1|11562.9|0
1637315100000|2021-11-19 09:45:00|11593.6|11568.6|11594.1|11569.1|11594.1|11569.1|11593.6|11568.6|0
1637315160000|2021-11-19 09:46:00|11594.2|11569.2|11594.1|11569.1|11594.7|11569.7|11594.1|11569.1|0
1637315170000|2021-11-19 09:46:10|11596.8|11571.8|11597.1|11572.1|11597.1|11572.1|11596.8|11571.8|2
1637315180000|2021-11-19 09:46:20|11603.3|11565.8|11596.6|11571.6|11603.3|11573.4|11596.1|11565.8|0
1637315190000|2021-11-19 09:46:30|11596.1|11571.1|11596.1|11571.1|11596.1|11571.1|11596.1|11571.1|0
1637315210000|2021-11-19 09:46:50|11596.2|11571.2|11597.6|11572.6|11597.6|11572.6|11596.2|11571.2|0
1637315310000|2021-11-19 09:48:30|11598.5|11573.5|11599|11574|11599|11574|11598.5|11573.5|0
1637315320000|2021-11-19 09:48:40|11598.9|11573.9|11598.9|11573.9|11598.9|11573.9|11598.9|11573.9|0
1637315330000|2021-11-19 09:48:50|11599|11574|11599|11574|11599|11574|11599|11574|0
1637315350000|2021-11-19 09:49:10|11598.9|11573.9|11598.9|11573.9|11598.9|11573.9|11598.9|11573.9|0
1637315360000|2021-11-19 09:49:20|11597.9|11572.9|11597.9|11572.9|11597.9|11572.9|11597.9|11572.9|0
1637315380000|2021-11-19 09:49:40|11597.8|11572.8|11596.9|11571.9|11597.8|11572.8|11596.9|11571.9|0
1637315420000|2021-11-19 09:50:20|11597.4|11572.4|11596.9|11571.9|11597.4|11572.4|11596.9|11571.9|0
1637315440000|2021-11-19 09:50:40|11596.4|11571.4|11596.4|11571.4|11596.4|11571.4|11596.4|11571.4|0
1637315460000|2021-11-19 09:51:00|11596.5|11571.5|11597.4|11572.4|11597.4|11572.4|11596.5|11571.5|0
1637315540000|2021-11-19 09:52:20|11592.9|11577.9|11592.9|11577.9|11592.9|11577.9|11592.9|11577.9|0
1637315570000|2021-11-19 09:52:50|11592.8|11577.8|11597.4|11572.4|11597.4|11577.8|11592.4|11572.4|0
1637315590000|2021-11-19 09:53:10|11597|11572|11597|11572|11597|11572|11597|11572|0
1637315610000|2021-11-19 09:53:30|11591.6|11576.6|11590.7|11575.7|11593.5|11578.5|11590.7|11575.7|7
1637315630000|2021-11-19 09:53:50|11590.3|11575.3|11589.9|11574.9|11590.3|11575.3|11589.9|11574.9|1
1637315640000|2021-11-19 09:54:00|11589.8|11574.8|11589.4|11574.4|11589.8|11574.8|11589.4|11574.4|0
1637315650000|2021-11-19 09:54:10|11588.8|11573.8|11588.8|11573.8|11588.8|11573.8|11588.8|11573.8|0
1637315670000|2021-11-19 09:54:30|11588.4|11573.4|11588.4|11573.4|11588.4|11573.4|11588.4|11573.4|0
1637315700000|2021-11-19 09:55:00|11588.9|11573.9|11585.4|11570.4|11593.6|11573.9|11585.4|11568.6|0
1637315740000|2021-11-19 09:55:40|11584.9|11569.9|11584.9|11569.9|11584.9|11569.9|11584.9|11569.9|0
1637315760000|2021-11-19 09:56:00|11584.8|11569.8|11584.4|11569.4|11584.8|11569.8|11584.4|11569.4|0
1637315820000|2021-11-19 09:57:00|11584.9|11569.9|11584.2|11569.2|11584.9|11569.9|11584.2|11569.2|0
1637315880000|2021-11-19 09:58:00|11584.7|11569.7|11584.6|11569.6|11584.7|11569.7|11584.6|11569.6|0
1637315890000|2021-11-19 09:58:10|11584.2|11569.2|11584.2|11569.2|11584.2|11569.2|11584.2|11569.2|0
1637315940000|2021-11-19 09:59:00|11584.1|11569.1|11582.7|11567.7|11584.1|11569.1|11582.7|11567.7|0
1637316000000|2021-11-19 10:00:00|11588.8|11563.8|11589.8|11564.8|11589.8|11564.8|11588.8|11563.8|8
1637316050000|2021-11-19 10:00:50|11589.7|11564.7|11589.3|11564.3|11589.7|11564.7|11589.3|11564.3|0
1637316070000|2021-11-19 10:01:10|11588.7|11563.7|11588.8|11563.8|11588.8|11563.8|11588.7|11563.7|0
1637316080000|2021-11-19 10:01:20|11588.7|11563.7|11588.8|11563.8|11588.8|11563.8|11588.7|11563.7|0
1637316180000|2021-11-19 10:03:00|11588.7|11563.7|11588.3|11563.3|11588.7|11563.7|11588.3|11563.3|0
1637316190000|2021-11-19 10:03:10|11583.2|11568.2|11588.3|11563.3|11588.3|11568.2|11583.2|11563.3|0
1637316230000|2021-11-19 10:03:50|11582.8|11567.8|11581|11566|11582.8|11567.8|11580.8|11565.8|0
1637316240000|2021-11-19 10:04:00|11582.8|11567.8|11582.3|11567.3|11582.8|11567.8|11582.3|11567.3|0
1637316270000|2021-11-19 10:04:30|11586.3|11571.3|11586.3|11571.3|11586.3|11571.3|11586.3|11571.3|0
1637316290000|2021-11-19 10:04:50|11586.2|11571.2|11586.3|11571.3|11586.3|11571.3|11586.2|11571.2|0
1637316300000|2021-11-19 10:05:00|11586.2|11571.2|11583.4|11568.4|11589.7|11571.2|11583.4|11564.2|0
1637316310000|2021-11-19 10:05:10|11588.3|11563.3|11582.8|11567.8|11588.3|11568.2|11582.8|11563.3|0
1637316350000|2021-11-19 10:05:50|11585.3|11570.3|11585.3|11570.3|11585.3|11570.3|11585.3|11570.3|0
1637316360000|2021-11-19 10:06:00|11582.8|11567.8|11582.8|11567.8|11582.8|11567.8|11582.8|11567.8|0
1637316370000|2021-11-19 10:06:10|11583.3|11568.3|11583.3|11568.3|11583.3|11568.3|11583.3|11568.3|0
1637316420000|2021-11-19 10:07:00|11583.2|11568.2|11582.8|11567.8|11583.2|11568.2|11582.8|11567.8|0
1637316440000|2021-11-19 10:07:20|11582.3|11567.3|11582.8|11567.8|11582.8|11567.8|11582.3|11567.3|0
1637316480000|2021-11-19 10:08:00|11583.8|11568.8|11583.8|11568.8|11583.8|11568.8|11583.8|11568.8|0
1637316490000|2021-11-19 10:08:10|11583.3|11568.3|11583.3|11568.3|11583.3|11568.3|11583.3|11568.3|0
1637316500000|2021-11-19 10:08:20|11581.3|11566.3|11581.3|11566.3|11581.3|11566.3|11581.3|11566.3|0
1637316510000|2021-11-19 10:08:30|11566.8|11551.8|11556.5|11541.5|11566.8|11551.8|11556.5|11541.5|6
1637316520000|2021-11-19 10:08:40|11557.3|11542.3|11545.7|11530.7|11558.2|11543.2|11545.7|11530.7|20
1637316530000|2021-11-19 10:08:50|11547.8|11522.8|11548.3|11523.3|11548.4|11523.4|11547.8|11522.8|5
1637316540000|2021-11-19 10:09:00|11547.9|11522.9|11547.4|11522.4|11548.4|11523.4|11547.4|11522.4|0
1637316550000|2021-11-19 10:09:10|11547.5|11522.5|11547|11522|11547.9|11522.9|11547|11522|0
1637316570000|2021-11-19 10:09:30|11546.9|11521.9|11547.4|11522.4|11547.4|11522.4|11546.9|11521.9|0
1637316580000|2021-11-19 10:09:40|11542.9|11527.9|11543.4|11528.4|11547.8|11528.4|11542.9|11522.8|0
1637316590000|2021-11-19 10:09:50|11542.9|11527.9|11542.4|11527.4|11542.9|11527.9|11542.4|11527.4|0
1637316600000|2021-11-19 10:10:00|11541.9|11526.9|11541.9|11526.9|11541.9|11526.9|11541.9|11526.9|0
1637316620000|2021-11-19 10:10:20|11542.9|11527.9|11542.9|11527.9|11542.9|11527.9|11542.9|11527.9|0
1637316640000|2021-11-19 10:10:40|11542.8|11527.8|11541.9|11526.9|11542.8|11527.8|11541.9|11526.9|0
1637316650000|2021-11-19 10:10:50|11542.4|11527.4|11542.4|11527.4|11542.4|11527.4|11542.4|11527.4|0
1637316660000|2021-11-19 10:11:00|11542.2|11527.2|11540.9|11525.9|11542.2|11527.2|11540.9|11525.9|0
1637316670000|2021-11-19 10:11:10|11540.4|11525.4|11540.4|11525.4|11540.4|11525.4|11540.4|11525.4|0
1637316690000|2021-11-19 10:11:30|11541.2|11526.2|11547|11532|11547.4|11532.4|11541.2|11526.2|0
1637316700000|2021-11-19 10:11:40|11547.3|11532.3|11544.6|11529.6|11547.3|11532.3|11544.6|11529.6|0
1637316720000|2021-11-19 10:12:00|11544.5|11529.5|11543.6|11528.6|11544.5|11529.5|11543.6|11528.6|0
1637316730000|2021-11-19 10:12:10|11543.4|11528.4|11543|11528|11543.4|11528.4|11541.6|11526.6|0
1637316740000|2021-11-19 10:12:20|11544.4|11529.4|11544.4|11529.4|11544.4|11529.4|11544.4|11529.4|0
1637316760000|2021-11-19 10:12:40|11543.9|11528.9|11543.9|11528.9|11543.9|11528.9|11543.9|11528.9|0
1637316780000|2021-11-19 10:13:00|11549.4|11524.4|11544.4|11529.4|11549.4|11529.4|11543.4|11524.4|0
1637316810000|2021-11-19 10:13:30|11544.3|11529.3|11543.5|11528.5|11544.3|11529.3|11543.5|11528.5|0
1637316820000|2021-11-19 10:13:40|11544.4|11529.4|11552.4|11527.4|11552.4|11529.4|11544.4|11524.7|0
1637316830000|2021-11-19 10:13:50|11552.5|11527.5|11552.9|11527.9|11552.9|11527.9|11552.5|11527.5|0
1637316840000|2021-11-19 10:14:00|11552.4|11527.4|11552.9|11527.9|11552.9|11527.9|11552.4|11527.4|0
1637316870000|2021-11-19 10:14:30|11552.4|11527.4|11547.1|11532.1|11552.4|11532.6|11547.1|11527.4|1
1637316880000|2021-11-19 10:14:40|11547.6|11532.6|11547.6|11532.6|11547.6|11532.6|11547.6|11532.6|0
1637316900000|2021-11-19 10:15:00|11548.1|11533.1|11539.6|11524.6|11548.1|11533.1|11538|11523|5
1637316910000|2021-11-19 10:15:10|11540.5|11525.5|11540.5|11525.5|11540.5|11525.5|11540.5|11525.5|0
1637316920000|2021-11-19 10:15:20|11545.7|11520.7|11545.7|11520.7|11545.7|11520.7|11545.7|11520.7|0
1637316930000|2021-11-19 10:15:30|11547.5|11522.5|11542.3|11527.3|11547.5|11527.3|11542.3|11522.5|0
1637316940000|2021-11-19 10:15:40|11549.7|11524.7|11549.6|11524.6|11549.7|11524.7|11549.6|11524.6|0
1637316960000|2021-11-19 10:16:00|11549.7|11524.7|11549.7|11524.7|11549.7|11524.7|11549.7|11524.7|0
1637316970000|2021-11-19 10:16:10|11544.5|11529.5|11543.2|11528.2|11544.5|11529.5|11543.2|11528.2|0
1637316980000|2021-11-19 10:16:20|11543.7|11528.7|11543.7|11528.7|11543.7|11528.7|11543.7|11528.7|0
1637317030000|2021-11-19 10:17:10|11543.9|11528.9|11545.6|11530.6|11546.6|11531.6|11543.9|11528.9|0
1637317060000|2021-11-19 10:17:40|11544.6|11529.6|11544.6|11529.6|11544.6|11529.6|11544.6|11529.6|0
1637317090000|2021-11-19 10:18:10|11546.6|11531.6|11548.6|11533.6|11548.6|11533.6|11546.6|11531.6|0
1637317100000|2021-11-19 10:18:20|11548.8|11533.8|11550.5|11535.5|11550.5|11535.5|11548.8|11533.8|0
1637317160000|2021-11-19 10:19:20|11557.5|11532.5|11557.5|11532.5|11557.5|11532.5|11557.5|11532.5|1
1637317190000|2021-11-19 10:19:50|11557.6|11532.6|11558|11533|11558|11533|11557.6|11532.6|0
1637317210000|2021-11-19 10:20:10|11556.5|11541.5|11556.5|11541.5|11556.5|11541.5|11556.5|11541.5|0
1637317220000|2021-11-19 10:20:20|11558.2|11533.2|11558.2|11533.2|11558.2|11533.2|11558.2|11533.2|0
1637317310000|2021-11-19 10:21:50|11552.8|11537.8|11550.2|11535.2|11552.8|11537.8|11550.2|11535.2|0
1637317340000|2021-11-19 10:22:20|11549.5|11534.5|11549.5|11534.5|11549.5|11534.5|11549.5|11534.5|0
1637317360000|2021-11-19 10:22:40|11549.6|11534.6|11550|11535|11550|11535|11549.6|11534.6|0
1637317450000|2021-11-19 10:24:10|11549.8|11534.8|11548|11533|11549.8|11534.8|11548|11533|0
1637317500000|2021-11-19 10:25:00|11546.5|11531.5|11546.5|11531.5|11546.5|11531.5|11546.5|11531.5|0
1637317620000|2021-11-19 10:27:00|11546.4|11531.4|11545.5|11530.5|11546.4|11531.4|11545.5|11530.5|0
1637317640000|2021-11-19 10:27:20|11556.8|11541.8|11556.8|11541.8|11556.8|11541.8|11556.8|11541.8|8
1637317660000|2021-11-19 10:27:40|11556.1|11541.1|11556.1|11541.1|11556.1|11541.1|11556.1|11541.1|1
1637317680000|2021-11-19 10:28:00|11555.9|11540.9|11555.1|11540.1|11555.9|11540.9|11555.1|11540.1|0
1637317690000|2021-11-19 10:28:10|11561.9|11546.9|11562.4|11547.4|11562.4|11547.4|11561.9|11546.9|2
1637317700000|2021-11-19 10:28:20|11562.3|11547.3|11568.7|11553.7|11568.7|11553.7|11562.3|11547.3|1
1637317720000|2021-11-19 10:28:40|11571.8|11556.8|11572.5|11557.5|11572.5|11557.5|11571.8|11556.8|2
1637317730000|2021-11-19 10:28:50|11571.6|11556.6|11576|11561|11576|11561|11571.6|11556.6|8
1637317740000|2021-11-19 10:29:00|11577.8|11562.8|11577.8|11562.8|11577.8|11562.8|11577.8|11562.8|0
1637317750000|2021-11-19 10:29:10|11576.7|11561.7|11566.6|11551.6|11576.7|11561.7|11566.6|11551.6|11
1637317760000|2021-11-19 10:29:20|11563.9|11548.9|11563.9|11548.9|11563.9|11548.9|11563.9|11548.9|1
1637317780000|2021-11-19 10:29:40|11563.8|11548.8|11571.5|11534|11572.2|11549.2|11563.8|11534|7
1637317790000|2021-11-19 10:29:50|11571.6|11534.1|11571.7|11534.2|11571.7|11534.2|11571.6|11534.1|0
1637317800000|2021-11-19 10:30:00|11573.1|11535.6|11573.1|11535.6|11573.1|11535.6|11572.6|11535.1|0
1637317810000|2021-11-19 10:30:10|11573.7|11536.2|11573.7|11536.2|11573.7|11536.2|11573.7|11536.2|0
1637317830000|2021-11-19 10:30:30|11564.4|11539.4|11564.4|11539.4|11564.4|11539.4|11564.4|11539.4|0
1637317840000|2021-11-19 10:30:40|11563.9|11538.9|11563.9|11538.9|11563.9|11538.9|11563.9|11538.9|0
1637317850000|2021-11-19 10:30:50|11564|11539|11564.4|11539.4|11564.4|11539.4|11564|11539|0
1637317860000|2021-11-19 10:31:00|11567.4|11542.4|11567.4|11542.4|11567.4|11542.4|11567.4|11542.4|0
1637317870000|2021-11-19 10:31:10|11567.7|11542.7|11567.7|11542.7|11567.7|11542.7|11567.7|11542.7|0
1637317890000|2021-11-19 10:31:30|11566.3|11541.3|11566.3|11541.3|11566.3|11541.3|11566.3|11541.3|0
1637317900000|2021-11-19 10:31:40|11554.8|11539.8|11557.4|11542.4|11557.5|11542.5|11554.8|11539.8|0
1637317920000|2021-11-19 10:32:00|11563|11548|11571|11533.5|11571|11548.6|11563|11533.5|1
1637317940000|2021-11-19 10:32:20|11578|11540.5|11570.7|11555.7|11578|11556.1|11569|11540.5|2
1637317950000|2021-11-19 10:32:30|11575.8|11538.3|11575.8|11538.3|11575.8|11538.3|11575.8|11538.3|0
1637317960000|2021-11-19 10:32:40|11575.7|11538.2|11575.7|11538.2|11575.7|11538.2|11575.7|11538.2|0
1637318020000|2021-11-19 10:33:40|11570.1|11545.1|11571|11546|11571|11546|11570.1|11545.1|0
1637318050000|2021-11-19 10:34:10|11575.7|11538.2|11575.7|11538.2|11575.7|11538.2|11575.7|11538.2|10
1637318060000|2021-11-19 10:34:20|11575.6|11538.1|11575.6|11538.1|11575.6|11538.1|11575.6|11538.1|0
1637318220000|2021-11-19 10:37:00|11568.6|11543.6|11565.9|11528.4|11568.6|11543.6|11565.9|11528.4|0
1637318230000|2021-11-19 10:37:10|11567.9|11530.4|11567.9|11530.4|11567.9|11530.4|11567.9|11530.4|0
1637318240000|2021-11-19 10:37:20|11567.3|11529.8|11564.2|11526.7|11567.3|11529.8|11564.2|11526.7|0
1637318310000|2021-11-19 10:38:30|11564.1|11526.6|11563.7|11526.2|11564.1|11526.6|11563.7|11526.2|0
1637318520000|2021-11-19 10:42:00|11563.2|11525.7|11563.2|11525.7|11563.2|11525.7|11563.2|11525.7|0
1637318540000|2021-11-19 10:42:20|11563.7|11526.2|11564.7|11527.2|11564.7|11527.2|11563.7|11526.2|0
1637318550000|2021-11-19 10:42:30|11557.9|11532.9|11557.9|11532.9|11557.9|11532.9|11557.9|11532.9|0
1637318580000|2021-11-19 10:43:00|11558|11533|11558.9|11533.9|11558.9|11533.9|11558|11533|0
1637318590000|2021-11-19 10:43:10|11567.6|11530.1|11567.1|11529.6|11567.6|11530.1|11567.1|11529.6|0
1637318600000|2021-11-19 10:43:20|11567|11529.5|11567|11529.5|11567|11529.5|11567|11529.5|0
1637318610000|2021-11-19 10:43:30|11564.8|11539.8|11564.8|11539.8|11564.8|11539.8|11564.8|11539.8|0
1637318630000|2021-11-19 10:43:50|11557.8|11542.8|11557.8|11542.8|11557.8|11542.8|11557.8|11542.8|0
1637318660000|2021-11-19 10:44:20|11558.3|11543.3|11562.8|11547.8|11562.8|11547.8|11558.3|11543.3|0
1637318720000|2021-11-19 10:45:20|11570|11532.5|11570.5|11533|11570.5|11533|11570|11532.5|0
1637318830000|2021-11-19 10:47:10|11571|11533.5|11571|11533.5|11571|11533.5|11571|11533.5|0
1637318890000|2021-11-19 10:48:10|11570.9|11533.4|11570.5|11533|11571|11533.5|11570.5|11533|0
1637318910000|2021-11-19 10:48:30|11570.4|11532.9|11570.4|11532.9|11570.4|11532.9|11570.4|11532.9|0
1637319120000|2021-11-19 10:52:00|11568.9|11531.4|11568.9|11531.4|11568.9|11531.4|11568.9|11531.4|0
1637319130000|2021-11-19 10:52:10|11561.2|11536.2|11556.8|11531.8|11561.2|11536.2|11556.8|11531.8|0
1637319180000|2021-11-19 10:53:00|11556.7|11531.7|11561.5|11524|11561.5|11531.7|11556.7|11524|0
1637319210000|2021-11-19 10:53:30|11555|11530|11548.3|11533.3|11555|11535|11548.3|11530|0
1637319250000|2021-11-19 10:54:10|||||||||2
1637319290000|2021-11-19 10:54:50|||||||||1
1637319340000|2021-11-19 10:55:40|11547.4|11532.4|11547.4|11532.4|11547.4|11532.4|11547.4|11532.4|0
1637319360000|2021-11-19 10:56:00|11546.5|11531.5|11546.5|11531.5|11546.5|11531.5|11546.5|11531.5|0
1637319370000|2021-11-19 10:56:10|11548.3|11533.3|11548.3|11533.3|11548.3|11533.3|11548.3|11533.3|0
1637319440000|2021-11-19 10:57:20|11540|11525|11538|11523|11540|11525|11538|11523|0
1637319450000|2021-11-19 10:57:30|11537.5|11522.5|11532|11517|11537.5|11522.5|11532|11517|0
1637319460000|2021-11-19 10:57:40|11529|11514|11529|11514|11529|11514|11529|11514|0
1637319470000|2021-11-19 10:57:50|11528.5|11513.5|11529.5|11514.5|11529.5|11514.5|11528.5|11513.5|0
1637319490000|2021-11-19 10:58:10|11529|11514|11529.1|11514.1|11529.1|11514.1|11529|11514|1
1637319530000|2021-11-19 10:58:50|11529|11514|11529|11514|11529|11514|11529|11514|0
1637319560000|2021-11-19 10:59:20|11530.7|11515.7|11529|11514|11530.7|11515.7|11529|11514|1
1637319650000|2021-11-19 11:00:50|11540.5|11515.5|11536.6|11521.6|11541.5|11521.6|11536.6|11515.5|0
1637319660000|2021-11-19 11:01:00|11537|11522|11537|11522|11537|11522|11537|11522|0
1637319680000|2021-11-19 11:01:20|11536.7|11521.7|11538.2|11523.2|11538.2|11523.2|11536.7|11521.7|4
1637319810000|2021-11-19 11:03:30|11537.7|11522.7|11537.7|11522.7|11537.7|11522.7|11537.7|11522.7|0
1637319820000|2021-11-19 11:03:40|11535.2|11520.2|11535.2|11520.2|11535.2|11520.2|11535.2|11520.2|0
1637319850000|2021-11-19 11:04:10|11535.3|11520.3|11534.3|11519.3|11535.3|11520.3|11534.3|11519.3|0
1637319970000|2021-11-19 11:06:10|11533.8|11518.8|11533.8|11518.8|11533.8|11518.8|11533.8|11518.8|0
1637320000000|2021-11-19 11:06:40|11534.3|11519.3|11534.7|11519.7|11534.7|11519.7|11534.3|11519.3|1
1637320010000|2021-11-19 11:06:50|11541.1|11526.1|11541.1|11526.1|11541.1|11526.1|11541.1|11526.1|11
1637320020000|2021-11-19 11:07:00|11541|11526|11541|11526|11541|11526|11541|11526|0
1637320030000|2021-11-19 11:07:10|11539.2|11524.2|11539.2|11524.2|11539.2|11524.2|11539.2|11524.2|0
1637320140000|2021-11-19 11:09:00|11538.1|11523.1|11538.1|11523.1|11538.1|11523.1|11538.1|11523.1|0
1637320200000|2021-11-19 11:10:00|11538|11523|11537.1|11522.1|11538|11523|11537.1|11522.1|0
1637320220000|2021-11-19 11:10:20|11536.7|11521.7|11532.7|11517.7|11536.7|11521.7|11532.7|11517.7|0
1637320230000|2021-11-19 11:10:30|11532.2|11517.2|11532.2|11517.2|11532.2|11517.2|11532.2|11517.2|0
1637320260000|2021-11-19 11:11:00|11532.1|11517.1|11531.2|11516.2|11532.1|11517.1|11531.2|11516.2|0
1637320310000|2021-11-19 11:11:50|11530.9|11515.9|11530.9|11515.9|11530.9|11515.9|11530.9|11515.9|2
1637320320000|2021-11-19 11:12:00|11536.1|11511.1|11531.4|11516.4|11536.9|11516.4|11531.4|11511.1|0
1637320380000|2021-11-19 11:13:00|11537.4|11512.4|11532.8|11517.8|11537.4|11517.9|11532.8|11512.4|0
1637320390000|2021-11-19 11:13:10|11531.9|11516.9|11531.9|11516.9|11531.9|11516.9|11531.9|11516.9|0
1637320410000|2021-11-19 11:13:30|11533.4|11518.4|11533.4|11518.4|11533.4|11518.4|11533.4|11518.4|0
1637320440000|2021-11-19 11:14:00|11533.5|11518.5|11533.9|11518.9|11533.9|11518.9|11533.5|11518.5|0
1637320450000|2021-11-19 11:14:10|11533.4|11518.4|11533.4|11518.4|11533.4|11518.4|11533.4|11518.4|0
1637320460000|2021-11-19 11:14:20|11532.1|11517.1|11531.1|11516.1|11532.1|11517.1|11531.1|11516.1|2
1637320470000|2021-11-19 11:14:30|11530.8|11515.8|11533.1|11518.1|11533.3|11518.3|11530.3|11515.3|4
1637320480000|2021-11-19 11:14:40|11532.9|11517.9|11532.9|11517.9|11532.9|11517.9|11532.9|11517.9|0
1637320500000|2021-11-19 11:15:00|11530.5|11515.5|11532.2|11517.2|11536.8|11517.2|11530.5|11511.8|4
1637320510000|2021-11-19 11:15:10|11536.9|11511.9|11536.9|11511.9|11536.9|11511.9|11536.9|11511.9|1
1637320570000|2021-11-19 11:16:10|11536.5|11511.5|11536.5|11511.5|11536.5|11511.5|11536.5|11511.5|0
1637320620000|2021-11-19 11:17:00|11543.3|11505.8|11536.6|11511.6|11543.3|11511.6|11536.6|11505.8|0
1637320630000|2021-11-19 11:17:10|11534.8|11509.8|11534.8|11509.8|11534.8|11509.8|11534.8|11509.8|0
1637320670000|2021-11-19 11:17:50|11533.8|11508.8|11533.8|11508.8|11533.8|11508.8|11533.8|11508.8|0
1637320680000|2021-11-19 11:18:00|11525.3|11510.3|11524.4|11509.4|11525.3|11510.3|11524.4|11509.4|0
1637320710000|2021-11-19 11:18:30|11524.3|11509.3|11523.9|11508.9|11524.3|11509.3|11523.9|11508.9|0
1637320740000|2021-11-19 11:19:00|11524.4|11509.4|11523.8|11508.8|11524.4|11509.4|11523.8|11508.8|0
1637320750000|2021-11-19 11:19:10|11523.4|11508.4|11523.4|11508.4|11523.4|11508.4|11523.4|11508.4|0
1637320790000|2021-11-19 11:19:50|11522.9|11507.9|11522.9|11507.9|11522.9|11507.9|11522.9|11507.9|0
1637320800000|2021-11-19 11:20:00|11522.4|11507.4|11522.4|11507.4|11522.4|11507.4|11522.4|11507.4|0
1637320830000|2021-11-19 11:20:30|11522.3|11507.3|11522.3|11507.3|11522.3|11507.3|11522.3|11507.3|0
1637320840000|2021-11-19 11:20:40|11521.9|11506.9|11521.9|11506.9|11521.9|11506.9|11521.8|11506.8|0
1637320850000|2021-11-19 11:20:50|11522.4|11507.4|11522.4|11507.4|11522.4|11507.4|11522.4|11507.4|0
1637320860000|2021-11-19 11:21:00|11522.3|11507.3|11521.9|11506.9|11522.3|11507.3|11521.9|11506.9|0
1637320890000|2021-11-19 11:21:30|11521.8|11506.8|11521.8|11506.8|11521.8|11506.8|11521.8|11506.8|0
1637320920000|2021-11-19 11:22:00|11522.4|11507.4|11522.3|11507.3|11522.4|11507.4|11522.3|11507.3|0
1637320930000|2021-11-19 11:22:10|11521.8|11506.8|11521.8|11506.8|11521.8|11506.8|11521.8|11506.8|0
1637320950000|2021-11-19 11:22:30|11521.9|11506.9|11521.9|11506.9|11521.9|11506.9|11521.9|11506.9|0
1637320980000|2021-11-19 11:23:00|11522.3|11507.3|11521.8|11506.8|11522.3|11507.3|11521.8|11506.8|0
1637320990000|2021-11-19 11:23:10|11521.9|11506.9|11521.8|11506.8|11521.9|11506.9|11521.8|11506.8|0
1637321040000|2021-11-19 11:24:00|11521.3|11506.3|11521.4|11506.4|11521.4|11506.4|11520.9|11505.9|0
1637321050000|2021-11-19 11:24:10|11521.9|11506.9|11527.3|11512.3|11527.3|11512.3|11521.9|11506.9|0
1637321100000|2021-11-19 11:25:00|11527.7|11512.7|11528.8|11513.8|11528.8|11513.8|11527.7|11512.7|0
1637321110000|2021-11-19 11:25:10|11529.2|11514.2|11529.2|11514.2|11529.2|11514.2|11529.2|11514.2|0
1637321120000|2021-11-19 11:25:20|11533.8|11518.8|11533.8|11518.8|11533.8|11518.8|11533.8|11518.8|0
1637321130000|2021-11-19 11:25:30|11530.8|11515.8|11529.8|11514.8|11530.8|11515.8|11529.8|11514.8|0
1637321140000|2021-11-19 11:25:40|11528.3|11513.3|11528.3|11513.3|11528.3|11513.3|11528.3|11513.3|0
1637321150000|2021-11-19 11:25:50|11530.2|11515.2|11530.2|11515.2|11530.2|11515.2|11530.2|11515.2|0
1637321170000|2021-11-19 11:26:10|11529.3|11514.3|11529.3|11514.3|11529.3|11514.3|11529.3|11514.3|0
1637321190000|2021-11-19 11:26:30|11529.7|11514.7|11529.7|11514.7|11529.7|11514.7|11529.7|11514.7|0
1637321220000|2021-11-19 11:27:00|11528.2|11513.2|11528.3|11513.3|11528.3|11513.3|11528.2|11513.2|0
1637321230000|2021-11-19 11:27:10|11528.7|11513.7|11528.7|11513.7|11528.7|11513.7|11528.7|11513.7|0
1637321290000|2021-11-19 11:28:10|11527.8|11512.8|11527.8|11512.8|11527.8|11512.8|11527.8|11512.8|0
1637321350000|2021-11-19 11:29:10|11527.4|11512.4|11527.4|11512.4|11527.4|11512.4|11527.4|11512.4|0
1637321400000|2021-11-19 11:30:00|11526.9|11511.9|11526.9|11511.9|11526.9|11511.9|11526.9|11511.9|0
1637321410000|2021-11-19 11:30:10|11526.7|11511.7|11526.7|11511.7|11526.7|11511.7|11526.7|11511.7|0
1637321440000|2021-11-19 11:30:40|11526.2|11511.2|11526.2|11511.2|11526.2|11511.2|11526.2|11511.2|0
1637321460000|2021-11-19 11:31:00|11525.7|11510.7|11525.7|11510.7|11525.7|11510.7|11525.7|11510.7|0
1637321490000|2021-11-19 11:31:30|11526.7|11511.7|11526.7|11511.7|11526.7|11511.7|11526.7|11511.7|0
1637321500000|2021-11-19 11:31:40|11526.2|11511.2|11526.2|11511.2|11526.2|11511.2|11526.2|11511.2|0
1637321530000|2021-11-19 11:32:10|11526.3|11511.3|11527.2|11512.2|11528.2|11513.2|11526.3|11511.3|0
1637321640000|2021-11-19 11:34:00|11528.6|11513.6|11528.6|11513.6|11528.6|11513.6|11528.6|11513.6|0
1637321660000|2021-11-19 11:34:20|11528.5|11513.5|11527.2|11512.2|11528.5|11513.5|11527.2|11512.2|0
1637321670000|2021-11-19 11:34:30|11522.7|11507.7|11522.7|11507.7|11522.7|11507.7|11522.7|11507.7|1
1637321680000|2021-11-19 11:34:40|11520.3|11505.3|11515.7|11500.7|11520.3|11505.3|11515.7|11500.7|1
1637321720000|2021-11-19 11:35:20|||||||||1
1637321760000|2021-11-19 11:36:00|11515.5|11500.5|11514.7|11499.7|11515.5|11500.5|11514.7|11499.7|0
1637321820000|2021-11-19 11:37:00|11514.5|11499.5|11514.1|11499.1|11514.5|11499.5|11514.1|11499.1|0
1637321860000|2021-11-19 11:37:40|11514.2|11499.2|11514.2|11499.2|11514.2|11499.2|11514.2|11499.2|0
1637321900000|2021-11-19 11:38:20|11514.7|11499.7|11514.7|11499.7|11514.7|11499.7|11514.7|11499.7|0
1637321920000|2021-11-19 11:38:40|11514.6|11499.6|11514.2|11499.2|11514.6|11499.6|11514.2|11499.2|0
1637322010000|2021-11-19 11:40:10|11515.5|11500.5|11515.5|11500.5|11515.5|11500.5|11515.5|11500.5|0
1637322020000|2021-11-19 11:40:20|11516|11501|11516|11501|11516|11501|11516|11501|0
1637322030000|2021-11-19 11:40:30|11516.5|11501.5|11516.5|11501.5|11516.5|11501.5|11516.5|11501.5|0
1637322070000|2021-11-19 11:41:10|11518.5|11503.5|11518.5|11503.5|11518.5|11503.5|11518.5|11503.5|0
1637322090000|2021-11-19 11:41:30|11518|11503|11518|11503|11518|11503|11518|11503|0
1637322180000|2021-11-19 11:43:00|11517.4|11502.4|11517.4|11502.4|11517.4|11502.4|11517.4|11502.4|0
1637322240000|2021-11-19 11:44:00|11517|11502|11516.5|11501.5|11517|11502|11516.5|11501.5|0
1637322270000|2021-11-19 11:44:30|11516.4|11501.4|11516.5|11501.5|11516.5|11501.5|11516|11501|0
1637322280000|2021-11-19 11:44:40|11517|11502|11517|11502|11517|11502|11517|11502|1
1637322300000|2021-11-19 11:45:00|11515.2|11500.2|11515.2|11500.2|11515.2|11500.2|11515.2|11500.2|0
1637322310000|2021-11-19 11:45:10|11515.6|11500.6|11515.6|11500.6|11515.6|11500.6|11515.6|11500.6|0
1637322430000|2021-11-19 11:47:10|11513.1|11498.1|11513.2|11498.2|11513.2|11498.2|11513.1|11498.1|0
1637322460000|2021-11-19 11:47:40|11513.1|11498.1|11512.7|11497.7|11513.1|11498.1|11512.7|11497.7|0
1637322530000|2021-11-19 11:48:50|11511.3|11496.3|11510.9|11495.9|11511.3|11496.3|11510.9|11495.9|2
1637322540000|2021-11-19 11:49:00|11510.5|11495.5|11510.5|11495.5|11510.5|11495.5|11510.5|11495.5|0
1637322550000|2021-11-19 11:49:10|11510.7|11495.7|11508.9|11493.9|11512|11497|11508.8|11493.8|7
1637322560000|2021-11-19 11:49:20|11509.4|11494.4|11509.8|11494.8|11509.8|11494.8|11509.4|11494.4|0
1637322570000|2021-11-19 11:49:30|11509.3|11494.3|11509.3|11494.3|11509.3|11494.3|11509.3|11494.3|0
1637322580000|2021-11-19 11:49:40|11509.2|11494.2|11508.8|11493.8|11509.2|11494.2|11508.3|11493.3|2
1637322600000|2021-11-19 11:50:00|11508.3|11493.3|11507.3|11492.3|11508.3|11493.3|11507.3|11492.3|0
1637322610000|2021-11-19 11:50:10|11507.2|11492.2|11507.3|11492.3|11507.3|11492.3|11507.2|11492.2|0
1637322620000|2021-11-19 11:50:20|11507.2|11492.2|11506.8|11491.8|11507.2|11492.2|11506.8|11491.8|0
1637322630000|2021-11-19 11:50:30|11506.6|11491.6|11506.6|11491.6|11506.6|11491.6|11506.6|11491.6|4
1637322640000|2021-11-19 11:50:40|11507.1|11492.1|11507.5|11492.5|11507.6|11492.6|11507.1|11492.1|0
1637322650000|2021-11-19 11:50:50|11507.6|11492.6|11515.1|11490.1|11515.1|11492.6|11507.6|11487.8|0
1637322730000|2021-11-19 11:52:10|11515.7|11500.7|11515.7|11500.7|11515.7|11500.7|11515.7|11500.7|0
1637322750000|2021-11-19 11:52:30|11514.8|11499.8|11511.9|11496.9|11514.8|11499.8|11511.9|11496.9|0
1637322760000|2021-11-19 11:52:40|11510.8|11495.8|11513.5|11498.5|11513.5|11498.5|11510.8|11495.8|0
1637322770000|2021-11-19 11:52:50|11513.4|11498.4|11510|11495|11513.4|11498.4|11510|11495|0
1637322800000|2021-11-19 11:53:20|11510.1|11495.1|11510.1|11495.1|11510.1|11495.1|11510.1|11495.1|0
1637322820000|2021-11-19 11:53:40|11510.5|11495.5|11510.5|11495.5|11510.5|11495.5|11510.5|11495.5|0
1637322830000|2021-11-19 11:53:50|11512.3|11497.3|11510.5|11495.5|11512.3|11497.3|11510|11495|2
1637322850000|2021-11-19 11:54:10|11510|11495|11510|11495|11510|11495|11510|11495|0
1637322900000|2021-11-19 11:55:00|11510.5|11495.5|11510.5|11495.5|11510.5|11495.5|11510.5|11495.5|0
1637322910000|2021-11-19 11:55:10|11513.3|11498.3|11517.2|11502.2|11517.2|11502.2|11513.3|11498.3|0
1637322930000|2021-11-19 11:55:30|11517.7|11502.7|11517.7|11502.7|11517.7|11502.7|11517.7|11502.7|0
1637322940000|2021-11-19 11:55:40|11518.1|11503.1|11518.1|11503.1|11518.1|11503.1|11518.1|11503.1|0
1637322950000|2021-11-19 11:55:50|11524.2|11499.2|11524.2|11499.2|11524.2|11499.2|11524.2|11499.2|0
1637322970000|2021-11-19 11:56:10|11516.7|11501.7|11516.7|11501.7|11516.7|11501.7|11516.7|11501.7|0
1637323010000|2021-11-19 11:56:50|11518.2|11503.2|11518.2|11503.2|11518.2|11503.2|11518.2|11503.2|0
1637323040000|2021-11-19 11:57:20|11521.1|11506.1|11521.5|11506.5|11521.5|11506.5|11521.1|11506.1|0
1637323050000|2021-11-19 11:57:30|11521|11506|11520.9|11505.9|11521|11506|11520.9|11505.9|0
1637323070000|2021-11-19 11:57:50|||||||||2
1637323100000|2021-11-19 11:58:20|11521.8|11506.8|11521.8|11506.8|11521.8|11506.8|11521.8|11506.8|1
1637323110000|2021-11-19 11:58:30|11522.3|11507.3|11522.3|11507.3|11522.3|11507.3|11522.3|11507.3|0
1637323120000|2021-11-19 11:58:40|11529.3|11504.3|11529.3|11504.3|11529.3|11504.3|11529.3|11504.3|1
1637323160000|2021-11-19 11:59:20|11524.4|11509.4|11524.4|11509.4|11524.4|11509.4|11524.4|11509.4|0
1637323180000|2021-11-19 11:59:40|11524.9|11509.9|11524.9|11509.9|11524.9|11509.9|11524.9|11509.9|0
1637323240000|2021-11-19 12:00:40|11530|11505|11531.3|11506.3|11531.3|11506.3|11530|11505|0
1637323260000|2021-11-19 12:01:00|11531.8|11506.8|11527.3|11512.3|11531.8|11512.3|11527.3|11506.8|0
1637323270000|2021-11-19 12:01:10|11527.4|11512.4|11527.4|11512.4|11527.4|11512.4|11527.4|11512.4|0
1637323300000|2021-11-19 12:01:40|11527.9|11512.9|11528.4|11513.4|11528.4|11513.4|11527.9|11512.9|0
1637323320000|2021-11-19 12:02:00|11528.3|11513.3|11528.3|11513.3|11528.3|11513.3|11528.3|11513.3|2
1637323400000|2021-11-19 12:03:20|11528.4|11513.4|11527.8|11512.8|11528.4|11513.4|11527.8|11512.8|0
1637323460000|2021-11-19 12:04:20|11527.9|11512.9|11528.3|11513.3|11528.3|11513.3|11527.9|11512.9|0
1637323480000|2021-11-19 12:04:40|11528.2|11513.2|11528.3|11513.3|11528.3|11513.3|11527.3|11512.3|0
1637323500000|2021-11-19 12:05:00|11528.5|11513.5|11535.4|11510.4|11535.4|11514.9|11528.5|11510|0
1637323520000|2021-11-19 12:05:20|11535.3|11510.3|11534.3|11509.3|11535.3|11510.3|11533.8|11508.8|2
1637323530000|2021-11-19 12:05:30|11533.8|11518.8|11533.8|11518.8|11533.8|11518.8|11533.8|11518.8|0
1637323540000|2021-11-19 12:05:40|11533.9|11518.9|11533.3|11518.3|11534.3|11519.3|11532.8|11517.8|0
1637323560000|2021-11-19 12:06:00|11534.8|11509.8|11534.9|11509.9|11534.9|11509.9|11534.8|11509.8|0
1637323570000|2021-11-19 12:06:10|11535.3|11510.3|11535.3|11510.3|11535.3|11510.3|11535.3|11510.3|0
1637323610000|2021-11-19 12:06:50|11533.8|11508.8|11533.8|11508.8|11533.8|11508.8|11533.8|11508.8|0
1637323660000|2021-11-19 12:07:40|11533.6|11508.6|11532.3|11507.3|11533.6|11508.6|11532.3|11507.3|0
1637323670000|2021-11-19 12:07:50|11536|11498.5|11529.9|11504.9|11536|11504.9|11529.9|11498.5|0
1637323680000|2021-11-19 12:08:00|11528.8|11503.8|11528.8|11503.8|11528.8|11503.8|11528.8|11503.8|0
1637323690000|2021-11-19 12:08:10|11528.7|11503.7|11527.8|11502.8|11528.7|11503.7|11527.8|11502.8|2
1637323710000|2021-11-19 12:08:30|11527.7|11502.7|11526.8|11501.8|11527.7|11502.7|11526.8|11501.8|0
1637323720000|2021-11-19 12:08:40|11526.7|11501.7|11523.8|11498.8|11526.7|11501.7|11523.8|11498.8|4
1637323730000|2021-11-19 12:08:50|11523.7|11498.7|11523.7|11498.7|11523.7|11498.7|11523.7|11498.7|0
1637323740000|2021-11-19 12:09:00|11523.8|11498.8|11522.8|11497.8|11523.8|11498.8|11522.7|11497.7|0
1637323750000|2021-11-19 12:09:10|11515.8|11500.8|11515.8|11500.8|11515.8|11500.8|11515.8|11500.8|0
1637323770000|2021-11-19 12:09:30|11521.1|11496.1|11525.3|11500.3|11525.3|11500.3|11521.1|11496.1|0
1637323820000|2021-11-19 12:10:20|11526.3|11501.3|11526.3|11501.3|11526.3|11501.3|11526.3|11501.3|0
1637323840000|2021-11-19 12:10:40|11527.3|11502.3|11527.3|11502.3|11527.3|11502.3|11527.3|11502.3|0
1637323880000|2021-11-19 12:11:20|11527.4|11502.4|11527.3|11502.3|11527.4|11502.4|11527.3|11502.3|2
1637324000000|2021-11-19 12:13:20|11526.8|11501.8|11526.8|11501.8|11526.8|11501.8|11526.8|11501.8|0
1637324010000|2021-11-19 12:13:30|11526.7|11501.7|11527.3|11502.3|11527.3|11502.3|11525.8|11500.8|0
1637324050000|2021-11-19 12:14:10|||||||||2
1637324070000|2021-11-19 12:14:30|11526.3|11511.3|11526.3|11511.3|11526.3|11511.3|11526.3|11511.3|0
1637324110000|2021-11-19 12:15:10|11525.8|11510.8|11525.8|11510.8|11525.8|11510.8|11525.8|11510.8|0
1637324120000|2021-11-19 12:15:20|11526.8|11511.8|11526.8|11511.8|11526.8|11511.8|11526.8|11511.8|0
1637324130000|2021-11-19 12:15:30|11535.3|11520.3|11544.7|11519.7|11551|11520.3|11535.3|11513.5|0
1637324140000|2021-11-19 12:15:40|11551|11513.5|11544.3|11519.3|11551|11519.7|11544.3|11513.5|0
1637324180000|2021-11-19 12:16:20|11544.6|11519.6|11547.3|11522.3|11547.3|11522.3|11544.6|11519.6|0
1637324200000|2021-11-19 12:16:40|11533.3|11518.3|11533.3|11518.3|11533.3|11518.3|11533.3|11518.3|0
1637324210000|2021-11-19 12:16:50|11537.3|11512.3|11537.3|11512.3|11537.3|11512.3|11537.3|11512.3|0
1637324240000|2021-11-19 12:17:20|11538.8|11513.8|11538.8|11513.8|11538.8|11513.8|11538.8|11513.8|0
1637324250000|2021-11-19 12:17:30|11546.3|11531.3|11557|11519.5|11557.2|11531.3|11546.3|11517.3|0
1637324260000|2021-11-19 12:17:40|11556.5|11519|11559.1|11521.6|11559.1|11526|11551|11519|1
1637324270000|2021-11-19 12:17:50|11547.3|11532.3|11547.8|11522.8|11547.8|11532.3|11542.9|11522.8|2
1637324290000|2021-11-19 12:18:10|11554.7|11517.2|11559.5|11522|11559.5|11522|11554.7|11517.2|0
1637324300000|2021-11-19 12:18:20|11559|11521.5|11559|11521.5|11559|11521.5|11559|11521.5|0
1637324310000|2021-11-19 12:18:30|11558.5|11521|11558.5|11521|11558.5|11521|11558.5|11521|0
1637324330000|2021-11-19 12:18:50|11552.5|11527.5|11552.5|11527.5|11552.5|11527.5|11552.5|11527.5|1
1637324340000|2021-11-19 12:19:00|11554.3|11529.3|11554.3|11529.3|11554.3|11529.3|11554.3|11529.3|0
1637324380000|2021-11-19 12:19:40|11554.4|11529.4|11554.4|11529.4|11554.4|11529.4|11554.4|11529.4|0
1637324390000|2021-11-19 12:19:50|11552.7|11527.7|11552.8|11527.8|11552.8|11527.8|11552.7|11527.7|1
1637324400000|2021-11-19 12:20:00|11552.6|11527.6|11551.9|11526.9|11552.6|11527.6|11551.9|11526.9|3
1637324410000|2021-11-19 12:20:10|11552.4|11527.4|11553.4|11528.4|11553.4|11528.4|11552.4|11527.4|0
1637324430000|2021-11-19 12:20:30|11552.9|11527.9|11552.9|11527.9|11553.5|11528.5|11552.9|11527.9|1
1637324440000|2021-11-19 12:20:40|11546.9|11531.9|11546.9|11531.9|11546.9|11531.9|11546.9|11531.9|0
1637324460000|2021-11-19 12:21:00|11546.4|11531.4|11546.4|11531.4|11546.4|11531.4|11546.4|11531.4|0
1637324470000|2021-11-19 12:21:10|11551.6|11526.6|11551.6|11526.6|11551.6|11526.6|11551.6|11526.6|0
1637324490000|2021-11-19 12:21:30|11551.7|11526.7|11546.7|11531.7|11551.7|11531.7|11546.7|11526.7|0
1637324550000|2021-11-19 12:22:30|11546.3|11531.3|11546.7|11531.7|11546.7|11531.7|11546.3|11531.3|0
1637324560000|2021-11-19 12:22:40|11546.2|11531.2|11546.3|11531.3|11546.3|11531.3|11546.2|11531.2|0
1637324580000|2021-11-19 12:23:00|||||||||1
1637324590000|2021-11-19 12:23:10|11546.4|11531.4|11546.4|11531.4|11546.4|11531.4|11546.4|11531.4|2
1637324630000|2021-11-19 12:23:50|11545.5|11530.5|11550.2|11525.2|11550.2|11530.5|11545.5|11525.2|2
1637324650000|2021-11-19 12:24:10|11551.3|11526.3|11551.2|11526.2|11551.3|11526.3|11551.2|11526.2|0
1637324680000|2021-11-19 12:24:40|11547.8|11532.8|11547.3|11532.3|11547.8|11532.8|11547.3|11532.3|0
1637324700000|2021-11-19 12:25:00|11547.8|11532.8|11547.8|11532.8|11547.8|11532.8|11547.8|11532.8|0
1637324710000|2021-11-19 12:25:10|11544.8|11529.8|11544.8|11529.8|11544.8|11529.8|11544.8|11529.8|0
1637324740000|2021-11-19 12:25:40|11547.3|11532.3|11547.3|11532.3|11547.3|11532.3|11547.3|11532.3|0
1637324760000|2021-11-19 12:26:00|11547.4|11532.4|11549.3|11534.3|11549.3|11534.3|11547.4|11532.4|0
1637324770000|2021-11-19 12:26:10|11549.4|11534.4|11549.8|11534.8|11549.8|11534.8|11549.4|11534.4|0
1637324780000|2021-11-19 12:26:20|11549.9|11534.9|11549.8|11534.8|11549.9|11534.9|11549.8|11534.8|2
1637324860000|2021-11-19 12:27:40|11549|11534|11544.9|11529.9|11549|11534|11544.9|11529.9|1
1637324870000|2021-11-19 12:27:50|11545.3|11530.3|11545.4|11530.4|11545.4|11530.4|11545.3|11530.3|1
1637324890000|2021-11-19 12:28:10|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|0
1637324900000|2021-11-19 12:28:20|11541.9|11526.9|11545.8|11530.8|11545.8|11530.8|11541.7|11526.7|2
1637324910000|2021-11-19 12:28:30|||||||||1
1637324920000|2021-11-19 12:28:40|||||||||2
1637325030000|2021-11-19 12:30:30|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|0
1637325070000|2021-11-19 12:31:10|11545.8|11530.8|11545.8|11530.8|11545.8|11530.8|11545.8|11530.8|2
1637325140000|2021-11-19 12:32:20|11544|11529|11543.9|11528.9|11544|11529|11543.9|11528.9|0
1637325160000|2021-11-19 12:32:40|11544.3|11529.3|11544.3|11529.3|11544.3|11529.3|11544.3|11529.3|0
1637325170000|2021-11-19 12:32:50|11544.4|11529.4|11544.4|11529.4|11544.4|11529.4|11544.4|11529.4|2
1637325180000|2021-11-19 12:33:00|||||||||1
1637325190000|2021-11-19 12:33:10|11544.3|11529.3|11544.8|11529.8|11544.8|11529.8|11544.3|11529.3|1
1637325200000|2021-11-19 12:33:20|11544.7|11529.7|11544.7|11529.7|11544.7|11529.7|11544.7|11529.7|0
1637325230000|2021-11-19 12:33:50|11544.8|11529.8|11546.2|11531.2|11546.2|11531.2|11544.8|11529.8|0
1637325280000|2021-11-19 12:34:40|11545.3|11530.3|11545.1|11530.1|11545.3|11530.3|11545.1|11530.1|1
1637325350000|2021-11-19 12:35:50|11548.1|11533.1|11548.7|11533.7|11549|11534|11548.1|11533.1|0
1637325390000|2021-11-19 12:36:30|11549.7|11534.7|11550.5|11535.5|11550.6|11535.6|11549.7|11534.7|0
1637325400000|2021-11-19 12:36:40|11550.6|11535.6|11550.2|11535.2|11550.6|11535.6|11549.6|11534.6|1
1637325420000|2021-11-19 12:37:00|11549.7|11534.7|11550.2|11535.2|11550.2|11535.2|11549.7|11534.7|0
1637325430000|2021-11-19 12:37:10|11550.3|11535.3|11550.2|11535.2|11550.3|11535.3|11550.2|11535.2|0
1637325440000|2021-11-19 12:37:20|11550.3|11535.3|11550.2|11535.2|11550.3|11535.3|11550.2|11535.2|0
1637325450000|2021-11-19 12:37:30|11550.1|11535.1|11550.3|11535.3|11550.3|11535.3|11549.3|11534.3|0
1637325460000|2021-11-19 12:37:40|11550.7|11535.7|11550.7|11535.7|11550.7|11535.7|11550.7|11535.7|0
1637325470000|2021-11-19 12:37:50|11555.5|11540.5|11555.5|11540.5|11555.5|11540.5|11555.5|11540.5|1
1637325490000|2021-11-19 12:38:10|11556.4|11541.4|11556.9|11541.9|11557.3|11542.3|11556.4|11541.4|1
1637325500000|2021-11-19 12:38:20|||||||||2
1637325510000|2021-11-19 12:38:30|11557.4|11542.4|11557.4|11542.4|11557.4|11542.4|11557.4|11542.4|0
1637325520000|2021-11-19 12:38:40|11556.9|11541.9|11556.9|11541.9|11556.9|11541.9|11556.9|11541.9|0
1637325570000|2021-11-19 12:39:30|11556.3|11541.3|11551.4|11536.4|11556.3|11541.3|11551.3|11536.3|2
1637325580000|2021-11-19 12:39:40|11544.9|11529.9|11541|11526|11544.9|11529.9|11541|11526|2
1637325590000|2021-11-19 12:39:50|11543.4|11528.4|11547|11532|11547|11532|11543.4|11528.4|0
1637325600000|2021-11-19 12:40:00|11547.9|11532.9|11548.9|11533.9|11548.9|11533.9|11547.9|11532.9|0
1637325610000|2021-11-19 12:40:10|11546.9|11531.9|11546.9|11531.9|11547.4|11532.4|11546.9|11531.9|0
1637325660000|2021-11-19 12:41:00|11544.9|11529.9|11544.9|11529.9|11544.9|11529.9|11544.9|11529.9|1
1637325670000|2021-11-19 12:41:10|||||||||2
1637325690000|2021-11-19 12:41:30|11544.7|11529.7|11542.5|11527.5|11544.7|11529.7|11542.5|11527.5|0
1637325710000|2021-11-19 12:41:50|11536.8|11521.8|11536.8|11521.8|11536.8|11521.8|11536.8|11521.8|16
1637325720000|2021-11-19 12:42:00|11537.7|11522.7|11537.7|11522.7|11537.7|11522.7|11537.7|11522.7|0
1637325730000|2021-11-19 12:42:10|11536.8|11521.8|11536.8|11521.8|11536.8|11521.8|11536.8|11521.8|0
1637325760000|2021-11-19 12:42:40|11536.6|11521.6|11536.6|11521.6|11536.6|11521.6|11536.6|11521.6|3
1637325780000|2021-11-19 12:43:00|11534.4|11519.4|11534.4|11519.4|11534.4|11519.4|11534.4|11519.4|0
1637325810000|2021-11-19 12:43:30|11533.2|11518.2|11533.2|11518.2|11533.2|11518.2|11533.2|11518.2|4
1637325820000|2021-11-19 12:43:40|11531.4|11516.4|11531.4|11516.4|11531.4|11516.4|11531.4|11516.4|0
1637325910000|2021-11-19 12:45:10|||||||||2
1637325940000|2021-11-19 12:45:40|||||||||1
1637325980000|2021-11-19 12:46:20|11531.5|11516.5|11531.5|11516.5|11531.5|11516.5|11531.5|11516.5|0
1637325990000|2021-11-19 12:46:30|11530.5|11515.5|11527.4|11512.4|11530.5|11515.5|11527.4|11512.4|0
1637326000000|2021-11-19 12:46:40|11524.5|11509.5|11523.7|11508.7|11524.5|11509.5|11523.7|11508.7|0
1637326030000|2021-11-19 12:47:10|11523.2|11508.2|11523.2|11508.2|11523.2|11508.2|11523.2|11508.2|0
1637326050000|2021-11-19 12:47:30|11523|11508|11521.7|11506.7|11523|11508|11521.7|11506.7|0
1637326060000|2021-11-19 12:47:40|11520.7|11505.7|11519.2|11504.2|11520.7|11505.7|11519.2|11504.2|0
1637326090000|2021-11-19 12:48:10|11518.7|11503.7|11518.7|11503.7|11518.8|11503.8|11518.7|11503.7|1
1637326100000|2021-11-19 12:48:20|11521.2|11506.2|11521.2|11506.2|11521.2|11506.2|11521.2|11506.2|0
1637326110000|2021-11-19 12:48:30|11520.6|11505.6|11520.6|11505.6|11520.6|11505.6|11520.6|11505.6|0
1637326120000|2021-11-19 12:48:40|11520.7|11505.7|11519.3|11504.3|11521.2|11506.2|11519.3|11504.3|2
1637326180000|2021-11-19 12:49:40|11519.4|11504.4|11519.9|11504.9|11521.4|11506.4|11519.4|11504.4|1
1637326230000|2021-11-19 12:50:30|11519.3|11504.3|11517.8|11502.8|11519.3|11504.3|11517.8|11502.8|0
1637326240000|2021-11-19 12:50:40|11517.3|11502.3|11515.9|11500.9|11517.4|11502.4|11515.9|11500.9|1
1637326250000|2021-11-19 12:50:50|11517.4|11502.4|11517.4|11502.4|11517.4|11502.4|11517.4|11502.4|2
1637326270000|2021-11-19 12:51:10|11517.5|11502.5|11517.5|11502.5|11517.5|11502.5|11517.4|11502.4|3
1637326280000|2021-11-19 12:51:20|11517.4|11502.4|11517.4|11502.4|11517.4|11502.4|11517.4|11502.4|0
1637326310000|2021-11-19 12:51:50|11517.5|11502.5|11517.4|11502.4|11517.5|11502.5|11517.4|11502.4|1
1637326320000|2021-11-19 12:52:00|11517.3|11502.3|11513.9|11498.9|11517.3|11502.3|11513.4|11498.4|0
1637326330000|2021-11-19 12:52:10|11514|11499|11508.4|11493.4|11514.4|11499.4|11508.4|11493.4|1
1637326340000|2021-11-19 12:52:20|11508.5|11493.5|11508.5|11493.5|11508.5|11493.5|11508.5|11493.5|1
1637326350000|2021-11-19 12:52:30|||||||||1
1637326360000|2021-11-19 12:52:40|11508.9|11493.9|11508.9|11493.9|11508.9|11493.9|11508.9|11493.9|1
1637326370000|2021-11-19 12:52:50|11511.6|11496.6|11513.5|11498.5|11513.5|11498.5|11511.6|11496.6|0
1637326380000|2021-11-19 12:53:00|11514|11499|11514|11499|11514|11499|11514|11499|0
1637326390000|2021-11-19 12:53:10|11516|11501|11515.5|11500.5|11516|11501|11515.1|11500.1|0
1637326400000|2021-11-19 12:53:20|11515|11500|11515|11500|11515|11500|11515|11500|0
1637326410000|2021-11-19 12:53:30|11515.5|11500.5|11515.5|11500.5|11515.5|11500.5|11515.5|11500.5|0
1637326440000|2021-11-19 12:54:00|11515|11500|11515.1|11500.1|11515.1|11500.1|11515|11500|0
1637326450000|2021-11-19 12:54:10|11515|11500|11515.1|11500.1|11515.1|11500.1|11515|11500|2
1637326480000|2021-11-19 12:54:40|11514.9|11499.9|11512|11497|11514.9|11499.9|11512|11497|0
1637326500000|2021-11-19 12:55:00|11511.2|11496.2|11512.2|11497.2|11512.7|11497.7|11510.7|11495.7|2
1637326520000|2021-11-19 12:55:20|11512.4|11497.4|11510.7|11495.7|11512.4|11497.4|11510.2|11495.2|0
1637326530000|2021-11-19 12:55:30|11510.8|11495.8|11510.8|11495.8|11510.8|11495.8|11510.8|11495.8|1
1637326540000|2021-11-19 12:55:40|||||||||1
1637326570000|2021-11-19 12:56:10|11510.9|11495.9|11510.9|11495.9|11510.9|11495.9|11510.9|11495.9|0
1637326600000|2021-11-19 12:56:40|11510.2|11495.2|11510.3|11495.3|11510.3|11495.3|11510.2|11495.2|2
1637326610000|2021-11-19 12:56:50|11509.8|11494.8|11509.8|11494.8|11509.8|11494.8|11509.8|11494.8|0
1637326620000|2021-11-19 12:57:00|11509.9|11494.9|11509.9|11494.9|11509.9|11494.9|11509.9|11494.9|0
1637326630000|2021-11-19 12:57:10|11510|11495|11510|11495|11510|11495|11510|11495|0
1637326640000|2021-11-19 12:57:20|11510.1|11495.1|11510.6|11495.6|11510.6|11495.6|11510.1|11495.1|0
1637326650000|2021-11-19 12:57:30|11511.1|11496.1|11510.9|11495.9|11511.1|11496.1|11510.9|11495.9|1
1637326670000|2021-11-19 12:57:50|11511|11496|11511|11496|11511|11496|11511|11496|0
1637326690000|2021-11-19 12:58:10|11511.3|11496.3|11511.3|11496.3|11511.3|11496.3|11511.3|11496.3|3
1637326710000|2021-11-19 12:58:30|11511.5|11496.5|11514.1|11499.1|11514.1|11499.1|11511.5|11496.5|1
1637326720000|2021-11-19 12:58:40|11514.6|11499.6|11519.1|11504.1|11519.4|11504.4|11514.6|11499.6|0
1637326730000|2021-11-19 12:58:50|11520.1|11505.1|11520.1|11505.1|11520.1|11505.1|11520.1|11505.1|0
1637326740000|2021-11-19 12:59:00|11520.2|11505.2|11523.1|11508.1|11523.1|11508.1|11520.2|11505.2|0
1637326750000|2021-11-19 12:59:10|11523.2|11508.2|11525.2|11510.2|11525.7|11510.7|11523.2|11508.2|0
1637326760000|2021-11-19 12:59:20|11525.1|11510.1|11524.7|11509.7|11525.1|11510.1|11524.7|11509.7|0
1637326780000|2021-11-19 12:59:40|11524.9|11509.9|11527.2|11512.2|11527.2|11512.2|11524.9|11509.9|0
1637326790000|2021-11-19 12:59:50|11527.9|11512.9|11535.2|11520.2|11535.2|11520.2|11527.9|11512.9|0
1637326800000|2021-11-19 13:00:00|11534.7|11519.7|11540.7|11525.7|11540.7|11525.7|11534.7|11519.7|0
1637326810000|2021-11-19 13:00:10|11540.6|11525.6|11540.6|11525.6|11540.6|11525.6|11540.6|11525.6|2
1637326820000|2021-11-19 13:00:20|11540.7|11525.7|11540.7|11525.7|11540.7|11525.7|11540.7|11525.7|0
1637326840000|2021-11-19 13:00:40|||||||||2
1637326850000|2021-11-19 13:00:50|11541|11526|11541|11526|11541|11526|11541|11526|0
1637326860000|2021-11-19 13:01:00|11539.7|11524.7|11536.2|11521.2|11539.7|11524.7|11536.2|11521.2|0
1637326880000|2021-11-19 13:01:20|11530.7|11515.7|11530.1|11515.1|11530.7|11515.7|11527.7|11512.7|2
1637326900000|2021-11-19 13:01:40|11529.7|11514.7|11528.7|11513.7|11529.7|11514.7|11528.7|11513.7|0
1637326910000|2021-11-19 13:01:50|11529.2|11514.2|11529.2|11514.2|11529.2|11514.2|11529.1|11514.1|0
1637326920000|2021-11-19 13:02:00|11529.3|11514.3|11531.2|11516.2|11531.2|11516.2|11529.3|11514.3|0
1637326940000|2021-11-19 13:02:20|||||||||2
1637326970000|2021-11-19 13:02:50|11536.2|11521.2|11540.7|11525.7|11540.7|11525.7|11536.2|11521.2|0
1637326980000|2021-11-19 13:03:00|11541.2|11526.2|11542.2|11527.2|11542.2|11527.2|11541.2|11526.2|0
1637326990000|2021-11-19 13:03:10|11542|11527|11540.7|11525.7|11542|11527|11539.8|11524.8|0
1637327010000|2021-11-19 13:03:30|11540.5|11525.5|11539.3|11524.3|11540.5|11525.5|11539.2|11524.2|2
1637327020000|2021-11-19 13:03:40|11539.8|11524.8|11540.8|11525.8|11540.8|11525.8|11539.8|11524.8|0
1637327040000|2021-11-19 13:04:00|11540.7|11525.7|11540.3|11525.3|11540.7|11525.7|11538.8|11523.8|0
1637327050000|2021-11-19 13:04:10|11540.4|11525.4|11540.4|11525.4|11540.4|11525.4|11540.4|11525.4|0
1637327070000|2021-11-19 13:04:30|11539.4|11524.4|11541.5|11526.5|11541.5|11526.5|11539.4|11524.4|0
1637327090000|2021-11-19 13:04:50|11541.4|11526.4|11543.5|11528.5|11543.5|11528.5|11541.4|11526.4|2
1637327100000|2021-11-19 13:05:00|11542.4|11527.4|11537.5|11522.5|11542.5|11527.5|11537.5|11522.5|0
1637327110000|2021-11-19 13:05:10|11537.9|11522.9|11532.5|11517.5|11537.9|11522.9|11532.5|11517.5|0
1637327120000|2021-11-19 13:05:20|11533.5|11518.5|11533.5|11518.5|11533.5|11518.5|11533.5|11518.5|0
1637327140000|2021-11-19 13:05:40|11536.5|11521.5|11536.6|11521.6|11536.6|11521.6|11536.5|11521.5|0
1637327150000|2021-11-19 13:05:50|||||||||2
1637327210000|2021-11-19 13:06:50|11536.7|11521.7|11536.7|11521.7|11536.7|11521.7|11536.7|11521.7|0
1637327220000|2021-11-19 13:07:00|11536.8|11521.8|11536.8|11521.8|11536.8|11521.8|11536.8|11521.8|2
1637327230000|2021-11-19 13:07:10|11539.7|11524.7|11539.3|11524.3|11539.7|11524.7|11539.3|11524.3|0
1637327240000|2021-11-19 13:07:20|11539.8|11524.8|11535.6|11520.6|11539.8|11524.8|11535.6|11520.6|0
1637327250000|2021-11-19 13:07:30|11534.3|11519.3|11538.8|11523.8|11538.8|11523.8|11534.3|11519.3|0
1637327260000|2021-11-19 13:07:40|11539.3|11524.3|11540.3|11525.3|11540.3|11525.3|11539.3|11524.3|0
1637327270000|2021-11-19 13:07:50|11540.4|11525.4|11540.4|11525.4|11540.4|11525.4|11540.4|11525.4|3
1637327280000|2021-11-19 13:08:00|11539.8|11524.8|11538.9|11523.9|11539.9|11524.9|11538.9|11523.9|0
1637327290000|2021-11-19 13:08:10|11539|11524|11539.5|11524.5|11539.5|11524.5|11539|11524|0
1637327300000|2021-11-19 13:08:20|11539.9|11524.9|11539.4|11524.4|11539.9|11524.9|11538.9|11523.9|0
1637327310000|2021-11-19 13:08:30|11539.9|11524.9|11539.9|11524.9|11539.9|11524.9|11539.9|11524.9|0
1637327320000|2021-11-19 13:08:40|11539.8|11524.8|11538.9|11523.9|11539.8|11524.8|11538.9|11523.9|0
1637327330000|2021-11-19 13:08:50|11539|11524|11539.9|11524.9|11539.9|11524.9|11539|11524|0
1637327340000|2021-11-19 13:09:00|11540.2|11525.2|11543.2|11528.2|11543.2|11528.2|11540.2|11525.2|2
1637327350000|2021-11-19 13:09:10|11544.2|11529.2|11548.7|11533.7|11548.7|11533.7|11544.2|11529.2|0
1637327370000|2021-11-19 13:09:30|11549.7|11534.7|11549.7|11534.7|11550.2|11535.2|11549.7|11534.7|0
1637327380000|2021-11-19 13:09:40|11551.2|11536.2|11551.7|11536.7|11551.7|11536.7|11551.2|11536.2|0
1637327390000|2021-11-19 13:09:50|11551.4|11536.4|11549.7|11534.7|11551.4|11536.4|11549.7|11534.7|2
1637327430000|2021-11-19 13:10:30|11549.3|11534.3|11547.2|11532.2|11549.3|11534.3|11547.1|11532.1|0
1637327440000|2021-11-19 13:10:40|11551.9|11526.9|11551.9|11526.9|11551.9|11526.9|11551.9|11526.9|2
1637327450000|2021-11-19 13:10:50|11558.1|11520.6|11558.1|11520.6|11558.1|11520.6|11558.1|11520.6|0
1637327490000|2021-11-19 13:11:30|11552|11527|11552|11527|11552|11527|11552|11527|0
1637327500000|2021-11-19 13:11:40|11552.1|11527.1|11552.6|11527.6|11553.1|11528.1|11552.1|11527.1|0
1637327510000|2021-11-19 13:11:50|11552.5|11527.5|11552.5|11527.5|11552.5|11527.5|11552.5|11527.5|2
1637327520000|2021-11-19 13:12:00|11552.4|11527.4|11551.4|11526.4|11552.4|11527.4|11551.4|11526.4|0
1637327530000|2021-11-19 13:12:10|11552.1|11527.1|11553.4|11528.4|11553.9|11528.9|11552.1|11527.1|0
1637327550000|2021-11-19 13:12:30|11553.9|11528.9|11554.4|11529.4|11554.4|11529.4|11553.9|11528.9|0
1637327570000|2021-11-19 13:12:50|11554.5|11529.5|11549.3|11534.3|11556.5|11534.3|11549.3|11529.5|0
1637327580000|2021-11-19 13:13:00|11548.9|11533.9|11548.9|11533.9|11548.9|11533.9|11548.9|11533.9|0
1637327590000|2021-11-19 13:13:10|11548.4|11533.4|11553|11528|11553|11533.4|11547.9|11528|2
1637327640000|2021-11-19 13:14:00|11552.8|11527.8|11542.5|11517.5|11552.8|11527.8|11542.5|11517.5|0
1637327650000|2021-11-19 13:14:10|11541.9|11516.9|11539.9|11514.9|11541.9|11516.9|11539.9|11514.9|0
1637327660000|2021-11-19 13:14:20|11531.7|11516.7|11531.7|11516.7|11531.7|11516.7|11531.7|11516.7|0
1637327670000|2021-11-19 13:14:30|11530.8|11515.8|11530.8|11515.8|11530.8|11515.8|11530.8|11515.8|0
1637327680000|2021-11-19 13:14:40|11533.5|11518.5|11533.5|11518.5|11533.5|11518.5|11533.5|11518.5|0
1637327690000|2021-11-19 13:14:50|11532.6|11517.6|11535.9|11520.9|11535.9|11520.9|11532.6|11517.6|1
1637327700000|2021-11-19 13:15:00|11535.8|11520.8|11537.4|11522.4|11537.4|11522.4|11535.8|11520.8|5
1637327710000|2021-11-19 13:15:10|11537.8|11522.8|11537.8|11522.8|11537.8|11522.8|11537.8|11522.8|0
1637327720000|2021-11-19 13:15:20|||||||||1
1637327730000|2021-11-19 13:15:30|||||||||1
1637327750000|2021-11-19 13:15:50|11539.2|11524.2|11539.2|11524.2|11539.2|11524.2|11539.2|11524.2|1
1637327760000|2021-11-19 13:16:00|11538.8|11523.8|11539.6|11524.6|11539.6|11524.6|11538.3|11523.3|2
1637327770000|2021-11-19 13:16:10|11541|11526|11541|11526|11541|11526|11541|11526|0
1637327790000|2021-11-19 13:16:30|11541.3|11526.3|11541.3|11526.3|11541.3|11526.3|11541.3|11526.3|1
1637327820000|2021-11-19 13:17:00|||||||||1
1637327830000|2021-11-19 13:17:10|11543.3|11528.3|11544.8|11529.8|11544.8|11529.8|11543.3|11528.3|0
1637327840000|2021-11-19 13:17:20|||||||||1
1637327850000|2021-11-19 13:17:30|11544.5|11529.5|11543.3|11528.3|11544.5|11529.5|11543.3|11528.3|0
1637327860000|2021-11-19 13:17:40|||||||||2
1637327910000|2021-11-19 13:18:30|||||||||3
1637327940000|2021-11-19 13:19:00|11543.4|11528.4|11544.3|11529.3|11545.8|11530.8|11543.4|11528.4|0
1637327950000|2021-11-19 13:19:10|11544.1|11529.1|11544.1|11529.1|11544.1|11529.1|11544.1|11529.1|0
1637327960000|2021-11-19 13:19:20|11541.8|11526.8|11541.8|11526.8|11541.8|11526.8|11541.8|11526.8|0
1637327970000|2021-11-19 13:19:30|11542|11527|11543.8|11528.8|11543.8|11528.8|11542|11527|2
1637327980000|2021-11-19 13:19:40|11544.2|11529.2|11547.3|11532.3|11547.3|11532.3|11544.2|11529.2|0
1637328000000|2021-11-19 13:20:00|11546.9|11531.9|11547|11532|11551.6|11533.9|11546.6|11526.6|5
1637328010000|2021-11-19 13:20:10|11546.6|11531.6|11546.2|11531.2|11546.6|11531.6|11546.1|11531.1|0
1637328020000|2021-11-19 13:20:20|11546.4|11531.4|11548.3|11533.3|11548.3|11533.3|11546.4|11531.4|0
1637328030000|2021-11-19 13:20:30|11548.8|11533.8|11548.8|11533.8|11548.8|11533.8|11548.8|11533.8|0
1637328050000|2021-11-19 13:20:50|11549.8|11534.8|11549.8|11534.8|11549.8|11534.8|11549.8|11534.8|0
1637328080000|2021-11-19 13:21:20|11548.3|11533.3|11548.8|11533.8|11548.8|11533.8|11548.3|11533.3|0
1637328090000|2021-11-19 13:21:30|11548.2|11533.2|11548.3|11533.3|11548.3|11533.3|11548.2|11533.2|0
1637328100000|2021-11-19 13:21:40|11548.2|11533.2|11545.5|11530.5|11548.4|11533.4|11545.2|11530.2|3
1637328140000|2021-11-19 13:22:20|11546|11531|11547|11532|11547|11532|11546|11531|5
1637328160000|2021-11-19 13:22:40|11546.5|11531.5|11545.5|11530.5|11546.5|11531.5|11545.5|11530.5|0
1637328170000|2021-11-19 13:22:50|11545|11530|11539.4|11524.4|11545|11530|11539.2|11524.2|7
1637328180000|2021-11-19 13:23:00|11538.9|11523.9|11534.7|11519.7|11538.9|11523.9|11534.7|11519.7|2
1637328190000|2021-11-19 13:23:10|11534.6|11519.6|11533.7|11518.7|11534.6|11519.6|11533.7|11518.7|0
1637328200000|2021-11-19 13:23:20|11530.9|11515.9|11531.4|11516.4|11531.4|11516.4|11530.9|11515.9|0
1637328210000|2021-11-19 13:23:30|11533.8|11518.8|11533.8|11518.8|11533.8|11518.8|11533.8|11518.8|0
1637328220000|2021-11-19 13:23:40|11540.5|11525.5|11539.5|11524.5|11540.5|11525.5|11539.5|11524.5|0
1637328240000|2021-11-19 13:24:00|11539.6|11524.6|11541.9|11526.9|11541.9|11526.9|11539.6|11524.6|0
1637328260000|2021-11-19 13:24:20|11540.9|11525.9|11540.9|11525.9|11540.9|11525.9|11540.9|11525.9|0
1637328270000|2021-11-19 13:24:30|11539.1|11524.1|11539.1|11524.1|11539.1|11524.1|11539.1|11524.1|0
1637328280000|2021-11-19 13:24:40|11539|11524|11536.1|11521.1|11539|11524|11536.1|11521.1|0
1637328290000|2021-11-19 13:24:50|11535.1|11520.1|11536.2|11521.2|11536.2|11521.2|11534.7|11519.7|4
1637328300000|2021-11-19 13:25:00|11537.7|11522.7|11539.7|11524.7|11539.7|11524.7|11537.7|11522.7|0
1637328310000|2021-11-19 13:25:10|11540.2|11525.2|11540.2|11525.2|11541.2|11526.2|11540.2|11525.2|0
1637328340000|2021-11-19 13:25:40|11540.1|11525.1|11539.3|11524.3|11540.1|11525.1|11539.2|11524.2|0
1637328360000|2021-11-19 13:26:00|11540.2|11525.2|11540.2|11525.2|11540.2|11525.2|11540.2|11525.2|0
1637328370000|2021-11-19 13:26:10|11540.1|11525.1|11538.7|11523.7|11540.1|11525.1|11538.7|11523.7|0
1637328380000|2021-11-19 13:26:20|11538.8|11523.8|11538.8|11523.8|11538.8|11523.8|11538.8|11523.8|1
1637328390000|2021-11-19 13:26:30|11536.9|11521.9|11535.9|11520.9|11536.9|11521.9|11535.9|11520.9|0
1637328400000|2021-11-19 13:26:40|11535.4|11520.4|11535.4|11520.4|11535.4|11520.4|11535.4|11520.4|0
1637328410000|2021-11-19 13:26:50|11535.2|11520.2|11534.4|11519.4|11535.2|11520.2|11534.3|11519.3|3
1637328420000|2021-11-19 13:27:00|11534.8|11519.8|11527.9|11512.9|11534.8|11519.8|11527.9|11512.9|0
1637328430000|2021-11-19 13:27:10|11529.4|11514.4|11528.8|11513.8|11529.4|11514.4|11528.8|11513.8|5
1637328440000|2021-11-19 13:27:20|11528.9|11513.9|11529.7|11514.7|11529.7|11514.7|11528.9|11513.9|0
1637328450000|2021-11-19 13:27:30|11530.9|11515.9|11539.7|11524.7|11539.7|11524.7|11530.9|11515.9|0
1637328460000|2021-11-19 13:27:40|11539.2|11524.2|11542.3|11527.3|11542.3|11527.3|11539.2|11524.2|0
1637328470000|2021-11-19 13:27:50|11546.7|11531.7|11546.8|11531.8|11546.8|11531.8|11546.7|11531.7|0
1637328480000|2021-11-19 13:28:00|11547.2|11532.2|11548.8|11533.8|11548.8|11533.8|11547.2|11532.2|0
1637328490000|2021-11-19 13:28:10|11549|11534|11550.8|11535.8|11551.2|11536.2|11549|11534|2
1637328550000|2021-11-19 13:29:10|11566.5|11529|11566.5|11529|11566.5|11529|11566.5|11529|4
1637328570000|2021-11-19 13:29:30|11566.6|11529.1|11566.6|11529.1|11566.6|11529.1|11566.6|11529.1|0
1637328580000|2021-11-19 13:29:40|11567|11529.5|11567|11529.5|11567|11529.5|11567|11529.5|7
1637328590000|2021-11-19 13:29:50|11566.4|11528.9|11561.1|11536.1|11566.4|11536.1|11560.3|11528.9|5
1637328600000|2021-11-19 13:30:00|11555.9|11540.9|11561|11536|11561.1|11540.9|11555.9|11536|3
1637328610000|2021-11-19 13:30:10|11561.1|11536.1|11571.3|11556.3|11571.3|11556.3|11559.8|11536.1|0
1637328620000|2021-11-19 13:30:20|11568.3|11553.3|11567.9|11552.9|11568.4|11553.4|11567.9|11552.9|0
1637328630000|2021-11-19 13:30:30|11567.7|11552.7|11575.2|11560.2|11575.2|11560.2|11565.5|11550.5|2
1637328640000|2021-11-19 13:30:40|11575.3|11560.3|11575.8|11560.8|11575.8|11560.8|11575.3|11560.3|0
1637328650000|2021-11-19 13:30:50|11575.4|11560.4|11575.4|11560.4|11575.9|11560.9|11575.4|11560.4|0
1637328660000|2021-11-19 13:31:00|11576.3|11561.3|11578.3|11563.3|11581.2|11566.2|11576.3|11561.3|9
1637328670000|2021-11-19 13:31:10|11578.2|11563.2|11578.3|11563.3|11578.3|11563.3|11578.2|11563.2|2
1637328680000|2021-11-19 13:31:20|11579.8|11564.8|11579.8|11564.8|11579.8|11564.8|11579.8|11564.8|0
1637328690000|2021-11-19 13:31:30|11579.7|11564.7|11578.4|11563.4|11579.7|11564.7|11578.3|11563.3|0
1637328710000|2021-11-19 13:31:50|11575.6|11560.6|11575.6|11560.6|11575.6|11560.6|11575.6|11560.6|0
1637328720000|2021-11-19 13:32:00|11575.3|11560.3|11570.7|11555.7|11575.3|11560.3|11570.7|11555.7|0
1637328730000|2021-11-19 13:32:10|11570.1|11555.1|11569.2|11554.2|11570.1|11555.1|11569.2|11554.2|0
1637328740000|2021-11-19 13:32:20|11568.8|11553.8|11565.2|11550.2|11568.8|11553.8|11565.2|11550.2|1
1637328760000|2021-11-19 13:32:40|||||||||1
1637328770000|2021-11-19 13:32:50|11564.2|11549.2|11564.3|11549.3|11564.3|11549.3|11564.2|11549.2|0
1637328780000|2021-11-19 13:33:00|11565.2|11550.2|11565.2|11550.2|11565.2|11550.2|11565.2|11550.2|0
1637328790000|2021-11-19 13:33:10|11565.1|11550.1|11562.2|11547.2|11565.1|11550.1|11562.2|11547.2|0
1637328800000|2021-11-19 13:33:20|11562.1|11547.1|11561.2|11546.2|11562.1|11547.1|11561.2|11546.2|1
1637328820000|2021-11-19 13:33:40|11561.8|11546.8|11564.9|11549.9|11564.9|11549.9|11561.8|11546.8|2
1637328830000|2021-11-19 13:33:50|11564.7|11549.7|11564.8|11549.8|11564.8|11549.8|11564.7|11549.7|2
1637328840000|2021-11-19 13:34:00|11567.3|11552.3|11570.3|11555.3|11570.3|11555.3|11567.3|11552.3|0
1637328850000|2021-11-19 13:34:10|11570.8|11555.8|11570.8|11555.8|11570.8|11555.8|11570.8|11555.8|0
1637328860000|2021-11-19 13:34:20|11571.3|11556.3|11571.3|11556.3|11571.3|11556.3|11571.3|11556.3|0
1637328870000|2021-11-19 13:34:30|11570.8|11555.8|11565.8|11550.8|11570.8|11555.8|11565.8|11550.8|0
1637328900000|2021-11-19 13:35:00|11565.7|11550.7|11565.3|11550.3|11565.7|11550.7|11565.3|11550.3|0
1637328920000|2021-11-19 13:35:20|||||||||3
1637328930000|2021-11-19 13:35:30|11566.3|11551.3|11566.3|11551.3|11566.3|11551.3|11566.3|11551.3|0
1637328960000|2021-11-19 13:36:00|11566.1|11551.1|11566.1|11551.1|11566.1|11551.1|11566.1|11551.1|5
1637328970000|2021-11-19 13:36:10|11564.6|11549.6|11565.1|11550.1|11565.1|11550.1|11564.6|11549.6|0
1637328980000|2021-11-19 13:36:20|11564.8|11549.8|11564.8|11549.8|11564.8|11549.8|11564.8|11549.8|0
1637329010000|2021-11-19 13:36:50|11564.3|11549.3|11564.3|11549.3|11564.3|11549.3|11564.3|11549.3|0
1637329020000|2021-11-19 13:37:00|11599.1|11574.1|11598.5|11561|11602.6|11579.6|11585.4|11561|18
1637329030000|2021-11-19 13:37:10|11598.6|11561.1|11592.5|11567.5|11598.6|11567.5|11592.4|11561.1|0
1637329040000|2021-11-19 13:37:20|11592.4|11567.4|11596.2|11558.7|11596.2|11567.4|11592.4|11558.7|0
1637329050000|2021-11-19 13:37:30|11595.3|11557.8|11594.5|11557|11595.4|11557.9|11594.5|11557|0
1637329070000|2021-11-19 13:37:50|11588.1|11563.1|11588|11563|11588.1|11563.1|11587.4|11562.4|0
1637329090000|2021-11-19 13:38:10|11588.2|11563.2|11589.7|11564.7|11596.4|11565.2|11588.2|11558.9|2
1637329100000|2021-11-19 13:38:20|11590.7|11565.7|11587.7|11572.7|11590.7|11572.7|11585.9|11565.7|0
1637329110000|2021-11-19 13:38:30|11587.9|11572.9|11585.7|11570.7|11589.9|11574.9|11582.6|11564.2|4
1637329150000|2021-11-19 13:39:10|11587.2|11572.2|11587.2|11572.2|11587.2|11572.2|11587.2|11572.2|0
1637329160000|2021-11-19 13:39:20|11595.2|11570.2|11595.2|11570.2|11595.2|11570.2|11595.2|11570.2|0
1637329170000|2021-11-19 13:39:30|11595.1|11570.1|11595.6|11570.6|11595.6|11570.6|11595.1|11570.1|0
1637329180000|2021-11-19 13:39:40|||||||||1
1637329210000|2021-11-19 13:40:10|11595.7|11570.7|11596.1|11571.1|11596.1|11571.1|11595.7|11570.7|3
1637329250000|2021-11-19 13:40:50|11595.6|11570.6|11595.6|11570.6|11595.6|11570.6|11595.6|11570.6|0
1637329270000|2021-11-19 13:41:10|11592.7|11577.7|11594|11579|11594|11579|11592.7|11577.7|0
1637329280000|2021-11-19 13:41:20|11596.1|11581.1|11596.1|11581.1|11596.1|11581.1|11596.1|11581.1|0
1637329290000|2021-11-19 13:41:30|11596|11581|11593.6|11578.6|11596|11581|11593.6|11578.6|0
1637329300000|2021-11-19 13:41:40|11593.1|11578.1|11592.2|11577.2|11593.1|11578.1|11592.2|11577.2|0
1637329320000|2021-11-19 13:42:00|11592|11577|11588.1|11573.1|11592|11577|11588.1|11573.1|3
1637329330000|2021-11-19 13:42:10|11588.3|11573.3|11589.3|11574.3|11589.3|11574.3|11588.3|11573.3|0
1637329340000|2021-11-19 13:42:20|11589.2|11574.2|11586.8|11571.8|11589.2|11574.2|11586.8|11571.8|2
1637329350000|2021-11-19 13:42:30|11586.7|11571.7|11584.7|11569.7|11589.6|11574.6|11584.7|11569.7|0
1637329360000|2021-11-19 13:42:40|11585.7|11570.7|11585.8|11570.8|11585.8|11570.8|11585.7|11570.7|0
1637329370000|2021-11-19 13:42:50|11587.3|11572.3|11586.8|11571.8|11587.4|11572.4|11586.8|11571.8|0
1637329380000|2021-11-19 13:43:00|11587.3|11572.3|11587.3|11572.3|11587.3|11572.3|11587.3|11572.3|0
1637329420000|2021-11-19 13:43:40|11586.9|11571.9|11583.9|11568.9|11586.9|11571.9|11583.4|11568.4|0
1637329430000|2021-11-19 13:43:50|11584.2|11569.2|11585.3|11570.3|11585.3|11570.3|11584.2|11569.2|1
1637329440000|2021-11-19 13:44:00|11585.4|11570.4|11586.4|11571.4|11586.4|11571.4|11585.4|11570.4|0
1637329460000|2021-11-19 13:44:20|||||||||1
1637329470000|2021-11-19 13:44:30|11586.5|11571.5|11586.5|11571.5|11586.5|11571.5|11586.5|11571.5|0
1637329480000|2021-11-19 13:44:40|11586.6|11571.6|11586.6|11571.6|11586.6|11571.6|11586.6|11571.6|0
1637329490000|2021-11-19 13:44:50|11587.4|11572.4|11587.4|11572.4|11587.4|11572.4|11587.4|11572.4|0
1637329500000|2021-11-19 13:45:00|11586.5|11571.5|11586.7|11571.7|11586.7|11571.7|11586.5|11571.5|1
1637329540000|2021-11-19 13:45:40|||||||||3
1637329570000|2021-11-19 13:46:10|11590.1|11575.1|11590|11575|11590.1|11575.1|11590|11575|0
1637329580000|2021-11-19 13:46:20|||||||||1
1637329590000|2021-11-19 13:46:30|||||||||2
1637329640000|2021-11-19 13:47:20|||||||||3
1637329650000|2021-11-19 13:47:30|11590.6|11575.6|11590.6|11575.6|11590.6|11575.6|11590.6|11575.6|5
1637329660000|2021-11-19 13:47:40|11591|11576|11591.5|11576.5|11592.4|11577.4|11591|11576|1
1637329690000|2021-11-19 13:48:10|11591.6|11576.6|11591.6|11576.6|11591.6|11576.6|11591.6|11576.6|0
1637329710000|2021-11-19 13:48:30|11594.2|11579.2|11595.2|11580.2|11596.6|11581.6|11594.2|11579.2|2
1637329720000|2021-11-19 13:48:40|11596.2|11581.2|11595.6|11580.6|11596.2|11581.2|11595.6|11580.6|4
1637329730000|2021-11-19 13:48:50|11596.1|11581.1|11597.1|11582.1|11597.1|11582.1|11596.1|11581.1|0
1637329740000|2021-11-19 13:49:00|11597.3|11582.3|11602.1|11587.1|11606.1|11591.1|11597.3|11582.3|1
1637329750000|2021-11-19 13:49:10|11602.6|11587.6|11598.1|11583.1|11602.6|11587.6|11598.1|11583.1|0
1637329760000|2021-11-19 13:49:20|11596.6|11581.6|11604.6|11589.6|11604.6|11589.6|11595.1|11580.1|0
1637329770000|2021-11-19 13:49:30|11604.8|11589.8|11596.1|11581.1|11606.1|11591.1|11596.1|11581.1|0
1637329780000|2021-11-19 13:49:40|11596.2|11581.2|11596.1|11581.1|11596.2|11581.2|11596.1|11581.1|1
1637329790000|2021-11-19 13:49:50|11596.3|11581.3|11594.3|11579.3|11596.4|11581.4|11594.3|11579.3|5
1637329800000|2021-11-19 13:50:00|11599|11574|11591.4|11576.4|11599|11576.4|11591.4|11571.3|0
1637329810000|2021-11-19 13:50:10|11590.4|11575.4|11591.9|11576.9|11591.9|11576.9|11590.3|11575.3|0
1637329820000|2021-11-19 13:50:20|11591.8|11576.8|11588|11573|11591.8|11576.8|11588|11573|3
1637329830000|2021-11-19 13:50:30|11587.8|11572.8|11586.5|11571.5|11587.8|11572.8|11586|11571|0
1637329840000|2021-11-19 13:50:40|11586.2|11571.2|11582.9|11567.9|11586.2|11571.2|11582.9|11567.9|0
1637329850000|2021-11-19 13:50:50|11582.2|11567.2|11578.5|11563.5|11582.2|11567.2|11578.5|11563.5|0
1637329870000|2021-11-19 13:51:10|11580|11565|11582|11567|11582|11567|11580|11565|0
1637329880000|2021-11-19 13:51:20|11581.9|11566.9|11581|11566|11581.9|11566.9|11581|11566|0
1637329890000|2021-11-19 13:51:30|11580.5|11565.5|11580.4|11565.4|11580.5|11565.5|11580.4|11565.4|0
1637329910000|2021-11-19 13:51:50|11580.6|11565.6|11580.6|11565.6|11580.7|11565.7|11580.6|11565.6|2
1637329950000|2021-11-19 13:52:30|11580.8|11565.8|11581.2|11566.2|11581.7|11566.7|11580.8|11565.8|0
1637329980000|2021-11-19 13:53:00|11580.7|11565.7|11580.7|11565.7|11580.7|11565.7|11580.7|11565.7|1
1637329990000|2021-11-19 13:53:10|11578.8|11563.8|11578.4|11563.4|11578.8|11563.8|11578.4|11563.4|0
1637330000000|2021-11-19 13:53:20|11582.2|11567.2|11581.7|11566.7|11582.2|11567.2|11581.7|11566.7|4
1637330010000|2021-11-19 13:53:30|||||||||1
1637330020000|2021-11-19 13:53:40|||||||||3
1637330040000|2021-11-19 13:54:00|11581.8|11566.8|11578.4|11563.4|11582.2|11567.2|11578.4|11563.4|0
1637330050000|2021-11-19 13:54:10|11578.8|11563.8|11578.8|11563.8|11578.8|11563.8|11578.8|11563.8|0
1637330060000|2021-11-19 13:54:20|11578.9|11563.9|11578.3|11563.3|11578.9|11563.9|11578.3|11563.3|0
1637330070000|2021-11-19 13:54:30|11579.9|11564.9|11579.9|11564.9|11579.9|11564.9|11579.9|11564.9|0
1637330080000|2021-11-19 13:54:40|11580.1|11565.1|11583.7|11568.7|11583.7|11568.7|11580.1|11565.1|0
1637330090000|2021-11-19 13:54:50|11583.2|11568.2|11582.7|11567.7|11583.7|11568.7|11582.7|11567.7|0
1637330100000|2021-11-19 13:55:00|11589.9|11574.9|11589.9|11574.9|11589.9|11574.9|11589.9|11574.9|1
1637330110000|2021-11-19 13:55:10|11590.4|11575.4|11589.8|11574.8|11590.4|11575.4|11589.8|11574.8|1
1637330120000|2021-11-19 13:55:20|11590.3|11575.3|11589.8|11574.8|11590.3|11575.3|11589.8|11574.8|0
1637330130000|2021-11-19 13:55:30|11589.9|11574.9|11589.9|11574.9|11589.9|11574.9|11589.9|11574.9|0
1637330140000|2021-11-19 13:55:40|11590|11575|11591.4|11576.4|11591.4|11576.4|11590|11575|5
1637330150000|2021-11-19 13:55:50|11592|11577|11592.5|11577.5|11592.5|11577.5|11592|11577|3
1637330160000|2021-11-19 13:56:00|11592.8|11577.8|11593.9|11578.9|11595.4|11580.4|11592.8|11577.8|10
1637330170000|2021-11-19 13:56:10|11594|11579|11597.9|11582.9|11597.9|11582.9|11594|11579|4
1637330210000|2021-11-19 13:56:50|11598.4|11583.4|11598.4|11583.4|11598.4|11583.4|11598.4|11583.4|0
1637330230000|2021-11-19 13:57:10|11599.2|11584.2|11605.9|11590.9|11605.9|11590.9|11599.2|11584.2|0
1637330260000|2021-11-19 13:57:40|11606.3|11591.3|11608.2|11593.2|11608.2|11593.2|11606.2|11591.2|13
1637330270000|2021-11-19 13:57:50|11608|11593|11607.2|11592.2|11608|11593|11607.1|11592.1|2
1637330280000|2021-11-19 13:58:00|11607.1|11592.1|11605.7|11590.7|11607.1|11592.1|11605.7|11590.7|0
1637330300000|2021-11-19 13:58:20|11605.8|11590.8|11605.8|11590.8|11605.8|11590.8|11605.8|11590.8|0
1637330310000|2021-11-19 13:58:30|11605.3|11590.3|11604.8|11589.8|11605.3|11590.3|11604.8|11589.8|0
1637330340000|2021-11-19 13:59:00|11604.9|11589.9|11605.3|11590.3|11606.8|11591.8|11604.9|11589.9|0
1637330350000|2021-11-19 13:59:10|11605.7|11590.7|11607.2|11592.2|11609.2|11594.2|11605.7|11590.7|0
1637330360000|2021-11-19 13:59:20|11607.1|11592.1|11605.8|11590.8|11607.1|11592.1|11605.8|11590.8|0
1637330370000|2021-11-19 13:59:30|||||||||2
1637330380000|2021-11-19 13:59:40|11605.7|11590.7|11605.7|11590.7|11605.7|11590.7|11605.7|11590.7|0
1637330390000|2021-11-19 13:59:50|11605.8|11590.8|11606.7|11591.7|11606.7|11591.7|11605.8|11590.8|0
1637330410000|2021-11-19 14:00:10|11606.6|11591.6|11606.7|11591.7|11606.7|11591.7|11605.7|11590.7|0
1637330420000|2021-11-19 14:00:20|11607|11592|11607.1|11592.1|11607.1|11592.1|11605.7|11590.7|2
1637330430000|2021-11-19 14:00:30|11607|11592|11605.7|11590.7|11607|11592|11605.7|11590.7|0
1637330440000|2021-11-19 14:00:40|11606.1|11591.1|11606.1|11591.1|11606.1|11591.1|11606.1|11591.1|0
1637330450000|2021-11-19 14:00:50|11607.1|11592.1|11607.1|11592.1|11607.1|11592.1|11607.1|11592.1|0
1637330460000|2021-11-19 14:01:00|11607|11592|11611.3|11596.3|11611.3|11596.3|11606.6|11591.6|4
1637330470000|2021-11-19 14:01:10|11609.8|11594.8|11610.2|11595.2|11610.3|11595.3|11609.8|11594.8|0
1637330480000|2021-11-19 14:01:20|11610.3|11595.3|11610.3|11595.3|11610.3|11595.3|11610.3|11595.3|0
1637330490000|2021-11-19 14:01:30|11607.8|11592.8|11607.9|11592.9|11607.9|11592.9|11607.8|11592.8|0
1637330520000|2021-11-19 14:02:00|11608.8|11593.8|11608.4|11593.4|11608.8|11593.8|11608.4|11593.4|0
1637330530000|2021-11-19 14:02:10|11608.5|11593.5|11608.5|11593.5|11608.5|11593.5|11608.5|11593.5|1
1637330540000|2021-11-19 14:02:20|11609.9|11594.9|11616.5|11601.5|11617|11602|11609.9|11594.9|5
1637330550000|2021-11-19 14:02:30|11616.9|11601.9|11615|11600|11616.9|11601.9|11613.6|11598.6|3
1637330560000|2021-11-19 14:02:40|11614.8|11599.8|11613.5|11598.5|11614.8|11599.8|11613.5|11598.5|0
1637330590000|2021-11-19 14:03:10|||||||||1
1637330600000|2021-11-19 14:03:20|11613.6|11598.6|11615|11600|11615|11600|11613.6|11598.6|1
1637330610000|2021-11-19 14:03:30|11615.5|11600.5|11616.5|11601.5|11616.5|11601.5|11615.5|11600.5|2
1637330620000|2021-11-19 14:03:40|11616|11601|11615|11600|11616|11601|11615|11600|1
1637330640000|2021-11-19 14:04:00|11615.5|11600.5|11615.5|11600.5|11615.5|11600.5|11615.5|11600.5|3
1637330670000|2021-11-19 14:04:30|11616|11601|11616|11601|11616|11601|11616|11601|0
1637330690000|2021-11-19 14:04:50|11616.9|11601.9|11620.1|11605.1|11620.1|11605.1|11616.9|11601.9|1
1637330700000|2021-11-19 14:05:00|11617.2|11602.2|11615.7|11600.7|11617.2|11602.2|11615.7|11600.7|2
1637330710000|2021-11-19 14:05:10|11614.7|11599.7|11615.9|11600.9|11616.4|11601.4|11614.7|11599.7|0
1637330720000|2021-11-19 14:05:20|11616|11601|11616|11601|11617.5|11602.5|11616|11601|0
1637330730000|2021-11-19 14:05:30|11615.9|11600.9|11616|11601|11616.5|11601.5|11615.5|11600.5|0
1637330750000|2021-11-19 14:05:50|11615.5|11600.5|11612.9|11597.9|11615.5|11600.5|11612.9|11597.9|0
1637330770000|2021-11-19 14:06:10|11613.4|11598.4|11620.2|11605.2|11620.2|11605.2|11613.4|11598.4|0
1637330780000|2021-11-19 14:06:20|11620.4|11605.4|11620.5|11605.5|11620.5|11605.5|11620.4|11605.4|0
1637330790000|2021-11-19 14:06:30|11620.6|11605.6|11622.5|11607.5|11622.6|11607.6|11620.4|11605.4|3
1637330800000|2021-11-19 14:06:40|11622.6|11607.6|11621.2|11606.2|11622.6|11607.6|11621.1|11606.1|2
1637330810000|2021-11-19 14:06:50|11621.3|11606.3|11622.9|11607.9|11622.9|11607.9|11621.3|11606.3|5
1637330820000|2021-11-19 14:07:00|11623.4|11608.4|11623.4|11608.4|11623.5|11608.5|11623.4|11608.4|8
1637330830000|2021-11-19 14:07:10|11623.9|11608.9|11623.9|11608.9|11623.9|11608.9|11623.9|11608.9|2
1637330850000|2021-11-19 14:07:30|11621|11606|11619.4|11604.4|11621|11606|11619.4|11604.4|3
1637330860000|2021-11-19 14:07:40|11620|11605|11619.9|11604.9|11620|11605|11619.9|11604.9|3
1637330880000|2021-11-19 14:08:00|11619.8|11604.8|11619.4|11604.4|11619.8|11604.8|11619.4|11604.4|0
1637330890000|2021-11-19 14:08:10|11619.3|11604.3|11617.4|11602.4|11619.3|11604.3|11617.4|11602.4|0
1637330900000|2021-11-19 14:08:20|11616.9|11601.9|11616.9|11601.9|11616.9|11601.9|11616.9|11601.9|0
1637330920000|2021-11-19 14:08:40|11616.4|11601.4|11616.4|11601.4|11616.4|11601.4|11616.4|11601.4|1
1637330940000|2021-11-19 14:09:00|11618.3|11603.3|11618.3|11603.3|11618.3|11603.3|11618.3|11603.3|0
1637330950000|2021-11-19 14:09:10|||||||||1
1637330970000|2021-11-19 14:09:30|11617.4|11602.4|11617.4|11602.4|11617.4|11602.4|11617.4|11602.4|1
1637330980000|2021-11-19 14:09:40|11616.9|11601.9|11616.9|11601.9|11616.9|11601.9|11616.9|11601.9|0
1637330990000|2021-11-19 14:09:50|11615.9|11600.9|11611.9|11596.9|11615.9|11600.9|11611.9|11596.9|1
1637331010000|2021-11-19 14:10:10|11611.4|11596.4|11610.4|11595.4|11611.4|11596.4|11610.4|11595.4|0
1637331020000|2021-11-19 14:10:20|||||||||2
1637331040000|2021-11-19 14:10:40|11609.9|11594.9|11612.4|11597.4|11613|11598|11609.9|11594.9|3
1637331050000|2021-11-19 14:10:50|11612|11597|11611.5|11596.5|11612.4|11597.4|11611.5|11596.5|0
1637331060000|2021-11-19 14:11:00|||||||||1
1637331070000|2021-11-19 14:11:10|11609|11594|11607.5|11592.5|11609|11594|11606|11591|1
1637331080000|2021-11-19 14:11:20|||||||||1
1637331090000|2021-11-19 14:11:30|||||||||1
1637331110000|2021-11-19 14:11:50|11607.6|11592.6|11608.5|11593.5|11608.5|11593.5|11607.6|11592.6|1
1637331120000|2021-11-19 14:12:00|11608.6|11593.6|11609.3|11594.3|11609.3|11594.3|11608.1|11593.1|4
1637331130000|2021-11-19 14:12:10|11609.4|11594.4|11607.7|11592.7|11609.4|11594.4|11607.7|11592.7|0
1637331140000|2021-11-19 14:12:20|11606.8|11591.8|11607|11592|11607|11592|11606.8|11591.8|1
1637331150000|2021-11-19 14:12:30|11606.6|11591.6|11610.7|11595.7|11610.7|11595.7|11606.6|11591.6|3
1637331160000|2021-11-19 14:12:40|11610|11595|11608.7|11593.7|11610|11595|11608.6|11593.6|2
1637331170000|2021-11-19 14:12:50|11608.8|11593.8|11609.2|11594.2|11609.2|11594.2|11608.8|11593.8|0
1637331180000|2021-11-19 14:13:00|11609.1|11594.1|11609.1|11594.1|11609.1|11594.1|11609.1|11594.1|0
1637331190000|2021-11-19 14:13:10|11608.7|11593.7|11608.7|11593.7|11608.7|11593.7|11608.7|11593.7|0
1637331210000|2021-11-19 14:13:30|11608.9|11593.9|11610.1|11595.1|11611.1|11596.1|11608.9|11593.9|4
1637331220000|2021-11-19 14:13:40|11608.7|11593.7|11608.7|11593.7|11608.7|11593.7|11608.7|11593.7|1
1637331230000|2021-11-19 14:13:50|11608.9|11593.9|11611.1|11596.1|11611.1|11596.1|11608.9|11593.9|2
1637331240000|2021-11-19 14:14:00|11610.7|11595.7|11611.1|11596.1|11611.1|11596.1|11610.6|11595.6|1
1637331250000|2021-11-19 14:14:10|11615.7|11590.7|11613.5|11588.5|11615.7|11590.7|11613.4|11588.4|4
1637331260000|2021-11-19 14:14:20|11614.4|11589.4|11621|11606|11621|11606|11614.4|11589.4|0
1637331270000|2021-11-19 14:14:30|11620.9|11605.9|11621.6|11606.6|11621.6|11606.6|11620.6|11605.6|3
1637331280000|2021-11-19 14:14:40|11620.8|11605.8|11621.6|11606.6|11621.6|11606.6|11620.8|11605.8|1
1637331290000|2021-11-19 14:14:50|11621.2|11606.2|11625.6|11610.6|11625.6|11610.6|11621.2|11606.2|2
1637331300000|2021-11-19 14:15:00|11627.3|11612.3|11627.3|11612.3|11627.3|11612.3|11627.3|11612.3|0
1637331320000|2021-11-19 14:15:20|11627.4|11612.4|11627.4|11612.4|11627.4|11612.4|11627.4|11612.4|0
1637331330000|2021-11-19 14:15:30|||||||||1
1637331360000|2021-11-19 14:16:00|11629.4|11614.4|11629.4|11614.4|11629.4|11614.4|11629.4|11614.4|3
1637331370000|2021-11-19 14:16:10|11629.1|11614.1|11629.5|11614.5|11629.9|11614.9|11629.1|11614.1|1
1637331380000|2021-11-19 14:16:20|11634.7|11619.7|11636.5|11611.5|11636.5|11620.3|11634.7|11611.4|2
1637331390000|2021-11-19 14:16:30|||||||||1
1637331430000|2021-11-19 14:17:10|11636|11611|11633.4|11608.4|11636|11611|11633.4|11608.4|2
1637331440000|2021-11-19 14:17:20|11633.9|11608.9|11634.4|11609.4|11634.4|11609.4|11633.9|11608.9|0
1637331450000|2021-11-19 14:17:30|||||||||1
1637331460000|2021-11-19 14:17:40|11635.6|11610.6|11635|11610|11635.6|11610.6|11635|11610|0
1637331470000|2021-11-19 14:17:50|11636.6|11611.6|11636.6|11611.6|11636.6|11611.6|11636.6|11611.6|0
1637331490000|2021-11-19 14:18:10|11637.5|11612.5|11635.1|11610.1|11637.5|11612.5|11635.1|11610.1|1
1637331500000|2021-11-19 14:18:20|11630.1|11615.1|11641.3|11626.3|11641.3|11626.3|11630.1|11615.1|0
1637331510000|2021-11-19 14:18:30|11643.1|11628.1|11643.1|11628.1|11643.1|11628.1|11643.1|11628.1|1
1637331520000|2021-11-19 14:18:40|11644.1|11629.1|11644.5|11629.5|11645|11630|11644|11629|1
1637331530000|2021-11-19 14:18:50|11644.6|11629.6|11644.5|11629.5|11644.6|11629.6|11644.5|11629.5|0
1637331540000|2021-11-19 14:19:00|11646|11631|11648.3|11633.3|11648.3|11633.3|11646|11631|1
1637331550000|2021-11-19 14:19:10|||||||||2
1637331560000|2021-11-19 14:19:20|11645.3|11630.3|11645.9|11630.9|11645.9|11630.9|11645.3|11630.3|0
1637331570000|2021-11-19 14:19:30|||||||||2
1637331580000|2021-11-19 14:19:40|11645.8|11630.8|11645.8|11630.8|11645.8|11630.8|11645.8|11630.8|0
1637331590000|2021-11-19 14:19:50|11644.5|11629.5|11644.5|11629.5|11644.5|11629.5|11644.5|11629.5|0
1637331610000|2021-11-19 14:20:10|11644.2|11629.2|11644.2|11629.2|11644.2|11629.2|11644.2|11629.2|3
1637331620000|2021-11-19 14:20:20|11643.7|11628.7|11644|11629|11644|11629|11643.1|11628.1|3
1637331630000|2021-11-19 14:20:30|11644.5|11629.5|11642|11627|11644.5|11629.5|11642|11627|1
1637331640000|2021-11-19 14:20:40|||||||||3
1637331650000|2021-11-19 14:20:50|11640.5|11625.5|11639.5|11624.5|11640.5|11625.5|11638.5|11623.5|1
1637331660000|2021-11-19 14:21:00|11639.9|11624.9|11644|11629|11644|11629|11639.9|11624.9|0
1637331670000|2021-11-19 14:21:10|11644.5|11629.5|11638.4|11623.4|11646|11631|11637.4|11622.4|1
1637331690000|2021-11-19 14:21:30|11637.7|11622.7|11634.9|11619.9|11637.7|11622.7|11634.9|11619.9|2
1637331700000|2021-11-19 14:21:40|11634.4|11619.4|11631.9|11616.9|11634.4|11619.4|11631.9|11616.9|0
1637331710000|2021-11-19 14:21:50|11632|11617|11631|11616|11632.4|11617.4|11631|11616|0
1637331720000|2021-11-19 14:22:00|11631.5|11616.5|11636.8|11611.8|11636.8|11616.5|11630.4|11611.8|4
1637331730000|2021-11-19 14:22:10|11631.9|11616.9|11632.1|11617.1|11636.9|11617.2|11631.9|11611.9|0
1637331740000|2021-11-19 14:22:20|11631.1|11616.1|11630.1|11615.1|11631.1|11616.1|11630.1|11615.1|0
1637331750000|2021-11-19 14:22:30|11630|11615|11628.6|11613.6|11630|11615|11628.6|11613.6|0
1637331770000|2021-11-19 14:22:50|11628.7|11613.7|11625.2|11610.2|11630.2|11613.7|11625.2|11605.2|1
1637331790000|2021-11-19 14:23:10|11630|11605|11631.5|11594|11631.5|11605|11628.2|11594|2
1637331800000|2021-11-19 14:23:20|11629.6|11592.1|11629.6|11592.1|11629.6|11592.1|11629.6|11592.1|0
1637331810000|2021-11-19 14:23:30|11622.9|11597.9|11609.6|11594.6|11622.9|11597.9|11609.6|11589.8|0
1637331820000|2021-11-19 14:23:40|11607.9|11592.9|11608.2|11593.2|11608.3|11593.3|11607.9|11592.9|0
1637331830000|2021-11-19 14:23:50|11609.8|11594.8|11609.8|11594.8|11609.8|11594.8|11609.8|11594.8|1
1637331840000|2021-11-19 14:24:00|11609.9|11594.9|11610.3|11595.3|11610.3|11595.3|11609.9|11594.9|0
1637331850000|2021-11-19 14:24:10|11610.4|11595.4|11610.8|11595.8|11610.8|11595.8|11610.4|11595.4|0
1637331860000|2021-11-19 14:24:20|||||||||1
1637331890000|2021-11-19 14:24:50|11610.9|11595.9|11611.3|11596.3|11611.3|11596.3|11610.9|11595.9|1
1637331910000|2021-11-19 14:25:10|||||||||1
1637331930000|2021-11-19 14:25:30|11611.1|11596.1|11608.2|11593.2|11611.1|11596.1|11608.2|11593.2|0
1637331940000|2021-11-19 14:25:40|11607.3|11592.3|11607.3|11592.3|11607.3|11592.3|11607.3|11592.3|1
1637331950000|2021-11-19 14:25:50|11607.8|11592.8|11608|11593|11608|11593|11607.3|11592.3|0
1637331960000|2021-11-19 14:26:00|11609.3|11594.3|11607.8|11592.8|11609.3|11594.3|11607.8|11592.8|0
1637331970000|2021-11-19 14:26:10|11608.3|11593.3|11608.4|11593.4|11608.4|11593.4|11608.3|11593.3|1
1637331980000|2021-11-19 14:26:20|11608.1|11593.1|11606|11591|11608.1|11593.1|11606|11591|0
1637331990000|2021-11-19 14:26:30|11608.2|11593.2|11607.8|11592.8|11608.2|11593.2|11607.8|11592.8|2
1637332000000|2021-11-19 14:26:40|11608.8|11593.8|11608.8|11593.8|11608.8|11593.8|11608.8|11593.8|0
1637332020000|2021-11-19 14:27:00|11607.9|11592.9|11610.4|11595.4|11610.4|11595.4|11607.9|11592.9|0
1637332030000|2021-11-19 14:27:10|11610.6|11595.6|11622.8|11607.8|11622.8|11607.8|11610.6|11595.6|1
1637332050000|2021-11-19 14:27:30|11622.7|11607.7|11623.6|11608.6|11623.6|11608.6|11620.8|11605.8|3
1637332060000|2021-11-19 14:27:40|11623.5|11608.5|11631.1|11616.1|11631.1|11616.1|11623.5|11608.5|0
1637332080000|2021-11-19 14:28:00|11630.6|11615.6|11630.6|11615.6|11630.6|11615.6|11630.6|11615.6|0
1637332090000|2021-11-19 14:28:10|11630.7|11615.7|11629.8|11604.8|11631.3|11615.7|11626.3|11604.8|7
1637332100000|2021-11-19 14:28:20|11629.3|11604.3|11630.3|11605.3|11630.3|11605.3|11629.3|11604.3|4
1637332110000|2021-11-19 14:28:30|11627.3|11612.3|11625.3|11610.3|11630.7|11612.3|11625.2|11605.7|4
1637332120000|2021-11-19 14:28:40|11627.8|11602.8|11621.8|11606.8|11627.8|11606.8|11621.8|11602.8|0
1637332130000|2021-11-19 14:28:50|11626.8|11601.8|11615.3|11600.3|11626.8|11606.8|11615.3|11600.3|1
1637332160000|2021-11-19 14:29:20|11615.6|11600.6|11615.9|11600.9|11616.5|11601.5|11615.6|11600.6|1
1637332170000|2021-11-19 14:29:30|11616.4|11601.4|11616.4|11601.4|11616.4|11601.4|11616.4|11601.4|0
1637332180000|2021-11-19 14:29:40|11616.6|11601.6|11620.5|11605.5|11620.5|11605.5|11616.6|11601.6|0
1637332190000|2021-11-19 14:29:50|11621.4|11606.4|11621.5|11606.5|11621.5|11606.5|11621.4|11606.4|1
1637332200000|2021-11-19 14:30:00|11621.3|11606.3|11624.1|11609.1|11624.7|11609.7|11621.3|11606.3|3
1637332210000|2021-11-19 14:30:10|11624.2|11609.2|11624|11609|11624.2|11609.2|11624|11609|2
1637332220000|2021-11-19 14:30:20|11623.9|11608.9|11623.9|11608.9|11623.9|11608.9|11623.9|11608.9|0
1637332230000|2021-11-19 14:30:30|11623.4|11608.4|11615.9|11600.9|11623.4|11608.4|11615.9|11600.9|0
1637332250000|2021-11-19 14:30:50|11615.8|11600.8|11619.4|11604.4|11619.4|11604.4|11615.8|11600.8|1
1637332260000|2021-11-19 14:31:00|11619.6|11604.6|11626.6|11611.6|11629.9|11614.9|11619.4|11604.4|1
1637332270000|2021-11-19 14:31:10|11626.2|11611.2|11627.8|11612.8|11627.8|11612.8|11625.8|11610.8|2
1637332280000|2021-11-19 14:31:20|11627.7|11612.7|11629.3|11614.3|11629.3|11614.3|11626.5|11611.5|1
1637332290000|2021-11-19 14:31:30|||||||||1
1637332300000|2021-11-19 14:31:40|11625.8|11610.8|11620.6|11605.6|11625.8|11610.8|11620.6|11605.6|1
1637332310000|2021-11-19 14:31:50|11618.3|11603.3|11623.2|11608.2|11623.2|11608.2|11618.3|11603.3|1
1637332320000|2021-11-19 14:32:00|11628.8|11613.8|11628.8|11613.8|11628.8|11613.8|11628.8|11613.8|1
1637332330000|2021-11-19 14:32:10|11628.7|11613.7|11629.7|11614.7|11629.7|11614.7|11627.7|11612.7|1
1637332340000|2021-11-19 14:32:20|11630.2|11615.2|11637.7|11622.7|11637.7|11622.7|11630.2|11615.2|2
1637332350000|2021-11-19 14:32:30|11642.1|11627.1|11657|11642|11657|11642|11642.1|11627.1|15
1637332360000|2021-11-19 14:32:40|11657.1|11642.1|11654.3|11639.3|11657.1|11642.1|11654.3|11639.3|0
1637332370000|2021-11-19 14:32:50|11653.7|11638.7|11648.6|11633.6|11653.7|11638.7|11648.6|11633.6|0
1637332380000|2021-11-19 14:33:00|11648.2|11633.2|11649.8|11634.8|11649.8|11634.8|11648.2|11633.2|0
1637332390000|2021-11-19 14:33:10|11649.4|11634.4|11654.1|11639.1|11654.1|11639.1|11649.4|11634.4|1
1637332400000|2021-11-19 14:33:20|11656|11641|11655|11640|11658|11643|11655|11640|6
1637332410000|2021-11-19 14:33:30|11654.9|11639.9|11654.9|11639.9|11654.9|11639.9|11654.9|11639.9|0
1637332420000|2021-11-19 14:33:40|11657.4|11642.4|11657.4|11642.4|11657.4|11642.4|11657.4|11642.4|0
1637332440000|2021-11-19 14:34:00|11659.3|11644.3|11657.4|11642.4|11659.3|11644.3|11656.9|11641.9|0
1637332450000|2021-11-19 14:34:10|11657|11642|11643.3|11628.3|11657|11642|11643.3|11628.3|1
1637332460000|2021-11-19 14:34:20|11643|11628|11638.8|11623.8|11643|11628|11638.8|11623.8|0
1637332470000|2021-11-19 14:34:30|11637.4|11622.4|11633.1|11618.1|11637.4|11622.4|11633.1|11618.1|3
1637332480000|2021-11-19 14:34:40|11632.5|11617.5|11627.3|11612.3|11632.5|11617.5|11627.3|11612.3|0
1637332490000|2021-11-19 14:34:50|||||||||3
1637332500000|2021-11-19 14:35:00|11631.6|11616.6|11631.6|11616.6|11631.7|11616.7|11631.6|11616.6|0
1637332510000|2021-11-19 14:35:10|11630.8|11615.8|11630.8|11615.8|11630.8|11615.8|11630.8|11615.8|0
1637332530000|2021-11-19 14:35:30|11631.8|11616.8|11636.3|11621.3|11637.3|11622.3|11631.8|11616.8|2
1637332560000|2021-11-19 14:36:00|11636.8|11621.8|11635.9|11620.9|11636.9|11621.9|11635.9|11620.9|2
1637332590000|2021-11-19 14:36:30|11635.8|11620.8|11635.9|11620.9|11635.9|11620.9|11635.8|11620.8|3
1637332600000|2021-11-19 14:36:40|11636.1|11621.1|11635.7|11620.7|11636.1|11621.1|11635.7|11620.7|2
1637332610000|2021-11-19 14:36:50|11636.2|11621.2|11632.1|11617.1|11636.2|11621.2|11632.1|11617.1|2
1637332620000|2021-11-19 14:37:00|11633.4|11618.4|11633.4|11618.4|11633.4|11618.4|11633.4|11618.4|0
1637332630000|2021-11-19 14:37:10|11630.3|11615.3|11635.4|11620.4|11635.4|11620.4|11630.1|11610.3|2
1637332650000|2021-11-19 14:37:30|11635.8|11620.8|11630.4|11615.4|11635.8|11620.8|11630.4|11615.4|3
1637332660000|2021-11-19 14:37:40|11630.8|11615.8|11630.9|11615.9|11630.9|11615.9|11628.9|11613.9|1
1637332670000|2021-11-19 14:37:50|11631.9|11616.9|11631.9|11616.9|11631.9|11616.9|11631.9|11616.9|0
1637332680000|2021-11-19 14:38:00|11632.4|11617.4|11632.4|11617.4|11632.4|11617.4|11632.4|11617.4|0
1637332700000|2021-11-19 14:38:20|11632.5|11617.5|11632.5|11617.5|11632.5|11617.5|11632.5|11617.5|1
1637332710000|2021-11-19 14:38:30|||||||||3
1637332720000|2021-11-19 14:38:40|11633.1|11618.1|11637.9|11622.9|11637.9|11622.9|11633.1|11618.1|1
1637332740000|2021-11-19 14:39:00|11639.4|11624.4|11647.6|11632.6|11647.6|11632.6|11639.4|11624.4|0
1637332750000|2021-11-19 14:39:10|11648.9|11633.9|11640.4|11625.4|11650.8|11635.8|11640.4|11625.4|0
1637332760000|2021-11-19 14:39:20|11639.9|11624.9|11633.3|11618.3|11639.9|11624.9|11633.3|11618.3|0
1637332770000|2021-11-19 14:39:30|11633.4|11618.4|11628.7|11613.7|11633.7|11618.7|11628.7|11613.7|1
1637332780000|2021-11-19 14:39:40|11629|11614|11628.4|11603.4|11629|11614|11625.4|11603.4|1
1637332790000|2021-11-19 14:39:50|||||||||9
1637332800000|2021-11-19 14:40:00|11621.7|11606.7|11630.8|11615.8|11630.8|11615.8|11621.7|11606.7|14
1637332810000|2021-11-19 14:40:10|11632.2|11617.2|11611.3|11586.3|11632.8|11617.8|11609|11586.3|20
1637332820000|2021-11-19 14:40:20|11605.3|11590.3|11611.5|11596.5|11620.4|11601.9|11605.3|11590.3|8
1637332830000|2021-11-19 14:40:30|11611.6|11596.6|11615.6|11600.6|11621.9|11606.9|11610.4|11587.5|50
1637332840000|2021-11-19 14:40:40|11613.7|11598.7|11623.5|11598.5|11626.3|11610.3|11613.7|11598.5|14
1637332850000|2021-11-19 14:40:50|11619.6|11604.6|11625.6|11610.6|11630.4|11610.6|11619.6|11604.1|8
1637332860000|2021-11-19 14:41:00|11632.6|11607.6|11626.5|11611.5|11632.6|11613.1|11626.5|11607.6|1
1637332870000|2021-11-19 14:41:10|11626.3|11611.3|11619.5|11604.5|11626.3|11611.3|11619.4|11604.4|7
1637332880000|2021-11-19 14:41:20|11619|11604|11614.7|11599.7|11619.2|11604.2|11614.7|11599.7|2
1637332890000|2021-11-19 14:41:30|11612.7|11597.7|11612.7|11597.7|11612.7|11597.7|11612.7|11597.7|0
1637332900000|2021-11-19 14:41:40|11612.6|11597.6|11610.7|11595.7|11612.6|11597.6|11610.7|11595.7|0
1637332910000|2021-11-19 14:41:50|11610.6|11595.6|11612.8|11597.8|11612.8|11597.8|11610.2|11595.2|0
1637332920000|2021-11-19 14:42:00|11612.7|11597.7|11622.1|11607.1|11628.1|11607.7|11612.7|11597.7|9
1637332930000|2021-11-19 14:42:10|11627.7|11602.7|11622.2|11607.2|11627.7|11607.2|11622.2|11602.7|0
1637332940000|2021-11-19 14:42:20|11627.7|11602.7|11622.2|11607.2|11627.7|11607.2|11622.2|11602.7|0
1637332950000|2021-11-19 14:42:30|11621.3|11606.3|11622.2|11607.2|11627.7|11607.2|11621.3|11602.7|0
1637332960000|2021-11-19 14:42:40|11622|11607|11622.2|11607.2|11627.7|11607.2|11620.6|11602.7|1
1637332970000|2021-11-19 14:42:50|11622.6|11607.6|11621.7|11606.7|11622.6|11607.6|11621.7|11606.7|0
1637332980000|2021-11-19 14:43:00|11616.4|11601.4|11616.3|11601.3|11621.8|11601.4|11616.3|11596.8|1
1637332990000|2021-11-19 14:43:10|11616.9|11601.9|11622.1|11607.1|11622.1|11607.1|11615.5|11600.5|2
1637333000000|2021-11-19 14:43:20|11622.2|11607.2|11624.1|11609.1|11624.1|11609.1|11622.2|11607.2|0
1637333010000|2021-11-19 14:43:30|11629.2|11604.2|11629.2|11604.2|11629.2|11604.2|11629.2|11604.2|1
1637333020000|2021-11-19 14:43:40|11624.1|11609.1|11623.7|11608.7|11624.1|11609.1|11623.7|11608.7|0
1637333030000|2021-11-19 14:43:50|11623.6|11608.6|11629.2|11604.2|11629.2|11608.7|11623.6|11603.7|2
1637333040000|2021-11-19 14:44:00|11624.1|11609.1|11624.1|11609.1|11624.1|11609.1|11624.1|11609.1|0
1637333050000|2021-11-19 14:44:10|11623.7|11608.7|11623.7|11608.7|11623.7|11608.7|11623.7|11608.7|0
1637333060000|2021-11-19 14:44:20|11623.3|11608.3|11623.3|11608.3|11623.3|11608.3|11623.3|11608.3|2
1637333070000|2021-11-19 14:44:30|11623.6|11608.6|11623.3|11608.3|11623.7|11608.7|11623.3|11608.3|0
1637333080000|2021-11-19 14:44:40|11617.7|11602.7|11621|11606|11621|11606|11617.7|11602.7|7
1637333090000|2021-11-19 14:44:50|11620.5|11605.5|11617.7|11602.7|11620.5|11605.5|11617.7|11602.7|1
1637333100000|2021-11-19 14:45:00|11617.8|11602.8|11626.7|11611.7|11626.9|11611.9|11617.8|11602.8|4
1637333110000|2021-11-19 14:45:10|11633.7|11618.7|11633.7|11618.7|11633.7|11618.7|11633.7|11618.7|1
1637333120000|2021-11-19 14:45:20|11634.7|11619.7|11637.1|11622.1|11637.1|11622.1|11634.2|11619.2|0
1637333130000|2021-11-19 14:45:30|11639.3|11624.3|11644.1|11629.1|11644.5|11629.5|11639.3|11624.3|5
1637333140000|2021-11-19 14:45:40|11644.2|11629.2|11646.7|11631.7|11646.7|11631.7|11644.2|11629.2|3
1637333150000|2021-11-19 14:45:50|11648.2|11633.2|11647.2|11632.2|11648.2|11633.2|11645.7|11630.7|0
1637333160000|2021-11-19 14:46:00|11647.3|11632.3|11643.3|11628.3|11647.3|11632.3|11643.3|11628.3|0
1637333170000|2021-11-19 14:46:10|11644.7|11629.7|11642.3|11627.3|11644.7|11629.7|11641.3|11626.3|0
1637333180000|2021-11-19 14:46:20|11642.7|11627.7|11642.9|11627.9|11642.9|11627.9|11641.7|11626.7|1
1637333190000|2021-11-19 14:46:30|11642.4|11627.4|11637.8|11622.8|11642.4|11627.4|11637.8|11622.8|2
1637333200000|2021-11-19 14:46:40|11638.1|11623.1|11637.7|11622.7|11638.1|11623.1|11636.3|11621.3|1
1637333210000|2021-11-19 14:46:50|11637.5|11622.5|11637.7|11622.7|11637.7|11622.7|11636.1|11621.1|0
1637333220000|2021-11-19 14:47:00|11636|11621|11635.3|11620.3|11636|11621|11635.3|11620.3|0
1637333230000|2021-11-19 14:47:10|11635.7|11620.7|11635.5|11620.5|11635.7|11620.7|11635.5|11620.5|3
1637333240000|2021-11-19 14:47:20|11634.6|11619.6|11630.2|11615.2|11634.6|11619.6|11630.2|11615.2|0
1637333250000|2021-11-19 14:47:30|11631.2|11616.2|11632.2|11617.2|11632.2|11617.2|11631.2|11616.2|0
1637333270000|2021-11-19 14:47:50|11631.8|11616.8|11633.7|11618.7|11633.7|11618.7|11631.8|11616.8|0
1637333280000|2021-11-19 14:48:00|11633.2|11618.2|11635.5|11620.5|11635.5|11620.5|11633.2|11618.2|2
1637333290000|2021-11-19 14:48:10|11637.4|11622.4|11636.9|11621.9|11637.4|11622.4|11636.9|11621.9|0
1637333300000|2021-11-19 14:48:20|11636.3|11621.3|11638.9|11623.9|11638.9|11623.9|11636.3|11621.3|2
1637333310000|2021-11-19 14:48:30|11639.4|11624.4|11640.9|11625.9|11640.9|11625.9|11639.4|11624.4|2
1637333320000|2021-11-19 14:48:40|11638.9|11623.9|11640.4|11625.4|11640.4|11625.4|11638.9|11623.9|0
1637333330000|2021-11-19 14:48:50|11641.9|11626.9|11641.9|11626.9|11641.9|11626.9|11641.9|11626.9|0
1637333340000|2021-11-19 14:49:00|11641.5|11626.5|11640.9|11625.9|11641.5|11626.5|11638.9|11623.9|1
1637333360000|2021-11-19 14:49:20|11641|11626|11646.7|11631.7|11646.7|11631.7|11641|11626|3
1637333370000|2021-11-19 14:49:30|11645.8|11630.8|11642.6|11627.6|11645.8|11630.8|11642.6|11627.6|10
1637333380000|2021-11-19 14:49:40|11642.1|11627.1|11642.7|11627.7|11643.6|11628.6|11641.2|11626.2|0
1637333390000|2021-11-19 14:49:50|11643.2|11628.2|11642.1|11627.1|11644.6|11629.6|11640.1|11625.1|0
1637333400000|2021-11-19 14:50:00|11643.6|11628.6|11648.6|11633.6|11648.6|11633.6|11643.1|11628.1|2
1637333410000|2021-11-19 14:50:10|11648.4|11633.4|11648.4|11633.4|11648.4|11633.4|11648.4|11633.4|0
1637333420000|2021-11-19 14:50:20|11648.6|11633.6|11651.3|11636.3|11651.3|11636.3|11648.6|11633.6|1
1637333430000|2021-11-19 14:50:30|11653.1|11638.1|11654.1|11639.1|11654.1|11639.1|11653.1|11638.1|0
1637333440000|2021-11-19 14:50:40|11653.5|11638.5|11649.1|11634.1|11653.5|11638.5|11649.1|11634.1|3
1637333460000|2021-11-19 14:51:00|11650.1|11635.1|11651.1|11636.1|11651.1|11636.1|11650.1|11635.1|0
1637333470000|2021-11-19 14:51:10|11650.7|11635.7|11652.1|11627.1|11652.5|11635.7|11647.1|11626.6|3
1637333480000|2021-11-19 14:51:20|11646.4|11631.4|11639.3|11624.3|11646.4|11631.4|11639.1|11624.1|0
1637333490000|2021-11-19 14:51:30|11640.6|11625.6|11641.6|11626.6|11642.6|11627.6|11640.6|11625.6|0
1637333500000|2021-11-19 14:51:40|11641.3|11626.3|11639.2|11624.2|11641.3|11626.3|11639.1|11624.1|0
1637333510000|2021-11-19 14:51:50|11640.2|11625.2|11642.6|11627.6|11642.6|11627.6|11640.2|11625.2|0
1637333520000|2021-11-19 14:52:00|11641.1|11626.1|11640.9|11625.9|11641.1|11626.1|11640.6|11625.6|2
1637333530000|2021-11-19 14:52:10|11643.1|11628.1|11644.7|11629.7|11644.7|11629.7|11643.1|11628.1|0
1637333540000|2021-11-19 14:52:20|11644.6|11629.6|11651.7|11626.7|11652.2|11629.6|11644.6|11626.2|1
1637333550000|2021-11-19 14:52:30|||||||||1
1637333560000|2021-11-19 14:52:40|11651.2|11626.2|11651.1|11626.1|11651.2|11626.2|11651.1|11626.1|0
1637333570000|2021-11-19 14:52:50|11645.9|11630.9|11651.7|11626.7|11651.7|11631.4|11645.9|11626.7|1
1637333580000|2021-11-19 14:53:00|11651.2|11626.2|11651.2|11626.2|11651.2|11626.2|11651.2|11626.2|0
1637333590000|2021-11-19 14:53:10|11651.1|11626.1|11651.1|11626.1|11651.1|11626.1|11651.1|11626.1|1
1637333600000|2021-11-19 14:53:20|11651.2|11626.2|11650.1|11635.1|11652.1|11637.1|11646.7|11626.2|1
1637333610000|2021-11-19 14:53:30|11649.9|11634.9|11649.9|11634.9|11649.9|11634.9|11649.9|11634.9|0
1637333620000|2021-11-19 14:53:40|11648.6|11633.6|11648.6|11633.6|11648.6|11633.6|11648.6|11633.6|1
1637333630000|2021-11-19 14:53:50|11647.1|11632.1|11647.1|11632.1|11647.1|11632.1|11645.6|11630.6|0
1637333640000|2021-11-19 14:54:00|11645.1|11630.1|11642.2|11627.2|11645.1|11630.1|11642.2|11627.2|2
1637333650000|2021-11-19 14:54:10|11642.6|11627.6|11642.6|11627.6|11642.6|11627.6|11642.6|11627.6|1
1637333660000|2021-11-19 14:54:20|11642.4|11627.4|11641.5|11626.5|11642.5|11627.5|11641.5|11626.5|1
1637333670000|2021-11-19 14:54:30|11641.6|11626.6|11641.6|11626.6|11641.6|11626.6|11641.6|11626.6|0
1637333680000|2021-11-19 14:54:40|11641.7|11626.7|11641.7|11626.7|11641.7|11626.7|11641.7|11626.7|1
1637333690000|2021-11-19 14:54:50|11641.6|11626.6|11641.5|11626.5|11641.6|11626.6|11641.5|11626.5|1
1637333700000|2021-11-19 14:55:00|11641.1|11626.1|11639.6|11624.6|11641.1|11626.1|11639.6|11624.6|0
1637333710000|2021-11-19 14:55:10|11639.1|11624.1|11637.1|11622.1|11639.1|11624.1|11633.1|11618.1|1
1637333720000|2021-11-19 14:55:20|11637.6|11622.6|11635.1|11620.1|11637.6|11622.6|11635.1|11620.1|1
1637333730000|2021-11-19 14:55:30|11633.6|11618.6|11630.7|11615.7|11633.6|11618.6|11630.7|11615.7|4
1637333740000|2021-11-19 14:55:40|11630.6|11615.6|11628.3|11613.3|11630.6|11615.6|11628.2|11613.2|2
1637333750000|2021-11-19 14:55:50|11628.1|11613.1|11628.7|11613.7|11628.7|11613.7|11628.1|11613.1|1
1637333760000|2021-11-19 14:56:00|11629.2|11614.2|11629.8|11614.8|11631.3|11616.3|11629.2|11614.2|1
1637333770000|2021-11-19 14:56:10|11629.7|11614.7|11629.3|11614.3|11629.8|11614.8|11629.1|11614.1|2
1637333780000|2021-11-19 14:56:20|11630.8|11615.8|11629.3|11614.3|11630.8|11615.8|11629.3|11614.3|0
1637333790000|2021-11-19 14:56:30|11629|11614|11626.8|11611.8|11629|11614|11626.8|11611.8|0
1637333810000|2021-11-19 14:56:50|11626.5|11611.5|11623.3|11608.3|11626.5|11611.5|11623.3|11608.3|2
1637333830000|2021-11-19 14:57:10|11626.8|11611.8|11627.2|11612.2|11627.3|11612.3|11626.8|11611.8|0
1637333840000|2021-11-19 14:57:20|11627.3|11612.3|11627.3|11612.3|11627.3|11612.3|11627.3|11612.3|1
1637333850000|2021-11-19 14:57:30|11626.9|11611.9|11623.3|11608.3|11626.9|11611.9|11623.3|11608.3|0
1637333860000|2021-11-19 14:57:40|11622.4|11607.4|11624|11609|11624|11609|11622.4|11607.4|2
1637333870000|2021-11-19 14:57:50|11624.9|11609.9|11621|11606|11629|11614|11621|11606|0
1637333880000|2021-11-19 14:58:00|11620.9|11605.9|11620.4|11605.4|11621|11606|11620.4|11605.4|1
1637333890000|2021-11-19 14:58:10|11619.5|11604.5|11619.5|11604.5|11619.5|11604.5|11619.5|11604.5|0
1637333900000|2021-11-19 14:58:20|11619.6|11604.6|11622|11607|11622|11607|11619.6|11604.6|0
1637333910000|2021-11-19 14:58:30|11620.4|11605.4|11619|11604|11620.4|11605.4|11618.8|11603.8|4
1637333930000|2021-11-19 14:58:50|11618.9|11603.9|11618|11603|11619.5|11604.5|11617|11602|0
1637333940000|2021-11-19 14:59:00|11617.9|11602.9|11615|11600|11617.9|11602.9|11615|11600|0
1637333960000|2021-11-19 14:59:20|11614.9|11599.9|11615.5|11600.5|11615.5|11600.5|11614.5|11599.5|2
1637333990000|2021-11-19 14:59:50|11615|11600|11614.8|11599.8|11615.5|11600.5|11612.8|11597.8|6
1637334000000|2021-11-19 15:00:00|11614.3|11599.3|11615.8|11600.8|11615.8|11600.8|11614.3|11599.3|1
1637334030000|2021-11-19 15:00:30|11610.8|11595.8|11611.3|11596.3|11612.3|11597.3|11610.8|11595.8|1
1637334040000|2021-11-19 15:00:40|11610.8|11595.8|11613|11598|11614.3|11599.3|11610.3|11595.3|3
1637334050000|2021-11-19 15:00:50|11614|11599|11614|11599|11614|11599|11614|11599|0
1637334060000|2021-11-19 15:01:00|11616|11601|11624|11609|11624|11609|11616|11601|0
1637334080000|2021-11-19 15:01:20|11623.9|11608.9|11620.5|11605.5|11623.9|11608.9|11620.5|11605.5|0
1637334090000|2021-11-19 15:01:30|11618.5|11603.5|11621|11606|11621|11606|11617.9|11602.9|2
1637334100000|2021-11-19 15:01:40|11621.6|11606.6|11622|11607|11622.6|11607.6|11621.5|11606.5|0
1637334110000|2021-11-19 15:01:50|11621.9|11606.9|11620.4|11605.4|11621.9|11606.9|11620.4|11605.4|0
1637334120000|2021-11-19 15:02:00|11617.4|11602.4|11617.5|11602.5|11617.5|11602.5|11617.4|11602.4|2
1637334130000|2021-11-19 15:02:10|11617|11602|11614.9|11599.9|11617|11602|11614.9|11599.9|0
1637334140000|2021-11-19 15:02:20|11615|11600|11620.5|11605.5|11621|11606|11615|11600|1
1637334150000|2021-11-19 15:02:30|11620.4|11605.4|11620|11605|11620.4|11605.4|11620|11605|3
1637334160000|2021-11-19 15:02:40|11619.9|11604.9|11619.9|11604.9|11619.9|11604.9|11619.9|11604.9|0
1637334170000|2021-11-19 15:02:50|11616.9|11601.9|11612.4|11597.4|11616.9|11601.9|11612.4|11597.4|0
1637334180000|2021-11-19 15:03:00|11610.9|11595.9|11613.9|11598.9|11615.4|11600.4|11610.9|11595.9|0
1637334190000|2021-11-19 15:03:10|11612.4|11597.4|11610.9|11595.9|11612.4|11597.4|11610.9|11595.9|0
1637334200000|2021-11-19 15:03:20|11610.4|11595.4|11609.9|11594.9|11610.4|11595.4|11609.9|11594.9|0
1637334210000|2021-11-19 15:03:30|11610|11595|11610.5|11595.5|11610.5|11595.5|11610|11595|1
1637334220000|2021-11-19 15:03:40|11611.5|11596.5|11611.5|11596.5|11611.5|11596.5|11611.5|11596.5|1
1637334230000|2021-11-19 15:03:50|11611.7|11596.7|11613.5|11598.5|11613.5|11598.5|11611.7|11596.7|0
1637334240000|2021-11-19 15:04:00|11613.4|11598.4|11613|11598|11613.4|11598.4|11613|11598|2
1637334250000|2021-11-19 15:04:10|11612.5|11597.5|11611.6|11596.6|11612.5|11597.5|11610.5|11595.5|1
1637334260000|2021-11-19 15:04:20|11611.7|11596.7|11612.1|11597.1|11612.1|11597.1|11611.7|11596.7|1
1637334270000|2021-11-19 15:04:30|11614.1|11599.1|11611.6|11596.6|11614.1|11599.1|11611.6|11596.6|1
1637334290000|2021-11-19 15:04:50|11611.5|11596.5|11611.6|11596.6|11611.6|11596.6|11610.6|11595.6|1
1637334300000|2021-11-19 15:05:00|11610.6|11595.6|11610.6|11595.6|11610.6|11595.6|11610.6|11595.6|0
1637334310000|2021-11-19 15:05:10|11610.5|11595.5|11610.5|11595.5|11610.5|11595.5|11608|11593|1
1637334320000|2021-11-19 15:05:20|11610.6|11595.6|11610.6|11595.6|11610.6|11595.6|11610.6|11595.6|1
1637334330000|2021-11-19 15:05:30|11610.4|11595.4|11609.7|11594.7|11610.4|11595.4|11608.6|11593.6|0
1637334340000|2021-11-19 15:05:40|11610.2|11595.2|11615.2|11600.2|11615.2|11600.2|11610.2|11595.2|9
1637334360000|2021-11-19 15:06:00|11614.7|11599.7|11614.7|11599.7|11614.7|11599.7|11614.7|11599.7|3
1637334370000|2021-11-19 15:06:10|||||||||1
1637334380000|2021-11-19 15:06:20|11615.4|11600.4|11617.3|11602.3|11617.3|11602.3|11615.4|11600.4|1
1637334390000|2021-11-19 15:06:30|11617.4|11602.4|11617.3|11602.3|11617.4|11602.4|11617.3|11602.3|3
1637334400000|2021-11-19 15:06:40|11619.3|11604.3|11623.3|11608.3|11623.3|11608.3|11619.3|11604.3|3
1637334410000|2021-11-19 15:06:50|11623.4|11608.4|11628.3|11613.3|11629.7|11614.7|11623.4|11608.4|1
1637334420000|2021-11-19 15:07:00|11627.8|11612.8|11627.3|11612.3|11627.8|11612.8|11627.3|11612.3|0
1637334430000|2021-11-19 15:07:10|11626.8|11611.8|11629.3|11614.3|11629.3|11614.3|11624.3|11609.3|2
1637334440000|2021-11-19 15:07:20|11629.8|11614.8|11630.8|11615.8|11630.8|11615.8|11629.8|11614.8|0
1637334450000|2021-11-19 15:07:30|11630.9|11615.9|11630.9|11615.9|11630.9|11615.9|11630.9|11615.9|4
1637334460000|2021-11-19 15:07:40|11631|11616|11629.6|11614.6|11631|11616|11629.4|11614.4|8
1637334470000|2021-11-19 15:07:50|11629.4|11614.4|11626|11611|11629.4|11614.4|11626|11611|10
1637334480000|2021-11-19 15:08:00|11625.9|11610.9|11622.4|11607.4|11625.9|11610.9|11622.4|11607.4|8
1637334490000|2021-11-19 15:08:10|11622.7|11607.7|11622.7|11607.7|11622.7|11607.7|11622.7|11607.7|3
1637334500000|2021-11-19 15:08:20|11622.8|11607.8|11622.9|11607.9|11622.9|11607.9|11622.8|11607.8|0
1637334520000|2021-11-19 15:08:40|11623.1|11608.1|11622.6|11607.6|11623.1|11608.1|11619.9|11604.9|3
1637334530000|2021-11-19 15:08:50|11622.5|11607.5|11621.6|11606.6|11622.5|11607.5|11621.6|11606.6|0
1637334540000|2021-11-19 15:09:00|11621.4|11606.4|11621.6|11606.6|11621.6|11606.6|11620.2|11605.2|2
1637334550000|2021-11-19 15:09:10|11620.6|11605.6|11621.9|11606.9|11621.9|11606.9|11620.6|11605.6|2
1637334560000|2021-11-19 15:09:20|11625.2|11610.2|11625.7|11610.7|11627.7|11612.7|11625.2|11610.2|2
1637334580000|2021-11-19 15:09:40|11625.2|11610.2|11624.7|11609.7|11625.2|11610.2|11624.7|11609.7|6
1637334590000|2021-11-19 15:09:50|11624.6|11609.6|11624.2|11609.2|11624.6|11609.6|11624.2|11609.2|0
1637334600000|2021-11-19 15:10:00|11620.2|11605.2|11617.2|11602.2|11622.2|11607.2|11617.2|11602.2|6
1637334610000|2021-11-19 15:10:10|11617.7|11602.7|11618.7|11603.7|11618.7|11603.7|11617.7|11602.7|0
1637334620000|2021-11-19 15:10:20|11619.7|11604.7|11619.6|11604.6|11619.7|11604.7|11619.6|11604.6|0
1637334630000|2021-11-19 15:10:30|11619.7|11604.7|11619.7|11604.7|11619.7|11604.7|11619.7|11604.7|1
1637334640000|2021-11-19 15:10:40|11620.1|11605.1|11620.7|11605.7|11620.7|11605.7|11620.1|11605.1|1
1637334650000|2021-11-19 15:10:50|11620.6|11605.6|11619.2|11604.2|11621.2|11606.2|11617.4|11602.4|3
1637334660000|2021-11-19 15:11:00|11618.2|11603.2|11615.7|11600.7|11618.2|11603.2|11615.7|11600.7|0
1637334670000|2021-11-19 15:11:10|11616.8|11601.8|11617.3|11602.3|11617.8|11602.8|11616.8|11601.8|15
1637334680000|2021-11-19 15:11:20|11617.2|11602.2|11616.3|11601.3|11617.2|11602.2|11616.3|11601.3|0
1637334690000|2021-11-19 15:11:30|11616.1|11601.1|11612.8|11597.8|11616.1|11601.1|11612.8|11597.8|0
1637334700000|2021-11-19 15:11:40|11611.3|11596.3|11612.4|11597.4|11612.4|11597.4|11611.3|11596.3|3
1637334710000|2021-11-19 15:11:50|11613.3|11598.3|11614.3|11599.3|11614.4|11599.4|11613.3|11598.3|2
1637334720000|2021-11-19 15:12:00|11613.8|11598.8|11620.3|11605.3|11620.8|11605.8|11613.8|11598.8|1
1637334730000|2021-11-19 15:12:10|11619.8|11604.8|11619.9|11604.9|11619.9|11604.9|11619.8|11604.8|0
1637334750000|2021-11-19 15:12:30|11620.8|11605.8|11619.8|11604.8|11623.2|11608.2|11619.8|11604.8|18
1637334760000|2021-11-19 15:12:40|11619.3|11604.3|11621.8|11606.8|11621.8|11606.8|11619.3|11604.3|0
1637334770000|2021-11-19 15:12:50|11621.7|11606.7|11621.2|11606.2|11621.7|11606.7|11621.2|11606.2|0
1637334780000|2021-11-19 15:13:00|11620.8|11605.8|11626.3|11611.3|11626.8|11611.8|11619.8|11604.8|0
1637334790000|2021-11-19 15:13:10|11627.3|11612.3|11629.4|11614.4|11630.9|11615.9|11627.3|11612.3|3
1637334800000|2021-11-19 15:13:20|11629.3|11614.3|11629.4|11614.4|11629.4|11614.4|11629.3|11614.3|3
1637334810000|2021-11-19 15:13:30|11625.4|11610.4|11625.4|11610.4|11626.4|11611.4|11625.4|11610.4|1
1637334820000|2021-11-19 15:13:40|11625.3|11610.3|11623.9|11608.9|11625.3|11610.3|11623.9|11608.9|2
1637334830000|2021-11-19 15:13:50|11623.4|11608.4|11621.9|11606.9|11623.4|11608.4|11621.9|11606.9|0
1637334840000|2021-11-19 15:14:00|11622.3|11607.3|11628.9|11613.9|11628.9|11613.9|11622.3|11607.3|5
1637334860000|2021-11-19 15:14:20|||||||||1
1637334870000|2021-11-19 15:14:30|11629|11614|11630.8|11615.8|11630.8|11615.8|11629|11614|5
1637334880000|2021-11-19 15:14:40|11631.3|11616.3|11632.8|11617.8|11632.8|11617.8|11631.3|11616.3|1
1637334900000|2021-11-19 15:15:00|11631.8|11616.8|11632.3|11617.3|11632.3|11617.3|11631.8|11616.8|1
1637334910000|2021-11-19 15:15:10|||||||||6
1637334920000|2021-11-19 15:15:20|11632.4|11617.4|11632.8|11617.8|11632.8|11617.8|11632.4|11617.4|0
1637334930000|2021-11-19 15:15:30|11634.1|11619.1|11636|11621|11636.5|11621.5|11634.1|11619.1|2
1637334940000|2021-11-19 15:15:40|11635.5|11620.5|11632|11617|11635.5|11620.5|11632|11617|3
1637334950000|2021-11-19 15:15:50|11632.5|11617.5|11626.5|11611.5|11633|11618|11626.5|11611.5|1
1637334960000|2021-11-19 15:16:00|11625.8|11610.8|11625|11610|11625.8|11610.8|11624.5|11609.5|2
1637334970000|2021-11-19 15:16:10|11628|11613|11629.9|11614.9|11629.9|11614.9|11627.9|11612.9|2
1637334980000|2021-11-19 15:16:20|11629.4|11614.4|11631.4|11616.4|11631.4|11616.4|11629.4|11614.4|1
1637334990000|2021-11-19 15:16:30|11633.4|11618.4|11633.4|11618.4|11633.4|11618.4|11633.4|11618.4|1
1637335000000|2021-11-19 15:16:40|11632.9|11617.9|11629.9|11614.9|11632.9|11617.9|11629.9|11614.9|2
1637335010000|2021-11-19 15:16:50|11626.4|11611.4|11626.4|11611.4|11626.4|11611.4|11626.4|11611.4|1
1637335020000|2021-11-19 15:17:00|11629.9|11614.9|11627.6|11612.6|11629.9|11614.9|11627.4|11612.4|3
1637335030000|2021-11-19 15:17:10|11630.9|11615.9|11632.9|11617.9|11633.4|11618.4|11630.9|11615.9|0
1637335040000|2021-11-19 15:17:20|11633.4|11618.4|11633.4|11618.4|11633.4|11618.4|11633.4|11618.4|3
1637335050000|2021-11-19 15:17:30|11633.6|11618.6|11636.1|11621.1|11636.1|11621.1|11633.6|11618.6|0
1637335060000|2021-11-19 15:17:40|11636.5|11621.5|11636|11621|11636.5|11621.5|11635.9|11620.9|5
1637335070000|2021-11-19 15:17:50|11635.9|11620.9|11634.5|11619.5|11635.9|11620.9|11634.5|11619.5|0
1637335080000|2021-11-19 15:18:00|11636.5|11621.5|11639.5|11624.5|11647.1|11624.5|11636.5|11621.5|1
1637335090000|2021-11-19 15:18:10|11639|11624|11641.5|11626.5|11642.8|11627.8|11639|11624|4
1637335100000|2021-11-19 15:18:20|11642.4|11627.4|11642.4|11627.4|11642.4|11627.4|11642.4|11627.4|2
1637335110000|2021-11-19 15:18:30|11641.1|11626.1|11641.4|11626.4|11641.4|11626.4|11641.1|11626.1|2
1637335120000|2021-11-19 15:18:40|||||||||3
1637335130000|2021-11-19 15:18:50|11641.5|11626.5|11648.1|11633.1|11648.5|11633.5|11641.5|11626.5|1
1637335140000|2021-11-19 15:19:00|11652.5|11637.5|11653.5|11638.5|11653.5|11638.5|11652.5|11637.5|0
1637335150000|2021-11-19 15:19:10|11653.4|11638.4|11657.4|11642.4|11657.4|11642.4|11653.4|11638.4|4
1637335160000|2021-11-19 15:19:20|11656.7|11641.7|11670.5|11655.5|11670.5|11655.5|11656.7|11641.7|0
1637335170000|2021-11-19 15:19:30|11672.3|11657.3|11672.3|11657.3|11672.3|11657.3|11672.2|11657.2|4
1637335180000|2021-11-19 15:19:40|11671|11656|11670.9|11655.9|11671|11656|11670.9|11655.9|0
1637335190000|2021-11-19 15:19:50|11671|11656|11672.8|11657.8|11672.8|11657.8|11671|11656|2
1637335200000|2021-11-19 15:20:00|11673.3|11658.3|11678.9|11663.9|11678.9|11663.9|11673.3|11658.3|9
1637335210000|2021-11-19 15:20:10|11685.5|11670.5|11685.7|11670.7|11685.7|11670.7|11682.7|11667.7|0
1637335220000|2021-11-19 15:20:20|11685.9|11670.9|11695.9|11680.9|11695.9|11680.9|11685.9|11670.9|5
1637335230000|2021-11-19 15:20:30|11695.4|11680.4|11693.1|11678.1|11695.5|11680.5|11689.9|11674.9|0
1637335240000|2021-11-19 15:20:40|11694.4|11679.4|11694|11679|11694.4|11679.4|11694|11679|0
1637335250000|2021-11-19 15:20:50|11693.4|11678.4|11686.7|11671.7|11693.4|11678.4|11686.7|11671.7|1
1637335260000|2021-11-19 15:21:00|11686.9|11671.9|11683.6|11668.6|11688|11673|11682.1|11667.1|3
1637335270000|2021-11-19 15:21:10|11683.5|11668.5|11677|11662|11683.5|11668.5|11676|11661|0
1637335280000|2021-11-19 15:21:20|11677.1|11662.1|11680.6|11665.6|11680.6|11665.6|11677.1|11662.1|5
1637335290000|2021-11-19 15:21:30|11680.7|11665.7|11680.7|11665.7|11680.7|11665.7|11680.7|11665.7|1
1637335300000|2021-11-19 15:21:40|11680.6|11665.6|11680.6|11665.6|11680.6|11665.6|11680.6|11665.6|0
1637335310000|2021-11-19 15:21:50|11680.4|11665.4|11674.7|11659.7|11680.4|11665.4|11674.7|11659.7|1
1637335320000|2021-11-19 15:22:00|11675.2|11660.2|11664|11649|11675.2|11660.2|11662.4|11647.4|2
1637335330000|2021-11-19 15:22:10|11663.8|11648.8|11658.3|11643.3|11663.8|11648.8|11657.8|11642.8|2
1637335340000|2021-11-19 15:22:20|11650.4|11635.4|11655.4|11640.4|11656.9|11641.9|11650.4|11629.4|11
1637335350000|2021-11-19 15:22:30|11655.5|11640.5|11659.4|11644.4|11663.4|11644.4|11655.5|11638.4|3
1637335360000|2021-11-19 15:22:40|11661.4|11646.4|11657.9|11642.9|11662.9|11647.9|11657.9|11642.9|0
1637335370000|2021-11-19 15:22:50|11657.7|11642.7|11651.7|11636.7|11657.7|11642.7|11651.7|11636.7|0
1637335380000|2021-11-19 15:23:00|11650.4|11635.4|11649.9|11634.9|11650.4|11635.4|11649.9|11634.9|2
1637335390000|2021-11-19 15:23:10|11650.4|11635.4|11654.8|11639.8|11657|11642|11649.4|11634.4|0
1637335400000|2021-11-19 15:23:20|11654.5|11639.5|11665.6|11650.6|11668.4|11651.5|11654.5|11636.1|4
1637335410000|2021-11-19 15:23:30|11665.3|11650.3|11660.1|11645.1|11665.3|11650.3|11660.1|11645.1|0
1637335420000|2021-11-19 15:23:40|11660.3|11645.3|11662.1|11647.1|11662.1|11647.1|11660.3|11645.3|0
1637335430000|2021-11-19 15:23:50|11663.1|11648.1|11660.6|11645.6|11663.1|11648.1|11660.6|11645.6|7
1637335440000|2021-11-19 15:24:00|11660.1|11645.1|11660.1|11645.1|11660.1|11645.1|11660.1|11645.1|1
1637335450000|2021-11-19 15:24:10|11659.8|11644.8|11658.1|11643.1|11659.8|11644.8|11658.1|11643.1|0
1637335460000|2021-11-19 15:24:20|11655.7|11640.7|11657|11642|11657.4|11642.4|11655.7|11640.7|2
1637335470000|2021-11-19 15:24:30|11657.5|11642.5|11662.5|11647.5|11662.5|11647.5|11657.5|11642.5|3
1637335480000|2021-11-19 15:24:40|11662.9|11647.9|11662.9|11647.9|11662.9|11647.9|11662.9|11647.9|0
1637335490000|2021-11-19 15:24:50|11662|11647|11662|11647|11662.1|11647.1|11662|11647|2
1637335500000|2021-11-19 15:25:00|11661.9|11646.9|11658.3|11643.3|11661.9|11646.9|11657|11642|2
1637335510000|2021-11-19 15:25:10|11657.3|11642.3|11656.8|11641.8|11657.3|11642.3|11656.8|11641.8|0
1637335520000|2021-11-19 15:25:20|11653.5|11638.5|11643.3|11628.3|11653.5|11638.5|11643.3|11628.3|3
1637335530000|2021-11-19 15:25:30|11642.3|11627.3|11642.8|11627.8|11643.3|11628.3|11639.8|11624.8|3
1637335540000|2021-11-19 15:25:40|11643|11628|11642.5|11627.5|11643|11628|11642.5|11627.5|0
1637335550000|2021-11-19 15:25:50|11643.1|11628.1|11647.6|11632.6|11647.6|11632.6|11643.1|11628.1|5
1637335560000|2021-11-19 15:26:00|11650.5|11635.5|11661.2|11646.2|11661.2|11646.2|11650.2|11635.2|6
1637335570000|2021-11-19 15:26:10|11660.7|11645.7|11656.3|11641.3|11660.7|11645.7|11656.3|11641.3|0
1637335580000|2021-11-19 15:26:20|11657.3|11642.3|11661.2|11646.2|11661.2|11646.2|11657.3|11642.3|0
1637335590000|2021-11-19 15:26:30|11661.7|11646.7|11661.8|11646.8|11661.8|11646.8|11661.7|11646.7|0
1637335600000|2021-11-19 15:26:40|11661.9|11646.9|11661.4|11646.4|11661.9|11646.9|11661.4|11646.4|3
1637335620000|2021-11-19 15:27:00|11661.6|11646.6|11670.3|11655.3|11670.3|11655.3|11661.6|11646.6|3
1637335630000|2021-11-19 15:27:10|11669.8|11654.8|11663.8|11648.8|11669.8|11654.8|11663.8|11648.8|0
1637335640000|2021-11-19 15:27:20|11661.6|11646.6|11663.5|11648.5|11663.5|11648.5|11659.6|11644.6|3
1637335650000|2021-11-19 15:27:30|11663.6|11648.6|11664.5|11649.5|11664.5|11649.5|11663.6|11648.6|0
1637335660000|2021-11-19 15:27:40|11664.3|11649.3|11663.3|11648.3|11664.3|11649.3|11663.3|11648.3|0
1637335680000|2021-11-19 15:28:00|11662.4|11647.4|11661.5|11646.5|11662.4|11647.4|11661.4|11646.4|1
1637335690000|2021-11-19 15:28:10|11673.8|11658.8|11673|11658|11674.8|11659.8|11672.8|11657.8|4
1637335700000|2021-11-19 15:28:20|11673.9|11658.9|11674.8|11659.8|11674.8|11659.8|11673.9|11658.9|2
1637335710000|2021-11-19 15:28:30|11674.7|11659.7|11675.7|11660.7|11675.7|11660.7|11674.3|11659.3|3
1637335720000|2021-11-19 15:28:40|11673.8|11658.8|11674.3|11659.3|11674.3|11659.3|11672.8|11657.8|1
1637335730000|2021-11-19 15:28:50|11673.8|11658.8|11673.3|11658.3|11673.8|11658.8|11673.3|11658.3|0
1637335740000|2021-11-19 15:29:00|11672.7|11657.7|11669.5|11654.5|11672.7|11657.7|11665|11650|3
1637335750000|2021-11-19 15:29:10|11669.4|11654.4|11669|11654|11669.4|11654.4|11669|11654|0
1637335760000|2021-11-19 15:29:20|11669.5|11654.5|11669.5|11654.5|11669.5|11654.5|11669.5|11654.5|4
1637335770000|2021-11-19 15:29:30|11669|11654|11668.5|11653.5|11669|11654|11668.5|11653.5|1
1637335780000|2021-11-19 15:29:40|11670.5|11655.5|11670.5|11655.5|11670.5|11655.5|11670.5|11655.5|0
1637335790000|2021-11-19 15:29:50|11669.5|11654.5|11662|11647|11670|11655|11661.5|11646.5|5
1637335800000|2021-11-19 15:30:00|11662.5|11647.5|11662.5|11647.5|11666|11651|11660.5|11645.5|2
1637335810000|2021-11-19 15:30:10|11662.6|11647.6|11664|11649|11664|11649|11662.6|11647.6|2
1637335820000|2021-11-19 15:30:20|11663.5|11648.5|11663.6|11648.6|11664|11649|11662.5|11647.5|2
1637335830000|2021-11-19 15:30:30|11663.5|11648.5|11666|11651|11666|11651|11663.5|11648.5|5
1637335840000|2021-11-19 15:30:40|11666.2|11651.2|11661.5|11646.5|11667.5|11652.5|11661.5|11646.5|1
1637335850000|2021-11-19 15:30:50|11660.5|11645.5|11661|11646|11661|11646|11660.5|11645.5|1
1637335860000|2021-11-19 15:31:00|11660.9|11645.9|11663.5|11648.5|11663.5|11648.5|11660.5|11645.5|5
1637335870000|2021-11-19 15:31:10|11663.6|11648.6|11664.6|11649.6|11664.8|11649.8|11663.6|11648.6|1
1637335880000|2021-11-19 15:31:20|11664.9|11649.9|11656.3|11641.3|11664.9|11649.9|11654.6|11639.6|4
1637335890000|2021-11-19 15:31:30|11656.7|11641.7|11656.7|11641.7|11656.7|11641.7|11656.7|11641.7|0
1637335900000|2021-11-19 15:31:40|11659.5|11644.5|11662.8|11647.8|11662.8|11647.8|11659.5|11644.5|3
1637335910000|2021-11-19 15:31:50|||||||||2
1637335920000|2021-11-19 15:32:00|11662.1|11647.1|11662.1|11647.1|11662.1|11647.1|11662.1|11647.1|0
1637335930000|2021-11-19 15:32:10|11671|11656|11672.8|11657.8|11673.2|11658.2|11670.9|11655.9|7
1637335940000|2021-11-19 15:32:20|11670.4|11655.4|11670.4|11655.4|11670.4|11655.4|11670.4|11655.4|0
1637335950000|2021-11-19 15:32:30|11669.6|11654.6|11664.9|11649.9|11669.6|11654.6|11661.1|11646.1|0
1637335960000|2021-11-19 15:32:40|11664.8|11649.8|11666.7|11651.7|11666.7|11651.7|11664.8|11649.8|3
1637335970000|2021-11-19 15:32:50|11666.2|11651.2|11666.2|11651.2|11666.2|11651.2|11666.2|11651.2|2
1637335980000|2021-11-19 15:33:00|11666.3|11651.3|11667.2|11652.2|11667.2|11652.2|11666.3|11651.3|0
1637335990000|2021-11-19 15:33:10|11667.4|11652.4|11668.7|11653.7|11668.7|11653.7|11667.4|11652.4|3
1637336000000|2021-11-19 15:33:20|11669.2|11654.2|11668.7|11653.7|11669.2|11654.2|11668.7|11653.7|2
1637336010000|2021-11-19 15:33:30|11671.6|11656.6|11671.6|11656.6|11671.6|11656.6|11671.6|11656.6|3
1637336020000|2021-11-19 15:33:40|11671.3|11656.3|11671.3|11656.3|11671.3|11656.3|11671.3|11656.3|3
1637336030000|2021-11-19 15:33:50|11669.6|11654.6|11667.7|11652.7|11670.1|11655.1|11667.7|11652.7|3
1637336040000|2021-11-19 15:34:00|11667.8|11652.8|11667.8|11652.8|11667.8|11652.8|11667.8|11652.8|0
1637336050000|2021-11-19 15:34:10|11668.7|11653.7|11668.7|11653.7|11668.7|11653.7|11668.7|11653.7|0
1637336060000|2021-11-19 15:34:20|||||||||3
1637336080000|2021-11-19 15:34:40|11669.1|11654.1|11669|11654|11669.9|11654.9|11668.5|11653.5|8
1637336090000|2021-11-19 15:34:50|11669.9|11654.9|11669.7|11654.7|11669.9|11654.9|11669.7|11654.7|3
1637336100000|2021-11-19 15:35:00|11669.6|11654.6|11672.9|11657.9|11672.9|11657.9|11669.6|11654.6|4
1637336110000|2021-11-19 15:35:10|11673.4|11658.4|11681|11656|11686|11658.5|11673|11648.5|1
1637336120000|2021-11-19 15:35:20|11681.1|11656.1|11682.2|11657.2|11688.4|11657.2|11681.1|11650.9|0
1637336130000|2021-11-19 15:35:30|11682.7|11657.7|11681.2|11656.2|11682.7|11657.7|11679.8|11654.8|0
1637336140000|2021-11-19 15:35:40|11681|11656|11663.8|11648.8|11682.3|11662|11663.8|11648.8|0
1637336150000|2021-11-19 15:35:50|11663.7|11648.7|11660.9|11645.9|11663.8|11648.8|11660.9|11645.9|2
1637336160000|2021-11-19 15:36:00|11660.3|11645.3|11657.2|11642.2|11660.3|11645.3|11657.2|11642.2|6
1637336170000|2021-11-19 15:36:10|11657.1|11642.1|11655.9|11640.9|11657.1|11642.1|11655.6|11640.6|0
1637336180000|2021-11-19 15:36:20|11652.1|11637.1|11651.5|11636.5|11655.2|11640.2|11651.5|11636.5|2
1637336190000|2021-11-19 15:36:30|11651.7|11636.7|11653.5|11638.5|11653.5|11638.5|11651.7|11636.7|0
1637336200000|2021-11-19 15:36:40|11654|11639|11657|11642|11657|11642|11654|11639|0
1637336210000|2021-11-19 15:36:50|11657.6|11642.6|11657.8|11642.8|11657.8|11642.8|11657.6|11642.6|1
1637336220000|2021-11-19 15:37:00|11658|11643|11658.2|11643.2|11658.4|11643.4|11658|11643|4
1637336230000|2021-11-19 15:37:10|11658.3|11643.3|11658.3|11643.3|11658.3|11643.3|11658.2|11643.2|1
1637336240000|2021-11-19 15:37:20|11661.8|11646.8|11664.9|11649.9|11664.9|11649.9|11661.8|11646.8|2
1637336250000|2021-11-19 15:37:30|11665.3|11650.3|11666.6|11651.6|11666.6|11651.6|11663.9|11648.9|0
1637336260000|2021-11-19 15:37:40|11666.9|11651.9|11668|11653|11668.1|11653.1|11666.9|11651.9|3
1637336270000|2021-11-19 15:37:50|11668.1|11653.1|11665.4|11650.4|11668.1|11653.1|11665.4|11650.4|2
1637336280000|2021-11-19 15:38:00|11666.3|11651.3|11659.6|11644.6|11666.3|11651.3|11659.6|11644.6|0
1637336290000|2021-11-19 15:38:10|11659.8|11644.8|11657.1|11642.1|11659.9|11644.9|11657.1|11642.1|1
1637336300000|2021-11-19 15:38:20|11657.2|11642.2|11653|11638|11657.2|11642.2|11652.5|11637.5|4
1637336310000|2021-11-19 15:38:30|11653.5|11638.5|11654.7|11639.7|11654.9|11639.9|11653.5|11638.5|3
1637336340000|2021-11-19 15:39:00|11654.8|11639.8|11654.8|11639.8|11654.8|11639.8|11654.8|11639.8|4
1637336350000|2021-11-19 15:39:10|11654.9|11639.9|11654.9|11639.9|11654.9|11639.9|11654.9|11639.9|0
1637336360000|2021-11-19 15:39:20|||||||||2
1637336370000|2021-11-19 15:39:30|11654.8|11639.8|11654.8|11639.8|11654.8|11639.8|11654.8|11639.8|3
1637336380000|2021-11-19 15:39:40|11654.3|11639.3|11654.9|11639.9|11654.9|11639.9|11654.3|11639.3|3
1637336410000|2021-11-19 15:40:10|11654.8|11639.8|11654.8|11639.8|11654.8|11639.8|11654.8|11639.8|2
1637336420000|2021-11-19 15:40:20|11654.9|11639.9|11648.4|11633.4|11654.9|11639.9|11648.4|11633.4|2
1637336430000|2021-11-19 15:40:30|11651.4|11636.4|11652.3|11637.3|11652.4|11637.4|11651.4|11636.4|3
1637336440000|2021-11-19 15:40:40|11652|11637|11652|11637|11652|11637|11652|11637|1
1637336450000|2021-11-19 15:40:50|11648|11633|11645.2|11630.2|11648.1|11633.1|11645.2|11630.2|0
1637336460000|2021-11-19 15:41:00|11645.6|11630.6|11645.7|11630.7|11645.9|11630.9|11644.7|11629.7|1
1637336470000|2021-11-19 15:41:10|||||||||2
1637336480000|2021-11-19 15:41:20|11645.2|11630.2|11644.8|11629.8|11645.2|11630.2|11644.8|11629.8|0
1637336490000|2021-11-19 15:41:30|11645.2|11630.2|11649.8|11634.8|11649.8|11634.8|11645.2|11630.2|7
1637336500000|2021-11-19 15:41:40|11650.3|11635.3|11649.4|11634.4|11650.3|11635.3|11648.8|11633.8|0
1637336510000|2021-11-19 15:41:50|11650.4|11635.4|11649.5|11634.5|11654.5|11635.6|11649.5|11629.5|3
1637336520000|2021-11-19 15:42:00|11649.6|11634.6|11654.3|11639.3|11654.9|11639.9|11649.6|11634.6|2
1637336530000|2021-11-19 15:42:10|11654.4|11639.4|11654.6|11639.6|11654.7|11639.7|11654.4|11639.4|5
1637336560000|2021-11-19 15:42:40|11655.1|11640.1|11652.8|11637.8|11655.1|11640.1|11652.2|11637.2|2
1637336570000|2021-11-19 15:42:50|11654.7|11639.7|11654.8|11639.8|11654.8|11639.8|11654.7|11639.7|0
1637336580000|2021-11-19 15:43:00|11654.9|11639.9|11656|11641|11656|11641|11654.9|11639.9|3
1637336590000|2021-11-19 15:43:10|||||||||3
1637336600000|2021-11-19 15:43:20|11658.5|11643.5|11667.5|11652.5|11669|11654|11658.5|11643.5|2
1637336610000|2021-11-19 15:43:30|11668|11653|11667.5|11652.5|11668|11653|11667.5|11652.5|3
1637336620000|2021-11-19 15:43:40|11669|11654|11666.6|11651.6|11669.5|11654.5|11666.5|11651.5|0
1637336630000|2021-11-19 15:43:50|11668.6|11653.6|11669.1|11654.1|11669.1|11654.1|11668.6|11653.6|0
1637336640000|2021-11-19 15:44:00|11669.6|11654.6|11680|11665|11680.4|11665.4|11669.1|11654.1|7
1637336650000|2021-11-19 15:44:10|11680.9|11665.9|11683.4|11668.4|11688.9|11668.4|11680.9|11663.9|0
1637336670000|2021-11-19 15:44:30|11682.9|11667.9|11682.9|11667.9|11682.9|11667.9|11682.9|11667.9|0
1637336680000|2021-11-19 15:44:40|11683.1|11668.1|11684.7|11669.7|11684.7|11669.7|11683.1|11668.1|1
1637336690000|2021-11-19 15:44:50|11684.8|11669.8|11685.8|11670.8|11685.8|11670.8|11684.8|11669.8|2
1637336700000|2021-11-19 15:45:00|11686.3|11671.3|11682.8|11667.8|11686.8|11671.8|11682.8|11667.8|1
1637336710000|2021-11-19 15:45:10|11680.8|11665.8|11680.8|11665.8|11680.8|11665.8|11680.8|11665.8|0
1637336720000|2021-11-19 15:45:20|11680.3|11665.3|11680.3|11665.3|11680.3|11665.3|11680.3|11665.3|1
1637336730000|2021-11-19 15:45:30|11679.3|11664.3|11679.3|11664.3|11679.3|11664.3|11679.3|11664.3|0
1637336740000|2021-11-19 15:45:40|11675.8|11660.8|11675.8|11660.8|11675.8|11660.8|11675.8|11660.8|1
1637336750000|2021-11-19 15:45:50|11674.3|11659.3|11669.8|11654.8|11678.8|11660.3|11669.8|11653.8|3
1637336760000|2021-11-19 15:46:00|11669.3|11654.3|11666.6|11651.6|11669.3|11654.3|11665.5|11650.5|4
1637336770000|2021-11-19 15:46:10|11667.4|11652.4|11667.4|11652.4|11667.4|11652.4|11667.4|11652.4|3
1637336780000|2021-11-19 15:46:20|11666.9|11651.9|11671.9|11656.9|11675|11656.9|11666.9|11650|1
1637336800000|2021-11-19 15:46:40|11672|11657|11672.1|11657.1|11672.1|11657.1|11672|11657|0
1637336810000|2021-11-19 15:46:50|11671.1|11656.1|11671.1|11656.1|11671.1|11656.1|11671.1|11656.1|0
1637336820000|2021-11-19 15:47:00|11673.2|11658.2|11674.6|11659.6|11674.6|11659.6|11673.2|11658.2|0
1637336830000|2021-11-19 15:47:10|11676.1|11661.1|11677.1|11662.1|11677.2|11662.2|11676.1|11661.1|0
1637336840000|2021-11-19 15:47:20|11677.2|11662.2|11676.2|11661.2|11678.2|11663.2|11675.2|11660.2|2
1637336860000|2021-11-19 15:47:40|11677.2|11662.2|11677.2|11662.2|11677.2|11662.2|11677.2|11662.2|0
1637336870000|2021-11-19 15:47:50|11677.7|11662.7|11677.7|11662.7|11677.7|11662.7|11677.7|11662.7|1
1637336880000|2021-11-19 15:48:00|11677.4|11662.4|11675.4|11660.4|11677.4|11662.4|11675.4|11660.4|10
1637336890000|2021-11-19 15:48:10|||||||||3
1637336910000|2021-11-19 15:48:30|11674.9|11659.9|11674.8|11659.8|11674.9|11659.9|11674.8|11659.8|4
1637336920000|2021-11-19 15:48:40|11674.7|11659.7|11670.8|11655.8|11674.7|11659.7|11670.8|11655.8|3
1637336930000|2021-11-19 15:48:50|11671.9|11656.9|11670.4|11655.4|11671.9|11656.9|11670.4|11655.4|0
1637336940000|2021-11-19 15:49:00|11670.3|11655.3|11669.5|11654.5|11670.4|11655.4|11669|11654|0
1637336950000|2021-11-19 15:49:10|11669.6|11654.6|11672.5|11657.5|11672.5|11657.5|11669.6|11654.6|2
1637336960000|2021-11-19 15:49:20|11675.4|11660.4|11675.9|11660.9|11675.9|11660.9|11675.4|11660.4|0
1637336970000|2021-11-19 15:49:30|11676|11661|11673.8|11658.8|11676|11661|11673.7|11658.7|1
1637336990000|2021-11-19 15:49:50|11675.4|11660.4|11676.4|11661.4|11676.4|11661.4|11675.4|11660.4|1
1637337000000|2021-11-19 15:50:00|11677.9|11662.9|11682.3|11667.3|11682.3|11667.3|11677.9|11662.9|2
1637337010000|2021-11-19 15:50:10|11682.8|11667.8|11686.9|11671.9|11686.9|11671.9|11682.8|11667.8|3
1637337020000|2021-11-19 15:50:20|11686.3|11671.3|11686.3|11671.3|11686.3|11671.3|11686.3|11671.3|3
1637337030000|2021-11-19 15:50:30|11685.8|11670.8|11682.8|11667.8|11685.8|11670.8|11682.7|11667.7|1
1637337040000|2021-11-19 15:50:40|11683.4|11668.4|11683.4|11668.4|11683.4|11668.4|11683.4|11668.4|0
1637337050000|2021-11-19 15:50:50|11684.9|11669.9|11683.9|11668.9|11684.9|11669.9|11683.9|11668.9|1
1637337060000|2021-11-19 15:51:00|11685.3|11670.3|11685.3|11670.3|11685.3|11670.3|11685.3|11670.3|1
1637337070000|2021-11-19 15:51:10|11686.9|11671.9|11685.4|11670.4|11686.9|11671.9|11684.9|11669.9|2
1637337080000|2021-11-19 15:51:20|11685.9|11670.9|11686.4|11671.4|11686.4|11671.4|11685.9|11670.9|1
1637337090000|2021-11-19 15:51:30|11685.3|11670.3|11685.3|11670.3|11685.3|11670.3|11685.3|11670.3|1
1637337100000|2021-11-19 15:51:40|11684.4|11669.4|11682.9|11667.9|11684.4|11669.4|11682.9|11667.9|1
1637337110000|2021-11-19 15:51:50|11681.9|11666.9|11679.9|11664.9|11681.9|11666.9|11677.4|11662.4|3
1637337120000|2021-11-19 15:52:00|11680.1|11665.1|11677.9|11662.9|11681.4|11666.4|11677.9|11662.9|1
1637337130000|2021-11-19 15:52:10|11677.8|11662.8|11678.4|11663.4|11679.9|11664.9|11677.8|11662.8|6
1637337140000|2021-11-19 15:52:20|11678.7|11663.7|11678.7|11663.7|11678.7|11663.7|11678.7|11663.7|0
1637337160000|2021-11-19 15:52:40|11677.8|11662.8|11677.8|11662.8|11677.8|11662.8|11677.8|11662.8|0
1637337170000|2021-11-19 15:52:50|11679.3|11664.3|11679.3|11664.3|11679.3|11664.3|11679.3|11664.3|0
1637337180000|2021-11-19 15:53:00|11678.9|11663.9|11678.9|11663.9|11678.9|11663.9|11678.9|11663.9|2
1637337200000|2021-11-19 15:53:20|||||||||1
1637337210000|2021-11-19 15:53:30|11679.8|11664.8|11684.4|11669.4|11684.4|11669.4|11679.8|11664.8|1
1637337220000|2021-11-19 15:53:40|11684.3|11669.3|11683.3|11668.3|11684.3|11669.3|11683.3|11668.3|6
1637337240000|2021-11-19 15:54:00|11685.9|11670.9|11685.9|11670.9|11685.9|11670.9|11685.9|11670.9|1
1637337260000|2021-11-19 15:54:20|||||||||5
1637337270000|2021-11-19 15:54:30|||||||||1
1637337290000|2021-11-19 15:54:50|11685.4|11670.4|11682.7|11667.7|11685.9|11670.9|11682.7|11667.7|8
1637337300000|2021-11-19 15:55:00|11683.6|11668.6|11679.1|11664.1|11683.6|11668.6|11679.1|11664.1|0
1637337310000|2021-11-19 15:55:10|||||||||2
1637337320000|2021-11-19 15:55:20|11680|11665|11673.8|11658.8|11680|11665|11673.8|11658.8|1
1637337330000|2021-11-19 15:55:30|11672.5|11657.5|11672.4|11657.4|11672.5|11657.5|11672.3|11657.3|0
1637337340000|2021-11-19 15:55:40|11672.3|11657.3|11673.9|11658.9|11674|11659|11672.3|11657.3|0
1637337350000|2021-11-19 15:55:50|11674.1|11659.1|11675|11660|11675|11660|11674.1|11659.1|4
1637337360000|2021-11-19 15:56:00|11673|11658|11672.5|11657.5|11673|11658|11672.5|11657.5|7
1637337370000|2021-11-19 15:56:10|11674.1|11659.1|11674.5|11659.5|11674.5|11659.5|11674.1|11659.1|1
1637337380000|2021-11-19 15:56:20|11674.6|11659.6|11675.5|11660.5|11675.5|11660.5|11674.6|11659.6|0
1637337390000|2021-11-19 15:56:30|11675.9|11660.9|11679|11664|11679|11664|11675.9|11660.9|1
1637337400000|2021-11-19 15:56:40|11677.6|11662.6|11680|11665|11680|11665|11677.6|11662.6|8
1637337420000|2021-11-19 15:57:00|11681.1|11666.1|11671|11656|11681.1|11666.1|11671|11656|2
1637337430000|2021-11-19 15:57:10|11672|11657|11670.6|11655.6|11672|11657|11670.1|11655.1|1
1637337440000|2021-11-19 15:57:20|11671.2|11656.2|11672.5|11657.5|11672.5|11657.5|11671.2|11656.2|3
1637337450000|2021-11-19 15:57:30|11673.6|11658.6|11673.6|11658.6|11673.6|11658.6|11673.6|11658.6|1
1637337460000|2021-11-19 15:57:40|11671.5|11656.5|11671.6|11656.6|11671.6|11656.6|11671.5|11656.5|0
1637337470000|2021-11-19 15:57:50|11672.1|11657.1|11672.1|11657.1|11672.1|11657.1|11672.1|11657.1|0
1637337490000|2021-11-19 15:58:10|11674.3|11659.3|11674.3|11659.3|11674.3|11659.3|11674.3|11659.3|0
1637337510000|2021-11-19 15:58:30|11674.7|11659.7|11674.7|11659.7|11674.7|11659.7|11674.7|11659.7|1
1637337530000|2021-11-19 15:58:50|11675.2|11660.2|11669.8|11654.8|11675.2|11660.2|11669.8|11654.8|8
1637337540000|2021-11-19 15:59:00|11669.6|11654.6|11664.1|11649.1|11669.6|11654.6|11664.1|11649.1|10
1637337550000|2021-11-19 15:59:10|11664.4|11649.4|11659.4|11644.4|11664.4|11649.4|11659.3|11644.3|1
1637337560000|2021-11-19 15:59:20|11661.4|11646.4|11665.3|11650.3|11665.3|11650.3|11661.4|11646.4|0
1637337570000|2021-11-19 15:59:30|11665.8|11650.8|11662.4|11647.4|11665.8|11650.8|11662.4|11647.4|0
1637337580000|2021-11-19 15:59:40|11663.7|11648.7|11661.9|11646.9|11663.7|11648.7|11661.9|11646.9|0
1637337590000|2021-11-19 15:59:50|11659.4|11644.4|11657.9|11642.9|11659.4|11644.4|11657.9|11642.9|2
1637337600000|2021-11-19 16:00:00|11658|11643|11662.8|11647.8|11662.8|11647.8|11658|11643|0
1637337610000|2021-11-19 16:00:10|11663.3|11648.3|11669.2|11654.2|11669.2|11654.2|11663.3|11648.3|2
1637337620000|2021-11-19 16:00:20|11670.2|11655.2|11670.7|11655.7|11670.7|11655.7|11670.2|11655.2|0
1637337640000|2021-11-19 16:00:40|11670.8|11655.8|11671.3|11656.3|11671.3|11656.3|11670.8|11655.8|0
1637337660000|2021-11-19 16:01:00|||||||||2
1637337670000|2021-11-19 16:01:10|11669.7|11654.7|11670.3|11655.3|11670.3|11655.3|11669.7|11654.7|0
1637337690000|2021-11-19 16:01:30|11670.4|11655.4|11670.3|11655.3|11670.4|11655.4|11670.3|11655.3|0
1637337700000|2021-11-19 16:01:40|||||||||3
1637337710000|2021-11-19 16:01:50|11670.4|11655.4|11670.8|11655.8|11670.9|11655.9|11670.4|11655.4|0
1637337720000|2021-11-19 16:02:00|11670.9|11655.9|11670.8|11655.8|11670.9|11655.9|11670.8|11655.8|0
1637337730000|2021-11-19 16:02:10|11670.9|11655.9|11670.9|11655.9|11670.9|11655.9|11670.9|11655.9|1
1637337750000|2021-11-19 16:02:30|11670.4|11655.4|11670.4|11655.4|11670.4|11655.4|11670.4|11655.4|0
1637337760000|2021-11-19 16:02:40|||||||||3
1637337770000|2021-11-19 16:02:50|11670.7|11655.7|11675.6|11660.6|11675.6|11660.6|11670.7|11655.7|0
1637337780000|2021-11-19 16:03:00|11676|11661|11677.4|11662.4|11677.4|11662.4|11676|11661|2
1637337790000|2021-11-19 16:03:10|||||||||2
1637337810000|2021-11-19 16:03:30|||||||||2
1637337840000|2021-11-19 16:04:00|11677.5|11662.5|11677.5|11662.5|11677.5|11662.5|11677.5|11662.5|0
1637337850000|2021-11-19 16:04:10|11680.1|11665.1|11680.1|11665.1|11680.1|11665.1|11680.1|11665.1|2
1637337910000|2021-11-19 16:05:10|||||||||1
1637337920000|2021-11-19 16:05:20|11680.3|11665.3|11679.9|11664.9|11680.4|11665.4|11679.9|11664.9|5
1637337930000|2021-11-19 16:05:30|11679.8|11664.8|11679.9|11664.9|11680|11665|11679.7|11664.7|0
1637337940000|2021-11-19 16:05:40|11680|11665|11679.5|11664.5|11680|11665|11679.5|11664.5|0
1637337950000|2021-11-19 16:05:50|11679.6|11664.6|11676.5|11661.5|11679.6|11664.6|11676.5|11661.5|0
1637337960000|2021-11-19 16:06:00|11676.4|11661.4|11672.7|11657.7|11676.7|11661.7|11670.9|11655.9|15
1637337970000|2021-11-19 16:06:10|11672.6|11657.6|11672.6|11657.6|11672.6|11657.6|11672.6|11657.6|0
1637337980000|2021-11-19 16:06:20|11672.5|11657.5|11668.7|11653.7|11672.5|11657.5|11668.7|11653.7|0
1637337990000|2021-11-19 16:06:30|11666.5|11651.5|11665.5|11650.5|11666.5|11651.5|11663.4|11648.4|0
1637338000000|2021-11-19 16:06:40|11665.6|11650.6|11665.6|11650.6|11665.6|11650.6|11665.6|11650.6|0
1637338030000|2021-11-19 16:07:10|11665.5|11650.5|11663.3|11648.3|11665.5|11650.5|11663.3|11648.3|1
1637338050000|2021-11-19 16:07:30|11661.5|11646.5|11661.4|11646.4|11661.5|11646.5|11661.4|11646.4|1
1637338070000|2021-11-19 16:07:50|||||||||1
1637338080000|2021-11-19 16:08:00|11661.5|11646.5|11661.5|11646.5|11661.6|11646.6|11661.5|11646.5|0
1637338090000|2021-11-19 16:08:10|11661.4|11646.4|11660.1|11645.1|11661.4|11646.4|11659.6|11644.6|0
1637338100000|2021-11-19 16:08:20|11660.2|11645.2|11657.8|11642.8|11660.7|11645.7|11657.8|11642.8|1
1637338110000|2021-11-19 16:08:30|11657.9|11642.9|11657.9|11642.9|11657.9|11642.9|11657.9|11642.9|0
1637338120000|2021-11-19 16:08:40|11657.8|11642.8|11657.9|11642.9|11657.9|11642.9|11657.8|11642.8|0
1637338130000|2021-11-19 16:08:50|11659.4|11644.4|11656.5|11641.5|11659.4|11644.4|11656.5|11641.5|1
1637338140000|2021-11-19 16:09:00|11657.5|11642.5|11657.5|11642.5|11657.5|11642.5|11657.5|11642.5|0
1637338150000|2021-11-19 16:09:10|11657.4|11642.4|11655.8|11640.8|11658.1|11643.1|11655.8|11640.8|3
1637338170000|2021-11-19 16:09:30|11655.4|11640.4|11655.3|11640.3|11655.4|11640.4|11655.3|11640.3|0
1637338180000|2021-11-19 16:09:40|11655.8|11640.8|11655.8|11640.8|11655.8|11640.8|11655.8|11640.8|0
1637338210000|2021-11-19 16:10:10|||||||||2
1637338220000|2021-11-19 16:10:20|11656|11641|11659.1|11644.1|11659.1|11644.1|11656|11641|0
1637338230000|2021-11-19 16:10:30|11659.3|11644.3|11659.2|11644.2|11659.3|11644.3|11659.2|11644.2|0
1637338240000|2021-11-19 16:10:40|11659.1|11644.1|11659.1|11644.1|11659.1|11644.1|11659.1|11644.1|0
1637338260000|2021-11-19 16:11:00|11659.3|11644.3|11659.4|11644.4|11659.4|11644.4|11659.3|11644.3|4
1637338270000|2021-11-19 16:11:10|11659.5|11644.5|11654.5|11639.5|11659.5|11644.5|11654.5|11639.5|6
1637338280000|2021-11-19 16:11:20|11653.5|11638.5|11650.8|11635.8|11653.5|11638.5|11650.6|11635.6|2
1637338290000|2021-11-19 16:11:30|11650.3|11635.3|11651.3|11636.3|11651.4|11636.4|11650.3|11635.3|17
1637338300000|2021-11-19 16:11:40|11651|11636|11649.2|11634.2|11651|11636|11649.2|11634.2|0
1637338310000|2021-11-19 16:11:50|||||||||1
1637338320000|2021-11-19 16:12:00|11648.6|11633.6|11647.7|11632.7|11648.6|11633.6|11647.7|11632.7|0
1637338330000|2021-11-19 16:12:10|11648.6|11633.6|11648.6|11633.6|11648.6|11633.6|11648.6|11633.6|1
1637338340000|2021-11-19 16:12:20|11647.3|11632.3|11646.7|11631.7|11647.3|11632.3|11646.7|11631.7|3
1637338350000|2021-11-19 16:12:30|11647.2|11632.2|11649|11634|11649.5|11634.5|11647.2|11632.2|0
1637338360000|2021-11-19 16:12:40|11648.6|11633.6|11649.6|11634.6|11649.6|11634.6|11648.6|11633.6|2
1637338370000|2021-11-19 16:12:50|11649.8|11634.8|11649.5|11634.5|11649.8|11634.8|11649.4|11634.4|0
1637338390000|2021-11-19 16:13:10|11654|11639|11655.9|11640.9|11655.9|11640.9|11654|11639|0
1637338420000|2021-11-19 16:13:40|11655.8|11640.8|11655.8|11640.8|11655.8|11640.8|11655.8|11640.8|2
1637338430000|2021-11-19 16:13:50|11655.9|11640.9|11655.6|11640.6|11655.9|11640.9|11655.6|11640.6|0
1637338440000|2021-11-19 16:14:00|11655.2|11640.2|11653.8|11638.8|11655.2|11640.2|11653.8|11638.8|0
1637338450000|2021-11-19 16:14:10|11653.3|11638.3|11653.3|11638.3|11653.3|11638.3|11653.3|11638.3|0
1637338460000|2021-11-19 16:14:20|11649.3|11634.3|11649.3|11634.3|11649.3|11634.3|11649.3|11634.3|0
1637338470000|2021-11-19 16:14:30|11649.4|11634.4|11649.4|11634.4|11649.4|11634.4|11649.4|11634.4|0
1637338480000|2021-11-19 16:14:40|11649.8|11634.8|11650.3|11635.3|11651.8|11636.8|11649.4|11634.4|2
1637338490000|2021-11-19 16:14:50|11651.3|11636.3|11650.8|11635.8|11651.3|11636.3|11650|11635|0
1637338500000|2021-11-19 16:15:00|11651.3|11636.3|11651.9|11636.9|11653.1|11638.1|11651.3|11636.3|1
1637338510000|2021-11-19 16:15:10|11652.9|11637.9|11652.4|11637.4|11653.4|11638.4|11651.9|11636.9|0
1637338520000|2021-11-19 16:15:20|11653.9|11638.9|11658.5|11643.5|11659|11644|11652.9|11637.9|7
1637338530000|2021-11-19 16:15:30|11659|11644|11658.8|11643.8|11659|11644|11658.6|11643.6|2
1637338540000|2021-11-19 16:15:40|11659.8|11644.8|11659.8|11644.8|11659.8|11644.8|11659.8|11644.8|0
1637338560000|2021-11-19 16:16:00|11658.8|11643.8|11659.8|11644.8|11660.3|11645.3|11658.8|11643.8|0
1637338570000|2021-11-19 16:16:10|11658.8|11643.8|11660.9|11645.9|11660.9|11645.9|11658.8|11643.8|2
1637338580000|2021-11-19 16:16:20|11660.8|11645.8|11660.8|11645.8|11660.8|11645.8|11660.8|11645.8|0
1637338590000|2021-11-19 16:16:30|11660.3|11645.3|11659.8|11644.8|11660.3|11645.3|11659.8|11644.8|0
1637338600000|2021-11-19 16:16:40|11659.3|11644.3|11659.3|11644.3|11659.3|11644.3|11659.3|11644.3|0
1637338610000|2021-11-19 16:16:50|11659.2|11644.2|11659.2|11644.2|11659.2|11644.2|11659.2|11644.2|0
1637338620000|2021-11-19 16:17:00|11659.3|11644.3|11662.7|11647.7|11662.7|11647.7|11659.3|11644.3|2
1637338630000|2021-11-19 16:17:10|11664.5|11649.5|11664.6|11649.6|11664.6|11649.6|11664.5|11649.5|0
1637338640000|2021-11-19 16:17:20|11664.5|11649.5|11664.6|11649.6|11664.6|11649.6|11664.1|11649.1|0
1637338650000|2021-11-19 16:17:30|11664.5|11649.5|11664.1|11649.1|11664.6|11649.6|11664.1|11649.1|0
1637338660000|2021-11-19 16:17:40|11664.6|11649.6|11664.2|11649.2|11664.6|11649.6|11664.1|11649.1|0
1637338670000|2021-11-19 16:17:50|11664.6|11649.6|11664.1|11649.1|11664.6|11649.6|11664.1|11649.1|0
1637338680000|2021-11-19 16:18:00|11664.6|11649.6|11665|11650|11665.6|11650.6|11664.1|11649.1|2
1637338690000|2021-11-19 16:18:10|11666.4|11651.4|11666.5|11651.5|11666.5|11651.5|11666.4|11651.4|0
1637338710000|2021-11-19 16:18:30|11666|11651|11666|11651|11666|11651|11666|11651|0
1637338720000|2021-11-19 16:18:40|11666.1|11651.1|11666.1|11651.1|11666.2|11651.2|11666.1|11651.1|0
1637338740000|2021-11-19 16:19:00|11666.6|11651.6|11668.2|11653.2|11668.2|11653.2|11666.6|11651.6|2
1637338750000|2021-11-19 16:19:10|11667.5|11652.5|11666.1|11651.1|11667.5|11652.5|11665.8|11650.8|4
1637338760000|2021-11-19 16:19:20|11665.6|11650.6|11666|11651|11666.5|11651.5|11665.6|11650.6|3
1637338770000|2021-11-19 16:19:30|11663.1|11648.1|11665|11650|11665|11650|11663.1|11648.1|0
1637338780000|2021-11-19 16:19:40|11664.5|11649.5|11664.5|11649.5|11664.6|11649.6|11663.7|11648.7|0
1637338790000|2021-11-19 16:19:50|11664.4|11649.4|11663|11648|11664.4|11649.4|11662.8|11647.8|0
1637338800000|2021-11-19 16:20:00|11663.9|11648.9|11667.6|11652.6|11667.6|11652.6|11663.7|11648.7|4
1637338810000|2021-11-19 16:20:10|11667|11652|11666.5|11651.5|11667|11652|11666.5|11651.5|0
1637338820000|2021-11-19 16:20:20|11665.4|11650.4|11671.7|11646.7|11671.7|11650.9|11665.4|11646.7|23
1637338830000|2021-11-19 16:20:30|11672.2|11647.2|11672.8|11647.8|11672.8|11647.8|11672.2|11647.2|0
1637338840000|2021-11-19 16:20:40|11668.3|11653.3|11668.3|11653.3|11668.3|11653.3|11668.3|11653.3|0
1637338850000|2021-11-19 16:20:50|11667.8|11652.8|11667.3|11652.3|11667.8|11652.8|11667.3|11652.3|0
1637338860000|2021-11-19 16:21:00|11667.4|11652.4|11667.4|11652.4|11667.4|11652.4|11667.4|11652.4|2
1637338880000|2021-11-19 16:21:20|11667.6|11652.6|11667.6|11652.6|11667.6|11652.6|11667.6|11652.6|0
1637338890000|2021-11-19 16:21:30|11667.1|11652.1|11664.6|11649.6|11667.1|11652.1|11664.6|11649.6|0
1637338900000|2021-11-19 16:21:40|11664.5|11649.5|11664.4|11649.4|11669.3|11649.5|11664.4|11644.3|4
1637338910000|2021-11-19 16:21:50|11664.3|11649.3|11664.4|11649.4|11664.4|11649.4|11664.3|11649.3|0
1637338920000|2021-11-19 16:22:00|11664.1|11649.1|11660.8|11645.8|11664.1|11649.1|11659.9|11644.9|6
1637338940000|2021-11-19 16:22:20|||||||||2
1637338950000|2021-11-19 16:22:30|11660.6|11645.6|11660.3|11645.3|11660.6|11645.6|11660.3|11645.3|1
1637338960000|2021-11-19 16:22:40|11660.5|11645.5|11665|11650|11665|11650|11660.5|11645.5|0
1637338970000|2021-11-19 16:22:50|11664|11649|11663|11648|11664|11649|11663|11648|1
1637338980000|2021-11-19 16:23:00|11662.6|11647.6|11662.6|11647.6|11662.6|11647.6|11662.6|11647.6|0
1637339000000|2021-11-19 16:23:20|11662.7|11647.7|11663.6|11648.6|11663.6|11648.6|11662.7|11647.7|1
1637339010000|2021-11-19 16:23:30|11665.6|11650.6|11667.6|11652.6|11668.1|11653.1|11665.6|11650.6|0
1637339030000|2021-11-19 16:23:50|||||||||1
1637339040000|2021-11-19 16:24:00|11668.1|11653.1|11669.1|11654.1|11669.1|11654.1|11668.1|11653.1|0
1637339050000|2021-11-19 16:24:10|||||||||2
1637339060000|2021-11-19 16:24:20|11669|11654|11666.1|11651.1|11669|11654|11665.1|11650.1|0
1637339070000|2021-11-19 16:24:30|11665.6|11650.6|11664.1|11649.1|11665.6|11650.6|11664.1|11649.1|0
1637339080000|2021-11-19 16:24:40|11663.7|11648.7|11661.1|11646.1|11663.7|11648.7|11661.1|11646.1|0
1637339100000|2021-11-19 16:25:00|11661.2|11646.2|11661.2|11646.2|11661.2|11646.2|11661.2|11646.2|1
1637339130000|2021-11-19 16:25:30|11660.7|11645.7|11660.2|11645.2|11660.7|11645.7|11660.1|11645.1|1
1637339140000|2021-11-19 16:25:40|11660.3|11645.3|11660.2|11645.2|11660.3|11645.3|11660.2|11645.2|0
1637339150000|2021-11-19 16:25:50|11660|11645|11655.7|11640.7|11660|11645|11655.7|11640.7|0
1637339160000|2021-11-19 16:26:00|11656.2|11641.2|11655.7|11640.7|11656.2|11641.2|11655.7|11640.7|0
1637339190000|2021-11-19 16:26:30|11655.8|11640.8|11655.8|11640.8|11655.8|11640.8|11655.8|11640.8|1
1637339200000|2021-11-19 16:26:40|11655.3|11640.3|11655.3|11640.3|11655.3|11640.3|11655.3|11640.3|0
1637339220000|2021-11-19 16:27:00|11655.2|11640.2|11655.2|11640.2|11655.3|11640.3|11655.2|11640.2|2
1637339240000|2021-11-19 16:27:20|11653.2|11638.2|11653.2|11638.2|11653.2|11638.2|11653.2|11638.2|0
1637339250000|2021-11-19 16:27:30|11653.1|11638.1|11653.1|11638.1|11653.6|11638.6|11653.1|11638.1|4
1637339260000|2021-11-19 16:27:40|11653|11638|11653.1|11638.1|11653.1|11638.1|11653|11638|0
1637339270000|2021-11-19 16:27:50|11653|11638|11653|11638|11653|11638|11653|11638|2
1637339280000|2021-11-19 16:28:00|11657|11642|11657|11642|11657.8|11642.8|11656|11641|0
1637339290000|2021-11-19 16:28:10|11657.5|11642.5|11657.5|11642.5|11657.5|11642.5|11657.5|11642.5|0
1637339320000|2021-11-19 16:28:40|11657.4|11642.4|11656.1|11641.1|11657.4|11642.4|11656|11641|0
1637339330000|2021-11-19 16:28:50|11657.1|11642.1|11657.1|11642.1|11657.1|11642.1|11657.1|11642.1|1
1637339350000|2021-11-19 16:29:10|11657|11642|11657|11642|11657|11642|11657|11642|1
1637339360000|2021-11-19 16:29:20|11657.6|11642.6|11658|11643|11658|11643|11657.5|11642.5|0
1637339390000|2021-11-19 16:29:50|11658.1|11643.1|11658.1|11643.1|11658.1|11643.1|11658.1|11643.1|0
1637339400000|2021-11-19 16:30:00|11659.1|11644.1|11658.1|11643.1|11659.1|11644.1|11658.1|11643.1|0
1637339410000|2021-11-19 16:30:10|11658|11643|11656.9|11641.9|11658|11643|11656.9|11641.9|2
1637339420000|2021-11-19 16:30:20|11656.4|11641.4|11655.8|11640.8|11656.4|11641.4|11655.8|11640.8|1
1637339430000|2021-11-19 16:30:30|11654.4|11639.4|11654.7|11639.7|11656.2|11641.2|11654.1|11639.1|3
1637339440000|2021-11-19 16:30:40|11654.6|11639.6|11654.6|11639.6|11654.6|11639.6|11654.6|11639.6|0
1637339450000|2021-11-19 16:30:50|11654.7|11639.7|11654.7|11639.7|11654.7|11639.7|11654.7|11639.7|0
1637339470000|2021-11-19 16:31:10|11654.2|11639.2|11654.2|11639.2|11654.2|11639.2|11654.2|11639.2|0
1637339480000|2021-11-19 16:31:20|11654.1|11639.1|11654.2|11639.2|11654.2|11639.2|11654.1|11639.1|2
1637339490000|2021-11-19 16:31:30|11653.2|11638.2|11653.1|11638.1|11653.2|11638.2|11653.1|11638.1|1
1637339500000|2021-11-19 16:31:40|11653.6|11638.6|11653.6|11638.6|11653.6|11638.6|11653.6|11638.6|0
1637339520000|2021-11-19 16:32:00|11653.1|11638.1|11653.1|11638.1|11653.1|11638.1|11653.1|11638.1|0
1637339540000|2021-11-19 16:32:20|||||||||2
1637339550000|2021-11-19 16:32:30|11652.1|11637.1|11651.6|11636.6|11652.1|11637.1|11651.6|11636.6|0
1637339560000|2021-11-19 16:32:40|11651.1|11636.1|11646.6|11631.6|11651.1|11636.1|11646.6|11631.6|0
1637339570000|2021-11-19 16:32:50|11646.5|11631.5|11646.6|11631.6|11646.6|11631.6|11645.6|11630.6|0
1637339580000|2021-11-19 16:33:00|11646.7|11631.7|11647.2|11632.2|11647.2|11632.2|11646.7|11631.7|0
1637339590000|2021-11-19 16:33:10|11648.2|11633.2|11650.1|11635.1|11650.2|11635.2|11647.7|11632.7|0
1637339600000|2021-11-19 16:33:20|11649.2|11634.2|11646.6|11631.6|11649.2|11634.2|11646.6|11631.6|3
1637339620000|2021-11-19 16:33:40|11646.7|11631.7|11646.7|11631.7|11646.7|11631.7|11646.7|11631.7|0
1637339630000|2021-11-19 16:33:50|11646.8|11631.8|11646.3|11631.3|11646.8|11631.8|11645.8|11630.8|0
1637339640000|2021-11-19 16:34:00|11646.5|11631.5|11650.8|11635.8|11650.8|11635.8|11646.5|11631.5|2
1637339650000|2021-11-19 16:34:10|11651.5|11636.5|11652.8|11637.8|11653.3|11638.3|11651.5|11636.5|0
1637339660000|2021-11-19 16:34:20|11652.9|11637.9|11654.3|11639.3|11654.3|11639.3|11652.9|11637.9|0
1637339670000|2021-11-19 16:34:30|11655.8|11640.8|11656.4|11641.4|11656.4|11641.4|11655.8|11640.8|2
1637339680000|2021-11-19 16:34:40|11656.5|11641.5|11658.3|11643.3|11658.4|11643.4|11656.5|11641.5|2
1637339690000|2021-11-19 16:34:50|11658|11643|11659.4|11644.4|11659.4|11644.4|11658|11643|1
1637339700000|2021-11-19 16:35:00|11659.9|11644.9|11661.9|11646.9|11661.9|11646.9|11659.9|11644.9|1
1637339710000|2021-11-19 16:35:10|11662.4|11647.4|11662.4|11647.4|11662.4|11647.4|11662.4|11647.4|0
1637339720000|2021-11-19 16:35:20|11661.1|11646.1|11660.6|11645.6|11661.1|11646.1|11660.3|11645.3|3
1637339730000|2021-11-19 16:35:30|11660.7|11645.7|11661.1|11646.1|11661.1|11646.1|11660.7|11645.7|0
1637339750000|2021-11-19 16:35:50|11661.7|11646.7|11663.1|11648.1|11663.1|11648.1|11661.7|11646.7|0
1637339760000|2021-11-19 16:36:00|11665.6|11650.6|11669.8|11654.8|11669.8|11654.8|11665.6|11650.6|1
1637339770000|2021-11-19 16:36:10|11672.4|11657.4|11673.4|11658.4|11673.4|11658.4|11672.4|11657.4|5
1637339790000|2021-11-19 16:36:30|11673.9|11658.9|11674.3|11659.3|11674.3|11659.3|11673.9|11658.9|6
1637339800000|2021-11-19 16:36:40|11674.2|11659.2|11673.3|11658.3|11674.2|11659.2|11673.3|11658.3|1
1637339830000|2021-11-19 16:37:10|11674.2|11659.2|11674.3|11659.3|11674.3|11659.3|11674.2|11659.2|2
1637339840000|2021-11-19 16:37:20|11675.2|11660.2|11675.5|11660.5|11675.5|11660.5|11673.7|11658.7|0
1637339850000|2021-11-19 16:37:30|||||||||1
1637339860000|2021-11-19 16:37:40|11676|11661|11676|11661|11676|11661|11676|11661|1
1637339880000|2021-11-19 16:38:00|11675.5|11660.5|11675.5|11660.5|11675.5|11660.5|11675.5|11660.5|1
1637339890000|2021-11-19 16:38:10|11675.1|11660.1|11681.5|11666.5|11681.5|11666.5|11675.1|11660.1|2
1637339900000|2021-11-19 16:38:20|11683.3|11668.3|11682.3|11667.3|11683.3|11668.3|11682.3|11667.3|0
1637339910000|2021-11-19 16:38:30|11682.4|11667.4|11682.4|11667.4|11682.4|11667.4|11682.4|11667.4|0
1637339920000|2021-11-19 16:38:40|11682.3|11667.3|11682.4|11667.4|11682.4|11667.4|11681.9|11666.9|0
1637339930000|2021-11-19 16:38:50|11682.9|11667.9|11682.9|11667.9|11682.9|11667.9|11682.9|11667.9|0
1637339940000|2021-11-19 16:39:00|11683.4|11668.4|11683.4|11668.4|11683.4|11668.4|11683.4|11668.4|0
1637339950000|2021-11-19 16:39:10|11685|11670|11693.9|11678.9|11693.9|11678.9|11685|11670|3
1637339960000|2021-11-19 16:39:20|11694.8|11679.8|11713.6|11698.6|11713.6|11698.6|11694.8|11679.8|2
1637339970000|2021-11-19 16:39:30|11714.1|11699.1|11716.6|11701.6|11716.6|11701.6|11714|11699|3
1637339980000|2021-11-19 16:39:40|11718.8|11703.8|11707.2|11692.2|11720.2|11705.2|11706.6|11686.6|0
1637339990000|2021-11-19 16:39:50|11706.6|11691.6|11705.7|11690.7|11707.2|11692.2|11705.7|11690.7|0
1637340000000|2021-11-19 16:40:00|11700.7|11685.7|11695.7|11680.7|11702.2|11687.2|11695.7|11680.7|0
1637340010000|2021-11-19 16:40:10|11695.8|11680.8|11698.2|11683.2|11698.2|11683.2|11695.7|11680.7|0
1637340020000|2021-11-19 16:40:20|11697.7|11682.7|11697.8|11682.8|11697.8|11682.8|11697.7|11682.7|0
1637340030000|2021-11-19 16:40:30|11697.5|11682.5|11695.8|11680.8|11697.5|11682.5|11695.8|11680.8|0
1637340040000|2021-11-19 16:40:40|11694.3|11679.3|11692.8|11677.8|11694.3|11679.3|11691.8|11676.8|1
1637340050000|2021-11-19 16:40:50|11693.3|11678.3|11692.8|11677.8|11693.3|11678.3|11692.3|11677.3|0
1637340060000|2021-11-19 16:41:00|11693.3|11678.3|11693.3|11678.3|11693.3|11678.3|11693.3|11678.3|0
1637340080000|2021-11-19 16:41:20|11693.4|11678.4|11692.8|11677.8|11693.4|11678.4|11692.8|11677.8|1
1637340090000|2021-11-19 16:41:30|11693.3|11678.3|11693.3|11678.3|11693.3|11678.3|11693.3|11678.3|0
1637340100000|2021-11-19 16:41:40|11693.8|11678.8|11701.3|11686.3|11701.3|11686.3|11693.8|11678.8|0
1637340110000|2021-11-19 16:41:50|11700.8|11685.8|11700.8|11685.8|11700.8|11685.8|11700.8|11685.8|0
1637340120000|2021-11-19 16:42:00|||||||||1
1637340140000|2021-11-19 16:42:20|11700.9|11685.9|11701.9|11686.9|11701.9|11686.9|11700.9|11685.9|0
1637340150000|2021-11-19 16:42:30|11701.8|11686.8|11699.8|11684.8|11701.8|11686.8|11699.8|11684.8|2
1637340160000|2021-11-19 16:42:40|11700.1|11685.1|11704.1|11689.1|11710.3|11690.5|11700.1|11682.7|0
1637340190000|2021-11-19 16:43:10|11707.6|11692.6|11710.6|11695.6|11710.6|11695.6|11707.6|11692.6|2
1637340200000|2021-11-19 16:43:20|11707.1|11692.1|11707.1|11692.1|11707.1|11692.1|11707.1|11692.1|6
1637340210000|2021-11-19 16:43:30|11706.6|11691.6|11706.6|11691.6|11706.6|11691.6|11706.6|11691.6|0
1637340230000|2021-11-19 16:43:50|11708.1|11693.1|11703.7|11688.7|11708.1|11693.1|11703.7|11688.7|1
1637340240000|2021-11-19 16:44:00|11703.6|11688.6|11703.8|11688.8|11703.8|11688.8|11703.6|11688.6|0
1637340260000|2021-11-19 16:44:20|11703.3|11688.3|11700.3|11685.3|11703.3|11688.3|11700.3|11685.3|0
1637340270000|2021-11-19 16:44:30|11700.4|11685.4|11696.5|11681.5|11700.4|11685.4|11696.5|11681.5|1
1637340280000|2021-11-19 16:44:40|11698.4|11683.4|11697.9|11682.9|11701.4|11686.4|11697.9|11682.9|0
1637340290000|2021-11-19 16:44:50|11698|11683|11698|11683|11698|11683|11698|11683|0
1637340300000|2021-11-19 16:45:00|11694.5|11679.5|11701.5|11686.5|11701.5|11686.5|11694.5|11679.5|0
1637340310000|2021-11-19 16:45:10|||||||||2
1637340320000|2021-11-19 16:45:20|11701.8|11686.8|11701.8|11686.8|11701.8|11686.8|11701.8|11686.8|0
1637340360000|2021-11-19 16:46:00|11702.3|11687.3|11702.3|11687.3|11702.3|11687.3|11702.3|11687.3|0
1637340370000|2021-11-19 16:46:10|11699.4|11684.4|11698|11683|11699.4|11684.4|11697.7|11682.7|1
1637340380000|2021-11-19 16:46:20|11698.1|11683.1|11698.1|11683.1|11698.1|11683.1|11698.1|11683.1|1
1637340400000|2021-11-19 16:46:40|11698.6|11683.6|11698.6|11683.6|11698.6|11683.6|11698.6|11683.6|0
1637340420000|2021-11-19 16:47:00|11701.6|11686.6|11702.1|11687.1|11702.1|11687.1|11701.6|11686.6|2
1637340440000|2021-11-19 16:47:20|11702|11687|11701.9|11686.9|11702|11687|11701.9|11686.9|0
1637340450000|2021-11-19 16:47:30|11701.6|11686.6|11700.4|11685.4|11701.6|11686.6|11699.4|11684.4|0
1637340460000|2021-11-19 16:47:40|11700.5|11685.5|11701.9|11686.9|11701.9|11686.9|11700.5|11685.5|0
1637340490000|2021-11-19 16:48:10|||||||||1
1637340500000|2021-11-19 16:48:20|11702.2|11687.2|11702.2|11687.2|11702.2|11687.2|11702.2|11687.2|1
1637340510000|2021-11-19 16:48:30|11702.3|11687.3|11702.3|11687.3|11702.3|11687.3|11702.3|11687.3|1
1637340520000|2021-11-19 16:48:40|11701.8|11686.8|11695.8|11680.8|11701.8|11686.8|11694.8|11679.8|6
1637340530000|2021-11-19 16:48:50|11695.9|11680.9|11700.4|11685.4|11700.4|11685.4|11695.9|11680.9|5
1637340540000|2021-11-19 16:49:00|11699.8|11684.8|11701.3|11686.3|11701.3|11686.3|11699.8|11684.8|1
1637340550000|2021-11-19 16:49:10|11701.7|11686.7|11701.8|11686.8|11701.8|11686.8|11701.7|11686.7|0
1637340570000|2021-11-19 16:49:30|11701.7|11686.7|11701.7|11686.7|11701.7|11686.7|11701.7|11686.7|0
1637340610000|2021-11-19 16:50:10|11701.4|11686.4|11697.4|11682.4|11701.4|11686.4|11697.4|11682.4|1
1637340620000|2021-11-19 16:50:20|11696.4|11681.4|11696.9|11681.9|11696.9|11681.9|11696.4|11681.4|0
1637340630000|2021-11-19 16:50:30|11697.4|11682.4|11697.4|11682.4|11697.4|11682.4|11697.4|11682.4|0
1637340650000|2021-11-19 16:50:50|11697.5|11682.5|11697.5|11682.5|11697.5|11682.5|11697.5|11682.5|1
1637340680000|2021-11-19 16:51:20|11696|11681|11695|11680|11696|11681|11695|11680|2
1637340740000|2021-11-19 16:52:20|11695.3|11680.3|11698|11683|11698|11683|11695.3|11680.3|1
1637340750000|2021-11-19 16:52:30|11697.9|11682.9|11700.9|11685.9|11700.9|11685.9|11697.9|11682.9|0
1637340760000|2021-11-19 16:52:40|11703.5|11688.5|11704|11689|11704|11689|11703.5|11688.5|2
1637340770000|2021-11-19 16:52:50|11706.4|11691.4|11707.3|11692.3|11707.3|11692.3|11706.4|11691.4|2
1637340780000|2021-11-19 16:53:00|11706.3|11691.3|11706.4|11691.4|11706.4|11691.4|11706.3|11691.3|0
1637340790000|2021-11-19 16:53:10|11706.5|11691.5|11706.5|11691.5|11706.5|11691.5|11706.5|11691.5|0
1637340800000|2021-11-19 16:53:20|11706.6|11691.6|11706.6|11691.6|11706.6|11691.6|11706.6|11691.6|0
1637340830000|2021-11-19 16:53:50|11707.6|11692.6|11707.6|11692.6|11707.6|11692.6|11707.6|11692.6|0
1637340840000|2021-11-19 16:54:00|11707.5|11692.5|11702.5|11687.5|11707.6|11692.6|11702.5|11687.5|3
1637340850000|2021-11-19 16:54:10|11702|11687|11699.6|11684.6|11702.1|11687.1|11699.6|11684.6|0
1637340890000|2021-11-19 16:54:50|11700.1|11685.1|11700.1|11685.1|11700.1|11685.1|11700.1|11685.1|0
1637340900000|2021-11-19 16:55:00|11699.9|11684.9|11699.1|11684.1|11699.9|11684.9|11696.3|11681.3|10
1637340910000|2021-11-19 16:55:10|11699.2|11684.2|11699.2|11684.2|11699.2|11684.2|11699.2|11684.2|2
1637340920000|2021-11-19 16:55:20|11699.3|11684.3|11700.2|11685.2|11700.2|11685.2|11699.3|11684.3|0
1637340930000|2021-11-19 16:55:30|11706.6|11691.6|11708.7|11693.7|11708.7|11693.7|11706.6|11691.6|4
1637340940000|2021-11-19 16:55:40|11709.1|11694.1|11709.1|11694.1|11709.1|11694.1|11709.1|11694.1|0
1637340960000|2021-11-19 16:56:00|11707.4|11692.4|11707.4|11692.4|11707.4|11692.4|11707.4|11692.4|0
1637340970000|2021-11-19 16:56:10|11707.2|11692.2|11707.2|11692.2|11707.2|11692.2|11707.2|11692.2|3
1637340980000|2021-11-19 16:56:20|11707.1|11692.1|11701.9|11686.9|11707.1|11692.1|11701.9|11686.9|0
1637340990000|2021-11-19 16:56:30|11694.9|11679.9|11695.2|11680.2|11696.3|11681.3|11694.9|11679.9|0
1637341000000|2021-11-19 16:56:40|11695.3|11680.3|11694.3|11679.3|11695.3|11680.3|11694.3|11679.3|2
1637341020000|2021-11-19 16:57:00|11693.3|11678.3|11693.4|11678.4|11693.4|11678.4|11693.3|11678.3|1
1637341030000|2021-11-19 16:57:10|11693.2|11678.2|11691.9|11676.9|11693.2|11678.2|11691.9|11676.9|0
1637341040000|2021-11-19 16:57:20|11691.7|11676.7|11691.7|11676.7|11691.7|11676.7|11691.7|11676.7|2
1637341050000|2021-11-19 16:57:30|11695.2|11670.2|11695.3|11670.3|11695.3|11670.3|11695.2|11670.2|0
1637341060000|2021-11-19 16:57:40|11690.4|11675.4|11690.4|11675.4|11690.4|11675.4|11690.4|11675.4|0
1637341080000|2021-11-19 16:58:00|11691.2|11676.2|11691.2|11676.2|11691.2|11676.2|11691.2|11676.2|0
1637341090000|2021-11-19 16:58:10|11690.8|11675.8|11692.6|11677.6|11692.6|11677.6|11690.8|11675.8|2
1637341100000|2021-11-19 16:58:20|11692.5|11677.5|11692.3|11677.3|11692.5|11677.5|11691.9|11676.9|0
1637341110000|2021-11-19 16:58:30|11696.3|11681.3|11696.9|11681.9|11699.5|11684.5|11696.3|11681.3|3
1637341120000|2021-11-19 16:58:40|11696.5|11681.5|11695.6|11680.6|11696.6|11681.6|11695.6|11680.6|0
1637341130000|2021-11-19 16:58:50|11699.1|11684.1|11699.1|11684.1|11699.1|11684.1|11699.1|11684.1|0
1637341140000|2021-11-19 16:59:00|11699|11684|11699|11684|11699|11684|11699|11684|0
1637341150000|2021-11-19 16:59:10|11697.6|11682.6|11697.6|11682.6|11697.6|11682.6|11697.6|11682.6|0
1637341160000|2021-11-19 16:59:20|11699.1|11684.1|11699.1|11684.1|11699.1|11684.1|11699.1|11684.1|0
1637341170000|2021-11-19 16:59:30|||||||||2
1637341180000|2021-11-19 16:59:40|11699.2|11684.2|11699.3|11684.3|11699.3|11684.3|11699.1|11684.1|0
1637341190000|2021-11-19 16:59:50|11699|11684|11698.9|11683.9|11699|11684|11698.9|11683.9|2
1637341200000|2021-11-19 17:00:00|11698.7|11683.7|11701.9|11686.9|11702.2|11687.2|11697.6|11682.6|0
1637341210000|2021-11-19 17:00:10|11701.4|11686.4|11699.9|11684.9|11701.4|11686.4|11699.9|11684.9|0
1637341230000|2021-11-19 17:00:30|11699.8|11684.8|11699.8|11684.8|11699.8|11684.8|11699.8|11684.8|0
1637341250000|2021-11-19 17:00:50|11698.9|11683.9|11699.8|11684.8|11699.8|11684.8|11698.9|11683.9|0
1637341260000|2021-11-19 17:01:00|11699.9|11684.9|11701.3|11686.3|11701.3|11686.3|11699.9|11684.9|0
1637341280000|2021-11-19 17:01:20|11701.4|11686.4|11701.4|11686.4|11701.4|11686.4|11701.4|11686.4|0
1637341290000|2021-11-19 17:01:30|||||||||1
1637341310000|2021-11-19 17:01:50|11701.3|11686.3|11700.9|11685.9|11701.3|11686.3|11700.9|11685.9|0
1637341320000|2021-11-19 17:02:00|11701.1|11686.1|11702.9|11687.9|11704|11689|11701.1|11686.1|0
1637341330000|2021-11-19 17:02:10|11700.9|11685.9|11701.6|11686.6|11701.6|11686.6|11700.9|11685.9|0
1637341350000|2021-11-19 17:02:30|11701.4|11686.4|11701.6|11686.6|11701.6|11686.6|11701.4|11686.4|0
1637341360000|2021-11-19 17:02:40|11701.4|11686.4|11701.6|11686.6|11701.6|11686.6|11701.4|11686.4|0
1637341370000|2021-11-19 17:02:50|11701.7|11686.7|11702.6|11687.6|11703.6|11688.6|11701.7|11686.7|0
1637341380000|2021-11-19 17:03:00|11702.4|11687.4|11703.5|11688.5|11703.5|11688.5|11702.4|11687.4|0
1637341390000|2021-11-19 17:03:10|11703.1|11688.1|11708.6|11693.6|11708.6|11693.6|11703.1|11688.1|1
1637341420000|2021-11-19 17:03:40|||||||||5
1637341430000|2021-11-19 17:03:50|11708.1|11693.1|11708.1|11693.1|11708.1|11693.1|11708.1|11693.1|6
1637341440000|2021-11-19 17:04:00|11708.8|11693.8|11706.7|11691.7|11708.8|11693.8|11706.7|11691.7|1
1637341450000|2021-11-19 17:04:10|11707.6|11692.6|11707.6|11692.6|11707.6|11692.6|11707.6|11692.6|0
1637341460000|2021-11-19 17:04:20|11708|11693|11706.6|11691.6|11708|11693|11706.6|11691.6|7
1637341470000|2021-11-19 17:04:30|11706.5|11691.5|11706.5|11691.5|11706.5|11691.5|11706.5|11691.5|2
1637341480000|2021-11-19 17:04:40|11707.9|11692.9|11706.5|11691.5|11707.9|11692.9|11706.5|11691.5|0
1637341490000|2021-11-19 17:04:50|11706|11691|11706|11691|11706|11691|11706|11691|0
1637341500000|2021-11-19 17:05:00|11707.5|11692.5|11707.7|11692.7|11707.7|11692.7|11707.5|11692.5|0
1637341510000|2021-11-19 17:05:10|11708.2|11693.2|11708.2|11693.2|11708.2|11693.2|11707.9|11692.9|0
1637341520000|2021-11-19 17:05:20|11707.9|11692.9|11709.2|11694.2|11709.2|11694.2|11707.9|11692.9|0
1637341530000|2021-11-19 17:05:30|11708.9|11693.9|11709.1|11694.1|11709.1|11694.1|11708.9|11693.9|0
1637341540000|2021-11-19 17:05:40|11708.9|11693.9|11709.2|11694.2|11709.2|11694.2|11708.9|11693.9|0
1637341550000|2021-11-19 17:05:50|11708.9|11693.9|11707.7|11692.7|11709.2|11694.2|11707.5|11692.5|0
1637341560000|2021-11-19 17:06:00|11709.4|11694.4|11708.7|11693.7|11709.6|11694.6|11708.7|11693.7|0
1637341570000|2021-11-19 17:06:10|11709.1|11694.1|11709.1|11694.1|11709.1|11694.1|11708.9|11693.9|0
1637341580000|2021-11-19 17:06:20|11708.9|11693.9|11709.1|11694.1|11709.1|11694.1|11708.9|11693.9|0
1637341590000|2021-11-19 17:06:30|11708.9|11693.9|11709.1|11694.1|11709.1|11694.1|11708.9|11693.9|0
1637341600000|2021-11-19 17:06:40|11710.4|11695.4|11709.6|11694.6|11710.5|11695.5|11709.3|11694.3|11
1637341610000|2021-11-19 17:06:50|11707.7|11692.7|11709.3|11694.3|11709.3|11694.3|11707.4|11692.4|0
1637341620000|2021-11-19 17:07:00|11708.5|11693.5|11706.6|11691.6|11708.5|11693.5|11706.6|11691.6|1
1637341630000|2021-11-19 17:07:10|11702.6|11687.6|11704.1|11689.1|11704.1|11689.1|11701.3|11686.3|0
1637341640000|2021-11-19 17:07:20|11706|11691|11706|11691|11706|11691|11706|11691|0
1637341650000|2021-11-19 17:07:30|11706.6|11691.6|11709.8|11694.8|11709.8|11694.8|11706.6|11691.6|0
1637341660000|2021-11-19 17:07:40|11709.3|11694.3|11714.8|11699.8|11714.8|11699.8|11709.3|11694.3|8
1637341670000|2021-11-19 17:07:50|11714.9|11699.9|11717.1|11702.1|11717.1|11702.1|11714.4|11699.4|1
1637341680000|2021-11-19 17:08:00|11716.9|11701.9|11710.1|11695.1|11716.9|11701.9|11710.1|11695.1|0
1637341690000|2021-11-19 17:08:10|11713.2|11698.2|11706.7|11691.7|11713.2|11698.2|11706.1|11691.1|1
1637341700000|2021-11-19 17:08:20|11707.3|11692.3|11712.3|11697.3|11712.3|11697.3|11707.3|11692.3|2
1637341710000|2021-11-19 17:08:30|11711.8|11696.8|11711.8|11696.8|11711.8|11696.8|11711.8|11696.8|0
1637341720000|2021-11-19 17:08:40|11712.2|11697.2|11711.3|11696.3|11712.2|11697.2|11711.3|11696.3|0
1637341730000|2021-11-19 17:08:50|11711.4|11696.4|11712.8|11697.8|11712.8|11697.8|11711.4|11696.4|0
1637341740000|2021-11-19 17:09:00|11713.6|11698.6|11717.7|11702.7|11717.7|11702.7|11713.6|11698.6|0
1637341750000|2021-11-19 17:09:10|11719|11704|11722.3|11707.3|11722.4|11707.4|11719|11704|27
1637341760000|2021-11-19 17:09:20|11722.2|11707.2|11726.7|11711.7|11726.7|11711.7|11721.8|11706.8|0
1637341770000|2021-11-19 17:09:30|11727.1|11712.1|11727.2|11712.2|11727.2|11712.2|11726.7|11711.7|0
1637341780000|2021-11-19 17:09:40|11726.7|11711.7|11721.9|11706.9|11727.2|11712.2|11720.8|11705.8|1
1637341790000|2021-11-19 17:09:50|11716.4|11701.4|11718.4|11703.4|11718.4|11703.4|11716.4|11701.4|0
1637341810000|2021-11-19 17:10:10|11717.9|11702.9|11717.6|11702.6|11717.9|11702.9|11717.6|11702.6|1
1637341820000|2021-11-19 17:10:20|11714.8|11699.8|11716.5|11701.5|11716.5|11701.5|11714.2|11699.2|0
1637341830000|2021-11-19 17:10:30|11717.2|11702.2|11718|11703|11723|11708|11717.2|11702.2|0
1637341840000|2021-11-19 17:10:40|11717|11702|11723.3|11708.3|11723.3|11708.3|11714.5|11699.5|0
1637341860000|2021-11-19 17:11:00|11725.5|11710.5|11725.5|11710.5|11725.6|11710.6|11725.5|11710.5|0
1637341870000|2021-11-19 17:11:10|11726.4|11711.4|11729.7|11714.7|11729.7|11714.7|11726.4|11711.4|2
1637341880000|2021-11-19 17:11:20|11731.4|11716.4|11731.1|11716.1|11731.6|11716.6|11731|11716|1
1637341890000|2021-11-19 17:11:30|11732|11717|11732|11717|11732|11717|11732|11717|0
1637341900000|2021-11-19 17:11:40|11730.6|11715.6|11730.6|11715.6|11731.1|11716.1|11730.6|11715.6|0
1637341920000|2021-11-19 17:12:00|11730.1|11715.1|11730.1|11715.1|11730.1|11715.1|11730.1|11715.1|0
1637341930000|2021-11-19 17:12:10|11728.7|11713.7|11725.6|11710.6|11728.8|11713.8|11725.6|11710.6|3
1637341950000|2021-11-19 17:12:30|11725.1|11710.1|11721.1|11706.1|11725.1|11710.1|11721.1|11706.1|2
1637341960000|2021-11-19 17:12:40|11721|11706|11723.7|11708.7|11723.7|11708.7|11720.1|11705.1|0
1637341970000|2021-11-19 17:12:50|11724.2|11709.2|11725.6|11710.6|11725.6|11710.6|11724.2|11709.2|0
1637341990000|2021-11-19 17:13:10|11728.4|11713.4|11730|11715|11730|11715|11728.4|11713.4|0
1637342000000|2021-11-19 17:13:20|11729.8|11714.8|11731.2|11716.2|11732.4|11717.4|11727.9|11712.9|1
1637342010000|2021-11-19 17:13:30|11731.6|11716.6|11731.6|11716.6|11731.6|11716.6|11731.6|11716.6|0
1637342020000|2021-11-19 17:13:40|11731.3|11716.3|11732.6|11717.6|11732.6|11717.6|11731.3|11716.3|0
1637342030000|2021-11-19 17:13:50|11732.7|11717.7|11736.5|11721.5|11736.5|11721.5|11732.7|11717.7|1
1637342040000|2021-11-19 17:14:00|11736.4|11721.4|11736.4|11721.4|11736.4|11721.4|11736.4|11721.4|0
1637342060000|2021-11-19 17:14:20|11737.3|11722.3|11737.8|11722.8|11737.8|11722.8|11737.3|11722.3|0
1637342070000|2021-11-19 17:14:30|11739.7|11724.7|11739.7|11724.7|11739.7|11724.7|11739.7|11724.7|0
1637342080000|2021-11-19 17:14:40|11738.7|11723.7|11731.1|11716.1|11738.7|11723.7|11730.6|11715.6|0
1637342090000|2021-11-19 17:14:50|11731.5|11716.5|11731.2|11716.2|11731.5|11716.5|11731.2|11716.2|2
1637342100000|2021-11-19 17:15:00|11731.7|11716.7|11721.8|11706.8|11731.7|11716.7|11721.2|11706.2|0
1637342110000|2021-11-19 17:15:10|11722.6|11707.6|11729.8|11714.8|11730.2|11715.2|11722.6|11707.6|0
1637342130000|2021-11-19 17:15:30|11730.2|11715.2|11730.6|11715.6|11732.2|11717.2|11730.2|11715.2|0
1637342140000|2021-11-19 17:15:40|11730.7|11715.7|11731.7|11716.7|11731.7|11716.7|11730.7|11715.7|0
1637342150000|2021-11-19 17:15:50|11732|11717|11734.4|11719.4|11734.4|11719.4|11732|11717|0
1637342160000|2021-11-19 17:16:00|11735.7|11720.7|11735.7|11720.7|11735.7|11720.7|11735.7|11720.7|0
1637342170000|2021-11-19 17:16:10|11736.7|11721.7|11736.7|11721.7|11736.7|11721.7|11736.7|11721.7|0
1637342180000|2021-11-19 17:16:20|11738.2|11723.2|11737.7|11722.7|11739.7|11724.7|11737.7|11722.7|0
1637342200000|2021-11-19 17:16:40|11739.2|11724.2|11737.7|11722.7|11739.2|11724.2|11737.7|11722.7|0
1637342210000|2021-11-19 17:16:50|11737.9|11722.9|11737.7|11722.7|11737.9|11722.9|11737.7|11722.7|0
1637342220000|2021-11-19 17:17:00|11737.9|11722.9|11737.6|11722.6|11739.2|11724.2|11737.6|11722.6|0
1637342230000|2021-11-19 17:17:10|11737.8|11722.8|11739.1|11724.1|11739.1|11724.1|11737.8|11722.8|0
1637342250000|2021-11-19 17:17:30|11740.1|11725.1|11740.1|11725.1|11740.1|11725.1|11739.6|11724.6|1
1637342260000|2021-11-19 17:17:40|11740|11725|11739.1|11724.1|11740|11725|11739.1|11724.1|0
1637342270000|2021-11-19 17:17:50|11739.2|11724.2|11739.6|11724.6|11740.1|11725.1|11739.2|11724.2|0
1637342280000|2021-11-19 17:18:00|11738.1|11723.1|11737.2|11722.2|11738.1|11723.1|11736.1|11721.1|0
1637342290000|2021-11-19 17:18:10|11737.1|11722.1|11737.1|11722.1|11737.1|11722.1|11737.1|11722.1|0
1637342310000|2021-11-19 17:18:30|11737|11722|11736.5|11721.5|11737.1|11722.1|11736.5|11721.5|0
1637342320000|2021-11-19 17:18:40|11736.7|11721.7|11738|11723|11738|11723|11736.7|11721.7|0
1637342330000|2021-11-19 17:18:50|11738.1|11723.1|11736.6|11721.6|11739.1|11724.1|11736.6|11721.6|1
1637342370000|2021-11-19 17:19:30|11735.9|11720.9|11730.5|11715.5|11735.9|11720.9|11730|11715|0
1637342380000|2021-11-19 17:19:40|11731|11716|11731|11716|11731|11716|11731|11716|0
1637342390000|2021-11-19 17:19:50|11730.5|11715.5|11730.5|11715.5|11730.5|11715.5|11730.5|11715.5|0
1637342410000|2021-11-19 17:20:10|11731|11716|11731|11716|11731|11716|11731|11716|0
1637342440000|2021-11-19 17:20:40|11732.5|11717.5|11732.5|11717.5|11732.5|11717.5|11732.5|11717.5|0
1637342450000|2021-11-19 17:20:50|11730|11715|11730|11715|11730|11715|11730|11715|0
1637342460000|2021-11-19 17:21:00|11732.5|11717.5|11734|11719|11735.5|11720.5|11732.5|11717.5|0
1637342480000|2021-11-19 17:21:20|11734.1|11719.1|11734.5|11719.5|11734.5|11719.5|11734.1|11719.1|1
1637342500000|2021-11-19 17:21:40|11736.5|11721.5|11735.5|11720.5|11736.5|11721.5|11735.5|11720.5|0
1637342540000|2021-11-19 17:22:20|11735.4|11720.4|11734.5|11719.5|11735.4|11720.4|11734|11719|0
1637342550000|2021-11-19 17:22:30|11734.7|11719.7|11733.1|11718.1|11734.7|11719.7|11731.6|11716.6|11
1637342560000|2021-11-19 17:22:40|11732.6|11717.6|11732.1|11717.1|11732.6|11717.6|11732.1|11717.1|0
1637342570000|2021-11-19 17:22:50|11733.1|11718.1|11733.1|11718.1|11733.1|11718.1|11733.1|11718.1|0
1637342580000|2021-11-19 17:23:00|11733.2|11718.2|11733.2|11718.2|11733.2|11718.2|11733.2|11718.2|0
1637342590000|2021-11-19 17:23:10|11734.6|11719.6|11734.1|11719.1|11734.6|11719.6|11734.1|11719.1|0
1637342610000|2021-11-19 17:23:30|11734.5|11719.5|11734.2|11719.2|11734.5|11719.5|11734.2|11719.2|0
1637342620000|2021-11-19 17:23:40|11735|11720|11735.1|11720.1|11735.1|11720.1|11735|11720|0
1637342640000|2021-11-19 17:24:00|11735.3|11720.3|11737.6|11722.6|11737.6|11722.6|11735.3|11720.3|0
1637342650000|2021-11-19 17:24:10|11738.1|11723.1|11738.1|11723.1|11738.1|11723.1|11738.1|11723.1|0
1637342660000|2021-11-19 17:24:20|11738.4|11723.4|11740.6|11725.6|11740.6|11725.6|11738.4|11723.4|0
1637342670000|2021-11-19 17:24:30|11738.6|11723.6|11736.6|11721.6|11738.6|11723.6|11736.1|11721.1|0
1637342680000|2021-11-19 17:24:40|11738.1|11723.1|11738|11723|11738.1|11723.1|11738|11723|0
1637342690000|2021-11-19 17:24:50|11737.6|11722.6|11738.1|11723.1|11738.6|11723.6|11737.6|11722.6|0
1637342750000|2021-11-19 17:25:50|11739.6|11714.6|11734.7|11719.7|11739.6|11719.7|11734.7|11714.6|0
1637342760000|2021-11-19 17:26:00|11735.6|11720.6|11733.1|11718.1|11737.1|11722.1|11733.1|11718.1|0
1637342770000|2021-11-19 17:26:10|11733|11718|11732.6|11717.6|11733.1|11718.1|11732.6|11717.6|0
1637342780000|2021-11-19 17:26:20|11732.5|11717.5|11732.5|11717.5|11732.5|11717.5|11732.5|11717.5|0
1637342790000|2021-11-19 17:26:30|11732.1|11717.1|11732.1|11717.1|11732.6|11717.6|11731.6|11716.6|0
1637342820000|2021-11-19 17:27:00|11732.6|11717.6|11737|11722|11737|11722|11732.6|11717.6|5
1637342830000|2021-11-19 17:27:10|11736.9|11721.9|11736.7|11721.7|11738.1|11723.1|11736.2|11721.2|1
1637342870000|2021-11-19 17:27:50|11736.2|11721.2|11736.2|11721.2|11736.2|11721.2|11736.2|11721.2|0
1637342880000|2021-11-19 17:28:00|11736.4|11721.4|11734.7|11719.7|11736.4|11721.4|11734.7|11719.7|0
1637342890000|2021-11-19 17:28:10|11734.8|11719.8|11734.8|11719.8|11734.8|11719.8|11734.8|11719.8|0
1637342900000|2021-11-19 17:28:20|11735|11720|11736.7|11721.7|11737.2|11722.2|11735|11720|0
1637342930000|2021-11-19 17:28:50|11737.7|11722.7|11736.7|11721.7|11737.7|11722.7|11736.7|11721.7|0
1637342940000|2021-11-19 17:29:00|11735.2|11720.2|11735.2|11720.2|11735.2|11720.2|11735.2|11720.2|0
1637342960000|2021-11-19 17:29:20|11735|11720|11735.5|11720.5|11735.5|11720.5|11735|11720|1
1637342970000|2021-11-19 17:29:30|11735.3|11720.3|11733.3|11718.3|11735.3|11720.3|11733.3|11718.3|0
1637342980000|2021-11-19 17:29:40|11734.8|11719.8|11734.8|11719.8|11734.8|11719.8|11734.8|11719.8|0
1637342990000|2021-11-19 17:29:50|11734.6|11719.6|11733.3|11718.3|11734.6|11719.6|11733.3|11718.3|0
1637343010000|2021-11-19 17:30:10|11736.7|11721.7|11736.7|11721.7|11736.7|11721.7|11736.7|11721.7|4
1637343040000|2021-11-19 17:30:40|11736.3|11721.3|11734.2|11719.2|11737.1|11722.1|11734.2|11719.2|3
1637343050000|2021-11-19 17:30:50|11739|11714|11736.5|11721.5|11741.4|11721.5|11736.5|11714|44
1637343060000|2021-11-19 17:31:00|11736.6|11721.6|11736.6|11721.6|11736.7|11721.7|11736.6|11721.6|0
1637343070000|2021-11-19 17:31:10|11736.7|11721.7|11736.7|11721.7|11736.7|11721.7|11736.6|11721.6|0
1637343090000|2021-11-19 17:31:30|11736.6|11721.6|11736.6|11721.6|11736.6|11721.6|11736.6|11721.6|0
1637343100000|2021-11-19 17:31:40|11736.1|11721.1|11736.1|11721.1|11736.1|11721.1|11736.1|11721.1|0
1637343110000|2021-11-19 17:31:50|11736.6|11721.6|11736.6|11721.6|11736.6|11721.6|11736.6|11721.6|0
1637343140000|2021-11-19 17:32:20|11736.1|11721.1|11735.9|11720.9|11736.1|11721.1|11735.9|11720.9|0
1637343160000|2021-11-19 17:32:40|11736.8|11721.8|11735.4|11720.4|11736.8|11721.8|11735.4|11720.4|0
1637343170000|2021-11-19 17:32:50|11735.3|11720.3|11731.5|11716.5|11735.3|11720.3|11731.5|11716.5|0
1637343180000|2021-11-19 17:33:00|11731.9|11716.9|11732.8|11717.8|11732.8|11717.8|11731.7|11716.7|3
1637343190000|2021-11-19 17:33:10|11735.1|11720.1|11735.6|11720.6|11735.6|11720.6|11735.1|11720.1|0
1637343220000|2021-11-19 17:33:40|11735.1|11720.1|11735.1|11720.1|11735.6|11720.6|11735.1|11720.1|0
1637343230000|2021-11-19 17:33:50|11732.8|11717.8|11731.8|11716.8|11732.8|11717.8|11731.8|11716.8|0
1637343240000|2021-11-19 17:34:00|11731.3|11716.3|11731.3|11716.3|11731.3|11716.3|11731.3|11716.3|0
1637343250000|2021-11-19 17:34:10|11730.8|11715.8|11731.2|11716.2|11731.2|11716.2|11730.7|11715.7|2
1637343270000|2021-11-19 17:34:30|11731.3|11716.3|11730.4|11715.4|11731.3|11716.3|11730.4|11715.4|0
1637343280000|2021-11-19 17:34:40|11730.5|11715.5|11730.5|11715.5|11730.5|11715.5|11730.5|11715.5|0
1637343290000|2021-11-19 17:34:50|11729|11714|11729.7|11714.7|11729.7|11714.7|11729|11714|2
1637343300000|2021-11-19 17:35:00|11729.6|11714.6|11729.6|11714.6|11729.6|11714.6|11729.6|11714.6|14
1637343310000|2021-11-19 17:35:10|11729.5|11714.5|11729.5|11714.5|11729.5|11714.5|11729.5|11714.5|0
1637343340000|2021-11-19 17:35:40|11727.5|11712.5|11727.5|11712.5|11727.5|11712.5|11727.5|11712.5|0
1637343350000|2021-11-19 17:35:50|11727.4|11712.4|11726.6|11711.6|11727.5|11712.5|11726|11711|0
1637343360000|2021-11-19 17:36:00|11727.1|11712.1|11727.5|11712.5|11727.5|11712.5|11727.1|11712.1|0
1637343380000|2021-11-19 17:36:20|11727.3|11712.3|11726|11711|11727.3|11712.3|11726|11711|0
1637343390000|2021-11-19 17:36:30|11726.2|11711.2|11726.2|11711.2|11726.2|11711.2|11726.2|11711.2|1
1637343400000|2021-11-19 17:36:40|11728|11713|11727.4|11712.4|11728|11713|11727.4|11712.4|2
1637343410000|2021-11-19 17:36:50|11725.3|11710.3|11726.2|11711.2|11726.2|11711.2|11725.3|11710.3|17
1637343430000|2021-11-19 17:37:10|11725.3|11710.3|11727.5|11712.5|11727.5|11712.5|11725.3|11710.3|3
1637343450000|2021-11-19 17:37:30|11728|11713|11728|11713|11728|11713|11728|11713|0
1637343470000|2021-11-19 17:37:50|11728.7|11713.7|11736.7|11711.7|11736.7|11714.3|11728.7|11711.7|0
1637343480000|2021-11-19 17:38:00|11737.5|11712.5|11734.2|11719.2|11737.5|11719.2|11732.6|11712.5|0
1637343490000|2021-11-19 17:38:10|11733.8|11718.8|11733.8|11718.8|11733.8|11718.8|11733.8|11718.8|0
1637343520000|2021-11-19 17:38:40|11738.5|11713.5|11735.1|11720.1|11738.5|11720.1|11733.3|11713.5|0
1637343540000|2021-11-19 17:39:00|11735|11720|11728.8|11713.8|11735|11720|11728.8|11713.8|0
1637343550000|2021-11-19 17:39:10|11729.7|11714.7|11729.7|11714.7|11729.7|11714.7|11729.7|11714.7|0
1637343560000|2021-11-19 17:39:20|11731.1|11716.1|11727.2|11712.2|11731.1|11716.1|11727.2|11712.2|0
1637343570000|2021-11-19 17:39:30|11726.8|11711.8|11724.8|11709.8|11726.8|11711.8|11724.8|11709.8|0
1637343580000|2021-11-19 17:39:40|11723.4|11708.4|11723.4|11708.4|11723.4|11708.4|11723.4|11708.4|0
1637343590000|2021-11-19 17:39:50|11724.2|11709.2|11726.9|11711.9|11726.9|11711.9|11724.2|11709.2|3
1637343600000|2021-11-19 17:40:00|11725.5|11710.5|11723.2|11708.2|11725.5|11710.5|11723.2|11708.2|2
1637343610000|2021-11-19 17:40:10|11721.7|11706.7|11721.2|11706.2|11721.7|11706.7|11721.2|11706.2|0
1637343630000|2021-11-19 17:40:30|11720.3|11705.3|11720.3|11705.3|11720.3|11705.3|11720.3|11705.3|0
1637343640000|2021-11-19 17:40:40|11719.3|11704.3|11718.4|11703.4|11719.3|11704.3|11718.4|11703.4|2
1637343650000|2021-11-19 17:40:50|11717.4|11702.4|11718.3|11703.3|11718.3|11703.3|11717.4|11702.4|1
1637343670000|2021-11-19 17:41:10|11717|11702|11713.5|11698.5|11717|11702|11713.5|11698.5|3
1637343680000|2021-11-19 17:41:20|11713.4|11698.4|11713.4|11698.4|11714.8|11699.8|11711.9|11696.9|0
1637343690000|2021-11-19 17:41:30|11712.9|11697.9|11712.9|11697.9|11712.9|11697.9|11712.9|11697.9|0
1637343700000|2021-11-19 17:41:40|11713.1|11698.1|11717.6|11702.6|11717.6|11702.6|11712.6|11697.6|0
1637343710000|2021-11-19 17:41:50|11717.7|11702.7|11715.3|11700.3|11717.7|11702.7|11714.8|11699.8|0
1637343720000|2021-11-19 17:42:00|11717.3|11702.3|11717.2|11702.2|11717.3|11702.3|11717.2|11702.2|1
1637343740000|2021-11-19 17:42:20|11714.8|11699.8|11714.9|11699.9|11714.9|11699.9|11714.8|11699.8|0
1637343750000|2021-11-19 17:42:30|11715.8|11700.8|11717.8|11702.8|11718.7|11703.7|11715.8|11700.8|0
1637343760000|2021-11-19 17:42:40|||||||||5
1637343770000|2021-11-19 17:42:50|11716.2|11701.2|11715.9|11700.9|11716.2|11701.2|11715.9|11700.9|4
1637343780000|2021-11-19 17:43:00|11716|11701|11716|11701|11716.1|11701.1|11716|11701|0
1637343790000|2021-11-19 17:43:10|11716.1|11701.1|11716.1|11701.1|11716.1|11701.1|11716|11701|0
1637343800000|2021-11-19 17:43:20|11715.8|11700.8|11711.8|11696.8|11715.8|11700.8|11710.8|11695.8|6
1637343810000|2021-11-19 17:43:30|11711.7|11696.7|11706.1|11691.1|11711.7|11696.7|11704.7|11689.7|3
1637343820000|2021-11-19 17:43:40|11705.9|11690.9|11705.9|11690.9|11705.9|11690.9|11705.9|11690.9|0
1637343830000|2021-11-19 17:43:50|11705.4|11690.4|11703.9|11688.9|11705.4|11690.4|11703.9|11688.9|3
1637343840000|2021-11-19 17:44:00|11703.5|11688.5|11698.9|11683.9|11703.5|11688.5|11696.9|11681.9|4
1637343850000|2021-11-19 17:44:10|11698.6|11683.6|11706|11681|11706|11683.7|11698.6|11678.8|3
1637343860000|2021-11-19 17:44:20|11700.8|11685.8|11701.8|11686.8|11706.4|11686.8|11700.8|11679.7|0
1637343870000|2021-11-19 17:44:30|11703.5|11688.5|11703.5|11688.5|11703.5|11688.5|11703.5|11688.5|0
1637343880000|2021-11-19 17:44:40|11702.6|11687.6|11703.1|11688.1|11703.1|11688.1|11702.6|11687.6|0
1637343890000|2021-11-19 17:44:50|11703.5|11688.5|11700.7|11685.7|11703.5|11688.5|11700.7|11685.7|0
1637343900000|2021-11-19 17:45:00|11700.8|11685.8|11700.2|11685.2|11700.9|11685.9|11700.2|11685.2|1
1637343910000|2021-11-19 17:45:10|11700.6|11685.6|11703.6|11688.6|11703.6|11688.6|11700.6|11685.6|0
1637343920000|2021-11-19 17:45:20|11703.7|11688.7|11706.6|11691.6|11706.6|11691.6|11703.7|11688.7|0
1637343930000|2021-11-19 17:45:30|11708.1|11693.1|11705.9|11690.9|11708.1|11693.1|11705.9|11690.9|3
1637343940000|2021-11-19 17:45:40|11707.2|11692.2|11707.3|11692.3|11707.3|11692.3|11707.2|11692.2|0
1637343950000|2021-11-19 17:45:50|11707.7|11692.7|11709.2|11694.2|11709.2|11694.2|11707.6|11692.6|4
1637343960000|2021-11-19 17:46:00|||||||||1
1637343970000|2021-11-19 17:46:10|11710.5|11695.5|11710.7|11695.7|11710.7|11695.7|11710.5|11695.5|0
1637343980000|2021-11-19 17:46:20|11710.8|11695.8|11710.8|11695.8|11710.8|11695.8|11710.8|11695.8|0
1637343990000|2021-11-19 17:46:30|11711.7|11696.7|11712.3|11697.3|11712.3|11697.3|11711.7|11696.7|0
1637344000000|2021-11-19 17:46:40|11712.8|11697.8|11712.9|11697.9|11712.9|11697.9|11712.8|11697.8|1
1637344010000|2021-11-19 17:46:50|11713.4|11698.4|11714.4|11689.4|11717.3|11698.4|11713.4|11689.3|4
1637344020000|2021-11-19 17:47:00|11715|11690|11726.1|11688.6|11726.1|11690|11715|11688.6|0
1637344030000|2021-11-19 17:47:10|11726.5|11689|11720.8|11695.8|11727.4|11696.2|11720.8|11689|0
1637344040000|2021-11-19 17:47:20|11720.9|11695.9|11721.7|11696.7|11721.7|11696.7|11720.9|11695.9|0
1637344050000|2021-11-19 17:47:30|11715.7|11700.7|11715.3|11700.3|11715.7|11700.7|11715.3|11700.3|0
1637344060000|2021-11-19 17:47:40|11715.2|11700.2|11718.7|11703.7|11718.7|11703.7|11715.2|11700.2|0
1637344080000|2021-11-19 17:48:00|11719.7|11694.7|11720.2|11695.2|11720.2|11695.2|11719.7|11694.7|0
1637344090000|2021-11-19 17:48:10|11720.1|11695.1|11715.3|11700.3|11720.1|11700.3|11715.3|11695.1|0
1637344100000|2021-11-19 17:48:20|11720.3|11695.3|11720.3|11695.3|11720.3|11700.3|11715.3|11695.3|0
1637344110000|2021-11-19 17:48:30|11715.3|11700.3|11719.2|11694.2|11719.2|11700.3|11714.3|11694.2|0
1637344140000|2021-11-19 17:49:00|11711.2|11696.2|11709.7|11694.7|11711.2|11696.2|11709.7|11694.7|0
1637344150000|2021-11-19 17:49:10|11714.2|11689.2|11709.7|11694.7|11714.2|11694.7|11709.7|11689.2|0
1637344160000|2021-11-19 17:49:20|11708.7|11693.7|11708.7|11693.7|11708.7|11693.7|11708.7|11693.7|0
1637344200000|2021-11-19 17:50:00|11713.6|11688.6|11713.7|11688.7|11713.7|11688.7|11712.8|11687.8|0
1637344210000|2021-11-19 17:50:10|11714.7|11689.7|11714.7|11689.7|11714.7|11689.7|11714.7|11689.7|0
1637344230000|2021-11-19 17:50:30|11712.2|11687.2|11707.3|11692.3|11712.2|11692.3|11707.3|11687.2|0
1637344240000|2021-11-19 17:50:40|11712.2|11687.2|11713.8|11698.8|11713.8|11698.8|11709.8|11687.2|0
1637344250000|2021-11-19 17:50:50|11719.2|11694.2|11712.7|11697.7|11719.2|11699.3|11712.7|11694.2|0
1637344290000|2021-11-19 17:51:30|11712.8|11697.8|11712.8|11697.8|11712.8|11697.8|11712.8|11697.8|0
1637344300000|2021-11-19 17:51:40|11712.2|11697.2|11712.7|11697.7|11712.7|11697.7|11712.2|11697.2|0
1637344310000|2021-11-19 17:51:50|11712.3|11697.3|11709.1|11694.1|11712.3|11697.3|11709.1|11694.1|0
1637344320000|2021-11-19 17:52:00|11708.2|11693.2|11711.7|11696.7|11711.7|11696.7|11708.2|11693.2|0
1637344340000|2021-11-19 17:52:20|11711.6|11696.6|11715|11700|11716.8|11700|11711.6|11691.8|6
1637344350000|2021-11-19 17:52:30|11713.6|11698.6|11713.6|11698.6|11714.1|11699.1|11712.7|11697.7|1
1637344360000|2021-11-19 17:52:40|11712|11697|11710.5|11695.5|11712|11697|11710.5|11695.5|1
1637344370000|2021-11-19 17:52:50|11710|11695|11707.2|11692.2|11710|11695|11706.9|11691.9|1
1637344380000|2021-11-19 17:53:00|11709.4|11694.4|11709.4|11694.4|11709.5|11694.5|11709.4|11694.4|0
1637344400000|2021-11-19 17:53:20|11708.4|11693.4|11708.4|11693.4|11708.4|11693.4|11708.4|11693.4|0
1637344420000|2021-11-19 17:53:40|11709.5|11684.5|11704.7|11689.7|11709.5|11690.7|11704.7|11684.5|1
1637344440000|2021-11-19 17:54:00|11705.3|11690.3|11705.7|11690.7|11706.1|11691.1|11705.3|11690.3|0
1637344470000|2021-11-19 17:54:30|11706|11691|11709.2|11694.2|11709.2|11694.2|11706|11691|0
1637344480000|2021-11-19 17:54:40|11711.2|11696.2|11712.2|11697.2|11712.2|11697.2|11711.2|11696.2|5
1637344490000|2021-11-19 17:54:50|11712.7|11697.7|11713.2|11698.2|11713.2|11698.2|11712.2|11697.2|0
1637344500000|2021-11-19 17:55:00|11712.7|11697.7|11709.7|11694.7|11713.2|11698.2|11709.7|11694.7|0
1637344510000|2021-11-19 17:55:10|11712.2|11697.2|11712.2|11697.2|11712.2|11697.2|11712.2|11697.2|4
1637344520000|2021-11-19 17:55:20|11712.1|11697.1|11711.7|11696.7|11712.1|11697.1|11711.7|11696.7|0
1637344530000|2021-11-19 17:55:30|11711.6|11696.6|11710.7|11695.7|11711.6|11696.6|11710.7|11695.7|0
1637344540000|2021-11-19 17:55:40|11710.5|11695.5|11710.5|11695.5|11710.5|11695.5|11710.5|11695.5|0
1637344550000|2021-11-19 17:55:50|11709.7|11694.7|11709.7|11694.7|11709.7|11694.7|11709.7|11694.7|0
1637344560000|2021-11-19 17:56:00|11709.6|11694.6|11709.7|11694.7|11709.7|11694.7|11709.2|11694.2|0
1637344600000|2021-11-19 17:56:40|11708.7|11693.7|11710.2|11695.2|11710.2|11695.2|11708.7|11693.7|0
1637344610000|2021-11-19 17:56:50|11710.1|11695.1|11710.3|11695.3|11710.3|11695.3|11709.6|11694.6|3
1637344620000|2021-11-19 17:57:00|11713|11698|11713.5|11698.5|11713.5|11698.5|11713|11698|0
1637344630000|2021-11-19 17:57:10|11713.9|11698.9|11715.3|11700.3|11715.3|11700.3|11713.9|11698.9|1
1637344640000|2021-11-19 17:57:20|11716.3|11701.3|11716.3|11701.3|11716.3|11701.3|11716.3|11701.3|0
1637344650000|2021-11-19 17:57:30|11716.2|11701.2|11716.2|11701.2|11716.2|11701.2|11716.2|11701.2|0
1637344660000|2021-11-19 17:57:40|11716.1|11701.1|11715.2|11700.2|11716.1|11701.1|11715.2|11700.2|0
1637344670000|2021-11-19 17:57:50|11715.3|11700.3|11715.3|11700.3|11715.7|11700.7|11715.3|11700.3|0
1637344680000|2021-11-19 17:58:00|11715.7|11700.7|11714.3|11699.3|11716.2|11701.2|11712.3|11697.3|0
1637344690000|2021-11-19 17:58:10|11714.4|11699.4|11715.2|11700.2|11715.2|11700.2|11714.4|11699.4|0
1637344700000|2021-11-19 17:58:20|11714.3|11699.3|11714.3|11699.3|11714.3|11699.3|11714.3|11699.3|0
1637344710000|2021-11-19 17:58:30|11714.8|11699.8|11719.7|11694.7|11719.7|11699.8|11714.8|11694.7|10
1637344720000|2021-11-19 17:58:40|11714.6|11699.6|11714.6|11699.6|11714.6|11699.6|11714.6|11699.6|0
1637344730000|2021-11-19 17:58:50|11716.5|11701.5|11712.9|11697.9|11716.5|11701.5|11712.9|11697.9|0
1637344740000|2021-11-19 17:59:00|11713.1|11698.1|11717.9|11702.9|11717.9|11702.9|11713.1|11698.1|0
1637344760000|2021-11-19 17:59:20|11718|11703|11718.3|11703.3|11718.3|11703.3|11716.6|11701.6|15
1637344770000|2021-11-19 17:59:30|11715.8|11700.8|11715.8|11700.8|11715.8|11700.8|11715.8|11700.8|0
1637344790000|2021-11-19 17:59:50|11716.3|11701.3|11716.3|11701.3|11716.3|11701.3|11714.3|11699.3|0
1637344820000|2021-11-19 18:00:20|11715.8|11700.8|11715.8|11700.8|11715.8|11700.8|11715.8|11700.8|0
1637344840000|2021-11-19 18:00:40|11714.8|11699.8|11714.8|11699.8|11714.8|11699.8|11714.8|11699.8|0
1637344860000|2021-11-19 18:01:00|11714.7|11699.7|11714.7|11699.7|11714.7|11699.7|11714.7|11699.7|0
1637344890000|2021-11-19 18:01:30|11714.6|11699.6|11714.7|11699.7|11714.7|11699.7|11714.6|11699.6|0
1637344910000|2021-11-19 18:01:50|11714.2|11699.2|11714.7|11699.7|11714.7|11699.7|11714.2|11699.2|0
1637344940000|2021-11-19 18:02:20|11714.6|11699.6|11713.7|11698.7|11714.6|11699.6|11713.6|11698.6|0
1637344950000|2021-11-19 18:02:30|11713.6|11698.6|11712.7|11697.7|11713.6|11698.6|11712.7|11697.7|0
1637344960000|2021-11-19 18:02:40|11713.1|11698.1|11712.2|11697.2|11713.1|11698.1|11712.2|11697.2|0
1637344970000|2021-11-19 18:02:50|11712.1|11697.1|11711.7|11696.7|11712.1|11697.1|11711.7|11696.7|0
1637344980000|2021-11-19 18:03:00|11710.2|11695.2|11710.2|11695.2|11710.2|11695.2|11710.2|11695.2|0
1637344990000|2021-11-19 18:03:10|11709.7|11694.7|11710.2|11695.2|11710.2|11695.2|11709.7|11694.7|0
1637345000000|2021-11-19 18:03:20|11710.7|11695.7|11711.2|11696.2|11711.2|11696.2|11710.7|11695.7|0
1637345010000|2021-11-19 18:03:30|11711.1|11696.1|11710.2|11695.2|11711.2|11696.2|11710.2|11695.2|0
1637345030000|2021-11-19 18:03:50|11710.3|11695.3|11711.2|11696.2|11711.2|11696.2|11710.3|11695.3|0
1637345050000|2021-11-19 18:04:10|11710.7|11695.7|11710.7|11695.7|11710.7|11695.7|11710.2|11695.2|0
1637345080000|2021-11-19 18:04:40|11710.2|11695.2|11710.2|11695.2|11710.2|11695.2|11710.2|11695.2|0
1637345090000|2021-11-19 18:04:50|11709.7|11694.7|11709.7|11694.7|11709.7|11694.7|11709.7|11694.7|0
1637345120000|2021-11-19 18:05:20|11710.2|11695.2|11710.2|11695.2|11710.2|11695.2|11710.2|11695.2|0
1637345150000|2021-11-19 18:05:50|11710.4|11695.4|11709.7|11694.7|11712.2|11697.2|11709.7|11694.7|0
1637345180000|2021-11-19 18:06:20|11709.5|11694.5|11704.2|11689.2|11709.5|11694.5|11703.7|11684.2|0
1637345200000|2021-11-19 18:06:40|11703.9|11688.9|11703.2|11688.2|11703.9|11688.9|11701.7|11686.7|4
1637345220000|2021-11-19 18:07:00|11710.1|11672.6|11701.7|11676.7|11710.1|11677.8|11701.7|11672.6|10
1637345230000|2021-11-19 18:07:10|11696.6|11681.6|11701.7|11676.7|11701.7|11681.6|11696.6|11676.7|0
1637345240000|2021-11-19 18:07:20|11702.2|11677.2|11702|11677|11702.2|11677.2|11702|11677|0
1637345250000|2021-11-19 18:07:30|11700.2|11675.2|11700.5|11675.5|11700.5|11675.5|11700.2|11675.2|0
1637345260000|2021-11-19 18:07:40|11702.7|11677.7|11703.2|11678.2|11703.2|11682.5|11697.5|11677.7|0
1637345280000|2021-11-19 18:08:00|11708.5|11671|11708.3|11670.8|11708.5|11671|11707.5|11670|1
1637345290000|2021-11-19 18:08:10|11708.4|11670.9|11708.4|11670.9|11708.7|11671.2|11707.7|11670.2|2
1637345300000|2021-11-19 18:08:20|11696.8|11681.8|11696.8|11681.8|11696.8|11681.8|11696.8|11681.8|0
1637345320000|2021-11-19 18:08:40|11696.2|11681.2|11696.4|11658.9|11696.4|11681.2|11686.1|11658.9|1
1637345330000|2021-11-19 18:08:50|11696.5|11659|11687.3|11662.3|11696.5|11668.8|11683.8|11659|0
1637345340000|2021-11-19 18:09:00|11682.5|11667.5|11681.6|11666.6|11682.6|11667.6|11681.6|11666.6|0
1637345360000|2021-11-19 18:09:20|11681.5|11666.5|11682.1|11667.1|11682.1|11667.1|11681.1|11666.1|0
1637345370000|2021-11-19 18:09:30|11682.2|11667.2|11682.2|11667.2|11682.2|11667.2|11682.1|11667.1|0
1637345380000|2021-11-19 18:09:40|11681.9|11666.9|11679.2|11664.2|11681.9|11666.9|11679.2|11664.2|0
1637345400000|2021-11-19 18:10:00|11679.3|11664.3|11681.7|11666.7|11681.7|11666.7|11679.3|11664.3|0
1637345430000|2021-11-19 18:10:30|11680.2|11665.2|11680.2|11665.2|11680.2|11665.2|11680.2|11665.2|0
1637345440000|2021-11-19 18:10:40|11682.2|11667.2|11682.2|11667.2|11682.2|11667.2|11682.2|11667.2|0
1637345460000|2021-11-19 18:11:00|11682.3|11667.3|11683.2|11668.2|11683.2|11668.2|11682.3|11667.3|0
1637345510000|2021-11-19 18:11:50|11683.3|11668.3|11684.1|11669.1|11684.2|11669.2|11683.3|11668.3|0
1637345520000|2021-11-19 18:12:00|11684.2|11669.2|11684.1|11669.1|11684.6|11669.6|11684.1|11669.1|0
1637345580000|2021-11-19 18:13:00|11684|11669|11686.6|11661.6|11686.6|11669|11681.6|11661.6|0
1637345590000|2021-11-19 18:13:10|11686.1|11661.1|11686.1|11661.1|11686.1|11661.1|11686.1|11661.1|0
1637345610000|2021-11-19 18:13:30|11684.1|11659.1|11678.4|11663.4|11684.1|11663.4|11678.4|11659.1|0
1637345620000|2021-11-19 18:13:40|11677.1|11662.1|11677.1|11662.1|11677.1|11662.1|11677.1|11662.1|0
1637345630000|2021-11-19 18:13:50|11677.4|11662.4|11678.3|11663.3|11680.1|11665.1|11677.1|11662.1|2
1637345640000|2021-11-19 18:14:00|11678.4|11663.4|11677|11662|11678.4|11663.4|11677|11662|0
1637345690000|2021-11-19 18:14:50|11676.9|11661.9|11673.2|11658.2|11676.9|11661.9|11673.2|11658.2|0
1637345700000|2021-11-19 18:15:00|11674.1|11659.1|11674.2|11659.2|11674.2|11659.2|11673.7|11658.7|0
1637345710000|2021-11-19 18:15:10|11673.3|11658.3|11673.3|11658.3|11673.3|11658.3|11673.3|11658.3|0
1637345760000|2021-11-19 18:16:00|11673.8|11658.8|11677.1|11662.1|11677.1|11662.1|11673.8|11658.8|0
1637345770000|2021-11-19 18:16:10|11677.2|11662.2|11678.1|11663.1|11678.1|11663.1|11677.2|11662.2|0
1637345780000|2021-11-19 18:16:20|11677.9|11662.9|11676.6|11661.6|11677.9|11662.9|11676.6|11661.6|0
1637345800000|2021-11-19 18:16:40|11676.3|11661.3|11673.7|11658.7|11676.3|11661.3|11673.7|11658.7|0
1637345810000|2021-11-19 18:16:50|11674.6|11659.6|11674.6|11659.6|11674.6|11659.6|11674.6|11659.6|0
1637345820000|2021-11-19 18:17:00|11672.9|11657.9|11673.3|11658.3|11673.3|11658.3|11672.9|11657.9|0
1637345840000|2021-11-19 18:17:20|11673.4|11658.4|11672.5|11657.5|11673.6|11658.6|11672.5|11657.5|0
1637345850000|2021-11-19 18:17:30|11672.1|11657.1|11676.8|11661.8|11676.8|11661.8|11672.1|11657.1|0
1637345880000|2021-11-19 18:18:00|11678.1|11663.1|11687.7|11672.7|11687.7|11672.7|11678.1|11663.1|1
1637345890000|2021-11-19 18:18:10|11689|11674|11689|11674|11689|11674|11689|11674|0
1637345930000|2021-11-19 18:18:50|11689.5|11674.5|11692.6|11677.6|11696.9|11677.6|11689.5|11669.7|0
1637345940000|2021-11-19 18:19:00|11692.2|11677.2|11700.7|11675.7|11700.7|11677.2|11692.2|11674.7|0
1637345950000|2021-11-19 18:19:10|11695.5|11680.5|11695.5|11680.5|11695.5|11680.5|11695.5|11680.5|0
1637345980000|2021-11-19 18:19:40|11700.7|11675.7|11700.7|11675.7|11700.7|11675.7|11700.7|11675.7|0
1637346000000|2021-11-19 18:20:00|11695.6|11680.6|11696.1|11681.1|11696.1|11681.1|11695.6|11680.6|0
1637346020000|2021-11-19 18:20:20|11701.2|11676.2|11701.6|11676.6|11701.6|11681.6|11696.6|11676.2|0
1637346030000|2021-11-19 18:20:30|11696.6|11681.6|11701.6|11676.6|11701.6|11681.6|11696.6|11676.2|0
1637346040000|2021-11-19 18:20:40|11696.9|11681.9|11697|11682|11697|11682|11696.9|11681.9|4
1637346050000|2021-11-19 18:20:50|||||||||1
1637346060000|2021-11-19 18:21:00|11697.1|11682.1|11700.5|11685.5|11700.5|11685.5|11697.1|11682.1|2
1637346090000|2021-11-19 18:21:30|11696.5|11681.5|11696.6|11681.6|11696.6|11681.6|11696.1|11681.1|0
1637346100000|2021-11-19 18:21:40|11697|11682|11697|11682|11697|11682|11697|11682|0
1637346200000|2021-11-19 18:23:20|11696.5|11681.5|11697|11682|11697|11682|11696.5|11681.5|0
1637346210000|2021-11-19 18:23:30|11697.1|11682.1|11697.5|11682.5|11697.5|11682.5|11697.1|11682.1|0
1637346220000|2021-11-19 18:23:40|11697.3|11682.3|11695.5|11680.5|11697.3|11682.3|11695.5|11680.5|0
1637346230000|2021-11-19 18:23:50|11696.5|11681.5|11699|11684|11699|11684|11696.5|11681.5|1
1637346240000|2021-11-19 18:24:00|11695|11680|11698.5|11683.5|11698.5|11683.5|11694.2|11679.2|2
1637346290000|2021-11-19 18:24:50|11698.4|11683.4|11698.5|11683.5|11698.5|11683.5|11697.5|11682.5|1
1637346300000|2021-11-19 18:25:00|11701.8|11686.8|11701.9|11686.9|11701.9|11686.9|11701.8|11686.8|0
1637346310000|2021-11-19 18:25:10|11702.3|11687.3|11702.3|11687.3|11702.3|11687.3|11702.3|11687.3|2
1637346320000|2021-11-19 18:25:20|11703.3|11688.3|11703.3|11688.3|11703.3|11688.3|11703.3|11688.3|0
1637346330000|2021-11-19 18:25:30|11704.8|11689.8|11704.8|11689.8|11704.8|11689.8|11704.8|11689.8|3
1637346340000|2021-11-19 18:25:40|||||||||1
1637346390000|2021-11-19 18:26:30|11702.5|11687.5|11702.4|11687.4|11702.5|11687.5|11702.4|11687.4|3
1637346400000|2021-11-19 18:26:40|11701.5|11686.5|11705|11690|11705.2|11690.2|11701.5|11686.5|6
1637346420000|2021-11-19 18:27:00|11707.3|11692.3|11707.2|11692.2|11707.3|11692.3|11707.2|11692.2|1
1637346430000|2021-11-19 18:27:10|11707.7|11692.7|11711.7|11696.7|11711.7|11696.7|11707.7|11692.7|0
1637346440000|2021-11-19 18:27:20|11712.9|11697.9|11712.9|11697.9|11712.9|11697.9|11712.9|11697.9|0
1637346460000|2021-11-19 18:27:40|11712.4|11697.4|11712.4|11697.4|11712.4|11697.4|11712.4|11697.4|0
1637346470000|2021-11-19 18:27:50|11712.7|11697.7|11713.1|11698.1|11713.1|11698.1|11712.7|11697.7|0
1637346480000|2021-11-19 18:28:00|11713.5|11698.5|11714|11699|11714|11699|11713.5|11698.5|5
1637346490000|2021-11-19 18:28:10|11713.9|11698.9|11713|11698|11713.9|11698.9|11713|11698|0
1637346500000|2021-11-19 18:28:20|11712.7|11697.7|11712.6|11697.6|11712.7|11697.7|11712.6|11697.6|10
1637346510000|2021-11-19 18:28:30|11712.8|11697.8|11712.8|11697.8|11712.8|11697.8|11712.8|11697.8|0
1637346530000|2021-11-19 18:28:50|11712.3|11697.3|11712.3|11697.3|11712.3|11697.3|11712.3|11697.3|0
1637346540000|2021-11-19 18:29:00|11712.1|11697.1|11708.1|11693.1|11712.1|11697.1|11708.1|11693.1|0
1637346550000|2021-11-19 18:29:10|11708|11693|11706|11691|11708.5|11693.5|11706|11691|5
1637346560000|2021-11-19 18:29:20|11705.5|11690.5|11705.4|11690.4|11705.5|11690.5|11705.4|11690.4|3
1637346570000|2021-11-19 18:29:30|11705.3|11690.3|11698.6|11683.6|11705.3|11690.3|11698.6|11683.6|0
1637346580000|2021-11-19 18:29:40|11698.9|11683.9|11698|11683|11698.9|11683.9|11698|11683|6
1637346610000|2021-11-19 18:30:10|11693.6|11678.6|11691.7|11676.7|11693.6|11678.6|11690.9|11675.9|10
1637346620000|2021-11-19 18:30:20|11692.7|11677.7|11692.7|11677.7|11692.7|11677.7|11692.2|11677.2|0
1637346630000|2021-11-19 18:30:30|11691.7|11676.7|11691.2|11676.2|11691.7|11676.7|11691.2|11676.2|0
1637346650000|2021-11-19 18:30:50|11691.1|11676.1|11690.2|11675.2|11691.1|11676.1|11690.2|11675.2|0
1637346660000|2021-11-19 18:31:00|11690|11675|11690.7|11675.7|11690.7|11675.7|11688.2|11673.2|12
1637346670000|2021-11-19 18:31:10|11691|11676|11690.5|11675.5|11691|11676|11690.5|11675.5|0
1637346710000|2021-11-19 18:31:50|11690.6|11675.6|11690|11675|11695.8|11676.4|11689.9|11670.1|2
1637346720000|2021-11-19 18:32:00|11690.5|11675.5|11692.4|11677.4|11692.4|11677.4|11690.5|11675.5|1
1637346730000|2021-11-19 18:32:10|11688.9|11673.9|11689.8|11674.8|11689.8|11674.8|11687.9|11672.9|0
1637346740000|2021-11-19 18:32:20|11689.4|11674.4|11689.4|11674.4|11689.4|11674.4|11689.4|11674.4|1
1637346790000|2021-11-19 18:33:10|11689.3|11674.3|11686.3|11671.3|11689.3|11674.3|11686.3|11671.3|1
1637346800000|2021-11-19 18:33:20|11686.2|11671.2|11684.8|11669.8|11686.2|11671.2|11684.4|11669.4|1
1637346810000|2021-11-19 18:33:30|11685|11670|11684.8|11669.8|11685|11670|11684.7|11669.7|0
1637346820000|2021-11-19 18:33:40|11684.9|11669.9|11693.3|11668.3|11693.3|11674.3|11684.8|11667.3|0
1637346830000|2021-11-19 18:33:50|11688.2|11673.2|11686.8|11671.8|11688.2|11673.2|11686.8|11671.8|0
1637346840000|2021-11-19 18:34:00|11686.3|11671.3|11686.3|11671.3|11686.3|11671.3|11686.3|11671.3|1
1637346850000|2021-11-19 18:34:10|11686.5|11671.5|11686.6|11671.6|11686.6|11671.6|11686.5|11671.5|0
1637346860000|2021-11-19 18:34:20|11686.7|11671.7|11686.7|11671.7|11686.7|11671.7|11686.7|11671.7|0
1637346890000|2021-11-19 18:34:50|||||||||1
1637346900000|2021-11-19 18:35:00|11687.2|11672.2|11687.2|11672.2|11687.2|11672.2|11687.2|11672.2|0
1637346940000|2021-11-19 18:35:40|11687.3|11672.3|11687.2|11672.2|11687.3|11672.3|11687.2|11672.2|0
1637346970000|2021-11-19 18:36:10|11684|11669|11682.4|11667.4|11684|11669|11682.4|11667.4|0
1637346980000|2021-11-19 18:36:20|11681.9|11666.9|11680.7|11665.7|11681.9|11666.9|11679.3|11664.3|0
1637347030000|2021-11-19 18:37:10|11680.8|11665.8|11682.7|11667.7|11683.2|11668.2|11680.8|11665.8|0
1637347040000|2021-11-19 18:37:20|11682.8|11667.8|11683.2|11668.2|11683.2|11668.2|11682.8|11667.8|0
1637347060000|2021-11-19 18:37:40|11684.2|11669.2|11684.2|11669.2|11684.2|11669.2|11684.2|11669.2|0
1637347080000|2021-11-19 18:38:00|11683.7|11668.7|11683.7|11668.7|11683.7|11668.7|11683.7|11668.7|0
1637347090000|2021-11-19 18:38:10|11682.2|11667.2|11679.8|11664.8|11682.2|11667.2|11679.8|11664.8|0
1637347100000|2021-11-19 18:38:20|11681.7|11666.7|11681.7|11666.7|11681.7|11666.7|11681.7|11666.7|0
1637347120000|2021-11-19 18:38:40|11682.2|11667.2|11682.2|11667.2|11682.2|11667.2|11682.2|11667.2|0
1637347130000|2021-11-19 18:38:50|||||||||2
1637347140000|2021-11-19 18:39:00|11679.5|11664.5|11679.3|11664.3|11679.8|11664.8|11678.8|11663.8|2
1637347150000|2021-11-19 18:39:10|11679.2|11664.2|11679.2|11664.2|11679.2|11664.2|11679.2|11664.2|0
1637347170000|2021-11-19 18:39:30|11678.8|11663.8|11679.2|11664.2|11679.2|11664.2|11678.7|11663.7|0
1637347180000|2021-11-19 18:39:40|11680.2|11665.2|11680.7|11665.7|11681.2|11666.2|11680.2|11665.2|0
1637347210000|2021-11-19 18:40:10|11680.6|11665.6|11677.5|11662.5|11680.6|11665.6|11677.5|11662.5|0
1637347220000|2021-11-19 18:40:20|11677.4|11662.4|11677.4|11662.4|11677.4|11662.4|11677.4|11662.4|0
1637347240000|2021-11-19 18:40:40|11678.3|11663.3|11678.3|11663.3|11678.3|11663.3|11678.3|11663.3|2
1637347300000|2021-11-19 18:41:40|11678.2|11663.2|11677.8|11662.8|11678.2|11663.2|11677.8|11662.8|0
1637347320000|2021-11-19 18:42:00|11678.8|11663.8|11682.3|11667.3|11682.6|11667.6|11678.8|11663.8|0
1637347330000|2021-11-19 18:42:10|11682.2|11667.2|11685.7|11670.7|11685.8|11670.8|11682.2|11667.2|0
1637347340000|2021-11-19 18:42:20|11685.8|11670.8|11686.3|11671.3|11686.3|11671.3|11685.7|11670.7|0
1637347350000|2021-11-19 18:42:30|11686.8|11671.8|11686.8|11671.8|11686.8|11671.8|11686.8|11671.8|0
1637347370000|2021-11-19 18:42:50|11687.3|11672.3|11687.2|11672.2|11687.3|11672.3|11687.2|11672.2|0
1637347380000|2021-11-19 18:43:00|11687.3|11672.3|11687.2|11672.2|11687.3|11672.3|11686.7|11671.7|0
1637347390000|2021-11-19 18:43:10|11687.3|11672.3|11687.2|11672.2|11687.3|11672.3|11687.2|11672.2|0
1637347400000|2021-11-19 18:43:20|11687.3|11672.3|11687.3|11672.3|11687.3|11672.3|11687.2|11672.2|0
1637347410000|2021-11-19 18:43:30|11687.8|11672.8|11687.8|11672.8|11687.8|11672.8|11687.8|11672.8|1
1637347440000|2021-11-19 18:44:00|||||||||15
1637347450000|2021-11-19 18:44:10|11688.1|11673.1|11690.5|11675.5|11690.5|11675.5|11688.1|11673.1|1
1637347460000|2021-11-19 18:44:20|11691|11676|11691|11676|11691|11676|11691|11676|0
1637347480000|2021-11-19 18:44:40|11690.5|11675.5|11689.4|11674.4|11690.5|11675.5|11689.3|11674.3|1
1637347490000|2021-11-19 18:44:50|11688.8|11673.8|11688|11673|11688.8|11673.8|11688|11673|0
1637347500000|2021-11-19 18:45:00|11687.9|11672.9|11687.8|11672.8|11687.9|11672.9|11687.8|11672.8|0
1637347510000|2021-11-19 18:45:10|11687.4|11672.4|11685.4|11670.4|11687.4|11672.4|11685.4|11670.4|0
1637347520000|2021-11-19 18:45:20|11684.9|11669.9|11681.9|11666.9|11684.9|11669.9|11679.4|11664.4|0
1637347530000|2021-11-19 18:45:30|11684.9|11669.9|11686.8|11671.8|11686.9|11671.9|11684.9|11669.9|0
1637347540000|2021-11-19 18:45:40|11686.5|11671.5|11685.8|11670.8|11687|11672|11685.8|11670.8|0
1637347560000|2021-11-19 18:46:00|11684.5|11669.5|11684.5|11669.5|11684.5|11669.5|11684.5|11669.5|0
1637347590000|2021-11-19 18:46:30|11684.4|11669.4|11683.4|11668.4|11684.4|11669.4|11683.4|11668.4|0
1637347600000|2021-11-19 18:46:40|11682.9|11667.9|11682.9|11667.9|11682.9|11667.9|11682.9|11667.9|0
1637347610000|2021-11-19 18:46:50|11683|11668|11683.9|11668.9|11684.8|11669.8|11683|11668|0
1637347620000|2021-11-19 18:47:00|11683.4|11668.4|11683.4|11668.4|11683.4|11668.4|11683.4|11668.4|0
1637347650000|2021-11-19 18:47:30|11683|11668|11683|11668|11683|11668|11683|11668|0
1637347660000|2021-11-19 18:47:40|11683.4|11668.4|11683.4|11668.4|11683.4|11668.4|11683.4|11668.4|0
1637347680000|2021-11-19 18:48:00|11682.4|11667.4|11682.4|11667.4|11682.9|11667.9|11681.9|11666.9|0
1637347690000|2021-11-19 18:48:10|11682|11667|11682|11667|11682|11667|11682|11667|0
1637347730000|2021-11-19 18:48:50|11681.9|11666.9|11681.5|11666.5|11681.9|11666.9|11681.5|11666.5|0
1637347760000|2021-11-19 18:49:20|11681|11666|11681|11666|11681|11666|11681|11666|0
1637347770000|2021-11-19 18:49:30|11679.9|11664.9|11683.4|11658.4|11683.4|11664.9|11679.9|11658.4|2
1637347780000|2021-11-19 18:49:40|11679.4|11664.4|11679.4|11664.4|11679.4|11664.4|11679.4|11664.4|0
1637347810000|2021-11-19 18:50:10|11678.9|11663.9|11679.4|11664.4|11679.4|11664.4|11678.9|11663.9|0
1637347820000|2021-11-19 18:50:20|11680.4|11665.4|11679|11664|11680.4|11665.4|11679|11664|0
1637347830000|2021-11-19 18:50:30|11679.4|11664.4|11679.9|11664.9|11679.9|11664.9|11679|11664|0
1637347840000|2021-11-19 18:50:40|11679.5|11664.5|11677.3|11662.3|11679.9|11664.9|11677.3|11662.3|0
1637347850000|2021-11-19 18:50:50|11677.8|11662.8|11679.2|11664.2|11679.2|11664.2|11675.1|11660.1|3
1637347860000|2021-11-19 18:51:00|11679.8|11664.8|11677.1|11662.1|11681.7|11666.7|11677.1|11662.1|0
1637347870000|2021-11-19 18:51:10|11676.8|11661.8|11676.8|11661.8|11676.8|11661.8|11676.8|11661.8|0
1637347890000|2021-11-19 18:51:30|||||||||3
1637347900000|2021-11-19 18:51:40|11677|11662|11674.8|11659.8|11677|11662|11674.8|11659.8|10
1637347910000|2021-11-19 18:51:50|11674.4|11659.4|11674.3|11659.3|11674.4|11659.4|11674.3|11659.3|0
1637347920000|2021-11-19 18:52:00|||||||||1
1637347930000|2021-11-19 18:52:10|11674.2|11659.2|11678.3|11663.3|11678.3|11663.3|11674.2|11659.2|0
1637347940000|2021-11-19 18:52:20|11678.5|11663.5|11684.3|11669.3|11687.4|11669.3|11678.5|11662.4|4
1637347950000|2021-11-19 18:52:30|11684.8|11669.8|11689.8|11674.8|11689.8|11674.8|11684.8|11669.8|0
1637347960000|2021-11-19 18:52:40|11686.8|11671.8|11685.1|11670.1|11686.8|11671.8|11684.2|11669.2|10
1637347970000|2021-11-19 18:52:50|11685|11670|11685.5|11670.5|11686|11671|11685|11670|5
1637347980000|2021-11-19 18:53:00|11685|11670|11685.8|11670.8|11686|11671|11685|11670|0
1637347990000|2021-11-19 18:53:10|11686.2|11671.2|11686.2|11671.2|11686.2|11671.2|11686.1|11671.1|1
1637348000000|2021-11-19 18:53:20|11686.5|11671.5|11686.5|11671.5|11686.5|11671.5|11686.5|11671.5|0
1637348010000|2021-11-19 18:53:30|11686.7|11671.7|11687.5|11672.5|11690.3|11675.3|11686.7|11671.7|10
1637348020000|2021-11-19 18:53:40|11688.3|11673.3|11688.1|11673.1|11688.3|11673.3|11688.1|11673.1|0
1637348030000|2021-11-19 18:53:50|11688.3|11673.3|11689.3|11674.3|11689.3|11674.3|11688.3|11673.3|1
1637348040000|2021-11-19 18:54:00|11689.2|11674.2|11689.3|11674.3|11689.3|11674.3|11689.2|11674.2|0
1637348050000|2021-11-19 18:54:10|11685.3|11670.3|11684.3|11669.3|11685.3|11670.3|11683.9|11668.9|2
1637348060000|2021-11-19 18:54:20|11684.2|11669.2|11684.7|11669.7|11684.8|11669.8|11683.6|11668.6|7
1637348070000|2021-11-19 18:54:30|11690.1|11665.1|11685.1|11670.1|11690.1|11670.2|11684.9|11665.1|10
1637348080000|2021-11-19 18:54:40|11688.6|11673.6|11690|11675|11696.3|11675|11688.6|11669.4|5
1637348090000|2021-11-19 18:54:50|11696.5|11671.5|11691.5|11676.5|11696.5|11676.5|11691.5|11671.4|0
1637348100000|2021-11-19 18:55:00|11691.9|11676.9|11698.4|11683.4|11700.9|11683.4|11690.9|11672.4|1
1637348110000|2021-11-19 18:55:10|11697.7|11682.7|11702.2|11687.2|11702.2|11687.2|11697.7|11682.7|0
1637348120000|2021-11-19 18:55:20|11702.7|11687.7|11702.2|11687.2|11702.7|11687.7|11702.2|11687.2|0
1637348130000|2021-11-19 18:55:30|11704.9|11679.9|11693.9|11678.9|11708|11679.9|11693.9|11670.5|19
1637348150000|2021-11-19 18:55:50|11694|11679|11699.5|11674.5|11699.5|11679.4|11694|11674.5|0
1637348160000|2021-11-19 18:56:00|11700.4|11675.4|11692.9|11677.9|11700.4|11678.4|11692.9|11675.4|0
1637348170000|2021-11-19 18:56:10|11692.4|11677.4|11694.9|11679.9|11694.9|11679.9|11692.4|11677.4|0
1637348180000|2021-11-19 18:56:20|11695.4|11680.4|11699|11684|11699|11684|11695.4|11680.4|0
1637348190000|2021-11-19 18:56:30|11699.9|11684.9|11701.4|11686.4|11701.4|11686.4|11699.9|11684.9|5
1637348200000|2021-11-19 18:56:40|11701.9|11686.9|11701.9|11686.9|11701.9|11686.9|11701.9|11686.9|0
1637348210000|2021-11-19 18:56:50|11702.4|11687.4|11703.9|11688.9|11703.9|11688.9|11702.4|11687.4|0
1637348220000|2021-11-19 18:57:00|11704.4|11689.4|11704.4|11689.4|11704.4|11689.4|11704.4|11689.4|0
1637348230000|2021-11-19 18:57:10|11704.9|11689.9|11704.9|11689.9|11704.9|11689.9|11704.9|11689.9|0
1637348240000|2021-11-19 18:57:20|11705|11690|11705.9|11690.9|11705.9|11690.9|11705|11690|0
1637348250000|2021-11-19 18:57:30|11705.8|11690.8|11701.5|11686.5|11705.8|11690.8|11701.5|11686.5|1
1637348260000|2021-11-19 18:57:40|11701.4|11686.4|11701.4|11686.4|11701.5|11686.5|11701.4|11686.4|0
1637348270000|2021-11-19 18:57:50|11699.9|11684.9|11699.9|11684.9|11699.9|11684.9|11699.9|11684.9|0
1637348280000|2021-11-19 18:58:00|11699.4|11684.4|11704.5|11689.5|11704.5|11689.5|11699.4|11684.4|0
1637348300000|2021-11-19 18:58:20|11705|11690|11703.6|11688.6|11706.1|11691.1|11703.1|11688.1|0
1637348330000|2021-11-19 18:58:50|11706.1|11691.1|11706.1|11691.1|11706.1|11691.1|11706.1|11691.1|0
1637348340000|2021-11-19 18:59:00|11702.1|11687.1|11702.6|11677.6|11702.6|11687.1|11698.6|11677.6|0
1637348360000|2021-11-19 18:59:20|11698.1|11683.1|11701.1|11686.1|11701.8|11686.8|11698.1|11683.1|0
1637348370000|2021-11-19 18:59:30|11700.1|11685.1|11700.1|11685.1|11700.1|11685.1|11700.1|11685.1|0
1637348380000|2021-11-19 18:59:40|11700.6|11685.6|11700.6|11685.6|11700.6|11685.6|11700.6|11685.6|0
1637348390000|2021-11-19 18:59:50|11701.1|11686.1|11701.6|11686.6|11701.7|11686.7|11701.1|11686.1|1
1637348400000|2021-11-19 19:00:00|11697.1|11682.1|11692.6|11677.6|11697.1|11682.1|11689.6|11674.6|0
1637348410000|2021-11-19 19:00:10|11692.1|11677.1|11692.5|11677.5|11692.6|11677.6|11692.1|11677.1|0
1637348420000|2021-11-19 19:00:20|11692.4|11677.4|11692.7|11677.7|11692.7|11677.7|11691.9|11676.9|0
1637348430000|2021-11-19 19:00:30|11693.1|11678.1|11698.2|11683.2|11698.2|11683.2|11693.1|11678.1|0
1637348440000|2021-11-19 19:00:40|11699.2|11684.2|11698.2|11683.2|11699.7|11684.7|11698.2|11683.2|0
1637348450000|2021-11-19 19:00:50|11698.8|11683.8|11698.8|11683.8|11698.8|11683.8|11698.8|11683.8|2
1637348460000|2021-11-19 19:01:00|11698.7|11683.7|11702.3|11687.3|11702.8|11687.8|11696.8|11681.8|2
1637348470000|2021-11-19 19:01:10|11698.3|11683.3|11698.3|11683.3|11698.3|11683.3|11697.8|11682.8|0
1637348480000|2021-11-19 19:01:20|11698.8|11683.8|11698.3|11683.3|11698.8|11683.8|11698.3|11683.3|0
1637348490000|2021-11-19 19:01:30|11698.8|11683.8|11698.4|11683.4|11699.3|11684.3|11697.3|11682.3|2
1637348500000|2021-11-19 19:01:40|11698.5|11683.5|11701.4|11686.4|11701.4|11686.4|11698.5|11683.5|0
1637348510000|2021-11-19 19:01:50|11701.6|11686.6|11701.4|11686.4|11702.7|11687.7|11701.4|11686.4|0
1637348520000|2021-11-19 19:02:00|11700.9|11685.9|11701.4|11686.4|11701.4|11686.4|11700.9|11685.9|0
1637348530000|2021-11-19 19:02:10|11701.9|11686.9|11703.9|11688.9|11703.9|11688.9|11701.9|11686.9|0
1637348540000|2021-11-19 19:02:20|11703.5|11688.5|11696.4|11681.4|11703.5|11688.5|11696.4|11677.9|0
1637348550000|2021-11-19 19:02:30|11695.9|11680.9|11695.9|11680.9|11695.9|11680.9|11695.9|11680.9|0
1637348560000|2021-11-19 19:02:40|11695.4|11680.4|11694.9|11679.9|11695.4|11680.4|11693.5|11678.5|0
1637348570000|2021-11-19 19:02:50|11695|11680|11694.7|11679.7|11695.2|11680.2|11694.2|11679.2|1
1637348580000|2021-11-19 19:03:00|11695.2|11680.2|11695.7|11680.7|11696.2|11681.2|11695.2|11680.2|0
1637348590000|2021-11-19 19:03:10|11695.8|11680.8|11697.2|11682.2|11697.2|11682.2|11695.8|11680.8|0
1637348600000|2021-11-19 19:03:20|11697.7|11682.7|11700.1|11685.1|11700.1|11685.1|11697.7|11682.7|0
1637348610000|2021-11-19 19:03:30|11702.4|11687.4|11702.1|11687.1|11702.4|11687.4|11702.1|11687.1|1
1637348620000|2021-11-19 19:03:40|11699|11684|11699.5|11684.5|11699.6|11684.6|11699|11684|0
1637348630000|2021-11-19 19:03:50|11699.6|11684.6|11699.6|11684.6|11699.6|11684.6|11699.4|11684.4|3
1637348640000|2021-11-19 19:04:00|11700.1|11685.1|11701.1|11686.1|11701.1|11686.1|11700.1|11685.1|2
1637348650000|2021-11-19 19:04:10|11701|11686|11700.8|11685.8|11702.5|11687.5|11700.4|11685.4|19
1637348660000|2021-11-19 19:04:20|11700.4|11685.4|11702.8|11677.8|11702.8|11685.4|11700.1|11677.8|0
1637348670000|2021-11-19 19:04:30|11697.8|11682.8|11694.8|11679.8|11698.3|11683.3|11694.8|11679.8|0
1637348680000|2021-11-19 19:04:40|11694.7|11679.7|11697|11682|11697|11682|11694.7|11679.7|1
1637348690000|2021-11-19 19:04:50|11697.3|11682.3|11696.1|11681.1|11697.3|11682.3|11696|11681|0
1637348700000|2021-11-19 19:05:00|11696.6|11681.6|11701.2|11686.2|11701.3|11686.3|11696.6|11681.6|0
1637348710000|2021-11-19 19:05:10|11699.9|11684.9|11699.9|11684.9|11699.9|11684.9|11699.9|11684.9|0
1637348720000|2021-11-19 19:05:20|11699.2|11684.2|11694|11679|11699.2|11684.2|11694|11673.2|0
1637348730000|2021-11-19 19:05:30|11701|11676|11701|11676|11701|11676|11701|11676|0
1637348740000|2021-11-19 19:05:40|11700.5|11675.5|11700.5|11675.5|11700.5|11675.5|11700.5|11675.5|0
1637348750000|2021-11-19 19:05:50|11701|11676|11701|11676|11701|11676|11701|11676|0
1637348760000|2021-11-19 19:06:00|11701.5|11676.5|11695.5|11680.5|11701.5|11680.5|11693.5|11676.5|0
1637348770000|2021-11-19 19:06:10|11696|11681|11691.6|11676.6|11696|11681|11691.6|11676.6|19
1637348780000|2021-11-19 19:06:20|11692.5|11677.5|11692.8|11677.8|11693.3|11678.3|11692.5|11677.5|4
1637348800000|2021-11-19 19:06:40|11693.1|11678.1|11690.5|11675.5|11693.1|11678.1|11690.5|11675.5|19
1637348810000|2021-11-19 19:06:50|11690|11675|11690|11675|11690.1|11675.1|11690|11675|4
1637348820000|2021-11-19 19:07:00|11689.9|11674.9|11689.9|11674.9|11689.9|11674.9|11689.9|11674.9|0
1637348830000|2021-11-19 19:07:10|11689.8|11674.8|11691.1|11676.1|11691.1|11676.1|11686.8|11671.8|18
1637348840000|2021-11-19 19:07:20|11691|11676|11690.6|11675.6|11691.1|11676.1|11690.6|11675.6|0
1637348850000|2021-11-19 19:07:30|11690.8|11675.8|11688.3|11673.3|11691.1|11676.1|11687.6|11672.6|5
1637348860000|2021-11-19 19:07:40|11688.4|11673.4|11687.4|11672.4|11688.4|11673.4|11687.4|11672.4|1
1637348870000|2021-11-19 19:07:50|11687.5|11672.5|11688.4|11673.4|11688.4|11673.4|11687.5|11672.5|0
1637348880000|2021-11-19 19:08:00|11688.6|11673.6|11688.8|11673.8|11689.1|11674.1|11688.6|11673.6|2
1637348890000|2021-11-19 19:08:10|11689|11674|11690.8|11675.8|11691|11676|11689|11674|4
1637348900000|2021-11-19 19:08:20|11691.3|11676.3|11691.9|11676.9|11691.9|11676.9|11690.8|11675.8|1
1637348910000|2021-11-19 19:08:30|11693.9|11678.9|11702.8|11687.8|11703|11688|11693.9|11678.9|1
1637348920000|2021-11-19 19:08:40|11702.7|11687.7|11697.2|11682.2|11702.7|11687.7|11697.2|11682.2|0
1637348930000|2021-11-19 19:08:50|11696.7|11681.7|11697.3|11682.3|11697.3|11682.3|11692.3|11677.3|0
1637348940000|2021-11-19 19:09:00|11697.8|11682.8|11694.8|11679.8|11698.3|11683.3|11694.8|11679.8|0
1637348950000|2021-11-19 19:09:10|11700.5|11675.5|11699.4|11684.4|11700.9|11684.4|11699.4|11675.5|1
1637348960000|2021-11-19 19:09:20|11699.5|11684.5|11701.6|11686.6|11705.9|11686.6|11699.5|11680.4|3
1637348970000|2021-11-19 19:09:30|11701|11686|11702.4|11687.4|11702.4|11687.4|11701|11686|3
1637348980000|2021-11-19 19:09:40|11702.5|11687.5|11698.6|11683.6|11703|11688|11698.5|11683.5|1
1637348990000|2021-11-19 19:09:50|11698.7|11683.7|11699.1|11684.1|11699.2|11684.2|11698.7|11683.7|0
1637349000000|2021-11-19 19:10:00|11699.2|11684.2|11698.8|11683.8|11699.2|11684.2|11698.8|11683.8|0
1637349010000|2021-11-19 19:10:10|11696.2|11681.2|11695.6|11680.6|11696.2|11681.2|11695.6|11680.6|0
1637349020000|2021-11-19 19:10:20|11695.7|11680.7|11695.1|11680.1|11695.7|11680.7|11695.1|11680.1|11
1637349030000|2021-11-19 19:10:30|11695.2|11680.2|11695.1|11680.1|11695.7|11680.7|11695.1|11680.1|0
1637349040000|2021-11-19 19:10:40|11696.1|11681.1|11696|11681|11696.1|11681.1|11695|11680|0
1637349050000|2021-11-19 19:10:50|11695.3|11680.3|11694|11679|11695.3|11680.3|11693.5|11678.5|3
1637349060000|2021-11-19 19:11:00|11693.9|11678.9|11692.6|11677.6|11693.9|11678.9|11692.5|11677.5|0
1637349070000|2021-11-19 19:11:10|11693.9|11678.9|11692.6|11677.6|11694.2|11679.2|11692.6|11677.6|26
1637349080000|2021-11-19 19:11:20|11692.8|11677.8|11697.9|11682.9|11698.4|11683.4|11692.8|11677.8|1
1637349090000|2021-11-19 19:11:30|11698.4|11683.4|11698.4|11683.4|11698.4|11683.4|11698.4|11683.4|0
1637349100000|2021-11-19 19:11:40|11698.5|11683.5|11697.9|11682.9|11698.5|11683.5|11697.9|11682.9|0
1637349120000|2021-11-19 19:12:00|11697.5|11682.5|11698.2|11683.2|11698.2|11683.2|11697.2|11682.2|12
1637349130000|2021-11-19 19:12:10|11698.6|11683.6|11699.1|11684.1|11699.6|11684.6|11698.6|11683.6|4
1637349140000|2021-11-19 19:12:20|11698.2|11683.2|11697.4|11682.4|11698.2|11683.2|11697.3|11682.3|12
1637349160000|2021-11-19 19:12:40|11697|11682|11697.7|11682.7|11697.7|11682.7|11697|11682|4
1637349170000|2021-11-19 19:12:50|11698.1|11683.1|11697.7|11682.7|11698.2|11683.2|11697.7|11682.7|1
1637349190000|2021-11-19 19:13:10|11697.6|11682.6|11691.2|11676.2|11697.6|11682.6|11690.6|11675.6|22
1637349200000|2021-11-19 19:13:20|11691.1|11676.1|11686.8|11671.8|11691.1|11676.1|11686.8|11671.8|3
1637349210000|2021-11-19 19:13:30|11687.3|11672.3|11693.9|11678.9|11693.9|11678.9|11687.3|11672.3|0
1637349220000|2021-11-19 19:13:40|11692.8|11677.8|11687.1|11672.1|11693.3|11678.3|11687|11672|1
1637349230000|2021-11-19 19:13:50|11687.6|11672.6|11695.5|11680.5|11695.5|11680.5|11687|11672|5
1637349240000|2021-11-19 19:14:00|11691.9|11676.9|11675.8|11660.8|11691.9|11676.9|11668.8|11653.8|21
1637349250000|2021-11-19 19:14:10|11675.7|11660.7|11680|11665|11683.8|11668.8|11675.7|11660.7|20
1637349260000|2021-11-19 19:14:20|11678.6|11663.6|11681.4|11666.4|11681.4|11666.4|11674.3|11659.3|10
1637349270000|2021-11-19 19:14:30|11686.4|11671.4|11680.4|11665.4|11691.8|11676.8|11680.4|11664.4|13
1637349280000|2021-11-19 19:14:40|11679.9|11664.9|11683.1|11668.1|11685.7|11670.7|11679.6|11664.6|16
1637349290000|2021-11-19 19:14:50|11683.2|11668.2|11683.2|11668.2|11684.7|11669.7|11681.8|11666.8|23
1637349300000|2021-11-19 19:15:00|11684.1|11669.1|11687.2|11672.2|11687.7|11672.7|11683.1|11668.1|8
1637349310000|2021-11-19 19:15:10|11687.3|11672.3|11683.6|11668.6|11687.3|11672.3|11683.6|11668.6|0
1637349320000|2021-11-19 19:15:20|11686.9|11671.9|11688.5|11673.5|11688.8|11673.8|11686.8|11671.8|4
1637349330000|2021-11-19 19:15:30|11688.4|11673.4|11684.3|11669.3|11691|11676|11684.3|11669.3|5
1637349340000|2021-11-19 19:15:40|11684.2|11669.2|11683.7|11668.7|11684.3|11669.3|11682.8|11667.8|1
1637349350000|2021-11-19 19:15:50|11683.8|11668.8|11683.9|11668.9|11684.2|11669.2|11683.4|11668.4|0
1637349360000|2021-11-19 19:16:00|11684.5|11669.5|11684.5|11669.5|11684.5|11669.5|11684.5|11669.5|0
1637349370000|2021-11-19 19:16:10|11684.6|11669.6|11676.5|11661.5|11685|11670|11676|11657.5|0
1637349380000|2021-11-19 19:16:20|||||||||1
1637349390000|2021-11-19 19:16:30|11677|11662|11679.2|11664.2|11679.2|11664.2|11677|11662|1
1637349400000|2021-11-19 19:16:40|11679.5|11664.5|11684.3|11669.3|11684.3|11669.3|11679.5|11664.5|0
1637349410000|2021-11-19 19:16:50|11684.4|11669.4|11680.5|11665.5|11685.3|11670.3|11679.5|11664.5|1
1637349420000|2021-11-19 19:17:00|11679.5|11664.5|11684.3|11669.3|11684.3|11669.3|11679|11664|1
1637349440000|2021-11-19 19:17:20|11684.1|11669.1|11682|11667|11684.1|11669.1|11681.9|11666.9|1
1637349450000|2021-11-19 19:17:30|11683.2|11668.2|11683.5|11668.5|11686.5|11671.5|11682.9|11667.9|1
1637349460000|2021-11-19 19:17:40|11682.9|11667.9|11682.9|11667.9|11682.9|11667.9|11682.9|11667.9|0
1637349470000|2021-11-19 19:17:50|11683|11668|11683|11668|11683|11668|11682.9|11667.9|0
1637349480000|2021-11-19 19:18:00|11682.9|11667.9|11683|11668|11683|11668|11682.9|11667.9|0
1637349490000|2021-11-19 19:18:10|11683.2|11668.2|11682.5|11667.5|11683.2|11668.2|11682.5|11667.5|10
1637349500000|2021-11-19 19:18:20|11682|11667|11681.7|11666.7|11682|11667|11681.7|11666.7|5
1637349510000|2021-11-19 19:18:30|11681.8|11666.8|11682.7|11667.7|11682.8|11667.8|11681.7|11666.7|0
1637349520000|2021-11-19 19:18:40|11683.2|11668.2|11685.5|11670.5|11685.5|11670.5|11683.2|11668.2|10
1637349530000|2021-11-19 19:18:50|11685.6|11670.6|11683.8|11668.8|11686.6|11671.6|11683.8|11668.8|1
1637349540000|2021-11-19 19:19:00|11683.2|11668.2|11684.7|11669.7|11685.1|11670.1|11683.2|11668.2|1
1637349550000|2021-11-19 19:19:10|11681.6|11666.6|11683.1|11668.1|11683.1|11668.1|11680.6|11665.6|7
1637349570000|2021-11-19 19:19:30|11683.6|11668.6|11682.7|11667.7|11684.1|11669.1|11682.7|11667.7|9
1637349580000|2021-11-19 19:19:40|11682.2|11667.2|11682.7|11667.7|11682.7|11667.7|11682.2|11667.2|0
1637349590000|2021-11-19 19:19:50|11682.2|11667.2|11683.2|11668.2|11683.2|11668.2|11682.2|11667.2|0
1637546400000|2021-11-22 02:00:00|11671.7|11634.2|11679.3|11641.8|11690.3|11652.8|11671.7|11634.2|0
1637546410000|2021-11-22 02:00:10|11679.9|11642.4|11679.5|11642|11679.9|11642.4|11679.5|11642|0
1637546420000|2021-11-22 02:00:20|11678.6|11641.1|11678.6|11641.1|11678.6|11641.1|11678.6|11641.1|0
1637546430000|2021-11-22 02:00:30|11678.4|11640.9|11663.3|11625.8|11678.4|11640.9|11663.3|11625.8|0
1637546440000|2021-11-22 02:00:40|11662.3|11624.8|11650.8|11613.3|11662.3|11624.8|11649.3|11611.8|0
1637546450000|2021-11-22 02:00:50|11651.3|11613.8|11651.6|11614.1|11655.3|11617.8|11651.3|11613.8|0
1637546460000|2021-11-22 02:01:00|11651.5|11614|11636.3|11598.8|11651.6|11614.1|11636.3|11598.8|0
1637546480000|2021-11-22 02:01:20|11636.9|11599.4|11636.9|11599.4|11636.9|11599.4|11636.9|11599.4|0
1637546490000|2021-11-22 02:01:30|11637.4|11599.9|11636.9|11599.4|11637.4|11605.7|11630.7|11599.4|0
1637546510000|2021-11-22 02:01:50|11618.9|11593.9|11618.9|11593.9|11618.9|11593.9|11618.9|11593.9|0
1637546520000|2021-11-22 02:02:00|11625.1|11587.6|11625.1|11587.6|11625.1|11587.6|11625.1|11587.6|1
1637546540000|2021-11-22 02:02:20|11618.9|11593.9|11628.1|11590.6|11628.1|11593.9|11618.9|11587.6|0
1637546560000|2021-11-22 02:02:40|11629.6|11592.1|11629.4|11591.9|11635.3|11597.8|11629.4|11591.9|0
1637546570000|2021-11-22 02:02:50|11632.4|11594.9|11637.9|11600.4|11637.9|11600.4|11632.4|11594.9|0
1637546580000|2021-11-22 02:03:00|11638.4|11600.9|11639.9|11602.4|11639.9|11602.4|11638.4|11600.9|0
1637546590000|2021-11-22 02:03:10|11640|11602.5|11638.7|11601.2|11641.9|11604.4|11638.7|11601.2|0
1637546610000|2021-11-22 02:03:30|11641.4|11603.9|11641.4|11603.9|11641.4|11603.9|11641.4|11603.9|0
1637546660000|2021-11-22 02:04:20|11641.9|11604.4|11642.4|11604.9|11642.4|11604.9|11641.9|11604.4|0
1637546690000|2021-11-22 02:04:50|11642.9|11605.4|11642.9|11605.4|11642.9|11605.4|11642.9|11605.4|0
1637546700000|2021-11-22 02:05:00|11642.8|11605.3|11631.9|11594.4|11642.8|11605.3|11631.9|11594.4|0
1637546730000|2021-11-22 02:05:30|11631.8|11594.3|11629.3|11591.8|11631.8|11594.3|11629.3|11591.8|0
1637546740000|2021-11-22 02:05:40|11628|11590.5|11629|11591.5|11630|11592.5|11628|11590.5|0
1637546760000|2021-11-22 02:06:00|11628.8|11591.3|11627|11589.5|11628.8|11591.3|11627|11589.5|0
1637546790000|2021-11-22 02:06:30|11618.4|11593.4|11617.9|11592.9|11618.4|11593.4|11617.9|11592.9|0
1637546800000|2021-11-22 02:06:40|11627.1|11589.6|11618.4|11593.4|11627.1|11593.4|11618.4|11587.6|0
1637546810000|2021-11-22 02:06:50|11618.5|11593.5|11618.5|11593.5|11618.5|11593.5|11618.5|11593.5|0
1637546820000|2021-11-22 02:07:00|11616.5|11591.5|11616.5|11591.5|11616.5|11591.5|11615|11590|0
1637546830000|2021-11-22 02:07:10|11615.6|11590.6|11615.6|11590.6|11615.6|11590.6|11615.6|11590.6|0
1637546850000|2021-11-22 02:07:30|11616.6|11591.6|11623.8|11586.3|11623.8|11591.6|11616.6|11585.4|0
1637546880000|2021-11-22 02:08:00|11623.3|11585.8|11623.3|11585.8|11623.3|11585.8|11623.3|11585.8|0
1637546900000|2021-11-22 02:08:20|11621.5|11596.5|11620.5|11595.5|11621.5|11601.5|11616.5|11595.5|0
1637546910000|2021-11-22 02:08:30|11621|11596|11621|11596|11621|11596|11621|11596|0
1637546950000|2021-11-22 02:09:10|11622|11597|11621|11596|11622|11597|11621|11596|0
1637546970000|2021-11-22 02:09:30|11620.9|11595.9|11620.5|11595.5|11620.9|11595.9|11620.5|11595.5|0
1637546980000|2021-11-22 02:09:40|11621|11596|11621.4|11596.4|11621.5|11596.5|11621|11596|0
1637546990000|2021-11-22 02:09:50|11621.1|11596.1|11622|11597|11622|11597|11621.1|11596.1|0
1637547000000|2021-11-22 02:10:00|11622.5|11597.5|11621|11596|11622.5|11597.5|11621|11596|0
1637547010000|2021-11-22 02:10:10|11621.5|11596.5|11623|11598|11623|11598|11621.5|11596.5|0
1637547020000|2021-11-22 02:10:20|11637.2|11599.7|11635.7|11598.2|11637.2|11599.7|11631.8|11594.3|0
1637547030000|2021-11-22 02:10:30|11635.8|11598.3|11637.2|11599.7|11637.7|11600.2|11635.8|11598.3|0
1637547050000|2021-11-22 02:10:50|11637.7|11600.2|11637.2|11599.7|11637.7|11600.2|11637.2|11599.7|0
1637547060000|2021-11-22 02:11:00|11637.3|11599.8|11638.2|11600.7|11638.2|11600.7|11637.2|11599.7|0
1637547120000|2021-11-22 02:12:00|11639.2|11601.7|11638.7|11601.2|11639.2|11601.7|11638.7|11601.2|0
1637547130000|2021-11-22 02:12:10|11638.9|11601.4|11639.7|11602.2|11640.2|11602.7|11638.9|11601.4|0
1637547140000|2021-11-22 02:12:20|11620|11605|11638.3|11600.8|11638.3|11605|11620|11600.7|0
1637547150000|2021-11-22 02:12:30|11638.7|11601.2|11638.7|11601.2|11638.7|11601.2|11638.7|11601.2|0
1637547170000|2021-11-22 02:12:50|11638.2|11600.7|11633.2|11595.7|11638.2|11600.7|11633.2|11595.7|0
1637547210000|2021-11-22 02:13:30|11627.2|11602.2|11627.2|11602.2|11627.2|11602.2|11627.2|11602.2|0
1637547220000|2021-11-22 02:13:40|11635.5|11598|11638.2|11600.7|11638.2|11600.7|11635.5|11598|0
1637547230000|2021-11-22 02:13:50|11635.7|11598.2|11636.7|11599.2|11636.7|11599.2|11635.7|11598.2|0
1637547280000|2021-11-22 02:14:40|11637.2|11599.7|11637.7|11600.2|11637.7|11600.2|11637.2|11599.7|0
1637547300000|2021-11-22 02:15:00|11636.7|11599.2|11636.7|11599.2|11636.7|11599.2|11636.7|11599.2|0
1637547330000|2021-11-22 02:15:30|11636.8|11599.3|11637.2|11599.7|11637.2|11599.7|11636.8|11599.3|0
1637547340000|2021-11-22 02:15:40|11631.4|11606.4|11636|11611|11636|11611|11631.4|11606.4|0
1637547350000|2021-11-22 02:15:50|11635.9|11610.9|11635.5|11610.5|11635.9|11610.9|11635.5|11610.5|0
1637547360000|2021-11-22 02:16:00|11633.2|11595.7|11629|11604|11633.2|11604|11629|11595.7|0
1637547370000|2021-11-22 02:16:10|11635|11597.5|11633.2|11595.7|11635|11597.5|11633.2|11595.7|0
1637547380000|2021-11-22 02:16:20|11632.7|11595.2|11632.7|11595.2|11632.7|11595.2|11632.7|11595.2|0
1637547400000|2021-11-22 02:16:40|11632.2|11594.7|11632.2|11594.7|11632.2|11594.7|11632.2|11594.7|0
1637547420000|2021-11-22 02:17:00|11626|11611|11624.9|11599.9|11631.7|11611|11624.9|11594.2|0
1637547430000|2021-11-22 02:17:10|11624.5|11599.5|11624.5|11599.5|11624.5|11599.5|11624.5|11599.5|0
1637547440000|2021-11-22 02:17:20|11625|11600|11625.5|11600.5|11625.5|11600.5|11625|11600|0
1637547460000|2021-11-22 02:17:40|11625.4|11600.4|11622.9|11597.9|11626.5|11601.5|11622.9|11597.9|0
1637547480000|2021-11-22 02:18:00|11622|11597|11622|11597|11622|11597|11622|11597|0
1637547500000|2021-11-22 02:18:20|11622.1|11597.1|11623|11598|11623|11598|11622.1|11597.1|0
1637547530000|2021-11-22 02:18:50|11623.1|11598.1|11623.3|11598.3|11623.3|11598.3|11623.1|11598.1|0
1637547540000|2021-11-22 02:19:00|11623.8|11598.8|11623.8|11598.8|11623.8|11598.8|11623.8|11598.8|0
1637547580000|2021-11-22 02:19:40|11625.3|11600.3|11625.8|11600.8|11625.8|11600.8|11625.3|11600.3|0
1637547590000|2021-11-22 02:19:50|11624.3|11599.3|11624.3|11599.3|11624.3|11599.3|11624.3|11599.3|0
1637547620000|2021-11-22 02:20:20|11624.4|11599.4|11625.8|11600.8|11625.8|11600.8|11624.4|11599.4|0
1637547630000|2021-11-22 02:20:30|11625.6|11600.6|11624.3|11599.3|11625.6|11600.6|11624.3|11599.3|0
1637547690000|2021-11-22 02:21:30|11624.8|11599.8|11624.8|11599.8|11624.8|11599.8|11624.8|11599.8|0
1637547710000|2021-11-22 02:21:50|11626.3|11601.3|11627.3|11602.3|11627.3|11602.3|11626.3|11601.3|0
1637547740000|2021-11-22 02:22:20|11627.2|11602.2|11626.8|11601.8|11627.2|11602.2|11626.8|11601.8|0
1637547750000|2021-11-22 02:22:30|11626.3|11601.3|11632|11594.5|11632|11601.3|11626.3|11594.5|0
1637547820000|2021-11-22 02:23:40|11631.9|11594.4|11631.9|11594.4|11631.9|11594.4|11631.9|11594.4|0
1637547830000|2021-11-22 02:23:50|11630.5|11605.5|11630.5|11605.5|11630.5|11605.5|11630.5|11605.5|0
1637547840000|2021-11-22 02:24:00|11631.5|11606.5|11644.3|11606.8|11644.3|11606.8|11631.5|11600.4|0
1637547870000|2021-11-22 02:24:30|11638.6|11613.6|11638.6|11613.6|11638.6|11613.6|11638.6|11613.6|0
1637547880000|2021-11-22 02:24:40|11643.5|11618.5|11643.5|11618.5|11643.5|11618.5|11643.5|11618.5|0
1637547910000|2021-11-22 02:25:10|11650.3|11612.8|11650.3|11612.8|11650.3|11612.8|11650.3|11612.8|0
1637548030000|2021-11-22 02:27:10|11650.8|11613.3|11651.3|11613.8|11651.3|11613.8|11650.8|11613.3|0
1637548050000|2021-11-22 02:27:30|11651.8|11614.3|11651.8|11614.3|11651.8|11614.3|11651.8|11614.3|0
1637548060000|2021-11-22 02:27:40|11647|11622|11647.5|11622.5|11647.5|11622.5|11647|11622|0
1637548070000|2021-11-22 02:27:50|11648.5|11623.5|11648.5|11623.5|11648.5|11623.5|11648.5|11623.5|0
1637548080000|2021-11-22 02:28:00|11655.3|11617.8|11655.3|11617.8|11655.3|11617.8|11655.3|11617.8|0
1637548090000|2021-11-22 02:28:10|11655.2|11617.7|11654.8|11617.3|11655.2|11617.7|11654.8|11617.3|0
1637548110000|2021-11-22 02:28:30|11652.8|11615.3|11652.8|11615.3|11652.8|11615.3|11652.8|11615.3|0
1637548120000|2021-11-22 02:28:40|11652.3|11614.8|11651.8|11614.3|11652.8|11615.3|11651.8|11614.3|0
1637548160000|2021-11-22 02:29:20|11652.3|11614.8|11652.2|11614.7|11652.3|11614.8|11652.2|11614.7|0
1637548170000|2021-11-22 02:29:30|11651.8|11614.3|11651.8|11614.3|11651.8|11614.3|11651.8|11614.3|0
1637548200000|2021-11-22 02:30:00|11654.8|11617.3|11654.8|11617.3|11654.8|11617.3|11654.8|11617.3|0
1637548220000|2021-11-22 02:30:20|11655.3|11617.8|11655.3|11617.8|11655.3|11617.8|11655.3|11617.8|0
1637548260000|2021-11-22 02:31:00|11654.8|11617.3|11654.3|11616.8|11654.8|11617.3|11654.3|11616.8|0
1637548270000|2021-11-22 02:31:10|11652.8|11615.3|11652.8|11615.3|11653.3|11615.8|11652.8|11615.3|0
1637548280000|2021-11-22 02:31:20|11650.3|11612.8|11649.8|11612.3|11650.3|11612.8|11649.8|11612.3|0
1637548290000|2021-11-22 02:31:30|11649.3|11611.8|11649.3|11611.8|11649.3|11611.8|11649.3|11611.8|0
1637548300000|2021-11-22 02:31:40|11649.8|11612.3|11651.8|11614.3|11651.8|11614.3|11649.8|11612.3|0
1637548330000|2021-11-22 02:32:10|11651.5|11614|11649.8|11612.3|11651.5|11614|11649.3|11611.8|0
1637548350000|2021-11-22 02:32:30|11649.1|11611.6|11640.8|11603.3|11649.1|11611.6|11640.8|11603.3|0
1637548700000|2021-11-22 02:38:20|11634.3|11609.3|11632.5|11607.5|11634.3|11609.3|11632.5|11607.5|0
1637548730000|2021-11-22 02:38:50|11636.3|11598.8|11635.8|11598.3|11636.3|11598.8|11635.8|11598.3|0
1637548780000|2021-11-22 02:39:40|11634.8|11597.3|11634.8|11597.3|11634.8|11597.3|11634.8|11597.3|0
1637548850000|2021-11-22 02:40:50|11634.7|11597.2|11634.3|11596.8|11634.7|11597.2|11634.3|11596.8|0
1637548930000|2021-11-22 02:42:10|||||||||1
1637548950000|2021-11-22 02:42:30|11634.4|11596.9|11634.7|11597.2|11634.7|11597.2|11634.4|11596.9|0
1637548960000|2021-11-22 02:42:40|11633.8|11596.3|11633.8|11596.3|11633.8|11596.3|11633.8|11596.3|0
1637548970000|2021-11-22 02:42:50|11634|11596.5|11634|11596.5|11634|11596.5|11634|11596.5|1
1637549020000|2021-11-22 02:43:40|11633.9|11596.4|11633.5|11596|11633.9|11596.4|11633.5|11596|0
1637549030000|2021-11-22 02:43:50|11633.6|11596.1|11633.6|11596.1|11633.6|11596.1|11633.6|11596.1|1
1637549110000|2021-11-22 02:45:10|11633.5|11596|11633.6|11596.1|11633.6|11596.1|11633.1|11595.6|0
1637549200000|2021-11-22 02:46:40|11635.1|11597.6|11633.6|11596.1|11635.1|11597.6|11633.6|11596.1|0
1637549220000|2021-11-22 02:47:00|11633.5|11596|11633.5|11596|11633.5|11596|11633.5|11596|0
1637549230000|2021-11-22 02:47:10|11633.1|11595.6|11633.1|11595.6|11633.1|11595.6|11633.1|11595.6|0
1637549350000|2021-11-22 02:49:10|11633.8|11596.3|11641.1|11603.6|11641.1|11603.6|11633.8|11596.3|0
1637549360000|2021-11-22 02:49:20|11641.3|11603.8|11644.6|11607.1|11644.6|11607.1|11641.3|11603.8|0
1637549370000|2021-11-22 02:49:30|11645|11607.5|11648.1|11610.6|11651.5|11614|11645|11607.5|0
1637549390000|2021-11-22 02:49:50|11645.2|11607.7|11644.1|11606.6|11645.2|11607.7|11644.1|11606.6|0
1637549420000|2021-11-22 02:50:20|11644.6|11607.1|11644.6|11607.1|11644.6|11607.1|11644.6|11607.1|0
1637549430000|2021-11-22 02:50:30|11645.1|11607.6|11642.6|11605.1|11645.1|11607.6|11640.6|11603.1|0
1637549440000|2021-11-22 02:50:40|11642.5|11605|11642.1|11604.6|11643.6|11606.1|11642.1|11604.6|0
1637549460000|2021-11-22 02:51:00|11641.6|11604.1|11641|11603.5|11642.9|11605.4|11641|11603.5|0
1637549470000|2021-11-22 02:51:10|11641.1|11603.6|11641.1|11603.6|11641.1|11603.6|11639.1|11601.6|0
1637549480000|2021-11-22 02:51:20|11643|11605.5|11642.5|11605|11643.5|11606|11642.5|11605|0
1637549510000|2021-11-22 02:51:50|11641.5|11604|11641.5|11604|11641.5|11604|11641.5|11604|0
1637549550000|2021-11-22 02:52:30|11641.3|11603.8|11637.5|11600|11641.3|11603.8|11637.5|11600|0
1637549570000|2021-11-22 02:52:50|11638|11600.5|11639|11601.5|11639|11601.5|11638|11600.5|0
1637549580000|2021-11-22 02:53:00|11638|11600.5|11638|11600.5|11638|11600.5|11638|11600.5|0
1637549590000|2021-11-22 02:53:10|11638.1|11600.6|11638.5|11601|11638.5|11601|11638.1|11600.6|0
1637549600000|2021-11-22 02:53:20|11638|11600.5|11638|11600.5|11638|11600.5|11638|11600.5|0
1637549610000|2021-11-22 02:53:30|11637|11599.5|11637|11599.5|11639|11601.5|11637|11599.5|0
1637549630000|2021-11-22 02:53:50|11637.5|11600|11638|11600.5|11638|11600.5|11636.5|11599|0
1637549640000|2021-11-22 02:54:00|11639.4|11601.9|11638.2|11600.7|11640.9|11603.4|11635.3|11597.8|0
1637549650000|2021-11-22 02:54:10|11637.7|11600.2|11635.8|11598.3|11638.7|11601.2|11635.3|11597.8|2
1637549680000|2021-11-22 02:54:40|11636.3|11598.8|11639.2|11601.7|11639.2|11601.7|11635.2|11597.7|0
1637549690000|2021-11-22 02:54:50|11639.1|11601.6|11638.8|11601.3|11639.7|11602.2|11638.8|11601.3|0
1637549890000|2021-11-22 02:58:10|11638.7|11601.2|11638.7|11601.2|11638.7|11601.2|11638.7|11601.2|0
1637550050000|2021-11-22 03:00:50|11639|11601.5|11641.2|11603.7|11641.2|11603.7|11639|11601.5|0
1637550060000|2021-11-22 03:01:00|11640.3|11602.8|11640.3|11602.8|11640.3|11602.8|11640.3|11602.8|0
1637550070000|2021-11-22 03:01:10|11639.9|11602.4|11639.9|11602.4|11639.9|11602.4|11639.9|11602.4|0
1637550120000|2021-11-22 03:02:00|11639.6|11602.1|11635|11597.5|11639.6|11602.1|11635|11597.5|0
1637550130000|2021-11-22 03:02:10|11634.1|11596.6|11634.1|11596.6|11634.1|11596.6|11634.1|11596.6|0
1637550160000|2021-11-22 03:02:40|11632.7|11595.2|11632.8|11595.3|11632.8|11595.3|11632.7|11595.2|0
1637550170000|2021-11-22 03:02:50|11633.2|11595.7|11623|11585.5|11633.2|11595.7|11623|11585.5|0
1637550180000|2021-11-22 03:03:00|11623.5|11586|11623|11585.5|11623.5|11586|11623|11585.5|0
1637550190000|2021-11-22 03:03:10|11625.4|11587.9|11625.4|11587.9|11625.4|11587.9|11625.4|11587.9|0
1637550200000|2021-11-22 03:03:20|11625.5|11588|11626|11588.5|11626|11588.5|11625.5|11588|0
1637550210000|2021-11-22 03:03:30|11626.4|11588.9|11626|11588.5|11626.8|11589.3|11625.5|11588|0
1637550220000|2021-11-22 03:03:40|11626.9|11589.4|11626.9|11589.4|11626.9|11589.4|11626.9|11589.4|0
1637550250000|2021-11-22 03:04:10|11627.3|11589.8|11627.3|11589.8|11627.3|11589.8|11627.3|11589.8|0
1637550400000|2021-11-22 03:06:40|11629.6|11592.1|11627.3|11589.8|11629.6|11592.1|11627.3|11589.8|0
1637550410000|2021-11-22 03:06:50|11627.9|11590.4|11634.9|11597.4|11634.9|11597.4|11627.9|11590.4|0
1637550420000|2021-11-22 03:07:00|11637.6|11600.1|11639.6|11602.1|11639.6|11602.1|11637.6|11600.1|0
1637550430000|2021-11-22 03:07:10|11639.8|11602.3|11641.2|11603.7|11641.2|11603.7|11639.8|11602.3|0
1637550490000|2021-11-22 03:08:10|11638.9|11601.4|11638.6|11601.1|11638.9|11601.4|11638.6|11601.1|1
1637550500000|2021-11-22 03:08:20|11638.4|11600.9|11636.6|11599.1|11638.4|11600.9|11636.6|11599.1|0
1637550510000|2021-11-22 03:08:30|11634.8|11597.3|11634.7|11597.2|11634.8|11597.3|11634.7|11597.2|0
1637550520000|2021-11-22 03:08:40|11631.3|11593.8|11632.3|11594.8|11632.3|11594.8|11631.3|11593.8|0
1637550530000|2021-11-22 03:08:50|11631.3|11593.8|11631.8|11594.3|11631.8|11594.3|11631.3|11593.8|0
1637550570000|2021-11-22 03:09:30|11627.3|11589.8|11627.3|11589.8|11627.3|11589.8|11627.2|11589.7|0
1637550700000|2021-11-22 03:11:40|11627.8|11590.3|11627.8|11590.3|11627.8|11590.3|11627.8|11590.3|0
1637550720000|2021-11-22 03:12:00|11628|11590.5|11628|11590.5|11628|11590.5|11628|11590.5|0
1637550730000|2021-11-22 03:12:10|11630.3|11592.8|11630.3|11592.8|11630.3|11592.8|11630.3|11592.8|0
1637550760000|2021-11-22 03:12:40|11630.8|11593.3|11630.8|11593.3|11630.8|11593.3|11630.8|11593.3|0
1637550770000|2021-11-22 03:12:50|11633.3|11595.8|11633.3|11595.8|11633.3|11595.8|11633.3|11595.8|0
1637550800000|2021-11-22 03:13:20|11633.8|11596.3|11633.8|11596.3|11633.8|11596.3|11633.8|11596.3|0
1637550810000|2021-11-22 03:13:30|11633.9|11596.4|11634.8|11597.3|11634.8|11597.3|11633.9|11596.4|0
1637550820000|2021-11-22 03:13:40|11634.7|11597.2|11633.6|11596.1|11634.7|11597.2|11633.6|11596.1|2
1637550830000|2021-11-22 03:13:50|11634.1|11596.6|11634.1|11596.6|11634.1|11596.6|11634.1|11596.6|0
1637550840000|2021-11-22 03:14:00|11634.2|11596.7|11634.2|11596.7|11634.2|11596.7|11634.2|11596.7|0
1637550860000|2021-11-22 03:14:20|11634.9|11597.4|11638.5|11601|11639|11601.5|11634.9|11597.4|0
1637550880000|2021-11-22 03:14:40|11639|11601.5|11641.5|11604|11641.5|11604|11639|11601.5|0
1637550900000|2021-11-22 03:15:00|11642|11604.5|11642|11604.5|11642|11604.5|11642|11604.5|0
1637550920000|2021-11-22 03:15:20|11642.1|11604.6|11642.1|11604.6|11642.1|11604.6|11642.1|11604.6|0
1637551000000|2021-11-22 03:16:40|11644.4|11606.9|11644.4|11606.9|11644.4|11606.9|11644.4|11606.9|0
1637551010000|2021-11-22 03:16:50|11649.6|11612.1|11649.8|11612.3|11649.8|11612.3|11649.6|11612.1|0
1637551020000|2021-11-22 03:17:00|11648.5|11611|11648.6|11611.1|11648.6|11611.1|11648.5|11611|0
1637551030000|2021-11-22 03:17:10|11652.7|11615.2|11656.2|11618.7|11656.2|11618.7|11652.7|11615.2|0
1637551040000|2021-11-22 03:17:20|11655.9|11618.4|11652.7|11615.2|11656.7|11619.2|11652.7|11615.2|0
1637551090000|2021-11-22 03:18:10|11651.4|11613.9|11651.4|11613.9|11651.4|11613.9|11651.4|11613.9|0
1637551110000|2021-11-22 03:18:30|11653.8|11616.3|11653.8|11616.3|11653.8|11616.3|11653.8|11616.3|0
1637551120000|2021-11-22 03:18:40|11653.4|11615.9|11655.8|11618.3|11655.8|11618.3|11653.4|11615.9|0
1637551140000|2021-11-22 03:19:00|11656|11618.5|11660.9|11623.4|11660.9|11623.4|11656|11618.5|0
1637551180000|2021-11-22 03:19:40|11661|11623.5|11660.9|11623.4|11661|11623.5|11660.9|11623.4|0
1637551210000|2021-11-22 03:20:10|11661|11623.5|11661|11623.5|11661|11623.5|11661|11623.5|0
1637551270000|2021-11-22 03:21:10|11661.4|11623.9|11661.4|11623.9|11661.4|11623.9|11661.4|11623.9|0
1637551300000|2021-11-22 03:21:40|11662.4|11624.9|11662.4|11624.9|11662.4|11624.9|11662.4|11624.9|0
1637551310000|2021-11-22 03:21:50|11662.3|11624.8|11662.3|11624.8|11662.3|11624.8|11662.3|11624.8|0
1637551320000|2021-11-22 03:22:00|11661.4|11623.9|11662.7|11625.2|11662.7|11625.2|11661.4|11623.9|0
1637551380000|2021-11-22 03:23:00|11659.2|11621.7|11658.7|11621.2|11659.2|11621.7|11658.2|11620.7|0
1637551400000|2021-11-22 03:23:20|11656.7|11619.2|11656.7|11619.2|11656.7|11619.2|11656.7|11619.2|0
1637551410000|2021-11-22 03:23:30|11655.7|11618.2|11654.7|11617.2|11655.7|11618.2|11654.7|11617.2|0
1637551420000|2021-11-22 03:23:40|11654.5|11617|11650.2|11612.7|11654.5|11617|11650.2|11612.7|0
1637551430000|2021-11-22 03:23:50|11649.7|11612.2|11649.7|11612.2|11650.7|11613.2|11649.7|11612.2|0
1637551460000|2021-11-22 03:24:20|11649.6|11612.1|11649.7|11612.2|11649.7|11612.2|11649.2|11611.7|0
1637551470000|2021-11-22 03:24:30|11649.2|11611.7|11648.2|11610.7|11649.2|11611.7|11648.2|11610.7|0
1637551480000|2021-11-22 03:24:40|11648.1|11610.6|11650.2|11612.7|11650.2|11612.7|11647.2|11609.7|0
1637551490000|2021-11-22 03:24:50|11650.1|11612.6|11649.7|11612.2|11650.1|11612.6|11649.7|11612.2|0
1637551500000|2021-11-22 03:25:00|11649.6|11612.1|11648.2|11610.7|11649.6|11612.1|11648.2|11610.7|0
1637551510000|2021-11-22 03:25:10|11647.7|11610.2|11647.7|11610.2|11647.7|11610.2|11647.7|11610.2|0
1637551520000|2021-11-22 03:25:20|11646.7|11609.2|11647.7|11610.2|11647.7|11610.2|11646.7|11609.2|0
1637551530000|2021-11-22 03:25:30|11647.6|11610.1|11650.2|11612.7|11650.2|11612.7|11646.7|11609.2|0
1637551540000|2021-11-22 03:25:40|11650.7|11613.2|11650.7|11613.2|11650.7|11613.2|11650.7|11613.2|0
1637551570000|2021-11-22 03:26:10|11651.7|11614.2|11651.6|11614.1|11651.7|11614.2|11651.6|11614.1|0
1637551590000|2021-11-22 03:26:30|11652.1|11614.6|11652.6|11615.1|11652.6|11615.1|11652.1|11614.6|0
1637551600000|2021-11-22 03:26:40|11652.9|11615.4|11654.6|11617.1|11655.1|11617.6|11652.9|11615.4|0
1637551610000|2021-11-22 03:26:50|11655.1|11617.6|11655.6|11618.1|11655.6|11618.1|11655.1|11617.6|0
1637551650000|2021-11-22 03:27:30|11656.1|11618.6|11656.1|11618.6|11656.1|11618.6|11656.1|11618.6|0
1637551660000|2021-11-22 03:27:40|11656.2|11618.7|11656.7|11619.2|11656.7|11619.2|11656.2|11618.7|0
1637551670000|2021-11-22 03:27:50|11658.1|11620.6|11660.1|11622.6|11660.1|11622.6|11658.1|11620.6|0
1637551680000|2021-11-22 03:28:00|11660.6|11623.1|11661.6|11624.1|11661.6|11624.1|11660.6|11623.1|0
1637551690000|2021-11-22 03:28:10|11662.1|11624.6|11661.6|11624.1|11662.1|11624.6|11661.6|11624.1|0
1637551700000|2021-11-22 03:28:20|11662.1|11624.6|11662.1|11624.6|11662.1|11624.6|11662.1|11624.6|0
1637551710000|2021-11-22 03:28:30|11662.5|11625|11660.1|11622.6|11662.6|11625.1|11660.1|11622.6|0
1637551720000|2021-11-22 03:28:40|11659.6|11622.1|11659.6|11622.1|11659.6|11622.1|11659.1|11621.6|0
1637551740000|2021-11-22 03:29:00|11659.7|11622.2|11662|11624.5|11662.5|11625|11659.7|11622.2|0
1637551750000|2021-11-22 03:29:10|11662.5|11625|11662.5|11625|11662.5|11625|11662.5|11625|0
1637551780000|2021-11-22 03:29:40|11663.5|11626|11662.5|11625|11663.5|11626|11662.5|11625|0
1637551790000|2021-11-22 03:29:50|11663|11625.5|11663.4|11625.9|11663.4|11625.9|11662.5|11625|0
1637551800000|2021-11-22 03:30:00|11663|11625.5|11663|11625.5|11663|11625.5|11663|11625.5|0
1637551840000|2021-11-22 03:30:40|11662.9|11625.4|11662.9|11625.4|11662.9|11625.4|11662.9|11625.4|0
1637551850000|2021-11-22 03:30:50|11663.4|11625.9|11663.4|11625.9|11663.4|11625.9|11663.4|11625.9|0
1637551860000|2021-11-22 03:31:00|11663.9|11626.4|11663.9|11626.4|11663.9|11626.4|11663.9|11626.4|0
1637551870000|2021-11-22 03:31:10|11658.2|11633.2|11658.2|11633.2|11658.2|11633.2|11658.2|11633.2|0
1637551880000|2021-11-22 03:31:20|11658.3|11633.3|11659.2|11634.2|11659.2|11634.2|11658.3|11633.3|0
1637551890000|2021-11-22 03:31:30|11661.5|11636.5|11664.8|11639.8|11664.8|11639.8|11661.5|11636.5|0
1637551900000|2021-11-22 03:31:40|11664.3|11639.3|11664.8|11639.8|11664.8|11639.8|11664.3|11639.3|0
1637551910000|2021-11-22 03:31:50|11665.2|11640.2|11664.3|11639.3|11665.2|11640.2|11664.3|11639.3|0
1637551940000|2021-11-22 03:32:20|11663.3|11638.3|11663.3|11638.3|11663.3|11638.3|11663.3|11638.3|0
1637551950000|2021-11-22 03:32:30|11663.8|11638.8|11663.8|11638.8|11663.8|11638.8|11663.8|11638.8|0
1637551960000|2021-11-22 03:32:40|11663.4|11638.4|11663.4|11638.4|11663.4|11638.4|11663.4|11638.4|0
1637551990000|2021-11-22 03:33:10|11662|11637|11661.5|11636.5|11662|11637|11661.1|11636.1|0
1637552000000|2021-11-22 03:33:20|11666.3|11628.8|11660.6|11635.6|11666.3|11635.6|11660.6|11628.8|0
1637552010000|2021-11-22 03:33:30|11660.1|11635.1|11666.3|11628.8|11666.3|11635.1|11660.1|11628.8|0
1637552020000|2021-11-22 03:33:40|11661|11636|11661|11636|11661|11636|11661|11636|0
1637552030000|2021-11-22 03:33:50|11660.5|11635.5|11660|11635|11660.5|11635.5|11660|11635|0
1637552050000|2021-11-22 03:34:10|11660.5|11635.5|11660.5|11635.5|11660.5|11635.5|11660.5|11635.5|0
1637552090000|2021-11-22 03:34:50|11660|11635|11660|11635|11660|11635|11660|11635|0
1637552110000|2021-11-22 03:35:10|11660.1|11635.1|11660.1|11635.1|11660.6|11635.6|11659.1|11634.1|0
1637552130000|2021-11-22 03:35:30|11659.6|11634.6|11659.6|11634.6|11659.6|11634.6|11659.6|11634.6|0
1637552140000|2021-11-22 03:35:40|11665.8|11628.3|11665.8|11628.3|11665.8|11628.3|11665.8|11628.3|0
1637552160000|2021-11-22 03:36:00|11665.4|11627.9|11665.4|11627.9|11665.4|11627.9|11665.4|11627.9|0
1637552170000|2021-11-22 03:36:10|11664.9|11627.4|11664.9|11627.4|11664.9|11627.4|11664.9|11627.4|0
1637552180000|2021-11-22 03:36:20|11665.4|11627.9|11665.4|11627.9|11665.4|11627.9|11665.4|11627.9|0
1637552200000|2021-11-22 03:36:40|11659.6|11634.6|11659.6|11634.6|11659.6|11634.6|11659.6|11634.6|0
1637552240000|2021-11-22 03:37:20|11661|11636|11661.5|11636.5|11661.5|11636.5|11661|11636|0
1637552270000|2021-11-22 03:37:50|11662.9|11637.9|11663.4|11638.4|11663.4|11638.4|11662.9|11637.9|0
1637552290000|2021-11-22 03:38:10|11663.9|11638.9|11663.9|11638.9|11663.9|11638.9|11663.9|11638.9|0
1637552300000|2021-11-22 03:38:20|11664.4|11639.4|11664.4|11639.4|11664.4|11639.4|11664.4|11639.4|0
1637552310000|2021-11-22 03:38:30|11659.4|11644.4|11659.4|11644.4|11659.4|11644.4|11659.4|11644.4|0
1637552320000|2021-11-22 03:38:40|11660.3|11645.3|11660.3|11645.3|11660.3|11645.3|11660.3|11645.3|0
1637552330000|2021-11-22 03:38:50|11665.3|11640.3|11660.3|11645.3|11665.3|11645.3|11660.3|11640.3|0
1637552340000|2021-11-22 03:39:00|11660.8|11645.8|11661.8|11646.8|11661.8|11646.8|11660.8|11645.8|0
1637552350000|2021-11-22 03:39:10|11662.7|11647.7|11662.3|11647.3|11662.7|11647.7|11662.3|11647.3|0
1637552360000|2021-11-22 03:39:20|11662.8|11647.8|11662.8|11647.8|11662.8|11647.8|11662.8|11647.8|0
1637552370000|2021-11-22 03:39:30|11663.2|11648.2|11663.7|11648.7|11663.7|11648.7|11663.2|11648.2|0
1637552380000|2021-11-22 03:39:40|11664.2|11649.2|11664.7|11649.7|11664.7|11649.7|11664.2|11649.2|0
1637552400000|2021-11-22 03:40:00|11664.6|11649.6|11664.6|11649.6|11664.6|11649.6|11664.6|11649.6|0
1637552410000|2021-11-22 03:40:10|11664.2|11649.2|11664.2|11649.2|11664.2|11649.2|11664.2|11649.2|0
1637552420000|2021-11-22 03:40:20|||||||||2
1637552450000|2021-11-22 03:40:50|11664.7|11649.7|11666.6|11651.6|11666.6|11651.6|11664.7|11649.7|0
1637552520000|2021-11-22 03:42:00|11667.1|11652.1|11667.6|11652.6|11667.6|11652.6|11667.1|11652.1|0
1637552540000|2021-11-22 03:42:20|||||||||2
1637552550000|2021-11-22 03:42:30|11668|11653|11669.5|11654.5|11669.5|11654.5|11668|11653|1
1637552570000|2021-11-22 03:42:50|11670.4|11655.4|11670.4|11655.4|11670.4|11655.4|11670.4|11655.4|1
1637552610000|2021-11-22 03:43:30|11669.9|11654.9|11670.9|11655.9|11670.9|11655.9|11669.9|11654.9|0
1637552620000|2021-11-22 03:43:40|11671.4|11656.4|11671.9|11656.9|11671.9|11656.9|11671.4|11656.4|0
1637552640000|2021-11-22 03:44:00|11673.3|11658.3|11674.2|11659.2|11674.2|11659.2|11673.3|11658.3|1
1637552690000|2021-11-22 03:44:50|11669.9|11654.9|11669.9|11654.9|11669.9|11654.9|11669.9|11654.9|0
1637552700000|2021-11-22 03:45:00|11669|11654|11669|11654|11669|11654|11669|11654|0
1637552710000|2021-11-22 03:45:10|11665.8|11650.8|11665.3|11650.3|11665.8|11650.8|11665.3|11650.3|0
1637552730000|2021-11-22 03:45:30|11666.2|11651.2|11666.2|11651.2|11666.2|11651.2|11666.2|11651.2|0
1637552740000|2021-11-22 03:45:40|11666.6|11651.6|11666.6|11651.6|11666.6|11651.6|11666.6|11651.6|0
1637552790000|2021-11-22 03:46:30|11668.5|11653.5|11669.1|11654.1|11669.1|11654.1|11668.5|11653.5|0
1637552800000|2021-11-22 03:46:40|11671.4|11656.4|11671.4|11656.4|11671.4|11656.4|11671.4|11656.4|0
1637552810000|2021-11-22 03:46:50|11671|11656|11668.6|11653.6|11671|11656|11668.6|11653.6|1
1637552820000|2021-11-22 03:47:00|11667.7|11652.7|11667.7|11652.7|11667.7|11652.7|11667.7|11652.7|0
1637552840000|2021-11-22 03:47:20|11667.5|11652.5|11671|11656|11671|11656|11667.5|11652.5|0
1637552860000|2021-11-22 03:47:40|11671.9|11656.9|11671.9|11656.9|11671.9|11656.9|11671.9|11656.9|0
1637552880000|2021-11-22 03:48:00|11672.3|11657.3|11674.2|11659.2|11674.2|11659.2|11672.3|11657.3|1
1637552890000|2021-11-22 03:48:10|11675.2|11660.2|11675.2|11660.2|11675.2|11660.2|11675.2|11660.2|0
1637552910000|2021-11-22 03:48:30|11675.7|11660.7|11675.7|11660.7|11675.7|11660.7|11675.7|11660.7|0
1637552940000|2021-11-22 03:49:00|11676.2|11661.2|11681.7|11656.7|11681.7|11661.6|11676.2|11656.7|2
1637552950000|2021-11-22 03:49:10|11688|11663|11688|11663|11688|11663|11688|11663|0
1637552960000|2021-11-22 03:49:20|11688.5|11663.5|11688.5|11663.5|11688.5|11663.5|11688.5|11663.5|0
1637552970000|2021-11-22 03:49:30|11688.6|11663.6|11689|11664|11689|11664|11688.6|11663.6|0
1637552990000|2021-11-22 03:49:50|11688.8|11663.8|11686|11661|11688.8|11663.8|11686|11661|0
1637553000000|2021-11-22 03:50:00|11683.6|11658.6|11682.6|11657.6|11683.6|11658.6|11682.6|11657.6|0
1637553010000|2021-11-22 03:50:10|11683.1|11658.1|11683.1|11658.1|11683.1|11658.1|11683.1|11658.1|0
1637553050000|2021-11-22 03:50:50|11690|11652.5|11687|11662|11690|11662|11686|11652.5|0
1637553060000|2021-11-22 03:51:00|11686.6|11661.6|11687|11662|11687|11662|11686.6|11661.6|0
1637553090000|2021-11-22 03:51:30|11687.1|11662.1|11687.5|11662.5|11687.5|11662.5|11687.1|11662.1|0
1637553100000|2021-11-22 03:51:40|11687.6|11662.6|11688.5|11663.5|11688.5|11663.5|11687.6|11662.6|0
1637553110000|2021-11-22 03:51:50|11688.6|11663.6|11689|11664|11689|11664|11688.6|11663.6|0
1637553340000|2021-11-22 03:55:40|11687.5|11662.5|11687.6|11662.6|11687.6|11662.6|11687.5|11662.5|0
1637553350000|2021-11-22 03:55:50|11688.5|11663.5|11688|11663|11688.5|11663.5|11688|11663|0
1637553380000|2021-11-22 03:56:20|11688.1|11663.1|11688.1|11663.1|11688.1|11663.1|11688.1|11663.1|0
1637553420000|2021-11-22 03:57:00|11687.8|11662.8|11670.7|11633.2|11687.8|11662.8|11670.7|11633.2|1
1637553430000|2021-11-22 03:57:10|11670.6|11633.1|11665.3|11627.8|11670.6|11633.1|11665.3|11627.8|0
1637553440000|2021-11-22 03:57:20|11666.7|11629.2|11664.5|11627|11666.7|11632.4|11656.9|11625.6|0
1637553450000|2021-11-22 03:57:30|11663.6|11626.1|11654|11629|11663.6|11630|11654|11626.1|0
1637553460000|2021-11-22 03:57:40|11652.6|11627.6|11651.2|11626.2|11652.6|11627.6|11651.2|11626.2|0
1637553470000|2021-11-22 03:57:50|11651.4|11626.4|11654|11629|11659.1|11634.1|11651.4|11626.4|0
1637553480000|2021-11-22 03:58:00|11652.6|11627.6|11652.6|11627.6|11652.6|11627.6|11652.6|11627.6|0
1637553490000|2021-11-22 03:58:10|11656|11631|11662.2|11624.7|11662.2|11631|11655.9|11624.7|0
1637553500000|2021-11-22 03:58:20|11656.4|11631.4|11656.4|11631.4|11656.4|11631.4|11656.4|11631.4|0
1637553510000|2021-11-22 03:58:30|11655.9|11630.9|11655.9|11630.9|11655.9|11630.9|11655.9|11630.9|0
1637553520000|2021-11-22 03:58:40|11655.5|11630.5|11655.5|11630.5|11655.5|11630.5|11655.5|11630.5|0
1637553540000|2021-11-22 03:59:00|11654.5|11629.5|11654.5|11629.5|11654.5|11629.5|11654.5|11629.5|0
1637553550000|2021-11-22 03:59:10|11654.9|11629.9|11654.9|11629.9|11654.9|11629.9|11654.9|11629.9|0
1637553610000|2021-11-22 04:00:10|11653.1|11628.1|11653.1|11628.1|11653.1|11628.1|11653.1|11628.1|0
1637553690000|2021-11-22 04:01:30|11653|11628|11652.5|11627.5|11653|11628|11652.5|11627.5|0
1637553700000|2021-11-22 04:01:40|11653.5|11628.5|11651.6|11626.6|11653.5|11628.5|11651.6|11626.6|0
1637553720000|2021-11-22 04:02:00|11652.5|11627.5|11652.5|11627.5|11652.5|11627.5|11652.5|11627.5|0
1637553760000|2021-11-22 04:02:40|11652|11627|11652|11627|11652|11627|11652|11627|0
1637553770000|2021-11-22 04:02:50|11647|11632|11646.1|11631.1|11647|11632|11646.1|11631.1|0
1637553900000|2021-11-22 04:05:00|11645.6|11630.6|11645.6|11630.6|11645.6|11630.6|11645.6|11630.6|0
1637553910000|2021-11-22 04:05:10|11646.1|11631.1|11646.1|11631.1|11646.1|11631.1|11646.1|11631.1|0
1637554050000|2021-11-22 04:07:30|11645.6|11630.6|11645.6|11630.6|11645.6|11630.6|11645.6|11630.6|0
1637554090000|2021-11-22 04:08:10|11645.1|11630.1|11644.7|11629.7|11645.1|11630.1|11644.7|11629.7|0
1637554300000|2021-11-22 04:11:40|11643.8|11628.8|11643.8|11628.8|11643.8|11628.8|11643.8|11628.8|0
1637554320000|2021-11-22 04:12:00|11643.3|11628.3|11639.6|11624.6|11643.3|11628.3|11639.6|11624.6|0
1637554330000|2021-11-22 04:12:10|11641.4|11626.4|11641.4|11626.4|11641.4|11626.4|11641.4|11626.4|0
1637554390000|2021-11-22 04:13:10|11641.6|11626.6|11643.8|11628.8|11643.8|11628.8|11641.6|11626.6|0
1637554680000|2021-11-22 04:18:00|11644.7|11629.7|11644.7|11629.7|11644.7|11629.7|11644.7|11629.7|0
1637554710000|2021-11-22 04:18:30|11650|11625|11652.3|11627.3|11652.3|11627.3|11650|11625|0
1637554720000|2021-11-22 04:18:40|11653.6|11628.6|11653.6|11628.6|11653.6|11628.6|11653.6|11628.6|0
1637555040000|2021-11-22 04:24:00|11653.1|11628.1|11653.1|11628.1|11653.1|11628.1|11653.1|11628.1|0
1637555070000|2021-11-22 04:24:30|11652.2|11627.2|11652.2|11627.2|11652.2|11627.2|11652.2|11627.2|0
1637555260000|2021-11-22 04:27:40|11650.8|11625.8|11650.8|11625.8|11650.8|11625.8|11650.8|11625.8|0
1637555280000|2021-11-22 04:28:00|11651.3|11626.3|11651.3|11626.3|11651.3|11626.3|11651.3|11626.3|0
1637555330000|2021-11-22 04:28:50|11651.2|11626.2|11651.2|11626.2|11651.2|11626.2|11651.2|11626.2|0
1637555360000|2021-11-22 04:29:20|11651.3|11626.3|11651.3|11626.3|11651.3|11626.3|11651.3|11626.3|0
1637555370000|2021-11-22 04:29:30|11651.2|11626.2|11646|11631|11651.2|11631|11646|11626.2|0
1637555500000|2021-11-22 04:31:40|11646.5|11631.5|11646.5|11631.5|11646.5|11631.5|11646.5|11631.5|0
1637555520000|2021-11-22 04:32:00|11646|11631|11646|11631|11646|11631|11646|11631|0
1637555680000|2021-11-22 04:34:40|11645.6|11630.6|11645.6|11630.6|11645.6|11630.6|11645.6|11630.6|0
1637555730000|2021-11-22 04:35:30|11645.5|11630.5|11645.5|11630.5|11645.5|11630.5|11645.5|11630.5|0
1637555980000|2021-11-22 04:39:40|11645.1|11630.1|11645.1|11630.1|11645.1|11630.1|11645.1|11630.1|0
1637556250000|2021-11-22 04:44:10|11648.2|11633.2|11647.3|11632.3|11648.2|11633.2|11647.3|11632.3|0
1637556270000|2021-11-22 04:44:30|11644.2|11629.2|11644.2|11629.2|11644.2|11629.2|11644.2|11629.2|0
1637556430000|2021-11-22 04:47:10|11644|11629|11646.7|11631.7|11646.7|11631.7|11644|11629|0
1637556680000|2021-11-22 04:51:20|11646.8|11631.8|11647.2|11632.2|11647.2|11632.2|11646.8|11631.8|0
1637556780000|2021-11-22 04:53:00|||||||||1
1637557210000|2021-11-22 05:00:10|11646.8|11631.8|11646.8|11631.8|11646.8|11631.8|11646.8|11631.8|0
1637557450000|2021-11-22 05:04:10|11646.7|11631.7|11646.3|11631.3|11646.7|11631.7|11646.3|11631.3|0
1637557560000|2021-11-22 05:06:00|11649|11634|11649|11634|11649|11634|11649|11634|0
1637557600000|2021-11-22 05:06:40|11651.3|11636.3|11651.3|11636.3|11651.3|11636.3|11651.3|11636.3|0
1637557670000|2021-11-22 05:07:50|11651.5|11636.5|11656|11641|11656|11641|11651.5|11636.5|0
1637557680000|2021-11-22 05:08:00|11658.2|11643.2|11653.2|11638.2|11658.2|11643.2|11653.2|11638.2|0
1637557690000|2021-11-22 05:08:10|11650.9|11635.9|11650.9|11635.9|11650.9|11635.9|11650.9|11635.9|0
1637557700000|2021-11-22 05:08:20|11657.7|11642.7|11655|11640|11657.7|11642.7|11655|11640|0
1637557710000|2021-11-22 05:08:30|11655.5|11640.5|11655.5|11640.5|11655.5|11640.5|11655.5|11640.5|0
1637557740000|2021-11-22 05:09:00|11655.6|11640.6|11655.6|11640.6|11655.6|11640.6|11655.6|11640.6|0
1637557750000|2021-11-22 05:09:10|11653.3|11638.3|11653.3|11638.3|11653.3|11638.3|11653.3|11638.3|0
1637557760000|2021-11-22 05:09:20|11653.9|11638.9|11657.9|11642.9|11657.9|11642.9|11653.9|11638.9|0
1637557770000|2021-11-22 05:09:30|11658.4|11643.4|11658.4|11643.4|11658.4|11643.4|11658.4|11643.4|0
1637557780000|2021-11-22 05:09:40|11658.3|11643.3|11655.6|11640.6|11658.3|11643.3|11655.6|11640.6|0
1637557800000|2021-11-22 05:10:00|11653.8|11638.8|11653.8|11638.8|11653.8|11638.8|11653.8|11638.8|0
1637557810000|2021-11-22 05:10:10|11653.3|11638.3|11653.6|11638.6|11653.6|11638.6|11653.3|11638.3|0
1637557830000|2021-11-22 05:10:30|11653.2|11638.2|11653.2|11638.2|11653.2|11638.2|11653.2|11638.2|0
1637557850000|2021-11-22 05:10:50|11653.3|11638.3|11657.8|11642.8|11657.8|11642.8|11653.3|11638.3|0
1637557860000|2021-11-22 05:11:00|11658.2|11643.2|11658.2|11643.2|11658.2|11643.2|11658.2|11643.2|0
1637557880000|2021-11-22 05:11:20|11663.4|11638.4|11663.4|11638.4|11663.4|11638.4|11663.4|11638.4|1
1637557890000|2021-11-22 05:11:30|11663.1|11648.1|11663.1|11648.1|11663.1|11648.1|11663.1|11648.1|0
1637557900000|2021-11-22 05:11:40|11665.9|11650.9|11665.9|11650.9|11665.9|11650.9|11665.9|11650.9|0
1637557910000|2021-11-22 05:11:50|11665.8|11650.8|11669.5|11654.5|11669.5|11654.5|11665.8|11650.8|0
1637557930000|2021-11-22 05:12:10|11669.1|11654.1|11669.1|11654.1|11669.1|11654.1|11669.1|11654.1|0
1637557940000|2021-11-22 05:12:20|11670.5|11655.5|11672.8|11657.8|11672.8|11657.8|11670.5|11655.5|0
1637557980000|2021-11-22 05:13:00|11673|11658|11670.3|11655.3|11673|11658|11670.3|11655.3|0
1637558070000|2021-11-22 05:14:30|11670|11655|11670|11655|11670|11655|11670|11655|0
1637558300000|2021-11-22 05:18:20|11669.8|11654.8|11668.5|11653.5|11669.8|11654.8|11668.5|11653.5|0
1637558530000|2021-11-22 05:22:10|11669.4|11654.4|11669.4|11654.4|11669.4|11654.4|11669.4|11654.4|0
1637558550000|2021-11-22 05:22:30|11676|11651|11676|11651|11676|11651|11676|11651|0
1637558560000|2021-11-22 05:22:40|11673.8|11648.8|11673.8|11648.8|11673.8|11648.8|11673.8|11648.8|0
1637558580000|2021-11-22 05:23:00|11673.3|11648.3|11673.3|11648.3|11673.3|11648.3|11673.3|11648.3|0
1637558590000|2021-11-22 05:23:10|11672.9|11647.9|11672.9|11647.9|11672.9|11647.9|11672.9|11647.9|0
1637558600000|2021-11-22 05:23:20|11668|11653|11668|11653|11668|11653|11668|11653|0
1637558650000|2021-11-22 05:24:10|11664.8|11649.8|11664.8|11649.8|11664.8|11649.8|11664.8|11649.8|0
1637558710000|2021-11-22 05:25:10|11665.3|11650.3|11665.3|11650.3|11665.3|11650.3|11665.3|11650.3|0
1637558980000|2021-11-22 05:29:40|11670.1|11645.1|11670.1|11645.1|11670.1|11645.1|11670.1|11645.1|0
1637559000000|2021-11-22 05:30:00|11668.7|11643.7|11668.7|11643.7|11668.7|11643.7|11668.7|11643.7|0
1637559010000|2021-11-22 05:30:10|11664.2|11639.2|11663.7|11638.7|11664.2|11639.2|11663.7|11638.7|0
1637559030000|2021-11-22 05:30:30|11660.6|11635.6|11660.6|11635.6|11660.6|11635.6|11660.6|11635.6|0
1637559040000|2021-11-22 05:30:40|11661.5|11636.5|11662.5|11625|11662.8|11637.5|11645.6|11620.6|2
1637559060000|2021-11-22 05:31:00|11662|11624.5|11662.5|11625|11662.9|11625.4|11662|11624.5|0
1637559070000|2021-11-22 05:31:10|11662|11624.5|11662|11624.5|11662|11624.5|11662|11624.5|0
1637559090000|2021-11-22 05:31:30|11663.4|11625.9|11663.4|11625.9|11663.4|11625.9|11663.4|11625.9|0
1637559100000|2021-11-22 05:31:40|11663.8|11626.3|11663.8|11626.3|11663.8|11626.3|11663.8|11626.3|0
1637559110000|2021-11-22 05:31:50|11662.9|11625.4|11662.9|11625.4|11662.9|11625.4|11662.9|11625.4|0
1637559140000|2021-11-22 05:32:20|11663|11625.5|11666.1|11628.6|11666.1|11628.6|11663|11625.5|0
1637559150000|2021-11-22 05:32:30|11665.7|11628.2|11665.7|11628.2|11665.7|11628.2|11665.7|11628.2|0
1637559190000|2021-11-22 05:33:10|11663.9|11626.4|11665.7|11628.2|11665.7|11628.2|11663.5|11626|0
1637559210000|2021-11-22 05:33:30|||||||||1
1637559240000|2021-11-22 05:34:00|11665.8|11628.3|11665.8|11628.3|11665.8|11628.3|11665.8|11628.3|0
1637559250000|2021-11-22 05:34:10|||||||||1
1637559340000|2021-11-22 05:35:40|11664.5|11627|11661|11623.5|11664.5|11627|11657.8|11620.3|0
1637559350000|2021-11-22 05:35:50|11662.2|11624.7|11658|11620.5|11662.2|11632.6|11647.6|11614.9|0
1637559360000|2021-11-22 05:36:00|11657.5|11620|11657.5|11620|11657.5|11620|11657.5|11620|0
1637559370000|2021-11-22 05:36:10|11655.8|11618.3|11657.6|11620.1|11657.7|11620.2|11652.1|11614.6|0
1637559380000|2021-11-22 05:36:20|11634|11619|11657.8|11620.3|11660.3|11622.8|11634|11608.4|0
1637559390000|2021-11-22 05:36:30|11657.7|11620.2|11656|11618.5|11657.7|11620.2|11656|11618.5|0
1637559400000|2021-11-22 05:36:40|11654.2|11616.7|11657.8|11620.3|11658|11627.1|11642.1|11616.7|0
1637559410000|2021-11-22 05:36:50|11654.7|11617.2|11644.9|11607.4|11654.7|11617.6|11632.6|11607.4|0
1637559420000|2021-11-22 05:37:00|11655.6|11618.1|11652.8|11615.3|11655.8|11618.3|11652.8|11615.3|0
1637559430000|2021-11-22 05:37:10|11651.8|11614.3|11651.8|11614.3|11651.8|11614.3|11651.8|11614.3|0
1637559450000|2021-11-22 05:37:30|11652.3|11614.8|11652.3|11614.8|11652.3|11614.8|11652.3|11614.8|0
1637559460000|2021-11-22 05:37:40|11651.8|11614.3|11651.8|11614.3|11651.8|11614.3|11651.8|11614.3|0
1637559470000|2021-11-22 05:37:50|11656.5|11619|11657.1|11619.6|11657.1|11629.7|11644.7|11616.4|0
1637559480000|2021-11-22 05:38:00|11656.7|11619.2|11654.1|11616.6|11656.7|11619.2|11649.7|11612.2|0
1637559490000|2021-11-22 05:38:10|11650|11612.5|11654.9|11617.4|11654.9|11617.4|11649|11611.5|0
1637559500000|2021-11-22 05:38:20|11650.4|11612.9|11641.2|11616.2|11652.4|11620.8|11641.2|11612.9|0
1637559510000|2021-11-22 05:38:30|11641.7|11616.7|11640.3|11615.3|11641.7|11621|11628.2|11613.2|0
1637559520000|2021-11-22 05:38:40|11635.8|11610.8|11631.9|11606.9|11635.8|11610.8|11631.9|11606.9|1
1637559540000|2021-11-22 05:39:00|11632.3|11607.3|11632.3|11607.3|11632.3|11607.3|11632.3|11607.3|0
1637559550000|2021-11-22 05:39:10|11632.4|11607.4|11632.4|11607.4|11632.4|11607.4|11632.4|11607.4|0
1637559560000|2021-11-22 05:39:20|11642.4|11604.9|11642.4|11604.9|11642.4|11604.9|11642.4|11604.9|0
1637559580000|2021-11-22 05:39:40|11643.3|11605.8|11643.3|11605.8|11643.3|11605.8|11643.3|11605.8|0
1637559600000|2021-11-22 05:40:00|11643.7|11606.2|11643.7|11606.2|11643.7|11606.2|11643.7|11606.2|0
1637559800000|2021-11-22 05:43:20|11633.2|11608.2|11633.2|11608.2|11633.2|11608.2|11633.2|11608.2|0
1637559810000|2021-11-22 05:43:30|11632.2|11607.2|11632.2|11607.2|11632.2|11607.2|11632.2|11607.2|0
1637559830000|2021-11-22 05:43:50|11635|11610|11635.4|11610.4|11635.4|11610.4|11635|11610|0
1637559840000|2021-11-22 05:44:00|11641.9|11604.4|11641.9|11604.4|11641.9|11604.4|11641.9|11604.4|0
1637559850000|2021-11-22 05:44:10|11644.2|11606.7|11644.2|11606.7|11644.2|11606.7|11644.2|11606.7|0
1637559860000|2021-11-22 05:44:20|11644.1|11606.6|11637.4|11612.4|11644.1|11612.4|11637.4|11606.2|0
1637559870000|2021-11-22 05:44:30|11636.9|11611.9|11636.9|11611.9|11636.9|11611.9|11636.9|11611.9|0
1637559880000|2021-11-22 05:44:40|11643.2|11605.7|11643.7|11606.2|11643.7|11606.2|11643.2|11605.7|0
1637560040000|2021-11-22 05:47:20|11636.5|11611.5|11643.2|11605.7|11643.2|11611.5|11636.5|11605.7|0
1637560060000|2021-11-22 05:47:40|11632.1|11617.1|11640.1|11602.6|11640.1|11617.1|11628.5|11602.6|0
1637560070000|2021-11-22 05:47:50|11627.9|11612.9|11635.4|11610.4|11635.4|11613|11627.9|11610.4|0
1637560080000|2021-11-22 05:48:00|11635.5|11610.5|11635.5|11610.5|11635.5|11610.5|11635.5|11610.5|0
1637560150000|2021-11-22 05:49:10|11635.4|11610.4|11635.4|11610.4|11635.4|11610.4|11635.4|11610.4|0
1637560170000|2021-11-22 05:49:30|11635.9|11610.9|11635.9|11610.9|11635.9|11610.9|11635.9|11610.9|0
1637560260000|2021-11-22 05:51:00|11635.8|11610.8|11635.4|11610.4|11635.8|11610.8|11635.4|11610.4|0
1637560270000|2021-11-22 05:51:10|11635.6|11610.6|11644.1|11606.6|11644.1|11610.6|11635.6|11606.6|0
1637560290000|2021-11-22 05:51:30|11637.9|11612.9|11637.9|11612.9|11637.9|11612.9|11637.9|11612.9|0
1637560300000|2021-11-22 05:51:40|11637|11612|11637|11612|11637|11612|11637|11612|0
1637560350000|2021-11-22 05:52:30|11635.7|11610.7|11641.9|11604.4|11641.9|11610.7|11635.7|11604.4|0
1637560370000|2021-11-22 05:52:50|11641.8|11604.3|11641.8|11604.3|11641.8|11604.3|11641.8|11604.3|0
1637560380000|2021-11-22 05:53:00|11640.9|11603.4|11632.2|11607.2|11640.9|11609.1|11632.2|11603.4|0
1637560410000|2021-11-22 05:53:30|11632.6|11607.6|11632.6|11607.6|11632.6|11607.6|11632.6|11607.6|0
1637560430000|2021-11-22 05:53:50|11632.7|11607.7|11632.7|11607.7|11632.7|11607.7|11632.7|11607.7|0
1637560450000|2021-11-22 05:54:10|11633.2|11608.2|11633.2|11608.2|11633.2|11608.2|11633.2|11608.2|0
1637560460000|2021-11-22 05:54:20|11639.6|11602.1|11634.7|11609.7|11639.6|11609.7|11634.7|11602.1|0
1637560500000|2021-11-22 05:55:00|11635.6|11610.6|11635.6|11610.6|11635.6|11610.6|11635.6|11610.6|0
1637560570000|2021-11-22 05:56:10|11635.1|11610.1|11635.1|11610.1|11635.1|11610.1|11635.1|11610.1|0
1637560590000|2021-11-22 05:56:30|11635.5|11610.5|11635.5|11610.5|11635.5|11610.5|11635.5|11610.5|0
1637560610000|2021-11-22 05:56:50|11635.6|11610.6|11635.5|11610.5|11636|11611|11635.5|11610.5|0
1637560620000|2021-11-22 05:57:00|11623.7|11608.7|11633.7|11608.7|11633.7|11608.7|11623.7|11608.7|0
1637560630000|2021-11-22 05:57:10|11633.2|11608.2|11633.6|11608.6|11633.7|11608.7|11633.2|11608.2|0
1637560810000|2021-11-22 06:00:10|||||||||1
1637560820000|2021-11-22 06:00:20|11627.1|11612.1|11633.5|11608.5|11633.5|11613|11627.1|11608.5|1
1637560830000|2021-11-22 06:00:30|11628.4|11613.4|11628.4|11613.4|11628.4|11613.4|11628.4|11613.4|0
1637560840000|2021-11-22 06:00:40|11628.1|11613.1|11628.1|11613.1|11628.1|11613.1|11628.1|11613.1|0
1637560850000|2021-11-22 06:00:50|11627.9|11612.9|11627.9|11612.9|11627.9|11612.9|11627.9|11612.9|0
1637560860000|2021-11-22 06:01:00|11627.1|11612.1|11628.6|11613.6|11628.6|11613.6|11627.1|11612.1|14
1637560870000|2021-11-22 06:01:10|||||||||1
1637560880000|2021-11-22 06:01:20|11628.3|11613.3|11628.6|11613.6|11628.6|11613.6|11626|11611|1
1637560890000|2021-11-22 06:01:30|11628.3|11613.3|11626|11611|11628.3|11613.3|11626|11611|0
1637560920000|2021-11-22 06:02:00|11625.6|11610.6|11623.6|11608.6|11625.6|11610.6|11623.6|11608.6|0
1637560930000|2021-11-22 06:02:10|11623.5|11608.5|11621.3|11606.3|11623.5|11608.5|11621.3|11606.3|0
1637561050000|2021-11-22 06:04:10|11620.8|11605.8|11620.8|11605.8|11620.8|11605.8|11620.8|11605.8|0
1637561130000|2021-11-22 06:05:30|11620.9|11605.9|11623.1|11608.1|11623.1|11608.1|11620.9|11605.9|0
1637561330000|2021-11-22 06:08:50|11620.8|11605.8|11620.8|11605.8|11620.8|11605.8|11620.8|11605.8|0
1637561340000|2021-11-22 06:09:00|11621.3|11596.3|11621.3|11596.3|11621.3|11596.3|11621.3|11596.3|1
1637561360000|2021-11-22 06:09:20|11620.8|11595.8|11620.8|11595.8|11620.8|11595.8|11620.8|11595.8|0
1637561370000|2021-11-22 06:09:30|11600.1|11575.1|11605.2|11580.2|11605.2|11580.2|11600.1|11575.1|0
1637561380000|2021-11-22 06:09:40|11607|11582|11607|11582|11607|11582|11607|11582|0
1637561400000|2021-11-22 06:10:00|11604.7|11579.7|11604.7|11579.7|11604.7|11579.7|11604.7|11579.7|0
1637561410000|2021-11-22 06:10:10|11605.6|11580.6|11605.6|11580.6|11605.6|11580.6|11605.6|11580.6|0
1637561430000|2021-11-22 06:10:30|11606.6|11581.6|11606.6|11581.6|11606.6|11581.6|11606.6|11581.6|0
1637561440000|2021-11-22 06:10:40|11606.1|11581.1|11606.1|11581.1|11606.1|11581.1|11606.1|11581.1|0
1637561470000|2021-11-22 06:11:10|11606.7|11581.7|11607.2|11582.2|11607.2|11582.2|11606.7|11581.7|0
1637561570000|2021-11-22 06:12:50|11607.1|11582.1|11606.7|11581.7|11607.1|11582.1|11606.7|11581.7|0
1637561600000|2021-11-22 06:13:20|11601.4|11586.4|11599.9|11574.9|11601.4|11586.4|11599.9|11574.9|0
1637561610000|2021-11-22 06:13:30|11607.1|11582.1|11607.1|11582.1|11607.1|11582.1|11607.1|11582.1|0
1637561690000|2021-11-22 06:14:50|11606.2|11581.2|11606.2|11581.2|11606.2|11581.2|11606.2|11581.2|0
1637561710000|2021-11-22 06:15:10|11606.7|11581.7|11606.7|11581.7|11606.7|11581.7|11606.7|11581.7|0
1637561770000|2021-11-22 06:16:10|11606.6|11581.6|11606.6|11581.6|11606.6|11581.6|11606.6|11581.6|0
1637561790000|2021-11-22 06:16:30|11606.2|11581.2|11606.1|11581.1|11606.2|11581.2|11606.1|11581.1|0
1637561840000|2021-11-22 06:17:20|11606.2|11581.2|11606.2|11581.2|11606.2|11581.2|11606.2|11581.2|0
1637562120000|2021-11-22 06:22:00|11604.5|11579.5|11604.5|11579.5|11604.5|11579.5|11604.5|11579.5|0
1637562130000|2021-11-22 06:22:10|11604.9|11579.9|11604.9|11579.9|11604.9|11579.9|11604.9|11579.9|0
1637562450000|2021-11-22 06:27:30|11604.8|11579.8|11604.3|11579.3|11604.8|11584.4|11598.1|11573.1|0
1637562460000|2021-11-22 06:27:40|11603.9|11578.9|11603.9|11578.9|11603.9|11578.9|11603.9|11578.9|0
1637562470000|2021-11-22 06:27:50|11601.1|11576.1|11595.2|11570.2|11601.1|11578.9|11593.9|11570.2|0
1637562480000|2021-11-22 06:28:00|11599.3|11574.3|11599.3|11574.3|11599.3|11574.3|11599.3|11574.3|0
1637562540000|2021-11-22 06:29:00|11598.4|11573.4|11598.4|11573.4|11598.4|11573.4|11598.4|11573.4|0
1637562570000|2021-11-22 06:29:30|11597.9|11572.9|11597.9|11572.9|11597.9|11572.9|11597.9|11572.9|0
1637562620000|2021-11-22 06:30:20|11596.9|11571.9|11596.9|11571.9|11596.9|11571.9|11596.9|11571.9|0
1637562670000|2021-11-22 06:31:10|11591.8|11576.8|11590|11575|11591.8|11576.8|11590|11575|0
1637562720000|2021-11-22 06:32:00|11590.5|11575.5|11596|11571|11596|11575.5|11590.5|11571|0
1637562730000|2021-11-22 06:32:10|11596.5|11571.5|11597|11572|11597|11572|11596.5|11571.5|0
1637562760000|2021-11-22 06:32:40|11597.5|11572.5|11597.5|11572.5|11597.5|11572.5|11597.5|11572.5|0
1637562870000|2021-11-22 06:34:30|11597.4|11572.4|11597.5|11572.5|11597.5|11572.5|11597|11572|0
1637562880000|2021-11-22 06:34:40|11597|11572|11597|11572|11597|11572|11597|11572|0
1637562900000|2021-11-22 06:35:00|11591.6|11576.6|11591.6|11576.6|11591.6|11576.6|11591.6|11576.6|0
1637562910000|2021-11-22 06:35:10|11587.6|11572.6|11587.6|11572.6|11587.6|11572.6|11587.6|11572.6|0
1637563030000|2021-11-22 06:37:10|11589.1|11574.1|11589.1|11574.1|11589.1|11574.1|11589.1|11574.1|0
1637563040000|2021-11-22 06:37:20|11589|11574|11589|11574|11589|11574|11589|11574|1
1637563050000|2021-11-22 06:37:30|11588.7|11573.7|11588.7|11573.7|11588.7|11573.7|11588.7|11573.7|0
1637563060000|2021-11-22 06:37:40|11588.4|11573.4|11589.1|11574.1|11589.6|11574.6|11588.4|11573.4|1
1637563090000|2021-11-22 06:38:10|11588.7|11573.7|11588.7|11573.7|11588.7|11573.7|11588.7|11573.7|0
1637563110000|2021-11-22 06:38:30|11589.1|11574.1|11589.1|11574.1|11589.1|11574.1|11589.1|11574.1|0
1637563200000|2021-11-22 06:40:00|11588.7|11573.7|11588.7|11573.7|11588.7|11573.7|11588.7|11573.7|0
1637563290000|2021-11-22 06:41:30|11589.2|11574.2|11591|11576|11591|11576|11589.2|11574.2|2
1637563390000|2021-11-22 06:43:10|11590.5|11575.5|11590.5|11575.5|11590.5|11575.5|11590.5|11575.5|0
1637563500000|2021-11-22 06:45:00|11590.4|11575.4|11587.7|11572.7|11590.4|11575.4|11587.7|11572.7|0
1637563510000|2021-11-22 06:45:10|11587.8|11572.8|11587.7|11572.7|11587.8|11572.8|11587.7|11572.7|0
1637563520000|2021-11-22 06:45:20|11587.8|11572.8|11587.8|11572.8|11587.8|11572.8|11587.8|11572.8|0
1637563540000|2021-11-22 06:45:40|11596|11571|11591|11576|11596|11576|11591|11571|1
1637563560000|2021-11-22 06:46:00|11597.5|11572.5|11597.5|11572.5|11597.5|11572.5|11597.5|11572.5|0
1637563610000|2021-11-22 06:46:50|11597|11572|11597|11572|11597|11572|11597|11572|0
1637563710000|2021-11-22 06:48:30|11597.5|11572.5|11597.5|11572.5|11597.5|11572.5|11597.5|11572.5|0
1637563720000|2021-11-22 06:48:40|11590|11575|11592.8|11577.8|11592.8|11577.8|11590|11575|0
1637563740000|2021-11-22 06:49:00|11598.1|11573.1|11599.4|11574.4|11599.4|11574.4|11598.1|11573.1|0
1637563850000|2021-11-22 06:50:50|11599.3|11574.3|11598.5|11573.5|11599.3|11574.3|11598.4|11573.4|0
1637563860000|2021-11-22 06:51:00|11598.4|11573.4|11598.4|11573.4|11598.4|11573.4|11598.4|11573.4|0
1637563870000|2021-11-22 06:51:10|11597.9|11572.9|11597|11572|11597.9|11572.9|11597|11572|0
1637563930000|2021-11-22 06:52:10|11598.2|11573.2|11598.4|11573.4|11598.4|11573.4|11598.2|11573.2|0
1637564050000|2021-11-22 06:54:10|11598|11573|11598|11573|11598|11573|11598|11573|0
1637564100000|2021-11-22 06:55:00|11597.9|11572.9|11597.9|11572.9|11597.9|11572.9|11597.9|11572.9|0
1637564130000|2021-11-22 06:55:30|11597.4|11572.4|11597.4|11572.4|11597.4|11572.4|11597.4|11572.4|0
1637564150000|2021-11-22 06:55:50|11597.9|11572.9|11597.9|11572.9|11597.9|11572.9|11597.9|11572.9|0
1637564160000|2021-11-22 06:56:00|11598.4|11573.4|11600.3|11575.3|11600.3|11575.3|11598.4|11573.4|0
1637564200000|2021-11-22 06:56:40|11601.7|11576.7|11601.7|11576.7|11601.7|11576.7|11601.7|11576.7|0
1637564280000|2021-11-22 06:58:00|11601.2|11576.2|11601.2|11576.2|11601.2|11576.2|11601.2|11576.2|0
1637564310000|2021-11-22 06:58:30|11598.8|11573.8|11598.8|11573.8|11598.8|11573.8|11598.8|11573.8|0
1637564320000|2021-11-22 06:58:40|11598.4|11573.4|11598.4|11573.4|11598.4|11573.4|11598.4|11573.4|0
1637564330000|2021-11-22 06:58:50|11598.3|11573.3|11597.8|11572.8|11598.3|11573.3|11597.8|11572.8|0
1637564340000|2021-11-22 06:59:00|11597.4|11572.4|11597.4|11572.4|11597.4|11572.4|11597.4|11572.4|0
1637564360000|2021-11-22 06:59:20|11589.9|11574.9|11588.4|11573.4|11589.9|11574.9|11588.4|11573.4|0
1637564380000|2021-11-22 06:59:40|11593.9|11578.9|11599.2|11574.2|11599.2|11578.9|11593.9|11574.2|1
1637564430000|2021-11-22 07:00:30|11599.3|11574.3|11599.2|11574.2|11599.3|11574.3|11599.2|11574.2|0
1637564490000|2021-11-22 07:01:30|11599.5|11574.5|11602.2|11577.2|11602.2|11577.2|11599.5|11574.5|0
1637564580000|2021-11-22 07:03:00|||||||||1
1637564610000|2021-11-22 07:03:30|11597.4|11582.4|11597.4|11582.4|11597.4|11582.4|11597.4|11582.4|0
1637564700000|2021-11-22 07:05:00|11597|11582|11597|11582|11597|11582|11597|11582|0
1637564760000|2021-11-22 07:06:00|11597.9|11582.9|11597.9|11582.9|11597.9|11582.9|11597.9|11582.9|0
1637564830000|2021-11-22 07:07:10|11601.1|11586.1|11601.1|11586.1|11601.1|11586.1|11601.1|11586.1|0
1637564880000|2021-11-22 07:08:00|11601.6|11586.6|11601.6|11586.6|11601.6|11586.6|11601.6|11586.6|0
1637564950000|2021-11-22 07:09:10|11602.1|11587.1|11602.1|11587.1|11602.1|11587.1|11602.1|11587.1|0
1637565000000|2021-11-22 07:10:00|11602|11587|11602.6|11587.6|11602.6|11587.6|11602|11587|0
1637565010000|2021-11-22 07:10:10|11600.8|11585.8|11600.8|11585.8|11600.8|11585.8|11600.8|11585.8|0
1637565060000|2021-11-22 07:11:00|11600.7|11585.7|11603.1|11588.1|11603.1|11588.1|11600.7|11585.7|0
1637565120000|2021-11-22 07:12:00|11603.5|11588.5|11603.4|11588.4|11603.5|11588.5|11603.4|11588.4|2
1637565180000|2021-11-22 07:13:00|11603.9|11588.9|11606.6|11591.6|11606.6|11591.6|11603.9|11588.9|0
1637565210000|2021-11-22 07:13:30|11606.7|11591.7|11606.7|11591.7|11606.7|11591.7|11606.7|11591.7|0
1637565250000|2021-11-22 07:14:10|11607.1|11592.1|11607.1|11592.1|11607.1|11592.1|11607.1|11592.1|0
1637565310000|2021-11-22 07:15:10|11607.6|11592.6|11607.6|11592.6|11607.6|11592.6|11607.6|11592.6|0
1637565370000|2021-11-22 07:16:10|11608|11593|11608|11593|11608|11593|11608|11593|0
1637565430000|2021-11-22 07:17:10|11608.5|11593.5|11608.5|11593.5|11608.5|11593.5|11608.5|11593.5|0
1637565450000|2021-11-22 07:17:30|11610.7|11595.7|11610.7|11595.7|11610.7|11595.7|11610.7|11595.7|0
1637565480000|2021-11-22 07:18:00|11614|11599|11614|11599|11614|11599|11614|11599|0
1637565540000|2021-11-22 07:19:00|11614.1|11599.1|11616.4|11601.4|11616.4|11601.4|11614.1|11599.1|1
1637565550000|2021-11-22 07:19:10|11615.9|11600.9|11615.9|11600.9|11615.9|11600.9|11615.9|11600.9|0
1637565600000|2021-11-22 07:20:00|11618.4|11603.4|11615.6|11600.6|11618.9|11603.9|11615.6|11600.6|0
1637565610000|2021-11-22 07:20:10|11615.1|11600.1|11615.1|11600.1|11615.1|11600.1|11615.1|11600.1|0
1637565650000|2021-11-22 07:20:50|11613.7|11598.7|11616.7|11591.7|11616.7|11598.7|11613.6|11591.7|0
1637565660000|2021-11-22 07:21:00|11616.6|11591.6|11616.2|11591.2|11616.6|11591.6|11615.7|11590.7|0
1637565720000|2021-11-22 07:22:00|11615.7|11590.7|11615.7|11590.7|11615.7|11590.7|11615.7|11590.7|0
1637565730000|2021-11-22 07:22:10|11616.2|11591.2|11616.2|11591.2|11616.2|11591.2|11616.2|11591.2|0
1637565760000|2021-11-22 07:22:40|11616.1|11591.1|11616.1|11591.1|11616.1|11591.1|11616.1|11591.1|0
1637565780000|2021-11-22 07:23:00|11616.6|11591.6|11616.6|11591.6|11616.6|11591.6|11616.6|11591.6|0
1637565840000|2021-11-22 07:24:00|11617.2|11592.2|11617.2|11592.2|11617.2|11592.2|11617.2|11592.2|0
1637565870000|2021-11-22 07:24:30|11615.3|11590.3|11615.3|11590.3|11615.3|11590.3|11615.3|11590.3|0
1637565900000|2021-11-22 07:25:00|11613.8|11588.8|11613.9|11588.9|11613.9|11588.9|11613.8|11588.8|0
1637565910000|2021-11-22 07:25:10|11614.8|11589.8|11614.8|11589.8|11614.8|11589.8|11614.8|11589.8|0
1637565960000|2021-11-22 07:26:00|11614.9|11589.9|11616.7|11591.7|11616.7|11591.7|11614.9|11589.9|0
1637566020000|2021-11-22 07:27:00|11611.7|11596.7|11611.7|11596.7|11611.7|11596.7|11611.7|11596.7|0
1637566030000|2021-11-22 07:27:10|11612.2|11597.2|11612.2|11597.2|11612.2|11597.2|11612.2|11597.2|0
1637566040000|2021-11-22 07:27:20|11613.7|11598.7|11613.7|11598.7|11613.7|11598.7|11613.7|11598.7|0
1637566080000|2021-11-22 07:28:00|11613.8|11598.8|11613.2|11598.2|11614.2|11599.2|11613.2|11598.2|0
1637566120000|2021-11-22 07:28:40|11613.1|11598.1|11609.8|11594.8|11613.1|11598.1|11609.8|11594.8|0
1637566130000|2021-11-22 07:28:50|11614.9|11589.9|11616.3|11591.3|11616.3|11591.3|11614.9|11589.9|1
1637566140000|2021-11-22 07:29:00|11616.8|11591.8|11620.7|11595.7|11620.7|11595.7|11616.8|11591.8|0
1637566150000|2021-11-22 07:29:10|11624.3|11599.3|11624.3|11599.3|11624.3|11599.3|11624.3|11599.3|0
1637566190000|2021-11-22 07:29:50|11630.6|11593.1|11630.6|11593.1|11630.6|11593.1|11630.6|11593.1|0
1637566200000|2021-11-22 07:30:00|11630.1|11592.6|11630.1|11592.6|11630.1|11592.6|11629.6|11592.1|0
1637566210000|2021-11-22 07:30:10|11624.1|11599.1|11624.1|11599.1|11624.1|11599.1|11624.1|11599.1|0
1637566230000|2021-11-22 07:30:30|11626.3|11601.3|11626.3|11601.3|11626.3|11601.3|11626.3|11601.3|0
1637566240000|2021-11-22 07:30:40|11621.7|11606.7|11625.3|11610.3|11625.3|11610.3|11621.7|11606.7|0
1637566260000|2021-11-22 07:31:00|11625.4|11610.4|11627.3|11612.3|11627.3|11612.3|11625.4|11610.4|0
1637566280000|2021-11-22 07:31:20|11625.3|11610.3|11626.3|11601.3|11626.3|11610.3|11623.3|11601.3|0
1637566290000|2021-11-22 07:31:30|11625.8|11600.8|11625.8|11600.8|11625.8|11600.8|11625.8|11600.8|0
1637566300000|2021-11-22 07:31:40|11622.6|11597.6|11622.6|11597.6|11622.6|11597.6|11622.6|11597.6|0
1637566320000|2021-11-22 07:32:00|11622.7|11597.7|11626.8|11601.8|11626.8|11601.8|11622.7|11597.7|0
1637566330000|2021-11-22 07:32:10|11627.3|11602.3|11627.3|11602.3|11627.3|11602.3|11627.3|11602.3|0
1637566350000|2021-11-22 07:32:30|11627.2|11602.2|11627.2|11602.2|11627.2|11602.2|11627.2|11602.2|0
1637566380000|2021-11-22 07:33:00|11622.7|11607.7|11622.7|11607.7|11622.7|11607.7|11622.7|11607.7|0
1637566440000|2021-11-22 07:34:00|11627.6|11602.6|11621.8|11606.8|11627.6|11606.8|11621.8|11600.8|0
1637566460000|2021-11-22 07:34:20|11620.8|11605.8|11623.5|11608.5|11623.5|11608.5|11620.8|11605.8|0
1637566500000|2021-11-22 07:35:00|11620.5|11605.5|11620.6|11605.6|11620.6|11605.6|11620.5|11605.5|0
1637566510000|2021-11-22 07:35:10|11619.7|11604.7|11619.7|11604.7|11619.7|11604.7|11619.7|11604.7|0
1637566560000|2021-11-22 07:36:00|11624.5|11599.5|11618.2|11603.2|11624.5|11603.2|11618.2|11599.5|0
1637566570000|2021-11-22 07:36:10|11618.7|11603.7|11618.7|11603.7|11618.7|11603.7|11618.7|11603.7|0
1637566590000|2021-11-22 07:36:30|11624.4|11609.4|11626.5|11611.5|11626.5|11611.5|11624.4|11609.4|0
1637566600000|2021-11-22 07:36:40|11629.5|11604.5|11629|11604|11629.5|11604.5|11629|11604|0
1637566620000|2021-11-22 07:37:00|11629.1|11604.1|11629|11604|11629.5|11604.5|11629|11604|0
1637566680000|2021-11-22 07:38:00|11630.6|11605.6|11630.6|11605.6|11630.6|11605.6|11630.6|11605.6|1
1637566720000|2021-11-22 07:38:40|11631.1|11606.1|11631.1|11606.1|11631.1|11606.1|11631.1|11606.1|0
1637566740000|2021-11-22 07:39:00|11631|11606|11632|11607|11632|11607|11631|11606|0
1637566800000|2021-11-22 07:40:00|11633|11608|11633|11608|11633|11608|11633|11608|0
1637566830000|2021-11-22 07:40:30|11632.1|11607.1|11632.1|11607.1|11632.1|11607.1|11632.1|11607.1|0
1637566840000|2021-11-22 07:40:40|11632.6|11607.6|11632.1|11607.1|11632.6|11607.6|11632.1|11607.1|0
1637566860000|2021-11-22 07:41:00|11632|11607|11636.3|11598.8|11636.3|11607|11629.6|11598.4|0
1637566880000|2021-11-22 07:41:20|11630.6|11605.6|11630.6|11605.6|11630.6|11605.6|11630.6|11605.6|0
1637566900000|2021-11-22 07:41:40|11636.8|11599.3|11636.3|11598.8|11636.8|11599.3|11636.3|11598.8|0
1637566910000|2021-11-22 07:41:50|11636.2|11598.7|11634.8|11597.3|11636.2|11598.7|11634.8|11597.3|0
1637566920000|2021-11-22 07:42:00|11634.9|11597.4|11635.3|11597.8|11635.3|11597.8|11634.9|11597.4|0
1637566940000|2021-11-22 07:42:20|11629.4|11591.9|11620.2|11595.2|11629.4|11597.9|11620.2|11591.9|0
1637566980000|2021-11-22 07:43:00|11620.7|11595.7|11620.7|11595.7|11620.7|11595.7|11620.7|11595.7|0
1637567040000|2021-11-22 07:44:00|11620.2|11595.2|11620.2|11595.2|11620.7|11595.7|11620.2|11595.2|0
1637567100000|2021-11-22 07:45:00|11620.7|11595.7|11620.7|11595.7|11620.7|11595.7|11620.7|11595.7|0
1637567110000|2021-11-22 07:45:10|11614.9|11599.9|11620.7|11595.7|11620.7|11599.9|11614.9|11595.7|4
1637567150000|2021-11-22 07:45:50|11619.7|11594.7|11619.7|11594.7|11619.7|11594.7|11619.7|11594.7|0
1637567160000|2021-11-22 07:46:00|11619.2|11594.2|11619.7|11594.7|11619.7|11594.7|11619.2|11594.2|0
1637567190000|2021-11-22 07:46:30|11633.6|11596.1|11633.6|11596.1|11633.6|11596.1|11633.6|11596.1|0
1637567200000|2021-11-22 07:46:40|11636.3|11598.8|11636.3|11598.8|11636.3|11598.8|11636.3|11598.8|0
1637567220000|2021-11-22 07:47:00|11631|11606|11630.1|11605.1|11636.8|11606|11630.1|11599.3|0
1637567230000|2021-11-22 07:47:10|11630.6|11605.6|11630.6|11605.6|11630.6|11605.6|11630.6|11605.6|0
1637567250000|2021-11-22 07:47:30|11631|11606|11631|11606|11631|11606|11631|11606|0
1637567260000|2021-11-22 07:47:40|11630.6|11605.6|11630.6|11605.6|11630.6|11605.6|11630.6|11605.6|0
1637567280000|2021-11-22 07:48:00|11631.1|11606.1|11631.1|11606.1|11631.1|11606.1|11631.1|11606.1|0
1637567340000|2021-11-22 07:49:00|11637.1|11599.6|11635.8|11598.3|11637.1|11599.6|11635.8|11598.3|0
1637567380000|2021-11-22 07:49:40|11630.8|11593.3|11630.8|11593.3|11630.8|11593.3|11630.8|11593.3|0
1637567390000|2021-11-22 07:49:50|11638|11600.5|11638.8|11601.3|11638.8|11601.3|11638|11600.5|1
1637567400000|2021-11-22 07:50:00|11638.3|11600.8|11637.8|11600.3|11638.3|11600.8|11637.8|11600.3|0
1637567410000|2021-11-22 07:50:10|11638.3|11600.8|11638.3|11600.8|11638.3|11600.8|11638.3|11600.8|0
1637567460000|2021-11-22 07:51:00|11638.4|11600.9|11638.7|11601.2|11638.7|11601.2|11638.4|11600.9|0
1637567470000|2021-11-22 07:51:10|11638.9|11601.4|11638.9|11601.4|11638.9|11601.4|11638.9|11601.4|0
1637567510000|2021-11-22 07:51:50|11638.6|11601.1|11638.1|11600.6|11638.6|11601.1|11638.1|11600.6|0
1637567520000|2021-11-22 07:52:00|11638.6|11601.1|11638.6|11601.1|11638.6|11601.1|11638.6|11601.1|0
1637567540000|2021-11-22 07:52:20|11637.7|11600.2|11637.7|11600.2|11637.7|11600.2|11637.7|11600.2|0
1637567550000|2021-11-22 07:52:30|11638.1|11600.6|11638.1|11600.6|11638.1|11600.6|11638.1|11600.6|0
1637567570000|2021-11-22 07:52:50|11639.1|11601.6|11639.1|11601.6|11639.1|11601.6|11639.1|11601.6|0
1637567580000|2021-11-22 07:53:00|11638.7|11601.2|11633.4|11595.9|11638.7|11601.2|11633.4|11595.9|0
1637567610000|2021-11-22 07:53:30|11627.1|11602.1|11627.1|11602.1|11627.1|11602.1|11627.1|11602.1|0
1637567630000|2021-11-22 07:53:50|11627|11602|11633.3|11595.8|11633.3|11602|11627|11595.8|0
1637567640000|2021-11-22 07:54:00|11633.8|11596.3|11633.8|11596.3|11633.8|11596.3|11633.8|11596.3|0
1637567690000|2021-11-22 07:54:50|11635.1|11597.6|11635.1|11597.6|11635.1|11597.6|11635.1|11597.6|0
1637567700000|2021-11-22 07:55:00|11639.2|11601.7|11639.7|11602.2|11639.7|11602.2|11639.2|11601.7|0
1637567760000|2021-11-22 07:56:00|11639.2|11601.7|11638.7|11601.2|11639.7|11607.6|11632.6|11601.2|0
1637567770000|2021-11-22 07:56:10|11638.6|11601.1|11637.7|11600.2|11638.6|11601.1|11637.7|11600.2|0
1637567790000|2021-11-22 07:56:30|11638.3|11600.8|11634.3|11596.8|11638.3|11606.7|11631.7|11596.8|0
1637567800000|2021-11-22 07:56:40|11633.8|11596.3|11633.8|11596.3|11633.8|11596.3|11633.8|11596.3|0
1637567820000|2021-11-22 07:57:00|11627.6|11602.6|11627.6|11602.6|11627.6|11602.6|11627.6|11602.6|0
1637567830000|2021-11-22 07:57:10|11628.1|11603.1|11628.1|11603.1|11628.1|11603.1|11628.1|11603.1|0
1637567840000|2021-11-22 07:57:20|11628.6|11603.6|11628.6|11603.6|11628.6|11603.6|11628.6|11603.6|0
1637567880000|2021-11-22 07:58:00|11634.3|11596.8|11618.7|11603.7|11634.3|11606.9|11618.7|11596.3|1
1637567890000|2021-11-22 07:58:10|11618.5|11603.5|11624.4|11599.4|11624.4|11603.5|11618.5|11599.3|1
1637567900000|2021-11-22 07:58:20|11624.6|11599.6|11638.2|11600.7|11638.2|11600.7|11624.6|11593.8|0
1637567940000|2021-11-22 07:59:00|11638.3|11600.8|11625|11610|11638.3|11610|11625|11600.8|0
1637568000000|2021-11-22 08:00:00|11624.9|11609.9|11631.7|11594.2|11631.7|11609.9|11620.5|11594.2|1
1637568010000|2021-11-22 08:00:10|11626.9|11601.9|11621.3|11606.3|11626.9|11606.4|11621.3|11601.9|0
1637568070000|2021-11-22 08:01:10|11621.7|11606.7|11621.7|11606.7|11621.7|11606.7|11621.7|11606.7|0
1637568110000|2021-11-22 08:01:50|11623|11608|11622.5|11607.5|11623|11608|11622.5|11607.5|0
1637568130000|2021-11-22 08:02:10|11622.1|11607.1|11622.1|11607.1|11622.1|11607.1|11622.1|11607.1|0
1637568160000|2021-11-22 08:02:40|11622.5|11607.5|11622.5|11607.5|11622.5|11607.5|11622.5|11607.5|0
1637568180000|2021-11-22 08:03:00|11642.3|11604.8|11642.3|11604.8|11642.3|11604.8|11642.2|11604.7|1
1637568240000|2021-11-22 08:04:00|11642.2|11604.7|11642.8|11605.3|11642.8|11605.3|11642.2|11604.7|0
1637568300000|2021-11-22 08:05:00|11640.9|11603.4|11641.4|11603.9|11641.4|11603.9|11640.9|11603.4|0
1637568310000|2021-11-22 08:05:10|11642.4|11604.9|11641.4|11603.9|11642.4|11604.9|11641.4|11603.9|0
1637568320000|2021-11-22 08:05:20|11641.6|11604.1|11641.6|11604.1|11641.6|11604.1|11641.6|11604.1|0
1637568360000|2021-11-22 08:06:00|11640.1|11602.6|11640.1|11602.6|11640.1|11602.6|11640.1|11602.6|0
1637568370000|2021-11-22 08:06:10|11640.6|11603.1|11640.7|11603.2|11640.7|11603.2|11640.6|11603.1|0
1637568380000|2021-11-22 08:06:20|11640.8|11603.3|11640.8|11603.3|11640.8|11603.3|11640.8|11603.3|0
1637568420000|2021-11-22 08:07:00|11640.3|11602.8|11640.8|11603.3|11640.8|11603.3|11640.3|11602.8|0
1637568440000|2021-11-22 08:07:20|11631.2|11606.2|11631.2|11606.2|11631.2|11606.2|11631.2|11606.2|0
1637568460000|2021-11-22 08:07:40|11631.5|11606.5|11637.3|11612.3|11637.3|11612.3|11631.5|11606.5|0
1637568470000|2021-11-22 08:07:50|11636.9|11611.9|11637.4|11612.4|11637.4|11612.4|11636.9|11611.9|0
1637568480000|2021-11-22 08:08:00|11637.9|11612.9|11638.4|11613.4|11638.4|11613.4|11637.9|11612.9|0
1637568490000|2021-11-22 08:08:10|11638.9|11613.9|11638.9|11613.9|11638.9|11613.9|11638.9|11613.9|0
1637568500000|2021-11-22 08:08:20|11633.8|11618.8|11637.5|11612.5|11641.6|11618.8|11633.8|11612.5|0
1637568510000|2021-11-22 08:08:30|11637.9|11612.9|11637.9|11612.9|11637.9|11612.9|11637.9|11612.9|0
1637568540000|2021-11-22 08:09:00|11636|11611|11636.5|11611.5|11636.5|11611.5|11636|11611|0
1637568570000|2021-11-22 08:09:30|11635.6|11610.6|11635.6|11610.6|11635.6|11610.6|11635.6|11610.6|0
1637568580000|2021-11-22 08:09:40|11635.1|11610.1|11635.1|11610.1|11635.1|11610.1|11635.1|11610.1|0
1637568600000|2021-11-22 08:10:00|11640.4|11602.9|11634.6|11609.6|11640.4|11609.6|11634.6|11602.9|0
1637568650000|2021-11-22 08:10:50|11634.4|11609.4|11631.7|11606.7|11634.4|11609.4|11631.7|11606.7|0
1637568660000|2021-11-22 08:11:00|11631.4|11606.4|11629.7|11604.7|11631.4|11606.4|11629.2|11604.2|0
1637568670000|2021-11-22 08:11:10|11630.2|11605.2|11630.2|11605.2|11630.2|11605.2|11630.2|11605.2|0
1637568720000|2021-11-22 08:12:00|11629.7|11604.7|11630.7|11605.7|11630.7|11605.7|11629.7|11604.7|0
1637568760000|2021-11-22 08:12:40|11637|11599.5|11635.9|11598.4|11637|11599.5|11635.9|11598.4|0
1637568860000|2021-11-22 08:14:20|11626.2|11601.2|11626.2|11601.2|11626.2|11601.2|11626.2|11601.2|0
1637568970000|2021-11-22 08:16:10|11632.8|11595.3|11635.5|11598|11636|11598.5|11632.8|11595.3|0
1637569020000|2021-11-22 08:17:00|11636|11598.5|11636|11598.5|11636|11598.5|11636|11598.5|0
1637569030000|2021-11-22 08:17:10|11635.9|11598.4|11635.9|11598.4|11635.9|11598.4|11635.9|11598.4|0
1637569050000|2021-11-22 08:17:30|11636.1|11598.6|11643.9|11606.4|11643.9|11606.4|11636.1|11598.6|0
1637569080000|2021-11-22 08:18:00|11644|11606.5|11638.7|11613.7|11644.9|11613.7|11638.7|11606.5|0
1637569090000|2021-11-22 08:18:10|11639.3|11614.3|11640.6|11615.6|11640.6|11615.6|11639.3|11614.3|0
1637569110000|2021-11-22 08:18:30|11641.1|11616.1|11641.1|11616.1|11641.1|11616.1|11641.1|11616.1|0
1637569140000|2021-11-22 08:19:00|11638.8|11613.8|11641.1|11616.1|11641.1|11616.1|11638.8|11613.8|0
1637569190000|2021-11-22 08:19:50|11641|11616|11639.7|11614.7|11641|11616|11639.7|11614.7|0
1637569200000|2021-11-22 08:20:00|11639.6|11614.6|11640.2|11615.2|11640.2|11615.2|11639.6|11614.6|0
1637569250000|2021-11-22 08:20:50|11640.7|11615.7|11640.2|11615.2|11640.7|11615.7|11640.2|11615.2|0
1637569260000|2021-11-22 08:21:00|11646.2|11608.7|11638.4|11613.4|11646.2|11613.4|11638.4|11608.7|0
1637569270000|2021-11-22 08:21:10|11640.7|11615.7|11640.7|11615.7|11640.7|11615.7|11640.7|11615.7|0
1637569320000|2021-11-22 08:22:00|11640.6|11615.6|11641.2|11616.2|11643.9|11616.2|11638|11606.4|0
1637569380000|2021-11-22 08:23:00|11647|11609.5|11633|11618|11647|11618|11633|11609.5|0
1637569390000|2021-11-22 08:23:10|11636.7|11621.7|11636.7|11621.7|11636.7|11621.7|11636.7|11621.7|0
1637569440000|2021-11-22 08:24:00|11638.6|11613.6|11638.7|11613.7|11638.7|11613.7|11638.6|11613.6|0
1637569450000|2021-11-22 08:24:10|11639.2|11614.2|11639.2|11614.2|11639.2|11614.2|11639.2|11614.2|0
1637569470000|2021-11-22 08:24:30|11638.7|11613.7|11639.2|11614.2|11639.2|11614.2|11638.7|11613.7|0
1637569500000|2021-11-22 08:25:00|11639.3|11614.3|11639.7|11614.7|11639.7|11614.7|11639.3|11614.3|0
1637569510000|2021-11-22 08:25:10|11636.1|11611.1|11636.1|11611.1|11636.1|11611.1|11636.1|11611.1|0
1637569540000|2021-11-22 08:25:40|11636|11611|11636|11611|11636|11611|11636|11611|0
1637569560000|2021-11-22 08:26:00|11636.5|11611.5|11636.5|11611.5|11636.5|11611.5|11636.5|11611.5|0
1637569610000|2021-11-22 08:26:50|11642.6|11605.1|11634|11609|11642.6|11609|11634|11605.1|0
1637569620000|2021-11-22 08:27:00|11640.2|11602.7|11637.9|11600.4|11640.2|11602.7|11637.9|11600.4|0
1637569630000|2021-11-22 08:27:10|11638.3|11600.8|11638.3|11600.8|11638.3|11600.8|11638.3|11600.8|0
1637569640000|2021-11-22 08:27:20|11638.4|11600.9|11638.3|11600.8|11638.4|11600.9|11638.3|11600.8|0
1637569650000|2021-11-22 08:27:30|11637.9|11600.4|11637.9|11600.4|11637.9|11600.4|11637.9|11600.4|0
1637569680000|2021-11-22 08:28:00|11637.5|11600|11638.8|11601.3|11638.8|11601.3|11637.5|11600|0
1637569700000|2021-11-22 08:28:20|11638.3|11600.8|11639.3|11601.8|11639.3|11601.8|11638.3|11600.8|0
1637569720000|2021-11-22 08:28:40|11639.4|11601.9|11630.2|11605.2|11639.9|11608.4|11630.2|11601.9|0
1637569740000|2021-11-22 08:29:00|11630.7|11605.7|11630.7|11605.7|11630.7|11605.7|11630.7|11605.7|0
1637569750000|2021-11-22 08:29:10|11631|11606|11639.1|11614.1|11639.1|11614.1|11631|11606|0
1637569780000|2021-11-22 08:29:40|11639.2|11614.2|11639.6|11614.6|11639.6|11614.6|11639.2|11614.2|0
1637569800000|2021-11-22 08:30:00|11640.6|11615.6|11640.6|11615.6|11640.6|11615.6|11640.6|11615.6|0
1637569860000|2021-11-22 08:31:00|11640.7|11615.7|11641.6|11616.6|11641.6|11616.6|11640.7|11615.7|0
1637569880000|2021-11-22 08:31:20|11640.7|11615.7|11639.7|11614.7|11640.7|11615.7|11639.2|11614.2|0
1637569940000|2021-11-22 08:32:20|11641.6|11604.1|11640.3|11602.8|11641.6|11604.1|11640.3|11602.8|0
1637570030000|2021-11-22 08:33:50|11635.1|11610.1|11635.1|11610.1|11635.1|11610.1|11635.1|11610.1|0
1637570150000|2021-11-22 08:35:50|11634.9|11609.9|11632.7|11607.7|11634.9|11609.9|11632.7|11607.7|0
1637570160000|2021-11-22 08:36:00|11632.8|11607.8|11635.1|11610.1|11635.1|11610.1|11632.8|11607.8|0
1637570200000|2021-11-22 08:36:40|11636.6|11611.6|11636.6|11611.6|11636.6|11611.6|11636.6|11611.6|0
1637570230000|2021-11-22 08:37:10|11632.6|11617.6|11632.6|11617.6|11632.6|11617.6|11632.6|11617.6|0
1637570290000|2021-11-22 08:38:10|11635.6|11610.6|11635.1|11610.1|11635.6|11610.6|11635.1|11610.1|0
1637570360000|2021-11-22 08:39:20|11634.9|11609.9|11632.7|11607.7|11634.9|11609.9|11632.7|11607.7|0
1637570400000|2021-11-22 08:40:00|11633.2|11608.2|11633.2|11608.2|11633.2|11608.2|11633.2|11608.2|0
1637570420000|2021-11-22 08:40:20|11633.3|11608.3|11636.1|11611.1|11636.1|11611.1|11633.3|11608.3|0
1637570430000|2021-11-22 08:40:30|11631.2|11616.2|11631.2|11616.2|11631.2|11616.2|11631.2|11616.2|0
1637570440000|2021-11-22 08:40:40|11632.6|11617.6|11632.6|11617.6|11632.6|11617.6|11632.6|11617.6|0
1637570460000|2021-11-22 08:41:00|11633.6|11618.6|11634.1|11619.1|11634.1|11619.1|11633.6|11618.6|0
1637570490000|2021-11-22 08:41:30|11634.2|11619.2|11634.1|11619.1|11634.2|11619.2|11634.1|11619.1|0
1637570520000|2021-11-22 08:42:00|11632.6|11617.6|11633.1|11618.1|11633.1|11618.1|11632.6|11617.6|0
1637570570000|2021-11-22 08:42:50|11634.5|11619.5|11634.5|11619.5|11634.5|11619.5|11634.5|11619.5|0
1637570580000|2021-11-22 08:43:00|11635|11620|11635|11620|11635|11620|11635|11620|0
1637570640000|2021-11-22 08:44:00|11634.9|11619.9|11634.6|11619.6|11634.9|11619.9|11634.6|11619.6|0
1637570650000|2021-11-22 08:44:10|11635.5|11620.5|11635.5|11620.5|11635.5|11620.5|11635.5|11620.5|0
1637570700000|2021-11-22 08:45:00|11634.5|11619.5|11636|11621|11636|11621|11634.5|11619.5|0
1637570760000|2021-11-22 08:46:00|11635.9|11620.9|11635.5|11620.5|11635.9|11620.9|11635|11620|0
1637570800000|2021-11-22 08:46:40|11634.6|11619.6|11632.6|11617.6|11634.6|11619.6|11632.6|11617.6|0
1637570820000|2021-11-22 08:47:00|11632.7|11617.7|11632.7|11617.7|11632.7|11617.7|11632.7|11617.7|0
1637570860000|2021-11-22 08:47:40|11634.5|11619.5|11634.5|11619.5|11634.5|11619.5|11634.5|11619.5|0
1637570890000|2021-11-22 08:48:10|11634.6|11619.6|11635.5|11620.5|11635.5|11620.5|11634.6|11619.6|0
1637570950000|2021-11-22 08:49:10|11635|11620|11635|11620|11635|11620|11635|11620|0
1637570960000|2021-11-22 08:49:20|11634|11619|11634|11619|11634|11619|11634|11619|0
1637571000000|2021-11-22 08:50:00|11633.9|11618.9|11626.7|11611.7|11636.4|11618.9|11626.7|11611.4|0
1637571010000|2021-11-22 08:50:10|11626.2|11611.2|11626.2|11611.2|11626.2|11611.2|11626.2|11611.2|0
1637571020000|2021-11-22 08:50:20|11625.6|11610.6|11625.6|11610.6|11625.6|11610.6|11625.6|11610.6|0
1637571090000|2021-11-22 08:51:30|11625.5|11610.5|11625.5|11610.5|11625.5|11610.5|11625.5|11610.5|0
1637571120000|2021-11-22 08:52:00|11625.4|11610.4|11642.1|11604.6|11642.1|11610.8|11624.5|11604.6|1
1637571320000|2021-11-22 08:55:20|11635.8|11610.8|11642.1|11604.6|11642.1|11610.8|11635.8|11604.6|0
1637571330000|2021-11-22 08:55:30|11635.8|11610.8|11642.1|11604.6|11642.1|11610.8|11635.8|11604.6|0
1637571430000|2021-11-22 08:57:10|11635.8|11610.8|11633.1|11608.1|11635.8|11610.8|11633.1|11608.1|0
1637571510000|2021-11-22 08:58:30|11642.1|11604.6|11642.1|11604.6|11642.1|11604.6|11642.1|11604.6|0
1637571540000|2021-11-22 08:59:00|11635.8|11610.8|11642.1|11604.6|11642.1|11610.8|11635.8|11604.6|0
1637571580000|2021-11-22 08:59:40|11641.7|11604.2|11641.7|11604.2|11641.7|11604.2|11641.7|11604.2|0
1637571590000|2021-11-22 08:59:50|11635.4|11610.4|11641.7|11604.2|11641.7|11610.4|11635.4|11604.2|0
1637571610000|2021-11-22 09:00:10|11641.2|11603.7|11641.2|11603.7|11641.2|11603.7|11641.2|11603.7|0
1637571650000|2021-11-22 09:00:50|11634.8|11609.8|11634.8|11609.8|11634.8|11609.8|11634.8|11609.8|0
1637571660000|2021-11-22 09:01:00|11632.5|11607.5|11635.2|11597.7|11636.8|11607.5|11632.5|11597.7|0
1637571690000|2021-11-22 09:01:30|11635.3|11597.8|11635.3|11597.8|11635.3|11597.8|11635.3|11597.8|0
1637571750000|2021-11-22 09:02:30|11634.8|11597.3|11634.8|11597.3|11634.8|11597.3|11634.8|11597.3|0
1637571770000|2021-11-22 09:02:50|11635.3|11597.8|11635.3|11597.8|11635.3|11597.8|11635.3|11597.8|0
1637571860000|2021-11-22 09:04:20|11628.8|11603.8|11628.8|11603.8|11628.8|11603.8|11628.8|11603.8|0
1637571870000|2021-11-22 09:04:30|11626|11601|11626|11601|11626|11601|11626|11601|0
1637571890000|2021-11-22 09:04:50|11626.5|11601.5|11626.5|11601.5|11626.5|11601.5|11626.5|11601.5|0
1637572070000|2021-11-22 09:07:50|11625|11600|11625|11600|11625|11600|11625|11600|0
1637572120000|2021-11-22 09:08:40|11620.1|11605.1|11620.5|11605.5|11620.5|11605.5|11620.1|11605.1|0
1637572130000|2021-11-22 09:08:50|11632.4|11594.9|11639.2|11601.7|11639.2|11601.7|11632.4|11594.9|0
1637572270000|2021-11-22 09:11:10|11638.7|11601.2|11638.7|11601.2|11638.7|11601.2|11638.7|11601.2|0
1637572290000|2021-11-22 09:11:30|11629|11604|11629|11604|11629|11604|11629|11604|0
1637572320000|2021-11-22 09:12:00|11628.5|11603.5|11627|11602|11628.5|11603.5|11627|11602|0
1637572380000|2021-11-22 09:13:00|11639.2|11601.7|11639.2|11601.7|11639.2|11601.7|11639.2|11601.7|0
1637572390000|2021-11-22 09:13:10|11638.7|11601.2|11638.7|11601.2|11638.7|11601.2|11638.7|11601.2|0
1637572410000|2021-11-22 09:13:30|11638.3|11600.8|11638.3|11600.8|11638.3|11600.8|11638.3|11600.8|0
1637572490000|2021-11-22 09:14:50|11638.2|11600.7|11638.2|11600.7|11638.2|11600.7|11638.2|11600.7|0
1637572500000|2021-11-22 09:15:00|11637.9|11600.4|11634.3|11596.8|11637.9|11600.4|11634.3|11596.8|0
1637572570000|2021-11-22 09:16:10|11628.1|11603.1|11628.1|11603.1|11628.1|11603.1|11628.1|11603.1|0
1637572600000|2021-11-22 09:16:40|11636.9|11599.4|11636.9|11599.4|11636.9|11599.4|11636.9|11599.4|0
1637572610000|2021-11-22 09:16:50|11636.4|11598.9|11636.4|11598.9|11636.4|11598.9|11636.4|11598.9|0
1637572720000|2021-11-22 09:18:40|11627.1|11602.1|11627.1|11602.1|11627.1|11602.1|11627.1|11602.1|0
1637572750000|2021-11-22 09:19:10|11626.6|11601.6|11620.1|11605.1|11626.6|11605.1|11620.1|11601.6|0
1637572780000|2021-11-22 09:19:40|11626.6|11601.6|11626.6|11601.6|11626.6|11601.6|11626.6|11601.6|0
1637572900000|2021-11-22 09:21:40|11621.5|11606.5|11626.6|11601.6|11626.6|11606.5|11621.5|11601.6|0
1637572930000|2021-11-22 09:22:10|11620.1|11605.1|11620.1|11605.1|11620.1|11605.1|11620.1|11605.1|0
1637572940000|2021-11-22 09:22:20|11625.2|11600.2|11626.6|11601.6|11626.6|11601.6|11625.2|11600.2|0
1637573040000|2021-11-22 09:24:00|11621.5|11606.5|11621.5|11606.5|11621.5|11606.5|11621.5|11606.5|0
1637573140000|2021-11-22 09:25:40|11620.1|11605.1|11620.1|11605.1|11620.1|11605.1|11620.1|11605.1|0
1637573250000|2021-11-22 09:27:30|11620.2|11605.2|11621.5|11606.5|11621.5|11606.5|11620.2|11605.2|0
1637573360000|2021-11-22 09:29:20|11620|11605|11620|11605|11620|11605|11620|11605|0
1637573370000|2021-11-22 09:29:30|11620.2|11605.2|11621.5|11606.5|11621.5|11606.5|11620.2|11605.2|0
1637573380000|2021-11-22 09:29:40|11628.9|11603.9|11628.9|11603.9|11628.9|11603.9|11628.9|11603.9|0
1637573570000|2021-11-22 09:32:50|11623.8|11608.8|11623.8|11608.8|11623.8|11608.8|11623.8|11608.8|0
1637573580000|2021-11-22 09:33:00|11621.5|11606.5|11621.5|11606.5|11621.5|11606.5|11621.5|11606.5|0
1637573680000|2021-11-22 09:34:40|11623.4|11608.4|11622.9|11607.9|11623.8|11608.8|11622.9|11607.9|0
1637573800000|2021-11-22 09:36:40|11621|11606|11621|11606|11621|11606|11621|11606|0
1637573900000|2021-11-22 09:38:20|11620.5|11605.5|11620.5|11605.5|11620.5|11605.5|11620.5|11605.5|0
1637573960000|2021-11-22 09:39:20|11620.6|11605.6|11622.4|11607.4|11622.4|11607.4|11620.6|11605.6|0
1637573970000|2021-11-22 09:39:30|11622|11607|11622|11607|11622|11607|11622|11607|0
1637574010000|2021-11-22 09:40:10|11621.9|11606.9|11621.9|11606.9|11621.9|11606.9|11621.9|11606.9|0
1637574210000|2021-11-22 09:43:30|11620.5|11605.5|11620.5|11605.5|11620.5|11605.5|11620.5|11605.5|0
1637574220000|2021-11-22 09:43:40|11620.6|11605.6|11623.9|11608.9|11627.5|11608.9|11620.6|11602.5|0
1637574230000|2021-11-22 09:43:50|11629|11604|11629|11604|11629|11604|11629|11604|0
1637574250000|2021-11-22 09:44:10|11629.4|11604.4|11629.4|11604.4|11629.4|11604.4|11629.4|11604.4|0
1637574270000|2021-11-22 09:44:30|11629.3|11604.3|11628.9|11603.9|11629.3|11604.3|11628.4|11603.4|0
1637574280000|2021-11-22 09:44:40|11629.9|11604.9|11629.4|11604.4|11629.9|11604.9|11629.4|11604.4|0
1637574430000|2021-11-22 09:47:10|11626.4|11601.4|11626.4|11601.4|11626.4|11601.4|11626.4|11601.4|0
1637574520000|2021-11-22 09:48:40|11619.9|11604.9|11610.4|11585.4|11628.8|11604.9|11610.4|11578.6|1
1637574530000|2021-11-22 09:48:50|11617.1|11579.6|11618.1|11580.6|11618.1|11580.6|11617.1|11579.6|0
1637574540000|2021-11-22 09:49:00|11618|11580.5|11617.1|11579.6|11618|11580.5|11617.1|11579.6|0
1637574600000|2021-11-22 09:50:00|11616.6|11579.1|11616.6|11579.1|11616.6|11579.1|11616.6|11579.1|0
1637574610000|2021-11-22 09:50:10|11615.6|11578.1|11615.6|11578.1|11615.6|11578.1|11615.6|11578.1|0
1637574620000|2021-11-22 09:50:20|11615.7|11578.2|11616.1|11578.6|11616.1|11578.6|11615.6|11578.1|0
1637574640000|2021-11-22 09:50:40|11608.4|11583.4|11606.4|11581.4|11608.4|11583.4|11606.4|11581.4|0
1637574660000|2021-11-22 09:51:00|11606.2|11581.2|11602.4|11577.4|11606.2|11581.2|11602.4|11577.4|0
1637574690000|2021-11-22 09:51:30|11602.5|11577.5|11605.2|11580.2|11605.2|11580.2|11602.5|11577.5|0
1637574750000|2021-11-22 09:52:30|11611.6|11574.1|11611.6|11574.1|11611.6|11574.1|11611.6|11574.1|0
1637574850000|2021-11-22 09:54:10|11604.8|11579.8|11603.9|11578.9|11604.8|11579.8|11603.9|11578.9|0
1637574860000|2021-11-22 09:54:20|11603.7|11578.7|11602.4|11577.4|11603.7|11582.5|11597.5|11577.4|0
1637574880000|2021-11-22 09:54:40|11602.8|11577.8|11606.4|11581.4|11606.4|11581.4|11602.8|11577.8|0
1637574900000|2021-11-22 09:55:00|11607.8|11582.8|11605.8|11580.8|11607.8|11582.8|11605.8|11580.8|0
1637574920000|2021-11-22 09:55:20|11605.9|11580.9|11607.3|11582.3|11607.3|11582.3|11605.9|11580.9|0
1637575000000|2021-11-22 09:56:40|11604.3|11579.3|11604.3|11579.3|11604.3|11579.3|11604.3|11579.3|0
1637575010000|2021-11-22 09:56:50|11604.8|11579.8|11604.8|11579.8|11604.8|11579.8|11604.8|11579.8|0
1637575060000|2021-11-22 09:57:40|11604.3|11579.3|11604.3|11579.3|11604.3|11579.3|11604.3|11579.3|0
1637575070000|2021-11-22 09:57:50|11602.3|11577.3|11602.3|11577.3|11602.3|11577.3|11602.3|11577.3|0
1637575180000|2021-11-22 09:59:40|11603.8|11578.8|11604.8|11579.8|11604.8|11579.8|11603.8|11578.8|0
1637575200000|2021-11-22 10:00:00|11606|11581|11607.8|11582.8|11607.8|11582.8|11606|11581|0
1637575210000|2021-11-22 10:00:10|11607.9|11582.9|11608.8|11583.8|11608.8|11583.8|11607.9|11582.9|0
1637575270000|2021-11-22 10:01:10|11608.9|11583.9|11609.3|11584.3|11609.3|11584.3|11608.9|11583.9|0
1637575280000|2021-11-22 10:01:20|11609.8|11584.8|11609.8|11584.8|11609.8|11584.8|11609.8|11584.8|0
1637575290000|2021-11-22 10:01:30|11612.2|11587.2|11625|11587.5|11625|11587.5|11612.2|11581.6|0
1637575300000|2021-11-22 10:01:40|11619|11594|11620.8|11595.8|11620.8|11595.8|11619|11594|0
1637575320000|2021-11-22 10:02:00|11621.3|11596.3|11621.3|11596.3|11621.3|11596.3|11621.3|11596.3|0
1637575350000|2021-11-22 10:02:30|11615.4|11600.4|11615.4|11600.4|11615.4|11600.4|11615.4|11600.4|1
1637575400000|2021-11-22 10:03:20|11615.5|11600.5|11616|11601|11616|11601|11615.5|11600.5|0
1637575410000|2021-11-22 10:03:30|11617|11602|11620|11605|11620|11605|11617|11602|1
1637575420000|2021-11-22 10:03:40|11620.3|11605.3|11625.6|11610.6|11628.5|11613.5|11620.3|11605.3|1
1637575430000|2021-11-22 10:03:50|11625.3|11610.3|11622|11607|11625.3|11610.3|11622|11607|0
1637575440000|2021-11-22 10:04:00|11621.9|11606.9|11621|11606|11621.9|11606.9|11621|11606|0
1637575460000|2021-11-22 10:04:20|11623.5|11608.5|11623.5|11608.5|11623.5|11608.5|11623.5|11608.5|0
1637575560000|2021-11-22 10:06:00|11623|11608|11623|11608|11623|11608|11623|11608|0
1637575610000|2021-11-22 10:06:50|11621.7|11606.7|11621.7|11606.7|11621.7|11606.7|11621.7|11606.7|2
1637575620000|2021-11-22 10:07:00|11620.8|11605.8|11620.8|11605.8|11620.8|11605.8|11620.8|11605.8|0
1637575630000|2021-11-22 10:07:10|11626.3|11601.3|11627.3|11602.3|11627.3|11607.3|11622.3|11601.3|10
1637575640000|2021-11-22 10:07:20|11627.4|11602.4|11627.4|11602.4|11627.4|11602.4|11627.4|11602.4|0
1637575660000|2021-11-22 10:07:40|11622.5|11607.5|11622.5|11607.5|11622.5|11607.5|11622.5|11607.5|0
1637575670000|2021-11-22 10:07:50|11622.6|11607.6|11623.5|11608.5|11623.5|11608.5|11622.6|11607.6|0
1637575720000|2021-11-22 10:08:40|11628.7|11603.7|11630.9|11605.9|11630.9|11605.9|11628.7|11603.7|0
1637575740000|2021-11-22 10:09:00|11630.4|11605.4|11630.4|11605.4|11630.4|11605.4|11630.4|11605.4|0
1637575760000|2021-11-22 10:09:20|11623|11608|11623|11608|11623|11608|11623|11608|0
1637575830000|2021-11-22 10:10:30|11623.1|11608.1|11623.1|11608.1|11623.1|11608.1|11623.1|11608.1|0
1637575920000|2021-11-22 10:12:00|11622.6|11607.6|11622.6|11607.6|11622.6|11607.6|11622.6|11607.6|0
1637575980000|2021-11-22 10:13:00|11622.2|11607.2|11622.2|11607.2|11622.2|11607.2|11622.2|11607.2|0
1637576020000|2021-11-22 10:13:40|11622.5|11607.5|11622.5|11607.5|11622.5|11607.5|11622.5|11607.5|0
1637576030000|2021-11-22 10:13:50|11621.7|11606.7|11621.7|11606.7|11621.7|11606.7|11621.7|11606.7|1
1637576190000|2021-11-22 10:16:30|11620.3|11605.3|11620.3|11605.3|11620.3|11605.3|11620.3|11605.3|0
1637576200000|2021-11-22 10:16:40|11617.9|11602.9|11617.5|11602.5|11617.9|11602.9|11617.5|11602.5|0
1637576220000|2021-11-22 10:17:00|11617.9|11602.9|11617.9|11602.9|11617.9|11602.9|11617.9|11602.9|0
1637576250000|2021-11-22 10:17:30|11618.4|11603.4|11618.4|11603.4|11618.4|11603.4|11618.4|11603.4|0
1637576270000|2021-11-22 10:17:50|11621.7|11606.7|11621.7|11606.7|11621.7|11606.7|11621.7|11606.7|0
1637576280000|2021-11-22 10:18:00|11622.2|11607.2|11622.2|11607.2|11622.2|11607.2|11622.2|11607.2|0
1637576340000|2021-11-22 10:19:00|11622.6|11607.6|11623.2|11608.2|11623.2|11608.2|11622.6|11607.6|0
1637576360000|2021-11-22 10:19:20|11622.2|11607.2|11621.2|11606.2|11622.2|11607.2|11619.8|11604.8|0
1637576370000|2021-11-22 10:19:30|11620.8|11605.8|11620.8|11605.8|11620.8|11605.8|11620.8|11605.8|0
1637576410000|2021-11-22 10:20:10|11620.3|11605.3|11620.3|11605.3|11620.3|11605.3|11620.3|11605.3|0
1637576570000|2021-11-22 10:22:50|11619.4|11604.4|11619.3|11604.3|11619.4|11604.4|11619.3|11604.3|1
1637576580000|2021-11-22 10:23:00|11618.9|11603.9|11618.9|11603.9|11618.9|11603.9|11618.9|11603.9|0
1637576710000|2021-11-22 10:25:10|11619.4|11604.4|11619.4|11604.4|11619.4|11604.4|11619.4|11604.4|0
1637576770000|2021-11-22 10:26:10|11618|11603|11617.9|11602.9|11618|11603|11617.9|11602.9|1
1637576820000|2021-11-22 10:27:00|11616|11601|11616|11601|11616|11601|11616|11601|0
1637576870000|2021-11-22 10:27:50|11616.1|11601.1|11615.6|11600.6|11616.1|11601.1|11615.6|11600.6|0
1637576880000|2021-11-22 10:28:00|11615.1|11600.1|11617.1|11592.1|11618|11600.1|11613.9|11592.1|2
1637576890000|2021-11-22 10:28:10|11616.6|11591.6|11616.6|11591.6|11616.6|11591.6|11616.6|11591.6|0
1637576910000|2021-11-22 10:28:30|11616.2|11591.2|11616.2|11591.2|11616.2|11591.2|11616.2|11591.2|0
1637576920000|2021-11-22 10:28:40|11615.3|11590.3|11615.3|11590.3|11615.3|11590.3|11615.3|11590.3|0
1637576940000|2021-11-22 10:29:00|11609.3|11594.3|11608.8|11593.8|11609.3|11594.3|11608.8|11593.8|0
1637576980000|2021-11-22 10:29:40|11610.6|11595.6|11610.6|11595.6|11610.6|11595.6|11610.6|11595.6|0
1637577000000|2021-11-22 10:30:00|11616.1|11591.1|11610.2|11595.2|11616.1|11596.1|11610.2|11590.7|0
1637577010000|2021-11-22 10:30:10|11611.1|11596.1|11611.1|11596.1|11611.1|11596.1|11611.1|11596.1|0
1637577060000|2021-11-22 10:31:00|11610.6|11595.6|11610.6|11595.6|11610.6|11595.6|11610.6|11595.6|0
1637577120000|2021-11-22 10:32:00|11611.1|11596.1|11611|11596|11611.1|11596.1|11611|11596|0
1637577130000|2021-11-22 10:32:10|11610.6|11595.6|11610.6|11595.6|11610.6|11595.6|11610.6|11595.6|0
1637577180000|2021-11-22 10:33:00|11610.1|11595.1|11610.1|11595.1|11610.1|11595.1|11610.1|11595.1|0
1637577240000|2021-11-22 10:34:00|11611.1|11596.1|11609.6|11594.6|11611.1|11596.1|11609.6|11594.6|0
1637577250000|2021-11-22 10:34:10|11611.5|11596.5|11611.1|11596.1|11611.5|11596.5|11611.1|11596.1|0
1637577290000|2021-11-22 10:34:50|11616|11591|11616|11591|11616|11591|11616|11591|0
1637577430000|2021-11-22 10:37:10|11608|11593|11610.5|11585.5|11612.4|11593|11607.9|11585.5|0
1637577440000|2021-11-22 10:37:20|11609.5|11584.5|11609.5|11584.5|11609.5|11584.5|11609.5|11584.5|0
1637577510000|2021-11-22 10:38:30|11609.3|11584.3|11609.3|11584.3|11609.3|11584.3|11609.3|11584.3|0
1637577520000|2021-11-22 10:38:40|11608|11583|11608|11583|11608|11583|11608|11583|0
1637577610000|2021-11-22 10:40:10|11600|11585|11598.5|11583.5|11600|11585|11598.5|11583.5|0
1637577630000|2021-11-22 10:40:30|11600|11585|11598.5|11583.5|11600|11585|11598.5|11583.5|0
1637577900000|2021-11-22 10:45:00|11598.4|11583.4|11598.4|11583.4|11598.4|11583.4|11598.4|11583.4|0
1637577910000|2021-11-22 10:45:10|11598|11583|11598|11583|11598|11583|11598|11583|0
1637577920000|2021-11-22 10:45:20|11598.5|11583.5|11606.5|11581.5|11606.5|11583.5|11598.5|11581.5|0
1637577930000|2021-11-22 10:45:30|11598.5|11583.5|11607|11582|11607|11583.5|11598.5|11581.5|0
1637577990000|2021-11-22 10:46:30|11613.2|11575.7|11606|11581|11613.2|11581|11605.9|11575.7|0
1637578060000|2021-11-22 10:47:40|11599.5|11584.5|11599.5|11584.5|11599.5|11584.5|11599.5|11584.5|0
1637578200000|2021-11-22 10:50:00|11604.4|11579.4|11599.5|11584.5|11604.4|11584.5|11599.5|11579.4|0
1637578450000|2021-11-22 10:54:10|11599.4|11584.4|11599.4|11584.4|11599.4|11584.4|11599.4|11584.4|0
1637578500000|2021-11-22 10:55:00|11599.9|11584.9|11599.9|11584.9|11599.9|11584.9|11599.9|11584.9|0
1637578510000|2021-11-22 10:55:10|11600.4|11585.4|11600.4|11585.4|11600.4|11585.4|11600.4|11585.4|0
1637578520000|2021-11-22 10:55:20|11599.4|11584.4|11598.9|11583.9|11599.4|11584.4|11598.9|11583.9|0
1637578530000|2021-11-22 10:55:30|11598.4|11583.4|11598.4|11583.4|11598.4|11583.4|11598.4|11583.4|0
1637578540000|2021-11-22 10:55:40|11597.9|11582.9|11597.4|11582.4|11597.9|11582.9|11597.4|11582.4|0
1637578550000|2021-11-22 10:55:50|11596.4|11581.4|11596.4|11581.4|11596.4|11581.4|11596.4|11581.4|0
1637578600000|2021-11-22 10:56:40|11601.7|11576.7|11603.9|11578.9|11603.9|11578.9|11601.7|11576.7|0
1637578610000|2021-11-22 10:56:50|11598.8|11583.8|11597.4|11582.4|11598.8|11583.8|11597.4|11582.4|0
1637578620000|2021-11-22 10:57:00|11597.3|11582.3|11596.4|11581.4|11597.3|11582.3|11596.4|11581.4|0
1637578750000|2021-11-22 10:59:10|11603.4|11578.4|11597.9|11582.9|11603.4|11583.4|11595.9|11578.4|0
1637578760000|2021-11-22 10:59:20|11598.4|11583.4|11598.4|11583.4|11598.4|11583.4|11598.4|11583.4|0
1637578910000|2021-11-22 11:01:50|11598.3|11583.3|11598.3|11583.3|11598.3|11583.3|11598.3|11583.3|0
1637579100000|2021-11-22 11:05:00|11600.3|11585.3|11601.3|11586.3|11601.3|11586.3|11600.3|11585.3|0
1637579140000|2021-11-22 11:05:40|11602.3|11587.3|11607.3|11582.3|11607.3|11587.8|11602.3|11582.3|0
1637579210000|2021-11-22 11:06:50|11602.2|11587.2|11600.8|11585.8|11602.2|11587.2|11600.8|11585.8|0
1637579280000|2021-11-22 11:08:00|11600.7|11585.7|11602.3|11587.3|11602.3|11587.3|11599.6|11584.6|0
1637579290000|2021-11-22 11:08:10|11602.4|11587.4|11602.4|11587.4|11602.4|11587.4|11602.4|11587.4|0
1637579310000|2021-11-22 11:08:30|11602.8|11587.8|11603.8|11588.8|11603.8|11588.8|11602.8|11587.8|0
1637579330000|2021-11-22 11:08:50|11609.3|11584.3|11603.8|11588.8|11609.3|11588.8|11603.8|11584.3|0
1637579340000|2021-11-22 11:09:00|11603.3|11588.3|11603.3|11588.3|11603.3|11588.3|11603.3|11588.3|0
1637579380000|2021-11-22 11:09:40|11603.8|11588.8|11612.3|11587.3|11612.8|11588.8|11603.8|11586.8|0
1637579420000|2021-11-22 11:10:20|11607.6|11592.6|11607.6|11592.6|11607.6|11592.6|11607.6|11592.6|0
1637579430000|2021-11-22 11:10:30|11608.1|11593.1|11608.1|11593.1|11608.1|11593.1|11608.1|11593.1|0
1637579560000|2021-11-22 11:12:40|||||||||4
1637579590000|2021-11-22 11:13:10|11608|11593|11608|11593|11608|11593|11608|11593|0
1637579640000|2021-11-22 11:14:00|11607|11592|11606.5|11591.5|11607|11592|11606.5|11591.5|0
1637579650000|2021-11-22 11:14:10|11605.9|11590.9|11604.9|11589.9|11605.9|11590.9|11604.9|11589.9|1
1637579660000|2021-11-22 11:14:20|11605.4|11590.4|11605.4|11590.4|11605.4|11590.4|11605.4|11590.4|0
1637579670000|2021-11-22 11:14:30|11604.9|11589.9|11606.4|11591.4|11606.4|11591.4|11604.9|11589.9|0
1637579690000|2021-11-22 11:14:50|||||||||3
1637579710000|2021-11-22 11:15:10|11606.5|11591.5|11607.5|11592.5|11607.5|11592.5|11606.5|11591.5|0
1637580020000|2021-11-22 11:20:20|11608.5|11593.5|11607.9|11592.9|11610.5|11595.5|11606|11591|0
1637580030000|2021-11-22 11:20:30|11604|11589|11603.9|11588.9|11604|11589|11603.9|11588.9|0
1637580040000|2021-11-22 11:20:40|11605.4|11590.4|11605.4|11590.4|11605.4|11590.4|11605.4|11590.4|0
1637580070000|2021-11-22 11:21:10|11605.9|11590.9|11605.4|11590.4|11606|11591|11605|11590|3
1637580080000|2021-11-22 11:21:20|11605.9|11590.9|11605.9|11590.9|11605.9|11590.9|11605.9|11590.9|2
1637580250000|2021-11-22 11:24:10|11606|11591|11606.9|11591.9|11606.9|11591.9|11606|11591|0
1637580280000|2021-11-22 11:24:40|11607|11592|11608.4|11593.4|11608.4|11593.4|11607|11592|0
1637580470000|2021-11-22 11:27:50|11608.6|11593.6|11612.5|11597.5|11612.5|11597.5|11608.6|11593.6|0
1637580610000|2021-11-22 11:30:10|11613.5|11598.5|11613.5|11598.5|11613.5|11598.5|11613.5|11598.5|0
1637580620000|2021-11-22 11:30:20|11615|11600|11615|11600|11615|11600|11615|11600|0
1637580630000|2021-11-22 11:30:30|11615.5|11600.5|11615.5|11600.5|11615.5|11600.5|11615.5|11600.5|0
1637580670000|2021-11-22 11:31:10|11615.4|11600.4|11615.4|11600.4|11615.4|11600.4|11615.4|11600.4|0
1637580710000|2021-11-22 11:31:50|11615.5|11600.5|11615.9|11600.9|11615.9|11600.9|11615.5|11600.5|0
1637581070000|2021-11-22 11:37:50|11616|11601|11616.5|11601.5|11616.5|11601.5|11616|11601|0
1637581100000|2021-11-22 11:38:20|11616.4|11601.4|11616.4|11601.4|11616.4|11601.4|11616.4|11601.4|0
1637581140000|2021-11-22 11:39:00|11616.3|11601.3|11615.4|11600.4|11616.3|11601.3|11615.4|11600.4|1
1637581150000|2021-11-22 11:39:10|11619.4|11594.4|11619.5|11594.5|11619.5|11599.4|11614.4|11594.4|0
1637581210000|2021-11-22 11:40:10|11614.2|11599.2|11612.4|11597.4|11614.2|11599.2|11612.4|11597.4|0
1637581250000|2021-11-22 11:40:50|11621.4|11596.4|11620.9|11595.9|11621.4|11596.4|11620.9|11595.9|0
1637581330000|2021-11-22 11:42:10|11626.7|11601.7|11626.3|11601.3|11626.7|11601.7|11626.3|11601.3|2
1637581400000|2021-11-22 11:43:20|11621.1|11606.1|11618.9|11603.9|11623.8|11606.1|11618.4|11598.4|0
1637581680000|2021-11-22 11:48:00|11619|11604|11619.4|11604.4|11619.4|11604.4|11619|11604|0
1637581840000|2021-11-22 11:50:40|11619.5|11604.5|11619.9|11604.9|11619.9|11604.9|11619.5|11604.5|0
1637581970000|2021-11-22 11:52:50|11629|11604|11629|11604|11629|11604|11629|11604|11
1637581980000|2021-11-22 11:53:00|11629.5|11604.5|11629.5|11604.5|11629.5|11604.5|11629.5|11604.5|0
1637582000000|2021-11-22 11:53:20|11629.4|11604.4|11629.4|11604.4|11629.4|11604.4|11629.4|11604.4|0
1637582110000|2021-11-22 11:55:10|11629.5|11604.5|11629.5|11604.5|11629.5|11604.5|11629.5|11604.5|0
1637582200000|2021-11-22 11:56:40|11629.3|11604.3|11628|11603|11629.3|11604.3|11628|11603|0
1637582210000|2021-11-22 11:56:50|11627|11602|11627.1|11602.1|11627.1|11602.1|11627|11602|0
1637582220000|2021-11-22 11:57:00|11627.5|11602.5|11621.5|11606.5|11627.9|11606.5|11621.5|11602.5|0
1637582230000|2021-11-22 11:57:10|11622|11607|11625|11600|11626.3|11607|11621.5|11600|0
1637582280000|2021-11-22 11:58:00|11620|11605|11618.6|11603.6|11620|11605|11618.6|11603.6|0
1637582300000|2021-11-22 11:58:20|11611.2|11596.2|11611|11596|11611.2|11596.2|11611|11596|1
1637582310000|2021-11-22 11:58:30|11610.8|11595.8|11609|11594|11610.8|11595.8|11609|11594|0
1637582320000|2021-11-22 11:58:40|11609.2|11594.2|11609|11594|11609.2|11594.2|11609|11594|0
1637582330000|2021-11-22 11:58:50|11611|11596|11611|11596|11611|11596|11611|11596|0
1637582340000|2021-11-22 11:59:00|11611.1|11596.1|11611|11596|11611.1|11596.1|11611|11596|0
1637582350000|2021-11-22 11:59:10|11622|11597|11629.7|11592.2|11629.7|11597|11622|11592.2|0
1637582360000|2021-11-22 11:59:20|11629.2|11591.7|11629.2|11591.7|11629.2|11591.7|11629.2|11591.7|0
1637582450000|2021-11-22 12:00:50|11622.5|11597.5|11622.5|11597.5|11622.5|11597.5|11622.5|11597.5|0
1637582510000|2021-11-22 12:01:50|11622|11597|11622|11597|11622|11597|11622|11597|0
1637582550000|2021-11-22 12:02:30|||||||||2
1637582640000|2021-11-22 12:04:00|11623|11598|11623|11598|11623|11598|11623|11598|0
1637582690000|2021-11-22 12:04:50|11618|11603|11619|11604|11619|11604|11618|11603|0
1637582880000|2021-11-22 12:08:00|11618.9|11603.9|11618.9|11603.9|11618.9|11603.9|11618.9|11603.9|0
1637583050000|2021-11-22 12:10:50|11618.4|11603.4|11618.4|11603.4|11618.4|11603.4|11618.4|11603.4|0
1637583100000|2021-11-22 12:11:40|11622.4|11597.4|11610.5|11595.5|11622.4|11602|11610.4|11595.4|0
1637583150000|2021-11-22 12:12:30|11610.4|11595.4|11610.4|11595.4|11610.4|11595.4|11610.4|11595.4|0
1637583160000|2021-11-22 12:12:40|11610.8|11595.8|11614|11599|11614|11599|11610.8|11595.8|0
1637583170000|2021-11-22 12:12:50|11619.2|11594.2|11621.9|11596.9|11621.9|11596.9|11619.2|11594.2|0
1637583200000|2021-11-22 12:13:20|11621.8|11596.8|11620.9|11595.9|11621.8|11596.8|11620.9|11595.9|0
1637583270000|2021-11-22 12:14:30|11620.4|11595.4|11614.9|11599.9|11620.4|11600.4|11614.9|11595.4|0
1637583280000|2021-11-22 12:14:40|11614.4|11599.4|11614.4|11599.4|11614.4|11599.4|11614.4|11599.4|0
1637583400000|2021-11-22 12:16:40|11613.9|11598.9|11614|11599|11614|11599|11613.9|11598.9|0
1637583420000|2021-11-22 12:17:00|11613.9|11598.9|11613.4|11598.4|11613.9|11598.9|11613.4|11598.4|0
1637583430000|2021-11-22 12:17:10|11613.5|11598.5|11613.5|11598.5|11613.5|11598.5|11613.4|11598.4|0
1637583440000|2021-11-22 12:17:20|11613.4|11598.4|11613.5|11598.5|11613.5|11598.5|11613.4|11598.4|0
1637583640000|2021-11-22 12:20:40|11614.7|11599.7|11614.2|11599.2|11614.7|11599.7|11614.2|11599.2|1
1637583650000|2021-11-22 12:20:50|11613.7|11598.7|11610.9|11595.9|11613.7|11598.7|11610.9|11595.9|5
1637583660000|2021-11-22 12:21:00|11610.5|11595.5|11610.6|11595.6|11610.6|11595.6|11610.5|11595.5|0
1637583690000|2021-11-22 12:21:30|11610.9|11595.9|11610.9|11595.9|11610.9|11595.9|11610.9|11595.9|0
1637583700000|2021-11-22 12:21:40|11610.4|11595.4|11610.4|11595.4|11610.4|11595.4|11610.4|11595.4|0
1637583740000|2021-11-22 12:22:20|11610.3|11595.3|11610.6|11585.6|11610.6|11595.3|11606.5|11585.6|6
1637583750000|2021-11-22 12:22:30|11601|11586|11600|11585|11601|11586|11600|11585|0
1637583760000|2021-11-22 12:22:40|11599.5|11584.5|11599|11584|11599.5|11584.5|11599|11584|0
1637583770000|2021-11-22 12:22:50|11599.3|11584.3|11602.1|11587.1|11602.1|11587.1|11599.3|11584.3|0
1637583780000|2021-11-22 12:23:00|11602|11587|11602|11587|11602.4|11587.4|11602|11587|0
1637583810000|2021-11-22 12:23:30|11602.2|11587.2|11604.4|11589.4|11604.4|11589.4|11602.2|11587.2|0
1637583820000|2021-11-22 12:23:40|11604.5|11589.5|11604.7|11589.7|11605.4|11590.4|11604.2|11589.2|2
1637583840000|2021-11-22 12:24:00|11605.6|11590.6|11605.6|11590.6|11605.6|11590.6|11605.6|11590.6|4
1637583900000|2021-11-22 12:25:00|11605.5|11590.5|11605.5|11590.5|11605.5|11590.5|11605.5|11590.5|0
1637583910000|2021-11-22 12:25:10|11605.9|11590.9|11605.9|11590.9|11605.9|11590.9|11605.9|11590.9|0
1637583960000|2021-11-22 12:26:00|11605.8|11590.8|11605.8|11590.8|11605.8|11590.8|11605.8|11590.8|0
1637584010000|2021-11-22 12:26:50|11605.3|11590.3|11606|11591|11606|11591|11602.9|11587.9|0
1637584020000|2021-11-22 12:27:00|11607.8|11592.8|11606.8|11591.8|11607.8|11592.8|11605.3|11590.3|1
1637584030000|2021-11-22 12:27:10|11607.3|11592.3|11607.3|11592.3|11607.3|11592.3|11607.3|11592.3|0
1637584050000|2021-11-22 12:27:30|11611.8|11596.8|11612.3|11597.3|11612.3|11597.3|11611.8|11596.8|0
1637584060000|2021-11-22 12:27:40|11611.4|11596.4|11611.4|11596.4|11611.4|11596.4|11611.4|11596.4|0
1637584070000|2021-11-22 12:27:50|11611.8|11596.8|11611.8|11596.8|11611.8|11596.8|11611.8|11596.8|0
1637584080000|2021-11-22 12:28:00|11609.5|11594.5|11612|11597|11612|11597|11609.5|11594.5|0
1637584090000|2021-11-22 12:28:10|11613|11598|11613|11598|11613|11598|11613|11598|0
1637584100000|2021-11-22 12:28:20|11611.5|11596.5|11611.5|11596.5|11611.5|11596.5|11611.5|11596.5|0
1637584120000|2021-11-22 12:28:40|11612.4|11597.4|11612.4|11597.4|11612.4|11597.4|11612.4|11597.4|0
1637584140000|2021-11-22 12:29:00|11610.5|11595.5|11610|11595|11610.5|11595.5|11610|11595|0
1637584270000|2021-11-22 12:31:10|11611|11596|11623.2|11598.2|11623.2|11602.4|11611|11596|6
1637584280000|2021-11-22 12:31:20|11629.5|11592|11616.3|11601.3|11629.5|11601.3|11616.3|11592|0
1637584300000|2021-11-22 12:31:40|11615.8|11600.8|11615.4|11600.4|11615.8|11600.8|11615.4|11600.4|0
1637584310000|2021-11-22 12:31:50|11615.6|11600.6|11618.4|11603.4|11619.3|11604.3|11615.6|11600.6|1
1637584320000|2021-11-22 12:32:00|11615.6|11600.6|11615.6|11600.6|11615.6|11600.6|11615.6|11600.6|0
1637584330000|2021-11-22 12:32:10|11616.1|11601.1|11616.1|11601.1|11616.1|11601.1|11616.1|11601.1|0
1637584360000|2021-11-22 12:32:40|11615.9|11600.9|11616.4|11601.4|11616.4|11601.4|11615.9|11600.9|0
1637584380000|2021-11-22 12:33:00|11616.6|11601.6|11616.6|11601.6|11616.6|11601.6|11616.6|11601.6|0
1637584470000|2021-11-22 12:34:30|11617.1|11602.1|11617.1|11602.1|11617.1|11602.1|11617.1|11602.1|2
1637584620000|2021-11-22 12:37:00|11616.6|11601.6|11616.6|11601.6|11616.6|11601.6|11616.6|11601.6|0
1637584650000|2021-11-22 12:37:30|11615|11600|11615|11600|11615|11600|11615|11600|2
1637584690000|2021-11-22 12:38:10|11614.4|11599.4|11614.5|11599.5|11614.5|11599.5|11614.4|11599.4|2
1637584710000|2021-11-22 12:38:30|11615|11600|11614.1|11599.1|11615|11600|11614.1|11599.1|0
1637584800000|2021-11-22 12:40:00|11614|11599|11608.3|11593.3|11614|11599|11608.3|11593.3|2
1637584830000|2021-11-22 12:40:30|11607.8|11592.8|11607.8|11592.8|11607.8|11592.8|11607.8|11592.8|0
1637584890000|2021-11-22 12:41:30|11606.5|11591.5|11606.7|11591.7|11606.7|11591.7|11606.5|11591.5|3
1637584900000|2021-11-22 12:41:40|11606.3|11591.3|11606.3|11591.3|11606.3|11591.3|11606.3|11591.3|4
1637584950000|2021-11-22 12:42:30|||||||||6
1637585090000|2021-11-22 12:44:50|||||||||1
1637585110000|2021-11-22 12:45:10|11607.3|11592.3|11607.3|11592.3|11607.3|11592.3|11607.2|11592.2|0
1637585220000|2021-11-22 12:47:00|11611.4|11596.4|11611.4|11596.4|11611.4|11596.4|11611.4|11596.4|12
1637585230000|2021-11-22 12:47:10|11611.9|11596.9|11612.4|11597.4|11612.4|11597.4|11611.9|11596.9|0
1637585260000|2021-11-22 12:47:40|11612.1|11597.1|11612.2|11597.2|11612.2|11597.2|11612.1|11597.1|0
1637585340000|2021-11-22 12:49:00|11615.9|11600.9|11615.9|11600.9|11615.9|11600.9|11615.9|11600.9|2
1637585390000|2021-11-22 12:49:50|11615.5|11600.5|11615.5|11600.5|11615.5|11600.5|11615.5|11600.5|0
1637585410000|2021-11-22 12:50:10|11616.8|11601.8|11617.8|11602.8|11617.8|11602.8|11616.8|11601.8|1
1637585420000|2021-11-22 12:50:20|11617.9|11602.9|11617.8|11602.8|11617.9|11602.9|11617.8|11602.8|0
1637585440000|2021-11-22 12:50:40|11620.3|11605.3|11621.2|11606.2|11621.2|11606.2|11620.3|11605.3|0
1637585470000|2021-11-22 12:51:10|11621.3|11606.3|11621.3|11606.3|11621.3|11606.3|11621.3|11606.3|0
1637585490000|2021-11-22 12:51:30|11621.7|11606.7|11623.1|11608.1|11623.1|11608.1|11621.7|11606.7|1
1637585500000|2021-11-22 12:51:40|11624.9|11609.9|11624.9|11609.9|11624.9|11609.9|11624.9|11609.9|0
1637585540000|2021-11-22 12:52:20|11625.1|11610.1|11625.1|11610.1|11625.1|11610.1|11625.1|11610.1|0
1637585560000|2021-11-22 12:52:40|11624.2|11609.2|11624.2|11609.2|11624.2|11609.2|11624.2|11609.2|0
1637585580000|2021-11-22 12:53:00|11621|11606|11621|11606|11621|11606|11621|11606|0
1637585610000|2021-11-22 12:53:30|11620.5|11605.5|11623|11608|11623|11608|11620.4|11605.4|20
1637585620000|2021-11-22 12:53:40|11622.5|11607.5|11623|11608|11623|11608|11622.5|11607.5|0
1637585630000|2021-11-22 12:53:50|11622.8|11607.8|11620.5|11605.5|11622.8|11607.8|11620.4|11605.4|0
1637585710000|2021-11-22 12:55:10|11619.6|11604.6|11620|11605|11620|11605|11617.6|11602.6|0
1637585770000|2021-11-22 12:56:10|11619.5|11604.5|11619.5|11604.5|11619.5|11604.5|11619.5|11604.5|0
1637585800000|2021-11-22 12:56:40|11618.1|11603.1|11617.1|11602.1|11618.1|11603.1|11617.1|11602.1|0
1637585870000|2021-11-22 12:57:50|11616.1|11601.1|11615.9|11600.9|11616.1|11601.1|11615.9|11600.9|0
1637585880000|2021-11-22 12:58:00|11615.4|11600.4|11615.4|11600.4|11615.4|11600.4|11615.4|11600.4|0
1637585930000|2021-11-22 12:58:50|11613.9|11598.9|11613.5|11598.5|11613.9|11598.9|11613.5|11598.5|0
1637585940000|2021-11-22 12:59:00|11613.4|11598.4|11608|11593|11613.4|11598.4|11608|11593|0
1637585950000|2021-11-22 12:59:10|11607.1|11592.1|11607.1|11592.1|11607.1|11592.1|11607.1|11592.1|0
1637585990000|2021-11-22 12:59:50|11607|11592|11605.2|11590.2|11607|11592|11605.2|11590.2|0
1637586000000|2021-11-22 13:00:00|11605|11590|11603|11588|11605|11590|11601.6|11586.6|1
1637586010000|2021-11-22 13:00:10|11602.9|11587.9|11612|11587|11612|11587.9|11601|11586|0
1637586020000|2021-11-22 13:00:20|11607|11592|11604.5|11589.5|11607|11592|11604.5|11589.5|0
1637586050000|2021-11-22 13:00:50|11604.6|11589.6|11605.5|11590.5|11606|11591|11604.6|11589.6|0
1637586060000|2021-11-22 13:01:00|11606.5|11591.5|11606.5|11591.5|11606.5|11591.5|11606.5|11591.5|0
1637586070000|2021-11-22 13:01:10|11607|11592|11607|11592|11607|11592|11607|11592|0
1637586110000|2021-11-22 13:01:50|11606.5|11591.5|11606.5|11591.5|11606.5|11591.5|11606.5|11591.5|0
1637586140000|2021-11-22 13:02:20|11604.4|11589.4|11603.5|11588.5|11604.4|11589.4|11603.5|11588.5|10
1637586150000|2021-11-22 13:02:30|11603.6|11588.6|11604.1|11589.1|11604.1|11589.1|11603.6|11588.6|0
1637586170000|2021-11-22 13:02:50|11603.5|11588.5|11603.5|11588.5|11603.5|11588.5|11603.5|11588.5|0
1637586210000|2021-11-22 13:03:30|11599.5|11584.5|11599|11584|11599.5|11584.5|11599|11584|0
1637586220000|2021-11-22 13:03:40|11598.5|11583.5|11597|11582|11598.5|11583.5|11596|11581|0
1637586230000|2021-11-22 13:03:50|11597.3|11582.3|11600.7|11585.7|11600.7|11585.7|11597.3|11582.3|0
1637586240000|2021-11-22 13:04:00|11601.6|11586.6|11601.6|11586.6|11601.6|11586.6|11601.6|11586.6|0
1637586250000|2021-11-22 13:04:10|11602.1|11587.1|11602.1|11587.1|11602.1|11587.1|11602.1|11587.1|0
1637586260000|2021-11-22 13:04:20|11602|11587|11602.1|11587.1|11602.1|11587.1|11602|11587|0
1637586280000|2021-11-22 13:04:40|11602.3|11587.3|11602.3|11587.3|11602.3|11587.3|11602.3|11587.3|5
1637586290000|2021-11-22 13:04:50|11602.4|11587.4|11598.8|11583.8|11602.4|11587.4|11598.8|11583.8|0
1637586300000|2021-11-22 13:05:00|11598.7|11583.7|11596.3|11581.3|11598.7|11583.7|11596.3|11581.3|0
1637586330000|2021-11-22 13:05:30|11595.3|11580.3|11595.3|11580.3|11595.3|11580.3|11595.3|11580.3|0
1637586360000|2021-11-22 13:06:00|11594.8|11579.8|11594.8|11579.8|11594.8|11579.8|11594.8|11579.8|0
1637586400000|2021-11-22 13:06:40|11594.7|11579.7|11594.6|11579.6|11594.7|11579.7|11594.6|11579.6|2
1637586410000|2021-11-22 13:06:50|11595.6|11580.6|11595.6|11580.6|11595.6|11580.6|11595.6|11580.6|0
1637586420000|2021-11-22 13:07:00|11596|11581|11598.8|11583.8|11598.8|11583.8|11596|11581|8
1637586430000|2021-11-22 13:07:10|11605.3|11580.3|11600.8|11585.8|11605.8|11585.8|11600.8|11580.3|0
1637586440000|2021-11-22 13:07:20|11601.8|11586.8|11603.3|11588.3|11603.3|11588.3|11601.8|11586.8|0
1637586450000|2021-11-22 13:07:30|11603.4|11588.4|11605.9|11590.9|11605.9|11590.9|11603.4|11588.4|0
1637586460000|2021-11-22 13:07:40|11605.8|11590.8|11605.4|11590.4|11605.9|11590.9|11604.3|11589.3|0
1637586480000|2021-11-22 13:08:00|11605.8|11590.8|11609.9|11594.9|11610.4|11595.4|11605.8|11590.8|0
1637586510000|2021-11-22 13:08:30|11610.3|11595.3|11610.3|11595.3|11610.3|11595.3|11610.3|11595.3|0
1637586590000|2021-11-22 13:09:50|11609.8|11594.8|11609.8|11594.8|11609.8|11594.8|11609.8|11594.8|0
1637586620000|2021-11-22 13:10:20|11608.8|11593.8|11608.8|11593.8|11608.8|11593.8|11608.8|11593.8|0
1637586670000|2021-11-22 13:11:10|11609.1|11594.1|11615.9|11600.9|11615.9|11600.9|11609.1|11594.1|0
1637586680000|2021-11-22 13:11:20|11615.8|11600.8|11615.9|11600.9|11615.9|11600.9|11615.8|11600.8|0
1637586700000|2021-11-22 13:11:40|11616.3|11601.3|11616.3|11601.3|11616.3|11601.3|11616.3|11601.3|0
1637586730000|2021-11-22 13:12:10|11615.3|11600.3|11615.3|11600.3|11615.3|11600.3|11615.2|11600.2|2
1637586740000|2021-11-22 13:12:20|11613.8|11598.8|11616.3|11601.3|11616.3|11601.3|11613.8|11598.8|0
1637586760000|2021-11-22 13:12:40|11616.2|11601.2|11616.2|11601.2|11616.2|11601.2|11616.2|11601.2|0
1637586770000|2021-11-22 13:12:50|11617.2|11602.2|11617.2|11602.2|11617.2|11602.2|11617.2|11602.2|0
1637586780000|2021-11-22 13:13:00|11620.2|11605.2|11620.7|11605.7|11620.7|11605.7|11620.2|11605.2|0
1637586790000|2021-11-22 13:13:10|11620.6|11605.6|11620.2|11605.2|11620.6|11605.6|11620.2|11605.2|0
1637586810000|2021-11-22 13:13:30|11620.1|11605.1|11620.1|11605.1|11620.1|11605.1|11620.1|11605.1|0
1637586890000|2021-11-22 13:14:50|11620|11605|11620|11605|11620|11605|11620|11605|0
1637586900000|2021-11-22 13:15:00|11619.9|11604.9|11618.5|11603.5|11619.9|11604.9|11618.5|11603.5|0
1637586910000|2021-11-22 13:15:10|11618.4|11603.4|11620|11605|11620|11605|11618|11603|0
1637586920000|2021-11-22 13:15:20|11620.6|11605.6|11622|11607|11622.5|11607.5|11620.6|11605.6|0
1637586930000|2021-11-22 13:15:30|11622.5|11607.5|11622.5|11607.5|11622.5|11607.5|11622.5|11607.5|0
1637586960000|2021-11-22 13:16:00|11622.4|11607.4|11622.5|11607.5|11622.5|11607.5|11621.1|11606.1|0
1637586970000|2021-11-22 13:16:10|11622.6|11607.6|11624.5|11609.5|11624.5|11609.5|11622.6|11607.6|0
1637586980000|2021-11-22 13:16:20|11631.5|11606.5|11626.6|11611.6|11631.5|11611.6|11626.6|11606.5|0
1637586990000|2021-11-22 13:16:30|11627.5|11612.5|11633|11608|11633|11612.5|11627.5|11608|0
1637587010000|2021-11-22 13:16:50|11626.5|11611.5|11626|11611|11626.5|11611.5|11626|11611|0
1637587020000|2021-11-22 13:17:00|11625.5|11610.5|11625.5|11610.5|11625.5|11610.5|11625.5|11610.5|0
1637587030000|2021-11-22 13:17:10|11625|11610|11617.5|11602.5|11625|11610|11617|11602|0
1637587050000|2021-11-22 13:17:30|11617|11602|11617.5|11602.5|11617.5|11602.5|11617|11602|0
1637587070000|2021-11-22 13:17:50|11617|11602|11617|11602|11617|11602|11616.5|11601.5|2
1637587090000|2021-11-22 13:18:10|11617.5|11602.5|11616.5|11601.5|11617.5|11602.5|11616.5|11601.5|0
1637587140000|2021-11-22 13:19:00|11612.1|11597.1|11614.5|11599.5|11615.5|11600.5|11612.1|11597.1|0
1637587150000|2021-11-22 13:19:10|11615|11600|11615|11600|11615|11600|11615|11600|0
1637587160000|2021-11-22 13:19:20|11615.1|11600.1|11623.4|11608.4|11623.5|11608.5|11615.1|11600.1|0
1637587170000|2021-11-22 13:19:30|11623|11608|11623.5|11608.5|11623.5|11608.5|11623|11608|0
1637587180000|2021-11-22 13:19:40|11623.4|11608.4|11620.5|11605.5|11623.4|11608.4|11620.5|11605.5|0
1637587190000|2021-11-22 13:19:50|11621.5|11606.5|11621.5|11606.5|11621.5|11606.5|11621|11606|0
1637587200000|2021-11-22 13:20:00|11620|11605|11620.6|11605.6|11620.6|11605.6|11620|11605|0
1637587210000|2021-11-22 13:20:10|11620.1|11605.1|11620.1|11605.1|11620.1|11605.1|11620.1|11605.1|0
1637587220000|2021-11-22 13:20:20|11620|11605|11616.3|11601.3|11620|11605|11616.3|11601.3|0
1637587230000|2021-11-22 13:20:30|11614.9|11599.9|11614.8|11599.8|11614.9|11599.9|11614.8|11599.8|0
1637587240000|2021-11-22 13:20:40|11614.9|11599.9|11614.9|11599.9|11614.9|11599.9|11614.9|11599.9|0
1637587250000|2021-11-22 13:20:50|11614.4|11599.4|11612.2|11597.2|11614.4|11599.4|11612.2|11597.2|10
1637587260000|2021-11-22 13:21:00|11609.8|11594.8|11608.8|11593.8|11609.8|11594.8|11608.8|11593.8|0
1637587310000|2021-11-22 13:21:50|11611.5|11596.5|11613.3|11598.3|11613.3|11598.3|11611.5|11596.5|4
1637587320000|2021-11-22 13:22:00|11611.9|11596.9|11611.9|11596.9|11611.9|11596.9|11611.9|11596.9|0
1637587330000|2021-11-22 13:22:10|11611.5|11596.5|11611.5|11596.5|11611.5|11596.5|11611.5|11596.5|0
1637587350000|2021-11-22 13:22:30|11612.9|11597.9|11612.9|11597.9|11612.9|11597.9|11612.9|11597.9|0
1637587370000|2021-11-22 13:22:50|11613.3|11598.3|11612.9|11597.9|11613.4|11598.4|11612.9|11597.9|0
1637587390000|2021-11-22 13:23:10|11609.2|11594.2|11609.2|11594.2|11609.2|11594.2|11609.2|11594.2|0
1637587420000|2021-11-22 13:23:40|11607.7|11592.7|11604.1|11589.1|11607.9|11592.9|11604.1|11589.1|16
1637587430000|2021-11-22 13:23:50|11605.9|11590.9|11605.9|11590.9|11605.9|11590.9|11605.9|11590.9|1
1637587440000|2021-11-22 13:24:00|11605.4|11590.4|11604.7|11589.7|11605.4|11590.4|11603.6|11588.6|15
1637587450000|2021-11-22 13:24:10|11603.7|11588.7|11603.7|11588.7|11603.7|11588.7|11603.7|11588.7|4
1637587460000|2021-11-22 13:24:20|11605.2|11590.2|11605.2|11590.2|11605.2|11590.2|11605.2|11590.2|0
1637587470000|2021-11-22 13:24:30|11605.7|11590.7|11605.6|11590.6|11605.7|11590.7|11605.6|11590.6|4
1637587480000|2021-11-22 13:24:40|11605.2|11590.2|11604.2|11589.2|11605.2|11590.2|11604.2|11589.2|1
1637587490000|2021-11-22 13:24:50|11603.8|11588.8|11603.8|11588.8|11603.8|11588.8|11603.8|11588.8|1
1637587500000|2021-11-22 13:25:00|11605.2|11590.2|11606.1|11591.1|11606.1|11591.1|11605.2|11590.2|0
1637587530000|2021-11-22 13:25:30|11606.2|11591.2|11607.9|11592.9|11607.9|11592.9|11606.2|11591.2|1
1637587550000|2021-11-22 13:25:50|11606|11591|11606|11591|11606|11591|11606|11591|0
1637587560000|2021-11-22 13:26:00|11605.5|11590.5|11604.5|11589.5|11605.5|11590.5|11604.5|11589.5|0
1637587570000|2021-11-22 13:26:10|11604|11589|11604|11589|11604|11589|11604|11589|1
1637587580000|2021-11-22 13:26:20|11604.5|11589.5|11604|11589|11604.5|11589.5|11604|11589|5
1637587600000|2021-11-22 13:26:40|11604.5|11589.5|11604.5|11589.5|11604.5|11589.5|11604.5|11589.5|0
1637587610000|2021-11-22 13:26:50|11604|11589|11604|11589|11604|11589|11604|11589|0
1637587640000|2021-11-22 13:27:20|||||||||1
1637587650000|2021-11-22 13:27:30|11605.8|11590.8|11605.9|11590.9|11605.9|11590.9|11605.8|11590.8|1
1637587700000|2021-11-22 13:28:20|||||||||1
1637587770000|2021-11-22 13:29:30|11606.8|11591.8|11607.2|11592.2|11607.3|11592.3|11606.8|11591.8|2
1637587780000|2021-11-22 13:29:40|11608.1|11593.1|11612.2|11597.2|11612.2|11597.2|11608.1|11593.1|1
1637587790000|2021-11-22 13:29:50|11612.7|11597.7|11633|11618|11633.5|11618.5|11612.7|11597.7|1
1637587800000|2021-11-22 13:30:00|11632.5|11617.5|11634.9|11609.9|11634.9|11617.5|11626.2|11609.9|0
1637587810000|2021-11-22 13:30:10|11630.9|11615.9|11631|11616|11631|11616|11630.9|11615.9|0
1637587830000|2021-11-22 13:30:30|11631.1|11616.1|11631.1|11616.1|11631.1|11616.1|11631.1|11616.1|0
1637587840000|2021-11-22 13:30:40|11631|11616|11631|11616|11631|11616|11631|11616|0
1637587850000|2021-11-22 13:30:50|11631.1|11616.1|11636.2|11621.2|11636.2|11621.2|11631.1|11616.1|0
1637587860000|2021-11-22 13:31:00|11636.3|11621.3|11638.2|11623.2|11638.2|11623.2|11636.3|11621.3|1
1637587870000|2021-11-22 13:31:10|11643.3|11618.3|11642.7|11627.7|11643.3|11627.7|11639.2|11618.3|0
1637587880000|2021-11-22 13:31:20|11647.8|11622.8|11644.2|11629.2|11647.8|11629.2|11644.2|11622.8|0
1637587900000|2021-11-22 13:31:40|11644.3|11629.3|11643.4|11628.4|11644.3|11629.3|11642.9|11627.9|0
1637587910000|2021-11-22 13:31:50|11646.9|11621.9|11647.9|11622.9|11647.9|11622.9|11646.9|11621.9|0
1637587920000|2021-11-22 13:32:00|11643.4|11628.4|11647.8|11622.8|11648.3|11628.4|11643.4|11622.3|0
1637587940000|2021-11-22 13:32:20|11642.9|11627.9|11643.9|11628.9|11643.9|11628.9|11642.9|11627.9|0
1637587950000|2021-11-22 13:32:30|11644.4|11629.4|11644.5|11629.5|11644.5|11629.5|11644.4|11629.4|0
1637587960000|2021-11-22 13:32:40|11645|11630|11646|11631|11646.5|11631.5|11645|11630|0
1637587980000|2021-11-22 13:33:00|11643.8|11628.8|11644|11629|11644.5|11629.5|11643.5|11628.5|0
1637587990000|2021-11-22 13:33:10|11646|11631|11646|11631|11646|11631|11646|11631|0
1637588000000|2021-11-22 13:33:20|11646.5|11631.5|11647.5|11632.5|11647.5|11632.5|11646.5|11631.5|0
1637588010000|2021-11-22 13:33:30|11648|11633|11657.5|11642.5|11663.6|11648.6|11648|11633|1
1637588020000|2021-11-22 13:33:40|11656.8|11641.8|11659.8|11634.8|11660.4|11641.8|11656.8|11633.8|0
1637588030000|2021-11-22 13:33:50|11659.6|11634.6|11651.3|11636.3|11659.6|11636.3|11651.3|11632.8|0
1637588040000|2021-11-22 13:34:00|11651.4|11636.4|11656.3|11631.3|11656.3|11636.9|11651.4|11631.3|0
1637588050000|2021-11-22 13:34:10|11649.8|11634.8|11650|11635|11650|11635|11649.4|11634.4|0
1637588060000|2021-11-22 13:34:20|11648.9|11633.9|11649|11634|11649|11634|11648.9|11633.9|0
1637588070000|2021-11-22 13:34:30|11649.4|11634.4|11648|11633|11649.4|11634.4|11648|11633|0
1637588090000|2021-11-22 13:34:50|11646.5|11631.5|11646.5|11631.5|11646.5|11631.5|11646.5|11631.5|0
1637588100000|2021-11-22 13:35:00|11647|11632|11649.5|11634.5|11650|11635|11647|11632|0
1637588120000|2021-11-22 13:35:20|11649.4|11634.4|11644.5|11629.5|11649.4|11634.4|11643.9|11628.9|0
1637588130000|2021-11-22 13:35:30|11643.5|11628.5|11642.5|11627.5|11647.8|11628.5|11642.5|11622.8|0
1637588140000|2021-11-22 13:35:40|11646.5|11621.5|11642|11627|11646.5|11627|11642|11621.5|0
1637588150000|2021-11-22 13:35:50|11646.9|11621.9|11640.5|11625.5|11646.9|11625.5|11640.5|11621.9|0
1637588160000|2021-11-22 13:36:00|11644.1|11619.1|11638.5|11623.5|11645|11626|11636.1|11619.1|0
1637588170000|2021-11-22 13:36:10|11638.4|11623.4|11636.5|11621.5|11638.5|11623.5|11636.5|11621.5|0
1637588180000|2021-11-22 13:36:20|11638.5|11623.5|11638.5|11623.5|11638.5|11623.5|11638.5|11623.5|0
1637588190000|2021-11-22 13:36:30|11638|11623|11637.5|11622.5|11638.1|11623.1|11637.5|11622.5|0
1637588200000|2021-11-22 13:36:40|11636.6|11621.6|11637.5|11622.5|11637.5|11622.5|11636.6|11621.6|0
1637588210000|2021-11-22 13:36:50|11637.3|11622.3|11639.5|11624.5|11639.9|11624.9|11634.6|11619.6|0
1637588220000|2021-11-22 13:37:00|11638.9|11623.9|11640|11625|11640.5|11625.5|11637.5|11622.5|0
1637588230000|2021-11-22 13:37:10|11640.5|11625.5|11640.5|11625.5|11640.5|11625.5|11640.5|11625.5|0
1637588240000|2021-11-22 13:37:20|11641|11626|11641|11626|11641|11626|11641|11626|0
1637588250000|2021-11-22 13:37:30|11642|11627|11643|11628|11643|11628|11642|11627|0
1637588270000|2021-11-22 13:37:50|11642.9|11627.9|11642.9|11627.9|11642.9|11627.9|11642.9|11627.9|0
1637588280000|2021-11-22 13:38:00|11642.4|11627.4|11641.4|11626.4|11642.4|11627.4|11641.4|11626.4|0
1637588290000|2021-11-22 13:38:10|11641.5|11626.5|11641.5|11626.5|11641.5|11626.5|11641.5|11626.5|0
1637588320000|2021-11-22 13:38:40|11641.4|11626.4|11641.4|11626.4|11641.4|11626.4|11641.4|11626.4|0
1637588330000|2021-11-22 13:38:50|11637.9|11622.9|11637.9|11622.9|11637.9|11622.9|11637.9|11622.9|0
1637588340000|2021-11-22 13:39:00|11637.8|11622.8|11635.1|11620.1|11637.8|11622.8|11632.6|11617.6|1
1637588370000|2021-11-22 13:39:30|11635.2|11620.2|11636.6|11621.6|11636.6|11621.6|11635.2|11620.2|0
1637588380000|2021-11-22 13:39:40|11635.1|11620.1|11633.7|11618.7|11635.1|11620.1|11633.7|11618.7|0
1637588400000|2021-11-22 13:40:00|11634.6|11619.6|11635.1|11620.1|11635.1|11620.1|11634.6|11619.6|0
1637588410000|2021-11-22 13:40:10|11634.7|11619.7|11634.7|11619.7|11634.7|11619.7|11634.7|11619.7|0
1637588420000|2021-11-22 13:40:20|11635.8|11620.8|11639.5|11624.5|11639.5|11624.5|11635.8|11620.8|0
1637588440000|2021-11-22 13:40:40|11640.5|11625.5|11641.5|11626.5|11641.5|11626.5|11640.5|11625.5|0
1637588450000|2021-11-22 13:40:50|11641|11626|11636|11621|11641|11626|11636|11621|0
1637588460000|2021-11-22 13:41:00|11634.2|11619.2|11636.8|11621.8|11636.8|11621.8|11634.2|11619.2|0
1637588470000|2021-11-22 13:41:10|11636.7|11621.7|11636.7|11621.7|11636.7|11621.7|11636.7|11621.7|2
1637588480000|2021-11-22 13:41:20|11636.5|11621.5|11636.5|11621.5|11636.5|11621.5|11636.5|11621.5|2
1637588490000|2021-11-22 13:41:30|11636|11621|11643.8|11628.8|11643.8|11628.8|11636|11621|0
1637588500000|2021-11-22 13:41:40|11643.9|11628.9|11643.9|11628.9|11643.9|11628.9|11643.9|11628.9|0
1637588510000|2021-11-22 13:41:50|11644|11629|11639.5|11624.5|11647.4|11630.7|11639.5|11621.5|0
1637588520000|2021-11-22 13:42:00|11639.6|11624.6|11642.5|11627.5|11642.5|11627.5|11639.6|11624.6|0
1637588530000|2021-11-22 13:42:10|11643|11628|11652.5|11627.5|11652.5|11628|11643|11627.1|0
1637588550000|2021-11-22 13:42:30|11648.1|11633.1|11648.1|11633.1|11648.1|11633.1|11648.1|11633.1|0
1637588630000|2021-11-22 13:43:50|11647.5|11632.5|11648.6|11633.6|11648.6|11633.6|11647.5|11632.5|0
1637588650000|2021-11-22 13:44:10|11648.1|11633.1|11648.1|11633.1|11648.1|11633.1|11648.1|11633.1|0
1637588700000|2021-11-22 13:45:00|11646.8|11631.8|11646.8|11631.8|11646.8|11631.8|11646.8|11631.8|0
1637588710000|2021-11-22 13:45:10|11645.3|11630.3|11644.2|11629.2|11645.3|11630.3|11644.2|11629.2|0
1637588730000|2021-11-22 13:45:30|11644.4|11629.4|11646.2|11631.2|11646.2|11631.2|11644.4|11629.4|0
1637588750000|2021-11-22 13:45:50|11645.7|11630.7|11644.8|11629.8|11645.7|11630.7|11644.8|11629.8|0
1637588760000|2021-11-22 13:46:00|11643.9|11628.9|11643.9|11628.9|11643.9|11628.9|11643.9|11628.9|0
1637588780000|2021-11-22 13:46:20|11643.8|11628.8|11643.4|11628.4|11643.8|11628.8|11643.4|11628.4|0
1637588790000|2021-11-22 13:46:30|11642.8|11627.8|11642.9|11627.9|11642.9|11627.9|11642.8|11627.8|0
1637588810000|2021-11-22 13:46:50|11644.8|11629.8|11644.8|11629.8|11644.8|11629.8|11644.8|11629.8|0
1637588850000|2021-11-22 13:47:30|11644.3|11629.3|11645.7|11630.7|11645.7|11630.7|11644.3|11629.3|2
1637588890000|2021-11-22 13:48:10|11646.2|11631.2|11646.7|11631.7|11646.7|11631.7|11646.2|11631.2|0
1637588910000|2021-11-22 13:48:30|11647.1|11632.1|11649.1|11634.1|11649.1|11634.1|11647.1|11632.1|0
1637588920000|2021-11-22 13:48:40|11651.1|11636.1|11651|11636|11651.5|11636.5|11649.1|11634.1|0
1637588930000|2021-11-22 13:48:50|11650.5|11635.5|11651|11636|11651|11636|11650.5|11635.5|0
1637588940000|2021-11-22 13:49:00|11651.1|11636.1|11651.6|11636.6|11651.6|11636.6|11651.1|11636.1|0
1637588990000|2021-11-22 13:49:50|11651.3|11636.3|11648.6|11633.6|11651.3|11636.3|11648.6|11633.6|0
1637589000000|2021-11-22 13:50:00|11648.1|11633.1|11648.1|11633.1|11648.1|11633.1|11648.1|11633.1|0
1637589010000|2021-11-22 13:50:10|11647.7|11632.7|11647.7|11632.7|11647.7|11632.7|11647.7|11632.7|0
1637589030000|2021-11-22 13:50:30|11648.6|11633.6|11648.6|11633.6|11648.6|11633.6|11648.6|11633.6|0
1637589040000|2021-11-22 13:50:40|11648.1|11633.1|11648.1|11633.1|11648.1|11633.1|11648.1|11633.1|0
1637589060000|2021-11-22 13:51:00|11647.7|11632.7|11651.3|11636.3|11651.3|11636.3|11647.7|11632.7|0
1637589070000|2021-11-22 13:51:10|11655.4|11640.4|11655.4|11640.4|11655.9|11640.9|11655.4|11640.4|0
1637589080000|2021-11-22 13:51:20|11654.6|11639.6|11654.6|11639.6|11654.6|11639.6|11654.6|11639.6|0
1637589100000|2021-11-22 13:51:40|11654.7|11639.7|11654.6|11639.6|11655.7|11640.7|11654.6|11639.6|0
1637589110000|2021-11-22 13:51:50|11654.4|11639.4|11652.8|11637.8|11654.4|11639.4|11652.6|11637.6|0
1637589120000|2021-11-22 13:52:00|11652.4|11637.4|11652.9|11637.9|11653|11638|11652.4|11637.4|1
1637589150000|2021-11-22 13:52:30|11653|11638|11653|11638|11653|11638|11653|11638|0
1637589160000|2021-11-22 13:52:40|11653.3|11638.3|11653.4|11638.4|11656|11641|11653.3|11638.3|0
1637589180000|2021-11-22 13:53:00|11652.5|11637.5|11652.5|11637.5|11652.5|11637.5|11652.5|11637.5|0
1637589190000|2021-11-22 13:53:10|11653.4|11638.4|11653.4|11638.4|11653.4|11638.4|11653.4|11638.4|0
1637589200000|2021-11-22 13:53:20|11653.5|11638.5|11653.6|11638.6|11653.6|11638.6|11653.5|11638.5|0
1637589210000|2021-11-22 13:53:30|11656|11641|11656|11641|11656|11641|11656|11641|0
1637589220000|2021-11-22 13:53:40|11654.6|11639.6|11654.6|11639.6|11654.6|11639.6|11654.6|11639.6|0
1637589240000|2021-11-22 13:54:00|11654.1|11639.1|11653.9|11638.9|11654.1|11639.1|11653.9|11638.9|0
1637589250000|2021-11-22 13:54:10|11653.7|11638.7|11647.7|11632.7|11653.7|11638.7|11647.7|11632.7|0
1637589290000|2021-11-22 13:54:50|11647.6|11632.6|11647.2|11632.2|11647.6|11632.6|11647.2|11632.2|0
1637589340000|2021-11-22 13:55:40|11649.1|11634.1|11649.1|11634.1|11649.1|11634.1|11649.1|11634.1|0
1637589350000|2021-11-22 13:55:50|11648.2|11633.2|11648.2|11633.2|11648.2|11633.2|11648.2|11633.2|0
1637589360000|2021-11-22 13:56:00|11649.1|11634.1|11649.1|11634.1|11649.1|11634.1|11649.1|11634.1|0
1637589400000|2021-11-22 13:56:40|11648.7|11633.7|11649.2|11634.2|11649.2|11634.2|11648.7|11633.7|1
1637589410000|2021-11-22 13:56:50|11647.3|11632.3|11647.3|11632.3|11647.3|11632.3|11647.3|11632.3|0
1637589430000|2021-11-22 13:57:10|11648.7|11633.7|11648.7|11633.7|11648.7|11633.7|11648.7|11633.7|0
1637589540000|2021-11-22 13:59:00|11649.6|11634.6|11649.6|11634.6|11649.6|11634.6|11649.6|11634.6|0
1637589590000|2021-11-22 13:59:50|11652.5|11637.5|11652.5|11637.5|11652.5|11637.5|11652.5|11637.5|0
1637589600000|2021-11-22 14:00:00|11651.6|11636.6|11649.7|11634.7|11651.6|11636.6|11649.7|11634.7|0
1637589610000|2021-11-22 14:00:10|11647.3|11632.3|11647.3|11632.3|11647.3|11632.3|11647.3|11632.3|0
1637589620000|2021-11-22 14:00:20|11646.9|11631.9|11646.8|11631.8|11648.3|11633.3|11646.8|11631.8|1
1637589630000|2021-11-22 14:00:30|11648.2|11633.2|11648.2|11633.2|11648.2|11633.2|11648.2|11633.2|0
1637589640000|2021-11-22 14:00:40|11647.2|11632.2|11647.2|11632.2|11647.2|11632.2|11647.2|11632.2|0
1637589670000|2021-11-22 14:01:10|11648.2|11633.2|11649.6|11634.6|11649.6|11634.6|11648.2|11633.2|0
1637589680000|2021-11-22 14:01:20|11649.7|11634.7|11650.1|11635.1|11650.1|11635.1|11649.6|11634.6|0
1637589710000|2021-11-22 14:01:50|11650|11635|11648.2|11633.2|11650|11635|11648.2|11633.2|0
1637589720000|2021-11-22 14:02:00|11649.8|11634.8|11652.9|11637.9|11653.9|11638.9|11649.8|11634.8|0
1637589730000|2021-11-22 14:02:10|11650.1|11635.1|11640.6|11625.6|11650.1|11635.1|11640.6|11625.6|5
1637589740000|2021-11-22 14:02:20|11640.2|11625.2|11640.2|11625.2|11640.2|11625.2|11640.2|11625.2|2
1637589760000|2021-11-22 14:02:40|11640.7|11625.7|11634.2|11619.2|11640.7|11625.7|11634.2|11619.2|5
1637589780000|2021-11-22 14:03:00|11631.5|11616.5|11636.1|11611.1|11636.1|11616.5|11631.5|11611.1|0
1637589800000|2021-11-22 14:03:20|11637.5|11612.5|11633.1|11618.1|11637.5|11618.1|11632.6|11612.5|0
1637589840000|2021-11-22 14:04:00|11632.7|11617.7|11635.2|11610.2|11637.5|11617.7|11632.7|11610.2|0
1637589900000|2021-11-22 14:05:00|11628.2|11613.2|11629.8|11614.8|11629.8|11614.8|11628.2|11613.2|0
1637589910000|2021-11-22 14:05:10|11629.9|11614.9|11631.4|11616.4|11633.2|11618.2|11629.9|11614.9|0
1637589970000|2021-11-22 14:06:10|11631.5|11616.5|11631.5|11616.5|11631.5|11616.5|11631.5|11616.5|0
1637589980000|2021-11-22 14:06:20|11630.5|11615.5|11629.5|11614.5|11630.5|11615.5|11629.5|11614.5|0
1637589990000|2021-11-22 14:06:30|11628.6|11613.6|11628.1|11613.1|11628.6|11613.6|11626.7|11611.7|0
1637590000000|2021-11-22 14:06:40|11629|11614|11629|11614|11629|11614|11629|11614|0
1637590020000|2021-11-22 14:07:00|11628.5|11613.5|11628.5|11613.5|11628.5|11613.5|11628.5|11613.5|0
1637590030000|2021-11-22 14:07:10|11628.1|11613.1|11628.1|11613.1|11628.1|11613.1|11628.1|11613.1|0
1637590050000|2021-11-22 14:07:30|11627.6|11612.6|11625|11610|11628.1|11613.1|11625|11610|0
1637590060000|2021-11-22 14:07:40|11626|11611|11624.5|11609.5|11626|11611|11624.5|11609.5|0
1637590070000|2021-11-22 14:07:50|11624|11609|11623.5|11608.5|11624|11609|11623.5|11608.5|0
1637590080000|2021-11-22 14:08:00|11620.6|11605.6|11620.2|11605.2|11622|11607|11620.2|11605.2|0
1637590090000|2021-11-22 14:08:10|11621.5|11606.5|11619.2|11604.2|11621.5|11606.5|11616.8|11601.8|9
1637590100000|2021-11-22 14:08:20|11618.7|11603.7|11615.2|11600.2|11618.7|11603.7|11613.3|11598.3|5
1637590110000|2021-11-22 14:08:30|11614.7|11599.7|11614.7|11599.7|11614.7|11599.7|11614.7|11599.7|2
1637590120000|2021-11-22 14:08:40|11614.6|11599.6|11614.2|11599.2|11614.6|11599.6|11614.2|11599.2|0
1637590130000|2021-11-22 14:08:50|11619|11604|11615.6|11600.6|11619|11604|11615.6|11600.6|0
1637590140000|2021-11-22 14:09:00|11615.2|11600.2|11621.2|11606.2|11621.2|11606.2|11615.2|11600.2|0
1637590150000|2021-11-22 14:09:10|11621.3|11606.3|11622.9|11607.9|11622.9|11607.9|11621.3|11606.3|1
1637590210000|2021-11-22 14:10:10|11623.9|11608.9|11622.8|11607.8|11623.9|11608.9|11622.8|11607.8|2
1637590220000|2021-11-22 14:10:20|11622.7|11607.7|11621.8|11606.8|11622.7|11607.7|11621.8|11606.8|0
1637590230000|2021-11-22 14:10:30|11619|11604|11618|11603|11619|11604|11617.5|11602.5|0
1637590270000|2021-11-22 14:11:10|11617.9|11602.9|11618.8|11603.8|11618.8|11603.8|11617.9|11602.9|0
1637590280000|2021-11-22 14:11:20|11619.1|11604.1|11621.4|11606.4|11622.4|11607.4|11618.9|11603.9|4
1637590300000|2021-11-22 14:11:40|11622.3|11607.3|11622.3|11607.3|11622.3|11607.3|11622.3|11607.3|0
1637590340000|2021-11-22 14:12:20|11622.8|11607.8|11622.8|11607.8|11622.8|11607.8|11622.8|11607.8|0
1637590380000|2021-11-22 14:13:00|11623.2|11608.2|11622.8|11607.8|11623.2|11608.2|11622.8|11607.8|6
1637590400000|2021-11-22 14:13:20|11623.3|11608.3|11624.3|11609.3|11624.3|11609.3|11623.3|11608.3|0
1637590420000|2021-11-22 14:13:40|11624|11609|11624.2|11609.2|11624.2|11609.2|11624|11609|2
1637590430000|2021-11-22 14:13:50|11624.7|11609.7|11621.8|11606.8|11628.8|11609.7|11621.8|11603.8|12
1637590440000|2021-11-22 14:14:00|11620.4|11605.4|11619.5|11604.5|11620.4|11605.4|11618.5|11603.5|1
1637590450000|2021-11-22 14:14:10|11619|11604|11619|11604|11619|11604|11619|11604|0
1637590470000|2021-11-22 14:14:30|||||||||1
1637590480000|2021-11-22 14:14:40|11618.7|11603.7|11618.8|11603.8|11618.8|11603.8|11618.7|11603.7|0
1637590490000|2021-11-22 14:14:50|11618.7|11603.7|11612.5|11597.5|11618.7|11603.7|11612.5|11597.5|4
1637590500000|2021-11-22 14:15:00|11611.9|11596.9|11612.9|11597.9|11612.9|11597.9|11611.9|11596.9|0
1637590510000|2021-11-22 14:15:10|11612.4|11597.4|11612.4|11597.4|11612.4|11597.4|11612.4|11597.4|0
1637590530000|2021-11-22 14:15:30|11612.6|11597.6|11612.6|11597.6|11612.6|11597.6|11612.6|11597.6|0
1637590550000|2021-11-22 14:15:50|11611.4|11596.4|11611.4|11596.4|11611.4|11596.4|11611.4|11596.4|0
1637590570000|2021-11-22 14:16:10|11610.8|11595.8|11610.8|11595.8|11610.8|11595.8|11610.8|11595.8|1
1637590580000|2021-11-22 14:16:20|11609|11594|11609.2|11594.2|11609.2|11594.2|11609|11594|2
1637590590000|2021-11-22 14:16:30|11610.1|11595.1|11609.7|11594.7|11610.1|11595.1|11609.1|11594.1|0
1637590610000|2021-11-22 14:16:50|11610.4|11595.4|11616|11601|11616|11601|11610.4|11595.4|1
1637590620000|2021-11-22 14:17:00|11615.5|11600.5|11615.1|11600.1|11615.9|11600.9|11614.5|11599.5|0
1637590630000|2021-11-22 14:17:10|11614.9|11599.9|11614.5|11599.5|11614.9|11599.9|11614|11599|0
1637590640000|2021-11-22 14:17:20|11613.6|11598.6|11613.6|11598.6|11613.6|11598.6|11613.6|11598.6|0
1637590680000|2021-11-22 14:18:00|11612.7|11597.7|11612.7|11597.7|11612.7|11597.7|11612.7|11597.7|0
1637590690000|2021-11-22 14:18:10|11613.2|11598.2|11613.1|11598.1|11613.2|11598.2|11613.1|11598.1|0
1637590700000|2021-11-22 14:18:20|11613.6|11598.6|11613.6|11598.6|11613.6|11598.6|11613.6|11598.6|0
1637590720000|2021-11-22 14:18:40|11616|11601|11616|11601|11616|11601|11616|11601|2
1637590760000|2021-11-22 14:19:20|11617|11602|11617|11602|11617|11602|11617|11602|0
1637590770000|2021-11-22 14:19:30|11616.9|11601.9|11617|11602|11617|11602|11616.9|11601.9|0
1637590790000|2021-11-22 14:19:50|11623|11598|11617|11602|11623|11602|11617|11598|0
1637590810000|2021-11-22 14:20:10|11622|11597|11617.5|11602.5|11622|11602.5|11617.5|11597|0
1637590820000|2021-11-22 14:20:20|11622.5|11597.5|11617.5|11602.5|11622.5|11602.5|11617.5|11597.5|0
1637590840000|2021-11-22 14:20:40|11617.9|11602.9|11622.5|11607.5|11627.4|11607.9|11617.9|11602.4|0
1637590860000|2021-11-22 14:21:00|11622.9|11607.9|11624.4|11609.4|11630.4|11609.4|11622.9|11605.4|0
1637590880000|2021-11-22 14:21:20|||||||||2
1637590890000|2021-11-22 14:21:30|11624.9|11609.9|11624.9|11609.9|11624.9|11609.9|11624.9|11609.9|0
1637590910000|2021-11-22 14:21:50|11625|11610|11625|11610|11625|11610|11625|11610|1
1637590920000|2021-11-22 14:22:00|11629.9|11604.9|11618.3|11603.3|11629.9|11604.9|11618.3|11603.3|0
1637590930000|2021-11-22 14:22:10|11619.2|11604.2|11619.8|11604.8|11619.8|11604.8|11619.2|11604.2|0
1637590940000|2021-11-22 14:22:20|11619.5|11604.5|11612.7|11597.7|11619.5|11604.5|11612.7|11597.7|0
1637590950000|2021-11-22 14:22:30|11613.2|11598.2|11623.1|11598.1|11623.1|11598.2|11613.2|11598.1|0
1637590980000|2021-11-22 14:23:00|11624|11599|11624|11599|11624|11599|11624|11599|0
1637591010000|2021-11-22 14:23:30|||||||||1
1637591060000|2021-11-22 14:24:20|11624.1|11599.1|11624.1|11599.1|11624.1|11599.1|11624.1|11599.1|0
1637591070000|2021-11-22 14:24:30|11624.6|11599.6|11624.5|11599.5|11624.6|11604.4|11619.4|11599.5|0
1637591080000|2021-11-22 14:24:40|11624|11599|11622.6|11607.6|11626.5|11607.6|11622.6|11599|0
1637591090000|2021-11-22 14:24:50|11622.1|11607.1|11622.1|11607.1|11622.1|11607.1|11622.1|11607.1|0
1637591100000|2021-11-22 14:25:00|11622.6|11607.6|11623.1|11608.1|11623.1|11608.1|11622.6|11607.6|0
1637591110000|2021-11-22 14:25:10|11628.2|11603.2|11632.1|11607.1|11632.4|11607.4|11628.2|11603.2|0
1637591120000|2021-11-22 14:25:20|11625.5|11610.5|11626.5|11611.5|11626.5|11611.5|11625.5|11610.5|0
1637591130000|2021-11-22 14:25:30|11626.6|11611.6|11627.6|11612.6|11627.6|11612.6|11626.6|11611.6|0
1637591160000|2021-11-22 14:26:00|11624.2|11609.2|11625.2|11610.2|11625.2|11610.2|11624.2|11609.2|0
1637591170000|2021-11-22 14:26:10|11630.2|11605.2|11630.7|11605.7|11630.7|11609.7|11624.7|11605.2|0
1637591180000|2021-11-22 14:26:20|11630.8|11605.8|11630.8|11605.8|11630.8|11605.8|11630.8|11605.8|0
1637591190000|2021-11-22 14:26:30|11632.2|11607.2|11632.2|11607.2|11632.2|11607.2|11632.2|11607.2|0
1637591200000|2021-11-22 14:26:40|11628.1|11613.1|11628.1|11613.1|11628.1|11613.1|11628.1|11613.1|6
1637591210000|2021-11-22 14:26:50|11627.6|11612.6|11627.2|11612.2|11627.6|11612.6|11627.2|11612.2|1
1637591240000|2021-11-22 14:27:20|11627.7|11612.7|11628.3|11613.3|11628.3|11613.3|11627.7|11612.7|0
1637591250000|2021-11-22 14:27:30|11629.2|11614.2|11629.2|11614.2|11629.2|11614.2|11629.2|11614.2|0
1637591280000|2021-11-22 14:28:00|11634.7|11609.7|11634.7|11609.7|11634.7|11609.7|11634.7|11609.7|0
1637591290000|2021-11-22 14:28:10|11637.9|11612.9|11637.9|11612.9|11637.9|11612.9|11637.9|11612.9|0
1637591300000|2021-11-22 14:28:20|11633.2|11618.2|11630.9|11615.9|11633.2|11618.2|11630.9|11615.9|0
1637591340000|2021-11-22 14:29:00|11634.4|11609.4|11637.3|11612.3|11637.3|11616.9|11629.4|11609.4|0
1637591350000|2021-11-22 14:29:10|11636.8|11611.8|11636.8|11611.8|11636.8|11611.8|11636.8|11611.8|0
1637591360000|2021-11-22 14:29:20|11637|11612|11638.4|11613.4|11638.4|11613.4|11637|11612|0
1637591370000|2021-11-22 14:29:30|11634.4|11619.4|11638.4|11613.4|11639.3|11619.4|11634.4|11613.4|0
1637591380000|2021-11-22 14:29:40|11633.5|11618.5|11634.4|11619.4|11634.4|11619.4|11633.5|11618.5|0
1637591390000|2021-11-22 14:29:50|11634.3|11619.3|11632.9|11617.9|11634.3|11619.3|11632.9|11617.9|0
1637591400000|2021-11-22 14:30:00|11634.3|11619.3|11640.9|11603.4|11648.3|11627.4|11634.3|11603.4|6
1637591410000|2021-11-22 14:30:10|11633.7|11608.7|11633.6|11608.6|11633.7|11608.7|11633.6|11608.6|0
1637591420000|2021-11-22 14:30:20|11639.7|11602.2|11636|11611|11642.9|11611|11636|11602.2|0
1637591430000|2021-11-22 14:30:30|11635.9|11610.9|11633.6|11618.6|11635.9|11619|11629|11607.5|0
1637591440000|2021-11-22 14:30:40|11644.3|11606.8|11644.3|11606.8|11644.3|11606.8|11644.3|11606.8|6
1637591450000|2021-11-22 14:30:50|11644.4|11606.9|11644.4|11606.9|11644.4|11606.9|11644.4|11606.9|0
1637591460000|2021-11-22 14:31:00|11644.3|11606.8|11640.9|11603.4|11644.3|11606.8|11640.9|11603.4|0
1637591470000|2021-11-22 14:31:10|11640.8|11603.3|11638.3|11600.8|11640.8|11603.3|11638.3|11600.8|0
1637591490000|2021-11-22 14:31:30|11637.9|11600.4|11637.4|11599.9|11637.9|11600.4|11637.4|11599.9|0
1637591500000|2021-11-22 14:31:40|11637.6|11600.1|11636.4|11598.9|11639.4|11601.9|11636.4|11598.9|0
1637591520000|2021-11-22 14:32:00|11635.4|11597.9|11635.4|11597.9|11635.4|11597.9|11635.4|11597.9|0
1637591530000|2021-11-22 14:32:10|11636.4|11598.9|11636.4|11598.9|11636.4|11598.9|11636.4|11598.9|0
1637591540000|2021-11-22 14:32:20|11636.3|11598.8|11625.8|11600.8|11636.3|11600.8|11625.8|11594.6|0
1637591550000|2021-11-22 14:32:30|11625.3|11600.3|11635|11597.5|11635|11600.3|11625.3|11597.5|0
1637591560000|2021-11-22 14:32:40|11636.9|11599.4|11636.9|11599.4|11636.9|11599.4|11636.9|11599.4|0
1637591580000|2021-11-22 14:33:00|11636.8|11599.3|11633.6|11596.1|11636.8|11599.3|11633.6|11596.1|0
1637591590000|2021-11-22 14:33:10|11634.9|11597.4|11634.9|11597.4|11634.9|11597.4|11634.9|11597.4|0
1637591600000|2021-11-22 14:33:20|11635|11597.5|11635.5|11598|11635.5|11603.8|11628.8|11597.5|0
1637591610000|2021-11-22 14:33:30|11635|11597.5|11628.7|11603.7|11635|11603.7|11628.7|11597.5|0
1637591640000|2021-11-22 14:34:00|11628.2|11603.2|11628.2|11603.2|11628.2|11603.2|11628.2|11603.2|0
1637591670000|2021-11-22 14:34:30|11634.5|11597|11636.4|11598.9|11636.4|11598.9|11634.5|11597|0
1637591680000|2021-11-22 14:34:40|11630.5|11605.5|11638.8|11601.3|11645.3|11611.2|11630.5|11600.9|0
1637591690000|2021-11-22 14:34:50|11632.5|11607.5|11644.2|11606.7|11644.2|11607.5|11631.1|11601|0
1637591700000|2021-11-22 14:35:00|11642.9|11605.4|11647.9|11610.4|11647.9|11612.9|11637.9|11605.4|15
1637591710000|2021-11-22 14:35:10|11639.6|11614.6|11644.4|11606.9|11645.3|11615.6|11637.6|11606.4|0
1637591720000|2021-11-22 14:35:20|11644.9|11607.4|11651.4|11613.9|11654.7|11617.2|11638.8|11607.4|0
1637591750000|2021-11-22 14:35:50|11650.9|11613.4|11650.9|11613.4|11650.9|11613.4|11650.9|11613.4|0
1637591790000|2021-11-22 14:36:30|11649.4|11611.9|11642.1|11617.1|11649.8|11617.1|11641.6|11610.9|0
1637591800000|2021-11-22 14:36:40|11640.6|11615.6|11644.4|11606.9|11646.5|11615.6|11640.6|11604.3|0
1637591810000|2021-11-22 14:36:50|11644.6|11607.1|11646.4|11608.9|11646.4|11608.9|11644.6|11607.1|0
1637591820000|2021-11-22 14:37:00|11644.5|11607|11646.4|11608.9|11646.4|11608.9|11644.5|11607|0
1637591830000|2021-11-22 14:37:10|11646.6|11609.1|11648.9|11611.4|11649.4|11611.9|11646.6|11609.1|0
1637591840000|2021-11-22 14:37:20|11648.7|11611.2|11647|11609.5|11648.7|11611.2|11645.9|11608.4|0
1637591850000|2021-11-22 14:37:30|11646.9|11609.4|11646.5|11609|11646.9|11609.4|11646|11608.5|0
1637591860000|2021-11-22 14:37:40|11646|11608.5|11646.5|11609|11647|11609.5|11646|11608.5|0
1637591880000|2021-11-22 14:38:00|11639.3|11614.3|11640.3|11615.3|11640.3|11615.3|11639.3|11614.3|0
1637591890000|2021-11-22 14:38:10|11640.2|11615.2|11639.4|11614.4|11640.2|11615.2|11638.9|11613.9|0
1637591910000|2021-11-22 14:38:30|11639.8|11614.8|11630|11615|11639.8|11615.1|11630|11613.8|0
1637591920000|2021-11-22 14:38:40|11629.1|11614.1|11629.1|11614.1|11629.1|11614.1|11629.1|11614.1|0
1637591930000|2021-11-22 14:38:50|11634.2|11609.2|11630.1|11615.1|11634.2|11615.1|11630.1|11609.2|0
1637591940000|2021-11-22 14:39:00|11635.2|11610.2|11630.1|11615.1|11635.6|11615.6|11630.1|11610.2|0
1637591970000|2021-11-22 14:39:30|11630|11615|11629.1|11614.1|11630|11615|11629.1|11614.1|0
1637591980000|2021-11-22 14:39:40|11628.6|11613.6|11629.1|11614.1|11629.1|11614.1|11628.6|11613.6|0
1637592000000|2021-11-22 14:40:00|11629.6|11614.6|11629.6|11614.6|11629.6|11614.6|11629.6|11614.6|0
1637592010000|2021-11-22 14:40:10|11630.1|11615.1|11627.6|11612.6|11630.1|11615.1|11627.6|11612.6|0
1637592020000|2021-11-22 14:40:20|11627.7|11612.7|11628.1|11613.1|11628.1|11613.1|11627.7|11612.7|0
1637592050000|2021-11-22 14:40:50|11628.2|11613.2|11629.1|11614.1|11629.1|11614.1|11628.2|11613.2|0
1637592060000|2021-11-22 14:41:00|11629.6|11614.6|11629.6|11614.6|11629.6|11614.6|11629.6|11614.6|0
1637592090000|2021-11-22 14:41:30|11629.5|11614.5|11629.6|11614.6|11629.6|11614.6|11629.5|11614.5|0
1637592100000|2021-11-22 14:41:40|11629.4|11614.4|11624.9|11609.9|11629.4|11614.4|11624.9|11609.9|0
1637592110000|2021-11-22 14:41:50|11625.4|11610.4|11625.6|11610.6|11626.3|11611.3|11624.9|11609.9|2
1637592120000|2021-11-22 14:42:00|11626.1|11611.1|11629.1|11614.1|11629.1|11614.1|11625.1|11610.1|3
1637592130000|2021-11-22 14:42:10|11629|11614|11628.6|11613.6|11629|11614|11628.6|11613.6|2
1637592140000|2021-11-22 14:42:20|11633.1|11618.1|11633.1|11618.1|11633.1|11618.1|11633.1|11618.1|2
1637592160000|2021-11-22 14:42:40|11633.6|11618.6|11634.1|11619.1|11634.1|11619.1|11633.6|11618.6|0
1637592180000|2021-11-22 14:43:00|11633.6|11618.6|11633.6|11618.6|11633.6|11618.6|11633.6|11618.6|0
1637592190000|2021-11-22 14:43:10|11633.7|11618.7|11634.6|11619.6|11635.1|11620.1|11633.7|11618.7|0
1637592200000|2021-11-22 14:43:20|11633.6|11618.6|11638.7|11623.7|11638.7|11623.7|11633.6|11618.6|0
1637592210000|2021-11-22 14:43:30|11639.6|11624.6|11640.1|11625.1|11644.5|11626.1|11639.6|11619.5|0
1637592220000|2021-11-22 14:43:40|11639.6|11624.6|11636.6|11621.6|11639.6|11624.6|11636.5|11621.5|0
1637592230000|2021-11-22 14:43:50|11637.7|11622.7|11634.1|11619.1|11637.7|11622.7|11634.1|11619.1|0
1637592240000|2021-11-22 14:44:00|11633.6|11618.6|11636.6|11621.6|11636.6|11621.6|11633.6|11618.6|0
1637592250000|2021-11-22 14:44:10|11637|11622|11637.4|11622.4|11637.4|11622.4|11637|11622|0
1637592260000|2021-11-22 14:44:20|11642.1|11627.1|11639|11624|11642.1|11627.1|11639|11624|0
1637592280000|2021-11-22 14:44:40|11637.5|11622.5|11638|11623|11638|11623|11637.5|11622.5|0
1637592290000|2021-11-22 14:44:50|11638.4|11623.4|11638.9|11623.9|11638.9|11623.9|11638.4|11623.4|2
1637592300000|2021-11-22 14:45:00|11641.9|11626.9|11639.4|11624.4|11641.9|11626.9|11639.4|11624.4|0
1637592310000|2021-11-22 14:45:10|11638|11623|11641.4|11626.4|11641.4|11626.4|11638|11623|0
1637592320000|2021-11-22 14:45:20|11641.5|11626.5|11636.5|11621.5|11642.7|11627.7|11636.5|11621.5|0
1637592330000|2021-11-22 14:45:30|11634.6|11619.6|11634.6|11619.6|11634.6|11619.6|11634.6|11619.6|3
1637592350000|2021-11-22 14:45:50|11634.7|11619.7|11637|11622|11637|11622|11634.7|11619.7|2
1637592370000|2021-11-22 14:46:10|||||||||10
1637592380000|2021-11-22 14:46:20|11636.1|11621.1|11636.1|11621.1|11636.1|11621.1|11636.1|11621.1|0
1637592390000|2021-11-22 14:46:30|11635.9|11620.9|11643|11618|11643|11621.9|11635.9|11617.1|0
1637592400000|2021-11-22 14:46:40|11643.4|11618.4|11643.4|11618.4|11643.4|11618.4|11643.4|11618.4|0
1637592410000|2021-11-22 14:46:50|11635.9|11620.9|11635.9|11620.9|11635.9|11620.9|11635.9|11620.9|0
1637592420000|2021-11-22 14:47:00|11635.4|11620.4|11637.2|11612.2|11639.1|11620.4|11634.2|11612.2|0
1637592430000|2021-11-22 14:47:10|11638.2|11613.2|11639.2|11614.2|11639.7|11614.7|11638.2|11613.2|0
1637592440000|2021-11-22 14:47:20|11634.3|11619.3|11635.6|11620.6|11635.6|11620.6|11634.3|11619.3|2
1637592470000|2021-11-22 14:47:50|11635.7|11620.7|11639.4|11624.4|11639.4|11624.4|11635.7|11620.7|0
1637592480000|2021-11-22 14:48:00|11639.1|11624.1|11638.4|11623.4|11641.9|11626.9|11638.4|11623.4|0
1637592490000|2021-11-22 14:48:10|11640.4|11625.4|11640.9|11625.9|11641.4|11626.4|11640.4|11625.4|0
1637592500000|2021-11-22 14:48:20|11638.4|11623.4|11638.4|11623.4|11638.4|11623.4|11638.4|11623.4|0
1637592510000|2021-11-22 14:48:30|11637.9|11622.9|11640.4|11625.4|11640.4|11625.4|11637.9|11622.9|0
1637592520000|2021-11-22 14:48:40|11640.9|11625.9|11640.4|11625.4|11640.9|11625.9|11640.4|11625.4|0
1637592530000|2021-11-22 14:48:50|11640.9|11625.9|11642.4|11627.4|11643.9|11628.9|11640.9|11625.9|0
1637592540000|2021-11-22 14:49:00|11640.4|11625.4|11643.9|11628.9|11643.9|11628.9|11640.4|11625.4|0
1637592550000|2021-11-22 14:49:10|11644|11629|11643.7|11618.7|11645.4|11630.4|11638.5|11618.7|1
1637592570000|2021-11-22 14:49:30|11638.6|11623.6|11638.6|11623.6|11638.6|11623.6|11638.6|11623.6|0
1637592580000|2021-11-22 14:49:40|11640.1|11625.1|11641|11626|11645.5|11626|11640|11620.5|0
1637592590000|2021-11-22 14:49:50|11648.2|11623.2|11648.2|11623.2|11648.2|11623.2|11648.2|11623.2|0
1637592600000|2021-11-22 14:50:00|11648.6|11623.6|11648.7|11623.7|11648.7|11623.7|11648.6|11623.6|0
1637592610000|2021-11-22 14:50:10|11648.2|11623.2|11648.2|11623.2|11648.2|11623.2|11648.2|11623.2|0
1637592630000|2021-11-22 14:50:30|11647.7|11622.7|11639.5|11624.5|11647.7|11627.8|11639.5|11622.7|0
1637592640000|2021-11-22 14:50:40|11637.6|11622.6|11637.6|11622.6|11637.6|11622.6|11637.6|11622.6|0
1637592650000|2021-11-22 14:50:50|11637.7|11622.7|11639|11614|11639|11622.7|11631.4|11611.4|2
1637592660000|2021-11-22 14:51:00|11639.9|11614.9|11636.9|11621.9|11641.9|11621.9|11636.9|11614.9|0
1637592680000|2021-11-22 14:51:20|11641.6|11616.6|11635.3|11610.3|11641.6|11616.6|11635.3|11610.3|0
1637592690000|2021-11-22 14:51:30|11634.4|11609.4|11635.9|11610.9|11635.9|11610.9|11633.9|11608.9|0
1637592700000|2021-11-22 14:51:40|11635.4|11610.4|11631|11616|11635.9|11616|11631|11610.4|0
1637592710000|2021-11-22 14:51:50|11637.3|11612.3|11636.9|11611.9|11637.3|11612.3|11636.4|11611.4|1
1637592720000|2021-11-22 14:52:00|11636.4|11611.4|11632.3|11617.3|11637.5|11617.9|11631.5|11611.4|0
1637592730000|2021-11-22 14:52:10|11625.5|11610.5|11625.5|11610.5|11625.5|11610.5|11625.5|11610.5|0
1637592740000|2021-11-22 14:52:20|11625.1|11610.1|11629.9|11604.9|11629.9|11610.6|11625.1|11604.4|5
1637592750000|2021-11-22 14:52:30|11629.4|11604.4|11630.5|11605.5|11630.5|11609.5|11624.5|11604.4|0
1637592760000|2021-11-22 14:52:40|11633.4|11608.4|11633.3|11608.3|11633.4|11608.4|11633.3|11608.3|0
1637592770000|2021-11-22 14:52:50|11632.4|11607.4|11633.3|11608.3|11633.4|11608.4|11632.4|11607.4|0
1637592790000|2021-11-22 14:53:10|11632.8|11607.8|11632.8|11607.8|11632.8|11607.8|11632.8|11607.8|0
1637592810000|2021-11-22 14:53:30|11632.9|11607.9|11633.3|11608.3|11633.3|11608.3|11632.9|11607.9|0
1637592830000|2021-11-22 14:53:50|11630.3|11615.3|11631.3|11606.3|11633.3|11615.3|11630.3|11606.3|0
1637592840000|2021-11-22 14:54:00|11630.8|11605.8|11629.8|11604.8|11630.8|11605.8|11629.8|11604.8|0
1637592860000|2021-11-22 14:54:20|11623.3|11608.3|11629.4|11614.4|11634.3|11614.4|11623.3|11608.3|1
1637592870000|2021-11-22 14:54:30|11629.5|11614.5|11631.9|11616.9|11631.9|11616.9|11629.5|11614.5|0
1637592880000|2021-11-22 14:54:40|11630.9|11615.9|11630.5|11615.5|11632.9|11617.9|11629.9|11614.9|2
1637592890000|2021-11-22 14:54:50|11630.6|11615.6|11630.1|11615.1|11630.6|11615.6|11630|11615|0
1637592900000|2021-11-22 14:55:00|11630.4|11615.4|11630.1|11615.1|11630.4|11615.4|11630.1|11615.1|2
1637592910000|2021-11-22 14:55:10|11629.7|11614.7|11630.7|11615.7|11631.2|11616.2|11629.7|11614.7|12
1637592920000|2021-11-22 14:55:20|11630.8|11615.8|11633.4|11618.4|11633.4|11618.4|11630.8|11615.8|0
1637592930000|2021-11-22 14:55:30|11634.8|11619.8|11635.3|11620.3|11635.3|11620.3|11634.8|11619.8|0
1637592940000|2021-11-22 14:55:40|11635.4|11620.4|11635.5|11620.5|11635.5|11620.5|11635.4|11620.4|0
1637592960000|2021-11-22 14:56:00|11628.7|11613.7|11628.7|11613.7|11628.7|11613.7|11628.7|11613.7|0
1637592990000|2021-11-22 14:56:30|11630.5|11615.5|11630|11615|11630.5|11615.5|11630|11615|0
1637593000000|2021-11-22 14:56:40|11628.7|11613.7|11627.2|11612.2|11628.7|11613.7|11627.2|11612.2|0
1637593020000|2021-11-22 14:57:00|11626.8|11611.8|11626.5|11611.5|11626.8|11611.8|11626.5|11611.5|1
1637593050000|2021-11-22 14:57:30|11627.1|11612.1|11629.9|11614.9|11631.4|11616.4|11627.1|11612.1|0
1637593070000|2021-11-22 14:57:50|11630.4|11615.4|11630.4|11615.4|11630.4|11615.4|11630.4|11615.4|0
1637593080000|2021-11-22 14:58:00|11630.2|11615.2|11627.9|11612.9|11630.2|11615.2|11627.9|11612.9|0
1637593090000|2021-11-22 14:58:10|11628.4|11613.4|11628.4|11613.4|11628.4|11613.4|11628.4|11613.4|0
1637593120000|2021-11-22 14:58:40|11629.4|11614.4|11639.3|11624.3|11639.3|11624.3|11629.4|11614.4|0
1637593130000|2021-11-22 14:58:50|11639.4|11624.4|11638.2|11623.2|11642.7|11624.8|11638.2|11617.7|0
1637593140000|2021-11-22 14:59:00|11637.7|11622.7|11634.8|11619.8|11637.8|11622.8|11634.7|11619.7|0
1637593150000|2021-11-22 14:59:10|11633|11618|11632.9|11617.9|11633.8|11618.8|11632.9|11617.9|0
1637593160000|2021-11-22 14:59:20|11633.2|11618.2|11632.7|11617.7|11633.2|11618.2|11632.7|11617.7|0
1637593170000|2021-11-22 14:59:30|11633.2|11618.2|11633.6|11618.6|11634.2|11619.2|11631.7|11616.7|0
1637593180000|2021-11-22 14:59:40|11632.7|11617.7|11629.7|11614.7|11632.7|11617.7|11629.7|11614.7|0
1637593190000|2021-11-22 14:59:50|11629.8|11614.8|11629.7|11614.7|11630.7|11615.7|11629.7|11614.7|0
1637593200000|2021-11-22 15:00:00|11630.7|11615.7|11633.7|11618.7|11637.2|11622.2|11630.7|11615.7|0
1637593210000|2021-11-22 15:00:10|11633.2|11618.2|11633.2|11618.2|11633.2|11618.2|11633.2|11618.2|0
1637593220000|2021-11-22 15:00:20|11633.1|11618.1|11630.7|11615.7|11633.1|11618.1|11630.7|11615.7|0
1637593240000|2021-11-22 15:00:40|11630.6|11615.6|11629.7|11614.7|11630.7|11615.7|11629.7|11614.7|0
1637593270000|2021-11-22 15:01:10|11629.6|11614.6|11626.1|11611.1|11629.6|11614.6|11626.1|11611.1|0
1637593280000|2021-11-22 15:01:20|11628.7|11613.7|11629.7|11614.7|11629.7|11614.7|11628.7|11613.7|0
1637593290000|2021-11-22 15:01:30|11630.3|11615.3|11634.2|11619.2|11635.1|11620.1|11630.3|11615.3|0
1637593310000|2021-11-22 15:01:50|11632.7|11617.7|11633.1|11618.1|11633.1|11618.1|11632.7|11617.7|6
1637593320000|2021-11-22 15:02:00|11633.2|11618.2|11634.1|11619.1|11634.1|11619.1|11633.2|11618.2|0
1637593340000|2021-11-22 15:02:20|11636.3|11611.3|11636.8|11611.8|11636.8|11611.8|11636.3|11611.3|0
1637593350000|2021-11-22 15:02:30|11632.3|11617.3|11632.8|11617.8|11632.8|11617.8|11632.3|11617.3|0
1637593370000|2021-11-22 15:02:50|11631.8|11616.8|11629.8|11614.8|11633.3|11618.3|11629.8|11614.8|0
1637593380000|2021-11-22 15:03:00|11629.9|11614.9|11632.4|11617.4|11632.4|11617.4|11629.9|11614.9|0
1637593390000|2021-11-22 15:03:10|11633.2|11618.2|11636.3|11611.3|11637.2|11618.2|11632.3|11611.3|0
1637593400000|2021-11-22 15:03:20|11636.4|11611.4|11631.3|11616.3|11636.8|11616.3|11630.8|11610.8|0
1637593420000|2021-11-22 15:03:40|11631|11616|11631|11616|11631|11616|11631|11616|0
1637593440000|2021-11-22 15:04:00|11630.9|11615.9|11630.4|11615.4|11630.9|11615.9|11630.4|11615.4|0
1637593450000|2021-11-22 15:04:10|11629.8|11614.8|11626.5|11611.5|11629.8|11614.8|11626.5|11611.5|0
1637593460000|2021-11-22 15:04:20|11626.4|11611.4|11625.5|11610.5|11626.4|11611.4|11625.5|11610.5|0
1637593480000|2021-11-22 15:04:40|11625.6|11610.6|11625.6|11610.6|11625.6|11610.6|11625.6|11610.6|1
1637593490000|2021-11-22 15:04:50|11625.7|11610.7|11625.7|11610.7|11625.7|11610.7|11625.7|11610.7|0
1637593500000|2021-11-22 15:05:00|11624.7|11609.7|11624.2|11609.2|11624.7|11609.7|11624.2|11609.2|0
1637593510000|2021-11-22 15:05:10|11624.4|11609.4|11623.9|11608.9|11624.4|11609.4|11623.9|11608.9|0
1637593520000|2021-11-22 15:05:20|11624.4|11609.4|11623.9|11608.9|11624.4|11609.4|11623.9|11608.9|1
1637593530000|2021-11-22 15:05:30|||||||||1
1637593540000|2021-11-22 15:05:40|11623.4|11608.4|11623.4|11608.4|11623.9|11608.9|11623.4|11608.4|0
1637593550000|2021-11-22 15:05:50|11624.4|11609.4|11623.9|11608.9|11624.4|11609.4|11623.9|11608.9|2
1637593580000|2021-11-22 15:06:20|11624|11609|11624|11609|11624|11609|11624|11609|0
1637593590000|2021-11-22 15:06:30|11624.4|11609.4|11624.4|11609.4|11624.4|11609.4|11624.4|11609.4|0
1637593620000|2021-11-22 15:07:00|11625.9|11610.9|11625.8|11610.8|11625.9|11610.9|11625.8|11610.8|0
1637593630000|2021-11-22 15:07:10|11624.9|11609.9|11626.9|11611.9|11626.9|11611.9|11624.9|11609.9|0
1637593640000|2021-11-22 15:07:20|11627.4|11612.4|11630.4|11615.4|11630.4|11615.4|11627.4|11612.4|0
1637593650000|2021-11-22 15:07:30|11630.9|11615.9|11630.9|11615.9|11630.9|11615.9|11630.9|11615.9|0
1637593690000|2021-11-22 15:08:10|11626.4|11611.4|11625.9|11610.9|11627.9|11612.9|11625.9|11610.9|0
1637593720000|2021-11-22 15:08:40|11626|11611|11627.4|11612.4|11627.4|11612.4|11626|11611|0
1637593740000|2021-11-22 15:09:00|11628.4|11613.4|11630|11615|11630|11615|11628.4|11613.4|0
1637593750000|2021-11-22 15:09:10|11630.5|11615.5|11630.5|11615.5|11630.5|11615.5|11630.5|11615.5|0
1637593760000|2021-11-22 15:09:20|11631.5|11616.5|11631.8|11616.8|11633|11618|11631.3|11616.3|1
1637593770000|2021-11-22 15:09:30|11631.7|11616.7|11630.4|11615.4|11631.7|11616.7|11630.4|11615.4|0
1637593780000|2021-11-22 15:09:40|11629.9|11614.9|11629.9|11614.9|11629.9|11614.9|11629.9|11614.9|1
1637593790000|2021-11-22 15:09:50|11629|11614|11629.5|11614.5|11629.5|11614.5|11628.6|11613.6|3
1637593800000|2021-11-22 15:10:00|11629|11614|11628.1|11613.1|11629|11614|11626.6|11611.6|0
1637593810000|2021-11-22 15:10:10|11628.5|11613.5|11627.6|11612.6|11628.5|11613.5|11627.6|11612.6|0
1637593820000|2021-11-22 15:10:20|11626.9|11611.9|11626.3|11611.3|11626.9|11611.9|11626.3|11611.3|5
1637593830000|2021-11-22 15:10:30|11624.8|11609.8|11627.8|11612.8|11627.8|11612.8|11624.3|11609.3|0
1637593840000|2021-11-22 15:10:40|11627.7|11612.7|11626.8|11611.8|11627.7|11612.7|11626.8|11611.8|0
1637593850000|2021-11-22 15:10:50|11625.8|11610.8|11628.8|11613.8|11628.8|11613.8|11625.8|11610.8|0
1637593860000|2021-11-22 15:11:00|11626.8|11611.8|11624.3|11609.3|11626.8|11611.8|11624.3|11609.3|0
1637593870000|2021-11-22 15:11:10|11624.4|11609.4|11624.8|11609.8|11625.3|11610.3|11624.4|11609.4|0
1637593900000|2021-11-22 15:11:40|11625.1|11610.1|11627.8|11612.8|11627.8|11612.8|11625.1|11610.1|0
1637593950000|2021-11-22 15:12:30|11628.1|11613.1|11628.1|11613.1|11628.1|11613.1|11628.1|11613.1|1
1637593960000|2021-11-22 15:12:40|11629.1|11614.1|11629.1|11614.1|11629.1|11614.1|11629.1|11614.1|0
1637593980000|2021-11-22 15:13:00|11631.5|11616.5|11629.8|11614.8|11631.5|11616.5|11629.8|11614.8|10
1637594000000|2021-11-22 15:13:20|11629.7|11614.7|11626.1|11611.1|11629.7|11614.7|11626.1|11611.1|4
1637594010000|2021-11-22 15:13:30|11626.5|11611.5|11626.5|11611.5|11627.5|11612.5|11626.5|11611.5|4
1637594020000|2021-11-22 15:13:40|11626.6|11611.6|11627.1|11612.1|11627.1|11612.1|11626.6|11611.6|1
1637594050000|2021-11-22 15:14:10|11626.8|11611.8|11626.8|11611.8|11626.9|11611.9|11626.8|11611.8|4
1637594060000|2021-11-22 15:14:20|11627.1|11612.1|11634|11619|11634|11619|11627.1|11612.1|0
1637594070000|2021-11-22 15:14:30|11634.9|11619.9|11634.9|11619.9|11634.9|11619.9|11634.9|11619.9|0
1637594090000|2021-11-22 15:14:50|11635.3|11620.3|11635.3|11620.3|11635.3|11620.3|11635.3|11620.3|5
1637594100000|2021-11-22 15:15:00|11635.1|11620.1|11631.7|11616.7|11635.1|11620.1|11631.7|11616.7|3
1637594110000|2021-11-22 15:15:10|11631.6|11616.6|11629.3|11614.3|11631.6|11616.6|11629.3|11614.3|0
1637594120000|2021-11-22 15:15:20|11629.2|11614.2|11625.2|11610.2|11629.2|11614.2|11625.2|11610.2|1
1637594130000|2021-11-22 15:15:30|11625.3|11610.3|11625.2|11610.2|11625.3|11610.3|11625.2|11610.2|5
1637594140000|2021-11-22 15:15:40|11625.7|11610.7|11624.7|11609.7|11625.7|11610.7|11624.7|11609.7|1
1637594150000|2021-11-22 15:15:50|11625.2|11610.2|11625.1|11610.1|11625.2|11610.2|11625.1|11610.1|0
1637594160000|2021-11-22 15:16:00|11623.7|11608.7|11623.7|11608.7|11623.7|11608.7|11623.7|11608.7|0
1637594170000|2021-11-22 15:16:10|11623.8|11608.8|11625.2|11610.2|11625.2|11610.2|11623.8|11608.8|5
1637594180000|2021-11-22 15:16:20|11625.3|11610.3|11627.2|11612.2|11627.2|11612.2|11625.3|11610.3|0
1637594190000|2021-11-22 15:16:30|11628.2|11613.2|11629.2|11614.2|11629.2|11614.2|11628.2|11613.2|5
1637594200000|2021-11-22 15:16:40|11629.7|11614.7|11630.2|11615.2|11630.2|11615.2|11629.7|11614.7|0
1637594210000|2021-11-22 15:16:50|11630.7|11615.7|11630.1|11615.1|11631.2|11616.2|11629.8|11614.8|3
1637594220000|2021-11-22 15:17:00|11629.5|11614.5|11629.5|11614.5|11629.5|11614.5|11629.5|11614.5|9
1637594230000|2021-11-22 15:17:10|11629.9|11614.9|11629.9|11614.9|11629.9|11614.9|11629.9|11614.9|1
1637594250000|2021-11-22 15:17:30|11630|11615|11631.8|11616.8|11632.3|11617.3|11630|11615|0
1637594270000|2021-11-22 15:17:50|11631.3|11616.3|11632.8|11617.8|11632.8|11617.8|11631.3|11616.3|0
1637594280000|2021-11-22 15:18:00|11632.3|11617.3|11634.5|11619.5|11634.5|11619.5|11632.3|11617.3|5
1637594290000|2021-11-22 15:18:10|11635.8|11620.8|11635.8|11620.8|11635.8|11620.8|11635.8|11620.8|0
1637594340000|2021-11-22 15:19:00|11636.3|11621.3|11634.9|11619.9|11636.4|11621.4|11634.9|11619.9|0
1637594350000|2021-11-22 15:19:10|11633.1|11618.1|11630.7|11615.7|11633.1|11618.1|11630.2|11615.2|0
1637594360000|2021-11-22 15:19:20|11630.2|11615.2|11630.2|11615.2|11630.2|11615.2|11630.1|11615.1|1
1637594370000|2021-11-22 15:19:30|11630.1|11615.1|11628.6|11613.6|11630.1|11615.1|11628.6|11613.6|0
1637594380000|2021-11-22 15:19:40|11628.4|11613.4|11626.7|11611.7|11628.4|11613.4|11625.1|11610.1|9
1637594390000|2021-11-22 15:19:50|11625.8|11610.8|11628.2|11613.2|11628.2|11613.2|11625.8|11610.8|1
1637594400000|2021-11-22 15:20:00|11626|11611|11626|11611|11626|11611|11626|11611|0
1637594410000|2021-11-22 15:20:10|11626.8|11611.8|11621.6|11606.6|11626.8|11611.8|11620.1|11605.1|2
1637594420000|2021-11-22 15:20:20|11621|11606|11621.6|11606.6|11621.6|11606.6|11619.6|11604.6|0
1637594430000|2021-11-22 15:20:30|11620.6|11605.6|11620.6|11605.6|11620.6|11605.6|11620.6|11605.6|0
1637594460000|2021-11-22 15:21:00|11620.1|11605.1|11619.1|11604.1|11620.1|11605.1|11619.1|11604.1|0
1637594470000|2021-11-22 15:21:10|11619.7|11604.7|11620.6|11605.6|11621.1|11606.1|11619.7|11604.7|1
1637594480000|2021-11-22 15:21:20|11621.1|11606.1|11620.1|11605.1|11621.1|11606.1|11618.6|11603.6|0
1637594490000|2021-11-22 15:21:30|11618.6|11603.6|11619.7|11594.7|11619.7|11603.6|11618.1|11594|8
1637594510000|2021-11-22 15:21:50|11614.7|11599.7|11615.6|11600.6|11615.6|11600.6|11614.7|11599.7|0
1637594530000|2021-11-22 15:22:10|11615.2|11600.2|11615.2|11600.2|11615.7|11600.7|11615.2|11600.2|6
1637594540000|2021-11-22 15:22:20|11619.9|11594.9|11610.5|11595.5|11619.9|11595.7|11610.3|11590.7|1
1637594550000|2021-11-22 15:22:30|11610.6|11595.6|11611.5|11596.5|11612.5|11597.5|11610.6|11595.6|0
1637594560000|2021-11-22 15:22:40|11609|11594|11608.9|11593.9|11609|11594|11608.9|11593.9|0
1637594570000|2021-11-22 15:22:50|11608.5|11593.5|11609.6|11594.6|11609.6|11594.6|11608.5|11593.5|0
1637594580000|2021-11-22 15:23:00|11609.2|11594.2|11609.2|11594.2|11609.2|11594.2|11609.2|11594.2|0
1637594590000|2021-11-22 15:23:10|11609.3|11594.3|11608.8|11593.8|11609.3|11594.3|11608.8|11593.8|4
1637594600000|2021-11-22 15:23:20|11609.7|11594.7|11609.7|11594.7|11609.7|11594.7|11609.7|11594.7|1
1637594620000|2021-11-22 15:23:40|11611.1|11596.1|11611.1|11596.1|11611.1|11596.1|11611.1|11596.1|0
1637594630000|2021-11-22 15:23:50|11611.6|11596.6|11609.5|11594.5|11612.1|11597.1|11609.5|11594.5|0
1637594640000|2021-11-22 15:24:00|11609.2|11594.2|11613.4|11598.4|11613.4|11598.4|11609.2|11594.2|2
1637594650000|2021-11-22 15:24:10|11616.3|11601.3|11616.3|11601.3|11616.3|11601.3|11616.3|11601.3|5
1637594660000|2021-11-22 15:24:20|11616.2|11601.2|11618.2|11603.2|11618.2|11603.2|11615.3|11600.3|0
1637594680000|2021-11-22 15:24:40|11618.3|11603.3|11618.3|11603.3|11618.3|11603.3|11618.3|11603.3|0
1637594700000|2021-11-22 15:25:00|11617.9|11602.9|11617.9|11602.9|11618.4|11603.4|11617.9|11602.9|1
1637594710000|2021-11-22 15:25:10|11617.4|11602.4|11616.4|11601.4|11617.9|11602.9|11616.4|11601.4|0
1637594720000|2021-11-22 15:25:20|11616.2|11601.2|11614.2|11599.2|11618.7|11603.7|11613.7|11598.7|0
1637594730000|2021-11-22 15:25:30|11617|11602|11617.8|11602.8|11617.8|11602.8|11617|11602|2
1637594740000|2021-11-22 15:25:40|11617.7|11602.7|11617.3|11602.3|11617.8|11602.8|11616.7|11601.7|0
1637594750000|2021-11-22 15:25:50|11616.7|11601.7|11616.7|11601.7|11617.3|11602.3|11616.7|11601.7|0
1637594770000|2021-11-22 15:26:10|11616.8|11601.8|11616.6|11601.6|11616.8|11601.8|11616.6|11601.6|1
1637594780000|2021-11-22 15:26:20|11615.3|11600.3|11614.7|11599.7|11616.2|11601.2|11614.7|11599.7|0
1637594790000|2021-11-22 15:26:30|||||||||1
1637594800000|2021-11-22 15:26:40|11614.8|11599.8|11614.8|11599.8|11614.8|11599.8|11614.7|11599.7|0
1637594810000|2021-11-22 15:26:50|11614.2|11599.2|11609.9|11594.9|11614.3|11599.3|11609.9|11594.9|0
1637594820000|2021-11-22 15:27:00|11607.2|11592.2|11607.2|11592.2|11607.7|11592.7|11606.2|11591.2|1
1637594830000|2021-11-22 15:27:10|11607.3|11592.3|11609.2|11594.2|11609.3|11594.3|11607.3|11592.3|1
1637594840000|2021-11-22 15:27:20|11609.3|11594.3|11611.8|11596.8|11611.8|11596.8|11609.2|11594.2|1
1637594850000|2021-11-22 15:27:30|11611.7|11596.7|11611.8|11596.8|11611.8|11596.8|11611.7|11596.7|0
1637594860000|2021-11-22 15:27:40|11611.7|11596.7|11611.7|11596.7|11611.8|11596.8|11611.7|11596.7|0
1637594870000|2021-11-22 15:27:50|11611.8|11596.8|11611.7|11596.7|11611.8|11596.8|11611.7|11596.7|0
1637594880000|2021-11-22 15:28:00|11611.8|11596.8|11611.8|11596.8|11611.8|11596.8|11611.7|11596.7|0
1637594900000|2021-11-22 15:28:20|11611.7|11596.7|11611.8|11596.8|11611.9|11596.9|11611.7|11596.7|1
1637594910000|2021-11-22 15:28:30|11611.9|11596.9|11612|11597|11612|11597|11611.8|11596.8|0
1637594920000|2021-11-22 15:28:40|||||||||1
1637594930000|2021-11-22 15:28:50|11612.1|11597.1|11613|11598|11613|11598|11612.1|11597.1|0
1637594940000|2021-11-22 15:29:00|11612.5|11597.5|11617|11602|11617|11602|11612.5|11597.5|0
1637594950000|2021-11-22 15:29:10|11616.3|11601.3|11610.6|11595.6|11616.3|11601.3|11610.6|11595.6|0
1637594960000|2021-11-22 15:29:20|11610|11595|11609|11594|11610|11595|11609|11594|1
1637594970000|2021-11-22 15:29:30|11609.1|11594.1|11608.5|11593.5|11609.1|11594.1|11608.5|11593.5|0
1637594980000|2021-11-22 15:29:40|11608.6|11593.6|11609.5|11594.5|11609.6|11594.6|11608.5|11593.5|0
1637594990000|2021-11-22 15:29:50|11608.1|11593.1|11608.6|11593.6|11608.6|11593.6|11608.1|11593.1|0
1637595000000|2021-11-22 15:30:00|11608.5|11593.5|11609.1|11594.1|11609.6|11594.6|11608|11593|0
1637595010000|2021-11-22 15:30:10|11608.1|11593.1|11605|11590|11608.1|11593.1|11605|11590|0
1637595020000|2021-11-22 15:30:20|11605.1|11590.1|11606.3|11591.3|11607.2|11592.2|11605|11590|3
1637595030000|2021-11-22 15:30:30|11607.2|11592.2|11604.5|11589.5|11608.2|11593.2|11604.5|11589.5|1
1637595040000|2021-11-22 15:30:40|11601.6|11586.6|11601.1|11586.1|11601.6|11586.6|11600.6|11585.6|0
1637595050000|2021-11-22 15:30:50|11597.3|11582.3|11590.1|11575.1|11597.3|11582.3|11590.1|11575.1|1
1637595060000|2021-11-22 15:31:00|11589.6|11574.6|11586.2|11571.2|11589.6|11574.6|11586.2|11571.2|0
1637595070000|2021-11-22 15:31:10|11584.8|11569.8|11585.8|11570.8|11586.8|11571.8|11584.8|11569.8|0
1637595080000|2021-11-22 15:31:20|11587.7|11572.7|11588.2|11573.2|11588.2|11573.2|11587.7|11572.7|0
1637595090000|2021-11-22 15:31:30|11586.8|11571.8|11590.2|11575.2|11591.7|11576.7|11586.8|11571.8|0
1637595100000|2021-11-22 15:31:40|11590|11575|11588.6|11573.6|11590|11575|11588.6|11573.6|0
1637595110000|2021-11-22 15:31:50|11589.6|11574.6|11600.2|11585.2|11600.2|11585.2|11589.6|11574.6|4
1637595120000|2021-11-22 15:32:00|11600.7|11585.7|11604.2|11589.2|11604.2|11589.2|11599.7|11584.7|0
1637595130000|2021-11-22 15:32:10|11603.7|11588.7|11600.7|11585.7|11603.7|11588.7|11600.7|11585.7|0
1637595140000|2021-11-22 15:32:20|11600.4|11585.4|11601.3|11586.3|11601.3|11586.3|11600.4|11585.4|0
1637595150000|2021-11-22 15:32:30|11599.3|11584.3|11606.2|11591.2|11606.2|11591.2|11599.3|11584.3|1
1637595160000|2021-11-22 15:32:40|11606.7|11591.7|11600.8|11585.8|11606.7|11591.7|11599.8|11584.8|1
1637595180000|2021-11-22 15:33:00|11600.7|11585.7|11600.3|11585.3|11600.7|11585.7|11600.3|11585.3|1
1637595230000|2021-11-22 15:33:50|11601.3|11586.3|11604.7|11589.7|11604.7|11589.7|11601.3|11586.3|0
1637595240000|2021-11-22 15:34:00|11603.7|11588.7|11600.8|11585.8|11603.7|11588.7|11600.8|11585.8|0
1637595260000|2021-11-22 15:34:20|11600.2|11585.2|11601.2|11586.2|11601.2|11586.2|11600.2|11585.2|0
1637595270000|2021-11-22 15:34:30|11600.2|11585.2|11601.2|11586.2|11601.2|11586.2|11600.2|11585.2|0
1637595280000|2021-11-22 15:34:40|11600.7|11585.7|11601.7|11586.7|11601.7|11586.7|11600.7|11585.7|0
1637595290000|2021-11-22 15:34:50|11600.2|11585.2|11600.2|11585.2|11600.2|11585.2|11600.2|11585.2|0
1637595300000|2021-11-22 15:35:00|11599.8|11584.8|11599.8|11584.8|11599.8|11584.8|11599.8|11584.8|0
1637595310000|2021-11-22 15:35:10|11599.7|11584.7|11599.7|11584.7|11599.7|11584.7|11599.7|11584.7|0
1637595320000|2021-11-22 15:35:20|11599.8|11584.8|11599.8|11584.8|11599.8|11584.8|11599.8|11584.8|0
1637595330000|2021-11-22 15:35:30|||||||||7
1637595340000|2021-11-22 15:35:40|11599.3|11584.3|11600.4|11585.4|11600.8|11585.8|11599.3|11584.3|0
1637595360000|2021-11-22 15:36:00|11600.3|11585.3|11598.9|11583.9|11600.3|11585.3|11598.9|11583.9|0
1637595380000|2021-11-22 15:36:20|11599.4|11584.4|11599.3|11584.3|11599.4|11584.4|11599.3|11584.3|0
1637595390000|2021-11-22 15:36:30|11599.4|11584.4|11599.4|11584.4|11599.4|11584.4|11599.4|11584.4|0
1637595400000|2021-11-22 15:36:40|11599.7|11584.7|11610.2|11595.2|11610.2|11595.2|11599.7|11584.7|1
1637595410000|2021-11-22 15:36:50|11609.3|11594.3|11609.8|11594.8|11611.3|11596.3|11608.8|11593.8|0
1637595420000|2021-11-22 15:37:00|11609.7|11594.7|11601.7|11586.7|11609.7|11594.7|11601.7|11586.7|7
1637595430000|2021-11-22 15:37:10|11601.6|11586.6|11603.1|11588.1|11603.1|11588.1|11601.6|11586.6|0
1637595440000|2021-11-22 15:37:20|11606.1|11591.1|11606.6|11591.6|11606.6|11591.6|11606.1|11591.1|0
1637595450000|2021-11-22 15:37:30|11606.5|11591.5|11606.5|11591.5|11606.5|11591.5|11606.5|11591.5|0
1637595460000|2021-11-22 15:37:40|11610.4|11595.4|11608.4|11593.4|11610.4|11595.4|11607.5|11592.5|0
1637595470000|2021-11-22 15:37:50|11607.9|11592.9|11608.4|11593.4|11608.4|11593.4|11607.9|11592.9|0
1637595480000|2021-11-22 15:38:00|11608.5|11593.5|11609.6|11594.6|11609.6|11594.6|11608.5|11593.5|0
1637595490000|2021-11-22 15:38:10|11610.4|11595.4|11609.4|11594.4|11610.9|11595.9|11609.4|11594.4|0
1637595500000|2021-11-22 15:38:20|11611|11596|11609.9|11594.9|11611.9|11596.9|11609|11594|2
1637595530000|2021-11-22 15:38:50|11610.9|11595.9|11609.5|11594.5|11610.9|11595.9|11609.4|11594.4|0
1637595540000|2021-11-22 15:39:00|11609.9|11594.9|11608.9|11593.9|11609.9|11594.9|11608.5|11593.5|0
1637595550000|2021-11-22 15:39:10|11606.9|11591.9|11602.6|11587.6|11606.9|11591.9|11602.2|11587.2|0
1637595560000|2021-11-22 15:39:20|11601.2|11586.2|11601.2|11586.2|11601.2|11586.2|11601.1|11586.1|0
1637595570000|2021-11-22 15:39:30|11601.1|11586.1|11600.7|11585.7|11601.1|11586.1|11600.7|11585.7|6
1637595580000|2021-11-22 15:39:40|||||||||1
1637595590000|2021-11-22 15:39:50|11600.9|11585.9|11603.1|11588.1|11603.1|11588.1|11600.9|11585.9|1
1637595600000|2021-11-22 15:40:00|11602.1|11587.1|11602.1|11587.1|11602.1|11587.1|11602.1|11587.1|0
1637595620000|2021-11-22 15:40:20|11602.3|11587.3|11605.6|11590.6|11605.6|11590.6|11602.3|11587.3|0
1637595630000|2021-11-22 15:40:30|11606.5|11591.5|11605.1|11590.1|11606.5|11591.5|11605.1|11590.1|0
1637595640000|2021-11-22 15:40:40|11605|11590|11606|11591|11606|11591|11605|11590|1
1637595650000|2021-11-22 15:40:50|11605|11590|11605|11590|11605.5|11590.5|11605|11590|0
1637595660000|2021-11-22 15:41:00|11604.9|11589.9|11606.9|11591.9|11607|11592|11604|11589|4
1637595680000|2021-11-22 15:41:20|11606.8|11591.8|11604.6|11589.6|11606.8|11591.8|11604.5|11589.5|0
1637595700000|2021-11-22 15:41:40|11605.5|11590.5|11607.7|11592.7|11607.7|11592.7|11605.5|11590.5|0
1637595710000|2021-11-22 15:41:50|11608.2|11593.2|11605.5|11590.5|11608.2|11593.2|11605.5|11590.5|3
1637595720000|2021-11-22 15:42:00|11605.4|11590.4|11607.7|11592.7|11607.7|11592.7|11604.5|11589.5|2
1637595730000|2021-11-22 15:42:10|11608.2|11593.2|11601.7|11586.7|11608.2|11593.2|11601.7|11586.7|10
1637595740000|2021-11-22 15:42:20|||||||||2
1637595750000|2021-11-22 15:42:30|11606.2|11591.2|11602.2|11587.2|11606.2|11591.2|11602.2|11587.2|12
1637595760000|2021-11-22 15:42:40|11603.1|11588.1|11603.1|11588.1|11603.1|11588.1|11603.1|11588.1|0
1637595770000|2021-11-22 15:42:50|11606.8|11591.8|11607.2|11592.2|11607.2|11592.2|11606.8|11591.8|3
1637595780000|2021-11-22 15:43:00|11605.4|11590.4|11607.7|11592.7|11608.2|11593.2|11604.1|11589.1|6
1637595800000|2021-11-22 15:43:20|11608.7|11593.7|11608.7|11593.7|11608.7|11593.7|11608.7|11593.7|0
1637595830000|2021-11-22 15:43:50|11608.2|11593.2|11608.7|11593.7|11608.7|11593.7|11608.2|11593.2|9
1637595840000|2021-11-22 15:44:00|11609.6|11594.6|11603.1|11588.1|11609.6|11594.6|11603.1|11588.1|1
1637595860000|2021-11-22 15:44:20|11605|11590|11605|11590|11605|11590|11605|11590|0
1637595890000|2021-11-22 15:44:50|11605.3|11590.3|11608.9|11593.9|11609|11594|11605.3|11590.3|5
1637595900000|2021-11-22 15:45:00|11607.9|11592.9|11609.4|11594.4|11609.4|11594.4|11607.9|11592.9|0
1637595930000|2021-11-22 15:45:30|11609.5|11594.5|11609|11594|11609.5|11594.5|11606.5|11591.5|0
1637595940000|2021-11-22 15:45:40|11608.9|11593.9|11607.9|11592.9|11608.9|11593.9|11607.9|11592.9|0
1637595950000|2021-11-22 15:45:50|11607.5|11592.5|11610|11595|11610|11595|11607.5|11592.5|0
1637595960000|2021-11-22 15:46:00|11609.9|11594.9|11608|11593|11609.9|11594.9|11608|11593|0
1637595970000|2021-11-22 15:46:10|11606.5|11591.5|11604.1|11589.1|11606.5|11591.5|11604.1|11589.1|0
1637595980000|2021-11-22 15:46:20|||||||||1
1637595990000|2021-11-22 15:46:30|||||||||2
1637596010000|2021-11-22 15:46:50|11604.2|11589.2|11606.5|11591.5|11606.5|11591.5|11604.2|11589.2|0
1637596020000|2021-11-22 15:47:00|11606|11591|11608|11593|11608|11593|11606|11591|0
1637596030000|2021-11-22 15:47:10|||||||||8
1637596040000|2021-11-22 15:47:20|11605|11590|11615.4|11600.4|11615.4|11600.4|11605|11590|0
1637596050000|2021-11-22 15:47:30|11614.9|11599.9|11614.9|11599.9|11615.3|11600.3|11614.4|11599.4|0
1637596060000|2021-11-22 15:47:40|11615.4|11600.4|11609.4|11594.4|11615.4|11600.4|11609|11594|0
1637596070000|2021-11-22 15:47:50|11608.5|11593.5|11608.5|11593.5|11608.5|11593.5|11608.5|11593.5|0
1637596080000|2021-11-22 15:48:00|11608.9|11593.9|11608.5|11593.5|11608.9|11593.9|11608.4|11593.4|0
1637596090000|2021-11-22 15:48:10|11608|11593|11608.5|11593.5|11608.5|11593.5|11608|11593|0
1637596100000|2021-11-22 15:48:20|11608.6|11593.6|11609|11594|11609|11594|11608.6|11593.6|0
1637596120000|2021-11-22 15:48:40|11608.8|11593.8|11608.5|11593.5|11609|11594|11606.5|11591.5|0
1637596130000|2021-11-22 15:48:50|11608.6|11593.6|11609.5|11594.5|11609.5|11594.5|11608.6|11593.6|1
1637596140000|2021-11-22 15:49:00|11609.4|11594.4|11611.5|11596.5|11616.4|11601.4|11609.4|11594.4|0
1637596150000|2021-11-22 15:49:10|11611.6|11596.6|11616.3|11601.3|11616.4|11601.4|11611.6|11596.6|1
1637596160000|2021-11-22 15:49:20|11616.4|11601.4|11615.4|11600.4|11616.9|11601.9|11615.3|11600.3|5
1637596170000|2021-11-22 15:49:30|11615.1|11600.1|11615.3|11600.3|11615.3|11600.3|11615.1|11600.1|10
1637596180000|2021-11-22 15:49:40|11615.5|11600.5|11615.5|11600.5|11615.5|11600.5|11615|11600|0
1637596190000|2021-11-22 15:49:50|11615|11600|11608.4|11593.4|11615|11600|11608.4|11593.4|10
1637596200000|2021-11-22 15:50:00|11608.5|11593.5|11608.9|11593.9|11608.9|11593.9|11608.5|11593.5|49
1637596210000|2021-11-22 15:50:10|11609|11594|11609|11594|11609|11594|11609|11594|0
1637596240000|2021-11-22 15:50:40|11608.9|11593.9|11609|11594|11609|11594|11608.9|11593.9|0
1637596260000|2021-11-22 15:51:00|11608.4|11593.4|11605.1|11590.1|11608.4|11593.4|11605.1|11590.1|9
1637596270000|2021-11-22 15:51:10|11604.6|11589.6|11601|11586|11604.6|11589.6|11601|11586|12
1637596280000|2021-11-22 15:51:20|11599.2|11584.2|11596.1|11581.1|11599.2|11584.2|11596.1|11581.1|15
1637596290000|2021-11-22 15:51:30|11596.4|11581.4|11597.7|11582.7|11597.7|11582.7|11596.4|11581.4|1
1637596300000|2021-11-22 15:51:40|11597.3|11582.3|11598.4|11583.4|11598.4|11583.4|11597.3|11582.3|21
1637596310000|2021-11-22 15:51:50|11598.3|11583.3|11598.3|11583.3|11598.3|11583.3|11598.3|11583.3|0
1637596360000|2021-11-22 15:52:40|11597.8|11582.8|11597.8|11582.8|11597.8|11582.8|11597.8|11582.8|0
1637596370000|2021-11-22 15:52:50|11598.1|11583.1|11596.6|11581.6|11598.1|11583.1|11596.5|11581.5|45
1637596390000|2021-11-22 15:53:10|11596.5|11581.5|11596.5|11581.5|11598.1|11583.1|11596|11581|0
1637596400000|2021-11-22 15:53:20|11596.6|11581.6|11596.6|11581.6|11596.6|11581.6|11596.6|11581.6|0
1637596410000|2021-11-22 15:53:30|11596.5|11581.5|11597.5|11582.5|11598.1|11583.1|11596.5|11581.5|0
1637596420000|2021-11-22 15:53:40|11597|11582|11595.2|11580.2|11597|11582|11595.2|11580.2|0
1637596440000|2021-11-22 15:54:00|||||||||1
1637596470000|2021-11-22 15:54:30|11595.7|11580.7|11595.7|11580.7|11595.7|11580.7|11595.7|11580.7|1
1637596480000|2021-11-22 15:54:40|11597.7|11582.7|11596.2|11581.2|11597.7|11582.7|11595.7|11580.7|0
1637596500000|2021-11-22 15:55:00|11598.2|11583.2|11597.2|11582.2|11598.2|11583.2|11597.2|11582.2|0
1637596540000|2021-11-22 15:55:40|11598.1|11583.1|11598.1|11583.1|11598.1|11583.1|11598.1|11583.1|0
1637596560000|2021-11-22 15:56:00|11598.2|11583.2|11598.2|11583.2|11598.2|11583.2|11598.2|11583.2|0
1637596570000|2021-11-22 15:56:10|11599.6|11584.6|11600.6|11585.6|11600.6|11585.6|11599.6|11584.6|0
1637596580000|2021-11-22 15:56:20|11600.1|11585.1|11599.5|11584.5|11600.1|11585.1|11596.7|11581.7|0
1637596590000|2021-11-22 15:56:30|11600|11585|11599.6|11584.6|11600|11585|11599|11584|1
1637596600000|2021-11-22 15:56:40|11600.1|11585.1|11603.1|11588.1|11603.1|11588.1|11600.1|11585.1|0
1637596610000|2021-11-22 15:56:50|11601.7|11586.7|11604.1|11589.1|11605.6|11590.6|11601.7|11586.7|10
1637596620000|2021-11-22 15:57:00|11603.6|11588.6|11603.6|11588.6|11603.6|11588.6|11603.6|11588.6|0
1637596630000|2021-11-22 15:57:10|11604.6|11589.6|11605.6|11590.6|11605.7|11590.7|11604.6|11589.6|0
1637596640000|2021-11-22 15:57:20|11605.7|11590.7|11606.1|11591.1|11606.1|11591.1|11605.1|11590.1|0
1637596650000|2021-11-22 15:57:30|11606.2|11591.2|11606.1|11591.1|11606.2|11591.2|11606.1|11591.1|0
1637596660000|2021-11-22 15:57:40|11607.6|11592.6|11606.7|11591.7|11607.6|11592.6|11606.7|11591.7|1
1637596670000|2021-11-22 15:57:50|11606.6|11591.6|11608.1|11593.1|11608.1|11593.1|11606.6|11591.6|0
1637596680000|2021-11-22 15:58:00|11608.2|11593.2|11606.7|11591.7|11608.2|11593.2|11606.7|11591.7|5
1637596690000|2021-11-22 15:58:10|11606.8|11591.8|11606.7|11591.7|11606.8|11591.8|11606.6|11591.6|0
1637596700000|2021-11-22 15:58:20|11606.6|11591.6|11606.1|11591.1|11606.7|11591.7|11606.1|11591.1|0
1637596710000|2021-11-22 15:58:30|11606.2|11591.2|11603.2|11588.2|11606.2|11591.2|11603.1|11588.1|0
1637596720000|2021-11-22 15:58:40|||||||||1
1637596730000|2021-11-22 15:58:50|11607.1|11592.1|11608.1|11593.1|11608.7|11593.7|11607.1|11592.1|0
1637596740000|2021-11-22 15:59:00|11605.6|11590.6|11605.6|11590.6|11608.4|11593.4|11605.6|11590.6|0
1637596750000|2021-11-22 15:59:10|11605.7|11590.7|11605.7|11590.7|11606.1|11591.1|11605.1|11590.1|0
1637596760000|2021-11-22 15:59:20|11605.6|11590.6|11605.6|11590.6|11605.7|11590.7|11605.6|11590.6|0
1637596780000|2021-11-22 15:59:40|11605.5|11590.5|11605.5|11590.5|11605.5|11590.5|11605.5|11590.5|0
1637596790000|2021-11-22 15:59:50|11605.4|11590.4|11605.3|11590.3|11605.4|11590.4|11605.3|11590.3|1
1637596800000|2021-11-22 16:00:00|11605.6|11590.6|11607.8|11592.8|11607.8|11592.8|11605.6|11590.6|0
1637596810000|2021-11-22 16:00:10|11607.9|11592.9|11608.3|11593.3|11608.3|11593.3|11605.8|11590.8|0
1637596830000|2021-11-22 16:00:30|11605.3|11590.3|11605.3|11590.3|11605.3|11590.3|11605.3|11590.3|0
1637596860000|2021-11-22 16:01:00|11604.6|11589.6|11598.3|11583.3|11604.6|11589.6|11598.3|11583.3|0
1637596870000|2021-11-22 16:01:10|11598.2|11583.2|11596.3|11581.3|11598.2|11583.2|11596.3|11581.3|0
1637596890000|2021-11-22 16:01:30|11595.4|11580.4|11595.9|11580.9|11595.9|11580.9|11595.4|11580.4|1
1637596900000|2021-11-22 16:01:40|11595.4|11580.4|11595.4|11580.4|11595.4|11580.4|11595.4|11580.4|0
1637596910000|2021-11-22 16:01:50|11597.3|11582.3|11597.3|11582.3|11597.3|11582.3|11597.3|11582.3|0
1637596920000|2021-11-22 16:02:00|11596.9|11581.9|11596.9|11581.9|11596.9|11581.9|11596.9|11581.9|0
1637596930000|2021-11-22 16:02:10|11596.8|11581.8|11596.9|11581.9|11596.9|11581.9|11596.8|11581.8|0
1637596940000|2021-11-22 16:02:20|11596.8|11581.8|11595.9|11580.9|11596.9|11581.9|11595.9|11580.9|1
1637596950000|2021-11-22 16:02:30|11596.4|11581.4|11596.9|11581.9|11596.9|11581.9|11596.4|11581.4|0
1637596970000|2021-11-22 16:02:50|11598.8|11583.8|11598.4|11583.4|11598.8|11583.8|11598.4|11583.4|1
1637596980000|2021-11-22 16:03:00|11598.8|11583.8|11598.8|11583.8|11598.8|11583.8|11598.8|11583.8|0
1637596990000|2021-11-22 16:03:10|11598.7|11583.7|11597.8|11582.8|11598.7|11583.7|11597.8|11582.8|0
1637597000000|2021-11-22 16:03:20|11595.4|11580.4|11595.4|11580.4|11595.4|11580.4|11595.4|11580.4|0
1637597040000|2021-11-22 16:04:00|11595.9|11580.9|11600.8|11585.8|11600.9|11585.9|11595.9|11580.9|0
1637597050000|2021-11-22 16:04:10|11600.7|11585.7|11599.8|11584.8|11600.8|11585.8|11599.8|11584.8|0
1637597060000|2021-11-22 16:04:20|||||||||1
1637597070000|2021-11-22 16:04:30|11599.7|11584.7|11599.7|11584.7|11599.7|11584.7|11599.7|11584.7|1
1637597090000|2021-11-22 16:04:50|11600.4|11585.4|11599.7|11584.7|11600.4|11585.4|11599.7|11584.7|5
1637597100000|2021-11-22 16:05:00|11599.8|11584.8|11599.8|11584.8|11599.8|11584.8|11599.8|11584.8|0
1637597110000|2021-11-22 16:05:10|11599.6|11584.6|11599.6|11584.6|11599.6|11584.6|11599.6|11584.6|9
1637597120000|2021-11-22 16:05:20|11599.7|11584.7|11599.6|11584.6|11599.7|11584.7|11599.6|11584.6|0
1637597140000|2021-11-22 16:05:40|11599.7|11584.7|11603.1|11588.1|11603.1|11588.1|11599.7|11584.7|2
1637597150000|2021-11-22 16:05:50|11603.6|11588.6|11603.6|11588.6|11604.6|11589.6|11603.6|11588.6|0
1637597160000|2021-11-22 16:06:00|11604.6|11589.6|11604.6|11589.6|11604.6|11589.6|11604.6|11589.6|4
1637597200000|2021-11-22 16:06:40|11604.5|11589.5|11604.5|11589.5|11604.5|11589.5|11604.5|11589.5|0
1637597210000|2021-11-22 16:06:50|11604.1|11589.1|11601.5|11586.5|11604.1|11589.1|11601.5|11586.5|0
1637597220000|2021-11-22 16:07:00|11602.4|11587.4|11602.4|11587.4|11602.4|11587.4|11602.4|11587.4|0
1637597250000|2021-11-22 16:07:30|11602.3|11587.3|11598.1|11583.1|11602.3|11587.3|11598.1|11583.1|0
1637597270000|2021-11-22 16:07:50|11597.2|11582.2|11597.2|11582.2|11597.2|11582.2|11597.2|11582.2|4
1637597280000|2021-11-22 16:08:00|11596.7|11581.7|11596.2|11581.2|11596.7|11581.7|11596.2|11581.2|0
1637597290000|2021-11-22 16:08:10|11594|11579|11596.2|11581.2|11596.7|11581.7|11594|11579|1
1637597300000|2021-11-22 16:08:20|11594.4|11579.4|11594.2|11579.2|11594.4|11579.4|11594.2|11579.2|2
1637597310000|2021-11-22 16:08:30|11593.8|11578.8|11592.3|11577.3|11593.8|11578.8|11592.3|11577.3|1
1637597340000|2021-11-22 16:09:00|11592.1|11577.1|11583|11568|11592.1|11577.1|11583|11568|2
1637597350000|2021-11-22 16:09:10|11582.8|11567.8|11579.3|11564.3|11582.8|11567.8|11578.8|11563.8|1
1637597360000|2021-11-22 16:09:20|11579.2|11564.2|11579.8|11564.8|11579.8|11564.8|11578.3|11563.3|0
1637597380000|2021-11-22 16:09:40|11579.9|11564.9|11580.8|11565.8|11580.8|11565.8|11579.9|11564.9|0
1637597390000|2021-11-22 16:09:50|||||||||4
1637597400000|2021-11-22 16:10:00|11579.8|11564.8|11582.6|11567.6|11582.6|11567.6|11579.8|11564.8|0
1637597410000|2021-11-22 16:10:10|11582.7|11567.7|11587.8|11572.8|11587.8|11572.8|11582.2|11567.2|2
1637597420000|2021-11-22 16:10:20|11587.6|11572.6|11580.8|11565.8|11587.6|11572.6|11580.3|11565.3|0
1637597430000|2021-11-22 16:10:30|11580.3|11565.3|11579.8|11564.8|11580.3|11565.3|11579.8|11564.8|0
1637597450000|2021-11-22 16:10:50|11579.9|11564.9|11579.8|11564.8|11580.3|11565.3|11579.8|11564.8|0
1637597460000|2021-11-22 16:11:00|11580.8|11565.8|11581.3|11566.3|11581.3|11566.3|11580.8|11565.8|0
1637597470000|2021-11-22 16:11:10|11580.8|11565.8|11580.8|11565.8|11580.8|11565.8|11580.8|11565.8|0
1637597480000|2021-11-22 16:11:20|11580.9|11565.9|11578.3|11563.3|11580.9|11565.9|11577.7|11562.7|7
1637597490000|2021-11-22 16:11:30|11578.8|11563.8|11582.8|11567.8|11582.8|11567.8|11578.3|11563.3|0
1637597500000|2021-11-22 16:11:40|11583.3|11568.3|11585.8|11570.8|11585.8|11570.8|11583.3|11568.3|0
1637597510000|2021-11-22 16:11:50|11584.8|11569.8|11584.6|11569.6|11584.8|11569.8|11584.6|11569.6|0
1637597520000|2021-11-22 16:12:00|11583.3|11568.3|11583.3|11568.3|11583.3|11568.3|11582.8|11567.8|0
1637597530000|2021-11-22 16:12:10|11583.7|11568.7|11583.3|11568.3|11583.7|11568.7|11583.3|11568.3|0
1637597540000|2021-11-22 16:12:20|11582.8|11567.8|11583.8|11568.8|11583.8|11568.8|11582.8|11567.8|0
1637597550000|2021-11-22 16:12:30|11582.8|11567.8|11582.8|11567.8|11582.8|11567.8|11582.8|11567.8|0
1637597560000|2021-11-22 16:12:40|11582.7|11567.7|11585.8|11570.8|11585.9|11570.9|11582.3|11567.3|0
1637597590000|2021-11-22 16:13:10|11586|11571|11587.7|11572.7|11587.8|11572.8|11586|11571|1
1637597600000|2021-11-22 16:13:20|11586.3|11571.3|11586.3|11571.3|11586.3|11571.3|11586.3|11571.3|0
1637597610000|2021-11-22 16:13:30|11584.8|11569.8|11583.3|11568.3|11584.8|11569.8|11582.3|11567.3|0
1637597630000|2021-11-22 16:13:50|11582.3|11567.3|11583.8|11568.8|11583.8|11568.8|11582.3|11567.3|1
1637597640000|2021-11-22 16:14:00|11582.8|11567.8|11582.8|11567.8|11582.8|11567.8|11582.8|11567.8|0
1637597690000|2021-11-22 16:14:50|11582.5|11567.5|11580.3|11565.3|11582.5|11567.5|11580.3|11565.3|0
1637597700000|2021-11-22 16:15:00|11580.8|11565.8|11580.3|11565.3|11580.8|11565.8|11579.3|11564.3|0
1637597710000|2021-11-22 16:15:10|11580.8|11565.8|11580.8|11565.8|11580.8|11565.8|11580.8|11565.8|0
1637597730000|2021-11-22 16:15:30|11580.6|11565.6|11579.3|11564.3|11580.6|11565.6|11579.3|11564.3|0
1637597770000|2021-11-22 16:16:10|11578.8|11563.8|11578.8|11563.8|11578.8|11563.8|11578.8|11563.8|0
1637597790000|2021-11-22 16:16:30|11579|11564|11580.3|11565.3|11580.3|11565.3|11579|11564|0
1637597810000|2021-11-22 16:16:50|11581.8|11566.8|11579.3|11564.3|11581.8|11566.8|11579.3|11564.3|0
1637597840000|2021-11-22 16:17:20|11581.3|11566.3|11580.3|11565.3|11581.3|11566.3|11580.3|11565.3|1
1637597850000|2021-11-22 16:17:30|11580.7|11565.7|11580.3|11565.3|11580.8|11565.8|11580.3|11565.3|0
1637597870000|2021-11-22 16:17:50|11580.7|11565.7|11582.8|11567.8|11584.8|11569.8|11580.7|11565.7|0
1637597880000|2021-11-22 16:18:00|11582.7|11567.7|11581.3|11566.3|11582.7|11567.7|11581.3|11566.3|0
1637597890000|2021-11-22 16:18:10|11582.8|11567.8|11582.8|11567.8|11583.3|11568.3|11582.8|11567.8|9
1637597910000|2021-11-22 16:18:30|11582.2|11567.2|11582.3|11567.3|11582.3|11567.3|11582.2|11567.2|0
1637597920000|2021-11-22 16:18:40|11582.6|11567.6|11582.3|11567.3|11585.9|11570.9|11582.3|11567.3|0
1637597930000|2021-11-22 16:18:50|11581.8|11566.8|11581.8|11566.8|11581.8|11566.8|11581.8|11566.8|0
1637597950000|2021-11-22 16:19:10|11581.9|11566.9|11582.3|11567.3|11582.3|11567.3|11581.9|11566.9|0
1637597960000|2021-11-22 16:19:20|11582.4|11567.4|11582.4|11567.4|11582.4|11567.4|11582.4|11567.4|0
1637597970000|2021-11-22 16:19:30|||||||||1
1637597980000|2021-11-22 16:19:40|11582.3|11567.3|11582.3|11567.3|11582.3|11567.3|11582.3|11567.3|0
1637598000000|2021-11-22 16:20:00|11582.6|11567.6|11587.3|11572.3|11587.3|11572.3|11582.6|11567.6|0
1637598010000|2021-11-22 16:20:10|11588.3|11573.3|11589.1|11574.1|11589.1|11574.1|11588.3|11573.3|26
1637598020000|2021-11-22 16:20:20|11590|11575|11585.2|11570.2|11590|11575|11585.2|11570.2|0
1637598040000|2021-11-22 16:20:40|11585.7|11570.7|11585.7|11570.7|11585.7|11570.7|11585.7|11570.7|0
1637598070000|2021-11-22 16:21:10|11585.5|11570.5|11585.1|11570.1|11585.5|11570.5|11585.1|11570.1|0
1637598080000|2021-11-22 16:21:20|11583.6|11568.6|11582.1|11567.1|11583.6|11568.6|11582|11567|0
1637598100000|2021-11-22 16:21:40|11583.6|11568.6|11583.6|11568.6|11583.6|11568.6|11583.6|11568.6|0
1637598170000|2021-11-22 16:22:50|11584.6|11569.6|11586.1|11571.1|11586.1|11571.1|11584.6|11569.6|0
1637598180000|2021-11-22 16:23:00|11586.5|11571.5|11588.1|11573.1|11588.6|11573.6|11586.5|11571.5|0
1637598190000|2021-11-22 16:23:10|11587|11572|11587|11572|11587|11572|11587|11572|0
1637598210000|2021-11-22 16:23:30|11586|11571|11585.1|11570.1|11586|11571|11585.1|11570.1|0
1637598240000|2021-11-22 16:24:00|11585.3|11570.3|11585.3|11570.3|11585.3|11570.3|11585.3|11570.3|0
1637598250000|2021-11-22 16:24:10|11587.1|11572.1|11585.1|11570.1|11587.1|11572.1|11585.1|11570.1|0
1637598260000|2021-11-22 16:24:20|11585.4|11570.4|11589.1|11574.1|11589.1|11574.1|11585.4|11570.4|0
1637598270000|2021-11-22 16:24:30|11588.9|11573.9|11588.1|11573.1|11588.9|11573.9|11587.5|11572.5|0
1637598280000|2021-11-22 16:24:40|11587.5|11572.5|11588.7|11573.7|11590.6|11575.6|11587.5|11572.5|0
1637598290000|2021-11-22 16:24:50|11586.6|11571.6|11586.6|11571.6|11586.6|11571.6|11586.6|11571.6|0
1637598300000|2021-11-22 16:25:00|11586.3|11571.3|11586.3|11571.3|11586.3|11571.3|11586.3|11571.3|3
1637598320000|2021-11-22 16:25:20|11586.6|11571.6|11586.6|11571.6|11586.6|11571.6|11586.6|11571.6|2
1637598340000|2021-11-22 16:25:40|11586.5|11571.5|11586.1|11571.1|11586.5|11571.5|11586.1|11571.1|0
1637598390000|2021-11-22 16:26:30|11586.3|11571.3|11589.6|11574.6|11590|11575|11586.3|11571.3|0
1637598400000|2021-11-22 16:26:40|11590.1|11575.1|11588.6|11573.6|11590.1|11575.1|11588.6|11573.6|0
1637598410000|2021-11-22 16:26:50|11588.7|11573.7|11589.6|11574.6|11589.6|11574.6|11588.7|11573.7|0
1637598430000|2021-11-22 16:27:10|11588.7|11573.7|11588.7|11573.7|11588.7|11573.7|11588.7|11573.7|0
1637598440000|2021-11-22 16:27:20|11593.1|11578.1|11594.5|11579.5|11594.6|11579.6|11593.1|11578.1|8
1637598450000|2021-11-22 16:27:30|11594.6|11579.6|11594.5|11579.5|11594.6|11579.6|11594.5|11579.5|0
1637598470000|2021-11-22 16:27:50|11596.5|11581.5|11596.5|11581.5|11596.5|11581.5|11596.5|11581.5|0
1637598480000|2021-11-22 16:28:00|11596|11581|11596|11581|11596|11581|11596|11581|0
1637598510000|2021-11-22 16:28:30|11595.9|11580.9|11595.5|11580.5|11595.9|11580.9|11595.5|11580.5|0
1637598520000|2021-11-22 16:28:40|11595.2|11580.2|11588|11573|11595.2|11580.2|11588|11573|52
1637598530000|2021-11-22 16:28:50|11593.3|11568.3|11590.2|11575.2|11593.3|11575.2|11588.5|11568.3|0
1637598540000|2021-11-22 16:29:00|11589.7|11574.7|11590.2|11575.2|11590.2|11575.2|11589.7|11574.7|0
1637598570000|2021-11-22 16:29:30|11587.3|11572.3|11588.2|11573.2|11588.2|11573.2|11587.3|11572.3|0
1637598590000|2021-11-22 16:29:50|11588.3|11573.3|11587.2|11572.2|11589.2|11574.2|11586.3|11571.3|0
1637598600000|2021-11-22 16:30:00|11586.7|11571.7|11585.2|11570.2|11586.7|11571.7|11585.2|11570.2|0
1637598610000|2021-11-22 16:30:10|11585.4|11570.4|11586.7|11571.7|11586.7|11571.7|11585.4|11570.4|0
1637598620000|2021-11-22 16:30:20|11585.7|11570.7|11587|11572|11587|11572|11585.7|11570.7|0
1637598630000|2021-11-22 16:30:30|11586.9|11571.9|11587.9|11572.9|11587.9|11572.9|11586|11571|0
1637598640000|2021-11-22 16:30:40|11586.9|11571.9|11586.2|11571.2|11587|11572|11586.2|11571.2|1
1637598650000|2021-11-22 16:30:50|11586.3|11571.3|11586.3|11571.3|11586.3|11571.3|11586.3|11571.3|0
1637598660000|2021-11-22 16:31:00|||||||||1
1637598670000|2021-11-22 16:31:10|11588.2|11573.2|11586.9|11571.9|11588.2|11573.2|11586.8|11571.8|0
1637598690000|2021-11-22 16:31:30|11586.8|11571.8|11586.9|11571.9|11586.9|11571.9|11586.8|11571.8|0
1637598710000|2021-11-22 16:31:50|11587|11572|11586|11571|11587|11572|11586|11571|1
1637598730000|2021-11-22 16:32:10|11585.9|11570.9|11586|11571|11586|11571|11585.9|11570.9|0
1637598740000|2021-11-22 16:32:20|11587|11572|11587|11572|11587|11572|11587|11572|0
1637598750000|2021-11-22 16:32:30|11588.8|11573.8|11588.8|11573.8|11588.8|11573.8|11588.8|11573.8|0
1637598760000|2021-11-22 16:32:40|11589.2|11574.2|11586.9|11571.9|11589.2|11574.2|11586.9|11571.9|1
1637598770000|2021-11-22 16:32:50|||||||||7
1637598780000|2021-11-22 16:33:00|11587|11572|11587.4|11572.4|11587.5|11572.5|11587|11572|0
1637598790000|2021-11-22 16:33:10|11587.7|11572.7|11591.4|11576.4|11591.4|11576.4|11587.7|11572.7|0
1637598800000|2021-11-22 16:33:20|11586.5|11571.5|11587|11572|11587|11572|11586.1|11571.1|0
1637598820000|2021-11-22 16:33:40|11586.1|11571.1|11586.1|11571.1|11586.1|11571.1|11586.1|11571.1|1
1637598850000|2021-11-22 16:34:10|11586|11571|11585.6|11570.6|11586.1|11571.1|11585.6|11570.6|0
1637598870000|2021-11-22 16:34:30|||||||||1
1637598890000|2021-11-22 16:34:50|11585.4|11570.4|11585.4|11570.4|11585.4|11570.4|11585.4|11570.4|0
1637598910000|2021-11-22 16:35:10|11586.3|11571.3|11584.4|11569.4|11586.3|11571.3|11584.4|11569.4|0
1637598960000|2021-11-22 16:36:00|11584.6|11569.6|11587.8|11572.8|11587.8|11572.8|11584.6|11569.6|0
1637598970000|2021-11-22 16:36:10|11587.6|11572.6|11583.9|11568.9|11587.6|11572.6|11583.9|11568.9|0
1637598980000|2021-11-22 16:36:20|11585.8|11570.8|11585.8|11570.8|11585.8|11570.8|11585.8|11570.8|0
1637598990000|2021-11-22 16:36:30|11586|11571|11587.3|11572.3|11587.3|11572.3|11586|11571|0
1637599010000|2021-11-22 16:36:50|||||||||1
1637599020000|2021-11-22 16:37:00|11588.8|11573.8|11588.8|11573.8|11588.8|11573.8|11588.8|11573.8|0
1637599050000|2021-11-22 16:37:30|11589.3|11574.3|11588.8|11573.8|11589.3|11574.3|11588.8|11573.8|0
1637599060000|2021-11-22 16:37:40|11589.3|11574.3|11593.9|11578.9|11594.9|11579.9|11589.3|11574.3|3
1637599080000|2021-11-22 16:38:00|11592.9|11577.9|11592.9|11577.9|11592.9|11577.9|11592.9|11577.9|0
1637599090000|2021-11-22 16:38:10|11593|11578|11594.9|11579.9|11594.9|11579.9|11593|11578|0
1637599100000|2021-11-22 16:38:20|11593.4|11578.4|11593.4|11578.4|11593.4|11578.4|11593.4|11578.4|0
1637599110000|2021-11-22 16:38:30|11592.9|11577.9|11592.9|11577.9|11592.9|11577.9|11592.9|11577.9|0
1637599120000|2021-11-22 16:38:40|11592.5|11577.5|11592.5|11577.5|11592.5|11577.5|11592.5|11577.5|2
1637599130000|2021-11-22 16:38:50|11591|11576|11591|11576|11591|11576|11591|11576|1
1637599150000|2021-11-22 16:39:10|11591.2|11576.2|11595.5|11580.5|11596.4|11581.4|11591.2|11576.2|1
1637599160000|2021-11-22 16:39:20|11595.4|11580.4|11595.4|11580.4|11595.5|11580.5|11595|11580|0
1637599170000|2021-11-22 16:39:30|11595|11580|11596.4|11581.4|11596.4|11581.4|11595|11580|1
1637599180000|2021-11-22 16:39:40|11597.7|11582.7|11597.7|11582.7|11597.7|11582.7|11597.7|11582.7|0
1637599190000|2021-11-22 16:39:50|11597.8|11582.8|11594.5|11579.5|11597.8|11582.8|11594.5|11579.5|1
1637599200000|2021-11-22 16:40:00|11593.5|11578.5|11593.5|11578.5|11593.5|11578.5|11593.5|11578.5|1
1637599220000|2021-11-22 16:40:20|||||||||1
1637599230000|2021-11-22 16:40:30|11593.9|11578.9|11593.8|11578.8|11593.9|11578.9|11593.8|11578.8|3
1637599250000|2021-11-22 16:40:50|11593.3|11578.3|11592.6|11577.6|11593.3|11578.3|11592.6|11577.6|0
1637599260000|2021-11-22 16:41:00|11589.4|11574.4|11587.5|11572.5|11589.4|11574.4|11587.1|11572.1|4
1637599290000|2021-11-22 16:41:30|11586.5|11571.5|11586.5|11571.5|11586.5|11571.5|11586.5|11571.5|0
1637599300000|2021-11-22 16:41:40|11586.3|11571.3|11583.8|11568.8|11586.3|11571.3|11583.8|11568.8|2
1637599310000|2021-11-22 16:41:50|11584.7|11569.7|11584.9|11569.9|11584.9|11569.9|11584.7|11569.7|3
1637599320000|2021-11-22 16:42:00|11583.9|11568.9|11583.9|11568.9|11583.9|11568.9|11583.9|11568.9|1
1637599330000|2021-11-22 16:42:10|11583.7|11568.7|11582.5|11567.5|11583.7|11568.7|11581.1|11566.1|0
1637599340000|2021-11-22 16:42:20|11581.5|11566.5|11581.5|11566.5|11581.5|11566.5|11581.5|11566.5|0
1637599350000|2021-11-22 16:42:30|11583.4|11568.4|11583.4|11568.4|11583.4|11568.4|11583.4|11568.4|0
1637599360000|2021-11-22 16:42:40|11582.9|11567.9|11582.9|11567.9|11582.9|11567.9|11582.9|11567.9|1
1637599380000|2021-11-22 16:43:00|11582.4|11567.4|11577.5|11562.5|11582.4|11567.4|11577.5|11562.5|2
1637599390000|2021-11-22 16:43:10|11577.4|11562.4|11576.9|11561.9|11577.4|11562.4|11576.9|11561.9|1
1637599410000|2021-11-22 16:43:30|11575.9|11560.9|11575.9|11560.9|11575.9|11560.9|11575.9|11560.9|0
1637599420000|2021-11-22 16:43:40|11575.8|11560.8|11575.9|11560.9|11575.9|11560.9|11575.4|11560.4|0
1637599430000|2021-11-22 16:43:50|11578.3|11563.3|11578.3|11563.3|11578.3|11563.3|11578.3|11563.3|5
1637599440000|2021-11-22 16:44:00|11578.8|11563.8|11576.9|11561.9|11578.8|11563.8|11576.9|11561.9|0
1637599460000|2021-11-22 16:44:20|11576.7|11561.7|11575.4|11560.4|11576.7|11561.7|11574.9|11559.9|0
1637599470000|2021-11-22 16:44:30|11575.9|11560.9|11577.4|11562.4|11577.4|11562.4|11575.9|11560.9|0
1637599480000|2021-11-22 16:44:40|11574.9|11559.9|11574.8|11559.8|11574.9|11559.9|11574.4|11559.4|3
1637599490000|2021-11-22 16:44:50|11577.5|11562.5|11573.9|11558.9|11577.5|11562.5|11573.9|11558.9|1
1637599510000|2021-11-22 16:45:10|11573.8|11558.8|11573.8|11558.8|11573.8|11558.8|11573.8|11558.8|3
1637599550000|2021-11-22 16:45:50|11575.1|11560.1|11576.5|11561.5|11582|11561.5|11575.1|11557|5
1637599560000|2021-11-22 16:46:00|11575.5|11560.5|11574.6|11559.6|11575.5|11560.5|11574.6|11559.6|0
1637599570000|2021-11-22 16:46:10|11574.5|11559.5|11574|11559|11574.5|11559.5|11573.9|11558.9|2
1637599590000|2021-11-22 16:46:30|11573.9|11558.9|11574|11559|11574|11559|11573.9|11558.9|0
1637599600000|2021-11-22 16:46:40|11574.2|11559.2|11574.9|11559.9|11574.9|11559.9|11574.2|11559.2|0
1637599610000|2021-11-22 16:46:50|11576|11561|11576.9|11561.9|11580.9|11561.9|11576|11555.4|4
1637599620000|2021-11-22 16:47:00|11576.4|11561.4|11576.4|11561.4|11576.4|11561.4|11576.4|11561.4|0
1637599630000|2021-11-22 16:47:10|11576|11561|11576|11561|11576|11561|11576|11561|0
1637599640000|2021-11-22 16:47:20|11576.3|11561.3|11576.2|11561.2|11576.4|11561.4|11575.4|11560.4|1
1637599650000|2021-11-22 16:47:30|11576.7|11561.7|11576.7|11561.7|11576.7|11561.7|11576.7|11561.7|0
1637599660000|2021-11-22 16:47:40|11577|11562|11579|11564|11579.2|11564.2|11577|11562|1
1637599670000|2021-11-22 16:47:50|11578.3|11563.3|11578.3|11563.3|11578.3|11563.3|11578.3|11563.3|0
1637599710000|2021-11-22 16:48:30|11578.8|11563.8|11585.2|11570.2|11585.2|11570.2|11578.8|11563.8|0
1637599720000|2021-11-22 16:48:40|11585|11570|11583.2|11568.2|11585|11570|11583.2|11568.2|0
1637599730000|2021-11-22 16:48:50|11583.1|11568.1|11579.8|11564.8|11583.1|11568.1|11579.8|11564.8|0
1637599740000|2021-11-22 16:49:00|11581.3|11566.3|11581.3|11566.3|11581.3|11566.3|11581.3|11566.3|0
1637599750000|2021-11-22 16:49:10|11580.7|11565.7|11580.8|11565.8|11580.8|11565.8|11580.7|11565.7|0
1637599770000|2021-11-22 16:49:30|11580.6|11565.6|11579.2|11564.2|11580.6|11565.6|11579.2|11564.2|0
1637599780000|2021-11-22 16:49:40|11578.7|11563.7|11578.7|11563.7|11578.7|11563.7|11578.7|11563.7|0
1637599800000|2021-11-22 16:50:00|11577.8|11562.8|11576.2|11561.2|11577.8|11562.8|11576.2|11561.2|0
1637599810000|2021-11-22 16:50:10|11575.7|11560.7|11575.7|11560.7|11575.7|11560.7|11575.7|11560.7|0
1637599820000|2021-11-22 16:50:20|||||||||1
1637599840000|2021-11-22 16:50:40|11574.7|11559.7|11574.3|11559.3|11574.8|11559.8|11574.3|11559.3|0
1637599900000|2021-11-22 16:51:40|11575.7|11560.7|11575.7|11560.7|11575.7|11560.7|11575.7|11560.7|1
1637599940000|2021-11-22 16:52:20|11574.3|11559.3|11574.3|11559.3|11574.3|11559.3|11574.3|11559.3|0
1637599950000|2021-11-22 16:52:30|11574.7|11559.7|11573.8|11558.8|11574.7|11559.7|11573.8|11558.8|0
1637599960000|2021-11-22 16:52:40|11573.7|11558.7|11573.7|11558.7|11573.7|11558.7|11573.7|11558.7|1
1637599970000|2021-11-22 16:52:50|11574.2|11559.2|11575.7|11560.7|11575.7|11560.7|11573.7|11558.7|0
1637600010000|2021-11-22 16:53:30|11575.2|11560.2|11575.2|11560.2|11575.2|11560.2|11575.2|11560.2|1
1637600030000|2021-11-22 16:53:50|11575.6|11560.6|11574.2|11559.2|11575.6|11560.6|11574.2|11559.2|0
1637600050000|2021-11-22 16:54:10|||||||||1
1637600060000|2021-11-22 16:54:20|11573.2|11558.2|11568|11553|11573.2|11558.2|11567.1|11552.1|1
1637600080000|2021-11-22 16:54:40|11567.8|11552.8|11566|11551|11567.8|11552.8|11566|11551|8
1637600090000|2021-11-22 16:54:50|11564.7|11549.7|11563.2|11548.2|11564.7|11549.7|11563.2|11548.2|2
1637600100000|2021-11-22 16:55:00|11563.7|11548.7|11563.3|11548.3|11564.2|11549.2|11563.3|11548.3|0
1637600110000|2021-11-22 16:55:10|11564.2|11549.2|11564.6|11549.6|11564.6|11549.6|11564.2|11549.2|0
1637600130000|2021-11-22 16:55:30|11566.8|11551.8|11566.2|11551.2|11566.8|11551.8|11566.2|11551.2|0
1637600140000|2021-11-22 16:55:40|11566.6|11551.6|11568.7|11553.7|11570.7|11555.7|11566.6|11551.6|0
1637600150000|2021-11-22 16:55:50|11567.8|11552.8|11567.8|11552.8|11567.8|11552.8|11567.3|11552.3|0
1637600160000|2021-11-22 16:56:00|11567.7|11552.7|11567.7|11552.7|11567.7|11552.7|11567.7|11552.7|0
1637600170000|2021-11-22 16:56:10|11565.8|11550.8|11564.7|11549.7|11565.8|11550.8|11564.3|11549.3|0
1637600180000|2021-11-22 16:56:20|11563.7|11548.7|11563.7|11548.7|11563.7|11548.7|11563.7|11548.7|0
1637600200000|2021-11-22 16:56:40|11563.9|11548.9|11565.2|11550.2|11565.2|11550.2|11563.9|11548.9|0
1637600220000|2021-11-22 16:57:00|11565|11550|11562.8|11547.8|11565|11550|11562.8|11547.8|0
1637600230000|2021-11-22 16:57:10|11563.2|11548.2|11563.2|11548.2|11563.2|11548.2|11563.2|11548.2|0
1637600250000|2021-11-22 16:57:30|11562.7|11547.7|11562.7|11547.7|11562.7|11547.7|11562.7|11547.7|0
1637600270000|2021-11-22 16:57:50|11562.2|11547.2|11562.6|11547.6|11562.7|11547.7|11562.2|11547.2|0
1637600280000|2021-11-22 16:58:00|11551.7|11536.7|11548.2|11533.2|11551.7|11536.7|11548.2|11533.2|0
1637600290000|2021-11-22 16:58:10|11547.7|11532.7|11547.7|11532.7|11547.7|11532.7|11547.7|11532.7|0
1637600310000|2021-11-22 16:58:30|11547.8|11532.8|11544|11529|11547.8|11532.8|11543.1|11528.1|1
1637600320000|2021-11-22 16:58:40|11542.6|11527.6|11542.6|11527.6|11542.6|11527.6|11542.6|11527.6|0
1637600330000|2021-11-22 16:58:50|11545.5|11530.5|11545.5|11530.5|11545.5|11530.5|11545.5|11530.5|0
1637600340000|2021-11-22 16:59:00|11545.4|11530.4|11546.8|11531.8|11546.8|11531.8|11545.4|11530.4|0
1637600350000|2021-11-22 16:59:10|11545.8|11530.8|11545.4|11530.4|11545.8|11530.8|11544|11529|0
1637600360000|2021-11-22 16:59:20|11545.8|11530.8|11544.9|11529.9|11545.8|11530.8|11544.9|11529.9|0
1637600370000|2021-11-22 16:59:30|11544|11529|11544|11529|11544|11529|11544|11529|0
1637600380000|2021-11-22 16:59:40|11544.5|11529.5|11544|11529|11544.5|11529.5|11544|11529|0
1637600410000|2021-11-22 17:00:10|11544.5|11529.5|11544.5|11529.5|11544.5|11529.5|11544.5|11529.5|3
1637600420000|2021-11-22 17:00:20|11544|11529|11543.6|11528.6|11544|11529|11543.6|11528.6|9
1637600430000|2021-11-22 17:00:30|11544.5|11529.5|11542.1|11527.1|11544.5|11529.5|11542.1|11527.1|7
1637600440000|2021-11-22 17:00:40|11541.6|11526.6|11542|11527|11542|11527|11541.6|11526.6|0
1637600460000|2021-11-22 17:01:00|11542.1|11527.1|11542.4|11527.4|11542.5|11527.5|11542.1|11527.1|1
1637600470000|2021-11-22 17:01:10|11541.9|11526.9|11541.9|11526.9|11541.9|11526.9|11541.9|11526.9|0
1637600480000|2021-11-22 17:01:20|11541.4|11526.4|11541.4|11526.4|11541.4|11526.4|11541.4|11526.4|0
1637600490000|2021-11-22 17:01:30|11541.5|11526.5|11541.9|11526.9|11541.9|11526.9|11541.4|11526.4|0
1637600510000|2021-11-22 17:01:50|11542.9|11527.9|11542.9|11527.9|11542.9|11527.9|11542.9|11527.9|0
1637600520000|2021-11-22 17:02:00|11543|11528|11543|11528|11543|11528|11543|11528|0
1637600530000|2021-11-22 17:02:10|11543.4|11528.4|11543.4|11528.4|11543.4|11528.4|11543.4|11528.4|0
1637600560000|2021-11-22 17:02:40|11543.2|11528.2|11539.9|11524.9|11543.2|11528.2|11539.9|11524.9|0
1637600570000|2021-11-22 17:02:50|11538|11523|11526.9|11511.9|11538|11523|11525.9|11510.9|9
1637600580000|2021-11-22 17:03:00|11527|11512|11527.4|11512.4|11529.4|11514.4|11526.9|11511.9|0
1637600590000|2021-11-22 17:03:10|11527.2|11512.2|11524.9|11509.9|11527.2|11512.2|11524.9|11509.9|0
1637600600000|2021-11-22 17:03:20|11526.9|11511.9|11527.4|11512.4|11527.4|11512.4|11526.4|11511.4|0
1637600610000|2021-11-22 17:03:30|11527.3|11512.3|11530.3|11515.3|11530.3|11515.3|11526.8|11511.8|1
1637600620000|2021-11-22 17:03:40|11529.8|11514.8|11524.8|11509.8|11529.8|11514.8|11524.8|11509.8|0
1637600630000|2021-11-22 17:03:50|11525.3|11510.3|11527.3|11512.3|11529.2|11514.2|11524.8|11509.8|0
1637600640000|2021-11-22 17:04:00|11527.8|11512.8|11526.8|11511.8|11529.8|11514.8|11526.8|11511.8|0
1637600650000|2021-11-22 17:04:10|11527.3|11512.3|11527.3|11512.3|11527.3|11512.3|11527.3|11512.3|0
1637600660000|2021-11-22 17:04:20|11527.1|11512.1|11522.4|11507.4|11527.1|11512.1|11522.4|11507.4|0
1637600670000|2021-11-22 17:04:30|11523.3|11508.3|11523.3|11508.3|11523.3|11508.3|11523.3|11508.3|0
1637600690000|2021-11-22 17:04:50|11523.2|11508.2|11523.3|11508.3|11523.3|11508.3|11522.8|11507.8|0
1637600700000|2021-11-22 17:05:00|11523.2|11508.2|11523.3|11508.3|11523.3|11508.3|11523.2|11508.2|0
1637600720000|2021-11-22 17:05:20|11522.3|11507.3|11528.3|11513.3|11528.3|11513.3|11522.3|11507.3|1
1637600730000|2021-11-22 17:05:30|11527.3|11512.3|11533.8|11518.8|11533.8|11518.8|11527.3|11512.3|0
1637600740000|2021-11-22 17:05:40|11533.9|11518.9|11534.3|11519.3|11534.3|11519.3|11533.9|11518.9|0
1637600750000|2021-11-22 17:05:50|11534.4|11519.4|11534.8|11519.8|11534.8|11519.8|11534.4|11519.4|0
1637600760000|2021-11-22 17:06:00|11534.3|11519.3|11529.3|11514.3|11534.3|11519.3|11529.3|11514.3|0
1637600770000|2021-11-22 17:06:10|11528.3|11513.3|11529.8|11514.8|11529.8|11514.8|11528.3|11513.3|0
1637600780000|2021-11-22 17:06:20|11529.3|11514.3|11532.3|11517.3|11532.3|11517.3|11529.3|11514.3|0
1637600790000|2021-11-22 17:06:30|11534.3|11519.3|11533.2|11518.2|11534.3|11519.3|11533.2|11518.2|2
1637600800000|2021-11-22 17:06:40|||||||||1
1637600810000|2021-11-22 17:06:50|11532.2|11517.2|11533.7|11518.7|11533.7|11518.7|11532.2|11517.2|0
1637600820000|2021-11-22 17:07:00|11533.2|11518.2|11533|11518|11533.2|11518.2|11533|11518|25
1637600830000|2021-11-22 17:07:10|11534|11519|11540|11525|11542.9|11527.9|11534|11519|0
1637600840000|2021-11-22 17:07:20|11540.2|11525.2|11540|11525|11541.5|11526.5|11539.6|11524.6|0
1637600850000|2021-11-22 17:07:30|11539.9|11524.9|11539.9|11524.9|11539.9|11524.9|11539.9|11524.9|10
1637600860000|2021-11-22 17:07:40|11539.5|11524.5|11539.8|11524.8|11540.3|11525.3|11539.5|11524.5|17
1637600870000|2021-11-22 17:07:50|11540.8|11525.8|11541.7|11526.7|11541.7|11526.7|11540.3|11525.3|0
1637600880000|2021-11-22 17:08:00|11541.3|11526.3|11540.2|11525.2|11541.6|11526.6|11540.2|11525.2|0
1637600900000|2021-11-22 17:08:20|11540.7|11525.7|11539.2|11524.2|11540.7|11525.7|11539.2|11524.2|0
1637600920000|2021-11-22 17:08:40|||||||||1
1637600940000|2021-11-22 17:09:00|11539.7|11524.7|11545.2|11530.2|11545.2|11530.2|11539.7|11524.7|2
1637600950000|2021-11-22 17:09:10|11545.7|11530.7|11548.2|11523.2|11548.2|11530.7|11545.2|11523.2|0
1637600960000|2021-11-22 17:09:20|11547.7|11522.7|11547.7|11522.7|11547.7|11522.7|11547.7|11522.7|0
1637600980000|2021-11-22 17:09:40|11540.2|11525.2|11535.4|11520.4|11542.1|11525.2|11535.2|11517.1|0
1637601000000|2021-11-22 17:10:00|11533.2|11518.2|11537|11522|11538|11523|11533.2|11518.2|15
1637601010000|2021-11-22 17:10:10|11541.8|11526.8|11543.6|11528.6|11543.6|11528.6|11541.7|11526.7|1
1637601020000|2021-11-22 17:10:20|11542.2|11527.2|11538|11523|11542.2|11527.2|11538|11523|0
1637601030000|2021-11-22 17:10:30|11538.1|11523.1|11537.5|11522.5|11538.5|11523.5|11537.5|11522.5|0
1637601040000|2021-11-22 17:10:40|11538|11523|11538|11523|11538.5|11523.5|11538|11523|0
1637601050000|2021-11-22 17:10:50|11537.5|11522.5|11538|11523|11538|11523|11537.5|11522.5|0
1637601060000|2021-11-22 17:11:00|11537.5|11522.5|11537.5|11522.5|11537.5|11522.5|11537.5|11522.5|0
1637601070000|2021-11-22 17:11:10|11539|11524|11539|11524|11539|11524|11539|11524|0
1637601080000|2021-11-22 17:11:20|11539.1|11524.1|11540.5|11525.5|11540.5|11525.5|11539.1|11524.1|2
1637601090000|2021-11-22 17:11:30|11545.8|11530.8|11543.9|11528.9|11545.9|11530.9|11543.9|11528.9|0
1637601110000|2021-11-22 17:11:50|11544.3|11529.3|11542.9|11527.9|11544.3|11529.3|11542|11527|2
1637601120000|2021-11-22 17:12:00|11542.5|11527.5|11542.5|11527.5|11542.5|11527.5|11542.5|11527.5|0
1637601130000|2021-11-22 17:12:10|11543|11528|11542.5|11527.5|11543|11528|11542.5|11527.5|0
1637601140000|2021-11-22 17:12:20|11542.4|11527.4|11542.5|11527.5|11542.5|11527.5|11542.4|11527.4|1
1637601200000|2021-11-22 17:13:20|11542|11527|11542|11527|11542|11527|11542|11527|0
1637601210000|2021-11-22 17:13:30|||||||||1
1637601240000|2021-11-22 17:14:00|11542.5|11527.5|11540.9|11525.9|11542.5|11527.5|11540.9|11525.9|0
1637601250000|2021-11-22 17:14:10|11540|11525|11540|11525|11540|11525|11540|11525|0
1637601260000|2021-11-22 17:14:20|11539.5|11524.5|11539.5|11524.5|11540|11525|11539.5|11524.5|0
1637601270000|2021-11-22 17:14:30|11540|11525|11539.5|11524.5|11540|11525|11539.5|11524.5|3
1637601280000|2021-11-22 17:14:40|11540|11525|11540|11525|11540|11525|11540|11525|0
1637601290000|2021-11-22 17:14:50|11539.5|11524.5|11539.5|11524.5|11539.5|11524.5|11539.5|11524.5|2
1637601300000|2021-11-22 17:15:00|11540|11525|11541.5|11526.5|11541.5|11526.5|11540|11525|4
1637601310000|2021-11-22 17:15:10|11541.4|11526.4|11543.9|11528.9|11543.9|11528.9|11541|11526|1
1637601330000|2021-11-22 17:15:30|11544.4|11529.4|11547.3|11532.3|11547.3|11532.3|11544.4|11529.4|0
1637601340000|2021-11-22 17:15:40|11545.3|11530.3|11544.8|11529.8|11545.8|11530.8|11544.8|11529.8|0
1637601350000|2021-11-22 17:15:50|11547.8|11532.8|11547.8|11532.8|11547.8|11532.8|11547.8|11532.8|1
1637601360000|2021-11-22 17:16:00|11548.3|11533.3|11553.8|11538.8|11554.3|11539.3|11548.3|11533.3|0
1637601370000|2021-11-22 17:16:10|11554.7|11539.7|11554.7|11539.7|11554.7|11539.7|11554.3|11539.3|0
1637601400000|2021-11-22 17:16:40|11558.1|11543.1|11557.7|11542.7|11559|11544|11557.7|11542.7|0
1637601410000|2021-11-22 17:16:50|11555.2|11540.2|11556.3|11541.3|11556.3|11541.3|11555.2|11540.2|1
1637601420000|2021-11-22 17:17:00|11556.7|11541.7|11556.2|11541.2|11556.7|11541.7|11556.2|11541.2|0
1637601440000|2021-11-22 17:17:20|11555.1|11540.1|11556.2|11541.2|11556.7|11541.7|11555.1|11540.1|0
1637601460000|2021-11-22 17:17:40|11557.2|11542.2|11560.2|11545.2|11560.2|11545.2|11556.2|11541.2|0
1637601470000|2021-11-22 17:17:50|11560.3|11545.3|11561.7|11546.7|11561.7|11546.7|11560.3|11545.3|0
1637601480000|2021-11-22 17:18:00|11561.2|11546.2|11555.7|11540.7|11561.2|11546.2|11555.7|11540.7|0
1637601490000|2021-11-22 17:18:10|11553.7|11538.7|11553|11538|11553.7|11538.7|11553|11538|1
1637601510000|2021-11-22 17:18:30|11553.9|11538.9|11553.5|11538.5|11553.9|11538.9|11553|11538|0
1637601520000|2021-11-22 17:18:40|11553.3|11538.3|11553.2|11538.2|11553.3|11538.3|11553.2|11538.2|0
1637601530000|2021-11-22 17:18:50|11554.2|11539.2|11554.3|11539.3|11554.3|11539.3|11554.2|11539.2|0
1637601540000|2021-11-22 17:19:00|11556.1|11541.1|11557.6|11542.6|11557.6|11542.6|11556.1|11541.1|0
1637601550000|2021-11-22 17:19:10|11561.9|11546.9|11559.9|11544.9|11562.2|11547.2|11559.9|11544.9|6
1637601570000|2021-11-22 17:19:30|11560.8|11545.8|11560.8|11545.8|11560.8|11545.8|11560.8|11545.8|0
1637601590000|2021-11-22 17:19:50|11561|11546|11564.6|11549.6|11564.6|11549.6|11561|11546|0
1637601600000|2021-11-22 17:20:00|11565.6|11550.6|11565.6|11550.6|11565.6|11550.6|11565.6|11550.6|0
1637601610000|2021-11-22 17:20:10|11565.8|11550.8|11578.8|11553.8|11578.8|11553.9|11565.8|11550.8|0
1637601620000|2021-11-22 17:20:20|11574|11559|11577.5|11562.5|11582.3|11562.5|11574|11555.6|0
1637601630000|2021-11-22 17:20:30|11576.1|11561.1|11576.1|11561.1|11576.1|11561.1|11576.1|11561.1|0
1637601640000|2021-11-22 17:20:40|11576.2|11561.2|11580.9|11555.9|11583|11563|11576.2|11555.9|3
1637601650000|2021-11-22 17:20:50|11576|11561|11576.9|11561.9|11577|11562|11575.9|11560.9|0
1637601660000|2021-11-22 17:21:00|11577|11562|11576|11561|11577|11562|11576|11561|0
1637601670000|2021-11-22 17:21:10|11575.6|11560.6|11571|11556|11575.6|11560.6|11571|11556|0
1637601700000|2021-11-22 17:21:40|11571.2|11556.2|11571.2|11556.2|11571.2|11556.2|11571.2|11556.2|0
1637601710000|2021-11-22 17:21:50|11566.2|11551.2|11569.3|11554.3|11569.3|11554.3|11566.2|11551.2|1
1637601720000|2021-11-22 17:22:00|11569.7|11554.7|11569.2|11554.2|11569.7|11554.7|11569.2|11554.2|0
1637601730000|2021-11-22 17:22:10|11570.7|11555.7|11570.7|11555.7|11570.7|11555.7|11569.7|11554.7|0
1637601740000|2021-11-22 17:22:20|11570.3|11555.3|11571.2|11556.2|11571.2|11556.2|11570.3|11555.3|0
1637601750000|2021-11-22 17:22:30|11572.7|11557.7|11572.6|11557.6|11572.7|11557.7|11572.6|11557.6|0
1637601760000|2021-11-22 17:22:40|11571.7|11556.7|11574.2|11559.2|11574.2|11559.2|11571.7|11556.7|5
1637601770000|2021-11-22 17:22:50|11577.8|11562.8|11577.7|11562.7|11577.8|11562.8|11577.7|11562.7|0
1637601780000|2021-11-22 17:23:00|11577.2|11562.2|11575.2|11560.2|11577.2|11562.2|11574.7|11559.7|0
1637601790000|2021-11-22 17:23:10|11575.7|11560.7|11575.2|11560.2|11575.7|11560.7|11575.2|11560.2|0
1637601810000|2021-11-22 17:23:30|||||||||1
1637601830000|2021-11-22 17:23:50|11575|11560|11573.8|11558.8|11575|11560|11573.2|11558.2|0
1637601840000|2021-11-22 17:24:00|11574.2|11559.2|11580.2|11565.2|11580.2|11565.2|11574.2|11559.2|0
1637601850000|2021-11-22 17:24:10|11580|11565|11577.7|11562.7|11580|11565|11577.7|11562.7|0
1637601860000|2021-11-22 17:24:20|11577.5|11562.5|11575.7|11560.7|11577.5|11562.5|11575.7|11560.7|0
1637601870000|2021-11-22 17:24:30|11575.9|11560.9|11577.7|11562.7|11577.7|11562.7|11575.9|11560.9|0
1637601880000|2021-11-22 17:24:40|11575.7|11560.7|11579.3|11564.3|11579.3|11564.3|11575.7|11560.7|0
1637601890000|2021-11-22 17:24:50|11579.8|11564.8|11579.8|11564.8|11579.8|11564.8|11579.7|11564.7|0
1637601910000|2021-11-22 17:25:10|11576.2|11561.2|11576.2|11561.2|11576.2|11561.2|11576.2|11561.2|0
1637601940000|2021-11-22 17:25:40|11580.9|11565.9|11580.9|11565.9|11580.9|11565.9|11580.8|11565.8|2
1637601950000|2021-11-22 17:25:50|11582.2|11567.2|11582.2|11567.2|11582.2|11567.2|11582.2|11567.2|3
1637601970000|2021-11-22 17:26:10|11579.9|11564.9|11582.3|11567.3|11582.3|11567.3|11579.9|11564.9|0
1637601980000|2021-11-22 17:26:20|11582.7|11567.7|11582.2|11567.2|11582.7|11567.7|11582.2|11567.2|0
1637601990000|2021-11-22 17:26:30|||||||||12
1637602000000|2021-11-22 17:26:40|11584.7|11569.7|11584.7|11569.7|11584.7|11569.7|11584.7|11569.7|5
1637602020000|2021-11-22 17:27:00|11584.6|11569.6|11584.1|11569.1|11584.6|11569.6|11584.1|11569.1|0
1637602030000|2021-11-22 17:27:10|11582.1|11567.1|11582.1|11567.1|11582.1|11567.1|11582.1|11567.1|1
1637602040000|2021-11-22 17:27:20|11581.9|11566.9|11579.2|11564.2|11581.9|11566.9|11579.2|11564.2|2
1637602050000|2021-11-22 17:27:30|11581.5|11566.5|11581.5|11566.5|11581.5|11566.5|11581.5|11566.5|0
1637602060000|2021-11-22 17:27:40|11581.7|11566.7|11582.1|11567.1|11582.6|11567.6|11581.7|11566.7|0
1637602080000|2021-11-22 17:28:00|11579.5|11564.5|11582.1|11567.1|11582.1|11567.1|11579.5|11564.5|0
1637602090000|2021-11-22 17:28:10|11582.2|11567.2|11582.6|11567.6|11582.6|11567.6|11582.2|11567.2|0
1637602110000|2021-11-22 17:28:30|11582.4|11567.4|11582.4|11567.4|11582.4|11567.4|11582.4|11567.4|1
1637602120000|2021-11-22 17:28:40|11587.3|11562.3|11587.6|11562.6|11587.6|11562.6|11586.7|11561.7|0
1637602130000|2021-11-22 17:28:50|11588.1|11563.1|11583.6|11568.6|11588.1|11569.6|11583.6|11563.1|0
1637602140000|2021-11-22 17:29:00|11582.2|11567.2|11582.3|11567.3|11582.3|11567.3|11582.2|11567.2|1
1637602150000|2021-11-22 17:29:10|11582.7|11567.7|11584.1|11569.1|11584.1|11569.1|11582.7|11567.7|0
1637602200000|2021-11-22 17:30:00|11584.6|11569.6|11584.6|11569.6|11584.6|11569.6|11584.6|11569.6|1
1637602210000|2021-11-22 17:30:10|11587.3|11572.3|11586|11571|11587.3|11572.3|11586|11571|2
1637602240000|2021-11-22 17:30:40|11585.6|11570.6|11585.7|11570.7|11585.7|11570.7|11585.6|11570.6|3
1637602270000|2021-11-22 17:31:10|11585.8|11570.8|11586.2|11571.2|11586.2|11571.2|11585.8|11570.8|0
1637602290000|2021-11-22 17:31:30|11586.7|11571.7|11586.8|11571.8|11586.8|11571.8|11586.7|11571.7|0
1637602300000|2021-11-22 17:31:40|11587.2|11572.2|11587.2|11572.2|11587.2|11572.2|11587.2|11572.2|1
1637602310000|2021-11-22 17:31:50|11587.4|11572.4|11589.2|11574.2|11589.2|11574.2|11587.4|11572.4|0
1637602320000|2021-11-22 17:32:00|11589.6|11574.6|11589.5|11574.5|11590.6|11575.6|11589.5|11574.5|0
1637602340000|2021-11-22 17:32:20|11589.2|11574.2|11586|11571|11589.2|11574.2|11585.9|11570.9|0
1637602360000|2021-11-22 17:32:40|11586.1|11571.1|11588|11573|11588|11573|11586.1|11571.1|0
1637602370000|2021-11-22 17:32:50|11588.9|11573.9|11589.4|11574.4|11589.4|11574.4|11588.9|11573.9|0
1637602380000|2021-11-22 17:33:00|11589.9|11574.9|11590.9|11575.9|11590.9|11575.9|11589.9|11574.9|0
1637602390000|2021-11-22 17:33:10|||||||||1
1637602400000|2021-11-22 17:33:20|11591.9|11576.9|11605.9|11590.9|11605.9|11590.9|11591.9|11576.9|0
1637602410000|2021-11-22 17:33:30|11604.9|11589.9|11605.9|11590.9|11605.9|11590.9|11604.9|11589.9|2
1637602420000|2021-11-22 17:33:40|11606.4|11591.4|11606.9|11591.9|11606.9|11591.9|11606.4|11591.4|0
1637602440000|2021-11-22 17:34:00|11603.4|11588.4|11601.9|11586.9|11603.4|11588.4|11601.4|11586.4|0
1637602450000|2021-11-22 17:34:10|11602.4|11587.4|11602.9|11587.9|11602.9|11587.9|11602.4|11587.4|0
1637602460000|2021-11-22 17:34:20|11605.9|11590.9|11607.3|11592.3|11607.3|11592.3|11605.9|11590.9|0
1637602470000|2021-11-22 17:34:30|11606.8|11591.8|11606.8|11591.8|11606.8|11591.8|11606.8|11591.8|0
1637602480000|2021-11-22 17:34:40|11607.8|11592.8|11607.9|11592.9|11607.9|11592.9|11607.8|11592.8|0
1637602500000|2021-11-22 17:35:00|11608.4|11593.4|11608.4|11593.4|11608.4|11593.4|11608.4|11593.4|0
1637602560000|2021-11-22 17:36:00|11611.1|11596.1|11611.1|11596.1|11611.1|11596.1|11611.1|11596.1|0
1637602610000|2021-11-22 17:36:50|11607.5|11592.5|11607.3|11592.3|11607.5|11592.5|11607.3|11592.3|1
1637602620000|2021-11-22 17:37:00|11608.8|11593.8|11608.4|11593.4|11609.8|11594.8|11608.4|11593.4|0
1637602630000|2021-11-22 17:37:10|11607.5|11592.5|11608.9|11593.9|11608.9|11593.9|11607.5|11592.5|0
1637602640000|2021-11-22 17:37:20|11607.9|11592.9|11607.9|11592.9|11607.9|11592.9|11607.9|11592.9|0
1637602660000|2021-11-22 17:37:40|11607.3|11592.3|11606.9|11591.9|11607.3|11592.3|11606.9|11591.9|18
1637602680000|2021-11-22 17:38:00|11606.8|11591.8|11606.8|11591.8|11606.8|11591.8|11606.8|11591.8|0
1637602690000|2021-11-22 17:38:10|11606.3|11591.3|11606.8|11591.8|11606.8|11591.8|11606.3|11591.3|0
1637602720000|2021-11-22 17:38:40|11606.9|11591.9|11607.8|11592.8|11607.8|11592.8|11606.9|11591.9|0
1637602730000|2021-11-22 17:38:50|11609.7|11594.7|11610.7|11595.7|11610.7|11595.7|11609.7|11594.7|0
1637602740000|2021-11-22 17:39:00|11610.6|11595.6|11610.1|11595.1|11610.6|11595.6|11609.2|11594.2|3
1637602750000|2021-11-22 17:39:10|11609.7|11594.7|11609.7|11594.7|11609.7|11594.7|11609.7|11594.7|0
1637602800000|2021-11-22 17:40:00|11609.4|11594.4|11602.5|11587.5|11609.4|11594.4|11598.4|11583.4|0
1637602810000|2021-11-22 17:40:10|11602.8|11587.8|11602.9|11587.9|11602.9|11587.9|11601.6|11586.6|0
1637602820000|2021-11-22 17:40:20|11601.4|11586.4|11601.4|11586.4|11601.4|11586.4|11601.4|11586.4|0
1637602830000|2021-11-22 17:40:30|11602.9|11577.9|11602|11577|11602.9|11577.9|11602|11577|0
1637602860000|2021-11-22 17:41:00|11596.9|11581.9|11595.5|11580.5|11596.9|11581.9|11595.5|11580.5|0
1637602870000|2021-11-22 17:41:10|11595.4|11580.4|11595|11580|11595.4|11580.4|11595|11580|0
1637602890000|2021-11-22 17:41:30|11594.9|11579.9|11594.5|11579.5|11594.9|11579.9|11594.5|11579.5|0
1637602900000|2021-11-22 17:41:40|11594.4|11579.4|11593|11578|11594.4|11579.4|11593|11578|0
1637602910000|2021-11-22 17:41:50|11595.4|11580.4|11597.4|11582.4|11597.4|11582.4|11595.4|11580.4|0
1637602920000|2021-11-22 17:42:00|11598.5|11583.5|11600.5|11585.5|11600.5|11585.5|11598.5|11583.5|0
1637602930000|2021-11-22 17:42:10|11601|11586|11601|11586|11601|11586|11601|11586|0
1637602940000|2021-11-22 17:42:20|11601.1|11586.1|11601.1|11586.1|11601.1|11586.1|11601.1|11586.1|1
1637602950000|2021-11-22 17:42:30|11601.6|11586.6|11602.1|11587.1|11603|11588|11601.6|11586.6|0
1637603000000|2021-11-22 17:43:20|11596.1|11581.1|11595.6|11580.6|11596.1|11581.1|11595.6|11580.6|0
1637603010000|2021-11-22 17:43:30|11592.6|11577.6|11592.6|11577.6|11592.6|11577.6|11591.8|11576.8|0
1637603020000|2021-11-22 17:43:40|11592.4|11577.4|11587.4|11572.4|11592.4|11577.4|11587.4|11572.4|0
1637603030000|2021-11-22 17:43:50|11584|11569|11592.4|11577.4|11592.4|11577.4|11584|11569|4
1637603050000|2021-11-22 17:44:10|11592.9|11577.9|11592.9|11577.9|11592.9|11577.9|11592.9|11577.9|0
1637603060000|2021-11-22 17:44:20|11594.4|11579.4|11594.4|11579.4|11594.4|11579.4|11594.4|11579.4|0
1637603070000|2021-11-22 17:44:30|11599.1|11574.1|11599.1|11574.1|11599.1|11574.1|11599.1|11574.1|1
1637603090000|2021-11-22 17:44:50|11594.1|11579.1|11594.1|11579.1|11594.1|11579.1|11594.1|11579.1|0
1637603100000|2021-11-22 17:45:00|11593.9|11578.9|11593|11578|11593.9|11578.9|11593|11578|0
1637603110000|2021-11-22 17:45:10|11595.1|11570.1|11594.2|11569.2|11595.2|11570.2|11594.2|11569.2|0
1637603120000|2021-11-22 17:45:20|11593.2|11568.2|11593.2|11568.2|11593.2|11568.2|11593.2|11568.2|0
1637603170000|2021-11-22 17:46:10|11594.1|11569.1|11594.1|11569.1|11594.1|11569.1|11594.1|11569.1|0
1637603190000|2021-11-22 17:46:30|11591.1|11576.1|11591.1|11576.1|11591.1|11576.1|11591.1|11576.1|0
1637603210000|2021-11-22 17:46:50|11590.5|11575.5|11590.5|11575.5|11590.5|11575.5|11590.5|11575.5|0
1637603220000|2021-11-22 17:47:00|11591.1|11576.1|11590.5|11575.5|11591.1|11576.1|11590.5|11575.5|0
1637603250000|2021-11-22 17:47:30|11590.6|11575.6|11590.8|11575.8|11590.8|11575.8|11590.6|11575.6|0
1637603260000|2021-11-22 17:47:40|11592.8|11577.8|11602.2|11577.2|11602.2|11577.8|11592.8|11577.2|0
1637603280000|2021-11-22 17:48:00|11597.1|11582.1|11593.7|11578.7|11597.1|11582.1|11593.7|11578.7|0
1637603290000|2021-11-22 17:48:10|11592.8|11577.8|11592.8|11577.8|11592.8|11577.8|11592.8|11577.8|0
1637603300000|2021-11-22 17:48:20|11592.7|11577.7|11592.3|11577.3|11592.7|11577.7|11592.3|11577.3|0
1637603320000|2021-11-22 17:48:40|11591.8|11576.8|11591.8|11576.8|11591.8|11576.8|11591.8|11576.8|0
1637603340000|2021-11-22 17:49:00|11593.8|11578.8|11590.9|11575.9|11593.8|11578.8|11590.9|11575.9|0
1637603350000|2021-11-22 17:49:10|11591.4|11576.4|11591.4|11576.4|11591.4|11576.4|11591.4|11576.4|0
1637603370000|2021-11-22 17:49:30|11590.4|11575.4|11590.4|11575.4|11590.4|11575.4|11590.4|11575.4|0
1637603380000|2021-11-22 17:49:40|11589.9|11574.9|11589.9|11574.9|11589.9|11574.9|11589.9|11574.9|0
1637603400000|2021-11-22 17:50:00|11592|11577|11592|11577|11592|11577|11592|11577|1
1637603440000|2021-11-22 17:50:40|11590.2|11575.2|11590.3|11575.3|11590.3|11575.3|11588.8|11573.8|1
1637603460000|2021-11-22 17:51:00|11588.8|11573.8|11588.3|11573.3|11588.8|11573.8|11588.3|11573.3|0
1637603500000|2021-11-22 17:51:40|11588.2|11573.2|11587.8|11572.8|11588.2|11573.2|11586.8|11571.8|0
1637603520000|2021-11-22 17:52:00|11592|11577|11591.1|11576.1|11592|11577|11591.1|11576.1|7
1637603530000|2021-11-22 17:52:10|11595.5|11580.5|11593.5|11578.5|11595.5|11580.5|11593.5|11578.5|0
1637603540000|2021-11-22 17:52:20|11592.6|11577.6|11592.6|11577.6|11592.6|11577.6|11592.6|11577.6|0
1637603580000|2021-11-22 17:53:00|11592.7|11577.7|11592.7|11577.7|11592.7|11577.7|11592.7|11577.7|2
1637603620000|2021-11-22 17:53:40|||||||||1
1637603680000|2021-11-22 17:54:40|11591.9|11576.9|11591.8|11576.8|11591.9|11576.9|11591.8|11576.8|2
1637603710000|2021-11-22 17:55:10|11590.9|11575.9|11591.4|11576.4|11591.4|11576.4|11590.9|11575.9|0
1637603730000|2021-11-22 17:55:30|11593.6|11578.6|11593.6|11578.6|11593.6|11578.6|11593.6|11578.6|1
1637603740000|2021-11-22 17:55:40|11594.2|11579.2|11593.7|11578.7|11594.2|11579.2|11593.7|11578.7|0
1637603750000|2021-11-22 17:55:50|11591.8|11576.8|11593.3|11578.3|11593.3|11578.3|11591.8|11576.8|0
1637603760000|2021-11-22 17:56:00|11594.2|11579.2|11594.2|11579.2|11594.2|11579.2|11594.2|11579.2|0
1637603770000|2021-11-22 17:56:10|11594.3|11579.3|11595.5|11580.5|11595.5|11580.5|11594.3|11579.3|10
1637603790000|2021-11-22 17:56:30|11596|11581|11596|11581|11596|11581|11596|11581|0
1637603820000|2021-11-22 17:57:00|11599.7|11584.7|11603.1|11588.1|11603.1|11588.1|11597.4|11582.4|0
1637603840000|2021-11-22 17:57:20|11602.6|11587.6|11601.6|11586.6|11602.6|11587.6|11601.6|11586.6|0
1637603850000|2021-11-22 17:57:30|11603.1|11588.1|11603.1|11588.1|11603.1|11588.1|11603.1|11588.1|0
1637603860000|2021-11-22 17:57:40|11603|11588|11602.6|11587.6|11603|11588|11601.6|11586.6|0
1637603880000|2021-11-22 17:58:00|11602.1|11587.1|11602.1|11587.1|11602.1|11587.1|11602.1|11587.1|0
1637603920000|2021-11-22 17:58:40|11602.6|11587.6|11602.6|11587.6|11602.6|11587.6|11602.6|11587.6|1
1637603930000|2021-11-22 17:58:50|11603.6|11588.6|11603.6|11588.6|11603.6|11588.6|11603.6|11588.6|0
1637603940000|2021-11-22 17:59:00|11603.5|11588.5|11601.1|11586.1|11603.5|11588.5|11601.1|11586.1|0
1637603980000|2021-11-22 17:59:40|11602.3|11587.3|11604.3|11589.3|11604.3|11589.3|11602.3|11587.3|1
1637604000000|2021-11-22 18:00:00|11603.8|11588.8|11603.8|11588.8|11603.8|11588.8|11603.8|11588.8|0
1637604020000|2021-11-22 18:00:20|11603.3|11588.3|11603.6|11588.6|11603.6|11588.6|11603.3|11588.3|6
1637604030000|2021-11-22 18:00:30|11605.9|11590.9|11605.9|11590.9|11605.9|11590.9|11605.9|11590.9|0
1637604040000|2021-11-22 18:00:40|11607.7|11592.7|11607.8|11592.8|11607.9|11592.9|11602.5|11587.5|3
1637604050000|2021-11-22 18:00:50|11605.1|11590.1|11604|11589|11605.1|11590.1|11603.5|11588.5|3
1637604060000|2021-11-22 18:01:00|11604.1|11589.1|11608.4|11593.4|11608.4|11593.4|11604.1|11589.1|0
1637604070000|2021-11-22 18:01:10|11609.7|11594.7|11611.2|11596.2|11611.2|11596.2|11609.7|11594.7|2
1637604080000|2021-11-22 18:01:20|11611.1|11596.1|11611.1|11596.1|11611.1|11596.1|11611.1|11596.1|3
1637604090000|2021-11-22 18:01:30|11611.6|11596.6|11611.6|11596.6|11611.6|11596.6|11611.6|11596.6|0
1637604100000|2021-11-22 18:01:40|11612.4|11597.4|11612.4|11597.4|11612.4|11597.4|11612.4|11597.4|7
1637604140000|2021-11-22 18:02:20|||||||||11
1637604150000|2021-11-22 18:02:30|11613.7|11598.7|11618.6|11593.6|11620.5|11598.7|11613.7|11593.6|12
1637604160000|2021-11-22 18:02:40|11618.1|11593.1|11618.1|11593.1|11618.1|11593.1|11618.1|11593.1|0
1637604180000|2021-11-22 18:03:00|11617.6|11592.6|11617.6|11592.6|11617.6|11592.6|11617.6|11592.6|0
1637604190000|2021-11-22 18:03:10|11610.4|11595.4|11610|11595|11610.4|11595.4|11609.9|11594.9|0
1637604200000|2021-11-22 18:03:20|11609.9|11594.9|11610|11595|11610|11595|11609.9|11594.9|0
1637604220000|2021-11-22 18:03:40|11609.5|11594.5|11608|11593|11609.5|11594.5|11608|11593|0
1637604230000|2021-11-22 18:03:50|11608.5|11593.5|11608.5|11593.5|11608.5|11593.5|11608.5|11593.5|0
1637604240000|2021-11-22 18:04:00|11608.6|11593.6|11608.6|11593.6|11608.6|11593.6|11608.6|11593.6|0
1637604250000|2021-11-22 18:04:10|11608.1|11593.1|11608.1|11593.1|11608.1|11593.1|11608.1|11593.1|0
1637604260000|2021-11-22 18:04:20|11608.2|11593.2|11608.2|11593.2|11608.2|11593.2|11608.2|11593.2|0
1637604270000|2021-11-22 18:04:30|11607.7|11592.7|11607.7|11592.7|11607.7|11592.7|11607.7|11592.7|0
1637604290000|2021-11-22 18:04:50|||||||||2
1637604310000|2021-11-22 18:05:10|11614|11599|11613.9|11598.9|11614|11599|11613.9|11598.9|2
1637604330000|2021-11-22 18:05:30|11613|11598|11613|11598|11613|11598|11613|11598|0
1637604360000|2021-11-22 18:06:00|11612.5|11597.5|11612.5|11597.5|11612.5|11597.5|11612.5|11597.5|0
1637604380000|2021-11-22 18:06:20|11612.4|11597.4|11612.4|11597.4|11612.4|11597.4|11612.4|11597.4|0
1637604400000|2021-11-22 18:06:40|11611.4|11596.4|11609.9|11594.9|11611.4|11596.4|11609.9|11594.9|0
1637604420000|2021-11-22 18:07:00|11609.3|11594.3|11606.4|11591.4|11609.3|11594.3|11606.4|11591.4|6
1637604430000|2021-11-22 18:07:10|11606|11591|11604.2|11589.2|11606|11591|11603.7|11588.7|1
1637604440000|2021-11-22 18:07:20|11604.3|11589.3|11604.6|11589.6|11604.6|11589.6|11604.3|11589.3|0
1637604450000|2021-11-22 18:07:30|11604.2|11589.2|11603.2|11588.2|11604.2|11589.2|11603.2|11588.2|0
1637604460000|2021-11-22 18:07:40|11601.7|11586.7|11601.7|11586.7|11601.7|11586.7|11601.7|11586.7|0
1637604490000|2021-11-22 18:08:10|11606.5|11581.5|11606.5|11581.5|11606.5|11581.5|11606.5|11581.5|1
1637604510000|2021-11-22 18:08:30|11606.4|11581.4|11604|11579|11606.4|11581.4|11604|11579|0
1637604520000|2021-11-22 18:08:40|11603.1|11578.1|11594.1|11579.1|11603.1|11579.6|11594.1|11578|0
1637604540000|2021-11-22 18:09:00|11594.6|11579.6|11594.1|11579.1|11594.6|11579.6|11594.1|11579.1|0
1637604570000|2021-11-22 18:09:30|11594|11579|11594|11579|11594|11579|11594|11579|0
1637604600000|2021-11-22 18:10:00|11594.2|11579.2|11595.5|11580.5|11595.5|11580.5|11594.2|11579.2|0
1637604610000|2021-11-22 18:10:10|11596.2|11581.2|11602.4|11587.4|11602.4|11587.4|11596.2|11581.2|0
1637604620000|2021-11-22 18:10:20|11602.7|11587.7|11602.7|11587.7|11602.7|11587.7|11602.7|11587.7|0
1637604640000|2021-11-22 18:10:40|11602.6|11587.6|11602.6|11587.6|11602.6|11587.6|11602.6|11587.6|0
1637604650000|2021-11-22 18:10:50|11602.7|11587.7|11601.7|11586.7|11602.7|11587.7|11601.7|11586.7|0
1637604660000|2021-11-22 18:11:00|11602.2|11587.2|11602.2|11587.2|11602.2|11587.2|11601.7|11586.7|0
1637604690000|2021-11-22 18:11:30|11602.7|11587.7|11602.7|11587.7|11602.7|11587.7|11602.7|11587.7|0
1637604710000|2021-11-22 18:11:50|11602.5|11587.5|11602.5|11587.5|11602.5|11587.5|11602.5|11587.5|0
1637604720000|2021-11-22 18:12:00|11602|11587|11602|11587|11602|11587|11602|11587|0
1637604730000|2021-11-22 18:12:10|11602.9|11587.9|11602.9|11587.9|11602.9|11587.9|11602.9|11587.9|0
1637604790000|2021-11-22 18:13:10|11602|11587|11602|11587|11602|11587|11602|11587|0
1637604800000|2021-11-22 18:13:20|11603.4|11588.4|11604.8|11589.8|11604.8|11589.8|11603.4|11588.4|1
1637604820000|2021-11-22 18:13:40|||||||||1
1637604830000|2021-11-22 18:13:50|11606.7|11591.7|11606.2|11591.2|11606.7|11591.7|11606.2|11591.2|0
1637604890000|2021-11-22 18:14:50|11606.3|11591.3|11606.3|11591.3|11606.3|11591.3|11606.3|11591.3|0
1637604900000|2021-11-22 18:15:00|11606.2|11591.2|11606.3|11591.3|11606.3|11591.3|11606.2|11591.2|0
1637604910000|2021-11-22 18:15:10|11608.6|11593.6|11609|11594|11609|11594|11608.6|11593.6|0
1637604920000|2021-11-22 18:15:20|11608.6|11593.6|11609.1|11594.1|11609.1|11594.1|11608.6|11593.6|0
1637604930000|2021-11-22 18:15:30|11609.5|11594.5|11610.4|11595.4|11610.4|11595.4|11609.5|11594.5|2
1637604940000|2021-11-22 18:15:40|11611.9|11596.9|11611.8|11596.8|11611.9|11596.9|11611.8|11596.8|0
1637604950000|2021-11-22 18:15:50|11611.5|11596.5|11616.1|11601.1|11616.1|11601.1|11611.5|11596.5|0
1637604960000|2021-11-22 18:16:00|11618.1|11603.1|11619.3|11604.3|11619.3|11604.3|11618.1|11603.1|1
1637604970000|2021-11-22 18:16:10|11617.9|11602.9|11618.8|11603.8|11618.8|11603.8|11617.9|11602.9|0
1637604980000|2021-11-22 18:16:20|11619.8|11604.8|11620.3|11605.3|11620.3|11605.3|11619.8|11604.8|0
1637604990000|2021-11-22 18:16:30|11620.6|11605.6|11623.6|11608.6|11623.7|11608.7|11620.6|11605.6|1
1637605020000|2021-11-22 18:17:00|11623.5|11608.5|11622.1|11607.1|11623.5|11608.5|11622.1|11607.1|0
1637605030000|2021-11-22 18:17:10|11621.7|11606.7|11621.2|11606.2|11621.7|11606.7|11621.2|11606.2|0
1637605050000|2021-11-22 18:17:30|11621.7|11606.7|11621.7|11606.7|11621.7|11606.7|11621.7|11606.7|0
1637605060000|2021-11-22 18:17:40|11621.9|11606.9|11621.9|11606.9|11621.9|11606.9|11621.9|11606.9|0
1637605070000|2021-11-22 18:17:50|11622.3|11607.3|11621.9|11606.9|11622.3|11607.3|11621.8|11606.8|0
1637605080000|2021-11-22 18:18:00|11621.2|11606.2|11619.3|11604.3|11621.2|11606.2|11619.3|11604.3|0
1637605090000|2021-11-22 18:18:10|11619.6|11604.6|11619.2|11604.2|11619.6|11604.6|11619.2|11604.2|1
1637605110000|2021-11-22 18:18:30|11617.3|11602.3|11615.3|11600.3|11617.3|11602.3|11615.3|11600.3|3
1637605120000|2021-11-22 18:18:40|11614.8|11599.8|11614.3|11599.3|11614.8|11599.8|11614.3|11599.3|0
1637605130000|2021-11-22 18:18:50|11614.5|11599.5|11616.3|11601.3|11616.3|11601.3|11614.5|11599.5|0
1637605140000|2021-11-22 18:19:00|11616.8|11601.8|11620.2|11605.2|11620.7|11605.7|11616.8|11601.8|0
1637605150000|2021-11-22 18:19:10|11620.1|11605.1|11620.5|11605.5|11620.5|11605.5|11619.7|11604.7|0
1637605180000|2021-11-22 18:19:40|||||||||1
1637605190000|2021-11-22 18:19:50|||||||||1
1637605200000|2021-11-22 18:20:00|11621|11606|11620.5|11605.5|11621|11606|11620.5|11605.5|2
1637605210000|2021-11-22 18:20:10|11619.6|11604.6|11621.4|11606.4|11621.4|11606.4|11619.6|11604.6|1
1637605240000|2021-11-22 18:20:40|11623.2|11608.2|11623.2|11608.2|11623.2|11608.2|11623.2|11608.2|1
1637605250000|2021-11-22 18:20:50|11623|11608|11623|11608|11623|11608|11623|11608|1
1637605270000|2021-11-22 18:21:10|11622.1|11607.1|11622.1|11607.1|11622.1|11607.1|11622.1|11607.1|0
1637605280000|2021-11-22 18:21:20|11621.9|11606.9|11620.5|11605.5|11621.9|11606.9|11620.5|11605.5|0
1637605300000|2021-11-22 18:21:40|11620.3|11605.3|11619.5|11604.5|11620.3|11605.3|11618.5|11603.5|0
1637605310000|2021-11-22 18:21:50|11620|11605|11620.5|11605.5|11620.5|11605.5|11620|11605|1
1637605320000|2021-11-22 18:22:00|11620|11605|11620|11605|11620|11605|11620|11605|0
1637605360000|2021-11-22 18:22:40|11624|11609|11624|11609|11624.6|11609.6|11624|11609|0
1637605390000|2021-11-22 18:23:10|11623.1|11608.1|11623.6|11608.6|11623.6|11608.6|11623.1|11608.1|7
1637605410000|2021-11-22 18:23:30|11624.6|11609.6|11625|11610|11625.1|11610.1|11624.6|11609.6|0
1637605420000|2021-11-22 18:23:40|11624|11609|11624|11609|11624|11609|11624|11609|7
1637605440000|2021-11-22 18:24:00|11625|11610|11625|11610|11625|11610|11625|11610|0
1637605450000|2021-11-22 18:24:10|11624.5|11609.5|11632.7|11607.7|11632.7|11611.6|11624.5|11607.1|23
1637605460000|2021-11-22 18:24:20|11632.2|11607.2|11639.9|11602.4|11640.8|11607.2|11632.2|11602.4|73
1637605470000|2021-11-22 18:24:30|11640|11602.5|11640.1|11602.6|11640.1|11602.6|11640|11602.5|60
1637605490000|2021-11-22 18:24:50|11640|11602.5|11640.1|11602.6|11640.1|11602.6|11640|11602.5|0
1637605500000|2021-11-22 18:25:00|11640|11602.5|11640|11602.5|11640|11602.5|11640|11602.5|0
1637605520000|2021-11-22 18:25:20|11636.7|11599.2|11623.4|11608.4|11636.7|11608.4|11623.4|11597.9|4
1637605530000|2021-11-22 18:25:30|11623.5|11608.5|11628.2|11603.2|11628.7|11609.3|11623.5|11603.2|1
1637605540000|2021-11-22 18:25:40|11628.3|11603.3|11629.6|11604.6|11629.6|11604.6|11628.3|11603.3|0
1637605560000|2021-11-22 18:26:00|11629.1|11604.1|11629.1|11604.1|11629.1|11604.1|11629.1|11604.1|0
1637605570000|2021-11-22 18:26:10|11627.8|11602.8|11627.4|11602.4|11627.8|11602.8|11627.4|11602.4|1
1637605590000|2021-11-22 18:26:30|11627|11602|11627|11602|11627|11602|11627|11602|0
1637605600000|2021-11-22 18:26:40|11626.5|11601.5|11633.3|11595.8|11633.3|11601.5|11626.5|11595.4|1
1637605610000|2021-11-22 18:26:50|||||||||2
1637605620000|2021-11-22 18:27:00|11622.5|11607.5|11633.3|11595.8|11633.3|11607.5|11622.5|11595.8|0
1637605630000|2021-11-22 18:27:10|11631|11593.5|11631.1|11593.6|11631.1|11599.7|11624.7|11593.5|3
1637605640000|2021-11-22 18:27:20|11625.1|11600.1|11622.6|11607.6|11625.2|11607.6|11621.1|11600.1|5
1637605660000|2021-11-22 18:27:40|11623.7|11608.7|11623.7|11608.7|11623.7|11608.7|11623.7|11608.7|2
1637605670000|2021-11-22 18:27:50|11623.6|11608.6|11623.6|11608.6|11623.6|11608.6|11623.6|11608.6|0
1637605680000|2021-11-22 18:28:00|11624.5|11609.5|11629.2|11614.2|11629.2|11614.2|11624.5|11609.5|3
1637605690000|2021-11-22 18:28:10|11628.9|11613.9|11628.9|11613.9|11628.9|11613.9|11628.9|11613.9|5
1637605700000|2021-11-22 18:28:20|11626.6|11611.6|11626.6|11611.6|11626.6|11611.6|11626.6|11611.6|5
1637605720000|2021-11-22 18:28:40|11627.6|11612.6|11626.6|11611.6|11627.6|11612.6|11626.1|11611.1|0
1637605730000|2021-11-22 18:28:50|11628|11613|11627.5|11612.5|11628|11613|11627.5|11612.5|0
1637605740000|2021-11-22 18:29:00|11627.6|11612.6|11628.5|11613.5|11628.5|11613.5|11627.6|11612.6|0
1637605750000|2021-11-22 18:29:10|11628|11613|11628|11613|11628|11613|11628|11613|0
1637605760000|2021-11-22 18:29:20|11628.3|11613.3|11635.3|11620.3|11637|11620.3|11628.3|11612|0
1637605770000|2021-11-22 18:29:30|11635.8|11620.8|11635.8|11620.8|11635.8|11620.8|11635.7|11620.7|0
1637605790000|2021-11-22 18:29:50|11635.3|11620.3|11634.7|11619.7|11635.3|11620.3|11634.7|11619.7|0
1637605800000|2021-11-22 18:30:00|11634.2|11619.2|11633.7|11618.7|11634.2|11619.2|11633.7|11618.7|0
1637605820000|2021-11-22 18:30:20|11633.2|11618.2|11632.7|11617.7|11633.2|11618.2|11632.2|11617.2|0
1637605830000|2021-11-22 18:30:30|11643.8|11606.3|11646|11608.5|11646|11608.5|11643.8|11606.3|3
1637605850000|2021-11-22 18:30:50|11645.6|11608.1|11647.5|11610|11647.5|11610|11645.1|11607.6|0
1637605860000|2021-11-22 18:31:00|11648.4|11610.9|11648.4|11610.9|11648.4|11610.9|11648.4|11610.9|0
1637605870000|2021-11-22 18:31:10|11648|11610.5|11647.9|11610.4|11648|11610.5|11647.9|11610.4|0
1637605880000|2021-11-22 18:31:20|||||||||2
1637605890000|2021-11-22 18:31:30|11644.6|11607.1|11645|11607.5|11646|11608.5|11644.6|11607.1|0
1637605900000|2021-11-22 18:31:40|11646.4|11608.9|11632.6|11617.6|11646.4|11617.6|11632.6|11608.9|1
1637605920000|2021-11-22 18:32:00|11633.5|11618.5|11647.2|11609.7|11647.5|11619.4|11633.5|11609.7|17
1637605930000|2021-11-22 18:32:10|11647.4|11609.9|11647.2|11609.7|11647.4|11609.9|11647.2|11609.7|0
1637605950000|2021-11-22 18:32:30|11648.6|11611.1|11648.6|11611.1|11648.6|11611.1|11648.6|11611.1|0
1637605960000|2021-11-22 18:32:40|11644.3|11619.3|11644.3|11619.3|11644.3|11619.3|11644.3|11619.3|0
1637605980000|2021-11-22 18:33:00|11644.7|11619.7|11644.7|11619.7|11644.7|11619.7|11644.7|11619.7|0
1637605990000|2021-11-22 18:33:10|11646.1|11621.1|11646.1|11621.1|11646.1|11621.1|11646.1|11621.1|0
1637606010000|2021-11-22 18:33:30|11647|11622|11649.5|11612|11649.5|11622|11647|11612|5
1637606020000|2021-11-22 18:33:40|11649.9|11612.4|11649.9|11612.4|11649.9|11612.4|11649.9|11612.4|0
1637606040000|2021-11-22 18:34:00|11651.3|11613.8|11647.9|11610.4|11651.3|11613.8|11647.9|11610.4|0
1637606050000|2021-11-22 18:34:10|11648.8|11611.3|11648.8|11611.3|11648.8|11611.3|11648.8|11611.3|0
1637606060000|2021-11-22 18:34:20|11649.2|11611.7|11649.3|11611.8|11649.3|11611.8|11649.2|11611.7|0
1637606080000|2021-11-22 18:34:40|11648.9|11611.4|11648.9|11611.4|11648.9|11611.4|11648.9|11611.4|0
1637606110000|2021-11-22 18:35:10|11651.6|11614.1|11651.6|11614.1|11651.6|11614.1|11651.6|11614.1|0
1637606130000|2021-11-22 18:35:30|11651.2|11613.7|11651.1|11613.6|11651.2|11613.7|11651|11613.5|0
1637606140000|2021-11-22 18:35:40|11651.5|11614|11648.3|11610.8|11651.5|11614|11648.3|11610.8|0
1637606150000|2021-11-22 18:35:50|11641.9|11604.4|11642.4|11604.9|11642.4|11604.9|11641.9|11604.4|1
1637606160000|2021-11-22 18:36:00|11639.6|11602.1|11639.6|11602.1|11639.6|11602.1|11639.6|11602.1|0
1637606170000|2021-11-22 18:36:10|11636.3|11598.8|11635.5|11598|11636.3|11598.8|11635.5|11598|0
1637606180000|2021-11-22 18:36:20|11635.1|11597.6|11633.2|11595.7|11635.6|11598.1|11633.2|11595.7|0
1637606190000|2021-11-22 18:36:30|11634.6|11597.1|11628.1|11603.1|11634.6|11603.1|11628.1|11597.1|0
1637606200000|2021-11-22 18:36:40|11629.4|11604.4|11629.4|11604.4|11629.4|11604.4|11629.4|11604.4|0
1637606210000|2021-11-22 18:36:50|11625.9|11610.9|11631|11606|11631|11610.9|11625.9|11606|0
1637606220000|2021-11-22 18:37:00|11626.7|11611.7|11626.7|11611.7|11626.7|11611.7|11626.7|11611.7|1
1637606230000|2021-11-22 18:37:10|||||||||1
1637606240000|2021-11-22 18:37:20|11630.7|11605.7|11630.7|11605.7|11630.7|11605.7|11630.7|11605.7|6
1637606270000|2021-11-22 18:37:50|11637.1|11599.6|11637.1|11599.6|11637.1|11599.6|11637.1|11599.6|0
1637606290000|2021-11-22 18:38:10|11634.4|11596.9|11634.4|11596.9|11634.4|11596.9|11634.4|11596.9|0
1637606330000|2021-11-22 18:38:50|11628.4|11603.4|11634.9|11597.4|11634.9|11603.4|11628.4|11597.4|17
1637606340000|2021-11-22 18:39:00|11637.1|11599.6|11637.1|11599.6|11637.1|11599.6|11637.1|11599.6|0
1637606400000|2021-11-22 18:40:00|11638|11600.5|11638|11600.5|11638|11600.5|11638|11600.5|0
1637606410000|2021-11-22 18:40:10|11634.3|11596.8|11634.3|11596.8|11634.3|11596.8|11634.3|11596.8|0
1637606420000|2021-11-22 18:40:20|11633.9|11596.4|11633.9|11596.4|11633.9|11596.4|11633.9|11596.4|0
1637606460000|2021-11-22 18:41:00|11638|11600.5|11638|11600.5|11638|11600.5|11638|11600.5|0
1637606470000|2021-11-22 18:41:10|11637.6|11600.1|11637.6|11600.1|11637.6|11600.1|11637.6|11600.1|0
1637606480000|2021-11-22 18:41:20|11636.2|11598.7|11632.5|11617.5|11636.2|11617.5|11631.6|11598.7|23
1637606510000|2021-11-22 18:41:50|11636.2|11621.2|11635.9|11620.9|11636.4|11621.4|11635.9|11620.9|1
1637606520000|2021-11-22 18:42:00|11634.5|11619.5|11634.5|11619.5|11634.5|11619.5|11634.5|11619.5|0
1637606540000|2021-11-22 18:42:20|11634.3|11619.3|11634.3|11619.3|11634.3|11619.3|11634.3|11619.3|0
1637606550000|2021-11-22 18:42:30|11635.1|11620.1|11635.1|11620.1|11635.1|11620.1|11635.1|11620.1|0
1637606560000|2021-11-22 18:42:40|11634.7|11619.7|11635.1|11620.1|11635.1|11620.1|11634.7|11619.7|1
1637606570000|2021-11-22 18:42:50|11637.8|11622.8|11637.9|11622.9|11637.9|11622.9|11637.8|11622.8|2
1637606580000|2021-11-22 18:43:00|11638.1|11623.1|11632.9|11617.9|11638.1|11623.1|11632.9|11617.9|4
1637606590000|2021-11-22 18:43:10|11632.5|11617.5|11635.1|11597.6|11642.4|11617.5|11632.5|11597.6|0
1637606610000|2021-11-22 18:43:30|11634.7|11597.2|11633.1|11595.6|11634.7|11597.2|11633.1|11595.6|0
1637606620000|2021-11-22 18:43:40|11632.7|11595.2|11632.7|11595.2|11632.7|11595.2|11632.7|11595.2|0
1637606630000|2021-11-22 18:43:50|11633|11595.5|11636.2|11598.7|11636.2|11598.7|11633|11595.5|0
1637606640000|2021-11-22 18:44:00|11638.4|11600.9|11640.7|11603.2|11642.1|11604.6|11638.4|11600.9|0
1637606690000|2021-11-22 18:44:50|11640.1|11602.6|11643.3|11605.8|11643.3|11605.8|11640.1|11602.6|0
1637606700000|2021-11-22 18:45:00|11642.8|11605.3|11643.3|11605.8|11643.3|11605.8|11642.8|11605.3|0
1637606710000|2021-11-22 18:45:10|11641.8|11604.3|11635.4|11597.9|11641.8|11604.3|11635.4|11597.9|0
1637606720000|2021-11-22 18:45:20|11635.5|11598|11636.4|11598.9|11636.9|11599.4|11635.5|11598|0
1637606750000|2021-11-22 18:45:50|11629|11614|11630|11615|11630|11615|11628.6|11613.6|1
1637606760000|2021-11-22 18:46:00|11631.5|11616.5|11637.8|11612.8|11637.8|11616.5|11631.5|11612.8|4
1637606770000|2021-11-22 18:46:10|11637.3|11612.3|11637.3|11612.3|11637.3|11612.3|11637.3|11612.3|0
1637606790000|2021-11-22 18:46:30|11637.8|11612.8|11637.8|11612.8|11637.8|11612.8|11637.8|11612.8|0
1637606800000|2021-11-22 18:46:40|11632.2|11617.2|11632.2|11617.2|11632.2|11617.2|11632.2|11617.2|0
1637606830000|2021-11-22 18:47:10|11623.6|11608.6|11623.6|11608.6|11623.6|11608.6|11623.6|11608.6|0
1637606850000|2021-11-22 18:47:30|11624.3|11609.3|11624.3|11609.3|11624.3|11609.3|11624.3|11609.3|0
1637606860000|2021-11-22 18:47:40|11624.7|11609.7|11624.7|11609.7|11624.8|11609.8|11624.7|11609.7|1
1637606880000|2021-11-22 18:48:00|11628.8|11613.8|11627.4|11612.4|11628.8|11613.8|11627.4|11612.4|1
1637606940000|2021-11-22 18:49:00|11627|11612|11627|11612|11627|11612|11627|11612|0
1637606950000|2021-11-22 18:49:10|11623.4|11608.4|11628.6|11613.6|11628.6|11613.6|11623.4|11608.4|1
1637606960000|2021-11-22 18:49:20|11629|11614|11639.4|11601.9|11639.4|11614|11629|11601.9|2
1637606970000|2021-11-22 18:49:30|11629.3|11614.3|11629.4|11614.4|11629.4|11614.4|11629.3|11614.3|0
1637606980000|2021-11-22 18:49:40|11630.3|11615.3|11630.4|11615.4|11630.4|11615.4|11630.3|11615.3|0
1637606990000|2021-11-22 18:49:50|11629.3|11614.3|11627.4|11612.4|11629.3|11614.3|11627.1|11612.1|1
1637607000000|2021-11-22 18:50:00|11626.1|11611.1|11625.6|11610.6|11626.1|11611.1|11625.6|11610.6|0
1637607010000|2021-11-22 18:50:10|11627.6|11612.6|11627.6|11612.6|11627.6|11612.6|11627.6|11612.6|0
1637607020000|2021-11-22 18:50:20|11631.3|11616.3|11639.9|11602.4|11639.9|11616.8|11631.3|11602.4|6
1637607030000|2021-11-22 18:50:30|11639.5|11602|11639.5|11602|11639.5|11602|11639.5|11602|0
1637607060000|2021-11-22 18:51:00|11640|11602.5|11641|11603.5|11641|11603.5|11640|11602.5|0
1637607070000|2021-11-22 18:51:10|11639.5|11602|11639.2|11601.7|11639.5|11602|11639.1|11601.6|0
1637607090000|2021-11-22 18:51:30|11633.5|11608.5|11640.5|11603|11640.5|11608.5|11633.5|11602.4|0
1637607120000|2021-11-22 18:52:00|||||||||1
1637607130000|2021-11-22 18:52:10|11641.2|11603.7|11641.2|11603.7|11641.2|11603.7|11641.2|11603.7|0
1637607190000|2021-11-22 18:53:10|11640.9|11603.4|11635.8|11598.3|11640.9|11603.4|11635.3|11597.8|0
1637607200000|2021-11-22 18:53:20|11635.2|11597.7|11633.9|11596.4|11635.2|11597.7|11633.9|11596.4|2
1637607220000|2021-11-22 18:53:40|11633.8|11596.3|11629.9|11592.4|11633.8|11596.3|11628.1|11590.6|3
1637607230000|2021-11-22 18:53:50|11631.7|11594.2|11631.3|11593.8|11631.7|11594.2|11631.2|11593.7|0
1637607240000|2021-11-22 18:54:00|11631.2|11593.7|11631.2|11593.7|11631.2|11593.7|11631.2|11593.7|0
1637607250000|2021-11-22 18:54:10|11628.9|11591.4|11628.9|11591.4|11628.9|11591.4|11628.9|11591.4|0
1637607300000|2021-11-22 18:55:00|11624.8|11587.3|11624.8|11587.3|11624.8|11587.3|11624.8|11587.3|0
1637607310000|2021-11-22 18:55:10|11626.2|11588.7|11626.2|11588.7|11626.2|11588.7|11626.2|11588.7|0
1637607330000|2021-11-22 18:55:30|11625.2|11587.7|11625.2|11587.7|11625.2|11587.7|11625.2|11587.7|0
1637607360000|2021-11-22 18:56:00|11624.3|11586.8|11624.3|11586.8|11624.3|11586.8|11624.3|11586.8|0
1637607390000|2021-11-22 18:56:30|11623.4|11585.9|11623.4|11585.9|11623.4|11585.9|11623.4|11585.9|0
1637607410000|2021-11-22 18:56:50|11615.1|11590.1|11615.1|11590.1|11615.1|11590.1|11615.1|11590.1|2
1637607420000|2021-11-22 18:57:00|11614.1|11589.1|11614.1|11589.1|11614.1|11589.1|11614.1|11589.1|0
1637607430000|2021-11-22 18:57:10|11607.7|11592.7|11607.7|11592.7|11607.7|11592.7|11607.7|11592.7|1
1637607440000|2021-11-22 18:57:20|11612.8|11587.8|11619.6|11582.1|11619.6|11587.8|11612.8|11582.1|2
1637607450000|2021-11-22 18:57:30|11620.1|11582.6|11618.7|11581.2|11620.1|11582.6|11618.7|11581.2|0
1637607460000|2021-11-22 18:57:40|11616.8|11579.3|11616.7|11579.2|11616.8|11579.3|11616.7|11579.2|0
1637607470000|2021-11-22 18:57:50|11609.4|11571.9|11609.4|11571.9|11609.4|11571.9|11609.4|11571.9|0
1637607480000|2021-11-22 18:58:00|11608|11570.5|11607.9|11570.4|11608|11570.5|11607.9|11570.4|0
1637607490000|2021-11-22 18:58:10|11607|11569.5|11607|11569.5|11607|11569.5|11607|11569.5|0
1637607510000|2021-11-22 18:58:30|11605.7|11568.2|11605.7|11568.2|11605.7|11568.2|11605.7|11568.2|0
1637607520000|2021-11-22 18:58:40|11602.5|11565|11602.5|11565|11602.5|11565|11602.5|11565|1
1637607530000|2021-11-22 18:58:50|11602.6|11565.1|11602.6|11565.1|11602.6|11565.1|11602.6|11565.1|1
1637607540000|2021-11-22 18:59:00|11602.1|11564.6|11595.8|11570.8|11602.1|11570.8|11595.8|11564.6|0
1637607570000|2021-11-22 18:59:30|11596.8|11571.8|11596.8|11571.8|11596.8|11571.8|11596.8|11571.8|0
1637607580000|2021-11-22 18:59:40|11597.2|11572.2|11599.8|11574.8|11599.9|11579.5|11594.5|11572.2|11
1637607610000|2021-11-22 19:00:10|11605.9|11568.4|11605.9|11568.4|11605.9|11568.4|11605.9|11568.4|0
1637607620000|2021-11-22 19:00:20|11606.8|11569.3|11603.1|11588.1|11606.8|11588.1|11600.7|11569.3|2
1637607630000|2021-11-22 19:00:30|11604.5|11589.5|11622.2|11597.2|11622.3|11598.6|11604.5|11584.7|6
1637607640000|2021-11-22 19:00:40|11621.8|11596.8|11626.6|11601.6|11626.6|11601.6|11621.8|11596.8|2
1637607650000|2021-11-22 19:00:50|11624.1|11599.1|11622.7|11597.7|11624.1|11601.6|11616.6|11596.8|0
1637607660000|2021-11-22 19:01:00|11628|11603|11627.5|11602.5|11628.5|11603.5|11627.5|11602.5|0
1637607670000|2021-11-22 19:01:10|11627.4|11602.4|11625.5|11600.5|11627.4|11602.4|11625.5|11600.5|0
1637607680000|2021-11-22 19:01:20|11625.4|11600.4|11616.2|11601.2|11625.4|11603.1|11616.2|11595.4|0
1637607690000|2021-11-22 19:01:30|11614.4|11599.4|11614.4|11599.4|11614.4|11599.4|11614.4|11599.4|0
1637607700000|2021-11-22 19:01:40|11614.9|11599.9|11614.9|11599.9|11614.9|11599.9|11614.9|11599.9|0
1637607710000|2021-11-22 19:01:50|11614.8|11599.8|11613|11598|11614.8|11599.8|11613|11598|0
1637607720000|2021-11-22 19:02:00|11612.9|11597.9|11612.2|11597.2|11612.9|11597.9|11612.2|11597.2|0
1637607730000|2021-11-22 19:02:10|11609.1|11594.1|11607|11592|11609.1|11594.1|11607|11592|1
1637607740000|2021-11-22 19:02:20|||||||||1
1637607750000|2021-11-22 19:02:30|11607.5|11592.5|11612.1|11597.1|11612.5|11597.5|11607.5|11592.5|17
1637607760000|2021-11-22 19:02:40|11613.5|11598.5|11613.5|11598.5|11613.5|11598.5|11613.5|11598.5|0
1637607770000|2021-11-22 19:02:50|11615|11600|11627.2|11589.7|11627.2|11600|11614|11589.2|15
1637607820000|2021-11-22 19:03:40|11617.2|11579.7|11617.2|11579.7|11617.2|11579.7|11617.2|11579.7|0
1637607840000|2021-11-22 19:04:00|11612.6|11575.1|11612.6|11575.1|11612.6|11575.1|11612.6|11575.1|0
1637607850000|2021-11-22 19:04:10|11613.1|11575.6|11613.1|11575.6|11613.1|11575.6|11613.1|11575.6|0
1637607870000|2021-11-22 19:04:30|11616.7|11579.2|11618.2|11580.7|11618.2|11580.7|11616.7|11579.2|0
1637607880000|2021-11-22 19:04:40|11617.8|11580.3|11615.3|11577.8|11617.8|11580.3|11615.3|11577.8|1
1637607890000|2021-11-22 19:04:50|11614.8|11577.3|11609.1|11584.1|11615|11584.1|11609.1|11577.3|0
1637607900000|2021-11-22 19:05:00|11607.9|11582.9|11614.8|11577.3|11614.8|11582.9|11607.9|11577.3|1
1637607910000|2021-11-22 19:05:10|11604.6|11589.6|11610.1|11585.1|11610.1|11589.8|11604.6|11585.1|3
1637607930000|2021-11-22 19:05:30|11609.6|11584.6|11608.8|11593.8|11609.7|11594.7|11608.8|11584.6|5
1637607940000|2021-11-22 19:05:40|11621.1|11583.6|11621.1|11583.6|11621.1|11583.6|11621.1|11583.6|4
1637607950000|2021-11-22 19:05:50|11625.2|11587.7|11625.2|11587.7|11625.2|11587.7|11625.2|11587.7|1
1637607960000|2021-11-22 19:06:00|11626.1|11588.6|11627.1|11589.6|11627.1|11589.6|11626.1|11588.6|0
1637607970000|2021-11-22 19:06:10|11629.1|11591.6|11629|11591.5|11629.1|11591.6|11629|11591.5|0
1637607980000|2021-11-22 19:06:20|11626.1|11588.6|11626.1|11588.6|11626.5|11589|11626.1|11588.6|2
1637607990000|2021-11-22 19:06:30|11626.5|11589|11620.4|11605.4|11632.4|11605.9|11619.9|11589|1
1637608000000|2021-11-22 19:06:40|11619.4|11604.4|11619.9|11604.9|11619.9|11604.9|11619.4|11604.4|1
1637608010000|2021-11-22 19:06:50|11620.4|11605.4|11620.4|11605.4|11620.4|11605.4|11620.4|11605.4|0
1637608020000|2021-11-22 19:07:00|11620.6|11605.6|11615.6|11600.6|11625.1|11606.1|11615.6|11600.1|4
1637608030000|2021-11-22 19:07:10|11615.7|11600.7|11616.6|11601.6|11616.6|11601.6|11615.7|11600.7|0
1637608040000|2021-11-22 19:07:20|11622.9|11597.9|11629.8|11592.3|11629.8|11605.1|11620.1|11592.3|2
1637608060000|2021-11-22 19:07:40|||||||||6
1637608080000|2021-11-22 19:08:00|11631.1|11593.6|11631.1|11593.6|11631.1|11593.6|11631.1|11593.6|2
1637608090000|2021-11-22 19:08:10|11632|11594.5|11631.6|11594.1|11632.1|11594.6|11631.6|11594.1|0
1637608100000|2021-11-22 19:08:20|11631.5|11594|11631.6|11594.1|11631.6|11594.1|11631.5|11594|0
1637608110000|2021-11-22 19:08:30|11633.3|11595.8|11632.3|11594.8|11633.3|11595.8|11632.3|11594.8|1
1637608120000|2021-11-22 19:08:40|11630.4|11592.9|11629.9|11592.4|11630.4|11592.9|11629.9|11592.4|0
1637608140000|2021-11-22 19:09:00|11628|11590.5|11621.6|11596.6|11628|11598.4|11621.6|11590.3|0
1637608150000|2021-11-22 19:09:10|11623.8|11598.8|11630.7|11593.2|11631.7|11598.8|11623.8|11593.2|7
1637608160000|2021-11-22 19:09:20|11631.5|11594|11631.5|11594|11631.5|11594|11631.5|11594|0
1637608170000|2021-11-22 19:09:30|11628.3|11590.8|11623.8|11598.8|11628.3|11598.8|11623.8|11590.8|0
1637608180000|2021-11-22 19:09:40|11623.3|11598.3|11615.4|11600.4|11623.3|11600.4|11615.4|11597.3|0
1637608190000|2021-11-22 19:09:50|11620.5|11595.5|11632.5|11595|11632.5|11599.6|11620.5|11591.1|4
1637608200000|2021-11-22 19:10:00|11632.4|11594.9|11627.1|11589.6|11632.9|11595.4|11627.1|11589.6|0
1637608210000|2021-11-22 19:10:10|11626.1|11588.6|11625.6|11588.1|11626.6|11589.1|11625.1|11587.6|0
1637608220000|2021-11-22 19:10:20|11625.5|11588|11625.5|11588|11625.5|11588|11625.5|11588|0
1637608230000|2021-11-22 19:10:30|11625.6|11588.1|11625.6|11588.1|11625.6|11588.1|11625.6|11588.1|0
1637608240000|2021-11-22 19:10:40|11625.1|11587.6|11625.1|11587.6|11625.1|11587.6|11625.1|11587.6|0
1637608250000|2021-11-22 19:10:50|11625|11587.5|11620.4|11605.4|11625|11605.4|11620.3|11587.1|5
1637608260000|2021-11-22 19:11:00|11620.8|11605.8|11619.8|11604.8|11620.8|11605.8|11619.8|11604.8|1
1637608270000|2021-11-22 19:11:10|11629.3|11591.8|11626.5|11589|11633.8|11596.3|11626.1|11588.6|0
1637608280000|2021-11-22 19:11:20|11626|11588.5|11625.6|11588.1|11626|11588.5|11625.5|11588|0
1637608290000|2021-11-22 19:11:30|11626.5|11589|11626.4|11588.9|11626.5|11589|11626.4|11588.9|0
1637608300000|2021-11-22 19:11:40|11628.7|11591.2|11628.8|11591.3|11629.2|11591.7|11627.8|11590.3|4
1637608310000|2021-11-22 19:11:50|11630.7|11593.2|11630.8|11593.3|11630.8|11593.3|11630.7|11593.2|0
1637608320000|2021-11-22 19:12:00|11630.7|11593.2|11623.1|11608.1|11633.2|11608.1|11623.1|11593.2|0
1637608350000|2021-11-22 19:12:30|11623.5|11608.5|11623.5|11608.5|11623.5|11608.5|11623.5|11608.5|1
1637608360000|2021-11-22 19:12:40|11621.7|11606.7|11620.8|11605.8|11621.7|11606.7|11620.7|11605.7|1
1637608370000|2021-11-22 19:12:50|11620|11605|11626.3|11611.3|11626.3|11611.3|11620|11605|10
1637608380000|2021-11-22 19:13:00|11626.2|11611.2|11624.3|11609.3|11626.3|11611.3|11623.3|11608.3|0
1637608390000|2021-11-22 19:13:10|11635.3|11610.3|11644.9|11607.4|11644.9|11610.3|11635.3|11604|0
1637608400000|2021-11-22 19:13:20|11645|11607.5|11644.5|11607|11646|11608.5|11644.5|11607|0
1637608410000|2021-11-22 19:13:30|11643.2|11605.7|11644.7|11607.2|11644.7|11620.4|11629.7|11605.7|2
1637608420000|2021-11-22 19:13:40|11645.6|11608.1|11646.4|11608.9|11646.4|11608.9|11645.6|11608.1|3
1637608430000|2021-11-22 19:13:50|11640.9|11603.4|11639.5|11602|11641.2|11603.7|11639.1|11601.6|0
1637608440000|2021-11-22 19:14:00|11640.8|11603.3|11626.3|11588.8|11640.8|11603.3|11626.3|11588.8|3
1637608450000|2021-11-22 19:14:10|11627.2|11589.7|11630.6|11593.1|11631.7|11594.2|11627.2|11589.7|3
1637608460000|2021-11-22 19:14:20|11632|11594.5|11627.9|11590.4|11632|11603.7|11611.9|11590.4|10
1637608470000|2021-11-22 19:14:30|11627.4|11589.9|11625.1|11587.6|11627.4|11589.9|11625.1|11587.6|2
1637608480000|2021-11-22 19:14:40|11628.7|11591.2|11622.5|11607.5|11634.1|11610.2|11622|11591.2|10
1637608490000|2021-11-22 19:14:50|11622.6|11607.6|11636.8|11599.3|11641.2|11610.8|11622.6|11599.3|4
1637608500000|2021-11-22 19:15:00|11635.4|11597.9|11639.2|11601.7|11641.5|11604|11635.4|11597.9|0
1637608510000|2021-11-22 19:15:10|11637.6|11600.1|11644.3|11606.8|11652.2|11614.7|11637.5|11600|5
1637608520000|2021-11-22 19:15:20|11650.3|11612.8|11651.2|11613.7|11654.7|11617.2|11650.3|11612.8|2
1637608530000|2021-11-22 19:15:30|11652.1|11614.6|11643|11605.5|11652.6|11615.1|11643|11605.5|4
1637608540000|2021-11-22 19:15:40|11641.7|11604.2|11633.9|11596.4|11641.7|11604.2|11633.9|11596.4|0
1637608550000|2021-11-22 19:15:50|11639|11601.5|11635.4|11597.9|11639|11601.5|11633.5|11596|1
1637608560000|2021-11-22 19:16:00|11634.5|11597|11635.7|11598.2|11637.5|11600|11634.5|11597|2
1637608570000|2021-11-22 19:16:10|11636.2|11598.7|11634.9|11597.4|11636.2|11598.7|11634.7|11597.2|4
1637608580000|2021-11-22 19:16:20|11635|11597.5|11635.4|11597.9|11635.4|11597.9|11635|11597.5|0
1637608590000|2021-11-22 19:16:30|11636.9|11599.4|11636.9|11599.4|11636.9|11599.4|11636.9|11599.4|0
1637608600000|2021-11-22 19:16:40|11637|11599.5|11637.2|11599.7|11637.2|11599.7|11636.5|11599|0
1637608610000|2021-11-22 19:16:50|11634.3|11596.8|11634.3|11596.8|11634.3|11596.8|11634.3|11596.8|0
1637608620000|2021-11-22 19:17:00|11634.7|11597.2|11634.8|11597.3|11634.8|11597.3|11634.7|11597.2|0
1637608640000|2021-11-22 19:17:20|11634.7|11597.2|11633.7|11596.2|11634.7|11597.2|11632.7|11595.2|2
1637608650000|2021-11-22 19:17:30|11633.5|11596|11624|11586.5|11633.8|11596.3|11624|11586.5|0
1637608660000|2021-11-22 19:17:40|11622.3|11584.8|11622.3|11584.8|11622.3|11584.8|11622.3|11584.8|0
1637608670000|2021-11-22 19:17:50|11619.8|11582.3|11624.8|11587.3|11624.8|11587.3|11618.8|11581.3|0
1637608690000|2021-11-22 19:18:10|11622.5|11585|11612.4|11574.9|11622.5|11585|11612.4|11574.9|0
1637608700000|2021-11-22 19:18:20|11610.5|11573|11600|11562.5|11610.7|11573.2|11598.4|11560.9|0
1637608710000|2021-11-22 19:18:30|11598.6|11561.1|11601.2|11563.7|11601.2|11563.7|11598.2|11560.7|0
1637608720000|2021-11-22 19:18:40|11593.7|11556.2|11595.2|11557.7|11597.3|11559.8|11593.7|11556.2|0
1637608730000|2021-11-22 19:18:50|11595.4|11557.9|11601.2|11563.7|11602.2|11564.7|11595.4|11557.9|0
1637608740000|2021-11-22 19:19:00|11600.4|11562.9|11602.1|11564.6|11602.7|11565.2|11600.4|11562.9|0
1637608750000|2021-11-22 19:19:10|11602.6|11565.1|11602.1|11564.6|11602.6|11565.1|11598.6|11561.1|0
1637608760000|2021-11-22 19:19:20|11602.6|11565.1|11598|11560.5|11603.1|11565.6|11597.1|11559.6|0
1637608770000|2021-11-22 19:19:30|11597.1|11559.6|11597.6|11560.1|11601.9|11564.4|11593.4|11555.9|0
1637608780000|2021-11-22 19:19:40|11599.2|11561.7|11604.9|11567.4|11604.9|11567.4|11596.4|11558.9|0
1637608790000|2021-11-22 19:19:50|11604.4|11566.9|11599.4|11561.9|11604.4|11566.9|11598.4|11560.9|1
1637608800000|2021-11-22 19:20:00|11599.9|11562.4|11599.9|11562.4|11599.9|11562.4|11599.9|11562.4|0
1637632800000|2021-11-23 02:00:00|11585.7|11560.7|11581.9|11544.4|11587.4|11560.7|11581.9|11544.4|2
1637632810000|2021-11-23 02:00:10|11579.7|11542.2|11579.7|11542.2|11579.7|11542.2|11579.3|11541.8|0
1637632820000|2021-11-23 02:00:20|11579.3|11541.8|11579.3|11541.8|11579.3|11541.8|11579.3|11541.8|0
1637632830000|2021-11-23 02:00:30|11578.9|11541.4|11582.2|11544.7|11582.6|11553.6|11568.6|11541.4|0
1637632840000|2021-11-23 02:00:40|11581.8|11544.3|11586.5|11549|11586.5|11549|11581.8|11544.3|2
1637632850000|2021-11-23 02:00:50|11587|11549.5|11589.4|11551.9|11589.4|11551.9|11587|11549.5|0
1637632860000|2021-11-23 02:01:00|11589.5|11552|11590.5|11553|11590.5|11559.2|11584.2|11552|0
1637632870000|2021-11-23 02:01:10|11588.6|11551.1|11585.7|11560.7|11588.6|11560.7|11582.9|11551.1|0
1637632890000|2021-11-23 02:01:30|11584.3|11559.3|11584.3|11559.3|11584.3|11559.3|11584.3|11559.3|0
1637632900000|2021-11-23 02:01:40|11585.7|11560.7|11585.7|11560.7|11585.7|11560.7|11585.7|11560.7|0
1637632920000|2021-11-23 02:02:00|11585.2|11560.2|11585.2|11560.2|11585.2|11560.2|11585.2|11560.2|0
1637632930000|2021-11-23 02:02:10|11585.7|11560.7|11583.7|11568.7|11586.2|11568.7|11583.2|11560.7|0
1637632960000|2021-11-23 02:02:40|11594.5|11557|11594.5|11557|11594.5|11557|11594.5|11557|0
1637632980000|2021-11-23 02:03:00|11584.1|11546.6|11584.1|11546.6|11584.1|11546.6|11584.1|11546.6|0
1637633030000|2021-11-23 02:03:50|11577.9|11552.9|11577.9|11552.9|11577.9|11552.9|11577.9|11552.9|0
1637633220000|2021-11-23 02:07:00|11580.6|11555.6|11580.6|11555.6|11580.6|11555.6|11580.6|11555.6|0
1637633260000|2021-11-23 02:07:40|11586.6|11549.1|11586.6|11549.1|11586.6|11549.1|11586.6|11549.1|0
1637633280000|2021-11-23 02:08:00|11584.3|11546.8|11584.3|11546.8|11584.3|11546.8|11584.3|11546.8|0
1637633290000|2021-11-23 02:08:10|11582.1|11544.6|11582.1|11544.6|11582.1|11544.6|11582.1|11544.6|0
1637633310000|2021-11-23 02:08:30|11583.4|11545.9|11583.4|11545.9|11583.4|11545.9|11583.4|11545.9|0
1637633320000|2021-11-23 02:08:40|11582.5|11545|11582.5|11545|11582.5|11545|11582.5|11545|0
1637633360000|2021-11-23 02:09:20|11584.2|11546.7|11582.3|11544.8|11584.2|11546.7|11582.3|11544.8|0
1637633400000|2021-11-23 02:10:00|11580.1|11542.6|11580.1|11542.6|11580.1|11542.6|11580.1|11542.6|0
1637633410000|2021-11-23 02:10:10|11582.3|11544.8|11582.3|11544.8|11582.3|11544.8|11582.3|11544.8|0
1637633430000|2021-11-23 02:10:30|11583.3|11545.8|11583.3|11545.8|11583.3|11545.8|11583.3|11545.8|0
1637633440000|2021-11-23 02:10:40|11583.8|11546.3|11583.8|11546.3|11583.8|11546.3|11583.8|11546.3|0
1637633480000|2021-11-23 02:11:20|11582.1|11544.6|11582.5|11545|11582.5|11545|11582.1|11544.6|0
1637633490000|2021-11-23 02:11:30|11582|11544.5|11582|11544.5|11582|11544.5|11582|11544.5|0
1637633500000|2021-11-23 02:11:40|11581.6|11544.1|11581.6|11544.1|11581.6|11544.1|11581.6|11544.1|0
1637633530000|2021-11-23 02:12:10|11580.1|11542.6|11579.1|11541.6|11580.1|11542.6|11579.1|11541.6|0
1637633540000|2021-11-23 02:12:20|11578.2|11540.7|11578.7|11541.2|11578.7|11541.2|11578.2|11540.7|0
1637633550000|2021-11-23 02:12:30|11577.7|11540.2|11577.7|11540.2|11577.7|11540.2|11577.7|11540.2|0
1637633570000|2021-11-23 02:12:50|11578.2|11540.7|11578.2|11540.7|11578.2|11540.7|11578.2|11540.7|0
1637633890000|2021-11-23 02:18:10|11577.7|11540.2|11577.7|11540.2|11577.7|11540.2|11577.7|11540.2|0
1637633900000|2021-11-23 02:18:20|11576.9|11539.4|11577.3|11539.8|11577.3|11539.8|11576.9|11539.4|0
1637634010000|2021-11-23 02:20:10|11577.4|11539.9|11578.3|11540.8|11578.3|11540.8|11577.4|11539.9|0
1637634040000|2021-11-23 02:20:40|11578.1|11540.6|11568.8|11531.3|11578.1|11540.6|11568.8|11531.3|0
1637634350000|2021-11-23 02:25:50|11568.9|11531.4|11573.9|11536.4|11573.9|11536.4|11568.9|11531.4|0
1637634370000|2021-11-23 02:26:10|11569.3|11531.8|11569.3|11531.8|11569.3|11531.8|11569.3|11531.8|0
1637634430000|2021-11-23 02:27:10|11575.7|11538.2|11579.7|11542.2|11579.7|11542.2|11575.7|11538.2|0
1637634440000|2021-11-23 02:27:20|11580.6|11543.1|11580.6|11543.1|11580.6|11543.1|11580.6|11543.1|0
1637634480000|2021-11-23 02:28:00|11580.1|11542.6|11580.1|11542.6|11580.1|11542.6|11580.1|11542.6|0
1637634610000|2021-11-23 02:30:10|11581|11543.5|11581|11543.5|11581|11543.5|11581|11543.5|0
1637634900000|2021-11-23 02:35:00|11581.5|11544|11581.5|11544|11581.5|11544|11581.5|11544|0
1637634910000|2021-11-23 02:35:10|11582|11544.5|11581|11543.5|11582|11544.5|11581|11543.5|0
1637635180000|2021-11-23 02:39:40|11580.6|11543.1|11580.6|11543.1|11580.6|11543.1|11580.6|11543.1|0
1637635480000|2021-11-23 02:44:40|11581.1|11543.6|11581.1|11543.6|11581.1|11543.6|11581.1|11543.6|0
1637635490000|2021-11-23 02:44:50|11580.6|11543.1|11580.6|11543.1|11580.6|11543.1|11580.6|11543.1|0
1637635600000|2021-11-23 02:46:40|11580.1|11542.6|11580.1|11542.6|11580.1|11542.6|11580.1|11542.6|0
1637635660000|2021-11-23 02:47:40|11580.6|11543.1|11580.6|11543.1|11580.6|11543.1|11580.6|11543.1|0
1637635680000|2021-11-23 02:48:00|11577.4|11539.9|11577.4|11539.9|11577.4|11539.9|11577.4|11539.9|0
1637635690000|2021-11-23 02:48:10|11576|11538.5|11576|11538.5|11576|11538.5|11576|11538.5|0
1637635830000|2021-11-23 02:50:30|11576.5|11539|11576.5|11539|11576.5|11539|11576.5|11539|0
1637635860000|2021-11-23 02:51:00|11576|11538.5|11576|11538.5|11576|11538.5|11576|11538.5|0
1637635900000|2021-11-23 02:51:40|11577.4|11539.9|11577.4|11539.9|11577.4|11539.9|11577.4|11539.9|0
1637635930000|2021-11-23 02:52:10|11576.9|11539.4|11576.9|11539.4|11576.9|11539.4|11576.9|11539.4|0
1637635980000|2021-11-23 02:53:00|11576.5|11539|11576.5|11539|11576.5|11539|11576.5|11539|0
1637635990000|2021-11-23 02:53:10|11573.8|11536.3|11573.8|11536.3|11573.8|11536.3|11573.8|11536.3|0
1637636010000|2021-11-23 02:53:30|11572.8|11535.3|11572.8|11535.3|11572.8|11535.3|11572.8|11535.3|0
1637636080000|2021-11-23 02:54:40|11573.3|11535.8|11573.3|11535.8|11573.3|11535.8|11573.3|11535.8|0
1637636100000|2021-11-23 02:55:00|11573.8|11536.3|11573.8|11536.3|11573.8|11536.3|11573.8|11536.3|0
1637636140000|2021-11-23 02:55:40|11573.3|11535.8|11573.3|11535.8|11573.3|11535.8|11573.3|11535.8|0
1637636170000|2021-11-23 02:56:10|11572.8|11535.3|11572.8|11535.3|11572.8|11535.3|11572.8|11535.3|0
1637636280000|2021-11-23 02:58:00|11577.4|11539.9|11577.4|11539.9|11577.4|11539.9|11577.4|11539.9|0
1637636290000|2021-11-23 02:58:10|11576.9|11539.4|11576.9|11539.4|11576.9|11539.4|11576.9|11539.4|0
1637636350000|2021-11-23 02:59:10|11577.4|11539.9|11577.4|11539.9|11577.4|11539.9|11577.4|11539.9|0
1637636460000|2021-11-23 03:01:00|11580.1|11542.6|11580.1|11542.6|11580.1|11542.6|11580.1|11542.6|0
1637636470000|2021-11-23 03:01:10|11579.3|11554.3|11579.3|11554.3|11579.3|11554.3|11579.3|11554.3|0
1637636500000|2021-11-23 03:01:40|11580.6|11555.6|11580.6|11555.6|11580.6|11555.6|11580.6|11555.6|0
1637636610000|2021-11-23 03:03:30|11581.1|11556.1|11580.6|11555.6|11581.1|11556.1|11580.6|11555.6|0
1637636670000|2021-11-23 03:04:30|11584.3|11559.3|11583.9|11558.9|11584.3|11559.3|11583.9|11558.9|0
1637636680000|2021-11-23 03:04:40|11584.3|11559.3|11583.8|11558.8|11584.3|11559.3|11583.8|11558.8|0
1637636690000|2021-11-23 03:04:50|11589.9|11552.4|11589.9|11552.4|11589.9|11552.4|11589.9|11552.4|0
1637636700000|2021-11-23 03:05:00|11588.6|11551.1|11588.6|11551.1|11588.6|11551.1|11588.6|11551.1|0
1637637000000|2021-11-23 03:10:00|11588.4|11550.9|11586.6|11549.1|11588.4|11550.9|11586.6|11549.1|0
1637637010000|2021-11-23 03:10:10|11587.1|11549.6|11587.1|11549.6|11587.1|11549.6|11587.1|11549.6|0
1637637060000|2021-11-23 03:11:00|11585.7|11548.2|11585.7|11548.2|11585.7|11548.2|11585.7|11548.2|0
1637637070000|2021-11-23 03:11:10|11585.2|11547.7|11585.2|11547.7|11585.2|11547.7|11585.2|11547.7|0
1637637130000|2021-11-23 03:12:10|11576.6|11539.1|11585.7|11548.2|11585.7|11548.2|11576.6|11539.1|0
1637637160000|2021-11-23 03:12:40|11585.3|11547.8|11585.3|11547.8|11585.3|11547.8|11585.3|11547.8|0
1637637190000|2021-11-23 03:13:10|11579.2|11554.2|11579.2|11554.2|11579.2|11554.2|11579.2|11554.2|0
1637637210000|2021-11-23 03:13:30|11580.5|11555.5|11580.5|11555.5|11580.5|11555.5|11580.5|11555.5|0
1637637450000|2021-11-23 03:17:30|11581|11556|11581|11556|11581|11556|11581|11556|0
1637637540000|2021-11-23 03:19:00|11583.3|11558.3|11583.3|11558.3|11583.3|11558.3|11583.3|11558.3|0
1637637560000|2021-11-23 03:19:20|11583.4|11558.4|11584.3|11559.3|11584.3|11559.3|11583.4|11558.4|0
1637637570000|2021-11-23 03:19:30|11585.2|11560.2|11585.2|11560.2|11585.2|11560.2|11585.2|11560.2|0
1637637600000|2021-11-23 03:20:00|11585.3|11560.3|11585.3|11560.3|11585.3|11560.3|11585.3|11560.3|0
1637637610000|2021-11-23 03:20:10|11585.7|11560.7|11585.7|11560.7|11585.7|11560.7|11585.7|11560.7|0
1637637630000|2021-11-23 03:20:30|11584.8|11559.8|11584.8|11559.8|11584.8|11559.8|11584.8|11559.8|0
1637637640000|2021-11-23 03:20:40|11585.3|11560.3|11585.8|11560.8|11585.8|11560.8|11585.3|11560.3|0
1637637650000|2021-11-23 03:20:50|11581.7|11566.7|11582.7|11567.7|11582.7|11567.7|11581.7|11566.7|0
1637637660000|2021-11-23 03:21:00|11582.8|11567.8|11583.2|11568.2|11583.2|11568.2|11582.8|11567.8|0
1637637670000|2021-11-23 03:21:10|11583.3|11568.3|11584.2|11569.2|11584.2|11569.2|11583.3|11568.3|0
1637637680000|2021-11-23 03:21:20|11584.3|11569.3|11582.7|11567.7|11584.7|11569.7|11582.7|11567.7|0
1637637690000|2021-11-23 03:21:30|11584.7|11569.7|11584.7|11569.7|11584.7|11569.7|11584.7|11569.7|0
1637637700000|2021-11-23 03:21:40|11584.8|11569.8|11585.2|11570.2|11585.2|11570.2|11584.8|11569.8|0
1637637710000|2021-11-23 03:21:50|11585.4|11570.4|11587.2|11572.2|11587.7|11572.7|11585.4|11570.4|0
1637637730000|2021-11-23 03:22:10|11587.7|11572.7|11588.2|11573.2|11588.2|11573.2|11587.7|11572.7|0
1637637740000|2021-11-23 03:22:20|11585.5|11570.5|11582.7|11567.7|11585.5|11570.5|11582.7|11567.7|1
1637637790000|2021-11-23 03:23:10|11586.2|11571.2|11583.7|11568.7|11586.2|11571.2|11583.7|11568.7|5
1637637800000|2021-11-23 03:23:20|11582.7|11567.7|11582.7|11567.7|11582.7|11567.7|11582.7|11567.7|0
1637637860000|2021-11-23 03:24:20|11583.2|11568.2|11587.7|11572.7|11587.7|11572.7|11583.2|11568.2|0
1637637870000|2021-11-23 03:24:30|11587.5|11572.5|11582.3|11567.3|11587.5|11572.5|11582.3|11567.3|0
1637637900000|2021-11-23 03:25:00|11582.7|11567.7|11582.7|11567.7|11583.2|11568.2|11582.7|11567.7|1
1637637920000|2021-11-23 03:25:20|11583.2|11568.2|11587.7|11572.7|11587.7|11572.7|11583.2|11568.2|1
1637637950000|2021-11-23 03:25:50|||||||||1
1637637970000|2021-11-23 03:26:10|||||||||1
1637637990000|2021-11-23 03:26:30|11585.7|11570.7|11583.7|11568.7|11585.7|11570.7|11583.7|11568.7|0
1637638000000|2021-11-23 03:26:40|11583.2|11568.2|11587.7|11572.7|11587.7|11572.7|11583.2|11568.2|0
1637638020000|2021-11-23 03:27:00|11585.7|11570.7|11583.7|11568.7|11585.7|11570.7|11583.7|11568.7|4
1637638030000|2021-11-23 03:27:10|11583.2|11568.2|11583.2|11568.2|11583.2|11568.2|11583.2|11568.2|0
1637638040000|2021-11-23 03:27:20|11583.1|11568.1|11591.2|11553.7|11591.2|11568.1|11583.1|11553.7|0
1637638050000|2021-11-23 03:27:30|11588|11550.5|11588|11550.5|11588|11550.5|11588|11550.5|0
1637638080000|2021-11-23 03:28:00|11588.5|11551|11588.5|11551|11588.5|11551|11588.5|11551|1
1637638140000|2021-11-23 03:29:00|||||||||1
1637638240000|2021-11-23 03:30:40|11588.4|11550.9|11588.4|11550.9|11588.4|11550.9|11588.4|11550.9|0
1637638520000|2021-11-23 03:35:20|11587.4|11549.9|11587.4|11549.9|11587.4|11549.9|11587.4|11549.9|0
1637638530000|2021-11-23 03:35:30|11586.4|11548.9|11586.4|11548.9|11586.4|11548.9|11586.4|11548.9|0
1637638540000|2021-11-23 03:35:40|11586|11548.5|11586|11548.5|11586|11548.5|11586|11548.5|0
1637638990000|2021-11-23 03:43:10|11586.9|11549.4|11586.9|11549.4|11586.9|11549.4|11586.9|11549.4|0
1637639010000|2021-11-23 03:43:30|11583.3|11545.8|11583.3|11545.8|11583.3|11545.8|11583.3|11545.8|0
1637639890000|2021-11-23 03:58:10|11583.2|11545.7|11581.9|11544.4|11583.2|11545.7|11581.9|11544.4|0
1637639910000|2021-11-23 03:58:30|11584.2|11546.7|11584.2|11546.7|11584.2|11546.7|11584.2|11546.7|0
1637639950000|2021-11-23 03:59:10|11584.1|11546.6|11584.1|11546.6|11584.1|11546.6|11584.1|11546.6|0
1637640520000|2021-11-23 04:08:40|11583.7|11546.2|11583.7|11546.2|11583.7|11546.2|11583.7|11546.2|0
1637640700000|2021-11-23 04:11:40|11583.2|11545.7|11583.2|11545.7|11583.2|11545.7|11583.2|11545.7|0
1637640790000|2021-11-23 04:13:10|11583.5|11546|11583.5|11546|11583.5|11546|11583.5|11546|0
1637641240000|2021-11-23 04:20:40|11583|11545.5|11583|11545.5|11583|11545.5|11583|11545.5|0
1637641990000|2021-11-23 04:33:10|11580.9|11555.9|11580.9|11555.9|11580.9|11555.9|11580.9|11555.9|0
1637642000000|2021-11-23 04:33:20|11578.9|11563.9|11578.9|11563.9|11578.9|11563.9|11578.9|11563.9|0
1637642080000|2021-11-23 04:34:40|11579|11564|11580.4|11565.4|11580.4|11565.4|11579|11564|0
1637642100000|2021-11-23 04:35:00|11582.4|11557.4|11585.3|11547.8|11585.3|11557.4|11582.4|11547.8|0
1637642110000|2021-11-23 04:35:10|11583.5|11546|11583.5|11546|11583.5|11546|11583.5|11546|0
1637642430000|2021-11-23 04:40:30|11583|11545.5|11583|11545.5|11583|11545.5|11583|11545.5|0
1637642790000|2021-11-23 04:46:30|11582.6|11545.1|11582.6|11545.1|11582.6|11545.1|11582.6|11545.1|0
1637642820000|2021-11-23 04:47:00|11582.1|11544.6|11582.1|11544.6|11582.1|11544.6|11582.1|11544.6|0
1637642850000|2021-11-23 04:47:30|11579.4|11541.9|11579.4|11541.9|11579.4|11541.9|11579.4|11541.9|0
1637642860000|2021-11-23 04:47:40|11578.9|11541.4|11578.9|11541.4|11578.9|11541.4|11578.9|11541.4|0
1637642880000|2021-11-23 04:48:00|11576.6|11539.1|11576.6|11539.1|11576.6|11539.1|11576.6|11539.1|0
1637642910000|2021-11-23 04:48:30|11577.1|11539.6|11577.1|11539.6|11577.1|11539.6|11577.1|11539.6|0
1637642940000|2021-11-23 04:49:00|11577.6|11540.1|11577.6|11540.1|11577.6|11540.1|11577.6|11540.1|0
1637643000000|2021-11-23 04:50:00|11577.5|11540|11577.5|11540|11577.5|11540|11577.5|11540|0
1637643030000|2021-11-23 04:50:30|11578.9|11541.4|11578.9|11541.4|11578.9|11541.4|11578.9|11541.4|0
1637643040000|2021-11-23 04:50:40|11578.5|11541|11578.5|11541|11578.5|11541|11578.5|11541|0
1637643360000|2021-11-23 04:56:00|11578|11540.5|11578|11540.5|11578|11540.5|11578|11540.5|0
1637643970000|2021-11-23 05:06:10|11577.5|11540|11577.5|11540|11577.5|11540|11577.5|11540|0
1637644420000|2021-11-23 05:13:40|11575.3|11537.8|11575.3|11537.8|11575.3|11537.8|11575.3|11537.8|0
1637644470000|2021-11-23 05:14:30|11575.7|11538.2|11575.7|11538.2|11575.7|11538.2|11575.7|11538.2|0
1637644500000|2021-11-23 05:15:00|11576.2|11538.7|11576.2|11538.7|11576.2|11538.7|11576.2|11538.7|0
1637644680000|2021-11-23 05:18:00|||||||||1
1637644750000|2021-11-23 05:19:10|||||||||1
1637644960000|2021-11-23 05:22:40|11577.1|11539.6|11577.1|11539.6|11577.1|11539.6|11577.1|11539.6|0
1637645530000|2021-11-23 05:32:10|11574.8|11537.3|11574.8|11537.3|11574.8|11537.3|11574.8|11537.3|0
1637645550000|2021-11-23 05:32:30|11575.7|11538.2|11575.7|11538.2|11575.7|11538.2|11575.7|11538.2|0
1637645590000|2021-11-23 05:33:10|11576.1|11538.6|11576.1|11538.6|11576.1|11538.6|11576.1|11538.6|0
1637645880000|2021-11-23 05:38:00|11576.6|11539.1|11576.6|11539.1|11576.6|11539.1|11576.6|11539.1|0
1637646220000|2021-11-23 05:43:40|11573.4|11535.9|11573.4|11535.9|11573.4|11535.9|11573.4|11535.9|0
1637646240000|2021-11-23 05:44:00|11572|11534.5|11572|11534.5|11572|11534.5|11572|11534.5|0
1637646340000|2021-11-23 05:45:40|11568.4|11530.9|11568.4|11530.9|11568.4|11530.9|11568.4|11530.9|0
1637646360000|2021-11-23 05:46:00|11567.9|11530.4|11567.9|11530.4|11567.9|11530.4|11567.9|11530.4|0
1637646370000|2021-11-23 05:46:10|11566.1|11528.6|11566.1|11528.6|11566.1|11528.6|11566.1|11528.6|0
1637646510000|2021-11-23 05:48:30|11563.8|11526.3|11563.8|11526.3|11563.8|11526.3|11563.8|11526.3|0
1637646550000|2021-11-23 05:49:10|11562.9|11525.4|11562.9|11525.4|11562.9|11525.4|11562.9|11525.4|0
1637646610000|2021-11-23 05:50:10|11565.2|11527.7|11565.2|11527.7|11565.2|11527.7|11565.2|11527.7|0
1637646670000|2021-11-23 05:51:10|11564.7|11527.2|11564.7|11527.2|11564.7|11527.2|11564.7|11527.2|0
1637646720000|2021-11-23 05:52:00|11565.2|11527.7|11565.2|11527.7|11565.2|11527.7|11565.2|11527.7|0
1637647020000|2021-11-23 05:57:00|11564.7|11527.2|11564.7|11527.2|11564.7|11527.2|11564.7|11527.2|0
1637647030000|2021-11-23 05:57:10|11565.2|11527.7|11565.2|11527.7|11565.2|11527.7|11565.2|11527.7|0
1637647080000|2021-11-23 05:58:00|11561.1|11523.6|11561.1|11523.6|11561.1|11523.6|11561.1|11523.6|0
1637647110000|2021-11-23 05:58:30|11562|11524.5|11562|11524.5|11562|11524.5|11562|11524.5|0
1637647410000|2021-11-23 06:03:30|11561.6|11524.1|11561.6|11524.1|11561.6|11524.1|11561.6|11524.1|0
1637647440000|2021-11-23 06:04:00|11562|11524.5|11562|11524.5|11562|11524.5|11562|11524.5|0
1637647540000|2021-11-23 06:05:40|11562.5|11525|11562.5|11525|11562.5|11525|11562.5|11525|0
1637647650000|2021-11-23 06:07:30|11570.6|11533.1|11570.6|11533.1|11570.6|11533.1|11570.6|11533.1|0
1637647660000|2021-11-23 06:07:40|11578.8|11541.3|11578.8|11541.3|11578.8|11541.3|11578.8|11541.3|0
1637647710000|2021-11-23 06:08:30|11575.2|11537.7|11575.2|11537.7|11575.2|11537.7|11575.2|11537.7|0
1637647800000|2021-11-23 06:10:00|11572|11534.5|11572|11534.5|11572|11534.5|11572|11534.5|0
1637647810000|2021-11-23 06:10:10|11568.8|11531.3|11568.8|11531.3|11568.8|11531.3|11568.8|11531.3|0
1637647890000|2021-11-23 06:11:30|11567.5|11530|11567.5|11530|11567.5|11530|11567.5|11530|0
1637647950000|2021-11-23 06:12:30|11567|11529.5|11567|11529.5|11567|11529.5|11567|11529.5|0
1637648050000|2021-11-23 06:14:10|11567.5|11530|11567.5|11530|11567.5|11530|11567.5|11530|0
1637648110000|2021-11-23 06:15:10|11567|11529.5|11567|11529.5|11567|11529.5|11567|11529.5|0
1637648170000|2021-11-23 06:16:10|11564.3|11526.8|11564.3|11526.8|11564.3|11526.8|11564.3|11526.8|0
1637648190000|2021-11-23 06:16:30|11563.4|11525.9|11563.4|11525.9|11563.4|11525.9|11563.4|11525.9|0
1637648200000|2021-11-23 06:16:40|11560.2|11522.7|11560.2|11522.7|11560.2|11522.7|11560.2|11522.7|0
1637648250000|2021-11-23 06:17:30|11563.4|11525.9|11563.4|11525.9|11563.4|11525.9|11563.4|11525.9|0
1637648280000|2021-11-23 06:18:00|11566.1|11528.6|11566.1|11528.6|11566.1|11528.6|11566.1|11528.6|0
1637648290000|2021-11-23 06:18:10|11565.2|11527.7|11565.2|11527.7|11565.2|11527.7|11565.2|11527.7|0
1637648340000|2021-11-23 06:19:00|11566.1|11528.6|11566.1|11528.6|11566.1|11528.6|11566.1|11528.6|0
1637648380000|2021-11-23 06:19:40|11563.4|11525.9|11563.4|11525.9|11563.4|11525.9|11563.4|11525.9|0
1637648400000|2021-11-23 06:20:00|11563.8|11526.3|11563.8|11526.3|11563.8|11526.3|11563.8|11526.3|0
1637648800000|2021-11-23 06:26:40|11564.3|11526.8|11564.3|11526.8|11564.3|11526.8|11564.3|11526.8|0
1637648820000|2021-11-23 06:27:00|11563.8|11526.3|11563.8|11526.3|11563.8|11526.3|11563.8|11526.3|0
1637648880000|2021-11-23 06:28:00|11557.9|11520.4|11557.9|11520.4|11557.9|11520.4|11557.9|11520.4|0
1637648950000|2021-11-23 06:29:10|11557.4|11519.9|11557.4|11519.9|11557.4|11519.9|11557.4|11519.9|0
1637648970000|2021-11-23 06:29:30|11557.9|11520.4|11557.9|11520.4|11557.9|11520.4|11557.9|11520.4|0
1637649000000|2021-11-23 06:30:00|11553.3|11515.8|11553.3|11515.8|11553.3|11515.8|11553.3|11515.8|0
1637649030000|2021-11-23 06:30:30|11553.8|11516.3|11553.8|11516.3|11553.8|11516.3|11553.8|11516.3|0
1637649340000|2021-11-23 06:35:40|11551.5|11514|11551.5|11514|11551.5|11514|11551.5|11514|0
1637649360000|2021-11-23 06:36:00|11550.1|11512.6|11550.1|11512.6|11550.1|11512.6|11550.1|11512.6|0
1637649370000|2021-11-23 06:36:10|11543.8|11506.3|11543.8|11506.3|11543.8|11506.3|11543.8|11506.3|0
1637649390000|2021-11-23 06:36:30|11542.4|11504.9|11542.4|11504.9|11542.4|11504.9|11542.4|11504.9|0
1637649400000|2021-11-23 06:36:40|11544.7|11507.2|11544.7|11507.2|11544.7|11507.2|11544.7|11507.2|0
1637649420000|2021-11-23 06:37:00|11545.1|11507.6|11545.1|11507.6|11545.1|11507.6|11545.1|11507.6|0
1637649430000|2021-11-23 06:37:10|11543.8|11506.3|11543.8|11506.3|11543.8|11506.3|11543.8|11506.3|0
1637649450000|2021-11-23 06:37:30|11542.9|11505.4|11542.9|11505.4|11542.9|11505.4|11542.9|11505.4|0
1637649460000|2021-11-23 06:37:40|11543.8|11506.3|11543.8|11506.3|11543.8|11506.3|11543.8|11506.3|0
1637649540000|2021-11-23 06:39:00|11545.6|11508.1|11545.6|11508.1|11545.6|11508.1|11545.6|11508.1|0
1637649550000|2021-11-23 06:39:10|11545.1|11507.6|11545.1|11507.6|11545.1|11507.6|11545.1|11507.6|0
1637649570000|2021-11-23 06:39:30|11546.5|11509|11546.5|11509|11546.5|11509|11546.5|11509|0
1637649600000|2021-11-23 06:40:00|11547.9|11510.4|11547.9|11510.4|11547.9|11510.4|11547.9|11510.4|0
1637649610000|2021-11-23 06:40:10|11552.9|11515.4|11552.9|11515.4|11552.9|11515.4|11552.9|11515.4|0
1637649660000|2021-11-23 06:41:00|11547.9|11510.4|11547.9|11510.4|11547.9|11510.4|11547.9|11510.4|0
1637649730000|2021-11-23 06:42:10|11547.4|11509.9|11547.4|11509.9|11547.4|11509.9|11547.4|11509.9|0
1637649790000|2021-11-23 06:43:10|11546.9|11509.4|11546.9|11509.4|11546.9|11509.4|11546.9|11509.4|0
1637649870000|2021-11-23 06:44:30|11545.6|11508.1|11545.6|11508.1|11545.6|11508.1|11545.6|11508.1|0
1637649880000|2021-11-23 06:44:40|11542.4|11504.9|11542.4|11504.9|11542.4|11504.9|11542.4|11504.9|0
1637649930000|2021-11-23 06:45:30|11536.5|11499|11536.5|11499|11536.5|11499|11536.5|11499|0
1637649940000|2021-11-23 06:45:40|11535.6|11498.1|11535.6|11498.1|11535.6|11498.1|11535.6|11498.1|0
1637650000000|2021-11-23 06:46:40|11537.4|11499.9|11537.4|11499.9|11537.4|11499.9|11537.4|11499.9|0
1637650060000|2021-11-23 06:47:40|11538.3|11500.8|11538.3|11500.8|11538.3|11500.8|11538.3|11500.8|0
1637650380000|2021-11-23 06:53:00|11533.7|11496.2|11533.7|11496.2|11533.7|11496.2|11533.7|11496.2|0
1637650390000|2021-11-23 06:53:10|11536.9|11499.4|11536.9|11499.4|11536.9|11499.4|11536.9|11499.4|0
1637650410000|2021-11-23 06:53:30|11537.4|11499.9|11537.4|11499.9|11537.4|11499.9|11537.4|11499.9|0
1637650420000|2021-11-23 06:53:40|11536.5|11499|11536.5|11499|11536.5|11499|11536.5|11499|0
1637650600000|2021-11-23 06:56:40|11534.6|11497.1|11534.6|11497.1|11534.6|11497.1|11534.6|11497.1|0
1637650620000|2021-11-23 06:57:00|11533.7|11496.2|11533.7|11496.2|11533.7|11496.2|11533.7|11496.2|0
1637650780000|2021-11-23 06:59:40|11533.3|11495.8|11533.3|11495.8|11533.3|11495.8|11533.3|11495.8|0
1637650810000|2021-11-23 07:00:10|11531.4|11493.9|11531.4|11493.9|11531.4|11493.9|11531.4|11493.9|0
1637650840000|2021-11-23 07:00:40|11530.5|11493|11530.5|11493|11530.5|11493|11530.5|11493|0
1637650860000|2021-11-23 07:01:00|11532.4|11494.9|11532.4|11494.9|11532.4|11494.9|11532.4|11494.9|0
1637650950000|2021-11-23 07:02:30|11525.5|11488|11525.5|11488|11525.5|11488|11525.5|11488|0
1637651280000|2021-11-23 07:08:00|11524.2|11486.7|11524.2|11486.7|11524.2|11486.7|11524.2|11486.7|0
1637651290000|2021-11-23 07:08:10|11523.7|11486.2|11523.7|11486.2|11523.7|11486.2|11523.7|11486.2|0
1637651310000|2021-11-23 07:08:30|11522.8|11485.3|11522.8|11485.3|11522.8|11485.3|11522.8|11485.3|0
1637651320000|2021-11-23 07:08:40|11522.3|11484.8|11522.3|11484.8|11522.3|11484.8|11522.3|11484.8|0
1637651350000|2021-11-23 07:09:10|11521.9|11484.4|11521.9|11484.4|11521.9|11484.4|11521.9|11484.4|0
1637651370000|2021-11-23 07:09:30|11521.4|11483.9|11521.4|11483.9|11521.4|11483.9|11521.4|11483.9|0
1637651410000|2021-11-23 07:10:10|11520.5|11483|11520.5|11483|11520.5|11483|11520.5|11483|0
1637651470000|2021-11-23 07:11:10|11520.1|11482.6|11520.1|11482.6|11520.1|11482.6|11520.1|11482.6|0
1637651580000|2021-11-23 07:13:00|11519.6|11482.1|11519.6|11482.1|11519.6|11482.1|11519.6|11482.1|0
1637651590000|2021-11-23 07:13:10|11522.8|11485.3|11522.8|11485.3|11522.8|11485.3|11522.8|11485.3|0
1637651610000|2021-11-23 07:13:30|11523.7|11486.2|11523.7|11486.2|11523.7|11486.2|11523.7|11486.2|0
1637651650000|2021-11-23 07:14:10|11523.2|11485.7|11523.2|11485.7|11523.2|11485.7|11523.2|11485.7|0
1637651700000|2021-11-23 07:15:00|11522.8|11485.3|11522.8|11485.3|11522.8|11485.3|11522.8|11485.3|0
1637651710000|2021-11-23 07:15:10|11522.3|11484.8|11522.3|11484.8|11522.3|11484.8|11522.3|11484.8|0
1637651760000|2021-11-23 07:16:00|11521|11483.5|11521|11483.5|11521|11483.5|11521|11483.5|0
1637651770000|2021-11-23 07:16:10|11521.4|11483.9|11521.4|11483.9|11521.4|11483.9|11521.4|11483.9|0
1637651790000|2021-11-23 07:16:30|11524.1|11486.6|11524.1|11486.6|11524.1|11486.6|11524.1|11486.6|0
1637651800000|2021-11-23 07:16:40|11525.1|11487.6|11525.1|11487.6|11525.1|11487.6|11525.1|11487.6|0
1637651820000|2021-11-23 07:17:00|11524.6|11487.1|11524.6|11487.1|11524.6|11487.1|11524.6|11487.1|0
1637652070000|2021-11-23 07:21:10|11523.7|11486.2|11523.7|11486.2|11523.7|11486.2|11523.7|11486.2|0
1637652130000|2021-11-23 07:22:10|11524.6|11487.1|11524.6|11487.1|11524.6|11487.1|11524.6|11487.1|0
1637652150000|2021-11-23 07:22:30|11524.1|11486.6|11524.1|11486.6|11524.1|11486.6|11524.1|11486.6|0
1637652160000|2021-11-23 07:22:40|11523.2|11485.7|11523.2|11485.7|11523.2|11485.7|11523.2|11485.7|0
1637652190000|2021-11-23 07:23:10|11522.8|11485.3|11522.8|11485.3|11522.8|11485.3|11522.8|11485.3|0
1637652390000|2021-11-23 07:26:30|11521.9|11484.4|11521.9|11484.4|11521.9|11484.4|11521.9|11484.4|0
1637652610000|2021-11-23 07:30:10|11521.8|11484.3|11521.8|11484.3|11521.8|11484.3|11521.8|11484.3|0
1637652640000|2021-11-23 07:30:40|11518.2|11480.7|11518.2|11480.7|11518.2|11480.7|11518.2|11480.7|0
1637652720000|2021-11-23 07:32:00|11517.7|11480.2|11517.7|11480.2|11517.7|11480.2|11517.7|11480.2|0
1637652810000|2021-11-23 07:33:30|11521.4|11483.9|11521.4|11483.9|11521.4|11483.9|11521.4|11483.9|0
1637652820000|2021-11-23 07:33:40|11520.9|11483.4|11520.9|11483.4|11520.9|11483.4|11520.9|11483.4|0
1637652840000|2021-11-23 07:34:00|11524.1|11486.6|11524.1|11486.6|11524.1|11486.6|11524.1|11486.6|0
1637652870000|2021-11-23 07:34:30|11525|11487.5|11525|11487.5|11525|11487.5|11525|11487.5|0
1637652900000|2021-11-23 07:35:00|11507.7|11470.2|11507.7|11470.2|11507.7|11470.2|11507.7|11470.2|0
1637652930000|2021-11-23 07:35:30|11508.2|11470.7|11508.2|11470.7|11508.2|11470.7|11508.2|11470.7|0
1637653020000|2021-11-23 07:37:00|11507.7|11470.2|11507.7|11470.2|11507.7|11470.2|11507.7|11470.2|0
1637653210000|2021-11-23 07:40:10|11514.1|11476.6|11514.1|11476.6|11514.1|11476.6|11514.1|11476.6|0
1637653360000|2021-11-23 07:42:40|11516.8|11479.3|11516.8|11479.3|11516.8|11479.3|11516.8|11479.3|0
1637653380000|2021-11-23 07:43:00|11517.3|11479.8|11517.3|11479.8|11517.3|11479.8|11517.3|11479.8|0
1637653410000|2021-11-23 07:43:30|11515.5|11478|11515.5|11478|11515.5|11478|11515.5|11478|0
1637653420000|2021-11-23 07:43:40|11515.9|11478.4|11515.9|11478.4|11515.9|11478.4|11515.9|11478.4|0
1637653440000|2021-11-23 07:44:00|11515|11477.5|11515|11477.5|11515|11477.5|11515|11477.5|0
1637653450000|2021-11-23 07:44:10|11515.5|11478|11515.5|11478|11515.5|11478|11515.5|11478|0
1637653470000|2021-11-23 07:44:30|11515.9|11478.4|11515.9|11478.4|11515.9|11478.4|11515.9|11478.4|0
1637653480000|2021-11-23 07:44:40|11516.8|11479.3|11516.8|11479.3|11516.8|11479.3|11516.8|11479.3|0
1637653510000|2021-11-23 07:45:10|11515.9|11478.4|11515.9|11478.4|11515.9|11478.4|11515.9|11478.4|0
1637653560000|2021-11-23 07:46:00|11515.5|11478|11515.5|11478|11515.5|11478|11515.5|11478|0
1637653570000|2021-11-23 07:46:10|11515|11477.5|11515|11477.5|11515|11477.5|11515|11477.5|0
1637653620000|2021-11-23 07:47:00|11514.5|11477|11514.5|11477|11514.5|11477|11514.5|11477|0
1637653710000|2021-11-23 07:48:30|11515|11477.5|11515|11477.5|11515|11477.5|11515|11477.5|0
1637653920000|2021-11-23 07:52:00|11514.5|11477|11514.5|11477|11514.5|11477|11514.5|11477|0
1637653990000|2021-11-23 07:53:10|11514.1|11476.6|11514.1|11476.6|11514.1|11476.6|11514.1|11476.6|0
1637654050000|2021-11-23 07:54:10|11514.5|11477|11514.5|11477|11514.5|11477|11514.5|11477|0
1637654110000|2021-11-23 07:55:10|11513.6|11476.1|11513.6|11476.1|11513.6|11476.1|11513.6|11476.1|0
1637654140000|2021-11-23 07:55:40|11514.5|11477|11514.5|11477|11514.5|11477|11514.5|11477|0
1637654190000|2021-11-23 07:56:30|11520.9|11483.4|11520.9|11483.4|11520.9|11483.4|11520.9|11483.4|0
1637654200000|2021-11-23 07:56:40|11521.8|11484.3|11521.8|11484.3|11521.8|11484.3|11521.8|11484.3|0
1637654250000|2021-11-23 07:57:30|11523.6|11486.1|11523.6|11486.1|11523.6|11486.1|11523.6|11486.1|0
1637654260000|2021-11-23 07:57:40|11525.9|11488.4|11525.9|11488.4|11525.9|11488.4|11525.9|11488.4|0
1637654280000|2021-11-23 07:58:00|11524.5|11487|11524.5|11487|11524.5|11487|11524.5|11487|0
1637654290000|2021-11-23 07:58:10|11524.1|11486.6|11524.1|11486.6|11524.1|11486.6|11524.1|11486.6|0
1637654380000|2021-11-23 07:59:40|11523.2|11485.7|11523.2|11485.7|11523.2|11485.7|11523.2|11485.7|0
1637654410000|2021-11-23 08:00:10|11522.7|11485.2|11522.7|11485.2|11522.7|11485.2|11522.7|11485.2|0
1637654470000|2021-11-23 08:01:10|11523.2|11485.7|11523.2|11485.7|11523.2|11485.7|11523.2|11485.7|0
1637654670000|2021-11-23 08:04:30|11523.6|11486.1|11523.6|11486.1|11523.6|11486.1|11523.6|11486.1|0
1637654680000|2021-11-23 08:04:40|11525|11487.5|11525|11487.5|11525|11487.5|11525|11487.5|0
1637654700000|2021-11-23 08:05:00|11523.2|11485.7|11523.2|11485.7|11523.2|11485.7|11523.2|11485.7|0
1637654710000|2021-11-23 08:05:10|11522.7|11485.2|11522.7|11485.2|11522.7|11485.2|11522.7|11485.2|0
1637654770000|2021-11-23 08:06:10|11521.8|11484.3|11521.8|11484.3|11521.8|11484.3|11521.8|11484.3|0
1637654830000|2021-11-23 08:07:10|11521.3|11483.8|11521.3|11483.8|11521.3|11483.8|11521.3|11483.8|0
1637654850000|2021-11-23 08:07:30|11520.4|11482.9|11520.4|11482.9|11520.4|11482.9|11520.4|11482.9|0
1637654860000|2021-11-23 08:07:40|11520.9|11483.4|11520.9|11483.4|11520.9|11483.4|11520.9|11483.4|0
1637654880000|2021-11-23 08:08:00|11521.3|11483.8|11521.3|11483.8|11521.3|11483.8|11521.3|11483.8|0
1637654890000|2021-11-23 08:08:10|11524.1|11486.6|11524.1|11486.6|11524.1|11486.6|11524.1|11486.6|0
1637654920000|2021-11-23 08:08:40|11526.4|11488.9|11526.4|11488.9|11526.4|11488.9|11526.4|11488.9|0
1637654950000|2021-11-23 08:09:10|11525.4|11487.9|11525.4|11487.9|11525.4|11487.9|11525.4|11487.9|0
1637655010000|2021-11-23 08:10:10|11525|11487.5|11525|11487.5|11525|11487.5|11525|11487.5|0
1637655070000|2021-11-23 08:11:10|11525.9|11488.4|11525.9|11488.4|11525.9|11488.4|11525.9|11488.4|0
1637655090000|2021-11-23 08:11:30|11525.4|11487.9|11525.4|11487.9|11525.4|11487.9|11525.4|11487.9|0
1637655100000|2021-11-23 08:11:40|11523.6|11486.1|11523.6|11486.1|11523.6|11486.1|11523.6|11486.1|0
1637655180000|2021-11-23 08:13:00|11524.1|11486.6|11524.1|11486.6|11524.1|11486.6|11524.1|11486.6|0
1637655210000|2021-11-23 08:13:30|11524.5|11487|11524.5|11487|11524.5|11487|11524.5|11487|0
1637655220000|2021-11-23 08:13:40|11526.3|11488.8|11526.3|11488.8|11526.3|11488.8|11526.3|11488.8|0
1637655250000|2021-11-23 08:14:10|11524.5|11487|11524.5|11487|11524.5|11487|11524.5|11487|0
1637655270000|2021-11-23 08:14:30|11524.1|11486.6|11524.1|11486.6|11524.1|11486.6|11524.1|11486.6|0
1637655310000|2021-11-23 08:15:10|11523.6|11486.1|11523.6|11486.1|11523.6|11486.1|11523.6|11486.1|0
1637655430000|2021-11-23 08:17:10|11522.7|11485.2|11522.7|11485.2|11522.7|11485.2|11522.7|11485.2|0
1637655460000|2021-11-23 08:17:40|11523.2|11485.7|11523.2|11485.7|11523.2|11485.7|11523.2|11485.7|0
1637655510000|2021-11-23 08:18:30|11524.5|11487|11524.5|11487|11524.5|11487|11524.5|11487|0
1637655550000|2021-11-23 08:19:10|11520|11482.5|11520|11482.5|11520|11482.5|11520|11482.5|0
1637655570000|2021-11-23 08:19:30|11517.2|11479.7|11517.2|11479.7|11517.2|11479.7|11517.2|11479.7|0
1637655600000|2021-11-23 08:20:00|11515.9|11478.4|11515.9|11478.4|11515.9|11478.4|11515.9|11478.4|0
1637655610000|2021-11-23 08:20:10|11521.3|11483.8|11521.3|11483.8|11521.3|11483.8|11521.3|11483.8|0
1637655690000|2021-11-23 08:21:30|11521.8|11484.3|11521.8|11484.3|11521.8|11484.3|11521.8|11484.3|0
1637655790000|2021-11-23 08:23:10|11520|11482.5|11520|11482.5|11520|11482.5|11520|11482.5|0
1637655810000|2021-11-23 08:23:30|11521.3|11483.8|11521.3|11483.8|11521.3|11483.8|11521.3|11483.8|0
1637655820000|2021-11-23 08:23:40|11522.2|11484.7|11522.2|11484.7|11522.2|11484.7|11522.2|11484.7|0
1637655850000|2021-11-23 08:24:10|11524.1|11486.6|11524.1|11486.6|11524.1|11486.6|11524.1|11486.6|0
1637655870000|2021-11-23 08:24:30|11522.2|11484.7|11522.2|11484.7|11522.2|11484.7|11522.2|11484.7|0
1637655910000|2021-11-23 08:25:10|11522.7|11485.2|11522.7|11485.2|11522.7|11485.2|11522.7|11485.2|0
1637655930000|2021-11-23 08:25:30|11523.1|11485.6|11523.1|11485.6|11523.1|11485.6|11523.1|11485.6|0
1637655940000|2021-11-23 08:25:40|11524.5|11487|11524.5|11487|11524.5|11487|11524.5|11487|0
1637655970000|2021-11-23 08:26:10|11523.1|11485.6|11523.1|11485.6|11523.1|11485.6|11523.1|11485.6|0
1637655990000|2021-11-23 08:26:30|11522.7|11485.2|11522.7|11485.2|11522.7|11485.2|11522.7|11485.2|0
1637656210000|2021-11-23 08:30:10|11522.2|11484.7|11522.2|11484.7|11522.2|11484.7|11522.2|11484.7|0
1637656320000|2021-11-23 08:32:00|11517.7|11480.2|11517.7|11480.2|11517.7|11480.2|11517.7|11480.2|0
1637656330000|2021-11-23 08:32:10|11516.8|11479.3|11516.8|11479.3|11516.8|11479.3|11516.8|11479.3|0
1637656350000|2021-11-23 08:32:30|11516.3|11478.8|11516.3|11478.8|11516.3|11478.8|11516.3|11478.8|0
1637656360000|2021-11-23 08:32:40|11513.1|11475.6|11513.1|11475.6|11513.1|11475.6|11513.1|11475.6|0
1637656380000|2021-11-23 08:33:00|11512.2|11474.7|11512.2|11474.7|11512.2|11474.7|11512.2|11474.7|0
1637656390000|2021-11-23 08:33:10|11511.8|11474.3|11511.8|11474.3|11511.8|11474.3|11511.8|11474.3|0
1637656450000|2021-11-23 08:34:10|11509.5|11472|11509.5|11472|11509.5|11472|11509.5|11472|0
1637656470000|2021-11-23 08:34:30|11508.6|11471.1|11508.6|11471.1|11508.6|11471.1|11508.6|11471.1|0
1637656510000|2021-11-23 08:35:10|11506.7|11469.2|11506.7|11469.2|11506.7|11469.2|11506.7|11469.2|0
1637656530000|2021-11-23 08:35:30|11507.2|11469.7|11507.2|11469.7|11507.2|11469.7|11507.2|11469.7|0
1637656560000|2021-11-23 08:36:00|11506.7|11469.2|11506.7|11469.2|11506.7|11469.2|11506.7|11469.2|0
1637656570000|2021-11-23 08:36:10|11506.3|11468.8|11506.3|11468.8|11506.3|11468.8|11506.3|11468.8|0
1637656600000|2021-11-23 08:36:40|11507.2|11469.7|11507.2|11469.7|11507.2|11469.7|11507.2|11469.7|0
1637656990000|2021-11-23 08:43:10|11506.7|11469.2|11506.7|11469.2|11506.7|11469.2|11506.7|11469.2|0
1637657010000|2021-11-23 08:43:30|11507.2|11469.7|11507.2|11469.7|11507.2|11469.7|11507.2|11469.7|0
1637657100000|2021-11-23 08:45:00|11513.1|11475.6|11513.1|11475.6|11513.1|11475.6|11513.1|11475.6|0
1637657140000|2021-11-23 08:45:40|11512.6|11475.1|11512.6|11475.1|11512.6|11475.1|11512.6|11475.1|0
1637657160000|2021-11-23 08:46:00|11513.6|11476.1|11513.6|11476.1|11513.6|11476.1|11513.6|11476.1|0
1637657170000|2021-11-23 08:46:10|11514|11476.5|11514|11476.5|11514|11476.5|11514|11476.5|0
1637657200000|2021-11-23 08:46:40|11513.6|11476.1|11513.6|11476.1|11513.6|11476.1|11513.6|11476.1|0
1637657260000|2021-11-23 08:47:40|11514|11476.5|11514|11476.5|11514|11476.5|11514|11476.5|0
1637657290000|2021-11-23 08:48:10|11513.6|11476.1|11513.6|11476.1|11513.6|11476.1|11513.6|11476.1|0
1637657380000|2021-11-23 08:49:40|11522.2|11484.7|11522.2|11484.7|11522.2|11484.7|11522.2|11484.7|0
1637657400000|2021-11-23 08:50:00|11521.3|11483.8|11521.3|11483.8|11521.3|11483.8|11521.3|11483.8|0
1637657430000|2021-11-23 08:50:30|11519.9|11482.4|11519.9|11482.4|11519.9|11482.4|11519.9|11482.4|0
1637657550000|2021-11-23 08:52:30|11520.8|11483.3|11520.8|11483.3|11520.8|11483.3|11520.8|11483.3|0
1637657650000|2021-11-23 08:54:10|11520.4|11482.9|11520.4|11482.9|11520.4|11482.9|11520.4|11482.9|0
1637657670000|2021-11-23 08:54:30|11521.3|11483.8|11521.3|11483.8|11521.3|11483.8|11521.3|11483.8|0
1637657710000|2021-11-23 08:55:10|11523.6|11486.1|11523.6|11486.1|11523.6|11486.1|11523.6|11486.1|0
1637657790000|2021-11-23 08:56:30|11523.1|11485.6|11523.1|11485.6|11523.1|11485.6|11523.1|11485.6|0
1637657820000|2021-11-23 08:57:00|11521.3|11483.8|11521.3|11483.8|11521.3|11483.8|11521.3|11483.8|0
1637658100000|2021-11-23 09:01:40|11520.8|11483.3|11520.8|11483.3|11520.8|11483.3|11520.8|11483.3|0
1637658180000|2021-11-23 09:03:00|11521.3|11483.8|11521.3|11483.8|11521.3|11483.8|11521.3|11483.8|0
1637658400000|2021-11-23 09:06:40|11521.7|11484.2|11521.7|11484.2|11521.7|11484.2|11521.7|11484.2|0
1637658550000|2021-11-23 09:09:10|11520.8|11483.3|11520.8|11483.3|11520.8|11483.3|11520.8|11483.3|0
1637658760000|2021-11-23 09:12:40|11520.4|11482.9|11520.4|11482.9|11520.4|11482.9|11520.4|11482.9|0
1637658930000|2021-11-23 09:15:30|11520.8|11483.3|11520.8|11483.3|11520.8|11483.3|11520.8|11483.3|0
1637659090000|2021-11-23 09:18:10|11521.3|11483.8|11521.3|11483.8|11521.3|11483.8|11521.3|11483.8|0
1637659120000|2021-11-23 09:18:40|11522.6|11485.1|11522.6|11485.1|11522.6|11485.1|11522.6|11485.1|0
1637659140000|2021-11-23 09:19:00|11522.2|11484.7|11522.2|11484.7|11522.2|11484.7|11522.2|11484.7|0
1637659150000|2021-11-23 09:19:10|11520.3|11482.8|11520.3|11482.8|11520.3|11482.8|11520.3|11482.8|0
1637659230000|2021-11-23 09:20:30|11511.7|11474.2|11511.7|11474.2|11511.7|11474.2|11511.7|11474.2|0
1637659240000|2021-11-23 09:20:40|11510.8|11473.3|11510.8|11473.3|11510.8|11473.3|11510.8|11473.3|0
1637659320000|2021-11-23 09:22:00|11509|11471.5|11509|11471.5|11509|11471.5|11509|11471.5|0
1637659330000|2021-11-23 09:22:10|11507.6|11470.1|11507.6|11470.1|11507.6|11470.1|11507.6|11470.1|0
1637659350000|2021-11-23 09:22:30|11510.3|11472.8|11510.3|11472.8|11510.3|11472.8|11510.3|11472.8|0
1637659450000|2021-11-23 09:24:10|11508|11470.5|11508|11470.5|11508|11470.5|11508|11470.5|0
1637659530000|2021-11-23 09:25:30|11509.9|11472.4|11509.9|11472.4|11509.9|11472.4|11509.9|11472.4|0
1637659540000|2021-11-23 09:25:40|11510.8|11473.3|11510.8|11473.3|11510.8|11473.3|11510.8|11473.3|0
1637659590000|2021-11-23 09:26:30|11514|11476.5|11514|11476.5|11514|11476.5|11514|11476.5|0
1637659600000|2021-11-23 09:26:40|11514.4|11476.9|11514.4|11476.9|11514.4|11476.9|11514.4|11476.9|0
1637659620000|2021-11-23 09:27:00|11512.6|11475.1|11512.6|11475.1|11512.6|11475.1|11512.6|11475.1|0
1637659630000|2021-11-23 09:27:10|11513|11475.5|11513|11475.5|11513|11475.5|11513|11475.5|0
1637659690000|2021-11-23 09:28:10|11512.6|11475.1|11512.6|11475.1|11512.6|11475.1|11512.6|11475.1|0
1637659710000|2021-11-23 09:28:30|11511.7|11474.2|11511.7|11474.2|11511.7|11474.2|11511.7|11474.2|0
1637660080000|2021-11-23 09:34:40|11510.8|11473.3|11510.8|11473.3|11510.8|11473.3|11510.8|11473.3|0
1637660110000|2021-11-23 09:35:10|||||||||1
1637660150000|2021-11-23 09:35:50|||||||||1
1637660320000|2021-11-23 09:38:40|11509.8|11472.3|11509.8|11472.3|11509.8|11472.3|11509.8|11472.3|0
1637660350000|2021-11-23 09:39:10|11512.6|11475.1|11512.6|11475.1|11512.6|11475.1|11512.6|11475.1|0
1637660370000|2021-11-23 09:39:30|11513|11475.5|11513|11475.5|11513|11475.5|11513|11475.5|0
1637660400000|2021-11-23 09:40:00|11512.6|11475.1|11512.6|11475.1|11512.6|11475.1|11512.6|11475.1|0
1637660410000|2021-11-23 09:40:10|11513|11475.5|11513|11475.5|11513|11475.5|11513|11475.5|0
1637660740000|2021-11-23 09:45:40|11512.1|11474.6|11512.1|11474.6|11512.1|11474.6|11512.1|11474.6|0
1637660880000|2021-11-23 09:48:00|11512.6|11475.1|11512.6|11475.1|11512.6|11475.1|11512.6|11475.1|0
1637660950000|2021-11-23 09:49:10|11513|11475.5|11513|11475.5|11513|11475.5|11513|11475.5|0
1637660980000|2021-11-23 09:49:40|11512.6|11475.1|11512.6|11475.1|11512.6|11475.1|11512.6|11475.1|0
1637661150000|2021-11-23 09:52:30|11513|11475.5|11513|11475.5|11513|11475.5|11513|11475.5|0
1637661330000|2021-11-23 09:55:30|11513.5|11476|11513.5|11476|11513.5|11476|11513.5|11476|0
1637661340000|2021-11-23 09:55:40|11513|11475.5|11513|11475.5|11513|11475.5|11513|11475.5|0
1637661540000|2021-11-23 09:59:00|11513.5|11476|11513.5|11476|11513.5|11476|11513.5|11476|0
1637661570000|2021-11-23 09:59:30|11513|11475.5|11513|11475.5|11513|11475.5|11513|11475.5|0
1637661630000|2021-11-23 10:00:30|11512.5|11475|11512.5|11475|11512.5|11475|11512.5|11475|0
1637661640000|2021-11-23 10:00:40|11512.1|11474.6|11512.1|11474.6|11512.1|11474.6|11512.1|11474.6|0
1637661660000|2021-11-23 10:01:00|11511.6|11474.1|11511.6|11474.1|11511.6|11474.1|11511.6|11474.1|0
1637661720000|2021-11-23 10:02:00|11511.2|11473.7|11511.2|11473.7|11511.2|11473.7|11511.2|11473.7|0
1637661730000|2021-11-23 10:02:10|11511.6|11474.1|11511.6|11474.1|11511.6|11474.1|11511.6|11474.1|0
1637661960000|2021-11-23 10:06:00|11512.1|11474.6|11512.1|11474.6|11512.1|11474.6|11512.1|11474.6|0
1637661970000|2021-11-23 10:06:10|11512.5|11475|11512.5|11475|11512.5|11475|11512.5|11475|0
1637662090000|2021-11-23 10:08:10|11513.5|11476|11513.5|11476|11513.5|11476|11513.5|11476|0
1637662150000|2021-11-23 10:09:10|11513.4|11475.9|11513.4|11475.9|11513.4|11475.9|11513.4|11475.9|0
1637662170000|2021-11-23 10:09:30|11513.9|11476.4|11513.9|11476.4|11513.9|11476.4|11513.9|11476.4|0
1637662230000|2021-11-23 10:10:30|11513.4|11475.9|11513.4|11475.9|11513.4|11475.9|11513.4|11475.9|0
1637662240000|2021-11-23 10:10:40|11513.9|11476.4|11513.9|11476.4|11513.9|11476.4|11513.9|11476.4|0
1637662270000|2021-11-23 10:11:10|11513.4|11475.9|11513.4|11475.9|11513.4|11475.9|11513.4|11475.9|0
1637662320000|2021-11-23 10:12:00|11513|11475.5|11513|11475.5|11513|11475.5|11513|11475.5|0
1637662630000|2021-11-23 10:17:10|11512.5|11475|11512.5|11475|11512.5|11475|11512.5|11475|0
1637662740000|2021-11-23 10:19:00|11514.3|11476.8|11514.3|11476.8|11514.3|11476.8|11514.3|11476.8|0
1637662750000|2021-11-23 10:19:10|11513.9|11476.4|11513.9|11476.4|11513.9|11476.4|11513.9|11476.4|0
1637662780000|2021-11-23 10:19:40|11513.4|11475.9|11513.4|11475.9|11513.4|11475.9|11513.4|11475.9|0
1637663170000|2021-11-23 10:26:10|11513|11475.5|11513|11475.5|11513|11475.5|11513|11475.5|0
1637663370000|2021-11-23 10:29:30|11513.4|11475.9|11513.4|11475.9|11513.4|11475.9|11513.4|11475.9|0
1637663730000|2021-11-23 10:35:30|11512.5|11475|11512.5|11475|11512.5|11475|11512.5|11475|0
1637663740000|2021-11-23 10:35:40|11512|11474.5|11512|11474.5|11512|11474.5|11512|11474.5|0
1637663760000|2021-11-23 10:36:00|11511.6|11474.1|11511.6|11474.1|11511.6|11474.1|11511.6|11474.1|0
1637663770000|2021-11-23 10:36:10|11513.4|11475.9|11513.4|11475.9|11513.4|11475.9|11513.4|11475.9|0
1637663790000|2021-11-23 10:36:30|11514.3|11476.8|11514.3|11476.8|11514.3|11476.8|11514.3|11476.8|0
1637664010000|2021-11-23 10:40:10|11513|11475.5|11513|11475.5|11513|11475.5|11513|11475.5|0
1637664060000|2021-11-23 10:41:00|11511.1|11473.6|11511.1|11473.6|11511.1|11473.6|11511.1|11473.6|0
1637664240000|2021-11-23 10:44:00|11511.6|11474.1|11511.6|11474.1|11511.6|11474.1|11511.6|11474.1|0
1637664510000|2021-11-23 10:48:30|11512.5|11475|11512.5|11475|11512.5|11475|11512.5|11475|0
1637664630000|2021-11-23 10:50:30|11512.9|11475.4|11512.9|11475.4|11512.9|11475.4|11512.9|11475.4|0
1637664940000|2021-11-23 10:55:40|11513.4|11475.9|11513.4|11475.9|11513.4|11475.9|11513.4|11475.9|0
1637664980000|2021-11-23 10:56:20|11507.2|11482.2|11507.2|11482.2|11507.2|11482.2|11507.2|11482.2|0
1637665090000|2021-11-23 10:58:10|||||||||1
1637665110000|2021-11-23 10:58:30|11507.6|11482.6|11507.6|11482.6|11507.6|11482.6|11507.6|11482.6|0
1637665120000|2021-11-23 10:58:40|||||||||1
1637665210000|2021-11-23 11:00:10|11508.1|11483.1|11508.1|11483.1|11508.1|11483.1|11508.1|11483.1|0
1637665270000|2021-11-23 11:01:10|11507.6|11482.6|11507.6|11482.6|11507.6|11482.6|11507.6|11482.6|0
1637665320000|2021-11-23 11:02:00|11507.2|11482.2|11507.2|11482.2|11507.2|11482.2|11507.2|11482.2|0
1637665350000|2021-11-23 11:02:30|11507.6|11482.6|11507.6|11482.6|11507.6|11482.6|11507.6|11482.6|0
1637665380000|2021-11-23 11:03:00|11506.7|11481.7|11506.7|11481.7|11506.7|11481.7|11506.7|11481.7|0
1637665390000|2021-11-23 11:03:10|11504.4|11479.4|11504.4|11479.4|11504.4|11479.4|11504.4|11479.4|0
1637665410000|2021-11-23 11:03:30|11504.9|11479.9|11504.9|11479.9|11504.9|11479.9|11504.9|11479.9|0
1637665440000|2021-11-23 11:04:00|11505.4|11480.4|11505.4|11480.4|11505.4|11480.4|11505.4|11480.4|0
1637665450000|2021-11-23 11:04:10|11506.4|11481.4|11506.4|11481.4|11506.4|11481.4|11506.4|11481.4|0
1637665470000|2021-11-23 11:04:30|11506.3|11481.3|11506.3|11481.3|11506.3|11481.3|11506.3|11481.3|0
1637665560000|2021-11-23 11:06:00|11511.5|11474|11511.5|11474|11511.5|11474|11511.5|11474|0
1637665630000|2021-11-23 11:07:10|11512|11474.5|11512|11474.5|11512|11474.5|11512|11474.5|0
1637665660000|2021-11-23 11:07:40|11513.4|11475.9|11513.4|11475.9|11513.4|11475.9|11513.4|11475.9|0
1637665770000|2021-11-23 11:09:30|11512.9|11475.4|11512.9|11475.4|11512.9|11475.4|11512.9|11475.4|0
1637665800000|2021-11-23 11:10:00|11512|11474.5|11512|11474.5|11512|11474.5|11512|11474.5|0
1637665860000|2021-11-23 11:11:00|11511.5|11474|11511.5|11474|11511.5|11474|11511.5|11474|0
1637665920000|2021-11-23 11:12:00|11510.6|11473.1|11510.6|11473.1|11510.6|11473.1|11510.6|11473.1|0
1637666010000|2021-11-23 11:13:30|11510.2|11472.7|11510.2|11472.7|11510.2|11472.7|11510.2|11472.7|0
1637666110000|2021-11-23 11:15:10|11511.1|11473.6|11511.1|11473.6|11511.1|11473.6|11511.1|11473.6|0
1637666430000|2021-11-23 11:20:30|11512|11474.5|11512|11474.5|11512|11474.5|11512|11474.5|0
1637666650000|2021-11-23 11:24:10|11512.9|11475.4|11512.9|11475.4|11512.9|11475.4|11512.9|11475.4|0
1637666670000|2021-11-23 11:24:30|11511.1|11473.6|11511.1|11473.6|11511.1|11473.6|11511.1|11473.6|0
1637666710000|2021-11-23 11:25:10|11509.7|11472.2|11509.7|11472.2|11509.7|11472.2|11509.7|11472.2|0
1637666740000|2021-11-23 11:25:40|11509.2|11471.7|11509.2|11471.7|11509.2|11471.7|11509.2|11471.7|0
1637666760000|2021-11-23 11:26:00|11508.8|11471.3|11508.8|11471.3|11508.8|11471.3|11508.8|11471.3|0
1637666880000|2021-11-23 11:28:00|11510.1|11472.6|11510.1|11472.6|11510.1|11472.6|11510.1|11472.6|0
1637666890000|2021-11-23 11:28:10|11510.6|11473.1|11510.6|11473.1|11510.6|11473.1|11510.6|11473.1|0
1637666910000|2021-11-23 11:28:30|11511.1|11473.6|11511.1|11473.6|11511.1|11473.6|11511.1|11473.6|0
1637666940000|2021-11-23 11:29:00|11510.1|11472.6|11510.1|11472.6|11510.1|11472.6|11510.1|11472.6|0
1637666950000|2021-11-23 11:29:10|11511.1|11473.6|11511.1|11473.6|11511.1|11473.6|11511.1|11473.6|0
1637667000000|2021-11-23 11:30:00|11510.1|11472.6|11510.1|11472.6|11510.1|11472.6|11510.1|11472.6|0
1637667100000|2021-11-23 11:31:40|11509.7|11472.2|11509.7|11472.2|11509.7|11472.2|11509.7|11472.2|0
1637667120000|2021-11-23 11:32:00|11510.1|11472.6|11510.1|11472.6|11510.1|11472.6|11510.1|11472.6|0
1637667130000|2021-11-23 11:32:10|11509.7|11472.2|11509.7|11472.2|11509.7|11472.2|11509.7|11472.2|0
1637667150000|2021-11-23 11:32:30|11510.6|11473.1|11510.6|11473.1|11510.6|11473.1|11510.6|11473.1|0
1637667160000|2021-11-23 11:32:40|11510.1|11472.6|11510.1|11472.6|11510.1|11472.6|11510.1|11472.6|0
1637667220000|2021-11-23 11:33:40|11510.6|11473.1|11510.6|11473.1|11510.6|11473.1|11510.6|11473.1|0
1637667550000|2021-11-23 11:39:10|11511|11473.5|11511|11473.5|11511|11473.5|11511|11473.5|0
1637667610000|2021-11-23 11:40:10|11511.9|11474.4|11511.9|11474.4|11511.9|11474.4|11511.9|11474.4|0
1637667640000|2021-11-23 11:40:40|11513.8|11476.3|11513.8|11476.3|11513.8|11476.3|11513.8|11476.3|0
1637667670000|2021-11-23 11:41:10|11513.3|11475.8|11513.3|11475.8|11513.3|11475.8|11513.3|11475.8|0
1637667690000|2021-11-23 11:41:30|11512.4|11474.9|11512.4|11474.9|11512.4|11474.9|11512.4|11474.9|0
1637667750000|2021-11-23 11:42:30|11511.9|11474.4|11511.9|11474.4|11511.9|11474.4|11511.9|11474.4|0
1637667790000|2021-11-23 11:43:10|11511.5|11474|11511.5|11474|11511.5|11474|11511.5|11474|0
1637667850000|2021-11-23 11:44:10|11512.9|11475.4|11512.9|11475.4|11512.9|11475.4|11512.9|11475.4|0
1637667900000|2021-11-23 11:45:00|11512.4|11474.9|11514.2|11476.7|11514.2|11476.7|11512.4|11474.9|0
1637667910000|2021-11-23 11:45:10|11512.4|11474.9|11512.4|11474.9|11512.4|11474.9|11512.4|11474.9|0
1637667960000|2021-11-23 11:46:00|11513.8|11476.3|11513.8|11476.3|11513.8|11476.3|11513.8|11476.3|0
1637667970000|2021-11-23 11:46:10|11514.7|11477.2|11514.7|11477.2|11514.7|11477.2|11514.7|11477.2|0
1637668020000|2021-11-23 11:47:00|11513.8|11476.3|11513.8|11476.3|11513.8|11476.3|11513.8|11476.3|0
1637668030000|2021-11-23 11:47:10|11512.9|11475.4|11512.9|11475.4|11512.9|11475.4|11512.9|11475.4|0
1637668170000|2021-11-23 11:49:30|11512.8|11475.3|11512.8|11475.3|11512.8|11475.3|11512.8|11475.3|0
1637668290000|2021-11-23 11:51:30|11514.7|11477.2|11514.7|11477.2|11514.7|11477.2|11514.7|11477.2|0
1637668320000|2021-11-23 11:52:00|11513.3|11475.8|11513.3|11475.8|11513.3|11475.8|11513.3|11475.8|0
1637668410000|2021-11-23 11:53:30|11512.8|11475.3|11512.8|11475.3|11512.8|11475.3|11512.8|11475.3|0
1637668450000|2021-11-23 11:54:10|11514.2|11476.7|11514.2|11476.7|11514.2|11476.7|11514.2|11476.7|0
1637668510000|2021-11-23 11:55:10|11513.3|11475.8|11513.3|11475.8|11513.3|11475.8|11513.3|11475.8|0
1637668530000|2021-11-23 11:55:30|11515.6|11478.1|11515.6|11478.1|11515.6|11478.1|11515.6|11478.1|0
1637668540000|2021-11-23 11:55:40|11516.9|11479.4|11516.9|11479.4|11516.9|11479.4|11516.9|11479.4|0
1637668570000|2021-11-23 11:56:10|11518.8|11481.3|11518.8|11481.3|11518.8|11481.3|11518.8|11481.3|0
1637668620000|2021-11-23 11:57:00|11517.4|11479.9|11517.4|11479.9|11517.4|11479.9|11517.4|11479.9|0
1637668630000|2021-11-23 11:57:10|11516.5|11479|11516.5|11479|11516.5|11479|11516.5|11479|0
1637668680000|2021-11-23 11:58:00|11518.3|11480.8|11518.3|11480.8|11518.3|11480.8|11518.3|11480.8|0
1637668690000|2021-11-23 11:58:10|11517.4|11479.9|11517.4|11479.9|11517.4|11479.9|11517.4|11479.9|0
1637668810000|2021-11-23 12:00:10|11517.9|11480.4|11517.9|11480.4|11517.9|11480.4|11517.9|11480.4|0
1637668890000|2021-11-23 12:01:30|11516.9|11479.4|11516.9|11479.4|11516.9|11479.4|11516.9|11479.4|0
1637668900000|2021-11-23 12:01:40|11513.3|11475.8|11513.3|11475.8|11513.3|11475.8|11513.3|11475.8|0
1637668920000|2021-11-23 12:02:00|11516.9|11479.4|11516.9|11479.4|11516.9|11479.4|11516.9|11479.4|0
1637668930000|2021-11-23 12:02:10|11516.5|11479|11516.5|11479|11516.5|11479|11516.5|11479|0
1637668990000|2021-11-23 12:03:10|11516|11478.5|11516|11478.5|11516|11478.5|11516|11478.5|0
1637669020000|2021-11-23 12:03:40|11513.7|11476.2|11513.7|11476.2|11513.7|11476.2|11513.7|11476.2|0
1637669050000|2021-11-23 12:04:10|11512.8|11475.3|11512.8|11475.3|11512.8|11475.3|11512.8|11475.3|0
1637669100000|2021-11-23 12:05:00|11513.7|11476.2|11513.7|11476.2|11513.7|11476.2|11513.7|11476.2|0
1637669110000|2021-11-23 12:05:10|11514.2|11476.7|11514.2|11476.7|11514.2|11476.7|11514.2|11476.7|0
1637669190000|2021-11-23 12:06:30|11515.1|11477.6|11515.1|11477.6|11515.1|11477.6|11515.1|11477.6|0
1637669200000|2021-11-23 12:06:40|11514.7|11477.2|11514.7|11477.2|11514.7|11477.2|11514.7|11477.2|0
1637669230000|2021-11-23 12:07:10|11511.9|11474.4|11511.9|11474.4|11511.9|11474.4|11511.9|11474.4|0
1637669260000|2021-11-23 12:07:40|11512.8|11475.3|11512.8|11475.3|11512.8|11475.3|11512.8|11475.3|0
1637669280000|2021-11-23 12:08:00|11513.7|11476.2|11513.7|11476.2|11513.7|11476.2|11513.7|11476.2|0
1637669320000|2021-11-23 12:08:40|11515.6|11478.1|11515.6|11478.1|11515.6|11478.1|11515.6|11478.1|0
1637669340000|2021-11-23 12:09:00|11516.9|11479.4|11516.9|11479.4|11516.9|11479.4|11516.9|11479.4|0
1637669350000|2021-11-23 12:09:10|11517.4|11479.9|11517.4|11479.9|11517.4|11479.9|11517.4|11479.9|0
1637669370000|2021-11-23 12:09:30|11517.8|11480.3|11517.8|11480.3|11517.8|11480.3|11517.8|11480.3|0
1637669440000|2021-11-23 12:10:40|11519.2|11481.7|11519.2|11481.7|11519.2|11481.7|11519.2|11481.7|0
1637669460000|2021-11-23 12:11:00|11521|11483.5|11521|11483.5|11521|11483.5|11521|11483.5|0
1637669470000|2021-11-23 12:11:10|11520.6|11483.1|11520.6|11483.1|11520.6|11483.1|11520.6|11483.1|0
1637669490000|2021-11-23 12:11:30|11521|11483.5|11521|11483.5|11521|11483.5|11521|11483.5|0
1637669500000|2021-11-23 12:11:40|11520.6|11483.1|11520.6|11483.1|11520.6|11483.1|11520.6|11483.1|0
1637669530000|2021-11-23 12:12:10|11518.7|11481.2|11518.7|11481.2|11518.7|11481.2|11518.7|11481.2|0
1637669550000|2021-11-23 12:12:30|11519.2|11481.7|11519.2|11481.7|11519.2|11481.7|11519.2|11481.7|0
1637669590000|2021-11-23 12:13:10|11517.4|11479.9|11517.4|11479.9|11517.4|11479.9|11517.4|11479.9|0
1637669650000|2021-11-23 12:14:10|11518.7|11481.2|11518.7|11481.2|11518.7|11481.2|11518.7|11481.2|0
1637669670000|2021-11-23 12:14:30|11518.3|11480.8|11518.3|11480.8|11518.3|11480.8|11518.3|11480.8|0
1637669680000|2021-11-23 12:14:40|11518.7|11481.2|11518.7|11481.2|11518.7|11481.2|11518.7|11481.2|0
1637669710000|2021-11-23 12:15:10|11519.2|11481.7|11519.2|11481.7|11519.2|11481.7|11519.2|11481.7|0
1637669730000|2021-11-23 12:15:30|11519.7|11482.2|11519.7|11482.2|11519.7|11482.2|11519.7|11482.2|0
1637669760000|2021-11-23 12:16:00|11516.9|11479.4|11516.9|11479.4|11516.9|11479.4|11516.9|11479.4|0
1637669770000|2021-11-23 12:16:10|11516|11478.5|11516|11478.5|11516|11478.5|11516|11478.5|0
1637669790000|2021-11-23 12:16:30|11514.6|11477.1|11514.6|11477.1|11514.6|11477.1|11514.6|11477.1|0
1637669800000|2021-11-23 12:16:40|11513.3|11475.8|11513.3|11475.8|11513.3|11475.8|11513.3|11475.8|0
1637669820000|2021-11-23 12:17:00|11510.1|11472.6|11510.1|11472.6|11510.1|11472.6|11510.1|11472.6|0
1637669830000|2021-11-23 12:17:10|11511.4|11473.9|11511.4|11473.9|11511.4|11473.9|11511.4|11473.9|0
1637669850000|2021-11-23 12:17:30|11511|11473.5|11511|11473.5|11511|11473.5|11511|11473.5|0
1637669950000|2021-11-23 12:19:10|11512.8|11475.3|11512.8|11475.3|11512.8|11475.3|11512.8|11475.3|0
1637669970000|2021-11-23 12:19:30|11513.7|11476.2|11513.7|11476.2|11513.7|11476.2|11513.7|11476.2|0
1637670010000|2021-11-23 12:20:10|11511.9|11474.4|11511.9|11474.4|11511.9|11474.4|11511.9|11474.4|0
1637670030000|2021-11-23 12:20:30|11511|11473.5|11511|11473.5|11511|11473.5|11511|11473.5|0
1637670120000|2021-11-23 12:22:00|11510.5|11473|11510.5|11473|11510.5|11473|11510.5|11473|0
1637670130000|2021-11-23 12:22:10|11512.4|11474.9|11512.4|11474.9|11512.4|11474.9|11512.4|11474.9|0
1637670160000|2021-11-23 12:22:40|11514.6|11477.1|11514.6|11477.1|11514.6|11477.1|11514.6|11477.1|0
1637670190000|2021-11-23 12:23:10|11516|11478.5|11516|11478.5|11516|11478.5|11516|11478.5|0
1637670240000|2021-11-23 12:24:00|11515.5|11478|11515.5|11478|11515.5|11478|11515.5|11478|0
1637670250000|2021-11-23 12:24:10|11516|11478.5|11516|11478.5|11516|11478.5|11516|11478.5|0
1637670280000|2021-11-23 12:24:40|11516.9|11479.4|11516.9|11479.4|11516.9|11479.4|11516.9|11479.4|0
1637670300000|2021-11-23 12:25:00|11516.5|11479|11516.5|11479|11516.5|11479|11516.5|11479|0
1637670330000|2021-11-23 12:25:30|11516|11478.5|11516|11478.5|11516|11478.5|11516|11478.5|0
1637670370000|2021-11-23 12:26:10|11515.5|11478|11515.5|11478|11515.5|11478|11515.5|11478|0
1637670400000|2021-11-23 12:26:40|11512.8|11475.3|11512.8|11475.3|11512.8|11475.3|11512.8|11475.3|0
1637670430000|2021-11-23 12:27:10|11511.9|11474.4|11511.9|11474.4|11511.9|11474.4|11511.9|11474.4|0
1637670450000|2021-11-23 12:27:30|11513.7|11476.2|11513.7|11476.2|11513.7|11476.2|11513.7|11476.2|0
1637670550000|2021-11-23 12:29:10|11516.4|11478.9|11516.4|11478.9|11516.4|11478.9|11516.4|11478.9|0
1637670570000|2021-11-23 12:29:30|11516|11478.5|11516|11478.5|11516|11478.5|11516|11478.5|0
1637670610000|2021-11-23 12:30:10|11514.2|11476.7|11514.2|11476.7|11514.2|11476.7|11514.2|11476.7|0
1637670660000|2021-11-23 12:31:00|11511|11473.5|11511|11473.5|11511|11473.5|11511|11473.5|0
1637670670000|2021-11-23 12:31:10|11511.4|11473.9|11511.4|11473.9|11511.4|11473.9|11511.4|11473.9|0
1637670720000|2021-11-23 12:32:00|11512.3|11474.8|11512.3|11474.8|11512.3|11474.8|11512.3|11474.8|0
1637670730000|2021-11-23 12:32:10|11513.3|11475.8|11513.3|11475.8|11513.3|11475.8|11513.3|11475.8|0
1637670810000|2021-11-23 12:33:30|11514.6|11477.1|11514.6|11477.1|11514.6|11477.1|11514.6|11477.1|0
1637670820000|2021-11-23 12:33:40|11516.9|11479.4|11516.9|11479.4|11516.9|11479.4|11516.9|11479.4|0
1637670840000|2021-11-23 12:34:00|11516.4|11478.9|11516.4|11478.9|11516.4|11478.9|11516.4|11478.9|0
1637670850000|2021-11-23 12:34:10|11518.3|11480.8|11518.3|11480.8|11518.3|11480.8|11518.3|11480.8|0
1637670910000|2021-11-23 12:35:10|11518.7|11481.2|11518.7|11481.2|11518.7|11481.2|11518.7|11481.2|0
1637670940000|2021-11-23 12:35:40|11519.2|11481.7|11519.2|11481.7|11519.2|11481.7|11519.2|11481.7|0
1637670960000|2021-11-23 12:36:00|11519.6|11482.1|11519.6|11482.1|11519.6|11482.1|11519.6|11482.1|0
1637670970000|2021-11-23 12:36:10|11527.4|11489.9|11527.4|11489.9|11527.4|11489.9|11527.4|11489.9|0
1637670990000|2021-11-23 12:36:30|11530.6|11493.1|11530.6|11493.1|11530.6|11493.1|11530.6|11493.1|0
1637671000000|2021-11-23 12:36:40|11529.2|11491.7|11529.2|11491.7|11529.2|11491.7|11529.2|11491.7|0
1637671020000|2021-11-23 12:37:00|11526.9|11489.4|11526.9|11489.4|11526.9|11489.4|11526.9|11489.4|0
1637671030000|2021-11-23 12:37:10|11526.5|11489|11526.5|11489|11526.5|11489|11526.5|11489|0
1637671060000|2021-11-23 12:37:40|11528.7|11491.2|11528.7|11491.2|11528.7|11491.2|11528.7|11491.2|0
1637671080000|2021-11-23 12:38:00|11530.1|11492.6|11530.1|11492.6|11530.1|11492.6|11530.1|11492.6|0
1637671090000|2021-11-23 12:38:10|11530.6|11493.1|11530.6|11493.1|11530.6|11493.1|11530.6|11493.1|0
1637671140000|2021-11-23 12:39:00|11531|11493.5|11531|11493.5|11531|11493.5|11531|11493.5|0
1637671150000|2021-11-23 12:39:10|11527.8|11490.3|11527.8|11490.3|11527.8|11490.3|11527.8|11490.3|0
1637671170000|2021-11-23 12:39:30|11526.5|11489|11526.5|11489|11526.5|11489|11526.5|11489|0
1637671200000|2021-11-23 12:40:00|11525.6|11488.1|11525.6|11488.1|11525.6|11488.1|11525.6|11488.1|0
1637671270000|2021-11-23 12:41:10|11526.5|11489|11526.5|11489|11526.5|11489|11526.5|11489|0
1637671290000|2021-11-23 12:41:30|11520.1|11482.6|11520.1|11482.6|11520.1|11482.6|11520.1|11482.6|0
1637671300000|2021-11-23 12:41:40|11517.8|11480.3|11517.8|11480.3|11517.8|11480.3|11517.8|11480.3|0
1637671330000|2021-11-23 12:42:10|11516|11478.5|11516|11478.5|11516|11478.5|11516|11478.5|0
1637671360000|2021-11-23 12:42:40|11513.2|11475.7|11513.2|11475.7|11513.2|11475.7|11513.2|11475.7|0
1637671380000|2021-11-23 12:43:00|11516|11478.5|11516|11478.5|11516|11478.5|11516|11478.5|0
1637671390000|2021-11-23 12:43:10|11516.4|11478.9|11516.4|11478.9|11516.4|11478.9|11516.4|11478.9|0
1637671420000|2021-11-23 12:43:40|11517.3|11479.8|11517.3|11479.8|11517.3|11479.8|11517.3|11479.8|0
1637671450000|2021-11-23 12:44:10|11519.2|11481.7|11519.2|11481.7|11519.2|11481.7|11519.2|11481.7|0
1637671510000|2021-11-23 12:45:10|11518.7|11481.2|11518.7|11481.2|11518.7|11481.2|11518.7|11481.2|0
1637671530000|2021-11-23 12:45:30|11517.3|11479.8|11517.3|11479.8|11517.3|11479.8|11517.3|11479.8|0
1637671560000|2021-11-23 12:46:00|11518.7|11481.2|11518.7|11481.2|11518.7|11481.2|11518.7|11481.2|0
1637671570000|2021-11-23 12:46:10|11519.2|11481.7|11519.2|11481.7|11519.2|11481.7|11519.2|11481.7|0
1637671660000|2021-11-23 12:47:40|11515.5|11478|11515.5|11478|11515.5|11478|11515.5|11478|0
1637671740000|2021-11-23 12:49:00|11516|11478.5|11516|11478.5|11516|11478.5|11516|11478.5|0
1637671750000|2021-11-23 12:49:10|11515.1|11477.6|11515.1|11477.6|11515.1|11477.6|11515.1|11477.6|0
1637671840000|2021-11-23 12:50:40|11512.8|11475.3|11512.8|11475.3|11512.8|11475.3|11512.8|11475.3|0
1637671860000|2021-11-23 12:51:00|11512.3|11474.8|11512.3|11474.8|11512.3|11474.8|11512.3|11474.8|0
1637671900000|2021-11-23 12:51:40|11514.1|11476.6|11514.1|11476.6|11514.1|11476.6|11514.1|11476.6|0
1637672010000|2021-11-23 12:53:30|11515.1|11477.6|11515.1|11477.6|11515.1|11477.6|11515.1|11477.6|0
1637672020000|2021-11-23 12:53:40|11518.7|11481.2|11518.7|11481.2|11518.7|11481.2|11518.7|11481.2|0
1637672050000|2021-11-23 12:54:10|11519.6|11482.1|11519.6|11482.1|11519.6|11482.1|11519.6|11482.1|0
1637672110000|2021-11-23 12:55:10|11523.7|11486.2|11523.7|11486.2|11523.7|11486.2|11523.7|11486.2|0
1637672130000|2021-11-23 12:55:30|11526|11488.5|11526|11488.5|11526|11488.5|11526|11488.5|0
1637672140000|2021-11-23 12:55:40|11528.7|11491.2|11528.7|11491.2|11528.7|11491.2|11528.7|11491.2|0
1637672170000|2021-11-23 12:56:10|11524.2|11486.7|11524.2|11486.7|11524.2|11486.7|11524.2|11486.7|0
1637672190000|2021-11-23 12:56:30|11522.8|11485.3|11522.8|11485.3|11522.8|11485.3|11522.8|11485.3|0
1637672200000|2021-11-23 12:56:40|11521|11483.5|11521|11483.5|11521|11483.5|11521|11483.5|0
1637672220000|2021-11-23 12:57:00|11523.7|11486.2|11523.7|11486.2|11523.7|11486.2|11523.7|11486.2|0
1637672280000|2021-11-23 12:58:00|11521.9|11484.4|11521.4|11483.9|11521.9|11484.4|11521.4|11483.9|0
1637672290000|2021-11-23 12:58:10|11518.7|11481.2|11518.7|11481.2|11518.7|11481.2|11518.7|11481.2|0
1637672310000|2021-11-23 12:58:30|11517.8|11480.3|11517.8|11480.3|11517.8|11480.3|11517.8|11480.3|0
1637672320000|2021-11-23 12:58:40|11516.4|11478.9|11516.4|11478.9|11516.4|11478.9|11516.4|11478.9|0
1637672340000|2021-11-23 12:59:00|11514.1|11476.6|11514.1|11476.6|11514.1|11476.6|11514.1|11476.6|0
1637672370000|2021-11-23 12:59:30|11516|11478.5|11516|11478.5|11516|11478.5|11516|11478.5|0
1637672400000|2021-11-23 13:00:00|11514.1|11476.6|11512.8|11475.3|11514.1|11476.6|11512.8|11475.3|0
1637672430000|2021-11-23 13:00:30|11516|11478.5|11516|11478.5|11516|11478.5|11516|11478.5|0
1637672440000|2021-11-23 13:00:40|11519.1|11481.6|11519.1|11481.6|11519.1|11481.6|11519.1|11481.6|0
1637672520000|2021-11-23 13:02:00|11515.5|11478|11515.5|11478|11515.5|11478|11515.5|11478|0
1637672530000|2021-11-23 13:02:10|11516|11478.5|11516|11478.5|11516|11478.5|11516|11478.5|0
1637672560000|2021-11-23 13:02:40|11515.5|11478|11515.5|11478|11515.5|11478|11515.5|11478|0
1637672580000|2021-11-23 13:03:00|11514.1|11476.6|11514.1|11476.6|11514.1|11476.6|11514.1|11476.6|0
1637672590000|2021-11-23 13:03:10|11514.6|11477.1|11514.6|11477.1|11514.6|11477.1|11514.6|11477.1|0
1637672640000|2021-11-23 13:04:00|11515|11477.5|11515|11477.5|11515|11477.5|11515|11477.5|0
1637672650000|2021-11-23 13:04:10|11515.5|11478|11515.5|11478|11515.5|11478|11515.5|11478|0
1637672700000|2021-11-23 13:05:00|11514.6|11477.1|11514.6|11477.1|11514.6|11477.1|11514.6|11477.1|0
1637672740000|2021-11-23 13:05:40|11516.9|11479.4|11516.9|11479.4|11516.9|11479.4|11516.9|11479.4|0
1637672760000|2021-11-23 13:06:00|11516.4|11478.9|11516.4|11478.9|11516.4|11478.9|11516.4|11478.9|0
1637672770000|2021-11-23 13:06:10|11514.6|11477.1|11514.6|11477.1|11514.6|11477.1|11514.6|11477.1|0
1637672800000|2021-11-23 13:06:40|11513.2|11475.7|11513.2|11475.7|11513.2|11475.7|11513.2|11475.7|0
1637672820000|2021-11-23 13:07:00|11514.6|11477.1|11514.6|11477.1|11514.6|11477.1|11514.6|11477.1|0
1637672860000|2021-11-23 13:07:40|11513.7|11476.2|11513.7|11476.2|11513.7|11476.2|11513.7|11476.2|0
1637672880000|2021-11-23 13:08:00|11516.9|11479.4|11516.9|11479.4|11516.9|11479.4|11516.9|11479.4|0
1637672910000|2021-11-23 13:08:30|11519.6|11482.1|11519.6|11482.1|11519.6|11482.1|11519.6|11482.1|0
1637672920000|2021-11-23 13:08:40|11520.5|11483|11520.5|11483|11520.5|11483|11520.5|11483|0
1637672950000|2021-11-23 13:09:10|11522.8|11485.3|11522.8|11485.3|11522.8|11485.3|11522.8|11485.3|0
1637672970000|2021-11-23 13:09:30|11521|11483.5|11521|11483.5|11521|11483.5|11521|11483.5|0
1637672980000|2021-11-23 13:09:40|11520.5|11483|11520.5|11483|11520.5|11483|11520.5|11483|0
1637673000000|2021-11-23 13:10:00|11519.6|11482.1|11519.6|11482.1|11519.6|11482.1|11519.6|11482.1|0
1637673030000|2021-11-23 13:10:30|11520.5|11483|11520.5|11483|11520.5|11483|11520.5|11483|0
1637673040000|2021-11-23 13:10:40|11521|11483.5|11521|11483.5|11521|11483.5|11521|11483.5|0
1637673070000|2021-11-23 13:11:10|11520|11482.5|11520|11482.5|11520|11482.5|11520|11482.5|0
1637673100000|2021-11-23 13:11:40|11521.4|11483.9|11521.4|11483.9|11521.4|11483.9|11521.4|11483.9|0
1637673120000|2021-11-23 13:12:00|11521|11483.5|11521|11483.5|11521|11483.5|11521|11483.5|0
1637673130000|2021-11-23 13:12:10|11520.5|11483|11532.1|11494.6|11532.1|11494.6|11520.5|11483|0
1637673150000|2021-11-23 13:12:30|11532.6|11495.1|11532.6|11495.1|11532.6|11495.1|11532.6|11495.1|0
1637673160000|2021-11-23 13:12:40|11532.5|11495|11530.8|11493.3|11532.5|11495|11529.3|11491.8|12
1637673170000|2021-11-23 13:12:50|11529.8|11492.3|11528.8|11491.3|11531.7|11494.2|11528.3|11490.8|0
1637673200000|2021-11-23 13:13:20|11528.9|11491.4|11529.8|11492.3|11531.8|11494.3|11528.9|11491.4|0
1637673220000|2021-11-23 13:13:40|11529.7|11492.2|11528.8|11491.3|11529.7|11492.2|11528.8|11491.3|0
1637673230000|2021-11-23 13:13:50|11530.4|11492.9|11530.2|11492.7|11533|11495.5|11530.2|11492.7|0
1637673240000|2021-11-23 13:14:00|11529.8|11492.3|11535|11497.5|11535.5|11498|11529.8|11492.3|0
1637673250000|2021-11-23 13:14:10|11534.9|11497.4|11535|11497.5|11535|11497.5|11534|11496.5|0
1637673260000|2021-11-23 13:14:20|11534.5|11497|11534.5|11497|11534.5|11497|11534.1|11496.6|0
1637673270000|2021-11-23 13:14:30|11534|11496.5|11534|11496.5|11534|11496.5|11534|11496.5|0
1637673290000|2021-11-23 13:14:50|11533.1|11495.6|11533.1|11495.6|11533.1|11495.6|11533.1|11495.6|0
1637673300000|2021-11-23 13:15:00|11533.6|11496.1|11533.1|11495.6|11533.6|11496.1|11533.1|11495.6|0
1637673310000|2021-11-23 13:15:10|11533|11495.5|11531.7|11494.2|11533|11495.5|11531.7|11494.2|0
1637673320000|2021-11-23 13:15:20|11532.2|11494.7|11531.2|11493.7|11532.6|11495.1|11530.7|11493.2|0
1637673350000|2021-11-23 13:15:50|11531.1|11493.6|11530.7|11493.2|11531.1|11493.6|11530.7|11493.2|0
1637673360000|2021-11-23 13:16:00|11529.8|11492.3|11531.7|11494.2|11533.6|11496.1|11529.3|11491.8|0
1637673370000|2021-11-23 13:16:10|11531.8|11494.3|11533.6|11496.1|11533.6|11496.1|11531.8|11494.3|0
1637673380000|2021-11-23 13:16:20|11534.1|11496.6|11533.6|11496.1|11534.1|11496.6|11533.6|11496.1|0
1637673400000|2021-11-23 13:16:40|11533.5|11496|11533.1|11495.6|11534.5|11497|11533.1|11495.6|0
1637673420000|2021-11-23 13:17:00|11533|11495.5|11530.2|11492.7|11533|11495.5|11526.9|11489.4|0
1637673440000|2021-11-23 13:17:20|11531.2|11493.7|11531.7|11494.2|11531.7|11494.2|11531.2|11493.7|0
1637673450000|2021-11-23 13:17:30|11533.1|11495.6|11533.1|11495.6|11533.1|11495.6|11533.1|11495.6|0
1637673460000|2021-11-23 13:17:40|11533|11495.5|11531.7|11494.2|11533|11495.5|11531.7|11494.2|0
1637673480000|2021-11-23 13:18:00|11534.5|11497|11534|11496.5|11534.5|11497|11534|11496.5|0
1637673490000|2021-11-23 13:18:10|11532.6|11495.1|11533.6|11496.1|11533.6|11496.1|11532.6|11495.1|0
1637673500000|2021-11-23 13:18:20|11535.5|11498|11535.5|11498|11535.5|11498|11535.5|11498|0
1637673520000|2021-11-23 13:18:40|11534.5|11497|11534.1|11496.6|11534.5|11497|11533.6|11496.1|0
1637673540000|2021-11-23 13:19:00|11535.5|11498|11535.5|11498|11535.5|11498|11535.5|11498|0
1637673550000|2021-11-23 13:19:10|11536.5|11499|11536.5|11499|11536.5|11499|11536.5|11499|0
1637673560000|2021-11-23 13:19:20|11537.9|11500.4|11537.9|11500.4|11537.9|11500.4|11537.9|11500.4|0
1637673600000|2021-11-23 13:20:00|11537.4|11499.9|11535.5|11498|11537.4|11499.9|11535.5|11498|0
1637673610000|2021-11-23 13:20:10|11535|11497.5|11526.4|11488.9|11535|11497.5|11526.4|11488.9|0
1637673620000|2021-11-23 13:20:20|11525.2|11487.7|11519.3|11481.8|11525.2|11487.7|11519.3|11481.8|0
1637673630000|2021-11-23 13:20:30|11518.8|11481.3|11512.5|11475|11518.8|11481.3|11512.5|11475|0
1637673640000|2021-11-23 13:20:40|11512.6|11475.1|11514.9|11477.4|11514.9|11477.4|11512.6|11475.1|0
1637673660000|2021-11-23 13:21:00|11514|11476.5|11514|11476.5|11514|11476.5|11514|11476.5|0
1637673690000|2021-11-23 13:21:30|11514.5|11477|11514.5|11477|11514.5|11477|11514.5|11477|0
1637673710000|2021-11-23 13:21:50|11516.9|11479.4|11516.9|11479.4|11516.9|11479.4|11516.9|11479.4|0
1637673720000|2021-11-23 13:22:00|11515.9|11478.4|11515.9|11478.4|11515.9|11478.4|11515.9|11478.4|0
1637673740000|2021-11-23 13:22:20|11515.4|11477.9|11515.4|11477.9|11515.4|11477.9|11515.4|11477.9|0
1637673760000|2021-11-23 13:22:40|11514.9|11477.4|11514.9|11477.4|11514.9|11477.4|11514.9|11477.4|0
1637673780000|2021-11-23 13:23:00|11515|11477.5|11518.3|11480.8|11518.3|11480.8|11515|11477.5|0
1637673800000|2021-11-23 13:23:20|11518.7|11481.2|11518.3|11480.8|11518.7|11481.2|11518.3|11480.8|0
1637673810000|2021-11-23 13:23:30|11518.2|11480.7|11515.4|11477.9|11518.2|11480.7|11515.4|11477.9|0
1637673820000|2021-11-23 13:23:40|11515.5|11478|11516|11478.5|11516|11478.5|11515.5|11478|0
1637673830000|2021-11-23 13:23:50|11517.3|11479.8|11516.9|11479.4|11517.3|11479.8|11516.8|11479.3|0
1637673840000|2021-11-23 13:24:00|11517.4|11479.9|11517.4|11479.9|11517.4|11479.9|11517.4|11479.9|0
1637673900000|2021-11-23 13:25:00|11516.9|11479.4|11516.9|11479.4|11516.9|11479.4|11516.9|11479.4|0
1637673910000|2021-11-23 13:25:10|11518.3|11480.8|11518.3|11480.8|11518.3|11480.8|11518.3|11480.8|0
1637673920000|2021-11-23 13:25:20|11518.9|11481.4|11520.7|11483.2|11520.7|11483.2|11518.9|11481.4|0
1637673960000|2021-11-23 13:26:00|11522.1|11484.6|11520.7|11483.2|11522.1|11484.6|11520.7|11483.2|0
1637673970000|2021-11-23 13:26:10|11521.2|11483.7|11521.2|11483.7|11521.2|11483.7|11521.2|11483.7|0
1637674020000|2021-11-23 13:27:00|11522.1|11484.6|11522.1|11484.6|11522.1|11484.6|11522.1|11484.6|0
1637674140000|2021-11-23 13:29:00|11523.6|11486.1|11523.6|11486.1|11523.6|11486.1|11523.6|11486.1|0
1637674160000|2021-11-23 13:29:20|11523.1|11485.6|11523.1|11485.6|11523.1|11485.6|11523.1|11485.6|0
1637674170000|2021-11-23 13:29:30|11522.6|11485.1|11520.7|11483.2|11522.6|11485.1|11519.8|11482.3|0
1637674180000|2021-11-23 13:29:40|11521.2|11483.7|11521.2|11483.7|11521.2|11483.7|11521.2|11483.7|0
1637674190000|2021-11-23 13:29:50|11521.1|11483.6|11520.7|11483.2|11521.1|11483.6|11520.7|11483.2|0
1637674200000|2021-11-23 13:30:00|11520.5|11483|11515.4|11477.9|11520.5|11483|11514.9|11477.4|0
1637674210000|2021-11-23 13:30:10|11516.4|11478.9|11516.3|11478.8|11516.4|11478.9|11516.3|11478.8|0
1637674220000|2021-11-23 13:30:20|11516|11478.5|11519.3|11481.8|11519.3|11481.8|11516|11478.5|0
1637674230000|2021-11-23 13:30:30|11520.2|11482.7|11520.2|11482.7|11520.2|11482.7|11520.2|11482.7|0
1637674260000|2021-11-23 13:31:00|11518.3|11480.8|11518.3|11480.8|11518.3|11480.8|11518.3|11480.8|0
1637674290000|2021-11-23 13:31:30|11519.2|11481.7|11523.5|11486|11524.9|11487.4|11519.2|11481.7|0
1637674310000|2021-11-23 13:31:50|11521.6|11484.1|11521.6|11484.1|11521.6|11484.1|11521.6|11484.1|0
1637674320000|2021-11-23 13:32:00|11520.2|11482.7|11520.2|11482.7|11520.2|11482.7|11520.2|11482.7|0
1637674330000|2021-11-23 13:32:10|11518.8|11481.3|11522.6|11485.1|11522.6|11485.1|11518.8|11481.3|0
1637674340000|2021-11-23 13:32:20|11523.1|11485.6|11523.1|11485.6|11523.1|11485.6|11523.1|11485.6|0
1637674350000|2021-11-23 13:32:30|11523.5|11486|11522|11484.5|11523.5|11486|11522|11484.5|0
1637674360000|2021-11-23 13:32:40|11523|11485.5|11522.6|11485.1|11523|11485.5|11521.6|11484.1|0
1637674380000|2021-11-23 13:33:00|11523|11485.5|11523|11485.5|11523|11485.5|11523|11485.5|0
1637674400000|2021-11-23 13:33:20|11524|11486.5|11524|11486.5|11524|11486.5|11524|11486.5|0
1637674410000|2021-11-23 13:33:30|11525.4|11487.9|11525.4|11487.9|11525.4|11487.9|11525.4|11487.9|0
1637674430000|2021-11-23 13:33:50|11525.3|11487.8|11521.1|11483.6|11525.3|11487.8|11521.1|11483.6|0
1637674460000|2021-11-23 13:34:20|11520.6|11483.1|11521.1|11483.6|11521.1|11483.6|11520.6|11483.1|0
1637674510000|2021-11-23 13:35:10|11520.6|11483.1|11520.6|11483.1|11520.6|11483.1|11520.6|11483.1|0
1637674520000|2021-11-23 13:35:20|11520.2|11482.7|11520.6|11483.1|11520.6|11483.1|11520.2|11482.7|0
1637674550000|2021-11-23 13:35:50|11520.1|11482.6|11519.6|11482.1|11520.1|11482.6|11519.6|11482.1|0
1637674560000|2021-11-23 13:36:00|11519.1|11481.6|11519.6|11482.1|11519.6|11482.1|11519.1|11481.6|0
1637674570000|2021-11-23 13:36:10|11519.7|11482.2|11521.6|11484.1|11521.6|11484.1|11519.7|11482.2|0
1637674660000|2021-11-23 13:37:40|11521.5|11484|11520.6|11483.1|11521.5|11484|11520.6|11483.1|0
1637674680000|2021-11-23 13:38:00|11519.6|11482.1|11518.3|11480.8|11519.6|11482.1|11518.3|11480.8|0
1637674690000|2021-11-23 13:38:10|11519.6|11482.1|11519.6|11482.1|11519.6|11482.1|11519.6|11482.1|0
1637674710000|2021-11-23 13:38:30|11518.7|11481.2|11518.7|11481.2|11518.7|11481.2|11518.7|11481.2|0
1637674720000|2021-11-23 13:38:40|11518.2|11480.7|11518.7|11481.2|11518.7|11481.2|11517.7|11480.2|0
1637674740000|2021-11-23 13:39:00|11518.8|11481.3|11521.1|11483.6|11521.1|11483.6|11518.8|11481.3|0
1637674760000|2021-11-23 13:39:20|11520.7|11483.2|11522|11484.5|11522|11484.5|11520.7|11483.2|0
1637674770000|2021-11-23 13:39:30|11523|11485.5|11522.5|11485|11523|11485.5|11522.5|11485|0
1637674800000|2021-11-23 13:40:00|11521.5|11484|11521.5|11484|11521.5|11484|11521.5|11484|0
1637674810000|2021-11-23 13:40:10|11522|11484.5|11522|11484.5|11522|11484.5|11522|11484.5|0
1637674850000|2021-11-23 13:40:50|11522.5|11485|11522.5|11485|11522.5|11485|11522.5|11485|0
1637674870000|2021-11-23 13:41:10|11521.5|11484|11524|11486.5|11524|11486.5|11521.5|11484|0
1637674880000|2021-11-23 13:41:20|11525.4|11487.9|11526.8|11489.3|11526.8|11489.3|11524.9|11487.4|0
1637674900000|2021-11-23 13:41:40|11526.3|11488.8|11526.3|11488.8|11526.3|11488.8|11526.3|11488.8|0
1637674920000|2021-11-23 13:42:00|11525.8|11488.3|11523.5|11486|11525.8|11488.3|11523.5|11486|0
1637674970000|2021-11-23 13:42:50|11523.6|11486.1|11528.2|11490.7|11528.2|11490.7|11523.6|11486.1|0
1637674980000|2021-11-23 13:43:00|11528.7|11491.2|11529.6|11492.1|11530.6|11493.1|11528.7|11491.2|0
1637674990000|2021-11-23 13:43:10|11528.7|11491.2|11528.7|11491.2|11528.7|11491.2|11528.7|11491.2|0
1637675010000|2021-11-23 13:43:30|11528.6|11491.1|11527.8|11490.3|11528.6|11491.1|11526.8|11489.3|0
1637675020000|2021-11-23 13:43:40|11528.2|11490.7|11528.2|11490.7|11528.2|11490.7|11528.2|11490.7|0
1637675030000|2021-11-23 13:43:50|11530.1|11492.6|11529.7|11492.2|11530.1|11492.6|11529.7|11492.2|0
1637675040000|2021-11-23 13:44:00|11531.1|11493.6|11530.1|11492.6|11531.1|11493.6|11530.1|11492.6|0
1637675050000|2021-11-23 13:44:10|11524.9|11487.4|11524.9|11487.4|11524.9|11487.4|11524.9|11487.4|0
1637675060000|2021-11-23 13:44:20|11525.4|11487.9|11525.4|11487.9|11525.4|11487.9|11525.4|11487.9|0
1637675070000|2021-11-23 13:44:30|11525.9|11488.4|11528.2|11490.7|11528.3|11490.8|11525.9|11488.4|0
1637675080000|2021-11-23 13:44:40|11526.4|11488.9|11524.9|11487.4|11526.4|11488.9|11524.9|11487.4|0
1637675100000|2021-11-23 13:45:00|11524.5|11487|11524.5|11487|11524.5|11487|11524.5|11487|0
1637675110000|2021-11-23 13:45:10|11525.4|11487.9|11525.4|11487.9|11525.4|11487.9|11525.4|11487.9|0
1637675120000|2021-11-23 13:45:20|11524|11486.5|11523.4|11485.9|11524|11486.5|11523.4|11485.9|0
1637675130000|2021-11-23 13:45:30|11522.5|11485|11520.6|11483.1|11522.5|11485|11520.6|11483.1|0
1637675140000|2021-11-23 13:45:40|11520.8|11483.3|11523|11485.5|11523.5|11486|11520.8|11483.3|0
1637675160000|2021-11-23 13:46:00|11521.6|11484.1|11521.6|11484.1|11521.6|11484.1|11521.6|11484.1|0
1637675190000|2021-11-23 13:46:30|11522.5|11485|11521.1|11483.6|11522.5|11485|11521.1|11483.6|0
1637675200000|2021-11-23 13:46:40|11520.1|11482.6|11520.1|11482.6|11520.1|11482.6|11520.1|11482.6|0
1637675220000|2021-11-23 13:47:00|11519.6|11482.1|11519.6|11482.1|11519.6|11482.1|11519.6|11482.1|0
1637675260000|2021-11-23 13:47:40|11519.2|11481.7|11519.2|11481.7|11519.2|11481.7|11519.2|11481.7|0
1637675270000|2021-11-23 13:47:50|11522.5|11485|11522.5|11485|11522.5|11485|11522.5|11485|0
1637675290000|2021-11-23 13:48:10|11522.6|11485.1|11522.6|11485.1|11522.6|11485.1|11522.6|11485.1|0
1637675310000|2021-11-23 13:48:30|11524.4|11486.9|11524.4|11486.9|11524.4|11486.9|11524.4|11486.9|0
1637675320000|2021-11-23 13:48:40|11525.4|11487.9|11525.4|11487.9|11525.4|11487.9|11525.4|11487.9|0
1637675340000|2021-11-23 13:49:00|11524.9|11487.4|11524.9|11487.4|11524.9|11487.4|11524.9|11487.4|0
1637675350000|2021-11-23 13:49:10|11523.9|11486.4|11523.9|11486.4|11523.9|11486.4|11523.9|11486.4|0
1637675390000|2021-11-23 13:49:50|11523.4|11485.9|11523.9|11486.4|11524.9|11487.4|11522.9|11485.4|0
1637675400000|2021-11-23 13:50:00|11522.9|11485.4|11522.9|11485.4|11522.9|11485.4|11522.9|11485.4|0
1637675410000|2021-11-23 13:50:10|11524.4|11486.9|11524.4|11486.9|11524.4|11486.9|11524.4|11486.9|0
1637675420000|2021-11-23 13:50:20|11525.8|11488.3|11527.3|11489.8|11527.3|11489.8|11525.8|11488.3|0
1637675430000|2021-11-23 13:50:30|11530.6|11493.1|11530.6|11493.1|11530.6|11493.1|11530.6|11493.1|0
1637675440000|2021-11-23 13:50:40|11531.1|11493.6|11531.1|11493.6|11531.1|11493.6|11531.1|11493.6|0
1637675470000|2021-11-23 13:51:10|11531.6|11494.1|11531.6|11494.1|11531.6|11494.1|11531.6|11494.1|0
1637675480000|2021-11-23 13:51:20|11527.8|11490.3|11525.4|11487.9|11528.3|11490.8|11525.4|11487.9|0
1637675490000|2021-11-23 13:51:30|11524.9|11487.4|11523.9|11486.4|11524.9|11487.4|11523.9|11486.4|0
1637675520000|2021-11-23 13:52:00|11523.4|11485.9|11523.4|11485.9|11523.4|11485.9|11523.4|11485.9|0
1637675530000|2021-11-23 13:52:10|11523.6|11486.1|11523.6|11486.1|11523.6|11486.1|11523.6|11486.1|0
1637675540000|2021-11-23 13:52:20|11527.3|11489.8|11527.3|11489.8|11527.3|11489.8|11527.3|11489.8|0
1637675570000|2021-11-23 13:52:50|11527.2|11489.7|11526.8|11489.3|11527.2|11489.7|11526.8|11489.3|0
1637675580000|2021-11-23 13:53:00|11526.7|11489.2|11531.6|11494.1|11531.6|11494.1|11526.7|11489.2|0
1637675590000|2021-11-23 13:53:10|11532|11494.5|11532|11494.5|11532|11494.5|11532|11494.5|0
1637675610000|2021-11-23 13:53:30|11531.6|11494.1|11531.6|11494.1|11531.6|11494.1|11531.6|11494.1|0
1637675620000|2021-11-23 13:53:40|11533|11495.5|11533.5|11496|11533.5|11496|11533|11495.5|0
1637675630000|2021-11-23 13:53:50|11511.4|11496.4|11511.4|11496.4|11511.4|11496.4|11511.4|11496.4|2
1637675650000|2021-11-23 13:54:10|11506.8|11491.8|11527.8|11490.3|11527.8|11491.8|11506.8|11490.3|1
1637675670000|2021-11-23 13:54:30|11527.7|11490.2|11525.4|11487.9|11527.7|11490.2|11525.4|11487.9|0
1637675680000|2021-11-23 13:54:40|11525.3|11487.8|11524|11486.5|11525.3|11487.8|11524|11486.5|0
1637675700000|2021-11-23 13:55:00|11523.5|11486|11525.9|11488.4|11525.9|11488.4|11523.5|11486|0
1637675710000|2021-11-23 13:55:10|11526.4|11488.9|11526.4|11488.9|11526.4|11488.9|11526.4|11488.9|0
1637675760000|2021-11-23 13:56:00|11525.9|11488.4|11528.3|11490.8|11528.3|11490.8|11525.9|11488.4|0
1637675770000|2021-11-23 13:56:10|11527.8|11490.3|11527.8|11490.3|11527.8|11490.3|11527.8|11490.3|0
1637675790000|2021-11-23 13:56:30|11530.3|11492.8|11530.3|11492.8|11530.3|11492.8|11530.3|11492.8|0
1637675800000|2021-11-23 13:56:40|11528.8|11491.3|11527.3|11489.8|11528.8|11491.3|11527.3|11489.8|0
1637675810000|2021-11-23 13:56:50|11529.3|11491.8|11529.3|11491.8|11529.3|11491.8|11529.3|11491.8|0
1637675830000|2021-11-23 13:57:10|11527.4|11489.9|11528.8|11491.3|11528.8|11491.3|11527.4|11489.9|2
1637675840000|2021-11-23 13:57:20|||||||||5
1637675850000|2021-11-23 13:57:30|11526.8|11489.3|11526.3|11488.8|11526.8|11489.3|11526.3|11488.8|0
1637675860000|2021-11-23 13:57:40|11517.5|11480|11513.8|11476.3|11517.5|11480|11513.8|11476.3|0
1637675870000|2021-11-23 13:57:50|11511.4|11473.9|11510.5|11473|11511.9|11479.6|11504.1|11473|0
1637675880000|2021-11-23 13:58:00|11511.8|11474.3|11513.8|11476.3|11515.6|11478.1|11511.8|11474.3|0
1637675890000|2021-11-23 13:58:10|11512.9|11475.4|11515.2|11477.7|11516.1|11478.6|11512.9|11475.4|0
1637675900000|2021-11-23 13:58:20|11513.8|11476.3|11513.8|11476.3|11513.8|11476.3|11513.8|11476.3|0
1637675910000|2021-11-23 13:58:30|11522.1|11484.6|11522.1|11484.6|11522.1|11484.6|11522.1|11484.6|1
1637675920000|2021-11-23 13:58:40|11523|11485.5|11521.6|11484.1|11523|11485.5|11521.6|11484.1|0
1637675930000|2021-11-23 13:58:50|11521.7|11484.2|11524|11486.5|11524|11486.5|11521.7|11484.2|0
1637675940000|2021-11-23 13:59:00|11523.9|11486.4|11524|11486.5|11524|11486.5|11523.9|11486.4|0
1637675950000|2021-11-23 13:59:10|11524.5|11487|11529.7|11492.2|11529.7|11492.2|11524.5|11487|0
1637675970000|2021-11-23 13:59:30|11531.2|11493.7|11531.2|11493.7|11531.2|11493.7|11531.2|11493.7|0
1637675980000|2021-11-23 13:59:40|11532.2|11494.7|11533.2|11495.7|11533.2|11495.7|11532.2|11494.7|0
1637676000000|2021-11-23 14:00:00|11532.7|11495.2|11532.1|11494.6|11533|11495.5|11531.2|11493.7|0
1637676010000|2021-11-23 14:00:10|11531.2|11493.7|11531.2|11493.7|11531.2|11493.7|11531.2|11493.7|0
1637676020000|2021-11-23 14:00:20|11531.4|11493.9|11531.7|11494.2|11533.7|11496.2|11531.4|11493.9|0
1637676050000|2021-11-23 14:00:50|11534.1|11496.6|11534.1|11496.6|11534.1|11496.6|11534.1|11496.6|0
1637676060000|2021-11-23 14:01:00|11535.1|11497.6|11532.7|11495.2|11535.1|11497.6|11532.2|11494.7|0
1637676070000|2021-11-23 14:01:10|11532.5|11495|11532.7|11495.2|11532.7|11495.2|11530.3|11492.8|0
1637676080000|2021-11-23 14:01:20|11530.7|11493.2|11530.7|11493.2|11530.7|11493.2|11530.7|11493.2|0
1637676090000|2021-11-23 14:01:30|11531.2|11493.7|11531.2|11493.7|11531.2|11493.7|11530.7|11493.2|0
1637676100000|2021-11-23 14:01:40|11530.7|11493.2|11528.8|11491.3|11530.7|11493.2|11528.8|11491.3|0
1637676110000|2021-11-23 14:01:50|11529.3|11491.8|11528.4|11490.9|11529.3|11491.8|11526.9|11489.4|0
1637676120000|2021-11-23 14:02:00|11528.3|11490.8|11530.7|11493.2|11530.7|11493.2|11526|11488.5|0
1637676130000|2021-11-23 14:02:10|11530.3|11492.8|11532.7|11495.2|11532.7|11495.2|11530.3|11492.8|0
1637676150000|2021-11-23 14:02:30|11533.6|11496.1|11533.6|11496.1|11533.6|11496.1|11533.6|11496.1|0
1637676170000|2021-11-23 14:02:50|11533.4|11495.9|11527.4|11489.9|11533.4|11495.9|11527.4|11489.9|0
1637676180000|2021-11-23 14:03:00|11526.9|11489.4|11526.9|11489.4|11526.9|11489.4|11526.9|11489.4|0
1637676190000|2021-11-23 14:03:10|11527.4|11489.9|11527.4|11489.9|11527.4|11489.9|11527.4|11489.9|0
1637676200000|2021-11-23 14:03:20|11526.9|11489.4|11526.9|11489.4|11526.9|11489.4|11526.9|11489.4|0
1637676210000|2021-11-23 14:03:30|11526.5|11489|11525.5|11488|11526.5|11489|11525.5|11488|0
1637676220000|2021-11-23 14:03:40|11525.4|11487.9|11526.5|11489|11528.3|11490.8|11524.5|11487|0
1637676230000|2021-11-23 14:03:50|11527.4|11489.9|11527.4|11489.9|11527.4|11489.9|11527.4|11489.9|0
1637676240000|2021-11-23 14:04:00|11529.3|11491.8|11529.3|11491.8|11529.3|11491.8|11529.3|11491.8|0
1637676260000|2021-11-23 14:04:20|11528.8|11491.3|11528.8|11491.3|11528.8|11491.3|11528.8|11491.3|0
1637676280000|2021-11-23 14:04:40|11528.9|11491.4|11527.4|11489.9|11529.3|11491.8|11527.4|11489.9|0
1637676300000|2021-11-23 14:05:00|11526.9|11489.4|11526.9|11489.4|11526.9|11489.4|11526.9|11489.4|0
1637676320000|2021-11-23 14:05:20|11526.4|11488.9|11529.8|11492.3|11529.8|11492.3|11526.4|11488.9|0
1637676330000|2021-11-23 14:05:30|11531.2|11493.7|11531.2|11493.7|11531.2|11493.7|11531.2|11493.7|0
1637676340000|2021-11-23 14:05:40|11531.7|11494.2|11531.7|11494.2|11531.7|11494.2|11531.7|11494.2|0
1637676350000|2021-11-23 14:05:50|11529.3|11491.8|11528.8|11491.3|11529.3|11491.8|11528.8|11491.3|0
1637676360000|2021-11-23 14:06:00|11530.3|11492.8|11529.3|11491.8|11530.3|11492.8|11529.3|11491.8|0
1637676370000|2021-11-23 14:06:10|11528.8|11491.3|11530.3|11492.8|11530.3|11492.8|11528.8|11491.3|0
1637676380000|2021-11-23 14:06:20|11531.2|11493.7|11532.2|11494.7|11532.2|11494.7|11531.2|11493.7|0
1637676400000|2021-11-23 14:06:40|11532.7|11495.2|11533.6|11496.1|11533.6|11496.1|11530.7|11493.2|0
1637676410000|2021-11-23 14:06:50|11534.1|11496.6|11533.1|11495.6|11534.1|11496.6|11533.1|11495.6|0
1637676430000|2021-11-23 14:07:10|11535.5|11498|11537|11499.5|11537|11499.5|11535.5|11498|0
1637676440000|2021-11-23 14:07:20|11537.1|11499.6|11539.8|11502.3|11539.8|11502.3|11537.1|11499.6|0
1637676460000|2021-11-23 14:07:40|11539.9|11502.4|11540.8|11503.3|11541.3|11503.8|11539.9|11502.4|0
1637676480000|2021-11-23 14:08:00|11540.3|11502.8|11543.2|11505.7|11543.2|11505.7|11540.3|11502.8|0
1637676490000|2021-11-23 14:08:10|11544.1|11506.6|11542.7|11505.2|11544.1|11506.6|11542.7|11505.2|0
1637676550000|2021-11-23 14:09:10|11541.2|11503.7|11539|11501.5|11541.2|11503.7|11539|11501.5|0
1637676560000|2021-11-23 14:09:20|11534.6|11497.1|11534.4|11496.9|11534.6|11497.1|11534.4|11496.9|0
1637676570000|2021-11-23 14:09:30|11531.7|11494.2|11531.2|11493.7|11531.7|11494.2|11531.2|11493.7|0
1637676580000|2021-11-23 14:09:40|11531.3|11493.8|11537|11499.5|11537|11499.5|11531.3|11493.8|0
1637676590000|2021-11-23 14:09:50|11536.9|11499.4|11533.1|11495.6|11536.9|11499.4|11533.1|11495.6|0
1637676600000|2021-11-23 14:10:00|11533.2|11495.7|11533.2|11495.7|11533.2|11495.7|11533.2|11495.7|0
1637676610000|2021-11-23 14:10:10|11533.1|11495.6|11533.1|11495.6|11533.1|11495.6|11533.1|11495.6|0
1637676620000|2021-11-23 14:10:20|11536.1|11498.6|11536.1|11498.6|11536.1|11498.6|11536.1|11498.6|0
1637676630000|2021-11-23 14:10:30|11537|11499.5|11537|11499.5|11537|11499.5|11537|11499.5|0
1637676660000|2021-11-23 14:11:00|11536.5|11499|11536.5|11499|11536.5|11499|11536.5|11499|0
1637676670000|2021-11-23 14:11:10|11537.5|11500|11537.5|11500|11537.5|11500|11537|11499.5|0
1637676690000|2021-11-23 14:11:30|11537.4|11499.9|11537|11499.5|11537.4|11499.9|11537|11499.5|0
1637676700000|2021-11-23 14:11:40|11537.1|11499.6|11540.8|11503.3|11541.7|11504.2|11537.1|11499.6|0
1637676720000|2021-11-23 14:12:00|11540.7|11503.2|11535.6|11498.1|11540.7|11503.2|11535.6|11498.1|0
1637676730000|2021-11-23 14:12:10|11535.5|11498|11535.1|11497.6|11535.5|11498|11535.1|11497.6|0
1637676740000|2021-11-23 14:12:20|11535|11497.5|11534.1|11496.6|11535|11497.5|11534.1|11496.6|0
1637676750000|2021-11-23 14:12:30|11533.6|11496.1|11532.1|11494.6|11533.6|11496.1|11532.1|11494.6|0
1637676760000|2021-11-23 14:12:40|11531.2|11493.7|11530.7|11493.2|11531.7|11494.2|11530.7|11493.2|0
1637676770000|2021-11-23 14:12:50|11530.2|11492.7|11535|11497.5|11535|11497.5|11530.2|11492.7|0
1637676780000|2021-11-23 14:13:00|11536|11498.5|11536|11498.5|11536|11498.5|11536|11498.5|0
1637676790000|2021-11-23 14:13:10|11536.5|11499|11537.9|11500.4|11537.9|11500.4|11536.5|11499|0
1637676810000|2021-11-23 14:13:30|11538.4|11500.9|11540.7|11503.2|11540.7|11503.2|11538.4|11500.9|0
1637676820000|2021-11-23 14:13:40|11542.7|11505.2|11538.9|11501.4|11542.7|11505.2|11538.9|11501.4|0
1637676840000|2021-11-23 14:14:00|11539.9|11502.4|11538.4|11500.9|11539.9|11502.4|11538.4|11500.9|0
1637676850000|2021-11-23 14:14:10|11539.3|11501.8|11539.3|11501.8|11539.3|11501.8|11539.3|11501.8|0
1637676870000|2021-11-23 14:14:30|11536.5|11499|11535.9|11498.4|11536.5|11499|11535.9|11498.4|0
1637676880000|2021-11-23 14:14:40|11535|11497.5|11535|11497.5|11535|11497.5|11535|11497.5|0
1637676890000|2021-11-23 14:14:50|11535.5|11498|11532.1|11494.6|11535.5|11498|11532.1|11494.6|0
1637676900000|2021-11-23 14:15:00|11534.1|11496.6|11532.2|11494.7|11534.1|11496.6|11532.2|11494.7|0
1637676920000|2021-11-23 14:15:20|11532.8|11495.3|11535.5|11498|11535.5|11498|11532.8|11495.3|0
1637676960000|2021-11-23 14:16:00|11536|11498.5|11537|11499.5|11537|11499.5|11536|11498.5|0
1637676990000|2021-11-23 14:16:30|11536|11498.5|11536|11498.5|11536|11498.5|11536|11498.5|0
1637677000000|2021-11-23 14:16:40|11535.3|11497.8|11541.3|11503.8|11541.7|11504.2|11535.3|11497.8|0
1637677040000|2021-11-23 14:17:20|11543.1|11505.6|11544.1|11506.6|11544.1|11506.6|11543.1|11505.6|0
1637677050000|2021-11-23 14:17:30|11544.2|11506.7|11544.2|11506.7|11544.2|11506.7|11544.2|11506.7|0
1637677060000|2021-11-23 14:17:40|11546|11508.5|11546|11508.5|11546|11508.5|11546|11508.5|0
1637677080000|2021-11-23 14:18:00|11544.1|11506.6|11541.2|11503.7|11544.1|11506.6|11541.2|11503.7|0
1637677090000|2021-11-23 14:18:10|11544.6|11507.1|11546|11508.5|11546|11508.5|11544.6|11507.1|0
1637677100000|2021-11-23 14:18:20|11546.6|11509.1|11555.3|11517.8|11556.2|11518.7|11546.6|11509.1|0
1637677110000|2021-11-23 14:18:30|11555.2|11517.7|11550.8|11513.3|11555.2|11517.7|11550.8|11513.3|0
1637677150000|2021-11-23 14:19:10|11551.3|11513.8|11555.8|11518.3|11555.8|11518.3|11551.3|11513.8|0
1637677160000|2021-11-23 14:19:20|11555.3|11517.8|11551.3|11513.8|11555.3|11517.8|11551.3|11513.8|0
1637677170000|2021-11-23 14:19:30|11550.8|11513.3|11552.3|11514.8|11552.3|11514.8|11550.8|11513.3|0
1637677180000|2021-11-23 14:19:40|11551.8|11514.3|11552.3|11514.8|11552.3|11514.8|11551.8|11514.3|0
1637677200000|2021-11-23 14:20:00|11551.8|11514.3|11552.3|11514.8|11552.3|11514.8|11548|11510.5|0
1637677210000|2021-11-23 14:20:10|11552.8|11515.3|11553.3|11515.8|11553.3|11515.8|11552.8|11515.3|0
1637677260000|2021-11-23 14:21:00|11554.3|11516.8|11554.3|11516.8|11554.3|11516.8|11554.3|11516.8|0
1637677270000|2021-11-23 14:21:10|11551.8|11514.3|11552.8|11515.3|11554.3|11516.8|11551.8|11514.3|0
1637677290000|2021-11-23 14:21:30|11552.7|11515.2|11550.8|11513.3|11552.7|11515.2|11550.8|11513.3|0
1637677300000|2021-11-23 14:21:40|11551.8|11514.3|11552.3|11514.8|11552.3|11514.8|11551.8|11514.3|0
1637677310000|2021-11-23 14:21:50|11552.2|11514.7|11551.8|11514.3|11552.2|11514.7|11551.8|11514.3|0
1637677320000|2021-11-23 14:22:00|11550.8|11513.3|11547.9|11510.4|11550.8|11513.3|11547.9|11510.4|0
1637677330000|2021-11-23 14:22:10|11547.4|11509.9|11549.4|11511.9|11549.4|11511.9|11546|11508.5|0
1637677340000|2021-11-23 14:22:20|11548.4|11510.9|11548.4|11510.9|11548.4|11510.9|11548.4|11510.9|0
1637677350000|2021-11-23 14:22:30|11547|11509.5|11547|11509.5|11547|11509.5|11547|11509.5|0
1637677370000|2021-11-23 14:22:50|11546.9|11509.4|11545.1|11507.6|11546.9|11509.4|11545.1|11507.6|0
1637677380000|2021-11-23 14:23:00|11546|11508.5|11546|11508.5|11546|11508.5|11546|11508.5|0
1637677400000|2021-11-23 14:23:20|11545.9|11508.4|11544.6|11507.1|11545.9|11508.4|11541.8|11504.3|0
1637677410000|2021-11-23 14:23:30|11545.1|11507.6|11544.1|11506.6|11545.1|11507.6|11544.1|11506.6|0
1637677420000|2021-11-23 14:23:40|11543.2|11505.7|11543.2|11505.7|11543.2|11505.7|11543.2|11505.7|0
1637677430000|2021-11-23 14:23:50|11543|11505.5|11542|11504.5|11543|11505.5|11542|11504.5|0
1637677440000|2021-11-23 14:24:00|11539.6|11502.1|11542.9|11505.4|11542.9|11505.4|11539.6|11502.1|0
1637677450000|2021-11-23 14:24:10|11544.7|11507.2|11544.7|11507.2|11544.7|11507.2|11544.7|11507.2|0
1637677470000|2021-11-23 14:24:30|11544.5|11507|11544.5|11507|11544.5|11507|11544.5|11507|0
1637677560000|2021-11-23 14:26:00|11544.4|11506.9|11543.5|11506|11544.4|11506.9|11543.5|11506|0
1637677570000|2021-11-23 14:26:10|11543.1|11505.6|11536.5|11499|11543.1|11505.6|11536.5|11499|0
1637677580000|2021-11-23 14:26:20|11534|11496.5|11535.5|11498|11535.9|11498.4|11534|11496.5|0
1637677610000|2021-11-23 14:26:50|11536|11498.5|11536|11498.5|11536|11498.5|11536|11498.5|0
1637677620000|2021-11-23 14:27:00|11535.9|11498.4|11535.9|11498.4|11535.9|11498.4|11535.9|11498.4|0
1637677630000|2021-11-23 14:27:10|11535.5|11498|11533|11495.5|11536|11498.5|11533|11495.5|0
1637677660000|2021-11-23 14:27:40|11532.9|11495.4|11531.5|11494|11532.9|11495.4|11531.5|11494|0
1637677680000|2021-11-23 14:28:00|11532|11494.5|11532|11494.5|11532|11494.5|11532|11494.5|0
1637677700000|2021-11-23 14:28:20|11532.5|11495|11532.5|11495|11532.5|11495|11532.5|11495|0
1637677730000|2021-11-23 14:28:50|11532.4|11494.9|11531.9|11494.4|11532.4|11494.9|11531.9|11494.4|0
1637677740000|2021-11-23 14:29:00|11531.5|11494|11534.5|11497|11535|11497.5|11531.5|11494|0
1637677750000|2021-11-23 14:29:10|11536.5|11499|11536|11498.5|11536.5|11499|11536|11498.5|0
1637677760000|2021-11-23 14:29:20|11535.9|11498.4|11536|11498.5|11536|11498.5|11534|11496.5|0
1637677790000|2021-11-23 14:29:50|11537.5|11500|11536|11498.5|11537.5|11500|11536|11498.5|0
1637677800000|2021-11-23 14:30:00|11542.5|11505|11546.5|11509|11546.5|11509|11539.4|11501.9|0
1637677810000|2021-11-23 14:30:10|11547|11509.5|11542|11504.5|11547|11509.5|11542|11504.5|0
1637677820000|2021-11-23 14:30:20|11541|11503.5|11541.6|11504.1|11541.6|11504.1|11541|11503.5|0
1637677830000|2021-11-23 14:30:30|11542.5|11505|11548|11510.5|11548|11510.5|11542.5|11505|0
1637677840000|2021-11-23 14:30:40|11549|11511.5|11550.5|11513|11550.5|11513|11548.5|11511|0
1637677860000|2021-11-23 14:31:00|11548|11510.5|11549.4|11511.9|11549.5|11512|11548|11510.5|0
1637677870000|2021-11-23 14:31:10|11549.1|11511.6|11549.5|11512|11550|11512.5|11549.1|11511.6|0
1637677880000|2021-11-23 14:31:20|11549.6|11512.1|11549.6|11512.1|11551|11513.5|11549.5|11512|0
1637677890000|2021-11-23 14:31:30|11548.6|11511.1|11549.6|11512.1|11549.6|11512.1|11548.1|11510.6|0
1637677910000|2021-11-23 14:31:50|11550.1|11512.6|11549.6|11512.1|11552.6|11515.1|11549.6|11512.1|0
1637677920000|2021-11-23 14:32:00|11549.3|11511.8|11546.6|11509.1|11549.3|11511.8|11546.6|11509.1|0
1637677930000|2021-11-23 14:32:10|11546.5|11509|11545.1|11507.6|11546.5|11509|11540.6|11503.1|0
1637677940000|2021-11-23 14:32:20|11545.2|11507.7|11548.1|11510.6|11548.1|11510.6|11545.2|11507.7|0
1637677960000|2021-11-23 14:32:40|11548.6|11511.1|11549.9|11512.4|11549.9|11512.4|11548.6|11511.1|0
1637677970000|2021-11-23 14:32:50|11548.6|11511.1|11544.9|11507.4|11550.8|11513.3|11544.9|11507.4|0
1637677980000|2021-11-23 14:33:00|11545.3|11507.8|11545.3|11507.8|11545.3|11507.8|11545.3|11507.8|0
1637677990000|2021-11-23 14:33:10|11543.9|11506.4|11543.4|11505.9|11543.9|11506.4|11543.4|11505.9|0
1637678000000|2021-11-23 14:33:20|11543.3|11505.8|11540.5|11503|11543.3|11505.8|11540.5|11503|0
1637678010000|2021-11-23 14:33:30|11541|11503.5|11542|11504.5|11542|11504.5|11541|11503.5|0
1637678020000|2021-11-23 14:33:40|11542.9|11505.4|11542.9|11505.4|11542.9|11505.4|11542.9|11505.4|0
1637678030000|2021-11-23 14:33:50|11542.7|11505.2|11542.7|11505.2|11542.7|11505.2|11542.7|11505.2|0
1637678040000|2021-11-23 14:34:00|11543.4|11505.9|11543.4|11505.9|11543.4|11505.9|11543.4|11505.9|0
1637678070000|2021-11-23 14:34:30|11545.4|11507.9|11545.4|11507.9|11545.4|11507.9|11545.4|11507.9|0
1637678080000|2021-11-23 14:34:40|11544.9|11507.4|11550.9|11513.4|11550.9|11513.4|11544.9|11507.4|0
1637678090000|2021-11-23 14:34:50|11550.8|11513.3|11546.9|11509.4|11550.8|11513.3|11546.9|11509.4|0
1637678100000|2021-11-23 14:35:00|11547.9|11510.4|11549.3|11511.8|11551.2|11513.7|11547.9|11510.4|0
1637678110000|2021-11-23 14:35:10|11549.2|11511.7|11554.4|11516.9|11554.4|11516.9|11549.2|11511.7|0
1637678120000|2021-11-23 14:35:20|11555.4|11517.9|11554.9|11517.4|11555.9|11518.4|11554.9|11517.4|0
1637678130000|2021-11-23 14:35:30|11555.9|11518.4|11558.5|11521|11558.5|11521|11555.9|11518.4|10
1637678140000|2021-11-23 14:35:40|11558.9|11521.4|11567.6|11530.1|11568.1|11530.6|11558.9|11521.4|0
1637678150000|2021-11-23 14:35:50|11562.4|11524.9|11565.2|11527.7|11565.2|11527.7|11562.4|11524.9|0
1637678160000|2021-11-23 14:36:00|11567.6|11530.1|11570|11532.5|11574.7|11537.2|11567.6|11530.1|0
1637678170000|2021-11-23 14:36:10|11571.9|11534.4|11571.8|11534.3|11571.9|11534.4|11571.8|11534.3|0
1637678190000|2021-11-23 14:36:30|11570.9|11533.4|11570.9|11533.4|11570.9|11533.4|11570.9|11533.4|0
1637678210000|2021-11-23 14:36:50|11570.8|11533.3|11568.6|11531.1|11570.8|11533.3|11568.1|11530.6|0
1637678220000|2021-11-23 14:37:00|11570.5|11533|11567.5|11530|11570.5|11533|11567.5|11530|0
1637678240000|2021-11-23 14:37:20|11565.7|11528.2|11562.8|11525.3|11565.7|11528.2|11562.8|11525.3|0
1637678250000|2021-11-23 14:37:30|11563.3|11525.8|11563.3|11525.8|11563.3|11525.8|11563.3|11525.8|0
1637678260000|2021-11-23 14:37:40|11561.3|11523.8|11563.8|11526.3|11563.8|11526.3|11558.9|11521.4|0
1637678270000|2021-11-23 14:37:50|11563.9|11526.4|11565.8|11528.3|11565.8|11528.3|11563.9|11526.4|0
1637678280000|2021-11-23 14:38:00|11568.1|11530.6|11568.7|11531.2|11569|11531.5|11568.1|11530.6|0
1637678290000|2021-11-23 14:38:10|11569.7|11532.2|11569.7|11532.2|11569.7|11532.2|11569.7|11532.2|0
1637678300000|2021-11-23 14:38:20|11571.2|11533.7|11574.2|11536.7|11575.1|11537.6|11571.2|11533.7|0
1637678320000|2021-11-23 14:38:40|11574.1|11536.6|11573.7|11536.2|11574.1|11536.6|11573.7|11536.2|0
1637678330000|2021-11-23 14:38:50|11574.2|11536.7|11581.1|11543.6|11581.2|11543.7|11574.1|11536.6|0
1637678340000|2021-11-23 14:39:00|11580.7|11543.2|11580.7|11543.2|11580.7|11543.2|11573.2|11535.7|0
1637678350000|2021-11-23 14:39:10|11584.2|11546.7|11583.4|11545.9|11584.2|11546.7|11580.5|11543|0
1637678360000|2021-11-23 14:39:20|11582.7|11545.2|11580.7|11543.2|11582.7|11545.2|11580.2|11542.7|0
1637678370000|2021-11-23 14:39:30|11585.2|11547.7|11586.2|11548.7|11586.2|11548.7|11585.2|11547.7|0
1637678380000|2021-11-23 14:39:40|11587.3|11549.8|11588.7|11551.2|11588.7|11551.2|11587.3|11549.8|0
1637678390000|2021-11-23 14:39:50|11588.6|11551.1|11588.2|11550.7|11588.6|11551.1|11587.7|11550.2|0
1637678400000|2021-11-23 14:40:00|11587.7|11550.2|11586.7|11549.2|11588.7|11551.2|11586.7|11549.2|0
1637678410000|2021-11-23 14:40:10|11586.8|11549.3|11588.2|11550.7|11589.7|11552.2|11586.8|11549.3|0
1637678420000|2021-11-23 14:40:20|11588.7|11551.2|11588.7|11551.2|11588.7|11551.2|11588.7|11551.2|0
1637678440000|2021-11-23 14:40:40|11589.7|11552.2|11588.2|11550.7|11589.7|11552.2|11588.2|11550.7|0
1637678460000|2021-11-23 14:41:00|11587.7|11550.2|11590.5|11553|11590.7|11553.2|11587.7|11550.2|0
1637678470000|2021-11-23 14:41:10|11589.7|11552.2|11593.1|11555.6|11593.2|11555.7|11589.7|11552.2|0
1637678480000|2021-11-23 14:41:20|11595.1|11557.6|11594.5|11557|11596.1|11558.6|11590.6|11553.1|0
1637678490000|2021-11-23 14:41:30|11594.1|11556.6|11594.1|11556.6|11595.9|11558.4|11594.1|11556.6|0
1637678500000|2021-11-23 14:41:40|11594.6|11557.1|11594.6|11557.1|11594.6|11557.1|11594.6|11557.1|0
1637678510000|2021-11-23 14:41:50|11590.1|11552.6|11592.1|11554.6|11593.1|11555.6|11590.1|11552.6|0
1637678520000|2021-11-23 14:42:00|11591.9|11554.4|11587.1|11549.6|11591.9|11554.4|11587.1|11549.6|0
1637678530000|2021-11-23 14:42:10|11586.1|11548.6|11586.1|11548.6|11586.1|11548.6|11586.1|11548.6|0
1637678550000|2021-11-23 14:42:30|11587.1|11549.6|11587.1|11549.6|11587.1|11549.6|11587.1|11549.6|0
1637678560000|2021-11-23 14:42:40|11586.1|11548.6|11585.7|11548.2|11586.1|11548.6|11585.7|11548.2|0
1637678580000|2021-11-23 14:43:00|11581.6|11544.1|11581.3|11543.8|11581.6|11544.1|11581.3|11543.8|0
1637678590000|2021-11-23 14:43:10|11578.6|11541.1|11579.1|11541.6|11580.1|11542.6|11578.6|11541.1|0
1637678600000|2021-11-23 14:43:20|11579.4|11541.9|11583.6|11546.1|11583.6|11546.1|11579.4|11541.9|0
1637678610000|2021-11-23 14:43:30|11583.1|11545.6|11583.6|11546.1|11585.1|11547.6|11583.1|11545.6|0
1637678620000|2021-11-23 14:43:40|11583.8|11546.3|11584.1|11546.6|11586.1|11548.6|11583.1|11545.6|5
1637678630000|2021-11-23 14:43:50|11583.6|11546.1|11583.1|11545.6|11583.6|11546.1|11583.1|11545.6|0
1637678640000|2021-11-23 14:44:00|11584.6|11547.1|11584.6|11547.1|11584.6|11547.1|11584.6|11547.1|0
1637678650000|2021-11-23 14:44:10|11585.7|11548.2|11586.8|11549.3|11586.8|11549.3|11585.7|11548.2|0
1637678660000|2021-11-23 14:44:20|11587.8|11550.3|11586|11561|11587.8|11562|11585.5|11550.3|0
1637678670000|2021-11-23 14:44:30|11587|11562|11585|11560|11587|11562|11585|11560|0
1637678680000|2021-11-23 14:44:40|11586|11561|11587|11562|11587|11562|11586|11561|0
1637678700000|2021-11-23 14:45:00|11583.5|11568.5|11585.4|11560.4|11589|11568.6|11583.5|11559.5|0
1637678710000|2021-11-23 14:45:10|11584.5|11559.5|11585.5|11560.5|11588|11563|11584.5|11559.5|0
1637678720000|2021-11-23 14:45:20|11582|11567|11589.9|11564.9|11589.9|11567|11582|11563|0
1637678730000|2021-11-23 14:45:30|11588.5|11563.5|11588.8|11551.3|11588.8|11563.5|11588|11551.3|5
1637678740000|2021-11-23 14:45:40|11588.5|11551|11586.3|11548.8|11588.5|11551|11585.8|11548.3|0
1637678750000|2021-11-23 14:45:50|11586.2|11548.7|11584.5|11559.5|11588.3|11559.5|11584.5|11547.8|0
1637678760000|2021-11-23 14:46:00|11584.4|11559.4|11586.5|11561.5|11586.5|11561.5|11583.5|11558.5|0
1637678770000|2021-11-23 14:46:10|11587.3|11549.8|11587.3|11549.8|11587.3|11549.8|11587.3|11549.8|5
1637678800000|2021-11-23 14:46:40|11587.1|11549.6|11587.1|11549.6|11587.1|11549.6|11587.1|11549.6|0
1637678810000|2021-11-23 14:46:50|11575.3|11537.8|11569.5|11544.5|11575.7|11548.5|11569.5|11537.3|0
1637678820000|2021-11-23 14:47:00|11567.5|11542.5|11564|11539|11567.5|11542.5|11564|11539|0
1637678830000|2021-11-23 14:47:10|11563.9|11538.9|11565.1|11540.1|11565.5|11540.5|11563|11538|0
1637678840000|2021-11-23 14:47:20|11567|11542|11563|11538|11568|11543|11563|11538|0
1637678850000|2021-11-23 14:47:30|11563.5|11538.5|11569.1|11531.6|11569.2|11538.5|11563|11530.7|5
1637678860000|2021-11-23 14:47:40|11568.2|11530.7|11570|11532.5|11571|11533.5|11568.1|11530.6|0
1637678870000|2021-11-23 14:47:50|11569.5|11532|11573.3|11535.8|11573.3|11535.8|11569.5|11532|0
1637678880000|2021-11-23 14:48:00|11575.1|11537.6|11575.5|11538|11577|11539.5|11575.1|11537.6|0
1637678890000|2021-11-23 14:48:10|11572.5|11535|11572.5|11535|11572.5|11535|11572.5|11535|0
1637678900000|2021-11-23 14:48:20|11572.3|11534.8|11570|11532.5|11572.3|11534.8|11570|11532.5|0
1637678950000|2021-11-23 14:49:10|11570.1|11532.6|11573|11535.5|11573|11535.5|11570.1|11532.6|0
1637678960000|2021-11-23 14:49:20|11571|11533.5|11571.5|11534|11572|11534.5|11570.5|11533|0
1637678970000|2021-11-23 14:49:30|11571.6|11534.1|11573|11535.5|11573|11535.5|11571.6|11534.1|0
1637678980000|2021-11-23 14:49:40|11572.8|11535.3|11572.8|11535.3|11572.8|11535.3|11572.8|11535.3|0
1637678990000|2021-11-23 14:49:50|11573|11535.5|11577.3|11539.8|11581.8|11544.3|11573|11535.5|0
1637679000000|2021-11-23 14:50:00|11578.4|11540.9|11579.9|11542.4|11582.9|11545.4|11577.9|11540.4|0
1637679010000|2021-11-23 14:50:10|11580.3|11542.8|11581.8|11544.3|11583.9|11546.4|11580.3|11542.8|5
1637679020000|2021-11-23 14:50:20|11581.9|11544.4|11582.8|11545.3|11582.8|11545.3|11581.9|11544.4|0
1637679030000|2021-11-23 14:50:30|11584.3|11546.8|11583.3|11545.8|11584.8|11547.3|11582.8|11545.3|0
1637679040000|2021-11-23 14:50:40|11583.8|11546.3|11585.8|11548.3|11585.9|11548.4|11583.8|11546.3|0
1637679050000|2021-11-23 14:50:50|11586.9|11549.4|11586.9|11549.4|11586.9|11549.4|11586.9|11549.4|0
1637679060000|2021-11-23 14:51:00|11584.9|11547.4|11585.4|11547.9|11585.4|11547.9|11584.9|11547.4|0
1637679070000|2021-11-23 14:51:10|11580.4|11542.9|11579.4|11541.9|11580.4|11542.9|11579.4|11541.9|0
1637679080000|2021-11-23 14:51:20|11578.9|11541.4|11578.8|11541.3|11580.3|11542.8|11576.8|11539.3|5
1637679090000|2021-11-23 14:51:30|11578.4|11540.9|11577.3|11539.8|11578.8|11541.3|11576.8|11539.3|0
1637679100000|2021-11-23 14:51:40|11576.8|11539.3|11576.8|11539.3|11576.8|11539.3|11576.8|11539.3|0
1637679120000|2021-11-23 14:52:00|11576.6|11539.1|11574.3|11536.8|11576.6|11539.1|11574.3|11536.8|0
1637679140000|2021-11-23 14:52:20|11572.8|11535.3|11570.8|11533.3|11572.8|11535.3|11570.8|11533.3|0
1637679150000|2021-11-23 14:52:30|11571.8|11534.3|11571.8|11534.3|11571.8|11534.3|11571.8|11534.3|0
1637679160000|2021-11-23 14:52:40|11571.6|11534.1|11569.1|11531.6|11571.6|11534.1|11569.1|11531.6|0
1637679180000|2021-11-23 14:53:00|11570.1|11532.6|11570.3|11532.8|11571.6|11534.1|11569.6|11532.1|0
1637679190000|2021-11-23 14:53:10|11570.2|11532.7|11569.1|11531.6|11570.2|11532.7|11569.1|11531.6|0
1637679210000|2021-11-23 14:53:30|11568.7|11531.2|11566.2|11528.7|11568.7|11531.2|11565.1|11527.6|0
1637679220000|2021-11-23 14:53:40|11563.2|11525.7|11561.6|11524.1|11563.7|11526.2|11561.6|11524.1|10
1637679250000|2021-11-23 14:54:10|11561.1|11523.6|11561.4|11523.9|11561.6|11524.1|11561.1|11523.6|0
1637679270000|2021-11-23 14:54:30|11561.9|11524.4|11561.9|11524.4|11561.9|11524.4|11561.9|11524.4|0
1637679280000|2021-11-23 14:54:40|11562.1|11524.6|11565.4|11527.9|11566.4|11528.9|11562.1|11524.6|0
1637679290000|2021-11-23 14:54:50|11564.9|11527.4|11564.9|11527.4|11564.9|11527.4|11564.9|11527.4|0
1637679300000|2021-11-23 14:55:00|11565|11527.5|11562.4|11524.9|11565.9|11528.4|11561.4|11523.9|0
1637679310000|2021-11-23 14:55:10|11562.3|11524.8|11562|11524.5|11562.3|11524.8|11560.9|11523.4|0
1637679320000|2021-11-23 14:55:20|11555.5|11530.5|11555.5|11530.5|11555.5|11530.5|11555.5|11530.5|0
1637679330000|2021-11-23 14:55:30|11560.7|11523.2|11561.2|11523.7|11561.2|11523.7|11560.7|11523.2|10
1637679350000|2021-11-23 14:55:50|11561.4|11523.9|11563.7|11526.2|11564.2|11526.7|11561.4|11523.9|0
1637679370000|2021-11-23 14:56:10|11564|11526.5|11568.2|11530.7|11568.2|11530.7|11564|11526.5|0
1637679380000|2021-11-23 14:56:20|11565.7|11528.2|11565.7|11528.2|11565.7|11528.2|11565.7|11528.2|0
1637679390000|2021-11-23 14:56:30|11565.8|11528.3|11567.7|11530.2|11567.7|11530.2|11565.8|11528.3|0
1637679400000|2021-11-23 14:56:40|11568|11530.5|11571.7|11534.2|11571.7|11534.2|11568|11530.5|0
1637679420000|2021-11-23 14:57:00|11572.2|11534.7|11571.9|11534.4|11572.2|11534.7|11571.9|11534.4|0
1637679460000|2021-11-23 14:57:40|11572|11534.5|11572.4|11534.9|11572.4|11534.9|11572|11534.5|0
1637679470000|2021-11-23 14:57:50|11572.5|11535|11572.9|11535.4|11572.9|11535.4|11572.5|11535|0
1637679480000|2021-11-23 14:58:00|11573|11535.5|11573.9|11536.4|11573.9|11536.4|11573|11535.5|0
1637679530000|2021-11-23 14:58:50|11573.5|11536|11565.9|11528.4|11573.5|11536|11565.9|11528.4|0
1637679540000|2021-11-23 14:59:00|11565.8|11528.3|11564.5|11527|11565.8|11528.3|11563.4|11525.9|0
1637679550000|2021-11-23 14:59:10|11564.9|11527.4|11564.9|11527.4|11564.9|11527.4|11564.9|11527.4|0
1637679560000|2021-11-23 14:59:20|11565.9|11528.4|11570.9|11533.4|11570.9|11533.4|11565.9|11528.4|0
1637679570000|2021-11-23 14:59:30|11571|11533.5|11567.4|11529.9|11572.9|11535.4|11567.4|11529.9|0
1637679580000|2021-11-23 14:59:40|11568.9|11531.4|11569.4|11531.9|11569.4|11531.9|11568.9|11531.4|0
1637679590000|2021-11-23 14:59:50|11571.4|11533.9|11572.9|11535.4|11572.9|11535.4|11571.4|11533.9|0
1637679600000|2021-11-23 15:00:00|11574.4|11536.9|11576.5|11539|11576.5|11539|11574.4|11536.9|0
1637679610000|2021-11-23 15:00:10|11576.4|11538.9|11575.4|11537.9|11576.4|11538.9|11575.4|11537.9|0
1637679620000|2021-11-23 15:00:20|11575.2|11537.7|11574.9|11537.4|11575.2|11537.7|11571.4|11533.9|0
1637679630000|2021-11-23 15:00:30|11574.8|11537.3|11572.9|11535.4|11574.8|11537.3|11572.9|11535.4|0
1637679640000|2021-11-23 15:00:40|11572.4|11534.9|11572.4|11534.9|11572.4|11534.9|11572.4|11534.9|0
1637679660000|2021-11-23 15:01:00|11572.3|11534.8|11570.4|11532.9|11572.3|11534.8|11570.4|11532.9|0
1637679670000|2021-11-23 15:01:10|11568.4|11530.9|11568.4|11530.9|11568.4|11530.9|11568.4|11530.9|0
1637679680000|2021-11-23 15:01:20|11568.9|11531.4|11574.4|11536.9|11574.4|11536.9|11568.9|11531.4|0
1637679710000|2021-11-23 15:01:50|11574.5|11537|11576.4|11538.9|11577.9|11540.4|11574.5|11537|0
1637679720000|2021-11-23 15:02:00|11575.4|11537.9|11575.4|11537.9|11575.4|11537.9|11575.4|11537.9|0
1637679730000|2021-11-23 15:02:10|11574.9|11537.4|11573.9|11536.4|11574.9|11537.4|11572.4|11534.9|0
1637679740000|2021-11-23 15:02:20|11573.4|11535.9|11570.5|11533|11573.4|11535.9|11570.4|11532.9|0
1637679750000|2021-11-23 15:02:30|11571.4|11533.9|11573.4|11535.9|11573.4|11535.9|11571.4|11533.9|0
1637679770000|2021-11-23 15:02:50|11573.1|11535.6|11570.9|11533.4|11573.1|11535.6|11569.4|11531.9|0
1637679780000|2021-11-23 15:03:00|11570.4|11532.9|11566.4|11528.9|11570.4|11532.9|11566.4|11528.9|0
1637679800000|2021-11-23 15:03:20|11563.9|11526.4|11563.4|11525.9|11563.9|11526.4|11563.4|11525.9|0
1637679830000|2021-11-23 15:03:50|11563.5|11526|11563.8|11526.3|11563.9|11526.4|11563.5|11526|0
1637679840000|2021-11-23 15:04:00|11564.7|11527.2|11564.7|11527.2|11564.7|11527.2|11564.7|11527.2|0
1637679870000|2021-11-23 15:04:30|11563.2|11525.7|11562.2|11524.7|11563.2|11525.7|11562.2|11524.7|0
1637679880000|2021-11-23 15:04:40|11562.7|11525.2|11560.7|11523.2|11562.7|11525.2|11560.7|11523.2|0
1637679890000|2021-11-23 15:04:50|11557.7|11520.2|11558.3|11520.8|11558.3|11520.8|11554.7|11517.2|0
1637679900000|2021-11-23 15:05:00|11559.7|11522.2|11561.2|11523.7|11561.2|11523.7|11559.7|11522.2|0
1637679920000|2021-11-23 15:05:20|11561.1|11523.6|11561.3|11523.8|11561.3|11523.8|11561.1|11523.6|0
1637679930000|2021-11-23 15:05:30|11562.2|11524.7|11562.2|11524.7|11562.2|11524.7|11562.2|11524.7|0
1637679940000|2021-11-23 15:05:40|11563.7|11526.2|11564.2|11526.7|11564.2|11526.7|11563.2|11525.7|0
1637679950000|2021-11-23 15:05:50|11564.7|11527.2|11564.2|11526.7|11564.7|11527.2|11564.2|11526.7|0
1637679960000|2021-11-23 15:06:00|11565.7|11528.2|11564.2|11526.7|11565.7|11528.2|11564.2|11526.7|0
1637679970000|2021-11-23 15:06:10|11564.7|11527.2|11564.7|11527.2|11564.7|11527.2|11564.7|11527.2|0
1637679990000|2021-11-23 15:06:30|11564.8|11527.3|11564.2|11526.7|11567.2|11529.7|11564.2|11526.7|0
1637680000000|2021-11-23 15:06:40|11564.1|11526.6|11560.2|11522.7|11564.1|11526.6|11559.7|11522.2|0
1637680010000|2021-11-23 15:06:50|11561.7|11524.2|11561.2|11523.7|11561.7|11524.2|11561.2|11523.7|0
1637680020000|2021-11-23 15:07:00|11561.7|11524.2|11561.7|11524.2|11561.7|11524.2|11561.7|11524.2|0
1637680040000|2021-11-23 15:07:20|11560.7|11523.2|11560.7|11523.2|11560.7|11523.2|11560.7|11523.2|0
1637680050000|2021-11-23 15:07:30|11561.2|11523.7|11560.7|11523.2|11561.2|11523.7|11560.2|11522.7|0
1637680060000|2021-11-23 15:07:40|11561.2|11523.7|11560.7|11523.2|11561.2|11523.7|11560.7|11523.2|0
1637680080000|2021-11-23 15:08:00|11560.9|11523.4|11562.7|11525.2|11562.7|11525.2|11560.9|11523.4|0
1637680110000|2021-11-23 15:08:30|11560.2|11522.7|11560.4|11522.9|11560.4|11522.9|11560.2|11522.7|0
1637680120000|2021-11-23 15:08:40|11563.2|11525.7|11561.7|11524.2|11563.2|11525.7|11561.7|11524.2|0
1637680130000|2021-11-23 15:08:50|11562.2|11524.7|11562.2|11524.7|11562.2|11524.7|11562.2|11524.7|0
1637680150000|2021-11-23 15:09:10|11562|11524.5|11559.7|11522.2|11562|11524.5|11559.7|11522.2|0
1637680160000|2021-11-23 15:09:20|11560.1|11522.6|11560.1|11522.6|11560.1|11522.6|11560.1|11522.6|0
1637680170000|2021-11-23 15:09:30|11559.7|11522.2|11559.7|11522.2|11559.7|11522.2|11559.7|11522.2|0
1637680190000|2021-11-23 15:09:50|11560.2|11522.7|11560.7|11523.2|11562.2|11524.7|11560.2|11522.7|0
1637680200000|2021-11-23 15:10:00|11562.2|11524.7|11562.7|11525.2|11562.7|11525.2|11562.2|11524.7|0
1637680210000|2021-11-23 15:10:10|11563.7|11526.2|11568.2|11530.7|11568.2|11530.7|11563.7|11526.2|0
1637680240000|2021-11-23 15:10:40|11568|11530.5|11568|11530.5|11568|11530.5|11568|11530.5|0
1637680250000|2021-11-23 15:10:50|11566|11528.5|11563|11525.5|11566|11528.5|11562.5|11525|0
1637680260000|2021-11-23 15:11:00|11563.5|11526|11560.5|11523|11564|11526.5|11560.5|11523|0
1637680270000|2021-11-23 15:11:10|11560|11522.5|11557.5|11520|11560|11522.5|11557.5|11520|0
1637680290000|2021-11-23 15:11:30|11557.4|11519.9|11557|11519.5|11558.9|11521.4|11557|11519.5|0
1637680310000|2021-11-23 15:11:50|11557.4|11519.9|11561.9|11524.4|11562|11524.5|11557.4|11519.9|0
1637680320000|2021-11-23 15:12:00|11561.5|11524|11562|11524.5|11562|11524.5|11561.5|11524|0
1637680330000|2021-11-23 15:12:10|11561.5|11524|11557|11519.5|11561.5|11524|11555.4|11517.9|0
1637680340000|2021-11-23 15:12:20|11557.1|11519.6|11558|11520.5|11559|11521.5|11557.1|11519.6|0
1637680350000|2021-11-23 15:12:30|11557.7|11520.2|11553.5|11516|11557.7|11520.2|11553|11515.5|0
1637680360000|2021-11-23 15:12:40|11551.5|11514|11551.7|11514.2|11551.7|11517.3|11542.3|11513.1|12
1637680380000|2021-11-23 15:13:00|11552.6|11515.1|11555.5|11518|11555.5|11518|11552.6|11515.1|0
1637680390000|2021-11-23 15:13:10|11555.9|11518.4|11551.7|11514.2|11555.9|11518.4|11551.7|11514.2|0
1637680440000|2021-11-23 15:14:00|11553.1|11515.6|11553.1|11515.6|11553.1|11515.6|11553.1|11515.6|0
1637680460000|2021-11-23 15:14:20|11551.7|11514.2|11550.6|11513.1|11551.7|11514.2|11550.6|11513.1|0
1637680470000|2021-11-23 15:14:30|11549.3|11511.8|11541.4|11516.4|11549.3|11516.4|11541.4|11511.3|0
1637680480000|2021-11-23 15:14:40|11543.3|11518.3|11549.8|11512.3|11549.8|11518.3|11543.3|11512.3|0
1637680500000|2021-11-23 15:15:00|11550.2|11512.7|11552.2|11514.7|11552.2|11514.7|11550.2|11512.7|0
1637680530000|2021-11-23 15:15:30|11551.7|11514.2|11551.2|11513.7|11551.7|11514.2|11551.2|11513.7|0
1637680540000|2021-11-23 15:15:40|11551.4|11513.9|11552.2|11514.7|11553.2|11515.7|11551.4|11513.9|0
1637680560000|2021-11-23 15:16:00|11554|11516.5|11554|11516.5|11554|11516.5|11554|11516.5|0
1637680590000|2021-11-23 15:16:30|11555|11517.5|11550.7|11513.2|11555|11517.5|11550.7|11513.2|0
1637680670000|2021-11-23 15:17:50|11551.1|11513.6|11552.1|11514.6|11552.1|11514.6|11551.1|11513.6|0
1637680680000|2021-11-23 15:18:00|11551.7|11514.2|11551.7|11514.2|11551.7|11514.2|11551.7|11514.2|0
1637680690000|2021-11-23 15:18:10|11552.1|11514.6|11552.1|11514.6|11552.1|11514.6|11552.1|11514.6|0
1637680700000|2021-11-23 15:18:20|11552.2|11514.7|11554.9|11517.4|11554.9|11517.4|11552.2|11514.7|0
1637680710000|2021-11-23 15:18:30|11554.5|11517|11554.5|11517|11554.5|11517|11554.5|11517|0
1637680730000|2021-11-23 15:18:50|11554.4|11516.9|11551.7|11514.2|11554.4|11516.9|11549.7|11512.2|0
1637680750000|2021-11-23 15:19:10|11552.1|11514.6|11552.1|11514.6|11552.1|11514.6|11552.1|11514.6|0
1637680760000|2021-11-23 15:19:20|11552.7|11515.2|11553.1|11515.6|11555|11517.5|11552.7|11515.2|0
1637680770000|2021-11-23 15:19:30|11553|11515.5|11553|11515.5|11553|11515.5|11553|11515.5|0
1637680780000|2021-11-23 15:19:40|11552.1|11514.6|11552.1|11514.6|11552.1|11514.6|11552.1|11514.6|0
1637680790000|2021-11-23 15:19:50|11551.6|11514.1|11551.1|11513.6|11551.6|11514.1|11551.1|11513.6|0
1637680800000|2021-11-23 15:20:00|11552.1|11514.6|11552.1|11514.6|11552.1|11514.6|11552.1|11514.6|0
1637680830000|2021-11-23 15:20:30|11552.6|11515.1|11553.5|11516|11554|11516.5|11552.6|11515.1|0
1637680840000|2021-11-23 15:20:40|11553.1|11515.6|11553.1|11515.6|11553.1|11515.6|11553.1|11515.6|0
1637680850000|2021-11-23 15:20:50|11553.6|11516.1|11555.9|11518.4|11555.9|11518.4|11553.6|11516.1|0
1637680860000|2021-11-23 15:21:00|11554.5|11517|11553.1|11515.6|11554.5|11517|11553|11515.5|0
1637680880000|2021-11-23 15:21:20|11552.1|11514.6|11555|11517.5|11555|11517.5|11552.1|11514.6|0
1637680890000|2021-11-23 15:21:30|11554.5|11517|11554.5|11517|11555|11517.5|11554.5|11517|0
1637680910000|2021-11-23 15:21:50|11554.4|11516.9|11553.5|11516|11554.4|11516.9|11553.5|11516|0
1637680920000|2021-11-23 15:22:00|11552.6|11515.1|11552.1|11514.6|11552.6|11515.1|11552.1|11514.6|0
1637680930000|2021-11-23 15:22:10|11554|11516.5|11554|11516.5|11554|11516.5|11554|11516.5|0
1637680940000|2021-11-23 15:22:20|11553.1|11515.6|11553.1|11515.6|11553.1|11515.6|11553.1|11515.6|0
1637680950000|2021-11-23 15:22:30|11553.5|11516|11552.5|11515|11553.5|11516|11552.5|11515|0
1637680960000|2021-11-23 15:22:40|11551.1|11513.6|11551.1|11513.6|11551.1|11513.6|11551.1|11513.6|0
1637680970000|2021-11-23 15:22:50|11551.6|11514.1|11551.6|11514.1|11551.6|11514.1|11551.6|11514.1|0
1637680980000|2021-11-23 15:23:00|11553|11515.5|11554.9|11517.4|11554.9|11517.4|11553|11515.5|0
1637680990000|2021-11-23 15:23:10|11554.8|11517.3|11553|11515.5|11554.8|11517.3|11553|11515.5|0
1637681020000|2021-11-23 15:23:40|11553.5|11516|11553.5|11516|11553.5|11516|11553.5|11516|4
1637681030000|2021-11-23 15:23:50|11552.9|11515.4|11551.5|11514|11552.9|11515.4|11551.5|11514|0
1637681050000|2021-11-23 15:24:10|11550.1|11512.6|11550.1|11512.6|11550.1|11512.6|11550.1|11512.6|0
1637681060000|2021-11-23 15:24:20|11552.5|11515|11553|11515.5|11553|11515.5|11551.1|11513.6|0
1637681070000|2021-11-23 15:24:30|11552.5|11515|11552|11514.5|11552.5|11515|11552|11514.5|0
1637681080000|2021-11-23 15:24:40|11552.4|11514.9|11555.4|11517.9|11555.4|11517.9|11552.4|11514.9|0
1637681090000|2021-11-23 15:24:50|11558.4|11520.9|11558.4|11520.9|11558.4|11520.9|11558.4|11520.9|0
1637681100000|2021-11-23 15:25:00|11558.9|11521.4|11558.9|11521.4|11558.9|11521.4|11558.4|11520.9|0
1637681110000|2021-11-23 15:25:10|11559.1|11521.6|11559.9|11522.4|11561.4|11523.9|11559.1|11521.6|0
1637681120000|2021-11-23 15:25:20|11560.1|11522.6|11561|11523.5|11562.4|11524.9|11560.1|11522.6|0
1637681130000|2021-11-23 15:25:30|11561.9|11524.4|11560.9|11523.4|11561.9|11524.4|11560.9|11523.4|1
1637681150000|2021-11-23 15:25:50|11559.4|11521.9|11559.9|11522.4|11560.4|11522.9|11558.9|11521.4|0
1637681160000|2021-11-23 15:26:00|11559.8|11522.3|11558.4|11520.9|11559.8|11522.3|11558.4|11520.9|0
1637681180000|2021-11-23 15:26:20|11557.9|11520.4|11557.9|11520.4|11557.9|11520.4|11557.9|11520.4|0
1637681190000|2021-11-23 15:26:30|11557.4|11519.9|11559.4|11521.9|11559.9|11522.4|11557.4|11519.9|1
1637681210000|2021-11-23 15:26:50|11560.9|11523.4|11557.9|11520.4|11560.9|11523.4|11557.9|11520.4|0
1637681220000|2021-11-23 15:27:00|11557.5|11520|11560.9|11523.4|11560.9|11523.4|11557.5|11520|0
1637681230000|2021-11-23 15:27:10|11560.4|11522.9|11560.4|11522.9|11560.4|11522.9|11560.4|11522.9|0
1637681240000|2021-11-23 15:27:20|11562.4|11524.9|11562.4|11524.9|11562.4|11524.9|11562.4|11524.9|0
1637681260000|2021-11-23 15:27:40|11561.9|11524.4|11564.4|11526.9|11564.4|11526.9|11561.9|11524.4|0
1637681280000|2021-11-23 15:28:00|11566.9|11529.4|11567.4|11529.9|11567.4|11529.9|11566.9|11529.4|0
1637681290000|2021-11-23 15:28:10|11567.9|11530.4|11564.9|11527.4|11567.9|11530.4|11564.9|11527.4|0
1637681300000|2021-11-23 15:28:20|11565.4|11527.9|11559.9|11534.9|11565.4|11534.9|11559.9|11527.9|0
1637681310000|2021-11-23 15:28:30|11560|11535|11561.9|11536.9|11561.9|11536.9|11560|11535|0
1637681320000|2021-11-23 15:28:40|11562.1|11537.1|11550.4|11535.4|11562.1|11540.2|11550.4|11535.4|0
1637681340000|2021-11-23 15:29:00|11550.8|11535.8|11550.9|11535.9|11550.9|11535.9|11550.8|11535.8|0
1637681350000|2021-11-23 15:29:10|11550.4|11535.4|11549.9|11534.9|11550.4|11535.4|11549.9|11534.9|0
1637681360000|2021-11-23 15:29:20|11548.5|11533.5|11548.6|11533.6|11548.6|11533.6|11548.5|11533.5|0
1637681370000|2021-11-23 15:29:30|11549.5|11534.5|11549.5|11534.5|11549.5|11534.5|11549.5|11534.5|0
1637681380000|2021-11-23 15:29:40|11549.1|11534.1|11549.1|11534.1|11549.1|11534.1|11549.1|11534.1|0
1637681390000|2021-11-23 15:29:50|11549.2|11534.2|11558.4|11520.9|11559.3|11534.6|11549.2|11520.9|2
1637681400000|2021-11-23 15:30:00|11560.4|11522.9|11559.4|11521.9|11560.9|11523.4|11558.4|11520.9|0
1637681410000|2021-11-23 15:30:10|11558.9|11521.4|11559.1|11521.6|11560.4|11522.9|11557.9|11520.4|0
1637681420000|2021-11-23 15:30:20|11562.6|11525.1|11564.6|11527.1|11564.6|11527.1|11562.6|11525.1|0
1637681430000|2021-11-23 15:30:30|11564.5|11527|11559.6|11522.1|11564.5|11527|11559.6|11522.1|0
1637681440000|2021-11-23 15:30:40|11561.1|11523.6|11561.1|11523.6|11561.1|11523.6|11561.1|11523.6|0
1637681450000|2021-11-23 15:30:50|11561.7|11524.2|11563.2|11525.7|11565.2|11527.7|11561.7|11524.2|0
1637681460000|2021-11-23 15:31:00|11557.4|11532.4|11557.4|11532.4|11557.4|11532.4|11557.4|11532.4|0
1637681470000|2021-11-23 15:31:10|11552.6|11537.6|11552.6|11537.6|11552.6|11537.6|11552.6|11537.6|0
1637681480000|2021-11-23 15:31:20|11552.9|11537.9|11559.1|11544.1|11559.1|11544.1|11552.9|11537.9|0
1637681490000|2021-11-23 15:31:30|11559.3|11544.3|11572.6|11535.1|11572.6|11547.6|11559.3|11535.1|0
1637681500000|2021-11-23 15:31:40|11573.1|11535.6|11573.1|11535.6|11573.1|11535.6|11573.1|11535.6|0
1637681510000|2021-11-23 15:31:50|11573.3|11535.8|11570.6|11533.1|11573.3|11535.8|11568|11530.5|0
1637681520000|2021-11-23 15:32:00|11570.9|11533.4|11575.7|11538.2|11575.7|11538.2|11570.9|11533.4|0
1637681530000|2021-11-23 15:32:10|11577.1|11539.6|11577.1|11539.6|11577.1|11539.6|11577.1|11539.6|0
1637681540000|2021-11-23 15:32:20|11577.2|11539.7|11579.8|11542.3|11579.8|11542.3|11577.2|11539.7|0
1637681550000|2021-11-23 15:32:30|11578|11540.5|11568.5|11543.5|11578|11546.6|11568.5|11540.4|0
1637681560000|2021-11-23 15:32:40|11568.6|11543.6|11575.9|11550.9|11584.4|11550.9|11568.6|11543.6|0
1637681580000|2021-11-23 15:33:00|11577.3|11552.3|11584.1|11546.6|11584.1|11552.3|11577.3|11546.1|0
1637681590000|2021-11-23 15:33:10|11584|11546.5|11580.2|11542.7|11584|11546.5|11580|11542.5|0
1637681600000|2021-11-23 15:33:20|11584.6|11547.1|11579.4|11554.4|11584.6|11554.4|11579.4|11547.1|0
1637681610000|2021-11-23 15:33:30|11579.5|11554.5|11580.4|11555.4|11580.4|11555.4|11579.5|11554.5|0
1637681620000|2021-11-23 15:33:40|11575.6|11560.6|11578.1|11563.1|11580.8|11563.2|11575.6|11555.8|0
1637681640000|2021-11-23 15:34:00|11578.3|11563.3|11579.3|11564.3|11579.3|11564.3|11578.3|11563.3|0
1637681650000|2021-11-23 15:34:10|11579.4|11564.4|11579.4|11564.4|11579.4|11564.4|11579.4|11564.4|0
1637681660000|2021-11-23 15:34:20|11577.9|11562.9|11574.9|11559.9|11578.8|11563.8|11574.9|11559.9|0
1637681680000|2021-11-23 15:34:40|11574.7|11559.7|11572.5|11557.5|11574.7|11559.7|11572.5|11557.5|0
1637681690000|2021-11-23 15:34:50|11571|11556|11572.5|11557.5|11572.5|11557.5|11570.5|11555.5|0
1637681700000|2021-11-23 15:35:00|11577|11562|11576|11561|11577|11562|11576|11561|0
1637681710000|2021-11-23 15:35:10|11577|11562|11577.5|11562.5|11577.5|11562.5|11577|11562|0
1637681720000|2021-11-23 15:35:20|11577.6|11562.6|11578.5|11563.5|11578.5|11563.5|11577.6|11562.6|1
1637681730000|2021-11-23 15:35:30|11578.6|11563.6|11588.6|11551.1|11588.6|11563.6|11578.6|11551.1|5
1637681740000|2021-11-23 15:35:40|11588.5|11551|11586|11548.5|11588.5|11551|11586|11548.5|0
1637681750000|2021-11-23 15:35:50|11584|11546.5|11582|11544.5|11584|11546.5|11582|11544.5|0
1637681760000|2021-11-23 15:36:00|11582.9|11545.4|11584.2|11546.7|11584.6|11547.1|11582.9|11545.4|0
1637681770000|2021-11-23 15:36:10|11573.6|11558.6|11573.6|11558.6|11573.6|11558.6|11573.6|11558.6|0
1637681780000|2021-11-23 15:36:20|11576.6|11561.6|11587|11549.5|11587.1|11561.6|11575.6|11548|5
1637681790000|2021-11-23 15:36:30|11586.9|11549.4|11585|11547.5|11586.9|11549.4|11585|11547.5|0
1637681800000|2021-11-23 15:36:40|11584.5|11547|11582.5|11545|11584.5|11547|11582|11544.5|0
1637681810000|2021-11-23 15:36:50|11582.7|11545.2|11583.5|11546|11585|11547.5|11582.7|11545.2|0
1637681840000|2021-11-23 15:37:20|11585|11547.5|11584|11546.5|11585|11547.5|11584|11546.5|0
1637681860000|2021-11-23 15:37:40|11582.5|11545|11578|11540.5|11582.5|11545|11578|11540.5|0
1637681870000|2021-11-23 15:37:50|11577.9|11540.4|11577.8|11540.3|11578.4|11540.9|11577.8|11540.3|0
1637681880000|2021-11-23 15:38:00|11576.9|11539.4|11572.8|11535.3|11576.9|11539.4|11572.8|11535.3|0
1637681890000|2021-11-23 15:38:10|11572.3|11534.8|11571.3|11533.8|11572.3|11534.8|11571.3|11533.8|0
1637681900000|2021-11-23 15:38:20|11571|11533.5|11567.8|11530.3|11571|11533.5|11567.3|11529.8|0
1637681930000|2021-11-23 15:38:50|11567.6|11530.1|11565.8|11528.3|11567.6|11530.1|11565.8|11528.3|0
1637681940000|2021-11-23 15:39:00|11570.8|11533.3|11571.8|11534.3|11572.3|11534.8|11570.8|11533.3|0
1637681950000|2021-11-23 15:39:10|11571.7|11534.2|11571.8|11534.3|11571.8|11534.3|11569.8|11532.3|0
1637681960000|2021-11-23 15:39:20|11572.3|11534.8|11572.8|11535.3|11572.8|11535.3|11572.3|11534.8|0
1637681980000|2021-11-23 15:39:40|11572.7|11535.2|11571.8|11534.3|11572.7|11535.2|11571.8|11534.3|0
1637681990000|2021-11-23 15:39:50|11571.4|11533.9|11568.4|11530.9|11571.4|11533.9|11567.8|11530.3|0
1637682000000|2021-11-23 15:40:00|11568.9|11531.4|11568.9|11531.4|11569.4|11531.9|11568.9|11531.4|0
1637682010000|2021-11-23 15:40:10|11569.2|11531.7|11572.9|11535.4|11572.9|11535.4|11569.2|11531.7|0
1637682020000|2021-11-23 15:40:20|11571.9|11534.4|11571.9|11534.4|11571.9|11534.4|11571.9|11534.4|0
1637682050000|2021-11-23 15:40:50|11572|11534.5|11573.9|11536.4|11573.9|11536.4|11572|11534.5|0
1637682060000|2021-11-23 15:41:00|11576.4|11538.9|11576.9|11539.4|11576.9|11539.4|11576.3|11538.8|0
1637682070000|2021-11-23 15:41:10|11577.4|11539.9|11571.9|11534.4|11577.4|11539.9|11571.9|11534.4|0
1637682080000|2021-11-23 15:41:20|11572|11534.5|11571.9|11534.4|11574.4|11536.9|11571.9|11534.4|0
1637682090000|2021-11-23 15:41:30|11573.9|11536.4|11575.9|11538.4|11576.4|11538.9|11573.5|11536|0
1637682100000|2021-11-23 15:41:40|11576.4|11538.9|11575.9|11538.4|11576.4|11538.9|11575.9|11538.4|0
1637682110000|2021-11-23 15:41:50|11576.4|11538.9|11578.9|11541.4|11578.9|11541.4|11576.4|11538.9|0
1637682120000|2021-11-23 15:42:00|11579.4|11541.9|11579.9|11542.4|11580.4|11542.9|11579.4|11541.9|0
1637682160000|2021-11-23 15:42:40|11577.9|11540.4|11578.9|11541.4|11578.9|11541.4|11577.9|11540.4|0
1637682180000|2021-11-23 15:43:00|11579|11541.5|11580.9|11543.4|11580.9|11543.4|11579|11541.5|0
1637682200000|2021-11-23 15:43:20|11580.7|11543.2|11580.4|11542.9|11580.7|11543.2|11577.4|11539.9|0
1637682220000|2021-11-23 15:43:40|11579.9|11542.4|11577.2|11539.7|11579.9|11542.4|11577.2|11539.7|6
1637682230000|2021-11-23 15:43:50|11577.8|11540.3|11577.8|11540.3|11577.8|11540.3|11577.8|11540.3|0
1637682240000|2021-11-23 15:44:00|11577.3|11539.8|11571.1|11533.6|11577.3|11539.8|11571.1|11533.6|0
1637682250000|2021-11-23 15:44:10|11570.7|11533.2|11570.7|11533.2|11570.7|11533.2|11570.7|11533.2|0
1637682260000|2021-11-23 15:44:20|11571.5|11534|11571.5|11534|11571.5|11534|11571.5|11534|0
1637682280000|2021-11-23 15:44:40|11573|11535.5|11573|11535.5|11573|11535.5|11573|11535.5|0
1637682300000|2021-11-23 15:45:00|11572.8|11535.3|11566.7|11529.2|11572.8|11535.3|11565.8|11528.3|0
1637682310000|2021-11-23 15:45:10|11566.3|11528.8|11566.3|11528.8|11566.3|11528.8|11566.3|11528.8|0
1637682330000|2021-11-23 15:45:30|11571.1|11533.6|11569.7|11532.2|11571.1|11533.6|11569.7|11532.2|0
1637682340000|2021-11-23 15:45:40|11569.6|11532.1|11569.7|11532.2|11569.7|11532.2|11569.2|11531.7|0
1637682350000|2021-11-23 15:45:50|11569.2|11531.7|11569.2|11531.7|11570.1|11532.6|11569.2|11531.7|0
1637682360000|2021-11-23 15:46:00|11569.1|11531.6|11568.7|11531.2|11569.1|11531.6|11568.7|11531.2|0
1637682370000|2021-11-23 15:46:10|11567.2|11529.7|11567.2|11529.7|11567.2|11529.7|11567.2|11529.7|0
1637682380000|2021-11-23 15:46:20|11566.7|11529.2|11566.7|11529.2|11566.7|11529.2|11566.7|11529.2|2
1637682390000|2021-11-23 15:46:30|11566.2|11528.7|11566.2|11528.7|11566.2|11528.7|11566.2|11528.7|0
1637682400000|2021-11-23 15:46:40|11566.7|11529.2|11566.7|11529.2|11566.7|11529.2|11566.7|11529.2|0
1637682410000|2021-11-23 15:46:50|11566.2|11528.7|11566.9|11529.4|11566.9|11529.4|11566.2|11528.7|0
1637682420000|2021-11-23 15:47:00|11568.9|11531.4|11568.4|11530.9|11568.9|11531.4|11568.4|11530.9|0
1637682430000|2021-11-23 15:47:10|11568.9|11531.4|11569.4|11531.9|11569.4|11531.9|11568.9|11531.4|0
1637682450000|2021-11-23 15:47:30|11568.9|11531.4|11568.9|11531.4|11568.9|11531.4|11568.9|11531.4|0
1637682460000|2021-11-23 15:47:40|11568.4|11530.9|11568.4|11530.9|11568.4|11530.9|11568.4|11530.9|0
1637682490000|2021-11-23 15:48:10|11568|11530.5|11567|11529.5|11568|11530.5|11566.5|11529|2
1637682500000|2021-11-23 15:48:20|11566.3|11528.8|11566.3|11528.8|11566.3|11528.8|11566.2|11528.7|0
1637682510000|2021-11-23 15:48:30|11566.2|11528.7|11561.3|11523.8|11566.2|11528.7|11561.3|11523.8|0
1637682520000|2021-11-23 15:48:40|11561.8|11524.3|11559.9|11522.4|11561.8|11524.3|11559.9|11522.4|0
1637682530000|2021-11-23 15:48:50|11559.4|11521.9|11559.4|11521.9|11559.4|11521.9|11559.4|11521.9|0
1637682540000|2021-11-23 15:49:00|11558.9|11521.4|11559.9|11522.4|11560.4|11522.9|11558.9|11521.4|0
1637682550000|2021-11-23 15:49:10|11560.8|11523.3|11560.3|11522.8|11560.8|11523.3|11560.3|11522.8|0
1637682560000|2021-11-23 15:49:20|11560.4|11522.9|11559.4|11521.9|11561.8|11524.3|11559.4|11521.9|0
1637682600000|2021-11-23 15:50:00|11558.4|11520.9|11558.4|11520.9|11558.9|11521.4|11558.4|11520.9|0
1637682610000|2021-11-23 15:50:10|11556.1|11518.6|11555.6|11518.1|11556.1|11518.6|11555.1|11517.6|0
1637682620000|2021-11-23 15:50:20|11555.1|11517.6|11550.8|11513.3|11555.1|11517.6|11550.8|11513.3|0
1637682630000|2021-11-23 15:50:30|11551.3|11513.8|11550.3|11512.8|11551.3|11513.8|11550.3|11512.8|0
1637682640000|2021-11-23 15:50:40|11552.2|11514.7|11549.8|11512.3|11552.7|11515.2|11549.8|11512.3|0
1637682660000|2021-11-23 15:51:00|11550.7|11513.2|11554.6|11517.1|11555.5|11518|11550.7|11513.2|0
1637682670000|2021-11-23 15:51:10|11554.1|11516.6|11553.6|11516.1|11554.1|11516.6|11553.6|11516.1|0
1637682680000|2021-11-23 15:51:20|11554|11516.5|11551.2|11513.7|11554|11516.5|11551.2|11513.7|0
1637682690000|2021-11-23 15:51:30|11550.8|11513.3|11550.8|11513.3|11550.8|11513.3|11550.8|11513.3|0
1637682730000|2021-11-23 15:52:10|11548.5|11511|11549.3|11511.8|11549.3|11511.8|11548.5|11511|0
1637682740000|2021-11-23 15:52:20|11547.5|11510|11547.5|11510|11547.5|11510|11547.5|11510|0
1637682760000|2021-11-23 15:52:40|11547.9|11510.4|11544.6|11507.1|11547.9|11510.4|11544.6|11507.1|0
1637682780000|2021-11-23 15:53:00|11544.5|11507|11544|11506.5|11544.6|11507.1|11543.6|11506.1|0
1637682810000|2021-11-23 15:53:30|11544.5|11507|11545.3|11507.8|11545.5|11508|11544.5|11507|0
1637682820000|2021-11-23 15:53:40|11546.3|11508.8|11545.5|11508|11547.2|11509.7|11545.5|11508|0
1637682830000|2021-11-23 15:53:50|11545|11507.5|11545|11507.5|11545|11507.5|11545|11507.5|0
1637682850000|2021-11-23 15:54:10|11544|11506.5|11542.6|11505.1|11544|11506.5|11542.6|11505.1|0
1637682880000|2021-11-23 15:54:40|11543|11505.5|11542.1|11504.6|11543|11505.5|11542.1|11504.6|0
1637682900000|2021-11-23 15:55:00|11541.6|11504.1|11541.6|11504.1|11541.6|11504.1|11541.6|11504.1|0
1637682910000|2021-11-23 15:55:10|11542.1|11504.6|11542.6|11505.1|11542.6|11505.1|11542.1|11504.6|0
1637682930000|2021-11-23 15:55:30|11543.1|11505.6|11548.9|11511.4|11548.9|11511.4|11543.1|11505.6|0
1637682940000|2021-11-23 15:55:40|11549.8|11512.3|11550.3|11512.8|11552.2|11514.7|11549.8|11512.3|0
1637682950000|2021-11-23 15:55:50|11549.8|11512.3|11549.3|11511.8|11550.3|11512.8|11549.3|11511.8|0
1637682960000|2021-11-23 15:56:00|11548.8|11511.3|11548.8|11511.3|11548.8|11511.3|11548.8|11511.3|0
1637682970000|2021-11-23 15:56:10|11548.3|11510.8|11545.5|11508|11548.3|11510.8|11545.5|11508|0
1637682990000|2021-11-23 15:56:30|11547.3|11509.8|11549.8|11512.3|11550.7|11515.6|11540.6|11509.8|1
1637683020000|2021-11-23 15:57:00|11549.9|11512.4|11552.2|11514.7|11552.2|11514.7|11549.9|11512.4|0
1637683030000|2021-11-23 15:57:10|11552.6|11515.1|11552.6|11515.1|11552.6|11515.1|11552.6|11515.1|0
1637683050000|2021-11-23 15:57:30|11549.8|11512.3|11549.8|11512.3|11549.8|11512.3|11549.8|11512.3|0
1637683060000|2021-11-23 15:57:40|11550.3|11512.8|11550.3|11512.8|11550.3|11512.8|11550.3|11512.8|0
1637683070000|2021-11-23 15:57:50|11552.2|11514.7|11551.7|11514.2|11552.2|11514.7|11551.7|11514.2|0
1637683080000|2021-11-23 15:58:00|11550.8|11513.3|11546.3|11521.3|11550.8|11521.3|11546.3|11512.6|0
1637683100000|2021-11-23 15:58:20|11553.2|11515.7|11540.8|11525.8|11553.2|11525.8|11540.8|11515.7|0
1637683110000|2021-11-23 15:58:30|11546.3|11521.3|11546.3|11521.3|11546.3|11521.3|11546.3|11521.3|0
1637683120000|2021-11-23 15:58:40|11546.2|11521.2|11544.8|11519.8|11546.2|11521.2|11544.8|11519.8|0
1637683140000|2021-11-23 15:59:00|11539.7|11524.7|11539.8|11514.8|11539.8|11524.7|11534.6|11514.8|0
1637683210000|2021-11-23 16:00:10|11540.3|11515.3|11541.2|11516.2|11541.2|11516.2|11540.3|11515.3|0
1637683220000|2021-11-23 16:00:20|11541.7|11516.7|11546.8|11509.3|11548.2|11516.7|11541.7|11508.8|0
1637683230000|2021-11-23 16:00:30|11545.8|11508.3|11537.2|11512.2|11545.8|11512.7|11537.2|11508.3|0
1637683250000|2021-11-23 16:00:50|11537.1|11512.1|11536.2|11511.2|11537.1|11512.1|11536.2|11511.2|0
1637683260000|2021-11-23 16:01:00|11542.7|11505.2|11541.2|11503.7|11542.7|11505.2|11541.2|11503.7|1
1637683270000|2021-11-23 16:01:10|11537.8|11500.3|11537.8|11500.3|11537.8|11500.3|11537.8|11500.3|0
1637683290000|2021-11-23 16:01:30|11536.9|11499.4|11536.9|11499.4|11536.9|11499.4|11536.9|11499.4|0
1637683300000|2021-11-23 16:01:40|11536.8|11499.3|11536.4|11498.9|11536.8|11499.3|11536.4|11498.9|0
1637683310000|2021-11-23 16:01:50|11535.9|11498.4|11535.5|11498|11535.9|11498.4|11534|11496.5|0
1637683320000|2021-11-23 16:02:00|11535.9|11498.4|11535|11497.5|11535.9|11498.4|11535|11497.5|0
1637683340000|2021-11-23 16:02:20|11535.3|11497.8|11535|11497.5|11537.4|11499.9|11535|11497.5|0
1637683350000|2021-11-23 16:02:30|11534.8|11497.3|11535.4|11497.9|11535.4|11497.9|11533.5|11496|0
1637683390000|2021-11-23 16:03:10|11535.9|11498.4|11535.9|11498.4|11535.9|11498.4|11535.9|11498.4|0
1637683410000|2021-11-23 16:03:30|11537.1|11499.6|11536.1|11498.6|11537.1|11499.6|11536.1|11498.6|0
1637683420000|2021-11-23 16:03:40|11530.2|11505.2|11536.1|11498.6|11536.1|11505.2|11530.2|11498.6|0
1637683430000|2021-11-23 16:03:50|11536.6|11499.1|11536.1|11498.6|11536.6|11499.1|11536.1|11498.6|0
1637683440000|2021-11-23 16:04:00|11535.7|11498.2|11535.7|11498.2|11535.7|11498.2|11535.7|11498.2|0
1637683490000|2021-11-23 16:04:50|11535.6|11498.1|11535.2|11497.7|11535.6|11498.1|11535.2|11497.7|0
1637683500000|2021-11-23 16:05:00|11535.3|11497.8|11535.2|11497.7|11536.6|11499.1|11535.2|11497.7|0
1637683510000|2021-11-23 16:05:10|11534.7|11497.2|11535.2|11497.7|11535.2|11497.7|11534.7|11497.2|0
1637683530000|2021-11-23 16:05:30|11534.7|11497.2|11535.2|11497.7|11536.6|11499.1|11534.7|11497.2|0
1637683550000|2021-11-23 16:05:50|11536.1|11498.6|11537.1|11499.6|11537.1|11499.6|11536.1|11498.6|0
1637683560000|2021-11-23 16:06:00|11536.6|11499.1|11535.7|11498.2|11536.6|11499.1|11535.2|11497.7|0
1637683590000|2021-11-23 16:06:30|11536.2|11498.7|11536.2|11498.7|11536.2|11498.7|11536.2|11498.7|0
1637683620000|2021-11-23 16:07:00|11536.1|11498.6|11533.8|11496.3|11536.1|11498.6|11533.8|11496.3|0
1637683630000|2021-11-23 16:07:10|11533.3|11495.8|11533.3|11495.8|11533.3|11495.8|11533.3|11495.8|0
1637683670000|2021-11-23 16:07:50|11527.2|11502.2|11526.2|11501.2|11527.2|11502.2|11526.2|11501.2|1
1637683680000|2021-11-23 16:08:00|11525.7|11500.7|11524.7|11499.7|11525.7|11500.7|11524.2|11499.2|0
1637683690000|2021-11-23 16:08:10|11524.2|11499.2|11519.2|11504.2|11524.2|11504.7|11519.2|11499.2|0
1637683710000|2021-11-23 16:08:30|11518.7|11503.7|11518.2|11503.2|11518.7|11503.7|11518.2|11503.2|0
1637683730000|2021-11-23 16:08:50|11519.2|11504.2|11517.8|11502.8|11520.2|11505.2|11517.8|11502.8|0
1637683740000|2021-11-23 16:09:00|11518.2|11503.2|11518.2|11503.2|11518.2|11503.2|11518.2|11503.2|0
1637683780000|2021-11-23 16:09:40|11517.8|11502.8|11522.2|11497.2|11522.7|11502.8|11517.8|11497.2|4
1637683800000|2021-11-23 16:10:00|11522.3|11497.3|11526|11501|11526.1|11501.1|11522.2|11497.2|0
1637683810000|2021-11-23 16:10:10|11524.6|11499.6|11525.1|11500.1|11525.1|11500.1|11524.6|11499.6|0
1637683820000|2021-11-23 16:10:20|11526|11501|11526|11501|11526|11501|11526|11501|0
1637683840000|2021-11-23 16:10:40|11526.5|11501.5|11526.5|11501.5|11526.5|11501.5|11526.5|11501.5|0
1637683860000|2021-11-23 16:11:00|11527|11502|11535.2|11497.7|11535.2|11502|11527|11496.7|0
1637683930000|2021-11-23 16:12:10|11533.7|11496.2|11527|11502|11533.7|11502|11527|11496.2|0
1637683950000|2021-11-23 16:12:30|11535.2|11497.7|11536.6|11499.1|11536.6|11499.1|11535.2|11497.7|0
1637683990000|2021-11-23 16:13:10|11538.5|11501|11540|11502.5|11540|11502.5|11538.5|11501|0
1637684000000|2021-11-23 16:13:20|11539.9|11502.4|11539.5|11502|11539.9|11502.4|11539.5|11502|0
1637684010000|2021-11-23 16:13:30|11540.9|11503.4|11540.9|11503.4|11540.9|11503.4|11540.9|11503.4|0
1637684020000|2021-11-23 16:13:40|11530.6|11515.6|11527.7|11512.7|11530.6|11515.6|11527.7|11512.7|0
1637684030000|2021-11-23 16:13:50|11526.3|11511.3|11526.3|11511.3|11526.3|11511.3|11526.3|11511.3|0
1637684060000|2021-11-23 16:14:20|11525.8|11510.8|11525.8|11510.8|11525.8|11510.8|11525.8|11510.8|0
1637684070000|2021-11-23 16:14:30|11525.4|11510.4|11526.3|11511.3|11527.7|11512.7|11525.4|11510.4|0
1637684090000|2021-11-23 16:14:50|11524.9|11509.9|11527|11502|11527|11509.9|11524.9|11502|1
1637684100000|2021-11-23 16:15:00|11526.9|11501.9|11526.5|11501.5|11526.9|11501.9|11525.6|11500.6|0
1637684120000|2021-11-23 16:15:20|11526|11501|11534.2|11496.7|11534.2|11501|11526|11494.9|0
1637684130000|2021-11-23 16:15:30|11533.7|11496.2|11535.2|11497.7|11535.3|11497.8|11533.7|11496.2|0
1637684140000|2021-11-23 16:15:40|11534.7|11497.2|11534.7|11497.2|11534.7|11497.2|11534.7|11497.2|0
1637684180000|2021-11-23 16:16:20|11535.3|11497.8|11537.1|11499.6|11537.1|11499.6|11535.3|11497.8|0
1637684190000|2021-11-23 16:16:30|11536.6|11499.1|11536.6|11499.1|11536.6|11499.1|11536.6|11499.1|0
1637684200000|2021-11-23 16:16:40|11535.6|11498.1|11537.1|11499.6|11537.1|11499.6|11535.6|11498.1|0
1637684210000|2021-11-23 16:16:50|11537.6|11500.1|11539.5|11502|11539.5|11502|11537.6|11500.1|0
1637684220000|2021-11-23 16:17:00|11539.7|11502.2|11540.9|11503.4|11540.9|11503.4|11539.7|11502.2|0
1637684230000|2021-11-23 16:17:10|11541.4|11503.9|11541.4|11503.9|11541.4|11503.9|11541.4|11503.9|0
1637684250000|2021-11-23 16:17:30|11541.3|11503.8|11541.3|11503.8|11541.3|11503.8|11541.3|11503.8|0
1637684260000|2021-11-23 16:17:40|11540.9|11503.4|11540.9|11503.4|11540.9|11503.4|11540.9|11503.4|0
1637684280000|2021-11-23 16:18:00|11540.8|11503.3|11535.6|11498.1|11540.8|11503.3|11535.6|11498.1|0
1637684290000|2021-11-23 16:18:10|11535.1|11497.6|11535.1|11497.6|11535.1|11497.6|11534.7|11497.2|0
1637684340000|2021-11-23 16:19:00|11534|11496.5|11534.9|11497.4|11534.9|11497.4|11534|11496.5|1
1637684360000|2021-11-23 16:19:20|11534.7|11497.2|11534.7|11497.2|11534.7|11497.2|11534.7|11497.2|0
1637684400000|2021-11-23 16:20:00|11532.3|11494.8|11532.3|11494.8|11532.3|11494.8|11532.3|11494.8|0
1637684410000|2021-11-23 16:20:10|11533.2|11495.7|11533.2|11495.7|11533.2|11495.7|11533.2|11495.7|0
1637684420000|2021-11-23 16:20:20|11537.1|11499.6|11535.2|11497.7|11537.6|11500.1|11535.2|11497.7|0
1637684490000|2021-11-23 16:21:30|11536.2|11498.7|11538.5|11501|11540|11502.5|11536.2|11498.7|0
1637684520000|2021-11-23 16:22:00|11538|11500.5|11538|11500.5|11538|11500.5|11538|11500.5|0
1637684530000|2021-11-23 16:22:10|11539.5|11502|11539|11501.5|11539.5|11502|11539|11501.5|0
1637684550000|2021-11-23 16:22:30|11542.3|11504.8|11542.8|11505.3|11543.3|11505.8|11542.3|11504.8|0
1637684560000|2021-11-23 16:22:40|11543.3|11505.8|11543.3|11505.8|11543.3|11505.8|11543.3|11505.8|0
1637684570000|2021-11-23 16:22:50|11542.8|11505.3|11542.8|11505.3|11542.8|11505.3|11542.8|11505.3|0
1637684580000|2021-11-23 16:23:00|11542.3|11504.8|11542.3|11504.8|11542.3|11504.8|11542.3|11504.8|0
1637684590000|2021-11-23 16:23:10|11542.5|11505|11543.8|11506.3|11544.3|11506.8|11542.5|11505|0
1637684630000|2021-11-23 16:23:50|11543.9|11506.4|11544.3|11506.8|11545.3|11507.8|11543.9|11506.4|0
1637684640000|2021-11-23 16:24:00|11545.3|11507.8|11544.3|11506.8|11545.3|11507.8|11544.3|11506.8|0
1637684650000|2021-11-23 16:24:10|11543.8|11506.3|11543.8|11506.3|11543.8|11506.3|11543.8|11506.3|0
1637684670000|2021-11-23 16:24:30|11543.3|11505.8|11544.3|11506.8|11545.7|11508.2|11543.3|11505.8|0
1637684680000|2021-11-23 16:24:40|11543.3|11505.8|11543.3|11505.8|11543.3|11505.8|11543.3|11505.8|0
1637684700000|2021-11-23 16:25:00|11543.5|11506|11543.8|11506.3|11545.7|11508.2|11543.5|11506|0
1637684710000|2021-11-23 16:25:10|11546.2|11508.7|11546.2|11508.7|11546.2|11508.7|11546.2|11508.7|0
1637684730000|2021-11-23 16:25:30|11545.7|11508.2|11545.7|11508.2|11545.7|11508.2|11545.7|11508.2|0
1637684740000|2021-11-23 16:25:40|11548.6|11511.1|11550|11512.5|11550|11512.5|11546.8|11509.3|0
1637684750000|2021-11-23 16:25:50|11549.6|11512.1|11554.3|11516.8|11554.3|11516.8|11549.6|11512.1|0
1637684760000|2021-11-23 16:26:00|11554.4|11516.9|11557.2|11519.7|11557.2|11519.7|11554.3|11516.8|0
1637684770000|2021-11-23 16:26:10|11556.3|11518.8|11563.4|11525.9|11563.4|11525.9|11556.3|11518.8|0
1637684780000|2021-11-23 16:26:20|11562.4|11524.9|11562.4|11524.9|11562.4|11524.9|11562.4|11524.9|0
1637684790000|2021-11-23 16:26:30|11560.6|11523.1|11560.6|11523.1|11560.6|11523.1|11560.6|11523.1|0
1637684800000|2021-11-23 16:26:40|11561.1|11523.6|11562|11524.5|11562|11524.5|11561.1|11523.6|0
1637684830000|2021-11-23 16:27:10|11561.9|11524.4|11560.1|11522.6|11561.9|11524.4|11560.1|11522.6|0
1637684850000|2021-11-23 16:27:30|11560.5|11523|11560.5|11523|11560.5|11523|11560.5|11523|0
1637684880000|2021-11-23 16:28:00|11560|11522.5|11560|11522.5|11561.9|11524.4|11560|11522.5|0
1637684910000|2021-11-23 16:28:30|11557.1|11519.6|11553.8|11516.3|11557.1|11519.6|11553.8|11516.3|0
1637684920000|2021-11-23 16:28:40|11553.7|11516.2|11554.7|11517.2|11554.7|11517.2|11553.7|11516.2|0
1637684930000|2021-11-23 16:28:50|11556.2|11518.7|11556.2|11518.7|11556.2|11518.7|11556.2|11518.7|0
1637684940000|2021-11-23 16:29:00|11556.1|11518.6|11551.9|11514.4|11556.1|11518.6|11551.9|11514.4|0
1637684950000|2021-11-23 16:29:10|11552.4|11514.9|11552.4|11514.9|11552.4|11514.9|11552.4|11514.9|0
1637684960000|2021-11-23 16:29:20|11551.4|11513.9|11553.8|11516.3|11553.8|11516.3|11551.1|11513.6|0
1637684980000|2021-11-23 16:29:40|11553.7|11516.2|11550|11512.5|11553.7|11516.2|11550|11512.5|0
1637685000000|2021-11-23 16:30:00|11549.5|11512|11549.5|11512|11549.5|11512|11548.1|11510.6|0
1637685010000|2021-11-23 16:30:10|11548.1|11510.6|11546.2|11508.7|11548.1|11510.6|11546.2|11508.7|0
1637685030000|2021-11-23 16:30:30|11547.5|11510|11552|11514.5|11552|11514.5|11547.5|11510|0
1637685050000|2021-11-23 16:30:50|11551.5|11514|11554.8|11517.3|11554.9|11517.4|11551.5|11514|0
1637685060000|2021-11-23 16:31:00|11553.9|11516.4|11553.8|11516.3|11553.9|11516.4|11553.8|11516.3|0
1637685070000|2021-11-23 16:31:10|11554|11516.5|11558.6|11521.1|11558.6|11521.1|11554|11516.5|0
1637685080000|2021-11-23 16:31:20|11559.1|11521.6|11560.1|11522.6|11560.1|11522.6|11559.1|11521.6|0
1637685090000|2021-11-23 16:31:30|11560.6|11523.1|11560.6|11523.1|11560.6|11523.1|11560.6|11523.1|0
1637685120000|2021-11-23 16:32:00|11561.5|11524|11562.9|11525.4|11562.9|11525.4|11561.5|11524|0
1637685130000|2021-11-23 16:32:10|11564.8|11527.3|11566.7|11529.2|11566.7|11529.2|11564.8|11527.3|0
1637685140000|2021-11-23 16:32:20|11565.5|11528|11567.8|11530.3|11571.1|11533.6|11565.5|11528|0
1637685150000|2021-11-23 16:32:30|11566.3|11528.8|11566.8|11529.3|11566.8|11529.3|11566.3|11528.8|0
1637685170000|2021-11-23 16:32:50|11567.6|11530.1|11561.1|11523.6|11567.6|11530.1|11561.1|11523.6|0
1637685180000|2021-11-23 16:33:00|11563|11525.5|11565.4|11527.9|11566.3|11528.8|11563|11525.5|0
1637685190000|2021-11-23 16:33:10|11565.8|11528.3|11566.3|11528.8|11566.8|11529.3|11565.8|11528.3|0
1637685200000|2021-11-23 16:33:20|11563.5|11526|11565|11527.5|11565|11527.5|11563.4|11525.9|0
1637685210000|2021-11-23 16:33:30|11566.3|11528.8|11566.2|11528.7|11567.3|11529.8|11566.2|11528.7|0
1637685220000|2021-11-23 16:33:40|11565.3|11527.8|11565.3|11527.8|11565.3|11527.8|11565.3|11527.8|0
1637685240000|2021-11-23 16:34:00|11564.8|11527.3|11564.5|11527|11564.8|11527.3|11564.5|11527|0
1637685250000|2021-11-23 16:34:10|11566.8|11529.3|11566.8|11529.3|11566.8|11529.3|11566.8|11529.3|0
1637685260000|2021-11-23 16:34:20|11566.7|11529.2|11565.7|11528.2|11566.7|11529.2|11565.7|11528.2|0
1637685270000|2021-11-23 16:34:30|11564.8|11527.3|11564.8|11527.3|11564.8|11527.3|11564.8|11527.3|0
1637685280000|2021-11-23 16:34:40|11564.3|11526.8|11567.2|11529.7|11567.2|11529.7|11564.3|11526.8|0
1637685300000|2021-11-23 16:35:00|11567.7|11530.2|11567.7|11530.2|11567.7|11530.2|11567.7|11530.2|0
1637685320000|2021-11-23 16:35:20|11568.2|11530.7|11566.2|11528.7|11568.2|11530.7|11566.2|11528.7|0
1637685330000|2021-11-23 16:35:30|11565.3|11527.8|11565.4|11527.9|11565.4|11527.9|11565.3|11527.8|0
1637685340000|2021-11-23 16:35:40|11567.6|11530.1|11565.7|11528.2|11569|11531.5|11565.7|11528.2|0
1637685360000|2021-11-23 16:36:00|11565.5|11528|11559.5|11522|11565.5|11528|11559.5|11522|0
1637685380000|2021-11-23 16:36:20|11559.3|11521.8|11559.3|11521.8|11559.3|11521.8|11559.3|11521.8|0
1637685420000|2021-11-23 16:37:00|11562.2|11524.7|11562.2|11524.7|11562.2|11524.7|11562.2|11524.7|0
1637685430000|2021-11-23 16:37:10|11562.6|11525.1|11562.6|11525.1|11562.6|11525.1|11562.6|11525.1|0
1637685460000|2021-11-23 16:37:40|11562.7|11525.2|11564.2|11526.7|11564.2|11526.7|11562.7|11525.2|0
1637685480000|2021-11-23 16:38:00|11567|11529.5|11567.8|11530.3|11567.8|11530.3|11567|11529.5|0
1637685490000|2021-11-23 16:38:10|11568.9|11531.4|11568.9|11531.4|11568.9|11531.4|11568.9|11531.4|0
1637685500000|2021-11-23 16:38:20|11568.8|11531.3|11565.6|11528.1|11568.8|11531.3|11565.6|11528.1|0
1637685510000|2021-11-23 16:38:30|11567|11529.5|11568.9|11531.4|11568.9|11531.4|11567|11529.5|0
1637685540000|2021-11-23 16:39:00|11569.3|11531.8|11569.3|11531.8|11569.3|11531.8|11569.3|11531.8|0
1637685550000|2021-11-23 16:39:10|11569.2|11531.7|11566.5|11529|11569.4|11531.9|11565.2|11527.7|0
1637685560000|2021-11-23 16:39:20|11566|11528.5|11566|11528.5|11566|11528.5|11566|11528.5|0
1637685570000|2021-11-23 16:39:30|11566.1|11528.6|11567.9|11530.4|11567.9|11530.4|11566.1|11528.6|0
1637685580000|2021-11-23 16:39:40|11568.9|11531.4|11568.9|11531.4|11568.9|11531.4|11568.9|11531.4|0
1637685600000|2021-11-23 16:40:00|11569.3|11531.8|11569.3|11531.8|11569.3|11531.8|11569.3|11531.8|0
1637685610000|2021-11-23 16:40:10|11568.9|11531.4|11568.8|11531.3|11568.9|11531.4|11568.8|11531.3|0
1637685620000|2021-11-23 16:40:20|11565.6|11528.1|11565.6|11528.1|11565.6|11528.1|11565.6|11528.1|0
1637685630000|2021-11-23 16:40:30|11566.5|11529|11565.1|11527.6|11566.5|11529|11565.1|11527.6|0
1637685660000|2021-11-23 16:41:00|11567|11529.5|11567.4|11529.9|11567.4|11529.9|11567|11529.5|0
1637685670000|2021-11-23 16:41:10|11566.5|11529|11566.5|11529|11566.5|11529|11566.5|11529|0
1637685690000|2021-11-23 16:41:30|11566|11528.5|11564.5|11527|11566|11528.5|11564.5|11527|0
1637685720000|2021-11-23 16:42:00|11567|11529.5|11567.4|11529.9|11567.4|11529.9|11567|11529.5|0
1637685730000|2021-11-23 16:42:10|11565|11527.5|11567|11529.5|11567|11529.5|11565|11527.5|0
1637685770000|2021-11-23 16:42:50|11565|11527.5|11565|11527.5|11565|11527.5|11565|11527.5|0
1637685780000|2021-11-23 16:43:00|11565.1|11527.6|11566|11528.5|11567.4|11529.9|11565.1|11527.6|0
1637685790000|2021-11-23 16:43:10|11566.1|11528.6|11564.5|11527|11567|11529.5|11564.5|11527|0
1637685810000|2021-11-23 16:43:30|11565.5|11528|11567|11529.5|11567|11529.5|11565.5|11528|0
1637685820000|2021-11-23 16:43:40|11565.5|11528|11564.5|11527|11565.5|11528|11564.5|11527|0
1637685890000|2021-11-23 16:44:50|11565|11527.5|11564.5|11527|11565|11527.5|11564.5|11527|0
1637685900000|2021-11-23 16:45:00|11564.6|11527.1|11567.4|11529.9|11567.4|11529.9|11564.6|11527.1|0
1637685910000|2021-11-23 16:45:10|11566.9|11529.4|11567.4|11529.9|11567.4|11529.9|11566.9|11529.4|0
1637685940000|2021-11-23 16:45:40|11572.2|11534.7|11572.2|11534.7|11572.2|11534.7|11572.2|11534.7|0
1637685960000|2021-11-23 16:46:00|11573.6|11536.1|11573.6|11536.1|11573.6|11536.1|11573.6|11536.1|0
1637685970000|2021-11-23 16:46:10|11574.6|11537.1|11574.6|11537.1|11574.6|11537.1|11574.6|11537.1|0
1637685990000|2021-11-23 16:46:30|11577.5|11540|11575.6|11538.1|11577.8|11540.3|11575.1|11537.6|0
1637686010000|2021-11-23 16:46:50|11574.1|11536.6|11572.7|11535.2|11574.5|11537|11572.7|11535.2|0
1637686020000|2021-11-23 16:47:00|11573|11535.5|11578|11540.5|11578|11540.5|11573|11535.5|0
1637686030000|2021-11-23 16:47:10|11577.9|11540.4|11575.2|11537.7|11577.9|11540.4|11575.1|11537.6|0
1637686040000|2021-11-23 16:47:20|11577.9|11540.4|11577.9|11540.4|11577.9|11540.4|11577.9|11540.4|0
1637686060000|2021-11-23 16:47:40|11577.3|11539.8|11576|11538.5|11577.3|11539.8|11576|11538.5|0
1637686070000|2021-11-23 16:47:50|11574.6|11537.1|11572.6|11535.1|11574.6|11537.1|11572.6|11535.1|0
1637686080000|2021-11-23 16:48:00|11577.5|11540|11577.5|11540|11577.5|11540|11577.5|11540|0
1637686090000|2021-11-23 16:48:10|11578.4|11540.9|11578.4|11540.9|11578.4|11540.9|11578.4|11540.9|0
1637686100000|2021-11-23 16:48:20|11578.3|11540.8|11576|11538.5|11578.3|11540.8|11576|11538.5|0
1637686120000|2021-11-23 16:48:40|11575.6|11538.1|11575.6|11538.1|11575.6|11538.1|11575.6|11538.1|0
1637686130000|2021-11-23 16:48:50|11573.7|11536.2|11573.7|11536.2|11573.7|11536.2|11573.7|11536.2|0
1637686140000|2021-11-23 16:49:00|11575.6|11538.1|11575.6|11538.1|11575.6|11538.1|11575.6|11538.1|0
1637686150000|2021-11-23 16:49:10|11575.5|11538|11575.5|11538|11575.5|11538|11575.5|11538|0
1637686170000|2021-11-23 16:49:30|11574.1|11536.6|11574.1|11536.6|11574.1|11536.6|11574.1|11536.6|0
1637686200000|2021-11-23 16:50:00|11573.7|11536.2|11573.7|11536.2|11573.7|11536.2|11573.7|11536.2|0
1637686250000|2021-11-23 16:50:50|11573.6|11536.1|11573.2|11535.7|11573.6|11536.1|11573.2|11535.7|0
1637686260000|2021-11-23 16:51:00|11573.6|11536.1|11573.6|11536.1|11573.6|11536.1|11573.6|11536.1|0
1637686270000|2021-11-23 16:51:10|11573.2|11535.7|11574.6|11537.1|11574.6|11537.1|11573.1|11535.6|0
1637686280000|2021-11-23 16:51:20|11573.6|11536.1|11573.6|11536.1|11573.6|11536.1|11573.6|11536.1|0
1637686290000|2021-11-23 16:51:30|11572.2|11534.7|11572.2|11534.7|11572.2|11534.7|11572.2|11534.7|0
1637686300000|2021-11-23 16:51:40|11573.1|11535.6|11573.1|11535.6|11573.1|11535.6|11573.1|11535.6|0
1637686420000|2021-11-23 16:53:40|11572.7|11535.2|11567.9|11530.4|11572.7|11535.2|11567.9|11530.4|0
1637686430000|2021-11-23 16:53:50|11568.4|11530.9|11567.9|11530.4|11568.4|11530.9|11567.9|11530.4|0
1637686440000|2021-11-23 16:54:00|11568.9|11531.4|11566.5|11529|11568.9|11531.4|11566.5|11529|0
1637686450000|2021-11-23 16:54:10|11566.4|11528.9|11567.9|11530.4|11567.9|11530.4|11566.4|11528.9|0
1637686460000|2021-11-23 16:54:20|11567.4|11529.9|11566.9|11529.4|11567.4|11529.9|11566.9|11529.4|0
1637686470000|2021-11-23 16:54:30|11566.4|11528.9|11564.1|11526.6|11566.4|11528.9|11564.1|11526.6|0
1637686490000|2021-11-23 16:54:50|11563.6|11526.1|11562.2|11524.7|11563.6|11526.1|11562.2|11524.7|0
1637686500000|2021-11-23 16:55:00|11563.6|11526.1|11563.6|11526.1|11563.6|11526.1|11563.6|11526.1|0
1637686510000|2021-11-23 16:55:10|11560.6|11523.1|11563.5|11526|11564|11526.5|11560.6|11523.1|0
1637686520000|2021-11-23 16:55:20|11562.7|11525.2|11561.7|11524.2|11565.4|11527.9|11561.7|11524.2|0
1637686530000|2021-11-23 16:55:30|11563.6|11526.1|11563.6|11526.1|11563.6|11526.1|11563.6|11526.1|0
1637686560000|2021-11-23 16:56:00|11563.9|11526.4|11563.9|11526.4|11563.9|11526.4|11563.9|11526.4|0
1637686610000|2021-11-23 16:56:50|11564|11526.5|11562.9|11525.4|11565.4|11527.9|11562.9|11525.4|0
1637686620000|2021-11-23 16:57:00|11562.5|11525|11562.5|11525|11562.5|11525|11562.5|11525|0
1637686650000|2021-11-23 16:57:30|11551.6|11536.6|11551.6|11536.6|11551.6|11536.6|11551.6|11536.6|0
1637686660000|2021-11-23 16:57:40|11552.1|11537.1|11552.1|11537.1|11552.1|11537.1|11552.1|11537.1|0
1637686700000|2021-11-23 16:58:20|11552.6|11537.6|11553.5|11538.5|11553.5|11538.5|11552.6|11537.6|0
1637686710000|2021-11-23 16:58:30|11553|11538|11554|11539|11554|11539|11553|11538|0
1637686720000|2021-11-23 16:58:40|11559.1|11534.1|11561|11536|11561|11536|11559.1|11534.1|0
1637686730000|2021-11-23 16:58:50|11557|11542|11558|11543|11558|11543|11557|11542|0
1637686740000|2021-11-23 16:59:00|11559.4|11544.4|11559.4|11544.4|11559.4|11544.4|11559.4|11544.4|0
1637686750000|2021-11-23 16:59:10|11559.9|11544.9|11558.9|11543.9|11559.9|11544.9|11558.9|11543.9|0
1637686760000|2021-11-23 16:59:20|11559|11544|11559.9|11544.9|11559.9|11544.9|11559|11544|0
1637686770000|2021-11-23 16:59:30|11560.4|11545.4|11563.9|11538.9|11563.9|11545.4|11560.4|11538.9|0
1637686790000|2021-11-23 16:59:50|11565.3|11540.3|11565.3|11540.3|11565.3|11540.3|11565.3|11540.3|1
1637686800000|2021-11-23 17:00:00|11566.7|11541.7|11573.9|11536.4|11573.9|11541.7|11566.7|11536.4|0
1637686810000|2021-11-23 17:00:10|11571.5|11534|11571.5|11534|11571.5|11534|11571|11533.5|0
1637686820000|2021-11-23 17:00:20|11570|11532.5|11570.5|11533|11570.5|11533|11570|11532.5|0
1637686830000|2021-11-23 17:00:30|11571.1|11533.6|11573.9|11536.4|11577.2|11539.7|11571.1|11533.6|0
1637686840000|2021-11-23 17:00:40|11573.8|11536.3|11572|11534.5|11573.8|11536.3|11571|11533.5|0
1637686850000|2021-11-23 17:00:50|11571.1|11533.6|11570.6|11533.1|11571.1|11533.6|11570.6|11533.1|0
1637686860000|2021-11-23 17:01:00|11571.1|11533.6|11571.1|11533.6|11571.1|11533.6|11571.1|11533.6|0
1637686870000|2021-11-23 17:01:10|11570.6|11533.1|11566.8|11529.3|11570.6|11533.1|11566.8|11529.3|0
1637686900000|2021-11-23 17:01:40|11566.7|11529.2|11565.3|11527.8|11566.7|11529.2|11565.3|11527.8|0
1637686910000|2021-11-23 17:01:50|11564.9|11527.4|11564.9|11527.4|11565.4|11527.9|11564.9|11527.4|0
1637686920000|2021-11-23 17:02:00|11565.4|11527.9|11565.4|11527.9|11565.4|11527.9|11565.4|11527.9|0
1637686930000|2021-11-23 17:02:10|11564.9|11527.4|11565.4|11527.9|11565.4|11527.9|11564.9|11527.4|0
1637686940000|2021-11-23 17:02:20|11568.8|11531.3|11566.8|11529.3|11568.8|11531.3|11566.8|11529.3|0
1637686950000|2021-11-23 17:02:30|11567.2|11529.7|11567.2|11529.7|11567.2|11529.7|11567.2|11529.7|0
1637686970000|2021-11-23 17:02:50|11566.7|11529.2|11565.8|11528.3|11566.7|11529.2|11565.8|11528.3|0
1637686990000|2021-11-23 17:03:10|11565.4|11527.9|11565.4|11527.9|11565.4|11527.9|11565.4|11527.9|0
1637687020000|2021-11-23 17:03:40|11565.3|11527.8|11564.9|11527.4|11565.3|11527.8|11564.9|11527.4|0
1637687030000|2021-11-23 17:03:50|11565|11527.5|11562|11524.5|11567.3|11529.8|11562|11524.5|0
1637687040000|2021-11-23 17:04:00|11561.5|11524|11561.5|11524|11561.5|11524|11561.5|11524|0
1637687070000|2021-11-23 17:04:30|11561.6|11524.1|11561.6|11524.1|11561.6|11524.1|11561.6|11524.1|0
1637687080000|2021-11-23 17:04:40|11562.8|11525.3|11556.3|11518.8|11562.8|11525.3|11556.3|11518.8|0
1637687100000|2021-11-23 17:05:00|11556.2|11518.7|11555.3|11517.8|11556.2|11518.7|11555.3|11517.8|0
1637687110000|2021-11-23 17:05:10|11556.7|11519.2|11556.7|11519.2|11556.7|11519.2|11556.7|11519.2|0
1637687120000|2021-11-23 17:05:20|11558.1|11520.6|11558.1|11520.6|11558.1|11520.6|11558.1|11520.6|0
1637687160000|2021-11-23 17:06:00|11556.7|11519.2|11557.6|11520.1|11558.1|11520.6|11556.7|11519.2|0
1637687170000|2021-11-23 17:06:10|11557.1|11519.6|11557.1|11519.6|11557.1|11519.6|11557.1|11519.6|0
1637687210000|2021-11-23 17:06:50|11557.3|11519.8|11557.3|11519.8|11557.3|11519.8|11557.3|11519.8|0
1637687220000|2021-11-23 17:07:00|11558.7|11521.2|11562.1|11524.6|11562.1|11524.6|11558.7|11521.2|0
1637687230000|2021-11-23 17:07:10|11561.6|11524.1|11562.1|11524.6|11562.1|11524.6|11561.6|11524.1|0
1637687240000|2021-11-23 17:07:20|11563.1|11525.6|11563.1|11525.6|11563.1|11525.6|11563.1|11525.6|0
1637687250000|2021-11-23 17:07:30|11563.5|11526|11563.1|11525.6|11564.5|11527|11563.1|11525.6|0
1637687260000|2021-11-23 17:07:40|11563.5|11526|11564|11526.5|11564|11526.5|11563.5|11526|1
1637687270000|2021-11-23 17:07:50|11563.5|11526|11560.6|11523.1|11563.5|11526|11560.6|11523.1|0
1637687290000|2021-11-23 17:08:10|11559.7|11522.2|11559.7|11522.2|11559.7|11522.2|11559.7|11522.2|0
1637687330000|2021-11-23 17:08:50|11560.7|11523.2|11560.7|11523.2|11560.7|11523.2|11560.7|11523.2|0
1637687390000|2021-11-23 17:09:50|11560.2|11522.7|11559.7|11522.2|11560.2|11522.7|11559.7|11522.2|0
1637687430000|2021-11-23 17:10:30|11560.6|11523.1|11560.6|11523.1|11560.6|11523.1|11560.6|11523.1|0
1637687440000|2021-11-23 17:10:40|11563|11525.5|11563.1|11525.6|11563.1|11525.6|11563|11525.5|0
1637687450000|2021-11-23 17:10:50|11563.6|11526.1|11565.9|11528.4|11565.9|11528.4|11563.6|11526.1|0
1637687460000|2021-11-23 17:11:00|11566.8|11529.3|11567.8|11530.3|11567.8|11530.3|11566.8|11529.3|0
1637687480000|2021-11-23 17:11:20|11565.9|11528.4|11565.9|11528.4|11565.9|11528.4|11565.9|11528.4|0
1637687490000|2021-11-23 17:11:30|11565.4|11527.9|11564.9|11527.4|11565.4|11527.9|11564.9|11527.4|0
1637687500000|2021-11-23 17:11:40|11565.9|11528.4|11565.9|11528.4|11565.9|11528.4|11565.9|11528.4|0
1637687510000|2021-11-23 17:11:50|11566.9|11529.4|11567.3|11529.8|11567.3|11529.8|11566.9|11529.4|0
1637687540000|2021-11-23 17:12:20|11566.8|11529.3|11565.9|11528.4|11566.8|11529.3|11565.9|11528.4|0
1637687550000|2021-11-23 17:12:30|11563.1|11525.6|11563.1|11525.6|11563.1|11525.6|11563.1|11525.6|0
1637687560000|2021-11-23 17:12:40|11564|11526.5|11563.5|11526|11564|11526.5|11563.5|11526|0
1637687570000|2021-11-23 17:12:50|11564|11526.5|11563|11525.5|11564|11526.5|11563|11525.5|0
1637687590000|2021-11-23 17:13:10|11562.6|11525.1|11562.1|11524.6|11562.6|11525.1|11562.1|11524.6|0
1637687610000|2021-11-23 17:13:30|11562|11524.5|11562|11524.5|11562|11524.5|11562|11524.5|0
1637687630000|2021-11-23 17:13:50|11561.1|11523.6|11561.1|11523.6|11561.1|11523.6|11561.1|11523.6|0
1637687650000|2021-11-23 17:14:10|11564.4|11526.9|11561.6|11524.1|11564.4|11526.9|11561.6|11524.1|0
1637687670000|2021-11-23 17:14:30|11562.1|11524.6|11560.6|11523.1|11562.1|11524.6|11560.6|11523.1|0
1637687690000|2021-11-23 17:14:50|11560.1|11522.6|11559.6|11522.1|11560.1|11522.6|11559.6|11522.1|0
1637687710000|2021-11-23 17:15:10|11559.7|11522.2|11560.6|11523.1|11560.7|11523.2|11559.7|11522.2|0
1637687730000|2021-11-23 17:15:30|11560.2|11522.7|11560.2|11522.7|11560.2|11522.7|11560.2|11522.7|0
1637687740000|2021-11-23 17:15:40|11560.6|11523.1|11560.6|11523.1|11560.6|11523.1|11560.6|11523.1|0
1637687790000|2021-11-23 17:16:30|11560.1|11522.6|11560.1|11522.6|11560.1|11522.6|11560.1|11522.6|0
1637687800000|2021-11-23 17:16:40|11559.6|11522.1|11558.7|11521.2|11559.6|11522.1|11558.7|11521.2|0
1637687830000|2021-11-23 17:17:10|11557.8|11520.3|11557.8|11520.3|11557.8|11520.3|11557.8|11520.3|0
1637687840000|2021-11-23 17:17:20|11557.3|11519.8|11557.3|11519.8|11557.3|11519.8|11557.3|11519.8|0
1637687860000|2021-11-23 17:17:40|11556.8|11519.3|11556.8|11519.3|11556.8|11519.3|11556.3|11518.8|0
1637687900000|2021-11-23 17:18:20|11556.3|11518.8|11556.3|11518.8|11556.3|11518.8|11556.3|11518.8|0
1637687910000|2021-11-23 17:18:30|11557.3|11519.8|11556.8|11519.3|11558.2|11520.7|11556.8|11519.3|0
1637687920000|2021-11-23 17:18:40|11556.9|11519.4|11559.6|11522.1|11559.7|11522.2|11556.9|11519.4|0
1637687940000|2021-11-23 17:19:00|11558.2|11520.7|11558.7|11521.2|11558.7|11521.2|11557.7|11520.2|0
1637688000000|2021-11-23 17:20:00|11559.6|11522.1|11559.6|11522.1|11559.6|11522.1|11559.6|11522.1|0
1637688010000|2021-11-23 17:20:10|11559.2|11521.7|11559.2|11521.7|11559.2|11521.7|11559.2|11521.7|0
1637688030000|2021-11-23 17:20:30|11559.6|11522.1|11559.6|11522.1|11559.6|11522.1|11559.6|11522.1|0
1637688040000|2021-11-23 17:20:40|11561.1|11523.6|11561.5|11524|11561.5|11524|11561.1|11523.6|0
1637688050000|2021-11-23 17:20:50|11561.6|11524.1|11563|11525.5|11563|11525.5|11561.6|11524.1|0
1637688060000|2021-11-23 17:21:00|11561.5|11524|11562|11524.5|11562.5|11525|11561.5|11524|0
1637688070000|2021-11-23 17:21:10|11562.1|11524.6|11563.5|11526|11563.5|11526|11562.1|11524.6|0
1637688080000|2021-11-23 17:21:20|11563.4|11525.9|11562.5|11525|11563.4|11525.9|11562.5|11525|0
1637688090000|2021-11-23 17:21:30|11553.4|11538.4|11563.5|11526|11564|11540.2|11553.4|11526|1
1637688100000|2021-11-23 17:21:40|11563|11525.5|11563|11525.5|11563|11525.5|11563|11525.5|0
1637688150000|2021-11-23 17:22:30|11553.5|11538.5|11555.9|11540.9|11555.9|11540.9|11553.5|11538.5|0
1637688160000|2021-11-23 17:22:40|11555.4|11540.4|11555.4|11540.4|11555.4|11540.4|11555.4|11540.4|0
1637688170000|2021-11-23 17:22:50|11555.5|11540.5|11557.3|11542.3|11557.8|11542.8|11555.5|11540.5|0
1637688180000|2021-11-23 17:23:00|11557.8|11542.8|11557.3|11542.3|11557.8|11542.8|11557.3|11542.3|0
1637688240000|2021-11-23 17:24:00|11557.4|11542.4|11560.2|11545.2|11561.6|11546.6|11557.4|11542.4|0
1637688260000|2021-11-23 17:24:20|11559.7|11544.7|11572.5|11535|11572.5|11548|11559.7|11535|1
1637688270000|2021-11-23 17:24:30|11574.5|11537|11573.5|11536|11575.9|11538.4|11573.5|11536|0
1637688280000|2021-11-23 17:24:40|11574|11536.5|11574|11536.5|11574|11536.5|11574|11536.5|0
1637688290000|2021-11-23 17:24:50|11574.5|11537|11575|11537.5|11575|11537.5|11574.5|11537|0
1637688300000|2021-11-23 17:25:00|11576.4|11538.9|11578.1|11540.6|11578.1|11540.6|11576.4|11538.9|0
1637688310000|2021-11-23 17:25:10|11577.2|11539.7|11576.2|11538.7|11578.1|11540.6|11576.2|11538.7|0
1637688320000|2021-11-23 17:25:20|11576.3|11538.8|11578.1|11540.6|11578.1|11540.6|11576.3|11538.8|0
1637688330000|2021-11-23 17:25:30|11578.6|11541.1|11577.6|11540.1|11579.1|11541.6|11577.6|11540.1|0
1637688340000|2021-11-23 17:25:40|11575.3|11537.8|11575.3|11537.8|11575.3|11537.8|11575.3|11537.8|0
1637688360000|2021-11-23 17:26:00|11576.2|11538.7|11574.8|11537.3|11576.2|11538.7|11574.8|11537.3|0
1637688370000|2021-11-23 17:26:10|11575.2|11537.7|11575.2|11537.7|11575.2|11537.7|11575.2|11537.7|0
1637688380000|2021-11-23 17:26:20|11572.9|11535.4|11572.9|11535.4|11572.9|11535.4|11572.9|11535.4|0
1637688400000|2021-11-23 17:26:40|11572.8|11535.3|11572.4|11534.9|11572.8|11535.3|11572.4|11534.9|0
1637688420000|2021-11-23 17:27:00|11571.9|11534.4|11573.4|11535.9|11573.4|11535.9|11571.9|11534.4|0
1637688430000|2021-11-23 17:27:10|11574.8|11537.3|11574.8|11537.3|11574.8|11537.3|11574.8|11537.3|0
1637688460000|2021-11-23 17:27:40|11575.3|11537.8|11575.3|11537.8|11575.3|11537.8|11575.3|11537.8|0
1637688480000|2021-11-23 17:28:00|11574.8|11537.3|11574.3|11536.8|11574.8|11537.3|11574.3|11536.8|0
1637688490000|2021-11-23 17:28:10|11574.8|11537.3|11574.3|11536.8|11574.8|11537.3|11574.3|11536.8|0
1637688510000|2021-11-23 17:28:30|11573.8|11536.3|11573.8|11536.3|11573.8|11536.3|11573.8|11536.3|0
1637688540000|2021-11-23 17:29:00|11573.9|11536.4|11576.2|11538.7|11576.2|11538.7|11573.9|11536.4|0
1637688550000|2021-11-23 17:29:10|11575.7|11538.2|11575.7|11538.2|11575.7|11538.2|11575.7|11538.2|0
1637688580000|2021-11-23 17:29:40|11572.8|11535.3|11573.8|11536.3|11573.8|11536.3|11572.8|11535.3|0
1637688590000|2021-11-23 17:29:50|11572.3|11534.8|11572.5|11535|11572.5|11535|11572.3|11534.8|0
1637688600000|2021-11-23 17:30:00|11574.3|11536.8|11574.3|11536.8|11574.3|11536.8|11574.3|11536.8|0
1637688610000|2021-11-23 17:30:10|11574.8|11537.3|11574.8|11537.3|11574.8|11537.3|11574.8|11537.3|0
1637688640000|2021-11-23 17:30:40|11575.2|11537.7|11573.8|11536.3|11575.2|11537.7|11573.3|11535.8|0
1637688650000|2021-11-23 17:30:50|11573.3|11535.8|11573.3|11535.8|11573.3|11535.8|11573.3|11535.8|0
1637688660000|2021-11-23 17:31:00|11573.2|11535.7|11570.9|11533.4|11573.2|11535.7|11570.9|11533.4|0
1637688670000|2021-11-23 17:31:10|11571.4|11533.9|11571.4|11533.9|11571.8|11534.3|11571.4|11533.9|0
1637688690000|2021-11-23 17:31:30|11570.5|11533|11570|11532.5|11570.5|11533|11570|11532.5|0
1637688700000|2021-11-23 17:31:40|11569.1|11531.6|11569.1|11531.6|11569.1|11531.6|11569.1|11531.6|0
1637688720000|2021-11-23 17:32:00|11569.5|11532|11569.5|11532|11569.5|11532|11569.5|11532|0
1637688740000|2021-11-23 17:32:20|11559.5|11544.5|11559.5|11544.5|11559.5|11544.5|11559.5|11544.5|0
1637688780000|2021-11-23 17:33:00|11560|11545|11560|11545|11560|11545|11560|11545|0
1637688790000|2021-11-23 17:33:10|11561.5|11546.5|11562|11547|11562|11547|11561.5|11546.5|0
1637688810000|2021-11-23 17:33:30|11561.9|11546.9|11561.5|11546.5|11561.9|11546.9|11561|11546|0
1637688820000|2021-11-23 17:33:40|11562|11547|11562|11547|11562|11547|11562|11547|0
1637688830000|2021-11-23 17:33:50|11561|11546|11561.5|11546.5|11561.5|11546.5|11561|11546|0
1637688840000|2021-11-23 17:34:00|11561|11546|11562.5|11547.5|11562.5|11547.5|11561|11546|0
1637688850000|2021-11-23 17:34:10|11562.6|11547.6|11563|11548|11563|11548|11562.6|11547.6|0
1637688860000|2021-11-23 17:34:20|11563.1|11548.1|11564|11549|11564|11549|11563.1|11548.1|0
1637688890000|2021-11-23 17:34:50|11564.2|11549.2|11566.5|11551.5|11566.5|11551.5|11564.2|11549.2|0
1637688910000|2021-11-23 17:35:10|11565.5|11550.5|11565.5|11550.5|11565.5|11550.5|11565.5|11550.5|0
1637688920000|2021-11-23 17:35:20|11565|11550|11566|11551|11566|11551|11565|11550|0
1637688930000|2021-11-23 17:35:30|11566.1|11551.1|11566.1|11551.1|11566.1|11551.1|11566.1|11551.1|0
1637688940000|2021-11-23 17:35:40|11566.6|11551.6|11567|11552|11567|11552|11566.6|11551.6|0
1637688960000|2021-11-23 17:36:00|11566.5|11551.5|11567|11552|11567|11552|11565.6|11550.6|0
1637688970000|2021-11-23 17:36:10|11567.2|11552.2|11567.3|11552.3|11567.3|11552.3|11567.2|11552.2|0
1637688980000|2021-11-23 17:36:20|11567.4|11552.4|11567.4|11552.4|11567.4|11552.4|11567.4|11552.4|0
1637688990000|2021-11-23 17:36:30|11568.3|11553.3|11570.2|11555.2|11570.2|11555.2|11568.3|11553.3|0
1637689000000|2021-11-23 17:36:40|11570.3|11555.3|11570.3|11555.3|11570.3|11555.3|11570.3|11555.3|0
1637689010000|2021-11-23 17:36:50|11571.7|11556.7|11574.6|11559.6|11574.6|11559.6|11571.7|11556.7|0
1637689030000|2021-11-23 17:37:10|11574.1|11559.1|11579|11564|11579|11564|11574.1|11559.1|0
1637689040000|2021-11-23 17:37:20|11579.2|11564.2|11582|11567|11582|11567|11579.2|11564.2|0
1637689050000|2021-11-23 17:37:30|11582.5|11567.5|11582.7|11567.7|11582.7|11567.7|11582.5|11567.5|0
1637689060000|2021-11-23 17:37:40|11582.3|11567.3|11592.5|11555|11593.9|11570|11582.3|11555|3
1637689070000|2021-11-23 17:37:50|11593.9|11556.4|11590.1|11552.6|11593.9|11556.4|11589.1|11551.6|0
1637689080000|2021-11-23 17:38:00|11589.1|11551.6|11591.5|11554|11592.9|11555.4|11589.1|11551.6|0
1637689100000|2021-11-23 17:38:20|11592|11554.5|11591.5|11554|11592|11554.5|11591.5|11554|0
1637689110000|2021-11-23 17:38:30|11591|11553.5|11587.2|11549.7|11591|11553.5|11587.2|11549.7|0
1637689120000|2021-11-23 17:38:40|11588.6|11551.1|11589.6|11552.1|11589.6|11552.1|11588.6|11551.1|0
1637689130000|2021-11-23 17:38:50|11589.5|11552|11587.7|11550.2|11589.5|11552|11587.7|11550.2|0
1637689140000|2021-11-23 17:39:00|11588.1|11550.6|11588.1|11550.6|11588.1|11550.6|11588.1|11550.6|0
1637689150000|2021-11-23 17:39:10|11587.6|11550.1|11587.7|11550.2|11587.7|11550.2|11587.6|11550.1|0
1637689160000|2021-11-23 17:39:20|11588.6|11551.1|11590|11552.5|11590|11552.5|11588.6|11551.1|0
1637689170000|2021-11-23 17:39:30|11589.5|11552|11589.5|11552|11589.5|11552|11589.5|11552|0
1637689180000|2021-11-23 17:39:40|11589.1|11551.6|11590|11552.5|11590|11552.5|11589.1|11551.6|0
1637689190000|2021-11-23 17:39:50|11588.6|11551.1|11590|11552.5|11590|11552.5|11588.1|11550.6|0
1637689200000|2021-11-23 17:40:00|11589.5|11552|11578.9|11563.9|11589.5|11563.9|11578.9|11552|0
1637689230000|2021-11-23 17:40:30|11579.1|11564.1|11579.1|11564.1|11579.1|11564.1|11579.1|11564.1|0
1637689270000|2021-11-23 17:41:10|11588.6|11551.1|11588.6|11551.1|11588.6|11551.1|11588.6|11551.1|1
1637689330000|2021-11-23 17:42:10|11589.1|11551.6|11589.1|11551.6|11589.1|11551.6|11589.1|11551.6|0
1637689360000|2021-11-23 17:42:40|11588.6|11551.1|11588.6|11551.1|11588.6|11551.1|11587.6|11550.1|0
1637689380000|2021-11-23 17:43:00|11588.1|11550.6|11588.1|11550.6|11588.1|11550.6|11588.1|11550.6|0
1637689450000|2021-11-23 17:44:10|11587.6|11550.1|11587.6|11550.1|11587.6|11550.1|11587.6|11550.1|0
1637689470000|2021-11-23 17:44:30|11587.2|11549.7|11587.2|11549.7|11587.2|11549.7|11587.2|11549.7|0
1637689480000|2021-11-23 17:44:40|11587.1|11549.6|11581.4|11543.9|11587.1|11549.6|11581.4|11543.9|0
1637689500000|2021-11-23 17:45:00|11581.5|11544|11582.4|11544.9|11582.4|11544.9|11581.5|11544|0
1637689510000|2021-11-23 17:45:10|11582.9|11545.4|11582.9|11545.4|11582.9|11545.4|11582.9|11545.4|0
1637689540000|2021-11-23 17:45:40|11583.1|11545.6|11584.8|11547.3|11584.8|11547.3|11583.1|11545.6|0
1637689560000|2021-11-23 17:46:00|11584.3|11546.8|11586.2|11548.7|11586.2|11548.7|11581.4|11543.9|0
1637689570000|2021-11-23 17:46:10|11586.3|11548.8|11586.3|11548.8|11586.3|11548.8|11586.3|11548.8|0
1637689580000|2021-11-23 17:46:20|11589.1|11551.6|11589.1|11551.6|11589.1|11551.6|11589.1|11551.6|0
1637689610000|2021-11-23 17:46:50|11585.3|11547.8|11585.3|11547.8|11585.3|11547.8|11585.3|11547.8|0
1637689620000|2021-11-23 17:47:00|11585.8|11548.3|11585.8|11548.3|11585.8|11548.3|11585.8|11548.3|0
1637689630000|2021-11-23 17:47:10|11585.7|11548.2|11584.8|11547.3|11585.7|11548.2|11584.8|11547.3|0
1637689640000|2021-11-23 17:47:20|11583.8|11546.3|11583.8|11546.3|11584.3|11546.8|11583.8|11546.3|0
1637689650000|2021-11-23 17:47:30|11583.3|11545.8|11581.9|11544.4|11583.3|11545.8|11581.9|11544.4|0
1637689680000|2021-11-23 17:48:00|11582.1|11544.6|11582.9|11545.4|11585.7|11548.2|11582.1|11544.6|0
1637689690000|2021-11-23 17:48:10|11583.4|11545.9|11582.9|11545.4|11583.4|11545.9|11582.9|11545.4|0
1637689710000|2021-11-23 17:48:30|11582.8|11545.3|11581.9|11544.4|11582.8|11545.3|11581.9|11544.4|0
1637689740000|2021-11-23 17:49:00|11581.4|11543.9|11581.4|11543.9|11581.4|11543.9|11581.4|11543.9|0
1637689750000|2021-11-23 17:49:10|11580.4|11542.9|11579|11541.5|11580.4|11542.9|11579|11541.5|0
1637689780000|2021-11-23 17:49:40|11577.8|11540.3|11578.3|11540.8|11578.3|11540.8|11577.8|11540.3|10
1637689910000|2021-11-23 17:51:50|11577.8|11540.3|11577.8|11540.3|11578.3|11540.8|11577.8|11540.3|0
1637689920000|2021-11-23 17:52:00|11578.3|11540.8|11578.3|11540.8|11578.3|11540.8|11578.3|11540.8|0
1637689970000|2021-11-23 17:52:50|11578.8|11541.3|11578.8|11541.3|11578.8|11541.3|11578.8|11541.3|0
1637689980000|2021-11-23 17:53:00|11579.7|11542.2|11579.2|11541.7|11581.1|11543.6|11578.7|11541.2|0
1637689990000|2021-11-23 17:53:10|11578.3|11540.8|11577.8|11540.3|11578.3|11540.8|11577.8|11540.3|0
1637690040000|2021-11-23 17:54:00|11577.7|11540.2|11573.5|11536|11577.7|11540.2|11573.5|11536|0
1637690050000|2021-11-23 17:54:10|11573|11535.5|11573|11535.5|11573|11535.5|11573|11535.5|0
1637690060000|2021-11-23 17:54:20|11571.6|11534.1|11571.6|11534.1|11571.6|11534.1|11571.6|11534.1|0
1637690070000|2021-11-23 17:54:30|11571.1|11533.6|11573|11535.5|11573|11535.5|11571.1|11533.6|0
1637690080000|2021-11-23 17:54:40|11573.5|11536|11574|11536.5|11574|11536.5|11572.5|11535|0
1637690090000|2021-11-23 17:54:50|11573.4|11535.9|11569.5|11532|11573.4|11535.9|11569.5|11532|0
1637690100000|2021-11-23 17:55:00|11571.9|11534.4|11574.4|11536.9|11574.4|11536.9|11571.9|11534.4|0
1637690110000|2021-11-23 17:55:10|11575.3|11537.8|11575.3|11537.8|11575.3|11537.8|11575.3|11537.8|0
1637690150000|2021-11-23 17:55:50|11565.1|11550.1|11565.1|11550.1|11565.1|11550.1|11565.1|11550.1|0
1637690160000|2021-11-23 17:56:00|11565.2|11550.2|11571.6|11546.6|11571.6|11553.1|11565.2|11544.1|0
1637690170000|2021-11-23 17:56:10|11571.1|11546.1|11563.6|11548.6|11571.1|11548.6|11563.6|11546|0
1637690180000|2021-11-23 17:56:20|11563.1|11548.1|11563.1|11548.1|11563.1|11548.1|11563.1|11548.1|0
1637690190000|2021-11-23 17:56:30|11563.6|11548.6|11562.1|11547.1|11563.6|11548.6|11562.1|11547.1|0
1637690220000|2021-11-23 17:57:00|11562.6|11547.6|11562.6|11547.6|11562.6|11547.6|11562.6|11547.6|0
1637690230000|2021-11-23 17:57:10|11563.6|11548.6|11563.6|11548.6|11565|11550|11563.6|11548.6|0
1637690280000|2021-11-23 17:58:00|11565.6|11550.6|11566.1|11551.1|11572.6|11552.6|11565.1|11545.6|0
1637690290000|2021-11-23 17:58:10|11565.6|11550.6|11565.6|11550.6|11565.6|11550.6|11565.6|11550.6|0
1637690310000|2021-11-23 17:58:30|11566.1|11551.1|11566.1|11551.1|11566.1|11551.1|11566.1|11551.1|0
1637690320000|2021-11-23 17:58:40|11579.4|11541.9|11579.4|11541.9|11579.4|11541.9|11579.4|11541.9|1
1637690330000|2021-11-23 17:58:50|11579.3|11541.8|11579.9|11542.4|11579.9|11542.4|11579.3|11541.8|0
1637690340000|2021-11-23 17:59:00|11579.8|11542.3|11578.8|11541.3|11579.8|11542.3|11578.8|11541.3|0
1637690350000|2021-11-23 17:59:10|11578.4|11540.9|11578.4|11540.9|11578.4|11540.9|11578.4|11540.9|0
1637690370000|2021-11-23 17:59:30|11574.6|11537.1|11578.4|11540.9|11578.4|11540.9|11574.6|11537.1|0
1637690380000|2021-11-23 17:59:40|11577.4|11539.9|11577.4|11539.9|11577.4|11539.9|11577.4|11539.9|0
1637690390000|2021-11-23 17:59:50|11577.1|11539.6|11574.5|11537|11577.1|11539.6|11574.5|11537|0
1637690400000|2021-11-23 18:00:00|11576.4|11538.9|11578.9|11541.4|11578.9|11541.4|11576.4|11538.9|0
1637690410000|2021-11-23 18:00:10|11579.4|11541.9|11580.4|11542.9|11580.4|11542.9|11579.4|11541.9|0
1637690430000|2021-11-23 18:00:30|11580.3|11542.8|11578.5|11541|11580.3|11542.8|11578.5|11541|0
1637690440000|2021-11-23 18:00:40|11580.4|11542.9|11580.4|11542.9|11580.4|11542.9|11580.4|11542.9|0
1637690450000|2021-11-23 18:00:50|11581.4|11543.9|11582.4|11544.9|11582.4|11544.9|11581.4|11543.9|0
1637690460000|2021-11-23 18:01:00|11583|11545.5|11583.9|11546.4|11583.9|11546.4|11583|11545.5|0
1637690490000|2021-11-23 18:01:30|11580.4|11542.9|11580.5|11543|11580.5|11543|11580|11542.5|0
1637690500000|2021-11-23 18:01:40|11581.4|11543.9|11579|11541.5|11581.4|11543.9|11578.9|11541.4|0
1637690520000|2021-11-23 18:02:00|11580.4|11542.9|11580.4|11542.9|11580.4|11542.9|11580.4|11542.9|0
1637690540000|2021-11-23 18:02:20|11580.6|11543.1|11580.4|11542.9|11581.9|11544.4|11580.4|11542.9|0
1637690550000|2021-11-23 18:02:30|11580.5|11543|11581.4|11543.9|11581.9|11544.4|11580.5|11543|0
1637690560000|2021-11-23 18:02:40|11583.9|11546.4|11583.9|11546.4|11583.9|11546.4|11583.9|11546.4|0
1637690590000|2021-11-23 18:03:10|11583.4|11545.9|11583.9|11546.4|11583.9|11546.4|11583.4|11545.9|0
1637690610000|2021-11-23 18:03:30|11584.2|11546.7|11589.4|11551.9|11591.4|11553.9|11584.2|11546.7|0
1637690620000|2021-11-23 18:03:40|11589.5|11552|11590.4|11552.9|11590.4|11552.9|11589.5|11552|0
1637690640000|2021-11-23 18:04:00|11591.4|11553.9|11591.3|11553.8|11591.4|11553.9|11591.3|11553.8|0
1637690650000|2021-11-23 18:04:10|11590.4|11552.9|11590.4|11552.9|11590.4|11552.9|11590.4|11552.9|0
1637690660000|2021-11-23 18:04:20|11589.9|11552.4|11588.9|11551.4|11589.9|11552.4|11588.9|11551.4|0
1637690670000|2021-11-23 18:04:30|11589.4|11551.9|11589.4|11551.9|11589.4|11551.9|11589.4|11551.9|0
1637690700000|2021-11-23 18:05:00|11590.4|11552.9|11589.9|11552.4|11590.4|11552.9|11589.9|11552.4|0
1637690710000|2021-11-23 18:05:10|11591.9|11554.4|11591.7|11554.2|11591.9|11554.4|11591.7|11554.2|0
1637690720000|2021-11-23 18:05:20|11589.9|11552.4|11590.4|11552.9|11590.4|11552.9|11589.9|11552.4|0
1637690730000|2021-11-23 18:05:30|11590.9|11553.4|11590.9|11553.4|11590.9|11553.4|11590.9|11553.4|0
1637690760000|2021-11-23 18:06:00|11591|11553.5|11595.4|11557.9|11595.4|11557.9|11591|11553.5|0
1637690780000|2021-11-23 18:06:20|11595.9|11558.4|11595.9|11558.4|11595.9|11558.4|11595.9|11558.4|0
1637690800000|2021-11-23 18:06:40|11597.8|11560.3|11600.8|11563.3|11600.8|11563.3|11597.6|11560.1|0
1637690820000|2021-11-23 18:07:00|11601.3|11563.8|11602.8|11565.3|11602.8|11565.3|11601.3|11563.8|0
1637690830000|2021-11-23 18:07:10|11603.8|11566.3|11603.3|11565.8|11603.8|11566.3|11602.8|11565.3|0
1637690840000|2021-11-23 18:07:20|11603.2|11565.7|11601.3|11563.8|11603.2|11565.7|11601.3|11563.8|0
1637690940000|2021-11-23 18:09:00|11600.8|11563.3|11595.8|11558.3|11600.8|11563.3|11595.8|11558.3|0
1637690990000|2021-11-23 18:09:50|11595.7|11558.2|11594.3|11556.8|11595.7|11558.2|11594.3|11556.8|0
1637691000000|2021-11-23 18:10:00|11594.1|11556.6|11591.3|11553.8|11594.1|11556.6|11590.3|11552.8|0
1637691010000|2021-11-23 18:10:10|11591.8|11554.3|11591.8|11554.3|11591.8|11554.3|11591.8|11554.3|0
1637691060000|2021-11-23 18:11:00|11592.8|11555.3|11593.8|11556.3|11593.8|11556.3|11592.8|11555.3|0
1637691070000|2021-11-23 18:11:10|11591.8|11554.3|11591.8|11554.3|11591.8|11554.3|11591.8|11554.3|0
1637691080000|2021-11-23 18:11:20|11590.3|11552.8|11584.8|11547.3|11590.3|11552.8|11584.8|11547.3|0
1637691090000|2021-11-23 18:11:30|11585.8|11548.3|11587.3|11549.8|11587.8|11550.3|11585.8|11548.3|0
1637691100000|2021-11-23 18:11:40|11586.8|11549.3|11581.9|11544.4|11586.8|11549.3|11581.9|11544.4|0
1637691110000|2021-11-23 18:11:50|11582.8|11545.3|11586.9|11549.4|11589.3|11551.8|11582.8|11545.3|0
1637691120000|2021-11-23 18:12:00|11588.4|11550.9|11588.4|11550.9|11588.4|11550.9|11588.4|11550.9|0
1637691130000|2021-11-23 18:12:10|11588.9|11551.4|11590.4|11552.9|11590.9|11553.4|11588.9|11551.4|0
1637691150000|2021-11-23 18:12:30|11591.4|11553.9|11588.9|11551.4|11591.4|11553.9|11588.9|11551.4|0
1637691160000|2021-11-23 18:12:40|11589.4|11551.9|11589.4|11551.9|11589.4|11551.9|11589.4|11551.9|0
1637691230000|2021-11-23 18:13:50|11589.9|11552.4|11589.9|11552.4|11590.4|11552.9|11589.9|11552.4|0
1637691240000|2021-11-23 18:14:00|11589.8|11552.3|11587.8|11550.3|11589.8|11552.3|11587.4|11549.9|0
1637691250000|2021-11-23 18:14:10|11586.4|11548.9|11586.4|11548.9|11586.4|11548.9|11586.4|11548.9|0
1637691290000|2021-11-23 18:14:50|11586.2|11548.7|11583.4|11545.9|11586.2|11548.7|11583.4|11545.9|0
1637691310000|2021-11-23 18:15:10|11582.4|11544.9|11582.4|11544.9|11582.4|11544.9|11581.9|11544.4|0
1637691320000|2021-11-23 18:15:20|11580.9|11543.4|11580.9|11543.4|11580.9|11543.4|11580.9|11543.4|0
1637691360000|2021-11-23 18:16:00|11581.2|11543.7|11586.9|11549.4|11586.9|11549.4|11581.2|11543.7|0
1637691400000|2021-11-23 18:16:40|11584.9|11547.4|11584.9|11547.4|11584.9|11547.4|11584.9|11547.4|0
1637691410000|2021-11-23 18:16:50|11585.1|11547.6|11588.9|11551.4|11588.9|11551.4|11585.1|11547.6|0
1637691420000|2021-11-23 18:17:00|11589|11551.5|11590.3|11552.8|11590.3|11552.8|11589|11551.5|0
1637691430000|2021-11-23 18:17:10|11590.8|11553.3|11590.7|11553.2|11590.8|11553.3|11588.9|11551.4|0
1637691450000|2021-11-23 18:17:30|11589.8|11552.3|11589.8|11552.3|11589.8|11552.3|11589.8|11552.3|0
1637691460000|2021-11-23 18:17:40|11579.7|11564.7|11579.7|11564.7|11579.7|11564.7|11579.7|11564.7|0
1637691470000|2021-11-23 18:17:50|11581.1|11566.1|11579.7|11564.7|11581.1|11566.1|11579.7|11564.7|0
1637691480000|2021-11-23 18:18:00|11580.1|11565.1|11578.5|11563.5|11580.1|11565.1|11578.5|11563.5|2
1637691490000|2021-11-23 18:18:10|11578.9|11563.9|11578.9|11563.9|11578.9|11563.9|11578.9|11563.9|0
1637691520000|2021-11-23 18:18:40|11578|11563|11578|11563|11578|11563|11578|11563|0
1637691530000|2021-11-23 18:18:50|11578.6|11563.6|11579.9|11564.9|11579.9|11564.9|11578.6|11563.6|0
1637691540000|2021-11-23 18:19:00|11578.5|11563.5|11574.2|11559.2|11578.5|11563.5|11574.2|11559.2|0
1637691550000|2021-11-23 18:19:10|11574.6|11559.6|11584.1|11546.6|11585|11559.6|11574.6|11546.6|1
1637691570000|2021-11-23 18:19:30|11584.6|11547.1|11584.6|11547.1|11584.6|11547.1|11584.6|11547.1|0
1637691580000|2021-11-23 18:19:40|11576.9|11551.9|11577.4|11552.4|11577.4|11552.4|11576|11551|0
1637691600000|2021-11-23 18:20:00|11576.9|11551.9|11584.1|11546.6|11584.1|11551.9|11576.9|11546.6|0
1637691610000|2021-11-23 18:20:10|11584.6|11547.1|11586|11548.5|11586|11548.5|11584.6|11547.1|0
1637691620000|2021-11-23 18:20:20|11586.1|11548.6|11588.5|11551|11588.5|11551|11586.1|11548.6|0
1637691630000|2021-11-23 18:20:30|11588.9|11551.4|11587.9|11550.4|11588.9|11551.4|11587.9|11550.4|0
1637691700000|2021-11-23 18:21:40|11588.4|11550.9|11589.4|11551.9|11589.4|11551.9|11588.4|11550.9|0
1637691710000|2021-11-23 18:21:50|11589.8|11552.3|11590.8|11553.3|11590.8|11553.3|11589.4|11551.9|0
1637691720000|2021-11-23 18:22:00|11591.3|11553.8|11591.3|11553.8|11591.7|11554.2|11591.2|11553.7|0
1637691790000|2021-11-23 18:23:10|11591.7|11554.2|11591.7|11554.2|11591.7|11554.2|11591.7|11554.2|0
1637691830000|2021-11-23 18:23:50|11591.2|11553.7|11591.2|11553.7|11591.2|11553.7|11591.2|11553.7|0
1637691840000|2021-11-23 18:24:00|11588.4|11550.9|11586.9|11549.4|11588.9|11551.4|11586.9|11549.4|0
1637691850000|2021-11-23 18:24:10|11587|11549.5|11586.5|11549|11587.9|11550.4|11585|11547.5|0
1637691860000|2021-11-23 18:24:20|11587.4|11549.9|11587.4|11549.9|11587.4|11549.9|11587.4|11549.9|0
1637691870000|2021-11-23 18:24:30|11587|11549.5|11586|11548.5|11587|11549.5|11586|11548.5|0
1637691910000|2021-11-23 18:25:10|11586.1|11548.6|11588|11550.5|11588.9|11551.4|11586.1|11548.6|0
1637691920000|2021-11-23 18:25:20|11589.3|11551.8|11587.9|11550.4|11589.3|11551.8|11587.9|11550.4|0
1637691930000|2021-11-23 18:25:30|11586.5|11549|11586.5|11549|11586.5|11549|11586.5|11549|0
1637691960000|2021-11-23 18:26:00|11586.4|11548.9|11586|11548.5|11586.4|11548.9|11586|11548.5|0
1637691970000|2021-11-23 18:26:10|11586.5|11549|11586.5|11549|11586.5|11549|11586.5|11549|0
1637692000000|2021-11-23 18:26:40|11586|11548.5|11586|11548.5|11586|11548.5|11586|11548.5|0
1637692010000|2021-11-23 18:26:50|11585|11547.5|11585.5|11548|11585.9|11552.8|11577.8|11546.7|0
1637692020000|2021-11-23 18:27:00|11584.3|11546.8|11583.8|11546.3|11584.7|11547.2|11583.8|11546.3|2
1637692030000|2021-11-23 18:27:10|11582.9|11545.4|11582.9|11545.4|11582.9|11545.4|11582.9|11545.4|0
1637692050000|2021-11-23 18:27:30|11583.4|11545.9|11584.3|11546.8|11584.3|11546.8|11583.4|11545.9|0
1637692060000|2021-11-23 18:27:40|11583.9|11546.4|11583.4|11545.9|11583.9|11546.4|11583.4|11545.9|0
1637692070000|2021-11-23 18:27:50|11583|11545.5|11583.9|11546.4|11583.9|11546.4|11583|11545.5|0
1637692120000|2021-11-23 18:28:40|11574.2|11559.2|11574.6|11559.6|11574.6|11559.6|11574.2|11559.2|0
1637692140000|2021-11-23 18:29:00|11575.1|11560.1|11582.8|11545.3|11582.8|11560.1|11573.2|11545.3|2
1637692160000|2021-11-23 18:29:20|11582.7|11545.2|11582.7|11545.2|11582.7|11545.2|11582.7|11545.2|0
1637692170000|2021-11-23 18:29:30|11582.3|11544.8|11585.2|11547.7|11585.3|11547.8|11582.3|11544.8|0
1637692180000|2021-11-23 18:29:40|11584.8|11547.3|11584.8|11547.3|11584.8|11547.3|11584.8|11547.3|0
1637692190000|2021-11-23 18:29:50|11585.3|11547.8|11585.8|11548.3|11585.8|11548.3|11585.3|11547.8|0
1637692200000|2021-11-23 18:30:00|11586.3|11548.8|11585.8|11548.3|11586.3|11548.8|11585.8|11548.3|0
1637692210000|2021-11-23 18:30:10|11587.3|11549.8|11589.3|11551.8|11590.2|11552.7|11587.3|11549.8|0
1637692230000|2021-11-23 18:30:30|11589.2|11551.7|11590.3|11552.8|11590.3|11552.8|11588.8|11551.3|0
1637692240000|2021-11-23 18:30:40|11590.2|11552.7|11590.2|11552.7|11590.2|11552.7|11590.2|11552.7|0
1637692250000|2021-11-23 18:30:50|11590.8|11553.3|11590.9|11553.4|11590.9|11553.4|11590.8|11553.3|0
1637692260000|2021-11-23 18:31:00|11591.3|11553.8|11594.3|11556.8|11594.3|11556.8|11591.3|11553.8|0
1637692300000|2021-11-23 18:31:40|11595.3|11557.8|11595.8|11558.3|11595.8|11558.3|11594.3|11556.8|0
1637692310000|2021-11-23 18:31:50|11595.9|11558.4|11596.8|11559.3|11596.8|11559.3|11595.9|11558.4|0
1637692320000|2021-11-23 18:32:00|11596.5|11559|11593.8|11556.3|11596.5|11559|11593.8|11556.3|0
1637692350000|2021-11-23 18:32:30|11593.3|11555.8|11593.3|11555.8|11593.3|11555.8|11593.3|11555.8|0
1637692370000|2021-11-23 18:32:50|11593.4|11555.9|11593.8|11556.3|11593.8|11556.3|11593.4|11555.9|0
1637692380000|2021-11-23 18:33:00|11594.7|11557.2|11594.7|11557.2|11594.7|11557.2|11594.7|11557.2|0
1637692400000|2021-11-23 18:33:20|11594.8|11557.3|11596.2|11558.7|11596.2|11558.7|11594.8|11557.3|0
1637692410000|2021-11-23 18:33:30|11596.4|11558.9|11603.1|11565.6|11603.6|11566.1|11596.4|11558.9|0
1637692420000|2021-11-23 18:33:40|11602.6|11565.1|11602.6|11565.1|11602.6|11565.1|11602.6|11565.1|0
1637692430000|2021-11-23 18:33:50|11602.8|11565.3|11606.2|11568.7|11606.2|11568.7|11602.8|11565.3|0
1637692440000|2021-11-23 18:34:00|11606.6|11569.1|11607.1|11569.6|11607.6|11570.1|11605.6|11568.1|0
1637692450000|2021-11-23 18:34:10|11607.2|11569.7|11607.1|11569.6|11607.2|11569.7|11607.1|11569.6|0
1637692460000|2021-11-23 18:34:20|11606.1|11568.6|11607.6|11570.1|11607.6|11570.1|11606.1|11568.6|0
1637692470000|2021-11-23 18:34:30|11607.5|11570|11606.1|11568.6|11607.5|11570|11606.1|11568.6|0
1637692480000|2021-11-23 18:34:40|11605.6|11568.1|11605.6|11568.1|11605.6|11568.1|11605.6|11568.1|0
1637692490000|2021-11-23 18:34:50|11606.1|11568.6|11606.2|11568.7|11606.2|11568.7|11606.1|11568.6|0
1637692500000|2021-11-23 18:35:00|11606.6|11569.1|11606.6|11569.1|11606.6|11569.1|11606.6|11569.1|0
1637692510000|2021-11-23 18:35:10|11606.1|11568.6|11606.1|11568.6|11606.1|11568.6|11606.1|11568.6|0
1637692530000|2021-11-23 18:35:30|11605.6|11568.1|11606.2|11568.7|11606.2|11568.7|11605.6|11568.1|0
1637692540000|2021-11-23 18:35:40|11606.6|11569.1|11606.1|11568.6|11606.6|11569.1|11606.1|11568.6|0
1637692550000|2021-11-23 18:35:50|11606.6|11569.1|11609.1|11571.6|11609.1|11571.6|11606.6|11569.1|0
1637692560000|2021-11-23 18:36:00|11614.5|11577|11625.3|11587.8|11625.3|11587.8|11614.5|11577|0
1637692570000|2021-11-23 18:36:10|11624.5|11587|11622.5|11585|11624.5|11587|11622.5|11585|0
1637692580000|2021-11-23 18:36:20|11623.5|11586|11622.5|11585|11623.5|11586|11622|11584.5|0
1637692590000|2021-11-23 18:36:30|11622.7|11585.2|11624|11586.5|11624|11586.5|11622.7|11585.2|0
1637692600000|2021-11-23 18:36:40|11622|11584.5|11622|11584.5|11623|11585.5|11622|11584.5|0
1637692610000|2021-11-23 18:36:50|11622.5|11585|11623|11585.5|11623.1|11585.6|11622.5|11585|0
1637692620000|2021-11-23 18:37:00|11622.6|11585.1|11621.4|11583.9|11622.9|11585.4|11621.4|11583.9|0
1637692630000|2021-11-23 18:37:10|11621.9|11584.4|11621.4|11583.9|11621.9|11584.4|11621.4|11583.9|0
1637692640000|2021-11-23 18:37:20|11622|11584.5|11623.4|11585.9|11623.4|11585.9|11622|11584.5|0
1637692650000|2021-11-23 18:37:30|11624.9|11587.4|11624.9|11587.4|11624.9|11587.4|11624.9|11587.4|0
1637692660000|2021-11-23 18:37:40|11625.1|11587.6|11623.2|11585.7|11625.1|11587.6|11623.2|11585.7|0
1637692670000|2021-11-23 18:37:50|11623.3|11585.8|11622.8|11585.3|11623.3|11585.8|11622.8|11585.3|0
1637692680000|2021-11-23 18:38:00|11624.2|11586.7|11624.2|11586.7|11624.2|11586.7|11624.2|11586.7|0
1637692690000|2021-11-23 18:38:10|11623.2|11585.7|11623.7|11586.2|11623.7|11586.2|11623.2|11585.7|0
1637692700000|2021-11-23 18:38:20|11623.8|11586.3|11624.7|11587.2|11625.2|11587.7|11623.8|11586.3|0
1637692710000|2021-11-23 18:38:30|11624.2|11586.7|11624.2|11586.7|11624.2|11586.7|11624.2|11586.7|0
1637692730000|2021-11-23 18:38:50|11623.2|11585.7|11623.7|11586.2|11623.7|11586.2|11623.2|11585.7|0
1637692750000|2021-11-23 18:39:10|11622.9|11585.4|11622.9|11585.4|11622.9|11585.4|11622.9|11585.4|4
1637692760000|2021-11-23 18:39:20|11621.9|11584.4|11621.9|11584.4|11621.9|11584.4|11621.4|11583.9|0
1637692780000|2021-11-23 18:39:40|11622.4|11584.9|11622.4|11584.9|11622.4|11584.9|11622.4|11584.9|0
1637692790000|2021-11-23 18:39:50|11622.3|11584.8|11621.4|11583.9|11622.3|11584.8|11621.4|11583.9|0
1637692800000|2021-11-23 18:40:00|11621.9|11584.4|11623.4|11585.9|11623.4|11585.9|11621.8|11584.3|0
1637692810000|2021-11-23 18:40:10|11624.4|11586.9|11624.4|11586.9|11624.4|11586.9|11624.4|11586.9|0
1637692820000|2021-11-23 18:40:20|11624.6|11587.1|11627.9|11590.4|11628.9|11591.4|11624.6|11587.1|0
1637692830000|2021-11-23 18:40:30|11628.9|11591.4|11628.4|11590.9|11628.9|11591.4|11628.4|11590.9|0
1637692840000|2021-11-23 18:40:40|11628.9|11591.4|11632.4|11594.9|11632.4|11594.9|11628.9|11591.4|0
1637692850000|2021-11-23 18:40:50|11632.3|11594.8|11630.9|11593.4|11632.3|11594.8|11630.9|11593.4|0
1637692860000|2021-11-23 18:41:00|11631.3|11593.8|11631.8|11594.3|11632.3|11594.8|11631.3|11593.8|0
1637692870000|2021-11-23 18:41:10|11631.3|11593.8|11632.3|11594.8|11632.3|11594.8|11631.3|11593.8|0
1637692880000|2021-11-23 18:41:20|11632.8|11595.3|11632.8|11595.3|11632.8|11595.3|11632.8|11595.3|0
1637692890000|2021-11-23 18:41:30|11632.3|11594.8|11629.8|11592.3|11632.3|11594.8|11627.8|11590.3|0
1637692900000|2021-11-23 18:41:40|11629.3|11591.8|11630.3|11592.8|11630.3|11592.8|11628.9|11591.4|0
1637692910000|2021-11-23 18:41:50|11630.2|11592.7|11627.3|11589.8|11630.2|11592.7|11626.3|11588.8|0
1637692920000|2021-11-23 18:42:00|11627.4|11589.9|11627.8|11590.3|11627.8|11590.3|11627.4|11589.9|0
1637692950000|2021-11-23 18:42:30|11627.3|11589.8|11620.9|11583.4|11627.3|11589.8|11620.8|11583.3|0
1637692960000|2021-11-23 18:42:40|11621.1|11583.6|11613.8|11576.3|11621.1|11583.6|11611.4|11573.9|0
1637692970000|2021-11-23 18:42:50|11612.8|11575.3|11613.8|11576.3|11613.8|11576.3|11612.8|11575.3|0
1637692980000|2021-11-23 18:43:00|11611.3|11573.8|11610.8|11573.3|11611.3|11573.8|11610.8|11573.3|0
1637692990000|2021-11-23 18:43:10|11608.8|11571.3|11607.7|11570.2|11608.8|11571.3|11607.7|11570.2|0
1637693000000|2021-11-23 18:43:20|11606.8|11569.3|11601.3|11563.8|11606.8|11569.3|11601.3|11563.8|0
1637693030000|2021-11-23 18:43:50|11601.6|11564.1|11604.8|11567.3|11604.8|11567.3|11601.6|11564.1|0
1637693040000|2021-11-23 18:44:00|11603.8|11566.3|11600.9|11563.4|11604.8|11567.3|11600.4|11562.9|0
1637693050000|2021-11-23 18:44:10|11601.3|11563.8|11602.8|11565.3|11602.8|11565.3|11601.3|11563.8|0
1637693090000|2021-11-23 18:44:50|11603.3|11565.8|11603.3|11565.8|11603.3|11565.8|11603.3|11565.8|0
1637693110000|2021-11-23 18:45:10|11603.4|11565.9|11604.3|11566.8|11604.3|11566.8|11603.4|11565.9|0
1637693140000|2021-11-23 18:45:40|11606.3|11568.8|11600.8|11563.3|11607.3|11569.8|11600.8|11563.3|0
1637693150000|2021-11-23 18:45:50|11600.3|11562.8|11601.3|11563.8|11601.3|11563.8|11600.3|11562.8|0
1637693160000|2021-11-23 18:46:00|11604.3|11566.8|11604.3|11566.8|11604.3|11566.8|11604.3|11566.8|0
1637693170000|2021-11-23 18:46:10|11603.8|11566.3|11603.8|11566.3|11603.8|11566.3|11603.8|11566.3|0
1637693200000|2021-11-23 18:46:40|11603.6|11566.1|11605.1|11567.6|11605.1|11567.6|11603.6|11566.1|0
1637693210000|2021-11-23 18:46:50|11608.6|11571.1|11609.1|11571.6|11609.1|11571.6|11608.6|11571.1|0
1637693220000|2021-11-23 18:47:00|11608.6|11571.1|11601.1|11563.6|11608.6|11571.1|11601.1|11563.6|0
1637693230000|2021-11-23 18:47:10|11600.6|11563.1|11600.6|11563.1|11600.6|11563.1|11600.6|11563.1|0
1637693250000|2021-11-23 18:47:30|11600.9|11563.4|11603.6|11566.1|11604.1|11566.6|11600.9|11563.4|0
1637693260000|2021-11-23 18:47:40|11603.1|11565.6|11603.1|11565.6|11603.1|11565.6|11603.1|11565.6|0
1637693270000|2021-11-23 18:47:50|11604.6|11567.1|11604.6|11567.1|11604.6|11567.1|11604.6|11567.1|0
1637693310000|2021-11-23 18:48:30|11605.1|11567.6|11605.1|11567.6|11605.1|11567.6|11605.1|11567.6|0
1637693330000|2021-11-23 18:48:50|11605.5|11568|11611.6|11574.1|11611.6|11574.1|11605.5|11568|0
1637693350000|2021-11-23 18:49:10|11613.6|11576.1|11613.6|11576.1|11613.6|11576.1|11612.1|11574.6|0
1637693360000|2021-11-23 18:49:20|11608.2|11583.2|11608.2|11583.2|11608.2|11583.2|11608.2|11583.2|0
1637693370000|2021-11-23 18:49:30|11606.2|11581.2|11605.7|11580.7|11606.2|11581.2|11605.7|11580.7|0
1637693380000|2021-11-23 18:49:40|11606.2|11581.2|11601.7|11586.7|11606.2|11586.7|11601.7|11581.2|0
1637693390000|2021-11-23 18:49:50|11601.8|11586.8|11604|11589|11604|11589|11601.8|11586.8|0
1637693410000|2021-11-23 18:50:10|11601.7|11586.7|11601.7|11586.7|11601.7|11586.7|11601.6|11586.6|0
1637693420000|2021-11-23 18:50:20|11601.2|11586.2|11614.1|11576.6|11614.1|11586.2|11601.2|11573.8|2
1637693430000|2021-11-23 18:50:30|11613.1|11575.6|11609.1|11571.6|11614|11576.5|11609.1|11571.6|0
1637693440000|2021-11-23 18:50:40|11609|11571.5|11609|11571.5|11609|11571.5|11609|11571.5|0
1637693450000|2021-11-23 18:50:50|11606.6|11569.1|11610.6|11573.1|11610.6|11573.1|11606.6|11569.1|0
1637693460000|2021-11-23 18:51:00|11610.7|11573.2|11614.1|11576.6|11614.1|11576.6|11610.7|11573.2|0
1637693480000|2021-11-23 18:51:20|11618.1|11580.6|11618.1|11580.6|11618.1|11580.6|11618.1|11580.6|0
1637693500000|2021-11-23 18:51:40|11619.1|11581.6|11622.1|11584.6|11622.1|11584.6|11619.1|11581.6|0
1637693510000|2021-11-23 18:51:50|11621.9|11584.4|11613.6|11576.1|11621.9|11584.4|11613.6|11576.1|0
1637693530000|2021-11-23 18:52:10|11603.4|11588.4|11603.4|11588.4|11603.4|11588.4|11603.4|11588.4|0
1637693540000|2021-11-23 18:52:20|11602.4|11587.4|11603.9|11588.9|11603.9|11588.9|11602.4|11587.4|0
1637693550000|2021-11-23 18:52:30|11614.1|11576.6|11612.6|11575.1|11614.1|11576.6|11612.6|11575.1|10
1637693570000|2021-11-23 18:52:50|11615.6|11578.1|11619.1|11581.6|11619.1|11581.6|11615.6|11578.1|0
1637693580000|2021-11-23 18:53:00|11618.6|11581.1|11622.1|11584.6|11622.1|11584.6|11618.1|11580.6|0
1637693590000|2021-11-23 18:53:10|11623.6|11586.1|11623.1|11585.6|11623.6|11586.1|11623.1|11585.6|0
1637693600000|2021-11-23 18:53:20|11623.2|11585.7|11623.6|11586.1|11623.6|11586.1|11623.2|11585.7|0
1637693620000|2021-11-23 18:53:40|11623.1|11585.6|11621.6|11584.1|11623.1|11585.6|11621.6|11584.1|0
1637693630000|2021-11-23 18:53:50|11623.1|11585.6|11623.2|11585.7|11623.2|11585.7|11623.1|11585.6|0
1637693640000|2021-11-23 18:54:00|11624.1|11586.6|11624.6|11587.1|11624.6|11587.1|11624.1|11586.6|0
1637693660000|2021-11-23 18:54:20|11624.4|11586.9|11622.7|11585.2|11624.4|11586.9|11622.7|11585.2|0
1637693670000|2021-11-23 18:54:30|11623.1|11585.6|11623.1|11585.6|11623.1|11585.6|11623.1|11585.6|0
1637693680000|2021-11-23 18:54:40|11622.6|11585.1|11617.5|11580|11622.6|11585.1|11617.5|11580|0
1637693690000|2021-11-23 18:54:50|11616.7|11579.2|11616.7|11579.2|11616.7|11579.2|11616.7|11579.2|0
1637693700000|2021-11-23 18:55:00|11617.1|11579.6|11617.1|11579.6|11617.1|11579.6|11616.6|11579.1|0
1637693710000|2021-11-23 18:55:10|11616.6|11579.1|11617.6|11580.1|11617.6|11580.1|11616.6|11579.1|0
1637693720000|2021-11-23 18:55:20|11617.4|11579.9|11616.4|11578.9|11617.4|11579.9|11616.4|11578.9|0
1637693740000|2021-11-23 18:55:40|11612.9|11575.4|11612.9|11575.4|11612.9|11575.4|11612.9|11575.4|0
1637693750000|2021-11-23 18:55:50|11614.4|11576.9|11614.9|11577.4|11614.9|11577.4|11614.4|11576.9|0
1637693760000|2021-11-23 18:56:00|11615.4|11577.9|11612.4|11574.9|11615.4|11577.9|11612.4|11574.9|0
1637693780000|2021-11-23 18:56:20|11612.3|11574.8|11610.4|11572.9|11612.3|11574.8|11610.4|11572.9|0
1637693790000|2021-11-23 18:56:30|11606.9|11569.4|11607.4|11569.9|11607.4|11569.9|11606.9|11569.4|0
1637693800000|2021-11-23 18:56:40|11607.2|11569.7|11606.4|11568.9|11607.2|11569.7|11606.4|11568.9|0
1637693810000|2021-11-23 18:56:50|11605.9|11568.4|11608.9|11571.4|11609.4|11571.9|11605.9|11568.4|0
1637693820000|2021-11-23 18:57:00|11608.4|11570.9|11607.9|11570.4|11608.4|11570.9|11607.9|11570.4|0
1637693850000|2021-11-23 18:57:30|11608.1|11570.6|11610.4|11572.9|11610.4|11572.9|11608.1|11570.6|0
1637693860000|2021-11-23 18:57:40|11611.9|11574.4|11614.8|11577.3|11616.9|11579.4|11611.9|11574.4|0
1637693870000|2021-11-23 18:57:50|11614.4|11576.9|11612.8|11575.3|11615.3|11577.8|11612.8|11575.3|0
1637693880000|2021-11-23 18:58:00|11612.9|11575.4|11614.3|11576.8|11614.3|11576.8|11612.9|11575.4|0
1637693920000|2021-11-23 18:58:40|11613.4|11575.9|11609.8|11572.3|11614.3|11576.8|11609.8|11572.3|0
1637693930000|2021-11-23 18:58:50|11609.3|11571.8|11615.3|11577.8|11615.3|11577.8|11609.3|11571.8|0
1637693940000|2021-11-23 18:59:00|11614.4|11576.9|11615.8|11578.3|11616.8|11579.3|11614.4|11576.9|0
1637693950000|2021-11-23 18:59:10|11616.3|11578.8|11615.8|11578.3|11616.3|11578.8|11615.8|11578.3|0
1637693960000|2021-11-23 18:59:20|11614.3|11576.8|11611.7|11574.2|11614.3|11576.8|11611.7|11574.2|0
1637693970000|2021-11-23 18:59:30|11610.3|11572.8|11613.9|11576.4|11613.9|11576.4|11608.8|11571.3|0
1637693980000|2021-11-23 18:59:40|11614.8|11577.3|11614.8|11577.3|11614.8|11577.3|11614.8|11577.3|0
1637693990000|2021-11-23 18:59:50|11615.8|11578.3|11615.8|11578.3|11615.8|11578.3|11615.8|11578.3|0
1637694000000|2021-11-23 19:00:00|11616.1|11578.6|11618.9|11581.4|11618.9|11581.4|11616.1|11578.6|0
1637694010000|2021-11-23 19:00:10|11620.3|11582.8|11616.7|11579.2|11620.3|11582.8|11616.7|11579.2|2
1637694020000|2021-11-23 19:00:20|11617.2|11579.7|11618.6|11581.1|11618.6|11581.1|11617.2|11579.7|0
1637694030000|2021-11-23 19:00:30|11619.1|11581.6|11621.2|11583.7|11621.2|11583.7|11619.1|11581.6|0
1637694040000|2021-11-23 19:00:40|11620.1|11582.6|11620.6|11583.1|11620.6|11583.1|11618.6|11581.1|0
1637694050000|2021-11-23 19:00:50|11620.7|11583.2|11620.7|11583.2|11620.7|11583.2|11620.7|11583.2|0
1637694070000|2021-11-23 19:01:10|11620.9|11583.4|11624.6|11587.1|11624.6|11587.1|11620.9|11583.4|0
1637694080000|2021-11-23 19:01:20|11627.6|11590.1|11626.7|11589.2|11627.6|11590.1|11626.6|11589.1|0
1637694090000|2021-11-23 19:01:30|11626.2|11588.7|11626.2|11588.7|11626.2|11588.7|11626.2|11588.7|0
1637694100000|2021-11-23 19:01:40|11626.1|11588.6|11625.8|11588.3|11626.1|11588.6|11625.8|11588.3|0
1637694110000|2021-11-23 19:01:50|11624.3|11586.8|11624.3|11586.8|11624.3|11586.8|11624.3|11586.8|0
1637694120000|2021-11-23 19:02:00|11625.8|11588.3|11625.3|11587.8|11625.8|11588.3|11625.3|11587.8|0
1637694130000|2021-11-23 19:02:10|11625.8|11588.3|11626.8|11589.3|11626.8|11589.3|11625.8|11588.3|0
1637694140000|2021-11-23 19:02:20|11626.3|11588.8|11626.3|11588.8|11626.3|11588.8|11626.3|11588.8|0
1637694150000|2021-11-23 19:02:30|11626.8|11589.3|11627.3|11589.8|11627.3|11589.8|11626.8|11589.3|0
1637694160000|2021-11-23 19:02:40|11627.2|11589.7|11626.8|11589.3|11627.2|11589.7|11626.7|11589.2|0
1637694170000|2021-11-23 19:02:50|11626.7|11589.2|11627.2|11589.7|11627.3|11589.8|11626.7|11589.2|0
1637694180000|2021-11-23 19:03:00|11626.7|11589.2|11626.7|11589.2|11626.7|11589.2|11626.2|11588.7|0
1637694190000|2021-11-23 19:03:10|11621.4|11596.4|11621.4|11596.4|11621.4|11596.4|11621.4|11596.4|0
1637694210000|2021-11-23 19:03:30|11619.9|11594.9|11619.9|11594.9|11619.9|11594.9|11619.9|11594.9|0
1637694220000|2021-11-23 19:03:40|11626.4|11588.9|11627.9|11590.4|11627.9|11590.4|11626.4|11588.9|0
1637694230000|2021-11-23 19:03:50|11628.4|11590.9|11628.4|11590.9|11628.4|11590.9|11628.4|11590.9|0
1637694240000|2021-11-23 19:04:00|11621.6|11596.6|11631.4|11593.9|11632.7|11601.6|11621.6|11590.9|0
1637694250000|2021-11-23 19:04:10|11631.1|11593.6|11628.4|11590.9|11631.1|11593.6|11628.4|11590.9|0
1637694260000|2021-11-23 19:04:20|11626.9|11589.4|11628.4|11590.9|11628.4|11597.1|11621.1|11589.4|0
1637694270000|2021-11-23 19:04:30|11622.1|11597.1|11626.9|11589.4|11628.9|11597.1|11622.1|11589.4|0
1637694280000|2021-11-23 19:04:40|11627|11589.5|11627.4|11589.9|11628.4|11590.9|11626.9|11589.4|0
1637694290000|2021-11-23 19:04:50|11627.3|11589.8|11628.4|11590.9|11628.4|11590.9|11626.4|11588.9|0
1637694300000|2021-11-23 19:05:00|11628.3|11590.8|11625.4|11587.9|11628.7|11597.6|11622.6|11587.9|0
1637694320000|2021-11-23 19:05:20|11625.9|11588.4|11625.9|11588.4|11625.9|11588.4|11625.9|11588.4|0
1637694330000|2021-11-23 19:05:30|11626|11588.5|11628.8|11591.3|11628.8|11597.2|11622.2|11588.5|0
1637694340000|2021-11-23 19:05:40|11628.4|11590.9|11630.4|11592.9|11630.4|11596.6|11621.6|11590.4|0
1637694350000|2021-11-23 19:05:50|11630.9|11593.4|11624.6|11599.6|11631.4|11599.6|11624.6|11593.4|0
1637694360000|2021-11-23 19:06:00|11623.6|11598.6|11630.4|11592.9|11630.4|11598.6|11623.6|11592.4|0
1637694390000|2021-11-23 19:06:30|11624.1|11599.1|11639.4|11601.9|11640.4|11602.9|11623.1|11592.4|0
1637694400000|2021-11-23 19:06:40|11633.2|11608.2|11641.9|11604.4|11642.9|11608.2|11633.2|11601.4|0
1637694410000|2021-11-23 19:06:50|11642.4|11604.9|11639.9|11602.4|11642.4|11604.9|11639.9|11602.4|0
1637694420000|2021-11-23 19:07:00|11639.4|11601.9|11631.6|11606.6|11639.4|11607.1|11631.6|11600.9|0
1637694430000|2021-11-23 19:07:10|11634.6|11609.6|11634.6|11609.6|11641.9|11609.6|11634.6|11603.9|0
1637694450000|2021-11-23 19:07:30|11634.1|11609.1|11634.1|11609.1|11634.1|11609.1|11634.1|11609.1|0
1637694460000|2021-11-23 19:07:40|11637.4|11599.9|11634.6|11609.6|11638.9|11609.6|11632.8|11599.9|0
1637694470000|2021-11-23 19:07:50|11634.1|11609.1|11636.3|11598.8|11640.7|11609.6|11634.1|11598.8|0
1637694480000|2021-11-23 19:08:00|11635.9|11598.4|11635.4|11597.9|11637.4|11599.9|11635.4|11597.9|0
1637694490000|2021-11-23 19:08:10|11633.9|11596.4|11634.9|11597.4|11634.9|11597.4|11633.9|11596.4|0
1637694500000|2021-11-23 19:08:20|11635.3|11597.8|11639.9|11602.4|11640.4|11602.9|11635.3|11597.8|0
1637694510000|2021-11-23 19:08:30|11639.4|11601.9|11632.6|11607.6|11639.4|11608.1|11632.6|11601.9|0
1637694520000|2021-11-23 19:08:40|11638.4|11600.9|11638.4|11600.9|11638.4|11600.9|11638.4|11600.9|0
1637694530000|2021-11-23 19:08:50|11632.1|11607.1|11640.4|11602.9|11640.4|11607.1|11632.1|11600.4|0
1637694540000|2021-11-23 19:09:00|11639.9|11602.4|11640.4|11602.9|11640.4|11602.9|11639.4|11601.9|0
1637694550000|2021-11-23 19:09:10|11633.6|11608.6|11640.4|11602.9|11640.4|11608.6|11633.6|11602.9|0
1637694560000|2021-11-23 19:09:20|11633.6|11608.6|11637.2|11612.2|11643.4|11612.6|11633.6|11603.9|0
1637694570000|2021-11-23 19:09:30|11637.6|11612.6|11646.6|11621.6|11652.4|11621.6|11637.6|11607.9|1
1637694580000|2021-11-23 19:09:40|11652.4|11614.9|11651.9|11614.4|11653.9|11621.2|11644.1|11612.9|0
1637694590000|2021-11-23 19:09:50|11650.4|11612.9|11650.4|11612.9|11650.4|11612.9|11650.4|11612.9|0
1637694600000|2021-11-23 19:10:00|11650.2|11612.7|11643.9|11606.4|11650.2|11616.6|11641.4|11603.9|0
1637694610000|2021-11-23 19:10:10|11642.8|11605.3|11642.3|11604.8|11642.8|11605.3|11642.3|11604.8|1
1637694620000|2021-11-23 19:10:20|11642.2|11604.7|11641|11603.5|11643.3|11605.8|11640.8|11603.3|0
1637694630000|2021-11-23 19:10:30|11642.3|11604.8|11641.3|11603.8|11642.3|11604.8|11640.8|11603.3|0
1637694640000|2021-11-23 19:10:40|11640.7|11603.2|11638.8|11601.3|11640.7|11603.2|11638.8|11601.3|0
1637694650000|2021-11-23 19:10:50|11638.9|11601.4|11639.3|11601.8|11639.3|11601.8|11638.9|11601.4|0
1637694660000|2021-11-23 19:11:00|11637.8|11600.3|11637.3|11599.8|11637.8|11600.3|11632.8|11595.3|0
1637694680000|2021-11-23 19:11:20|11637.8|11600.3|11637.8|11600.3|11637.8|11600.3|11637.8|11600.3|0
1637694690000|2021-11-23 19:11:30|11635|11597.5|11634.5|11597|11636.6|11599.1|11634.5|11597|0
1637694700000|2021-11-23 19:11:40|11635.8|11598.3|11635.8|11598.3|11635.8|11598.3|11635.8|11598.3|0
1637694710000|2021-11-23 19:11:50|11636|11598.5|11637.8|11600.3|11637.8|11600.3|11636|11598.5|0
1637694720000|2021-11-23 19:12:00|11637.3|11599.8|11638.8|11601.3|11638.8|11601.3|11637.3|11599.8|0
1637694730000|2021-11-23 19:12:10|11637.8|11600.3|11638.3|11600.8|11638.3|11600.8|11637.3|11599.8|0
1637694740000|2021-11-23 19:12:20|11637.8|11600.3|11637.8|11600.3|11637.8|11600.3|11637.8|11600.3|0
1637694750000|2021-11-23 19:12:30|11637.5|11600|11637.3|11599.8|11637.5|11600|11637.3|11599.8|0
1637694760000|2021-11-23 19:12:40|11637.2|11599.7|11637.2|11599.7|11637.3|11599.8|11637.2|11599.7|0
1637694770000|2021-11-23 19:12:50|11637.3|11599.8|11637.3|11599.8|11637.3|11599.8|11637.3|11599.8|0
1637694780000|2021-11-23 19:13:00|11636.3|11598.8|11637.3|11599.8|11637.8|11600.3|11636.3|11598.8|0
1637694790000|2021-11-23 19:13:10|11637.9|11600.4|11650.2|11612.7|11650.2|11612.7|11637.9|11600.4|0
1637694800000|2021-11-23 19:13:20|11650.1|11612.6|11642.9|11605.4|11650.1|11612.6|11642.3|11604.8|0
1637694810000|2021-11-23 19:13:30|11644.3|11606.8|11647.2|11609.7|11647.2|11609.7|11644.3|11606.8|0
1637694820000|2021-11-23 19:13:40|11646.7|11609.2|11647.2|11609.7|11647.2|11609.7|11646.7|11609.2|0
1637694830000|2021-11-23 19:13:50|11647.7|11610.2|11650.7|11613.2|11650.7|11613.2|11647.2|11609.7|0
1637694840000|2021-11-23 19:14:00|11652.2|11614.7|11621.8|11584.3|11652.2|11614.7|11620.8|11583.3|0
1637694850000|2021-11-23 19:14:10|11618.8|11581.3|11618.4|11580.9|11622.9|11585.4|11617.3|11579.8|0
1637694860000|2021-11-23 19:14:20|11619.9|11582.4|11616.3|11578.8|11619.9|11582.4|11613.4|11575.9|0
1637694870000|2021-11-23 19:14:30|11615.9|11578.4|11613.4|11575.9|11617.4|11579.9|11612.4|11574.9|0
1637694880000|2021-11-23 19:14:40|11613.5|11576|11619.4|11581.9|11620.4|11582.9|11613.5|11576|0
1637694890000|2021-11-23 19:14:50|11619.5|11582|11620.9|11583.4|11624.4|11586.9|11619|11581.5|0
1637694900000|2021-11-23 19:15:00|11620.4|11582.9|11620.9|11583.4|11629.4|11591.9|11619.4|11581.9|0
1637694910000|2021-11-23 19:15:10|11620.6|11583.1|11616.4|11578.9|11620.6|11583.1|11616.4|11578.9|0
1637694920000|2021-11-23 19:15:20|11618.4|11580.9|11620.9|11583.4|11621.9|11584.4|11618.4|11580.9|0
1637694930000|2021-11-23 19:15:30|11621.9|11584.4|11621.9|11584.4|11621.9|11584.4|11621.9|11584.4|0
1637694940000|2021-11-23 19:15:40|11621.8|11584.3|11622.4|11584.9|11622.4|11584.9|11621.4|11583.9|0
1637694950000|2021-11-23 19:15:50|11619.4|11581.9|11618.4|11580.9|11619.4|11581.9|11618.4|11580.9|0
1637694960000|2021-11-23 19:16:00|11619.4|11581.9|11619.4|11581.9|11619.4|11581.9|11619.4|11581.9|0
1637694970000|2021-11-23 19:16:10|11618.9|11581.4|11618.9|11581.4|11618.9|11581.4|11618.9|11581.4|0
1637695000000|2021-11-23 19:16:40|11618.4|11580.9|11619.4|11581.9|11619.4|11581.9|11618.4|11580.9|0
1637695020000|2021-11-23 19:17:00|11619.9|11582.4|11619.9|11582.4|11619.9|11582.4|11619.9|11582.4|0
1637695030000|2021-11-23 19:17:10|11620.4|11582.9|11620.4|11582.9|11620.4|11582.9|11620.4|11582.9|0
1637695050000|2021-11-23 19:17:30|11620.9|11583.4|11621.9|11584.4|11621.9|11584.4|11620.9|11583.4|0
1637695060000|2021-11-23 19:17:40|11619.9|11582.4|11619.9|11582.4|11619.9|11582.4|11619.9|11582.4|0
1637695090000|2021-11-23 19:18:10|11620.4|11582.9|11619.9|11582.4|11620.4|11582.9|11619.9|11582.4|0
1637695110000|2021-11-23 19:18:30|11619.4|11581.9|11621.2|11583.7|11621.4|11583.9|11619.4|11581.9|0
1637695120000|2021-11-23 19:18:40|11618.9|11581.4|11618.9|11581.4|11618.9|11581.4|11618.9|11581.4|0
1637695140000|2021-11-23 19:19:00|11620.9|11583.4|11623.4|11585.9|11623.4|11585.9|11620.9|11583.4|0
1637695150000|2021-11-23 19:19:10|11622.9|11585.4|11622.9|11585.4|11622.9|11585.4|11622.9|11585.4|0
1637695160000|2021-11-23 19:19:20|11622.8|11585.3|11621.9|11584.4|11622.8|11585.3|11621.9|11584.4|0
1637695180000|2021-11-23 19:19:40|11621.8|11584.3|11621.3|11583.8|11621.8|11584.3|11621.3|11583.8|0
1637695190000|2021-11-23 19:19:50|11621.8|11584.3|11620.8|11583.3|11624.3|11586.8|11620.8|11583.3|0
1637719200000|2021-11-24 02:00:00|11622.3|11584.8|11648.3|11610.8|11648.3|11610.8|11622.3|11584.8|0
1637719210000|2021-11-24 02:00:10|11646.3|11608.8|11645.8|11608.3|11646.3|11608.8|11645.8|11608.3|0
1637719220000|2021-11-24 02:00:20|11645.3|11607.8|11636.3|11598.8|11645.3|11607.8|11635.5|11598|0
1637719230000|2021-11-24 02:00:30|11636.4|11598.9|11636.4|11598.9|11636.4|11598.9|11636.4|11598.9|0
1637719240000|2021-11-24 02:00:40|11636.8|11599.3|11635.8|11598.3|11636.8|11599.3|11635.8|11598.3|0
1637719250000|2021-11-24 02:00:50|11635.3|11597.8|11634.8|11597.3|11635.3|11597.8|11634.8|11597.3|0
1637719260000|2021-11-24 02:01:00|11634.9|11597.4|11635.8|11598.3|11635.8|11598.3|11634.8|11597.3|0
1637719280000|2021-11-24 02:01:20|11631.3|11593.8|11631.3|11593.8|11631.3|11593.8|11631.3|11593.8|0
1637719310000|2021-11-24 02:01:50|11632.8|11595.3|11632.8|11595.3|11632.8|11595.3|11632.8|11595.3|0
1637719330000|2021-11-24 02:02:10|11625.3|11587.8|11631.8|11594.3|11631.8|11594.3|11625.3|11587.8|0
1637719370000|2021-11-24 02:02:50|11624.3|11586.8|11624.3|11586.8|11624.3|11586.8|11624.3|11586.8|0
1637719380000|2021-11-24 02:03:00|11633.8|11596.3|11631.3|11593.8|11633.8|11596.3|11631.3|11593.8|0
1637719420000|2021-11-24 02:03:40|11630.4|11592.9|11617.4|11579.9|11630.4|11592.9|11617.4|11579.9|0
1637719440000|2021-11-24 02:04:00|11618.3|11580.8|11618.3|11580.8|11618.3|11580.8|11618.3|11580.8|0
1637719460000|2021-11-24 02:04:20|11618.5|11581|11619.8|11582.3|11619.8|11582.3|11618.5|11581|0
1637719470000|2021-11-24 02:04:30|11614.8|11577.3|11619.8|11582.3|11619.8|11582.3|11614.8|11577.3|0
1637719480000|2021-11-24 02:04:40|11619.9|11582.4|11620.3|11582.8|11620.3|11582.8|11619.9|11582.4|0
1637719490000|2021-11-24 02:04:50|11620.8|11583.3|11620.8|11583.3|11620.8|11583.3|11620.8|11583.3|0
1637719500000|2021-11-24 02:05:00|11620.9|11583.4|11622.8|11585.3|11623.3|11585.8|11620.9|11583.4|0
1637719510000|2021-11-24 02:05:10|11623.3|11585.8|11623.3|11585.8|11623.3|11585.8|11623.3|11585.8|0
1637719540000|2021-11-24 02:05:40|11622.8|11585.3|11622.9|11585.4|11622.9|11585.4|11622.3|11584.8|0
1637719550000|2021-11-24 02:05:50|11623.5|11586|11630.4|11592.9|11630.8|11593.3|11623.5|11586|0
1637719560000|2021-11-24 02:06:00|11625.3|11587.8|11625.3|11587.8|11625.3|11587.8|11625.3|11587.8|0
1637719790000|2021-11-24 02:09:50|11625.4|11587.9|11626.3|11588.8|11626.3|11588.8|11625.4|11587.9|0
1637719800000|2021-11-24 02:10:00|11626.8|11589.3|11626.3|11588.8|11626.8|11589.3|11626.3|11588.8|0
1637719850000|2021-11-24 02:10:50|11626.4|11588.9|11626.8|11589.3|11626.8|11589.3|11626.4|11588.9|0
1637719870000|2021-11-24 02:11:10|11626.3|11588.8|11626.3|11588.8|11626.3|11588.8|11626.3|11588.8|0
1637719910000|2021-11-24 02:11:50|11626.4|11588.9|11626.8|11589.3|11626.8|11589.3|11626.4|11588.9|0
1637719930000|2021-11-24 02:12:10|11626.9|11589.4|11627.3|11589.8|11627.8|11590.3|11626.9|11589.4|0
1637719940000|2021-11-24 02:12:20|11626.3|11588.8|11626.3|11588.8|11626.3|11588.8|11626.3|11588.8|0
1637719950000|2021-11-24 02:12:30|11626.8|11589.3|11626.8|11589.3|11626.8|11589.3|11626.8|11589.3|0
1637719970000|2021-11-24 02:12:50|11627.8|11590.3|11627.8|11590.3|11627.8|11590.3|11627.8|11590.3|0
1637719980000|2021-11-24 02:13:00|11627.9|11590.4|11628.8|11591.3|11628.8|11591.3|11627.9|11590.4|0
1637720090000|2021-11-24 02:14:50|11628.9|11591.4|11634.3|11596.8|11634.3|11596.8|11627.8|11590.3|0
1637720160000|2021-11-24 02:16:00|11634.4|11596.9|11634.4|11596.9|11634.4|11596.9|11634.4|11596.9|0
1637720220000|2021-11-24 02:17:00|11640.9|11603.4|11640.9|11603.4|11640.9|11603.4|11640.9|11603.4|0
1637720260000|2021-11-24 02:17:40|11636.3|11598.8|11635.4|11597.9|11636.3|11598.8|11635.3|11597.8|0
1637720270000|2021-11-24 02:17:50|11635.9|11598.4|11635.9|11598.4|11635.9|11598.4|11635.9|11598.4|0
1637720330000|2021-11-24 02:18:50|11636.9|11599.4|11636.9|11599.4|11636.9|11599.4|11636.9|11599.4|0
1637720450000|2021-11-24 02:20:50|11636.7|11599.2|11636.9|11599.4|11636.9|11599.4|11633.9|11596.4|0
1637720490000|2021-11-24 02:21:30|11636.8|11599.3|11636.8|11599.3|11636.8|11599.3|11636.8|11599.3|0
1637720540000|2021-11-24 02:22:20|11636.9|11599.4|11636.9|11599.4|11636.9|11599.4|11636.9|11599.4|0
1637720700000|2021-11-24 02:25:00|11637|11599.5|11638.3|11600.8|11638.3|11600.8|11637|11599.5|0
1637720760000|2021-11-24 02:26:00|11640.3|11602.8|11640.3|11602.8|11640.3|11602.8|11640.3|11602.8|0
1637720770000|2021-11-24 02:26:10|11640.4|11602.9|11641.3|11603.8|11641.3|11603.8|11640.4|11602.9|0
1637720780000|2021-11-24 02:26:20|11638.8|11601.3|11638.9|11601.4|11638.9|11601.4|11638.8|11601.3|0
1637720790000|2021-11-24 02:26:30|11638.4|11600.9|11638.3|11600.8|11638.4|11600.9|11638.3|11600.8|0
1637720800000|2021-11-24 02:26:40|11637.9|11600.4|11637.9|11600.4|11637.9|11600.4|11637.9|11600.4|0
1637720810000|2021-11-24 02:26:50|11637.8|11600.3|11637.3|11599.8|11637.8|11600.3|11637.3|11599.8|0
1637720820000|2021-11-24 02:27:00|11636.9|11599.4|11636.9|11599.4|11636.9|11599.4|11636.9|11599.4|0
1637720850000|2021-11-24 02:27:30|11639.4|11601.9|11639.4|11601.9|11639.4|11601.9|11639.4|11601.9|0
1637720860000|2021-11-24 02:27:40|11640.8|11603.3|11642.3|11604.8|11642.3|11604.8|11640.8|11603.3|0
1637720870000|2021-11-24 02:27:50|11642.6|11605.1|11645.8|11608.3|11645.8|11608.3|11642.6|11605.1|0
1637720880000|2021-11-24 02:28:00|11644.8|11607.3|11644.8|11607.3|11644.8|11607.3|11644.8|11607.3|0
1637720890000|2021-11-24 02:28:10|11645.3|11607.8|11642.3|11604.8|11645.3|11607.8|11642.3|11604.8|0
1637720910000|2021-11-24 02:28:30|11642.2|11604.7|11640.8|11603.3|11642.2|11604.7|11640.8|11603.3|0
1637720930000|2021-11-24 02:28:50|11641|11603.5|11641.8|11604.3|11641.9|11604.4|11641|11603.5|0
1637720940000|2021-11-24 02:29:00|11641.9|11604.4|11641.9|11604.4|11641.9|11604.4|11641.9|11604.4|0
1637720950000|2021-11-24 02:29:10|11642.1|11604.6|11645.3|11607.8|11645.3|11607.8|11642.1|11604.6|0
1637721040000|2021-11-24 02:30:40|11645|11607.5|11641.8|11604.3|11645|11607.5|11641.8|11604.3|0
1637721050000|2021-11-24 02:30:50|11641.9|11604.4|11641.9|11604.4|11641.9|11604.4|11641.9|11604.4|0
1637721060000|2021-11-24 02:31:00|11641.8|11604.3|11646.3|11608.8|11646.3|11608.8|11641.8|11604.3|0
1637721070000|2021-11-24 02:31:10|11646.4|11608.9|11646.4|11608.9|11646.4|11608.9|11646.4|11608.9|0
1637721090000|2021-11-24 02:31:30|11647.3|11609.8|11647.3|11609.8|11647.3|11609.8|11647.3|11609.8|0
1637721100000|2021-11-24 02:31:40|11646.3|11608.8|11646.3|11608.8|11646.3|11608.8|11646.3|11608.8|0
1637721110000|2021-11-24 02:31:50|11646.1|11608.6|11646.1|11608.6|11646.1|11608.6|11646.1|11608.6|0
1637721120000|2021-11-24 02:32:00|11646.2|11608.7|11646.2|11608.7|11646.2|11608.7|11646.2|11608.7|0
1637721130000|2021-11-24 02:32:10|11646.6|11609.1|11646.6|11609.1|11646.6|11609.1|11646.6|11609.1|0
1637721270000|2021-11-24 02:34:30|11646.1|11608.6|11646.1|11608.6|11646.1|11608.6|11646.1|11608.6|0
1637721280000|2021-11-24 02:34:40|11645.6|11608.1|11645.6|11608.1|11645.6|11608.1|11645.6|11608.1|0
1637721320000|2021-11-24 02:35:20|11645.1|11607.6|11645.1|11607.6|11645.1|11607.6|11645.1|11607.6|0
1637721330000|2021-11-24 02:35:30|11644.9|11607.4|11631.1|11593.6|11644.9|11607.4|11630.6|11593.1|0
1637721350000|2021-11-24 02:35:50|11630.6|11593.1|11630.6|11593.1|11630.6|11593.1|11630.6|11593.1|0
1637721390000|2021-11-24 02:36:30|11631.1|11593.6|11631.1|11593.6|11631.1|11593.6|11631.1|11593.6|0
1637721460000|2021-11-24 02:37:40|11632.1|11594.6|11632.1|11594.6|11632.1|11594.6|11632.1|11594.6|0
1637721470000|2021-11-24 02:37:50|11636.6|11599.1|11637.1|11599.6|11637.1|11599.6|11636.6|11599.1|0
1637721540000|2021-11-24 02:39:00|11636.1|11598.6|11631.1|11593.6|11636.1|11598.6|11631.1|11593.6|0
1637721550000|2021-11-24 02:39:10|11630.6|11593.1|11631.1|11593.6|11631.1|11593.6|11630.6|11593.1|0
1637721570000|2021-11-24 02:39:30|11632.1|11594.6|11632.1|11594.6|11632.1|11594.6|11632.1|11594.6|0
1637721600000|2021-11-24 02:40:00|11636.6|11599.1|11636.6|11599.1|11636.6|11599.1|11636.6|11599.1|0
1637721610000|2021-11-24 02:40:10|11637.1|11599.6|11637.1|11599.6|11637.1|11599.6|11637.1|11599.6|0
1637721620000|2021-11-24 02:40:20|11636.1|11598.6|11636.1|11598.6|11636.1|11598.6|11636.1|11598.6|0
1637721630000|2021-11-24 02:40:30|11636.6|11599.1|11636.1|11598.6|11636.6|11599.1|11636.1|11598.6|0
1637721640000|2021-11-24 02:40:40|11636.3|11598.8|11639.6|11602.1|11641.1|11603.6|11636.3|11598.8|0
1637721670000|2021-11-24 02:41:10|11638.1|11600.6|11634.1|11596.6|11638.1|11600.6|11634.1|11596.6|0
1637721690000|2021-11-24 02:41:30|11635.1|11597.6|11635.1|11597.6|11635.1|11597.6|11635.1|11597.6|0
1637721720000|2021-11-24 02:42:00|11635.2|11597.7|11641.6|11604.1|11641.6|11604.1|11635.2|11597.7|0
1637721730000|2021-11-24 02:42:10|11642.1|11604.6|11642.1|11604.6|11642.1|11604.6|11642.1|11604.6|0
1637721740000|2021-11-24 02:42:20|11641.9|11604.4|11636.2|11598.7|11641.9|11604.4|11635.1|11597.6|0
1637721750000|2021-11-24 02:42:30|11636.6|11599.1|11639|11601.5|11640.6|11603.1|11636.6|11599.1|0
1637721760000|2021-11-24 02:42:40|11639.1|11601.6|11640.1|11602.6|11640.1|11602.6|11639.1|11601.6|0
1637721780000|2021-11-24 02:43:00|11638.6|11601.1|11638.6|11601.1|11638.6|11601.1|11638.6|11601.1|0
1637721840000|2021-11-24 02:44:00|11638.7|11601.2|11643.5|11606|11643.6|11606.1|11638.7|11601.2|0
1637721850000|2021-11-24 02:44:10|11642.6|11605.1|11643.1|11605.6|11643.1|11605.6|11642.6|11605.1|0
1637721870000|2021-11-24 02:44:30|11642.6|11605.1|11642.6|11605.1|11642.6|11605.1|11642.6|11605.1|0
1637721900000|2021-11-24 02:45:00|11642.1|11604.6|11642.6|11605.1|11642.6|11605.1|11642.1|11604.6|0
1637721910000|2021-11-24 02:45:10|11639.1|11601.6|11638.1|11600.6|11639.1|11601.6|11637.6|11600.1|0
1637722130000|2021-11-24 02:48:50|11634.6|11597.1|11634.1|11596.6|11634.6|11597.1|11634.1|11596.6|0
1637722140000|2021-11-24 02:49:00|11637.1|11599.6|11635.7|11598.2|11637.6|11600.1|11635.7|11598.2|0
1637722150000|2021-11-24 02:49:10|11635.6|11598.1|11634.1|11596.6|11635.6|11598.1|11634.1|11596.6|0
1637722160000|2021-11-24 02:49:20|11634.2|11596.7|11629.1|11591.6|11634.2|11596.7|11629.1|11591.6|0
1637722180000|2021-11-24 02:49:40|11629|11591.5|11628.6|11591.1|11629|11591.5|11628.6|11591.1|0
1637722200000|2021-11-24 02:50:00|11628.4|11590.9|11627.5|11590|11628.4|11590.9|11626.1|11588.6|0
1637722210000|2021-11-24 02:50:10|11626.1|11588.6|11626.1|11588.6|11626.1|11588.6|11626.1|11588.6|0
1637722220000|2021-11-24 02:50:20|11626.2|11588.7|11627.7|11590.2|11627.7|11590.2|11626.2|11588.7|0
1637722230000|2021-11-24 02:50:30|11628.6|11591.1|11627.6|11590.1|11629.1|11591.6|11627.6|11590.1|0
1637722320000|2021-11-24 02:52:00|11629.6|11592.1|11634.1|11596.6|11634.1|11596.6|11629.6|11592.1|0
1637722330000|2021-11-24 02:52:10|11631.6|11594.1|11631.2|11593.7|11632.1|11594.6|11631.2|11593.7|0
1637722340000|2021-11-24 02:52:20|11630.6|11593.1|11630.6|11593.1|11630.6|11593.1|11630.6|11593.1|0
1637722380000|2021-11-24 02:53:00|11631.1|11593.6|11631.1|11593.6|11631.1|11593.6|11631.1|11593.6|0
1637722500000|2021-11-24 02:55:00|11630.5|11593|11623.2|11585.7|11630.5|11593|11623.2|11585.7|0
1637722510000|2021-11-24 02:55:10|11623.7|11586.2|11626.1|11588.6|11626.1|11588.6|11623.7|11586.2|0
1637722530000|2021-11-24 02:55:30|11625.6|11588.1|11625.6|11588.1|11625.6|11588.1|11625.6|11588.1|0
1637722620000|2021-11-24 02:57:00|11625.7|11588.2|11627.1|11589.6|11627.1|11589.6|11625.7|11588.2|0
1637722800000|2021-11-24 03:00:00|11629.6|11592.1|11630.6|11593.1|11630.6|11593.1|11629.6|11592.1|0
1637722820000|2021-11-24 03:00:20|11630.1|11592.6|11630.1|11592.6|11630.1|11592.6|11630.1|11592.6|0
1637722890000|2021-11-24 03:01:30|11630.2|11592.7|11631.6|11594.1|11631.6|11594.1|11630.2|11592.7|0
1637722910000|2021-11-24 03:01:50|11631.5|11594|11631.1|11593.6|11631.5|11594|11631.1|11593.6|0
1637722980000|2021-11-24 03:03:00|11632.5|11595|11632.5|11595|11632.5|11595|11632.5|11595|0
1637722990000|2021-11-24 03:03:10|11632.3|11594.8|11629.5|11592|11632.3|11594.8|11629.5|11592|0
1637723000000|2021-11-24 03:03:20|11626.6|11589.1|11625.5|11588|11626.6|11589.1|11625.5|11588|0
1637723090000|2021-11-24 03:04:50|11625.2|11587.7|11619.6|11582.1|11625.2|11587.7|11619.1|11581.6|0
1637723100000|2021-11-24 03:05:00|11620.1|11582.6|11620.1|11582.6|11620.1|11582.6|11620.1|11582.6|0
1637723200000|2021-11-24 03:06:40|11620.6|11583.1|11620.6|11583.1|11620.6|11583.1|11620.6|11583.1|0
1637723290000|2021-11-24 03:08:10|11620.7|11583.2|11622.1|11584.6|11622.1|11584.6|11620.7|11583.2|0
1637723720000|2021-11-24 03:15:20|11621.6|11584.1|11621.6|11584.1|11621.6|11584.1|11621.6|11584.1|0
1637723840000|2021-11-24 03:17:20|11623.1|11585.6|11622.6|11585.1|11623.1|11585.6|11622.6|11585.1|0
1637723850000|2021-11-24 03:17:30|11622.9|11585.4|11624|11586.5|11626.6|11589.1|11622.1|11584.6|0
1637723860000|2021-11-24 03:17:40|11623.1|11585.6|11623.1|11585.6|11623.1|11585.6|11623.1|11585.6|0
1637723870000|2021-11-24 03:17:50|11623.8|11586.3|11627.6|11590.1|11627.6|11590.1|11623.8|11586.3|0
1637723890000|2021-11-24 03:18:10|11628.6|11591.1|11628.6|11591.1|11628.6|11591.1|11628.6|11591.1|0
1637723930000|2021-11-24 03:18:50|11628.8|11591.3|11634.1|11596.6|11635.6|11598.1|11628.8|11591.3|0
1637723960000|2021-11-24 03:19:20|11634.2|11596.7|11635.7|11598.2|11635.7|11598.2|11634.2|11596.7|0
1637723970000|2021-11-24 03:19:30|11637.6|11600.1|11637.6|11600.1|11637.6|11600.1|11637.6|11600.1|0
1637724020000|2021-11-24 03:20:20|11637.8|11600.3|11636.2|11598.7|11641.6|11604.1|11636.2|11598.7|0
1637724030000|2021-11-24 03:20:30|11637.6|11600.1|11636.1|11598.6|11637.6|11600.1|11636.1|11598.6|0
1637724040000|2021-11-24 03:20:40|11635.6|11598.1|11634.1|11596.6|11635.6|11598.1|11634.1|11596.6|0
1637724060000|2021-11-24 03:21:00|11633.8|11596.3|11628.6|11591.1|11633.8|11596.3|11627.6|11590.1|0
1637724080000|2021-11-24 03:21:20|11628.3|11590.8|11624.6|11587.1|11628.3|11590.8|11624.6|11587.1|0
1637724090000|2021-11-24 03:21:30|11624.1|11586.6|11630.7|11593.2|11630.7|11593.2|11624.1|11586.6|0
1637724100000|2021-11-24 03:21:40|11632.1|11594.6|11632.1|11594.6|11632.1|11594.6|11632.1|11594.6|0
1637724220000|2021-11-24 03:23:40|11634.1|11596.6|11635.1|11597.6|11635.1|11597.6|11634.1|11596.6|0
1637724240000|2021-11-24 03:24:00|11636.1|11598.6|11638.5|11601|11638.5|11601|11636.1|11598.6|0
1637724250000|2021-11-24 03:24:10|11638.1|11600.6|11638.1|11600.6|11638.1|11600.6|11638.1|11600.6|0
1637724270000|2021-11-24 03:24:30|11640.1|11602.6|11640.1|11602.6|11641.6|11604.1|11640.1|11602.6|0
1637724280000|2021-11-24 03:24:40|11641|11603.5|11641|11603.5|11641|11603.5|11641|11603.5|0
1637724290000|2021-11-24 03:24:50|11641.1|11603.6|11642.5|11605|11642.5|11605|11641|11603.5|0
1637724300000|2021-11-24 03:25:00|11642.8|11605.3|11645.1|11607.6|11646|11608.5|11642.8|11605.3|0
1637724310000|2021-11-24 03:25:10|11646|11608.5|11646|11608.5|11646|11608.5|11646|11608.5|0
1637724340000|2021-11-24 03:25:40|11646.1|11608.6|11638.5|11601|11646.1|11608.6|11638.5|11601|0
1637724480000|2021-11-24 03:28:00|11639|11601.5|11639|11601.5|11639|11601.5|11639|11601.5|0
1637724730000|2021-11-24 03:32:10|11643.5|11606|11645|11607.5|11645.5|11608|11643.5|11606|0
1637724740000|2021-11-24 03:32:20|11645.5|11608|11645.5|11608|11645.5|11608|11645.5|11608|0
1637724810000|2021-11-24 03:33:30|11645|11607.5|11645|11607.5|11645|11607.5|11645|11607.5|0
1637724820000|2021-11-24 03:33:40|11645.5|11608|11645.5|11608|11645.5|11608|11645.5|11608|0
1637725010000|2021-11-24 03:36:50|11645.3|11607.8|11636.5|11599|11645.3|11607.8|11636.5|11599|0
1637725020000|2021-11-24 03:37:00|11637|11599.5|11637|11599.5|11637|11599.5|11637|11599.5|0
1637725050000|2021-11-24 03:37:30|11637.1|11599.6|11639|11601.5|11639|11601.5|11637.1|11599.6|0
1637725270000|2021-11-24 03:41:10|11638.8|11601.3|11638.8|11601.3|11638.8|11601.3|11638.8|11601.3|0
1637725790000|2021-11-24 03:49:50|11638.7|11601.2|11638.7|11601.2|11638.7|11601.2|11638.7|11601.2|0
1637725800000|2021-11-24 03:50:00|11638.8|11601.3|11638.7|11601.2|11638.8|11601.3|11638.7|11601.2|0
1637725940000|2021-11-24 03:52:20|11638.8|11601.3|11638.8|11601.3|11638.8|11601.3|11638.8|11601.3|0
1637726000000|2021-11-24 03:53:20|11638.7|11601.2|11638.7|11601.2|11638.7|11601.2|11638.7|11601.2|0
1637726040000|2021-11-24 03:54:00|11637.7|11600.2|11637.7|11600.2|11637.7|11600.2|11637.7|11600.2|0
1637726050000|2021-11-24 03:54:10|11636.7|11599.2|11633.2|11595.7|11636.7|11599.2|11632.7|11595.2|0
1637726060000|2021-11-24 03:54:20|11633.1|11595.6|11628.2|11590.7|11633.1|11595.6|11628.2|11590.7|0
1637726340000|2021-11-24 03:59:00|11628.5|11591|11632.3|11594.8|11632.3|11594.8|11628.5|11591|0
1637726360000|2021-11-24 03:59:20|11632.2|11594.7|11631.8|11594.3|11632.2|11594.7|11631.7|11594.2|0
1637726420000|2021-11-24 04:00:20|11631.7|11594.2|11631.7|11594.2|11631.7|11594.2|11631.7|11594.2|0
1637726430000|2021-11-24 04:00:30|11633.2|11595.7|11633.7|11596.2|11633.7|11596.2|11633.2|11595.7|0
1637726690000|2021-11-24 04:04:50|11635.2|11597.7|11635.2|11597.7|11635.2|11597.7|11635.2|11597.7|0
1637726710000|2021-11-24 04:05:10|11632.7|11595.2|11633.2|11595.7|11633.2|11595.7|11632.2|11594.7|0
1637726720000|2021-11-24 04:05:20|11634.2|11596.7|11634.2|11596.7|11634.2|11596.7|11634.2|11596.7|0
1637726730000|2021-11-24 04:05:30|11633.7|11596.2|11633.7|11596.2|11633.7|11596.2|11633.7|11596.2|0
1637726780000|2021-11-24 04:06:20|11633.8|11596.3|11633.7|11596.2|11633.8|11596.3|11633.7|11596.2|0
1637726790000|2021-11-24 04:06:30|11633.2|11595.7|11633.2|11595.7|11633.2|11595.7|11633.2|11595.7|0
1637726820000|2021-11-24 04:07:00|11632.7|11595.2|11632.7|11595.2|11632.7|11595.2|11632.7|11595.2|0
1637726830000|2021-11-24 04:07:10|11632.2|11594.7|11632.2|11594.7|11632.2|11594.7|11632.2|11594.7|0
1637726850000|2021-11-24 04:07:30|11631.7|11594.2|11631.7|11594.2|11631.7|11594.2|11631.7|11594.2|0
1637727060000|2021-11-24 04:11:00|11632.2|11594.7|11632.2|11594.7|11632.2|11594.7|11632.2|11594.7|0
1637727090000|2021-11-24 04:11:30|11636.2|11598.7|11637.2|11599.7|11637.2|11599.7|11636.2|11598.7|0
1637727100000|2021-11-24 04:11:40|11637.7|11600.2|11637.7|11600.2|11637.7|11600.2|11637.7|11600.2|0
1637727120000|2021-11-24 04:12:00|11636.7|11599.2|11636.7|11599.2|11636.7|11599.2|11636.7|11599.2|0
1637727130000|2021-11-24 04:12:10|11636.2|11598.7|11636.2|11598.7|11636.2|11598.7|11636.2|11598.7|0
1637727180000|2021-11-24 04:13:00|11638.2|11600.7|11636.2|11598.7|11638.2|11600.7|11634.7|11597.2|0
1637727200000|2021-11-24 04:13:20|11636.7|11599.2|11636.7|11599.2|11636.7|11599.2|11636.7|11599.2|0
1637727260000|2021-11-24 04:14:20|11635.7|11598.2|11634.2|11596.7|11635.7|11598.2|11634.2|11596.7|0
1637727270000|2021-11-24 04:14:30|11634.7|11597.2|11634.7|11597.2|11634.7|11597.2|11634.7|11597.2|0
1637727290000|2021-11-24 04:14:50|11627.7|11590.2|11627.7|11590.2|11627.7|11590.2|11627.7|11590.2|0
1637727300000|2021-11-24 04:15:00|11627.2|11589.7|11627.2|11589.7|11627.2|11589.7|11627.2|11589.7|0
1637727310000|2021-11-24 04:15:10|11629.7|11592.2|11628.7|11591.2|11629.7|11592.2|11628.7|11591.2|0
1637727320000|2021-11-24 04:15:20|11628.9|11591.4|11631.2|11593.7|11631.2|11593.7|11628.9|11591.4|0
1637727350000|2021-11-24 04:15:50|11631.1|11593.6|11630.2|11592.7|11631.1|11593.6|11630.2|11592.7|0
1637727670000|2021-11-24 04:21:10|11636.7|11599.2|11638.7|11601.2|11638.7|11601.2|11636.7|11599.2|0
1637728510000|2021-11-24 04:35:10|11635.7|11598.2|11633.2|11595.7|11635.7|11598.2|11633.2|11595.7|0
1637728830000|2021-11-24 04:40:30|11634.2|11596.7|11633.2|11595.7|11634.2|11596.7|11633.2|11595.7|0
1637728840000|2021-11-24 04:40:40|11633.1|11595.6|11633.1|11595.6|11633.1|11595.6|11633.1|11595.6|0
1637728910000|2021-11-24 04:41:50|11633|11595.5|11630.1|11592.6|11633|11595.5|11630.1|11592.6|0
1637729820000|2021-11-24 04:57:00|11631.6|11594.1|11629.7|11592.2|11631.6|11594.1|11629.6|11592.1|0
1637730120000|2021-11-24 05:02:00|11629.6|11592.1|11629.6|11592.1|11629.6|11592.1|11629.6|11592.1|0
1637730720000|2021-11-24 05:12:00|11629.1|11591.6|11629.1|11591.6|11630.1|11592.6|11629.1|11591.6|0
1637730980000|2021-11-24 05:16:20|11629|11591.5|11627.6|11590.1|11629|11591.5|11627.6|11590.1|0
1637730990000|2021-11-24 05:16:30|11629.6|11592.1|11629.6|11592.1|11629.6|11592.1|11629.6|11592.1|0
1637731480000|2021-11-24 05:24:40|11629.8|11592.3|11636.1|11598.6|11636.1|11598.6|11629.8|11592.3|0
1637731500000|2021-11-24 05:25:00|11630.6|11593.1|11627.6|11590.1|11630.6|11593.1|11627.6|11590.1|0
1637731510000|2021-11-24 05:25:10|11628.1|11590.6|11628.1|11590.6|11628.1|11590.6|11628.1|11590.6|0
1637731920000|2021-11-24 05:32:00|11628|11590.5|11628|11590.5|11628|11590.5|11628|11590.5|0
1637732000000|2021-11-24 05:33:20|11627.5|11590|11627.1|11589.6|11627.5|11590|11627.1|11589.6|0
1637732010000|2021-11-24 05:33:30|11628|11590.5|11628|11590.5|11628|11590.5|11628|11590.5|0
1637732100000|2021-11-24 05:35:00|11627.5|11590|11627.5|11590|11627.5|11590|11627.5|11590|0
1637732240000|2021-11-24 05:37:20|11627.9|11590.4|11637.1|11599.6|11637.1|11599.6|11627.9|11590.4|0
1637732250000|2021-11-24 05:37:30|11636.9|11599.4|11632.5|11595|11636.9|11599.4|11631|11593.5|0
1637732400000|2021-11-24 05:40:00|11632.3|11594.8|11629.9|11592.4|11632.3|11594.8|11629.9|11592.4|0
1637732410000|2021-11-24 05:40:10|11628.2|11590.7|11629.5|11592|11630|11592.5|11627.9|11590.4|0
1637732420000|2021-11-24 05:40:20|11629.4|11591.9|11628|11590.5|11629.4|11591.9|11627.1|11589.6|0
1637732430000|2021-11-24 05:40:30|11634.5|11597|11637|11599.5|11637|11599.5|11634.5|11597|0
1637732500000|2021-11-24 05:41:40|11637.5|11600|11637.5|11600|11637.5|11600|11637.5|11600|0
1637732580000|2021-11-24 05:43:00|11637.4|11599.9|11637.4|11599.9|11637.4|11599.9|11637.4|11599.9|0
1637732590000|2021-11-24 05:43:10|11636.1|11598.6|11636.1|11598.6|11636.1|11598.6|11636.1|11598.6|0
1637733010000|2021-11-24 05:50:10|11636.2|11598.7|11628.5|11591|11638.5|11601|11628.5|11591|0
1637733020000|2021-11-24 05:50:20|11628.6|11591.1|11639|11601.5|11639|11601.5|11626.1|11588.6|0
1637733040000|2021-11-24 05:50:40|11639.1|11601.6|11641.6|11604.1|11641.6|11604.1|11639|11601.5|0
1637733050000|2021-11-24 05:50:50|11641.5|11604|11643.5|11606|11643.5|11606|11641.5|11604|0
1637733120000|2021-11-24 05:52:00|11644|11606.5|11644.1|11606.6|11644.1|11606.6|11644|11606.5|0
1637733130000|2021-11-24 05:52:10|11644.3|11606.8|11637|11599.5|11644.3|11606.8|11637|11599.5|0
1637733210000|2021-11-24 05:53:30|11634|11596.5|11634|11596.5|11634|11596.5|11634|11596.5|0
1637733220000|2021-11-24 05:53:40|11633.6|11596.1|11629|11591.5|11633.6|11596.1|11629|11591.5|0
1637733250000|2021-11-24 05:54:10|11628.5|11591|11628.5|11591|11628.5|11591|11628.5|11591|0
1637733260000|2021-11-24 05:54:20|11629|11591.5|11629|11591.5|11629|11591.5|11629|11591.5|0
1637733390000|2021-11-24 05:56:30|11629.1|11591.6|11630|11592.5|11630|11592.5|11629.1|11591.6|0
1637733440000|2021-11-24 05:57:20|11629.9|11592.4|11629|11591.5|11629.9|11592.4|11629|11591.5|0
1637733480000|2021-11-24 05:58:00|11629.1|11591.6|11629.1|11591.6|11629.1|11591.6|11629.1|11591.6|0
1637733490000|2021-11-24 05:58:10|11629|11591.5|11629|11591.5|11629.1|11591.6|11629|11591.5|0
1637733500000|2021-11-24 05:58:20|11629.1|11591.6|11629|11591.5|11629.1|11591.6|11629|11591.5|0
1637733520000|2021-11-24 05:58:40|11629.1|11591.6|11639.1|11601.6|11639.1|11601.6|11629|11591.5|0
1637734010000|2021-11-24 06:06:50|11643.6|11606.1|11642.5|11605|11645|11607.5|11632.5|11595|0
1637734200000|2021-11-24 06:10:00|11641.6|11604.1|11642.1|11604.6|11642.1|11604.6|11641.6|11604.1|0
1637734310000|2021-11-24 06:11:50|11645|11607.5|11642.1|11604.6|11645|11607.5|11642.1|11604.6|0
1637734350000|2021-11-24 06:12:30|11642.2|11604.7|11642.2|11604.7|11642.2|11604.7|11642.2|11604.7|0
1637734360000|2021-11-24 06:12:40|11644.5|11607|11643.1|11605.6|11644.5|11607|11643.1|11605.6|0
1637734370000|2021-11-24 06:12:50|11641.5|11604|11641.5|11604|11641.5|11604|11641.5|11604|0
1637734450000|2021-11-24 06:14:10|11641.4|11603.9|11640.5|11603|11641.4|11603.9|11640.5|11603|0
1637734550000|2021-11-24 06:15:50|11640.6|11603.1|11642|11604.5|11642|11604.5|11640.6|11603.1|0
1637734580000|2021-11-24 06:16:20|11641.4|11603.9|11641.4|11603.9|11641.4|11603.9|11641.4|11603.9|0
1637734590000|2021-11-24 06:16:30|11643.7|11606.2|11642.7|11605.2|11643.7|11606.2|11642.7|11605.2|0
1637734620000|2021-11-24 06:17:00|11640.4|11602.9|11640.4|11602.9|11640.4|11602.9|11640.4|11602.9|0
1637734670000|2021-11-24 06:17:50|11640.3|11602.8|11639.4|11601.9|11640.3|11602.8|11639.4|11601.9|0
1637734740000|2021-11-24 06:19:00|11640.5|11603|11640.5|11603|11640.5|11603|11640.5|11603|0
1637734980000|2021-11-24 06:23:00|11640.4|11602.9|11647.4|11609.9|11647.4|11609.9|11640.4|11602.9|0
1637735520000|2021-11-24 06:32:00|11647.9|11610.4|11649.3|11611.8|11659.3|11621.8|11647.9|11610.4|0
1637735530000|2021-11-24 06:32:10|11649.1|11611.6|11645.8|11608.3|11649.1|11611.6|11645.8|11608.3|0
1637735540000|2021-11-24 06:32:20|11644.8|11607.3|11644.3|11606.8|11644.8|11607.3|11644.3|11606.8|0
1637735550000|2021-11-24 06:32:30|11643.8|11606.3|11643.8|11606.3|11643.8|11606.3|11643.8|11606.3|0
1637735560000|2021-11-24 06:32:40|11643.6|11606.1|11641.8|11604.3|11643.6|11606.1|11641.8|11604.3|0
1637735570000|2021-11-24 06:32:50|11641.3|11603.8|11641.3|11603.8|11641.3|11603.8|11641.3|11603.8|0
1637735590000|2021-11-24 06:33:10|11640.8|11603.3|11640.3|11602.8|11640.8|11603.3|11640.3|11602.8|0
1637735610000|2021-11-24 06:33:30|11642.8|11605.3|11642.8|11605.3|11642.8|11605.3|11642.8|11605.3|0
1637735810000|2021-11-24 06:36:50|11640.3|11602.8|11640.3|11602.8|11640.3|11602.8|11640.3|11602.8|0
1637736070000|2021-11-24 06:41:10|11638.7|11601.2|11638.7|11601.2|11638.7|11601.2|11638.7|11601.2|0
1637736080000|2021-11-24 06:41:20|11638.6|11601.1|11637.2|11599.7|11638.6|11601.1|11637.2|11599.7|0
1637736260000|2021-11-24 06:44:20|11635.7|11598.2|11635.7|11598.2|11635.7|11598.2|11635.7|11598.2|0
1637736720000|2021-11-24 06:52:00|11635.9|11598.4|11637.2|11599.7|11637.2|11599.7|11635.9|11598.4|0
1637736730000|2021-11-24 06:52:10|11637.6|11600.1|11636.2|11598.7|11637.6|11600.1|11636.2|11598.7|0
1637736740000|2021-11-24 06:52:20|11635.6|11598.1|11634.3|11596.8|11635.6|11598.1|11634.3|11596.8|0
1637736750000|2021-11-24 06:52:30|11634.7|11597.2|11634.7|11597.2|11634.7|11597.2|11634.7|11597.2|0
1637736770000|2021-11-24 06:52:50|11635.7|11598.2|11635.7|11598.2|11635.7|11598.2|11635.7|11598.2|0
1637736800000|2021-11-24 06:53:20|11635.2|11597.7|11635.2|11597.7|11635.2|11597.7|11635.2|11597.7|0
1637736890000|2021-11-24 06:54:50|11634.7|11597.2|11634.7|11597.2|11634.7|11597.2|11634.7|11597.2|0
1637736900000|2021-11-24 06:55:00|11636.2|11598.7|11636.2|11598.7|11636.2|11598.7|11636.2|11598.7|0
1637736940000|2021-11-24 06:55:40|11636.5|11599|11639.2|11601.7|11639.2|11601.7|11636.5|11599|0
1637737110000|2021-11-24 06:58:30|11639.3|11601.8|11639.7|11602.2|11639.7|11602.2|11639.3|11601.8|0
1637737120000|2021-11-24 06:58:40|11640.2|11602.7|11640.2|11602.7|11640.2|11602.7|11640.2|11602.7|0
1637737190000|2021-11-24 06:59:50|11640|11602.5|11632.7|11595.2|11640|11602.5|11631.3|11593.8|0
1637737200000|2021-11-24 07:00:00|11633.7|11596.2|11632.7|11595.2|11634.2|11596.7|11632.7|11595.2|0
1637737210000|2021-11-24 07:00:10|11632.8|11595.3|11630.8|11593.3|11633.1|11595.6|11630.8|11593.3|0
1637737220000|2021-11-24 07:00:20|11631.2|11593.7|11631.2|11593.7|11631.2|11593.7|11631.2|11593.7|0
1637737240000|2021-11-24 07:00:40|11631.7|11594.2|11631.7|11594.2|11631.7|11594.2|11631.7|11594.2|0
1637737260000|2021-11-24 07:01:00|11637.2|11599.7|11644.7|11607.2|11644.7|11607.2|11637.2|11599.7|0
1637737340000|2021-11-24 07:02:20|11646.2|11608.7|11647.7|11610.2|11647.7|11610.2|11646.2|11608.7|0
1637737350000|2021-11-24 07:02:30|11648.2|11610.7|11652.3|11614.8|11652.3|11614.8|11648.2|11610.7|0
1637737360000|2021-11-24 07:02:40|11652.2|11614.7|11651.8|11614.3|11652.2|11614.7|11651.3|11613.8|0
1637737370000|2021-11-24 07:02:50|11651.5|11614|11647.7|11610.2|11651.5|11614|11647.2|11609.7|0
1637737440000|2021-11-24 07:04:00|11648.7|11611.2|11648.7|11611.2|11648.7|11611.2|11648.7|11611.2|0
1637737450000|2021-11-24 07:04:10|11648.9|11611.4|11650.7|11613.2|11650.7|11613.2|11648.9|11611.4|0
1637737500000|2021-11-24 07:05:00|11651.2|11613.7|11651.2|11613.7|11651.2|11613.7|11651.2|11613.7|0
1637737530000|2021-11-24 07:05:30|11651.7|11614.2|11651.7|11614.2|11651.7|11614.2|11651.7|11614.2|0
1637737540000|2021-11-24 07:05:40|11652.2|11614.7|11652.2|11614.7|11652.2|11614.7|11652.2|11614.7|0
1637737560000|2021-11-24 07:06:00|11652.7|11615.2|11652.7|11615.2|11652.7|11615.2|11652.7|11615.2|0
1637737620000|2021-11-24 07:07:00|11652.2|11614.7|11652.3|11614.8|11652.3|11614.8|11652.2|11614.7|0
1637737630000|2021-11-24 07:07:10|11653.2|11615.7|11653.2|11615.7|11653.2|11615.7|11653.2|11615.7|0
1637737680000|2021-11-24 07:08:00|11654.7|11617.2|11655.7|11618.2|11655.7|11618.2|11653.8|11616.3|0
1637737690000|2021-11-24 07:08:10|11655.2|11617.7|11655.2|11617.7|11655.7|11618.2|11655.2|11617.7|0
1637737710000|2021-11-24 07:08:30|11655.4|11617.9|11657.2|11619.7|11657.2|11619.7|11655.4|11617.9|0
1637737730000|2021-11-24 07:08:50|11657|11619.5|11655.2|11617.7|11657|11619.5|11655.2|11617.7|0
1637737740000|2021-11-24 07:09:00|11653.8|11616.3|11654.2|11616.7|11654.7|11617.2|11653.8|11616.3|0
1637737760000|2021-11-24 07:09:20|11654.7|11617.2|11654.7|11617.2|11654.7|11617.2|11654.7|11617.2|0
1637737800000|2021-11-24 07:10:00|11655.2|11617.7|11655.2|11617.7|11655.2|11617.7|11655.2|11617.7|0
1637737850000|2021-11-24 07:10:50|11654.2|11616.7|11654.2|11616.7|11654.2|11616.7|11654.2|11616.7|0
1637737860000|2021-11-24 07:11:00|11656.2|11618.7|11657.2|11619.7|11657.2|11619.7|11656.2|11618.7|0
1637737880000|2021-11-24 07:11:20|11657.7|11620.2|11657.7|11620.2|11657.7|11620.2|11657.7|11620.2|0
1637737930000|2021-11-24 07:12:10|11658.1|11620.6|11658.1|11620.6|11658.1|11620.6|11658.1|11620.6|0
1637737980000|2021-11-24 07:13:00|11658.6|11621.1|11658.6|11621.1|11658.6|11621.1|11658.6|11621.1|0
1637737990000|2021-11-24 07:13:10|11659.1|11621.6|11657.6|11620.1|11659.1|11621.6|11657.6|11620.1|0
1637738400000|2021-11-24 07:20:00|11658.1|11620.6|11657.7|11620.2|11658.1|11620.6|11657.7|11620.2|0
1637738530000|2021-11-24 07:22:10|11658.1|11620.6|11658.1|11620.6|11658.1|11620.6|11658.1|11620.6|0
1637738580000|2021-11-24 07:23:00|11658.2|11620.7|11658.7|11621.2|11658.7|11621.2|11658.2|11620.7|0
1637738650000|2021-11-24 07:24:10|11659.1|11621.6|11659.1|11621.6|11659.1|11621.6|11659.1|11621.6|0
1637738690000|2021-11-24 07:24:50|11661.1|11623.6|11661.6|11624.1|11661.6|11624.1|11661.1|11623.6|0
1637738700000|2021-11-24 07:25:00|11662.1|11624.6|11665.1|11627.6|11665.1|11627.6|11662.1|11624.6|0
1637738710000|2021-11-24 07:25:10|11665.6|11628.1|11665.6|11628.1|11665.6|11628.1|11665.6|11628.1|0
1637738730000|2021-11-24 07:25:30|11665.1|11627.6|11665.6|11628.1|11665.6|11628.1|11665.1|11627.6|0
1637738760000|2021-11-24 07:26:00|11666.1|11628.6|11665.6|11628.1|11666.1|11628.6|11665.6|11628.1|0
1637738810000|2021-11-24 07:26:50|11657.7|11620.2|11657.7|11620.2|11657.7|11620.2|11657.7|11620.2|0
1637738820000|2021-11-24 07:27:00|11659.2|11621.7|11659.1|11621.6|11659.2|11621.7|11659.1|11621.6|0
1637738830000|2021-11-24 07:27:10|11657.7|11620.2|11657.7|11620.2|11657.7|11620.2|11657.7|11620.2|0
1637738910000|2021-11-24 07:28:30|11656.2|11618.7|11657.2|11619.7|11657.2|11619.7|11656.2|11618.7|0
1637739010000|2021-11-24 07:30:10|11656.2|11618.7|11655.4|11617.9|11656.2|11618.7|11655.2|11617.7|0
1637739030000|2021-11-24 07:30:30|11657.2|11619.7|11657.2|11619.7|11657.2|11619.7|11657.2|11619.7|0
1637739320000|2021-11-24 07:35:20|11657.1|11619.6|11656.3|11618.8|11657.1|11619.6|11656.3|11618.8|0
1637739330000|2021-11-24 07:35:30|11657.2|11619.7|11657.2|11619.7|11657.2|11619.7|11657.2|11619.7|0
1637739390000|2021-11-24 07:36:30|11657.1|11619.6|11656.7|11619.2|11657.1|11619.6|11656.7|11619.2|0
1637739410000|2021-11-24 07:36:50|11656.6|11619.1|11656.6|11619.1|11656.6|11619.1|11656.6|11619.1|0
1637739420000|2021-11-24 07:37:00|11655.7|11618.2|11646.7|11609.2|11655.7|11618.2|11646.7|11609.2|0
1637739470000|2021-11-24 07:37:50|11646.8|11609.3|11648.2|11610.7|11648.2|11610.7|11646.8|11609.3|0
1637739530000|2021-11-24 07:38:50|11648.7|11611.2|11648.7|11611.2|11648.7|11611.2|11648.7|11611.2|0
1637739590000|2021-11-24 07:39:50|11650.7|11613.2|11650.7|11613.2|11650.7|11613.2|11650.7|11613.2|0
1637739630000|2021-11-24 07:40:30|11651.2|11613.7|11651.2|11613.7|11651.2|11613.7|11651.2|11613.7|0
1637739650000|2021-11-24 07:40:50|11651.7|11614.2|11651.7|11614.2|11651.7|11614.2|11651.7|11614.2|0
1637739710000|2021-11-24 07:41:50|11655.2|11617.7|11655.2|11617.7|11655.2|11617.7|11655.2|11617.7|0
1637739770000|2021-11-24 07:42:50|11655.7|11618.2|11655.7|11618.2|11655.7|11618.2|11655.7|11618.2|0
1637739830000|2021-11-24 07:43:50|11657.1|11619.6|11657.1|11619.6|11657.1|11619.6|11657.1|11619.6|0
1637739880000|2021-11-24 07:44:40|11655.7|11618.2|11655.6|11618.1|11655.7|11618.2|11655.6|11618.1|0
1637739890000|2021-11-24 07:44:50|11658.1|11620.6|11658.1|11620.6|11658.1|11620.6|11658.1|11620.6|0
1637740010000|2021-11-24 07:46:50|11657.7|11620.2|11654.1|11616.6|11657.7|11620.2|11654.1|11616.6|0
1637740310000|2021-11-24 07:51:50|11651.6|11614.1|11651.6|11614.1|11651.6|11614.1|11651.6|11614.1|0
1637740360000|2021-11-24 07:52:40|11652.6|11615.1|11652.6|11615.1|11652.6|11615.1|11652.6|11615.1|0
1637740370000|2021-11-24 07:52:50|11653.6|11616.1|11654.1|11616.6|11654.1|11616.6|11653.6|11616.1|0
1637740390000|2021-11-24 07:53:10|11654|11616.5|11653.6|11616.1|11654|11616.5|11653.6|11616.1|0
1637740400000|2021-11-24 07:53:20|11654|11616.5|11654|11616.5|11654|11616.5|11654|11616.5|0
1637740410000|2021-11-24 07:53:30|11652.2|11614.7|11652.2|11614.7|11652.2|11614.7|11652.2|11614.7|0
1637740590000|2021-11-24 07:56:30|11652.6|11615.1|11652.6|11615.1|11652.6|11615.1|11652.6|11615.1|0
1637740800000|2021-11-24 08:00:00|11653.1|11615.6|11649.1|11611.6|11653.1|11615.6|11649.1|11611.6|0
1637740870000|2021-11-24 08:01:10|11654.5|11617|11654.5|11617|11654.5|11617|11654.5|11617|0
1637740970000|2021-11-24 08:02:50|11654|11616.5|11652.8|11615.3|11654|11616.5|11652.8|11615.3|0
1637740980000|2021-11-24 08:03:00|11650|11612.5|11650|11612.5|11650|11612.5|11650|11612.5|0
1637741010000|2021-11-24 08:03:30|11649.9|11612.4|11648.4|11610.9|11649.9|11612.4|11648.4|11610.9|0
1637741020000|2021-11-24 08:03:40|11647|11609.5|11647|11609.5|11647|11609.5|11647|11609.5|0
1637741030000|2021-11-24 08:03:50|11647.1|11609.6|11651|11613.5|11651|11613.5|11647.1|11609.6|0
1637741040000|2021-11-24 08:04:00|11650|11612.5|11650|11612.5|11650|11612.5|11650|11612.5|0
1637741100000|2021-11-24 08:05:00|11650.6|11613.1|11650.6|11613.1|11650.6|11613.1|11650.6|11613.1|0
1637741140000|2021-11-24 08:05:40|11651.1|11613.6|11656.5|11619|11656.5|11619|11651.1|11613.6|0
1637741180000|2021-11-24 08:06:20|11656.7|11619.2|11658.5|11621|11658.5|11621|11656.7|11619.2|0
1637741210000|2021-11-24 08:06:50|11656.5|11619|11656.5|11619|11656.5|11619|11656.5|11619|0
1637741240000|2021-11-24 08:07:20|11656.6|11619.1|11659|11621.5|11659|11621.5|11656.6|11619.1|0
1637741320000|2021-11-24 08:08:40|11659.1|11621.6|11659.1|11621.6|11659.1|11621.6|11659.1|11621.6|0
1637741510000|2021-11-24 08:11:50|11657.6|11620.1|11658.6|11621.1|11658.6|11621.1|11657.6|11620.1|0
1637741520000|2021-11-24 08:12:00|11657.7|11620.2|11657.6|11620.1|11657.7|11620.2|11657.6|11620.1|0
1637741540000|2021-11-24 08:12:20|11658.6|11621.1|11658.6|11621.1|11658.6|11621.1|11658.6|11621.1|0
1637741580000|2021-11-24 08:13:00|11657.6|11620.1|11657.6|11620.1|11657.6|11620.1|11657.6|11620.1|0
1637741600000|2021-11-24 08:13:20|11658.6|11621.1|11658.6|11621.1|11658.6|11621.1|11658.6|11621.1|0
1637741630000|2021-11-24 08:13:50|11657.6|11620.1|11657.6|11620.1|11657.6|11620.1|11657.6|11620.1|0
1637741660000|2021-11-24 08:14:20|11658.6|11621.1|11658.6|11621.1|11658.6|11621.1|11658.6|11621.1|0
1637741700000|2021-11-24 08:15:00|11658.1|11620.6|11657.6|11620.1|11658.1|11620.6|11657.6|11620.1|0
1637741720000|2021-11-24 08:15:20|11658.6|11621.1|11658.6|11621.1|11658.6|11621.1|11658.6|11621.1|0
1637741750000|2021-11-24 08:15:50|11657.6|11620.1|11657.6|11620.1|11657.6|11620.1|11657.6|11620.1|0
1637741780000|2021-11-24 08:16:20|11658.6|11621.1|11658.6|11621.1|11658.6|11621.1|11658.6|11621.1|0
1637741790000|2021-11-24 08:16:30|11657.6|11620.1|11657.6|11620.1|11657.6|11620.1|11657.6|11620.1|0
1637741810000|2021-11-24 08:16:50|11658.6|11621.1|11658.6|11621.1|11658.6|11621.1|11658.6|11621.1|0
1637741840000|2021-11-24 08:17:20|11657.6|11620.1|11657.6|11620.1|11657.6|11620.1|11657.6|11620.1|0
1637741850000|2021-11-24 08:17:30|11657.1|11619.6|11657.1|11619.6|11657.1|11619.6|11657.1|11619.6|0
1637741870000|2021-11-24 08:17:50|11658.6|11621.1|11658.6|11621.1|11658.6|11621.1|11658.6|11621.1|0
1637741910000|2021-11-24 08:18:30|11657.6|11620.1|11657.1|11619.6|11657.6|11620.1|11657.1|11619.6|0
1637741930000|2021-11-24 08:18:50|11658.6|11621.1|11658.6|11621.1|11658.6|11621.1|11658.6|11621.1|0
1637741950000|2021-11-24 08:19:10|11658.5|11621|11658.1|11620.6|11658.5|11621|11658.1|11620.6|0
1637741960000|2021-11-24 08:19:20|11658|11620.5|11656.6|11619.1|11658|11620.5|11656.6|11619.1|0
1637741990000|2021-11-24 08:19:50|11656.7|11619.2|11658.1|11620.6|11658.1|11620.6|11656.7|11619.2|0
1637742020000|2021-11-24 08:20:20|11656.6|11619.1|11656.6|11619.1|11656.6|11619.1|11656.6|11619.1|0
1637742050000|2021-11-24 08:20:50|11658.1|11620.6|11658.1|11620.6|11658.1|11620.6|11658.1|11620.6|0
1637742080000|2021-11-24 08:21:20|11657.9|11620.4|11656.6|11619.1|11657.9|11620.4|11656.6|11619.1|0
1637742110000|2021-11-24 08:21:50|11658|11620.5|11658|11620.5|11658|11620.5|11658|11620.5|0
1637742140000|2021-11-24 08:22:20|11657.9|11620.4|11656.5|11619|11657.9|11620.4|11656.5|11619|0
1637742170000|2021-11-24 08:22:50|11658|11620.5|11658|11620.5|11658|11620.5|11658|11620.5|0
1637742200000|2021-11-24 08:23:20|11657|11619.5|11657|11619.5|11657|11619.5|11657|11619.5|0
1637742220000|2021-11-24 08:23:40|11652.5|11615|11652.5|11615|11652.5|11615|11652.5|11615|0
1637742230000|2021-11-24 08:23:50|11651.5|11614|11652.5|11615|11652.5|11615|11651.5|11614|0
1637742250000|2021-11-24 08:24:10|11652|11614.5|11652|11614.5|11652|11614.5|11652|11614.5|0
1637742370000|2021-11-24 08:26:10|11649.5|11612|11649.5|11612|11649.5|11612|11649.5|11612|0
1637742430000|2021-11-24 08:27:10|11649.6|11612.1|11650|11612.5|11650|11612.5|11649.6|11612.1|0
1637742440000|2021-11-24 08:27:20|11649.1|11611.6|11649.1|11611.6|11649.1|11611.6|11649.1|11611.6|0
1637742550000|2021-11-24 08:29:10|11649.5|11612|11649.5|11612|11649.5|11612|11649.5|11612|0
1637742610000|2021-11-24 08:30:10|11649.6|11612.1|11649.5|11612|11649.6|11612.1|11649.5|11612|0
1637742660000|2021-11-24 08:31:00|11649|11611.5|11649.5|11612|11649.5|11612|11649|11611.5|0
1637742960000|2021-11-24 08:36:00|11651|11613.5|11651|11613.5|11651|11613.5|11651|11613.5|0
1637742990000|2021-11-24 08:36:30|11647.5|11610|11647.5|11610|11647.5|11610|11647.5|11610|0
1637743000000|2021-11-24 08:36:40|11646.5|11609|11646.5|11609|11646.5|11609|11646.5|11609|0
1637743010000|2021-11-24 08:36:50|11646.6|11609.1|11646.1|11608.6|11646.6|11609.1|11646.1|11608.6|0
1637743030000|2021-11-24 08:37:10|11645.6|11608.1|11645.6|11608.1|11645.6|11608.1|11645.6|11608.1|0
1637743050000|2021-11-24 08:37:30|11644.6|11607.1|11643.5|11606|11644.6|11607.1|11643.5|11606|0
1637743060000|2021-11-24 08:37:40|11643.2|11605.7|11639.6|11602.1|11643.2|11605.7|11639.6|11602.1|0
1637743090000|2021-11-24 08:38:10|11640.1|11602.6|11640.5|11603|11640.5|11603|11640.1|11602.6|0
1637743220000|2021-11-24 08:40:20|11641.1|11603.6|11647.9|11610.4|11647.9|11610.4|11641.1|11603.6|0
1637743230000|2021-11-24 08:40:30|11647.4|11609.9|11647.4|11609.9|11647.4|11609.9|11647.4|11609.9|0
1637743270000|2021-11-24 08:41:10|11648.4|11610.9|11648.4|11610.9|11648.4|11610.9|11648.4|11610.9|0
1637743310000|2021-11-24 08:41:50|11649.9|11612.4|11650|11612.5|11650|11612.5|11649.9|11612.4|0
1637743390000|2021-11-24 08:43:10|11650.4|11612.9|11650.4|11612.9|11650.4|11612.9|11650.4|11612.9|0
1637743490000|2021-11-24 08:44:50|11651.4|11613.9|11650.9|11613.4|11651.4|11613.9|11650.9|11613.4|0
1637743540000|2021-11-24 08:45:40|11649.5|11612|11649|11611.5|11649.5|11612|11649|11611.5|0
1637743550000|2021-11-24 08:45:50|11648|11610.5|11647.5|11610|11648|11610.5|11647.5|11610|0
1637743590000|2021-11-24 08:46:30|11651.4|11613.9|11651.4|11613.9|11651.4|11613.9|11651.4|11613.9|0
1637743610000|2021-11-24 08:46:50|11650.9|11613.4|11651.4|11613.9|11651.4|11613.9|11650.9|11613.4|0
1637743800000|2021-11-24 08:50:00|11651.9|11614.4|11651.9|11614.4|11651.9|11614.4|11651.9|11614.4|0
1637743860000|2021-11-24 08:51:00|11651.8|11614.3|11651.9|11614.4|11651.9|11614.4|11650.9|11613.4|0
1637743920000|2021-11-24 08:52:00|11651.8|11614.3|11651|11613.5|11651.8|11614.3|11651|11613.5|0
1637743930000|2021-11-24 08:52:10|11652.4|11614.9|11652.4|11614.9|11652.4|11614.9|11652.4|11614.9|0
1637743980000|2021-11-24 08:53:00|11650.9|11613.4|11651.1|11613.6|11651.1|11613.6|11650.9|11613.4|0
1637743990000|2021-11-24 08:53:10|11652.9|11615.4|11652.9|11615.4|11652.9|11615.4|11652.9|11615.4|0
1637744040000|2021-11-24 08:54:00|11652.7|11615.2|11650.9|11613.4|11652.7|11615.2|11650.9|11613.4|0
1637744220000|2021-11-24 08:57:00|11647|11609.5|11644.9|11607.4|11647|11609.5|11644.4|11606.9|0
1637744260000|2021-11-24 08:57:40|11645|11607.5|11645.9|11608.4|11645.9|11608.4|11645|11607.5|0
1637744280000|2021-11-24 08:58:00|11648.4|11610.9|11648.5|11611|11648.5|11611|11648.4|11610.9|0
1637744290000|2021-11-24 08:58:10|11649.4|11611.9|11649.4|11611.9|11649.4|11611.9|11649.4|11611.9|0
1637744390000|2021-11-24 08:59:50|11649.9|11612.4|11649.9|11612.4|11649.9|11612.4|11649.9|11612.4|0
1637744470000|2021-11-24 09:01:10|11649.5|11612|11649.5|11612|11649.5|11612|11649.5|11612|0
1637744510000|2021-11-24 09:01:50|11649.3|11611.8|11647.8|11610.3|11649.3|11611.8|11647.8|11610.3|0
1637744520000|2021-11-24 09:02:00|11646.9|11609.4|11646.9|11609.4|11646.9|11609.4|11646.9|11609.4|0
1637744620000|2021-11-24 09:03:40|11649.4|11611.9|11649.4|11611.9|11649.4|11611.9|11649.4|11611.9|0
1637744630000|2021-11-24 09:03:50|11650.4|11612.9|11650.5|11613|11650.5|11613|11650.4|11612.9|0
1637744640000|2021-11-24 09:04:00|11650.9|11613.4|11650.9|11613.4|11650.9|11613.4|11650.9|11613.4|0
1637744660000|2021-11-24 09:04:20|11651.4|11613.9|11656.4|11618.9|11656.9|11619.4|11651.4|11613.9|0
1637744780000|2021-11-24 09:06:20|11656.5|11619|11657|11619.5|11657|11619.5|11656.5|11619|0
1637744790000|2021-11-24 09:06:30|11658|11620.5|11658|11620.5|11658|11620.5|11658|11620.5|0
1637744800000|2021-11-24 09:06:40|11657.5|11620|11657.5|11620|11657.5|11620|11657.5|11620|0
1637744820000|2021-11-24 09:07:00|11658|11620.5|11658|11620.5|11658|11620.5|11658|11620.5|0
1637744870000|2021-11-24 09:07:50|11657.9|11620.4|11657.4|11619.9|11657.9|11620.4|11657.4|11619.9|0
1637744900000|2021-11-24 09:08:20|11657.5|11620|11657.9|11620.4|11657.9|11620.4|11657.5|11620|0
1637744940000|2021-11-24 09:09:00|11658.4|11620.9|11658.4|11620.9|11658.4|11620.9|11658.4|11620.9|0
1637744950000|2021-11-24 09:09:10|11658.9|11621.4|11658.9|11621.4|11658.9|11621.4|11658.9|11621.4|0
1637744980000|2021-11-24 09:09:40|11659.2|11621.7|11661|11623.5|11661|11623.5|11659.2|11621.7|0
1637745000000|2021-11-24 09:10:00|11660.9|11623.4|11660.9|11623.4|11661|11623.5|11660.9|11623.4|0
1637745100000|2021-11-24 09:11:40|11660.7|11623.2|11655.9|11618.4|11660.7|11623.2|11655.9|11618.4|0
1637745120000|2021-11-24 09:12:00|11658.9|11621.4|11658.9|11621.4|11658.9|11621.4|11658.9|11621.4|0
1637745140000|2021-11-24 09:12:20|11659.9|11622.4|11659.9|11622.4|11659.9|11622.4|11659.9|11622.4|0
1637745230000|2021-11-24 09:13:50|11659.7|11622.2|11657.4|11619.9|11659.7|11622.2|11657.4|11619.9|0
1637745260000|2021-11-24 09:14:20|11657.5|11620|11657.5|11620|11657.5|11620|11657.5|11620|0
1637745270000|2021-11-24 09:14:30|11658.4|11620.9|11658.4|11620.9|11658.4|11620.9|11658.4|11620.9|0
1637745290000|2021-11-24 09:14:50|11659|11621.5|11659.4|11621.9|11659.4|11621.9|11659|11621.5|0
1637745300000|2021-11-24 09:15:00|11659.6|11622.1|11659.6|11622.1|11659.6|11622.1|11659.6|11622.1|0
1637745310000|2021-11-24 09:15:10|11660.9|11623.4|11660.9|11623.4|11660.9|11623.4|11660.9|11623.4|0
1637745410000|2021-11-24 09:16:50|11661.9|11624.4|11662.9|11625.4|11662.9|11625.4|11661.9|11624.4|0
1637745420000|2021-11-24 09:17:00|11664.4|11626.9|11664.4|11626.9|11664.4|11626.9|11664.4|11626.9|0
1637745460000|2021-11-24 09:17:40|11665.1|11627.6|11673.4|11635.9|11673.4|11635.9|11665.1|11627.6|0
1637745470000|2021-11-24 09:17:50|11673.3|11635.8|11672.9|11635.4|11673.3|11635.8|11672.9|11635.4|0
1637745520000|2021-11-24 09:18:40|11673.4|11635.9|11673.4|11635.9|11673.9|11636.4|11673.4|11635.9|0
1637745540000|2021-11-24 09:19:00|11674.4|11636.9|11674.9|11637.4|11674.9|11637.4|11674.4|11636.9|0
1637745710000|2021-11-24 09:21:50|11674.4|11636.9|11674.4|11636.9|11674.4|11636.9|11674.4|11636.9|0
1637745730000|2021-11-24 09:22:10|11672.9|11635.4|11673.8|11636.3|11673.8|11636.3|11671.8|11634.3|0
1637745740000|2021-11-24 09:22:20|11673.7|11636.2|11671.3|11633.8|11673.7|11636.2|11671.3|11633.8|0
1637745750000|2021-11-24 09:22:30|11673.8|11636.3|11673.8|11636.3|11673.8|11636.3|11673.8|11636.3|0
1637745760000|2021-11-24 09:22:40|11674.4|11636.9|11674.8|11637.3|11674.8|11637.3|11674.4|11636.9|0
1637745780000|2021-11-24 09:23:00|11676.3|11638.8|11673.9|11636.4|11676.3|11638.8|11672.4|11634.9|0
1637745790000|2021-11-24 09:23:10|11674.8|11637.3|11674.8|11637.3|11674.8|11637.3|11674.8|11637.3|0
1637745860000|2021-11-24 09:24:20|11673.9|11636.4|11674.3|11636.8|11674.3|11636.8|11673.9|11636.4|0
1637745880000|2021-11-24 09:24:40|11674.2|11636.7|11672.3|11634.8|11674.2|11636.7|11672.3|11634.8|0
1637745930000|2021-11-24 09:25:30|11672.1|11634.6|11669.3|11631.8|11672.1|11634.6|11669.3|11631.8|0
1637745960000|2021-11-24 09:26:00|11668.8|11631.3|11668.8|11631.3|11668.8|11631.3|11668.8|11631.3|0
1637745990000|2021-11-24 09:26:30|11671.8|11634.3|11675.3|11637.8|11675.3|11637.8|11671.8|11634.3|0
1637746020000|2021-11-24 09:27:00|11671.8|11634.3|11668.4|11630.9|11671.8|11634.3|11668.4|11630.9|0
1637746030000|2021-11-24 09:27:10|11668.9|11631.4|11668.9|11631.4|11668.9|11631.4|11668.9|11631.4|0
1637746050000|2021-11-24 09:27:30|11669.4|11631.9|11670.8|11633.3|11670.8|11633.3|11669.4|11631.9|0
1637746060000|2021-11-24 09:27:40|11670.1|11632.6|11674.7|11637.2|11674.7|11637.2|11670.1|11632.6|0
1637746070000|2021-11-24 09:27:50|11674.6|11637.1|11674.6|11637.1|11674.6|11637.1|11674.6|11637.1|0
1637746080000|2021-11-24 09:28:00|11676.1|11638.6|11676.1|11638.6|11676.1|11638.6|11676.1|11638.6|0
1637746090000|2021-11-24 09:28:10|11674.6|11637.1|11675.1|11637.6|11675.1|11637.6|11674.6|11637.1|0
1637746140000|2021-11-24 09:29:00|11675.6|11638.1|11675.6|11638.1|11675.6|11638.1|11675.6|11638.1|0
1637746240000|2021-11-24 09:30:40|11675.5|11638|11675.5|11638|11675.5|11638|11675.5|11638|0
1637746270000|2021-11-24 09:31:10|11672.5|11635|11669.5|11632|11672.5|11635|11669.5|11632|0
1637746280000|2021-11-24 09:31:20|11669.6|11632.1|11670.5|11633|11670.5|11633|11669.6|11632.1|0
1637746310000|2021-11-24 09:31:50|11667|11629.5|11667|11629.5|11667.5|11630|11667|11629.5|0
1637746330000|2021-11-24 09:32:10|11669|11631.5|11668.5|11631|11670|11632.5|11668.5|11631|0
1637746350000|2021-11-24 09:32:30|11668.8|11631.3|11671|11633.5|11671|11633.5|11668.8|11631.3|0
1637746360000|2021-11-24 09:32:40|11670.5|11633|11670.5|11633|11670.5|11633|11670.5|11633|0
1637746380000|2021-11-24 09:33:00|11670.6|11633.1|11671.5|11634|11671.5|11634|11670.6|11633.1|0
1637746460000|2021-11-24 09:34:20|11674|11636.5|11673|11635.5|11674|11636.5|11673|11635.5|0
1637746490000|2021-11-24 09:34:50|11673.5|11636|11673.5|11636|11673.5|11636|11673.5|11636|0
1637746500000|2021-11-24 09:35:00|11672|11634.5|11671|11633.5|11672|11634.5|11671|11633.5|0
1637746610000|2021-11-24 09:36:50|11670|11632.5|11670.5|11633|11670.5|11633|11670|11632.5|0
1637746910000|2021-11-24 09:41:50|11670.4|11632.9|11663.5|11626|11670.4|11632.9|11663.5|11626|0
1637746920000|2021-11-24 09:42:00|11663.4|11625.9|11658|11620.5|11663.4|11625.9|11658|11620.5|0
1637746930000|2021-11-24 09:42:10|11658.1|11620.6|11646.5|11609|11658.5|11621|11646.5|11609|0
1637746970000|2021-11-24 09:42:50|11646.8|11609.3|11653|11615.5|11654|11616.5|11646.8|11609.3|0
1637747010000|2021-11-24 09:43:30|11653.4|11615.9|11657|11619.5|11657|11619.5|11653.4|11615.9|0
1637747020000|2021-11-24 09:43:40|11660|11622.5|11662|11624.5|11662|11624.5|11660|11622.5|0
1637747040000|2021-11-24 09:44:00|11660|11622.5|11659.5|11622|11660|11622.5|11659.5|11622|0
1637747070000|2021-11-24 09:44:30|11659.4|11621.9|11658.5|11621|11659.4|11621.9|11658.5|11621|0
1637747220000|2021-11-24 09:47:00|11658.3|11620.8|11655.5|11618|11658.3|11620.8|11655.5|11618|0
1637747230000|2021-11-24 09:47:10|11654.5|11617|11655|11617.5|11655|11617.5|11654.5|11617|0
1637747250000|2021-11-24 09:47:30|11656|11618.5|11656|11618.5|11656|11618.5|11656|11618.5|0
1637747390000|2021-11-24 09:49:50|11655.9|11618.4|11654|11616.5|11655.9|11618.4|11654|11616.5|0
1637747400000|2021-11-24 09:50:00|11653.5|11616|11654|11616.5|11654|11616.5|11653.5|11616|0
1637747420000|2021-11-24 09:50:20|11653.5|11616|11653.5|11616|11653.5|11616|11653.5|11616|0
1637747440000|2021-11-24 09:50:40|11651.5|11614|11645.5|11608|11651.5|11614|11645.5|11608|0
1637747500000|2021-11-24 09:51:40|11645.3|11607.8|11643.5|11606|11645.3|11607.8|11643.5|11606|0
1637747510000|2021-11-24 09:51:50|11643.6|11606.1|11643.6|11606.1|11643.6|11606.1|11643.6|11606.1|0
1637747520000|2021-11-24 09:52:00|11643.5|11606|11643.5|11606|11643.5|11606|11642.5|11605|0
1637747530000|2021-11-24 09:52:10|11644|11606.5|11643.5|11606|11644|11606.5|11643.5|11606|0
1637747550000|2021-11-24 09:52:30|11644|11606.5|11644|11606.5|11644|11606.5|11643.5|11606|0
1637747560000|2021-11-24 09:52:40|11643.5|11606|11643.5|11606|11644|11606.5|11643.5|11606|0
1637747570000|2021-11-24 09:52:50|11644|11606.5|11643.5|11606|11644|11606.5|11643.5|11606|0
1637747580000|2021-11-24 09:53:00|11644|11606.5|11645.5|11608|11645.5|11608|11643.5|11606|0
1637747600000|2021-11-24 09:53:20|11646.5|11609|11646.5|11609|11646.5|11609|11646.5|11609|0
1637747640000|2021-11-24 09:54:00|11645.5|11608|11641|11603.5|11645.5|11608|11641|11603.5|0
1637747650000|2021-11-24 09:54:10|11640.5|11603|11640.5|11603|11641.5|11604|11640.5|11603|0
1637747680000|2021-11-24 09:54:40|11640|11602.5|11639.5|11602|11640|11602.5|11639.5|11602|0
1637747690000|2021-11-24 09:54:50|11639.4|11601.9|11638.5|11601|11639.4|11601.9|11638.5|11601|0
1637747700000|2021-11-24 09:55:00|11640.1|11602.6|11642.7|11605.2|11644.1|11606.6|11640.1|11602.6|0
1637747710000|2021-11-24 09:55:10|11644.1|11606.6|11640|11602.5|11644.1|11606.6|11640|11602.5|0
1637747720000|2021-11-24 09:55:20|11639.5|11602|11638.5|11601|11639.5|11602|11638.5|11601|0
1637747730000|2021-11-24 09:55:30|11641.5|11604|11642.5|11605|11642.5|11605|11641.5|11604|0
1637747750000|2021-11-24 09:55:50|11638.5|11601|11640|11602.5|11640.5|11603|11638.5|11601|0
1637747760000|2021-11-24 09:56:00|11640.5|11603|11638.5|11601|11640.5|11603|11638.5|11601|0
1637747780000|2021-11-24 09:56:20|11638.4|11600.9|11636.5|11599|11638.4|11600.9|11636.5|11599|0
1637747800000|2021-11-24 09:56:40|11639|11601.5|11641|11603.5|11641|11603.5|11639|11601.5|0
1637747810000|2021-11-24 09:56:50|11644.5|11607|11643.5|11606|11646.3|11608.8|11643.5|11606|0
1637747820000|2021-11-24 09:57:00|11642|11604.5|11641|11603.5|11642|11604.5|11641|11603.5|0
1637747830000|2021-11-24 09:57:10|11641.5|11604|11642|11604.5|11642.5|11605|11641.5|11604|0
1637747860000|2021-11-24 09:57:40|11642.2|11604.7|11644|11606.5|11644|11606.5|11642.2|11604.7|0
1637747880000|2021-11-24 09:58:00|11642|11604.5|11642|11604.5|11642|11604.5|11642|11604.5|0
1637747910000|2021-11-24 09:58:30|11641.5|11604|11641|11603.5|11641.5|11604|11641|11603.5|0
1637747920000|2021-11-24 09:58:40|11640.9|11603.4|11639.5|11602|11640.9|11603.4|11639.5|11602|0
1637747930000|2021-11-24 09:58:50|11640|11602.5|11640|11602.5|11640|11602.5|11640|11602.5|0
1637747970000|2021-11-24 09:59:30|11640.5|11603|11640.5|11603|11640.5|11603|11640.5|11603|0
1637748000000|2021-11-24 10:00:00|11640.2|11602.7|11636|11598.5|11640.2|11602.7|11636|11598.5|0
1637748020000|2021-11-24 10:00:20|11634.5|11597|11632.5|11595|11634.5|11597|11632.5|11595|0
1637748060000|2021-11-24 10:01:00|11631.5|11594|11631.5|11594|11631.5|11594|11631.5|11594|0
1637748080000|2021-11-24 10:01:20|11631|11593.5|11633.5|11596|11634.5|11597|11631|11593.5|0
1637748120000|2021-11-24 10:02:00|11631.5|11594|11632|11594.5|11632|11594.5|11631.5|11594|0
1637748150000|2021-11-24 10:02:30|11632.2|11594.7|11634.5|11597|11634.5|11597|11632.2|11594.7|0
1637748160000|2021-11-24 10:02:40|11635.1|11597.6|11636|11598.5|11636.5|11599|11634.5|11597|0
1637748230000|2021-11-24 10:03:50|11641.5|11604|11641.4|11603.9|11641.5|11604|11641.4|11603.9|0
1637748240000|2021-11-24 10:04:00|11641|11603.5|11636|11598.5|11641|11603.5|11636|11598.5|0
1637748260000|2021-11-24 10:04:20|11635.5|11598|11631.5|11594|11635.5|11598|11631.5|11594|0
1637748270000|2021-11-24 10:04:30|11630.5|11593|11632.5|11595|11632.5|11595|11630.5|11593|0
1637748280000|2021-11-24 10:04:40|11634|11596.5|11634|11596.5|11634|11596.5|11634|11596.5|0
1637748410000|2021-11-24 10:06:50|11635.7|11598.2|11631.3|11593.8|11635.7|11598.2|11631.3|11593.8|0
1637748420000|2021-11-24 10:07:00|11631.4|11593.9|11631.4|11593.9|11631.4|11593.9|11631.4|11593.9|0
1637748430000|2021-11-24 10:07:10|11632.8|11595.3|11632.8|11595.3|11632.8|11595.3|11632.8|11595.3|0
1637748490000|2021-11-24 10:08:10|11631.8|11594.3|11631.8|11594.3|11631.8|11594.3|11631.8|11594.3|0
1637748500000|2021-11-24 10:08:20|11631.9|11594.4|11631.8|11594.3|11631.9|11594.4|11631.8|11594.3|0
1637748540000|2021-11-24 10:09:00|11631.3|11593.8|11628.3|11590.8|11631.3|11593.8|11628.3|11590.8|0
1637748550000|2021-11-24 10:09:10|11628.5|11591|11634.3|11596.8|11634.3|11596.8|11628.5|11591|0
1637748560000|2021-11-24 10:09:20|11633.8|11596.3|11634.8|11597.3|11635.2|11597.7|11633.8|11596.3|0
1637748570000|2021-11-24 10:09:30|11635.3|11597.8|11637.8|11600.3|11638.3|11600.8|11635.3|11597.8|0
1637748580000|2021-11-24 10:09:40|11639.3|11601.8|11637.8|11600.3|11640.3|11602.8|11636.8|11599.3|0
1637748600000|2021-11-24 10:10:00|11638.3|11600.8|11637.8|11600.3|11638.3|11600.8|11637.8|11600.3|0
1637748620000|2021-11-24 10:10:20|11637.3|11599.8|11637.3|11599.8|11637.3|11599.8|11637.3|11599.8|0
1637748640000|2021-11-24 10:10:40|11635.3|11597.8|11634.3|11596.8|11635.3|11597.8|11634.3|11596.8|0
1637748650000|2021-11-24 10:10:50|11634.8|11597.3|11633.3|11595.8|11634.8|11597.3|11632.8|11595.3|0
1637748660000|2021-11-24 10:11:00|11633.2|11595.7|11632.8|11595.3|11633.2|11595.7|11632.8|11595.3|0
1637748710000|2021-11-24 10:11:50|11632.7|11595.2|11631.8|11594.3|11632.7|11595.2|11631.8|11594.3|0
1637748720000|2021-11-24 10:12:00|11633.3|11595.8|11635.7|11598.2|11636.3|11598.8|11633.3|11595.8|0
1637748730000|2021-11-24 10:12:10|11635.3|11597.8|11635.3|11597.8|11635.3|11597.8|11635.3|11597.8|0
1637748740000|2021-11-24 10:12:20|11635.1|11597.6|11633.5|11596|11635.1|11597.6|11633.5|11596|0
1637748750000|2021-11-24 10:12:30|11636.3|11598.8|11636.8|11599.3|11638.8|11601.3|11636.3|11598.8|0
1637748840000|2021-11-24 10:14:00|11636.6|11599.1|11628.8|11591.3|11636.6|11599.1|11628.8|11591.3|0
1637748890000|2021-11-24 10:14:50|11629|11591.5|11634.3|11596.8|11634.3|11596.8|11629|11591.5|0
1637748900000|2021-11-24 10:15:00|11634.8|11597.3|11634.8|11597.3|11634.8|11597.3|11634.8|11597.3|0
1637748920000|2021-11-24 10:15:20|11634.9|11597.4|11635.8|11598.3|11635.8|11598.3|11634.9|11597.4|0
1637748950000|2021-11-24 10:15:50|11636.3|11598.8|11636.3|11598.8|11636.3|11598.8|11636.3|11598.8|0
1637749000000|2021-11-24 10:16:40|11636.4|11598.9|11640.8|11603.3|11640.8|11603.3|11636.4|11598.9|0
1637749010000|2021-11-24 10:16:50|11639.3|11601.8|11640.7|11603.2|11640.7|11603.2|11639.2|11601.7|0
1637749030000|2021-11-24 10:17:10|11640.8|11603.3|11641.2|11603.7|11641.2|11603.7|11640.8|11603.3|0
1637749070000|2021-11-24 10:17:50|11640.7|11603.2|11640.7|11603.2|11640.7|11603.2|11640.7|11603.2|0
1637749080000|2021-11-24 10:18:00|11643.2|11605.7|11643.2|11605.7|11643.2|11605.7|11643.2|11605.7|0
1637749090000|2021-11-24 10:18:10|11643.1|11605.6|11643.1|11605.6|11643.2|11605.7|11643.1|11605.6|0
1637749100000|2021-11-24 10:18:20|11642.8|11605.3|11644.2|11606.7|11644.2|11606.7|11642.8|11605.3|0
1637749110000|2021-11-24 10:18:30|11652.2|11614.7|11648.2|11610.7|11652.2|11614.7|11648.2|11610.7|0
1637749180000|2021-11-24 10:19:40|11645.7|11608.2|11645.7|11608.2|11645.7|11608.2|11645.7|11608.2|0
1637749410000|2021-11-24 10:23:30|11642.7|11605.2|11641.2|11603.7|11642.7|11605.2|11641.2|11603.7|0
1637749420000|2021-11-24 10:23:40|11641.7|11604.2|11642.2|11604.7|11642.2|11604.7|11641.7|11604.2|0
1637749440000|2021-11-24 10:24:00|11641.7|11604.2|11641.7|11604.2|11641.7|11604.2|11641.7|11604.2|0
1637749490000|2021-11-24 10:24:50|11632.5|11617.5|11635.6|11620.6|11635.6|11620.6|11632.5|11617.5|1
1637749500000|2021-11-24 10:25:00|11637|11622|11648.1|11610.6|11648.1|11622|11637|11608.8|1
1637749540000|2021-11-24 10:25:40|11639|11624|11639|11624|11639|11624|11639|11624|0
1637749560000|2021-11-24 10:26:00|11638.9|11623.9|11637|11622|11638.9|11623.9|11637|11622|0
1637749570000|2021-11-24 10:26:10|11637.1|11622.1|11637.1|11622.1|11637.1|11622.1|11637.1|11622.1|0
1637749590000|2021-11-24 10:26:30|11638|11623|11638|11623|11638|11623|11638|11623|0
1637749610000|2021-11-24 10:26:50|11636.5|11621.5|11635|11620|11636.5|11621.5|11635|11620|0
1637749620000|2021-11-24 10:27:00|11636.5|11621.5|11637|11622|11637|11622|11636.5|11621.5|1
1637749730000|2021-11-24 10:28:50|11642.4|11604.9|11642.4|11604.9|11642.4|11604.9|11642.4|11604.9|1
1637749740000|2021-11-24 10:29:00|11641.5|11604|11641.5|11604|11641.5|11604|11641.5|11604|0
1637749750000|2021-11-24 10:29:10|11641.9|11604.4|11644.4|11606.9|11644.4|11606.9|11641.9|11604.4|0
1637749790000|2021-11-24 10:29:50|11634.5|11619.5|11634.5|11619.5|11634.5|11619.5|11634.5|11619.5|0
1637749800000|2021-11-24 10:30:00|11635.5|11620.5|11635.5|11620.5|11635.5|11620.5|11635.5|11620.5|0
1637749870000|2021-11-24 10:31:10|11634.5|11619.5|11636.5|11621.5|11636.5|11621.5|11634.5|11619.5|1
1637749910000|2021-11-24 10:31:50|11635|11620|11634.9|11619.9|11635|11620|11634.9|11619.9|0
1637749920000|2021-11-24 10:32:00|11634.5|11619.5|11634.5|11619.5|11634.5|11619.5|11634.5|11619.5|0
1637750030000|2021-11-24 10:33:50|11635|11620|11636|11621|11636.5|11621.5|11635|11620|0
1637750040000|2021-11-24 10:34:00|11636.5|11621.5|11646.4|11608.9|11646.4|11621.5|11636.4|11608.4|1
1637750050000|2021-11-24 10:34:10|11646.5|11609|11647.4|11609.9|11647.4|11609.9|11646.5|11609|0
1637750130000|2021-11-24 10:35:30|11647.6|11610.1|11647.6|11610.1|11647.6|11610.1|11647.6|11610.1|0
1637750140000|2021-11-24 10:35:40|11648.9|11611.4|11648.9|11611.4|11648.9|11611.4|11648.9|11611.4|0
1637750430000|2021-11-24 10:40:30|11649|11611.5|11649|11611.5|11649|11611.5|11649|11611.5|0
1637750440000|2021-11-24 10:40:40|11651.4|11613.9|11653|11615.5|11653|11615.5|11651|11613.5|2
1637750460000|2021-11-24 10:41:00|11654|11616.5|11654|11616.5|11654|11616.5|11654|11616.5|0
1637750500000|2021-11-24 10:41:40|11653.9|11616.4|11653.5|11616|11653.9|11616.4|11653.5|11616|0
1637750520000|2021-11-24 10:42:00|11652.5|11615|11652.5|11615|11652.5|11615|11652.5|11615|0
1637750530000|2021-11-24 10:42:10|11652|11614.5|11652|11614.5|11652|11614.5|11652|11614.5|0
1637750620000|2021-11-24 10:43:40|11652.9|11615.4|11653.5|11616|11653.5|11616|11652.9|11615.4|1
1637750680000|2021-11-24 10:44:40|11650.9|11613.4|11647.9|11622.9|11650.9|11622.9|11647.9|11613.4|0
1637750700000|2021-11-24 10:45:00|11648.4|11623.4|11648.4|11623.4|11648.4|11623.4|11648.4|11623.4|0
1637750710000|2021-11-24 10:45:10|11648.9|11623.9|11651.9|11614.4|11651.9|11623.9|11648.9|11614.4|1
1637750720000|2021-11-24 10:45:20|11651.4|11613.9|11650.4|11612.9|11651.4|11613.9|11650.4|11612.9|0
1637750810000|2021-11-24 10:46:50|11647.9|11610.4|11647.4|11609.9|11647.9|11610.4|11647.4|11609.9|0
1637750820000|2021-11-24 10:47:00|11646.9|11609.4|11646.9|11609.4|11646.9|11609.4|11646.9|11609.4|0
1637750850000|2021-11-24 10:47:30|11646.8|11609.3|11644.9|11607.4|11646.8|11609.3|11644.9|11607.4|0
1637750860000|2021-11-24 10:47:40|11644.4|11606.9|11644.4|11606.9|11644.4|11606.9|11644.4|11606.9|0
1637751110000|2021-11-24 10:51:50|11643.9|11606.4|11643.9|11606.4|11643.9|11606.4|11643.9|11606.4|0
1637751150000|2021-11-24 10:52:30|11644.9|11607.4|11644.4|11606.9|11646.4|11608.9|11644.4|11606.9|0
1637751380000|2021-11-24 10:56:20|11635.9|11598.4|11634.9|11597.4|11635.9|11598.4|11634.9|11597.4|0
1637751400000|2021-11-24 10:56:40|11637.4|11599.9|11637.4|11599.9|11637.4|11599.9|11637.4|11599.9|0
1637751410000|2021-11-24 10:56:50|11635.9|11598.4|11635.3|11597.8|11635.9|11598.4|11635.3|11597.8|0
1637751420000|2021-11-24 10:57:00|11634.4|11596.9|11634.4|11596.9|11634.4|11596.9|11634.4|11596.9|0
1637751430000|2021-11-24 10:57:10|11634.3|11596.8|11634.3|11596.8|11634.3|11596.8|11634.3|11596.8|0
1637751440000|2021-11-24 10:57:20|11632.3|11594.8|11631.9|11594.4|11632.3|11594.8|11631.9|11594.4|0
1637751450000|2021-11-24 10:57:30|11632.3|11594.8|11633.3|11595.8|11633.3|11595.8|11632.3|11594.8|0
1637751460000|2021-11-24 10:57:40|11634.3|11596.8|11631.3|11593.8|11634.3|11596.8|11631.3|11593.8|0
1637751510000|2021-11-24 10:58:30|11631.4|11593.9|11632.3|11594.8|11632.3|11594.8|11631.4|11593.9|0
1637751530000|2021-11-24 10:58:50|11630.8|11593.3|11630.8|11593.3|11630.8|11593.3|11630.8|11593.3|0
1637751600000|2021-11-24 11:00:00|11628.8|11591.3|11628.8|11591.3|11628.8|11591.3|11628.8|11591.3|0
1637751630000|2021-11-24 11:00:30|11628.9|11591.4|11626.8|11589.3|11628.9|11591.4|11626.8|11589.3|0
1637751640000|2021-11-24 11:00:40|11626.4|11588.9|11626.4|11588.9|11626.4|11588.9|11626.4|11588.9|0
1637751660000|2021-11-24 11:01:00|11626.9|11589.4|11626.8|11589.3|11626.9|11589.4|11626.8|11589.3|0
1637751670000|2021-11-24 11:01:10|11626.4|11588.9|11626.4|11588.9|11626.4|11588.9|11626.4|11588.9|0
1637751780000|2021-11-24 11:03:00|11626.1|11588.6|11625.9|11588.4|11626.1|11588.6|11623.4|11585.9|0
1637751790000|2021-11-24 11:03:10|11626.4|11588.9|11626.4|11588.9|11626.4|11588.9|11626.4|11588.9|0
1637751860000|2021-11-24 11:04:20|11626.3|11588.8|11625.9|11588.4|11626.4|11588.9|11625.9|11588.4|0
1637751870000|2021-11-24 11:04:30|11626.3|11588.8|11626.3|11588.8|11626.3|11588.8|11626.3|11588.8|0
1637751880000|2021-11-24 11:04:40|11625.9|11588.4|11625.9|11588.4|11625.9|11588.4|11625.9|11588.4|0
1637752000000|2021-11-24 11:06:40|11626.4|11588.9|11626.4|11588.9|11626.4|11588.9|11626.4|11588.9|0
1637752070000|2021-11-24 11:07:50|11626.3|11588.8|11625.9|11588.4|11626.3|11588.8|11625.9|11588.4|0
1637752080000|2021-11-24 11:08:00|11626.4|11588.9|11626.4|11588.9|11626.4|11588.9|11626.4|11588.9|0
1637752200000|2021-11-24 11:10:00|11625.9|11588.4|11625.9|11588.4|11625.9|11588.4|11625.9|11588.4|0
1637752240000|2021-11-24 11:10:40|11623.9|11586.4|11623.9|11586.4|11623.9|11586.4|11623.9|11586.4|0
1637752250000|2021-11-24 11:10:50|11624.4|11586.9|11624.4|11586.9|11624.4|11586.9|11624.4|11586.9|0
1637752260000|2021-11-24 11:11:00|11623.9|11586.4|11623.4|11585.9|11623.9|11586.4|11623.4|11585.9|0
1637752290000|2021-11-24 11:11:30|11623.9|11586.4|11623.9|11586.4|11623.9|11586.4|11623.9|11586.4|0
1637752320000|2021-11-24 11:12:00|11624.4|11586.9|11623.4|11585.9|11624.4|11586.9|11623.4|11585.9|0
1637752370000|2021-11-24 11:12:50|11622.4|11584.9|11622.9|11585.4|11622.9|11585.4|11622.4|11584.9|0
1637752380000|2021-11-24 11:13:00|11623.3|11585.8|11623.3|11585.8|11623.3|11585.8|11623.3|11585.8|0
1637752390000|2021-11-24 11:13:10|11622.4|11584.9|11622.4|11584.9|11622.4|11584.9|11622.4|11584.9|0
1637752440000|2021-11-24 11:14:00|11623.9|11586.4|11623.9|11586.4|11623.9|11586.4|11623.4|11585.9|0
1637752500000|2021-11-24 11:15:00|11623.8|11586.3|11623.8|11586.3|11623.8|11586.3|11623.8|11586.3|0
1637752520000|2021-11-24 11:15:20|11624.1|11586.6|11626.4|11588.9|11626.4|11588.9|11624.1|11586.6|0
1637752530000|2021-11-24 11:15:30|11626.8|11589.3|11626.8|11589.3|11626.8|11589.3|11626.8|11589.3|0
1637752540000|2021-11-24 11:15:40|11626.9|11589.4|11633.8|11596.3|11633.8|11596.3|11626.9|11589.4|0
1637752560000|2021-11-24 11:16:00|11633.3|11595.8|11634.8|11597.3|11634.8|11597.3|11633.3|11595.8|0
1637752570000|2021-11-24 11:16:10|11635.3|11597.8|11635.8|11598.3|11636.3|11598.8|11635.3|11597.8|0
1637752580000|2021-11-24 11:16:20|11636.8|11599.3|11636.8|11599.3|11636.8|11599.3|11636.8|11599.3|0
1637752590000|2021-11-24 11:16:30|11638.3|11600.8|11637.8|11600.3|11638.3|11600.8|11637.8|11600.3|0
1637752710000|2021-11-24 11:18:30|11635.3|11597.8|11635.3|11597.8|11635.3|11597.8|11635.3|11597.8|0
1637752720000|2021-11-24 11:18:40|11634.8|11597.3|11635.3|11597.8|11635.3|11597.8|11634.8|11597.3|0
1637752800000|2021-11-24 11:20:00|11634.3|11596.8|11634.3|11596.8|11634.3|11596.8|11634.3|11596.8|0
1637752810000|2021-11-24 11:20:10|11633.3|11595.8|11633.3|11595.8|11633.3|11595.8|11633.3|11595.8|0
1637752930000|2021-11-24 11:22:10|11632.3|11594.8|11632.3|11594.8|11632.3|11594.8|11632.3|11594.8|0
1637752960000|2021-11-24 11:22:40|11632.4|11594.9|11632.3|11594.8|11632.8|11595.3|11632.3|11594.8|0
1637753040000|2021-11-24 11:24:00|11632.8|11595.3|11632.8|11595.3|11632.8|11595.3|11632.8|11595.3|0
1637753330000|2021-11-24 11:28:50|11634.8|11597.3|11635.8|11598.3|11635.8|11598.3|11634.8|11597.3|1
1637753340000|2021-11-24 11:29:00|11636.3|11598.8|11636.3|11598.8|11636.3|11598.8|11636.3|11598.8|0
1637753400000|2021-11-24 11:30:00|11638.8|11601.3|11638.8|11601.3|11638.8|11601.3|11638.8|11601.3|0
1637753410000|2021-11-24 11:30:10|11637.8|11600.3|11636.8|11599.3|11637.8|11600.3|11636.8|11599.3|0
1637753720000|2021-11-24 11:35:20|11636.2|11598.7|11633.3|11595.8|11636.2|11598.7|11633.3|11595.8|0
1637753730000|2021-11-24 11:35:30|11632.3|11594.8|11626.8|11589.3|11632.3|11594.8|11626.8|11589.3|0
1637753740000|2021-11-24 11:35:40|11626.3|11588.8|11627.3|11589.8|11627.3|11589.8|11626.3|11588.8|0
1637753870000|2021-11-24 11:37:50|11628.8|11591.3|11628.8|11591.3|11628.8|11591.3|11628.8|11591.3|0
1637754090000|2021-11-24 11:41:30|11629.3|11591.8|11629.3|11591.8|11629.3|11591.8|11629.3|11591.8|0
1637754100000|2021-11-24 11:41:40|11631.3|11593.8|11631.3|11593.8|11631.3|11593.8|11631.3|11593.8|0
1637754160000|2021-11-24 11:42:40|11630.8|11593.3|11630.8|11593.3|11630.8|11593.3|11630.8|11593.3|0
1637754360000|2021-11-24 11:46:00|11631.1|11593.6|11634.3|11596.8|11634.3|11596.8|11631.1|11593.6|0
1637754390000|2021-11-24 11:46:30|11634.8|11597.3|11634.8|11597.3|11634.8|11597.3|11634.8|11597.3|0
1637754510000|2021-11-24 11:48:30|11635.2|11597.7|11639.3|11601.8|11639.3|11601.8|11635.2|11597.7|0
1637754520000|2021-11-24 11:48:40|11638.8|11601.3|11639.3|11601.8|11639.3|11601.8|11638.8|11601.3|0
1637754810000|2021-11-24 11:53:30|11640.3|11602.8|11643.3|11605.8|11643.3|11605.8|11640.3|11602.8|0
1637754860000|2021-11-24 11:54:20|11643.2|11605.7|11639.8|11602.3|11643.2|11605.7|11639.8|11602.3|0
1637754910000|2021-11-24 11:55:10|11639.5|11602|11636.3|11598.8|11639.5|11602|11636.3|11598.8|0
1637754920000|2021-11-24 11:55:20|11636.2|11598.7|11635.8|11598.3|11636.2|11598.7|11635.8|11598.3|0
1637754930000|2021-11-24 11:55:30|11635.6|11598.1|11631.8|11594.3|11635.6|11598.1|11631.8|11594.3|0
1637755020000|2021-11-24 11:57:00|11629.3|11591.8|11628.8|11591.3|11629.3|11591.8|11628.8|11591.3|0
1637755080000|2021-11-24 11:58:00|11628.7|11591.2|11631.3|11593.8|11631.3|11593.8|11628.5|11591|0
1637755300000|2021-11-24 12:01:40|11625.3|11587.8|11625.3|11587.8|11625.3|11587.8|11625.3|11587.8|0
1637755320000|2021-11-24 12:02:00|11625.1|11587.6|11626.3|11588.8|11626.3|11588.8|11622.8|11585.3|0
1637755330000|2021-11-24 12:02:10|11631.3|11593.8|11632.8|11595.3|11632.8|11595.3|11631.3|11593.8|0
1637755340000|2021-11-24 12:02:20|11633.1|11595.6|11629.8|11592.3|11633.1|11595.6|11628.8|11591.3|0
1637755350000|2021-11-24 12:02:30|11630.8|11593.3|11632.3|11594.8|11632.3|11594.8|11630.8|11593.3|0
1637755370000|2021-11-24 12:02:50|11631.8|11594.3|11625.7|11588.2|11631.8|11594.3|11625.7|11588.2|0
1637755380000|2021-11-24 12:03:00|11625.3|11587.8|11625.3|11587.8|11625.3|11587.8|11625.3|11587.8|0
1637755390000|2021-11-24 12:03:10|11625.8|11588.3|11625.8|11588.3|11625.8|11588.3|11625.8|11588.3|0
1637755450000|2021-11-24 12:04:10|11625.6|11588.1|11624.3|11586.8|11625.6|11588.1|11623.3|11585.8|0
1637755480000|2021-11-24 12:04:40|11623.3|11585.8|11623.3|11585.8|11623.3|11585.8|11623.3|11585.8|0
1637755490000|2021-11-24 12:04:50|11622.8|11585.3|11622.8|11585.3|11622.8|11585.3|11622.8|11585.3|0
1637755500000|2021-11-24 12:05:00|11623.8|11586.3|11628.8|11591.3|11628.8|11591.3|11623.8|11586.3|0
1637755630000|2021-11-24 12:07:10|11628.7|11591.2|11628.7|11591.2|11628.7|11591.2|11628.7|11591.2|0
1637755700000|2021-11-24 12:08:20|11628.8|11591.3|11632.7|11595.2|11633.2|11595.7|11628.8|11591.3|0
1637755720000|2021-11-24 12:08:40|11632.2|11594.7|11632.2|11594.7|11632.2|11594.7|11632.2|11594.7|0
1637755760000|2021-11-24 12:09:20|11632.7|11595.2|11632.7|11595.2|11632.7|11595.2|11632.7|11595.2|0
1637755770000|2021-11-24 12:09:30|11633.2|11595.7|11633.2|11595.7|11633.2|11595.7|11633.2|11595.7|0
1637755780000|2021-11-24 12:09:40|11633.3|11595.8|11632.2|11594.7|11633.7|11596.2|11632.2|11594.7|0
1637755840000|2021-11-24 12:10:40|11633.2|11595.7|11634.2|11596.7|11634.2|11596.7|11633.2|11595.7|0
1637755850000|2021-11-24 12:10:50|11634.1|11596.6|11632.2|11594.7|11634.1|11596.6|11632.2|11594.7|0
1637755860000|2021-11-24 12:11:00|11631.7|11594.2|11631.2|11593.7|11631.7|11594.2|11631.2|11593.7|0
1637755870000|2021-11-24 12:11:10|11632.2|11594.7|11632.2|11594.7|11632.2|11594.7|11632.2|11594.7|0
1637755880000|2021-11-24 12:11:20|11634.2|11596.7|11635.7|11598.2|11635.7|11598.2|11634.2|11596.7|0
1637755930000|2021-11-24 12:12:10|11635.8|11598.3|11636.7|11599.2|11636.7|11599.2|11635.8|11598.3|0
1637755940000|2021-11-24 12:12:20|11637.2|11599.7|11638.2|11600.7|11638.2|11600.7|11637.2|11599.7|0
1637756010000|2021-11-24 12:13:30|11637.5|11600|11629.2|11591.7|11637.5|11600|11629.2|11591.7|0
1637756100000|2021-11-24 12:15:00|11629.1|11591.6|11627.7|11590.2|11629.1|11591.6|11627.7|11590.2|0
1637756150000|2021-11-24 12:15:50|11627.6|11590.1|11627.6|11590.1|11627.6|11590.1|11627.6|11590.1|0
1637756160000|2021-11-24 12:16:00|11625.7|11588.2|11626.2|11588.7|11626.2|11588.7|11625.7|11588.2|0
1637756220000|2021-11-24 12:17:00|11627.2|11589.7|11627.2|11589.7|11627.2|11589.7|11627.2|11589.7|0
1637756230000|2021-11-24 12:17:10|11627.3|11589.8|11627.7|11590.2|11627.7|11590.2|11627.3|11589.8|0
1637756260000|2021-11-24 12:17:40|11629.7|11592.2|11630.7|11593.2|11630.7|11593.2|11629.7|11592.2|0
1637756300000|2021-11-24 12:18:20|11631.7|11594.2|11631.7|11594.2|11631.7|11594.2|11631.7|11594.2|0
1637756340000|2021-11-24 12:19:00|11631.8|11594.3|11636.8|11599.3|11636.8|11599.3|11631.8|11594.3|0
1637756350000|2021-11-24 12:19:10|11637.2|11599.7|11638.2|11600.7|11638.2|11600.7|11637.2|11599.7|0
1637756580000|2021-11-24 12:23:00|11637.7|11600.2|11637.7|11600.2|11637.7|11600.2|11637.7|11600.2|0
1637756610000|2021-11-24 12:23:30|11637.4|11599.9|11633.7|11596.2|11637.4|11599.9|11633.2|11595.7|0
1637756840000|2021-11-24 12:27:20|11634.2|11596.7|11634.2|11596.7|11634.2|11596.7|11634.2|11596.7|0
1637757100000|2021-11-24 12:31:40|11634.7|11597.2|11634.7|11597.2|11634.7|11597.2|11634.7|11597.2|0
1637757130000|2021-11-24 12:32:10|11635.7|11598.2|11635.7|11598.2|11635.7|11598.2|11635.7|11598.2|0
1637757270000|2021-11-24 12:34:30|11635.2|11597.7|11629.6|11592.1|11635.2|11597.7|11629.6|11592.1|0
1637757280000|2021-11-24 12:34:40|11628.7|11591.2|11628.7|11591.2|11628.7|11591.2|11628.7|11591.2|0
1637757290000|2021-11-24 12:34:50|11628.9|11591.4|11630.2|11592.7|11630.7|11593.2|11628.9|11591.4|0
1637757300000|2021-11-24 12:35:00|11631.2|11593.7|11631.2|11593.7|11631.2|11593.7|11631.2|11593.7|0
1637757310000|2021-11-24 12:35:10|11631|11593.5|11629.2|11591.7|11631|11593.5|11629.2|11591.7|0
1637757340000|2021-11-24 12:35:40|11629.3|11591.8|11630.7|11593.2|11630.7|11593.2|11629.3|11591.8|0
1637757390000|2021-11-24 12:36:30|11630.2|11592.7|11630.2|11592.7|11630.2|11592.7|11630.2|11592.7|0
1637757400000|2021-11-24 12:36:40|11630.7|11593.2|11630.7|11593.2|11630.7|11593.2|11630.7|11593.2|0
1637757410000|2021-11-24 12:36:50|11630.2|11592.7|11630.2|11592.7|11630.2|11592.7|11630.2|11592.7|0
1637757420000|2021-11-24 12:37:00|11630.7|11593.2|11630.7|11593.2|11630.7|11593.2|11630.7|11593.2|0
1637757440000|2021-11-24 12:37:20|11630.9|11593.4|11634.2|11596.7|11634.2|11596.7|11630.9|11593.4|0
1637757530000|2021-11-24 12:38:50|11635.2|11597.7|11635.2|11597.7|11635.2|11597.7|11635.2|11597.7|0
1637757540000|2021-11-24 12:39:00|11635.1|11597.6|11634.7|11597.2|11635.1|11597.6|11634.7|11597.2|0
1637757720000|2021-11-24 12:42:00|11630.7|11593.2|11630.7|11593.2|11630.7|11593.2|11630.7|11593.2|0
1637757800000|2021-11-24 12:43:20|11631.1|11593.6|11639.7|11602.2|11639.7|11602.2|11631.1|11593.6|0
1637757810000|2021-11-24 12:43:30|11639.6|11602.1|11639.2|11601.7|11639.6|11602.1|11639.2|11601.7|0
1637757870000|2021-11-24 12:44:30|11639.7|11602.2|11639.7|11602.2|11639.7|11602.2|11639.7|11602.2|0
1637757890000|2021-11-24 12:44:50|11640|11602.5|11643.2|11605.7|11643.2|11605.7|11640|11602.5|0
1637757900000|2021-11-24 12:45:00|11643.7|11606.2|11643.7|11606.2|11643.7|11606.2|11643.7|11606.2|0
1637757910000|2021-11-24 12:45:10|11643.4|11605.9|11641.2|11603.7|11643.4|11605.9|11640.7|11603.2|0
1637757940000|2021-11-24 12:45:40|11641.7|11604.2|11641.7|11604.2|11641.7|11604.2|11641.7|11604.2|0
1637758040000|2021-11-24 12:47:20|11640.7|11603.2|11640.7|11603.2|11640.7|11603.2|11640.7|11603.2|0
1637758270000|2021-11-24 12:51:10|11636.7|11599.2|11634.7|11597.2|11636.7|11599.2|11634.2|11596.7|0
1637758280000|2021-11-24 12:51:20|11635.2|11597.7|11635.2|11597.7|11635.2|11597.7|11635.2|11597.7|0
1637758320000|2021-11-24 12:52:00|11636.7|11599.2|11638.2|11600.7|11638.2|11600.7|11636.7|11599.2|0
1637758330000|2021-11-24 12:52:10|11638.7|11601.2|11638.7|11601.2|11638.7|11601.2|11638.7|11601.2|0
1637758340000|2021-11-24 12:52:20|11639.2|11601.7|11639.2|11601.7|11639.2|11601.7|11639.2|11601.7|0
1637758350000|2021-11-24 12:52:30|11637.7|11600.2|11638.2|11600.7|11638.2|11600.7|11637.7|11600.2|0
1637758370000|2021-11-24 12:52:50|11638.7|11601.2|11645.7|11608.2|11645.7|11608.2|11638.7|11601.2|0
1637758380000|2021-11-24 12:53:00|11645.5|11608|11644.7|11607.2|11645.5|11608|11644.2|11606.7|0
1637758400000|2021-11-24 12:53:20|11645.5|11608|11643.2|11605.7|11645.5|11608|11643.2|11605.7|0
1637758410000|2021-11-24 12:53:30|11644.7|11607.2|11644.2|11606.7|11644.7|11607.2|11644.2|11606.7|0
1637758480000|2021-11-24 12:54:40|11644.4|11606.9|11649.7|11612.2|11649.7|11612.2|11644.4|11606.9|0
1637758490000|2021-11-24 12:54:50|11649.6|11612.1|11646.7|11609.2|11649.6|11612.1|11646.7|11609.2|0
1637758510000|2021-11-24 12:55:10|11645.2|11607.7|11644.7|11607.2|11645.2|11607.7|11644.7|11607.2|0
1637758550000|2021-11-24 12:55:50|11644.8|11607.3|11646.7|11609.2|11646.7|11609.2|11644.8|11607.3|0
1637758560000|2021-11-24 12:56:00|11645.2|11607.7|11644.7|11607.2|11645.7|11608.2|11644.2|11606.7|0
1637758570000|2021-11-24 12:56:10|11643.2|11605.7|11643.7|11606.2|11644.2|11606.7|11643.2|11605.7|0
1637758580000|2021-11-24 12:56:20|11643.6|11606.1|11642.2|11604.7|11643.6|11606.1|11642.2|11604.7|0
1637758590000|2021-11-24 12:56:30|11639.2|11601.7|11639.2|11601.7|11639.2|11601.7|11639.2|11601.7|0
1637758600000|2021-11-24 12:56:40|11638.7|11601.2|11638.7|11601.2|11638.7|11601.2|11638.7|11601.2|0
1637758680000|2021-11-24 12:58:00|11638.6|11601.1|11638.2|11600.7|11638.6|11601.1|11638.2|11600.7|0
1637758730000|2021-11-24 12:58:50|11637.7|11600.2|11639.2|11601.7|11639.2|11601.7|11637.7|11600.2|0
1637758740000|2021-11-24 12:59:00|11639.7|11602.2|11639.7|11602.2|11639.7|11602.2|11639.7|11602.2|0
1637758760000|2021-11-24 12:59:20|11637.1|11599.6|11636.7|11599.2|11637.1|11599.6|11636.6|11599.1|0
1637758770000|2021-11-24 12:59:30|11637.1|11599.6|11639.1|11601.6|11639.6|11602.1|11637.1|11599.6|0
1637758780000|2021-11-24 12:59:40|11639.6|11602.1|11640.1|11602.6|11640.1|11602.6|11639.6|11602.1|0
1637758790000|2021-11-24 12:59:50|11640.6|11603.1|11640.6|11603.1|11640.6|11603.1|11640.6|11603.1|0
1637758800000|2021-11-24 13:00:00|11640.7|11603.2|11641.6|11604.1|11641.6|11604.1|11639.1|11601.6|0
1637758810000|2021-11-24 13:00:10|11642.1|11604.6|11650.1|11612.6|11650.1|11612.6|11642.1|11604.6|0
1637758820000|2021-11-24 13:00:20|11650.2|11612.7|11647.6|11610.1|11650.6|11613.1|11647.6|11610.1|0
1637758830000|2021-11-24 13:00:30|11646.1|11608.6|11645.1|11607.6|11646.1|11608.6|11645.1|11607.6|0
1637758840000|2021-11-24 13:00:40|11644.6|11607.1|11642.7|11605.2|11644.6|11607.1|11642.6|11605.1|0
1637758850000|2021-11-24 13:00:50|11645.1|11607.6|11647.6|11610.1|11647.7|11610.2|11645.1|11607.6|0
1637758860000|2021-11-24 13:01:00|11647.5|11610|11643.1|11605.6|11647.5|11610|11641.6|11604.1|0
1637758870000|2021-11-24 13:01:10|11642.6|11605.1|11643.1|11605.6|11643.1|11605.6|11641.7|11604.2|0
1637758880000|2021-11-24 13:01:20|11643|11605.5|11642.6|11605.1|11643|11605.5|11641.1|11603.6|0
1637758890000|2021-11-24 13:01:30|11640.6|11603.1|11642.1|11604.6|11642.1|11604.6|11639.6|11602.1|0
1637758910000|2021-11-24 13:01:50|11642.6|11605.1|11642.1|11604.6|11644|11606.5|11640.1|11602.6|0
1637758920000|2021-11-24 13:02:00|11640.6|11603.1|11636.6|11599.1|11641.1|11603.6|11636.6|11599.1|0
1637758930000|2021-11-24 13:02:10|11634.6|11597.1|11634.1|11596.6|11635.1|11597.6|11634.1|11596.6|0
1637758940000|2021-11-24 13:02:20|11633.8|11596.3|11632.6|11595.1|11633.8|11596.3|11629.8|11592.3|0
1637758960000|2021-11-24 13:02:40|11633.1|11595.6|11631.8|11594.3|11633.1|11595.6|11631.6|11594.1|0
1637758970000|2021-11-24 13:02:50|11632.1|11594.6|11631.1|11593.6|11632.1|11594.6|11630.6|11593.1|0
1637758980000|2021-11-24 13:03:00|11630.6|11593.1|11630.6|11593.1|11630.6|11593.1|11630.6|11593.1|0
1637759010000|2021-11-24 13:03:30|11630.1|11592.6|11627.7|11590.2|11630.1|11592.6|11625.6|11588.1|0
1637759020000|2021-11-24 13:03:40|11628.1|11590.6|11623.7|11586.2|11628.1|11590.6|11623.6|11586.1|0
1637759030000|2021-11-24 13:03:50|11624.6|11587.1|11621.6|11584.1|11624.6|11587.1|11621.6|11584.1|0
1637759040000|2021-11-24 13:04:00|11622.1|11584.6|11624.2|11586.7|11624.2|11586.7|11622.1|11584.6|0
1637759050000|2021-11-24 13:04:10|11624.6|11587.1|11624.6|11587.1|11624.6|11587.1|11624.6|11587.1|0
1637759060000|2021-11-24 13:04:20|11624.8|11587.3|11626.6|11589.1|11626.6|11589.1|11624.8|11587.3|0
1637759070000|2021-11-24 13:04:30|11627.6|11590.1|11629.1|11591.6|11629.1|11591.6|11627.6|11590.1|0
1637759080000|2021-11-24 13:04:40|11627.1|11589.6|11624.5|11587|11627.1|11589.6|11624.5|11587|0
1637759090000|2021-11-24 13:04:50|11623.6|11586.1|11623.6|11586.1|11623.6|11586.1|11623.1|11585.6|0
1637759100000|2021-11-24 13:05:00|11626.1|11588.6|11626.6|11589.1|11626.6|11589.1|11626.1|11588.6|0
1637759110000|2021-11-24 13:05:10|11626.4|11588.9|11623.6|11586.1|11626.4|11588.9|11623.6|11586.1|0
1637759120000|2021-11-24 13:05:20|11623.1|11585.6|11622.6|11585.1|11624.6|11587.1|11622.6|11585.1|0
1637759130000|2021-11-24 13:05:30|11622.7|11585.2|11622.1|11584.6|11622.7|11585.2|11622.1|11584.6|0
1637759140000|2021-11-24 13:05:40|11622.2|11584.7|11622.6|11585.1|11623.1|11585.6|11622.2|11584.7|0
1637759150000|2021-11-24 13:05:50|11621.6|11584.1|11610.6|11573.1|11621.6|11584.1|11610.1|11572.6|0
1637759160000|2021-11-24 13:06:00|11610.1|11572.6|11610.3|11572.8|11610.6|11573.1|11607.7|11570.2|0
1637759170000|2021-11-24 13:06:10|11613.1|11575.6|11616.2|11578.7|11616.8|11579.3|11613.1|11575.6|0
1637759190000|2021-11-24 13:06:30|11613|11575.5|11616.4|11578.9|11616.4|11578.9|11613|11575.5|0
1637759210000|2021-11-24 13:06:50|11616.5|11579|11618.3|11580.8|11618.3|11580.8|11616.5|11579|0
1637759220000|2021-11-24 13:07:00|11618.1|11580.6|11613|11575.5|11618.1|11580.6|11608.7|11571.2|0
1637759230000|2021-11-24 13:07:10|11614|11576.5|11613|11575.5|11614|11576.5|11612.5|11575|0
1637759240000|2021-11-24 13:07:20|11612.5|11575|11610.2|11572.7|11612.5|11575|11607.3|11569.8|0
1637759250000|2021-11-24 13:07:30|11610.7|11573.2|11607.9|11570.4|11610.7|11573.2|11607.8|11570.3|0
1637759260000|2021-11-24 13:07:40|11610.6|11573.1|11610.6|11573.1|11610.6|11573.1|11610.6|11573.1|0
1637759280000|2021-11-24 13:08:00|11611.3|11573.8|11614|11576.5|11614.9|11577.4|11611.3|11573.8|0
1637759290000|2021-11-24 13:08:10|11614.9|11577.4|11615.9|11578.4|11615.9|11578.4|11614.5|11577|0
1637759300000|2021-11-24 13:08:20|11615.8|11578.3|11615.9|11578.4|11615.9|11578.4|11614.5|11577|0
1637759320000|2021-11-24 13:08:40|11615.8|11578.3|11614.5|11577|11615.8|11578.3|11614|11576.5|0
1637759340000|2021-11-24 13:09:00|11615.4|11577.9|11615.9|11578.4|11615.9|11578.4|11614|11576.5|0
1637759350000|2021-11-24 13:09:10|11615.4|11577.9|11616|11578.5|11616.4|11578.9|11614.5|11577|0
1637759360000|2021-11-24 13:09:20|11617.4|11579.9|11620.2|11582.7|11620.2|11582.7|11616.9|11579.4|0
1637759370000|2021-11-24 13:09:30|11619.7|11582.2|11616.4|11578.9|11619.7|11582.2|11616.4|11578.9|0
1637759380000|2021-11-24 13:09:40|11616.5|11579|11619.7|11582.2|11619.7|11582.2|11616.5|11579|0
1637759390000|2021-11-24 13:09:50|11619.8|11582.3|11621.2|11583.7|11621.2|11583.7|11619.8|11582.3|0
1637759400000|2021-11-24 13:10:00|11621.7|11584.2|11623.1|11585.6|11624.1|11586.6|11621.7|11584.2|0
1637759410000|2021-11-24 13:10:10|11624.1|11586.6|11622.6|11585.1|11624.1|11586.6|11622.6|11585.1|0
1637759420000|2021-11-24 13:10:20|11622.8|11585.3|11624.1|11586.6|11624.1|11586.6|11622.8|11585.3|0
1637759430000|2021-11-24 13:10:30|11624|11586.5|11622.8|11585.3|11624|11586.5|11622.8|11585.3|0
1637759440000|2021-11-24 13:10:40|11624|11586.5|11624.6|11587.1|11624.6|11587.1|11622.6|11585.1|0
1637759460000|2021-11-24 13:11:00|11624.7|11587.2|11627.1|11589.6|11628.1|11590.6|11624.7|11587.2|0
1637759470000|2021-11-24 13:11:10|11627.6|11590.1|11627.2|11589.7|11627.7|11590.2|11627.1|11589.6|0
1637759480000|2021-11-24 13:11:20|11627.7|11590.2|11628.1|11590.6|11628.1|11590.6|11627.6|11590.1|0
1637759490000|2021-11-24 13:11:30|11627.6|11590.1|11627.6|11590.1|11627.6|11590.1|11627.6|11590.1|0
1637759510000|2021-11-24 13:11:50|11627.4|11589.9|11627.6|11590.1|11628.1|11590.6|11624.1|11586.6|0
1637759520000|2021-11-24 13:12:00|11628.1|11590.6|11628.1|11590.6|11628.1|11590.6|11628.1|11590.6|0
1637759530000|2021-11-24 13:12:10|11628.2|11590.7|11628.6|11591.1|11628.6|11591.1|11628.2|11590.7|0
1637759540000|2021-11-24 13:12:20|11630.1|11592.6|11629.1|11591.6|11630.1|11592.6|11629.1|11591.6|0
1637759570000|2021-11-24 13:12:50|11629.6|11592.1|11629.1|11591.6|11629.6|11592.1|11629.1|11591.6|0
1637759580000|2021-11-24 13:13:00|11628.9|11591.4|11626.6|11589.1|11628.9|11591.4|11626.6|11589.1|0
1637759590000|2021-11-24 13:13:10|11628.1|11590.6|11627.1|11589.6|11628.1|11590.6|11625.6|11588.1|0
1637759600000|2021-11-24 13:13:20|11627.6|11590.1|11628.1|11590.6|11628.1|11590.6|11627.6|11590.1|0
1637759610000|2021-11-24 13:13:30|11627.6|11590.1|11626.1|11588.6|11627.6|11590.1|11625.6|11588.1|0
1637759630000|2021-11-24 13:13:50|11625.1|11587.6|11625.6|11588.1|11625.6|11588.1|11625.1|11587.6|0
1637759650000|2021-11-24 13:14:10|11625.7|11588.2|11625.2|11587.7|11627.1|11589.6|11624.6|11587.1|0
1637759670000|2021-11-24 13:14:30|11626.1|11588.6|11626.6|11589.1|11626.6|11589.1|11626.1|11588.6|0
1637759680000|2021-11-24 13:14:40|11626.1|11588.6|11626.1|11588.6|11626.1|11588.6|11626.1|11588.6|0
1637759690000|2021-11-24 13:14:50|11626.6|11589.1|11626.6|11589.1|11626.6|11589.1|11626.6|11589.1|0
1637759700000|2021-11-24 13:15:00|11626.7|11589.2|11623.2|11585.7|11627.1|11589.6|11623.2|11585.7|0
1637759710000|2021-11-24 13:15:10|11622.7|11585.2|11623.6|11586.1|11623.6|11586.1|11622.2|11584.7|0
1637759720000|2021-11-24 13:15:20|11622.6|11585.1|11621.7|11584.2|11622.6|11585.1|11621.7|11584.2|0
1637759740000|2021-11-24 13:15:40|11621.6|11584.1|11616.9|11579.4|11621.6|11584.1|11616.9|11579.4|0
1637759770000|2021-11-24 13:16:10|11617.3|11579.8|11614.4|11576.9|11617.3|11579.8|11614|11576.5|0
1637759780000|2021-11-24 13:16:20|11614.9|11577.4|11614.4|11576.9|11614.9|11577.4|11614.4|11576.9|0
1637759790000|2021-11-24 13:16:30|11615.4|11577.9|11613.9|11576.4|11615.4|11577.9|11613.9|11576.4|0
1637759800000|2021-11-24 13:16:40|11611.1|11573.6|11608.2|11570.7|11611.1|11573.6|11608.2|11570.7|0
1637759810000|2021-11-24 13:16:50|11608.7|11571.2|11609.1|11571.6|11609.2|11571.7|11608.7|11571.2|0
1637759820000|2021-11-24 13:17:00|11608.7|11571.2|11611.6|11574.1|11611.6|11574.1|11608.7|11571.2|0
1637759830000|2021-11-24 13:17:10|11613|11575.5|11613|11575.5|11613|11575.5|11613|11575.5|0
1637759840000|2021-11-24 13:17:20|11613.5|11576|11614.9|11577.4|11614.9|11577.4|11613.5|11576|0
1637759850000|2021-11-24 13:17:30|11615.4|11577.9|11613.5|11576|11615.4|11577.9|11613.5|11576|0
1637759860000|2021-11-24 13:17:40|11614|11576.5|11615.4|11577.9|11615.4|11577.9|11614|11576.5|0
1637759870000|2021-11-24 13:17:50|11614.9|11577.4|11615.9|11578.4|11615.9|11578.4|11614.9|11577.4|0
1637759880000|2021-11-24 13:18:00|11615.4|11577.9|11614.9|11577.4|11615.4|11577.9|11614.9|11577.4|0
1637759890000|2021-11-24 13:18:10|11615.4|11577.9|11616.9|11579.4|11617.9|11580.4|11615.4|11577.9|0
1637759900000|2021-11-24 13:18:20|11617.4|11579.9|11617.9|11580.4|11617.9|11580.4|11617.4|11579.9|0
1637759910000|2021-11-24 13:18:30|11619.3|11581.8|11620.7|11583.2|11620.7|11583.2|11619.3|11581.8|0
1637759930000|2021-11-24 13:18:50|11622.1|11584.6|11623.1|11585.6|11623.1|11585.6|11622.1|11584.6|0
1637759940000|2021-11-24 13:19:00|11623.2|11585.7|11622.7|11585.2|11624|11586.5|11622.7|11585.2|0
1637759950000|2021-11-24 13:19:10|11623.1|11585.6|11623.1|11585.6|11623.1|11585.6|11623.1|11585.6|0
1637759960000|2021-11-24 13:19:20|11622.6|11585.1|11622.6|11585.1|11622.6|11585.1|11622.6|11585.1|0
1637759980000|2021-11-24 13:19:40|11622.1|11584.6|11622.1|11584.6|11622.1|11584.6|11622.1|11584.6|0
1637760000000|2021-11-24 13:20:00|11622|11584.5|11616.8|11579.3|11622|11584.5|11616.8|11579.3|0
1637760010000|2021-11-24 13:20:10|11615.3|11577.8|11608.2|11570.7|11615.3|11577.8|11608.2|11570.7|0
1637760020000|2021-11-24 13:20:20|11607.6|11570.1|11607.3|11569.8|11607.6|11570.1|11601|11563.5|0
1637760040000|2021-11-24 13:20:40|11606.8|11569.3|11607.3|11569.8|11607.3|11569.8|11606.8|11569.3|0
1637760050000|2021-11-24 13:20:50|11606.8|11569.3|11606.8|11569.3|11606.8|11569.3|11606.8|11569.3|0
1637760080000|2021-11-24 13:21:20|11606.6|11569.1|11602|11564.5|11606.6|11569.1|11602|11564.5|0
1637760090000|2021-11-24 13:21:30|11598.2|11560.7|11596.7|11559.2|11598.2|11560.7|11596.7|11559.2|0
1637760110000|2021-11-24 13:21:50|11595.8|11558.3|11597.7|11560.2|11597.7|11560.2|11595.8|11558.3|0
1637760120000|2021-11-24 13:22:00|11603.6|11566.1|11603|11565.5|11603.6|11566.1|11603|11565.5|0
1637760130000|2021-11-24 13:22:10|11605.3|11567.8|11605.3|11567.8|11605.3|11567.8|11605.3|11567.8|0
1637760140000|2021-11-24 13:22:20|11607.8|11570.3|11607.8|11570.3|11607.8|11570.3|11607.8|11570.3|0
1637760160000|2021-11-24 13:22:40|11605.9|11568.4|11601|11563.5|11605.9|11568.4|11601|11563.5|0
1637760240000|2021-11-24 13:24:00|11602.4|11564.9|11602.4|11564.9|11602.4|11564.9|11602.4|11564.9|0
1637760260000|2021-11-24 13:24:20|11601.9|11564.4|11597.7|11560.2|11601.9|11564.4|11597.7|11560.2|0
1637760270000|2021-11-24 13:24:30|11596.3|11558.8|11596.6|11559.1|11596.6|11559.1|11595.6|11558.1|0
1637760290000|2021-11-24 13:24:50|11599.6|11562.1|11600.6|11563.1|11600.6|11563.1|11599.6|11562.1|2
1637760300000|2021-11-24 13:25:00|11600.1|11562.6|11603.6|11566.1|11603.6|11566.1|11600.1|11562.6|0
1637760320000|2021-11-24 13:25:20|11600.6|11563.1|11596.6|11559.1|11600.6|11563.1|11596.6|11559.1|0
1637760340000|2021-11-24 13:25:40|11596.8|11559.3|11603.6|11566.1|11603.6|11566.1|11596.8|11559.3|0
1637760400000|2021-11-24 13:26:40|11603.7|11566.2|11603.1|11565.6|11604.1|11566.6|11602.1|11564.6|0
1637760410000|2021-11-24 13:26:50|11603.6|11566.1|11603.6|11566.1|11603.6|11566.1|11603.6|11566.1|0
1637760450000|2021-11-24 13:27:30|11603.4|11565.9|11602.1|11564.6|11603.4|11565.9|11601.1|11563.6|0
1637760460000|2021-11-24 13:27:40|11601.6|11564.1|11603.6|11566.1|11603.6|11566.1|11601.6|11564.1|0
1637760480000|2021-11-24 13:28:00|11604.1|11566.6|11602.1|11564.6|11604.1|11566.6|11602.1|11564.6|0
1637760490000|2021-11-24 13:28:10|11601.6|11564.1|11601.8|11564.3|11601.8|11564.3|11601.6|11564.1|0
1637760500000|2021-11-24 13:28:20|11603.9|11566.4|11607.1|11569.6|11607.1|11569.6|11601.6|11564.1|0
1637760510000|2021-11-24 13:28:30|11607.6|11570.1|11607.6|11570.1|11607.6|11570.1|11607.6|11570.1|0
1637760520000|2021-11-24 13:28:40|11608.1|11570.6|11609|11571.5|11609.1|11571.6|11608.1|11570.6|0
1637760540000|2021-11-24 13:29:00|11608.1|11570.6|11608.1|11570.6|11608.1|11570.6|11608.1|11570.6|0
1637760590000|2021-11-24 13:29:50|11609.1|11571.6|11609.1|11571.6|11609.1|11571.6|11607.6|11570.1|0
1637760600000|2021-11-24 13:30:00|11607.6|11570.1|11607.6|11570.1|11607.6|11570.1|11607.6|11570.1|0
1637760610000|2021-11-24 13:30:10|11607.3|11569.8|11606.6|11569.1|11607.3|11569.8|11604.2|11566.7|0
1637760620000|2021-11-24 13:30:20|11606.5|11569|11605.1|11567.6|11606.5|11569|11605.1|11567.6|0
1637760650000|2021-11-24 13:30:50|11604.8|11567.3|11601.6|11564.1|11604.8|11567.3|11601.6|11564.1|0
1637760660000|2021-11-24 13:31:00|11599.6|11562.1|11603.6|11566.1|11603.6|11566.1|11599.1|11561.6|0
1637760670000|2021-11-24 13:31:10|11600.5|11563|11599.6|11562.1|11600.5|11563|11599.6|11562.1|0
1637760710000|2021-11-24 13:31:50|11599.5|11562|11599.1|11561.6|11599.5|11562|11599.1|11561.6|0
1637760720000|2021-11-24 13:32:00|11599.2|11561.7|11601.5|11564|11601.6|11564.1|11599.2|11561.7|0
1637760730000|2021-11-24 13:32:10|11601.1|11563.6|11601.1|11563.6|11601.1|11563.6|11601.1|11563.6|0
1637760750000|2021-11-24 13:32:30|11601.6|11564.1|11601.6|11564.1|11601.6|11564.1|11601.6|11564.1|0
1637760810000|2021-11-24 13:33:30|11600.1|11562.6|11601.1|11563.6|11601.1|11563.6|11600.1|11562.6|0
1637760860000|2021-11-24 13:34:20|11601.6|11564.1|11601.6|11564.1|11601.6|11564.1|11601.6|11564.1|0
1637760890000|2021-11-24 13:34:50|11600.6|11563.1|11600.5|11563|11600.6|11563.1|11600.5|11563|0
1637760900000|2021-11-24 13:35:00|11600.1|11562.6|11598.1|11560.6|11600.1|11562.6|11597.6|11560.1|0
1637760910000|2021-11-24 13:35:10|11595.6|11558.1|11592.6|11555.1|11595.6|11558.1|11592.6|11555.1|0
1637760920000|2021-11-24 13:35:20|11592.5|11555|11591.6|11554.1|11592.5|11555|11591.6|11554.1|0
1637760930000|2021-11-24 13:35:30|11592.1|11554.6|11592.1|11554.6|11592.1|11554.6|11592.1|11554.6|0
1637760940000|2021-11-24 13:35:40|11592|11554.5|11591.6|11554.1|11592|11554.5|11591.6|11554.1|0
1637760950000|2021-11-24 13:35:50|11592.1|11554.6|11598|11560.5|11598.1|11560.6|11592.1|11554.6|0
1637760960000|2021-11-24 13:36:00|11597.6|11560.1|11595.6|11558.1|11597.6|11560.1|11595.6|11558.1|0
1637760970000|2021-11-24 13:36:10|11595.5|11558|11595.1|11557.6|11595.5|11558|11595.1|11557.6|0
1637760990000|2021-11-24 13:36:30|11595|11557.5|11594.6|11557.1|11595|11557.5|11594.6|11557.1|0
1637761030000|2021-11-24 13:37:10|11595.6|11558.1|11595.6|11558.1|11595.6|11558.1|11595.6|11558.1|0
1637761070000|2021-11-24 13:37:50|11596.6|11559.1|11595.1|11557.6|11596.6|11559.1|11594.6|11557.1|0
1637761080000|2021-11-24 13:38:00|11595|11557.5|11594.6|11557.1|11595|11557.5|11594|11556.5|0
1637761090000|2021-11-24 13:38:10|11594.5|11557|11593.9|11556.4|11594.5|11557|11593.9|11556.4|0
1637761100000|2021-11-24 13:38:20|11592.1|11554.6|11593|11555.5|11593.1|11555.6|11592.1|11554.6|0
1637761110000|2021-11-24 13:38:30|11592.6|11555.1|11592.6|11555.1|11593.1|11555.6|11592.6|11555.1|0
1637761120000|2021-11-24 13:38:40|11592.4|11554.9|11590.6|11553.1|11592.4|11554.9|11590.1|11552.6|0
1637761130000|2021-11-24 13:38:50|11590.1|11552.6|11590.1|11552.6|11590.1|11552.6|11590.1|11552.6|0
1637761150000|2021-11-24 13:39:10|11590|11552.5|11586.6|11549.1|11590|11552.5|11586.6|11549.1|0
1637761160000|2021-11-24 13:39:20|11586.7|11549.2|11590.6|11553.1|11590.6|11553.1|11586.7|11549.2|0
1637761180000|2021-11-24 13:39:40|11592.6|11555.1|11593.1|11555.6|11593.1|11555.6|11592.6|11555.1|0
1637761190000|2021-11-24 13:39:50|11593.2|11555.7|11594.1|11556.6|11594.1|11556.6|11591.6|11554.1|0
1637761200000|2021-11-24 13:40:00|11594.6|11557.1|11596.3|11558.8|11596.3|11558.8|11594.6|11557.1|0
1637761210000|2021-11-24 13:40:10|11593|11555.5|11589.6|11552.1|11593|11555.5|11589.6|11552.1|0
1637761220000|2021-11-24 13:40:20|11590.1|11552.6|11590.6|11553.1|11590.6|11553.1|11590.1|11552.6|0
1637761230000|2021-11-24 13:40:30|11593.1|11555.6|11593.1|11555.6|11593.1|11555.6|11593.1|11555.6|0
1637761240000|2021-11-24 13:40:40|11595.6|11558.1|11595.6|11558.1|11596.1|11558.6|11595.6|11558.1|0
1637761250000|2021-11-24 13:40:50|11596.1|11558.6|11594.1|11556.6|11596.1|11558.6|11594.1|11556.6|0
1637761260000|2021-11-24 13:41:00|11594|11556.5|11593.6|11556.1|11594|11556.5|11593.6|11556.1|0
1637761270000|2021-11-24 13:41:10|11594.1|11556.6|11594.1|11556.6|11594.1|11556.6|11594.1|11556.6|0
1637761290000|2021-11-24 13:41:30|11594|11556.5|11595.1|11557.6|11595.1|11557.6|11592.6|11555.1|0
1637761300000|2021-11-24 13:41:40|11598.6|11561.1|11598.1|11560.6|11598.6|11561.1|11598.1|11560.6|0
1637761310000|2021-11-24 13:41:50|11598|11560.5|11604.1|11566.6|11605.6|11568.1|11597.6|11560.1|0
1637761320000|2021-11-24 13:42:00|11605.1|11567.6|11605.1|11567.6|11605.1|11567.6|11605.1|11567.6|0
1637761330000|2021-11-24 13:42:10|11605.6|11568.1|11605.6|11568.1|11605.6|11568.1|11605.6|11568.1|0
1637761340000|2021-11-24 13:42:20|11607.6|11570.1|11614.1|11576.6|11614.1|11576.6|11606.6|11569.1|0
1637761350000|2021-11-24 13:42:30|11614.6|11577.1|11610.1|11572.6|11615.6|11578.1|11610.1|11572.6|0
1637761370000|2021-11-24 13:42:50|11610.2|11572.7|11611.6|11574.1|11611.6|11574.1|11610.2|11572.7|0
1637761380000|2021-11-24 13:43:00|11610.6|11573.1|11608.4|11570.9|11610.6|11573.1|11608.4|11570.9|0
1637761390000|2021-11-24 13:43:10|11607.1|11569.6|11607.6|11570.1|11607.6|11570.1|11607.1|11569.6|0
1637761400000|2021-11-24 13:43:20|11608.1|11570.6|11611|11573.5|11611|11573.5|11608.1|11570.6|0
1637761410000|2021-11-24 13:43:30|11610.6|11573.1|11610.1|11572.6|11610.6|11573.1|11607.6|11570.1|0
1637761430000|2021-11-24 13:43:50|11609.9|11572.4|11608.5|11571|11609.9|11572.4|11608.5|11571|0
1637761440000|2021-11-24 13:44:00|11607.6|11570.1|11609.1|11571.6|11609.1|11571.6|11607.6|11570.1|0
1637761470000|2021-11-24 13:44:30|11607.1|11569.6|11607.6|11570.1|11607.6|11570.1|11607.1|11569.6|0
1637761480000|2021-11-24 13:44:40|11607.5|11570|11610.6|11573.1|11610.6|11573.1|11607.5|11570|0
1637761490000|2021-11-24 13:44:50|11610.4|11572.9|11607.6|11570.1|11610.4|11572.9|11607.6|11570.1|0
1637761510000|2021-11-24 13:45:10|11607.5|11570|11607.1|11569.6|11607.5|11570|11607.1|11569.6|0
1637761520000|2021-11-24 13:45:20|11606.9|11569.4|11606.6|11569.1|11606.9|11569.4|11603.6|11566.1|0
1637761530000|2021-11-24 13:45:30|11606.5|11569|11605.6|11568.1|11606.5|11569|11605.6|11568.1|0
1637761540000|2021-11-24 13:45:40|11606.1|11568.6|11607.1|11569.6|11607.1|11569.6|11606.1|11568.6|0
1637761610000|2021-11-24 13:46:50|11606.7|11569.2|11606.1|11568.6|11606.7|11569.2|11603.1|11565.6|0
1637761650000|2021-11-24 13:47:30|11605.9|11568.4|11601.6|11564.1|11605.9|11568.4|11601.6|11564.1|0
1637761660000|2021-11-24 13:47:40|11602.6|11565.1|11602.6|11565.1|11602.6|11565.1|11602.6|11565.1|0
1637761670000|2021-11-24 13:47:50|11603.1|11565.6|11607.1|11569.6|11607.1|11569.6|11603.1|11565.6|0
1637761680000|2021-11-24 13:48:00|11605.1|11567.6|11605.6|11568.1|11605.6|11568.1|11604.1|11566.6|0
1637761690000|2021-11-24 13:48:10|11606.1|11568.6|11604.1|11566.6|11606.1|11568.6|11604.1|11566.6|0
1637761700000|2021-11-24 13:48:20|11604.3|11566.8|11601.1|11563.6|11604.3|11566.8|11601.1|11563.6|0
1637761740000|2021-11-24 13:49:00|11605.6|11568.1|11605.6|11568.1|11605.6|11568.1|11605.6|11568.1|0
1637761750000|2021-11-24 13:49:10|11606.1|11568.6|11606.1|11568.6|11606.1|11568.6|11606.1|11568.6|0
1637761770000|2021-11-24 13:49:30|11605.8|11568.3|11603.1|11565.6|11605.8|11568.3|11603.1|11565.6|0
1637761810000|2021-11-24 13:50:10|11600.6|11563.1|11599.6|11562.1|11600.6|11563.1|11599.6|11562.1|0
1637761820000|2021-11-24 13:50:20|11599.5|11562|11598.6|11561.1|11599.5|11562|11597.6|11560.1|0
1637761830000|2021-11-24 13:50:30|11599.6|11562.1|11599.4|11561.9|11599.6|11562.1|11599.4|11561.9|0
1637761840000|2021-11-24 13:50:40|11598.1|11560.6|11607.1|11569.6|11607.1|11569.6|11598.1|11560.6|0
1637761850000|2021-11-24 13:50:50|11607.6|11570.1|11603.6|11566.1|11608.1|11570.6|11603.6|11566.1|0
1637761870000|2021-11-24 13:51:10|11603.4|11565.9|11601.6|11564.1|11603.4|11565.9|11601.6|11564.1|0
1637761880000|2021-11-24 13:51:20|11601.5|11564|11602.1|11564.6|11602.1|11564.6|11600.5|11563|0
1637761890000|2021-11-24 13:51:30|11604.1|11566.6|11604|11566.5|11604.1|11566.6|11604|11566.5|0
1637761900000|2021-11-24 13:51:40|11603.6|11566.1|11603.6|11566.1|11603.6|11566.1|11603.6|11566.1|0
1637761940000|2021-11-24 13:52:20|11603.1|11565.6|11600.1|11562.6|11603.1|11565.6|11600.1|11562.6|0
1637761950000|2021-11-24 13:52:30|11602.6|11565.1|11603.1|11565.6|11603.1|11565.6|11602.6|11565.1|0
1637761970000|2021-11-24 13:52:50|11602.6|11565.1|11602.1|11564.6|11602.6|11565.1|11602.1|11564.6|0
1637761990000|2021-11-24 13:53:10|11603.1|11565.6|11607.1|11569.6|11607.1|11569.6|11603.1|11565.6|0
1637762000000|2021-11-24 13:53:20|11607.6|11570.1|11607.6|11570.1|11607.6|11570.1|11607.6|11570.1|0
1637762010000|2021-11-24 13:53:30|11608.6|11571.1|11608.6|11571.1|11608.6|11571.1|11608.6|11571.1|0
1637762040000|2021-11-24 13:54:00|11608.1|11570.6|11608.1|11570.6|11608.1|11570.6|11608.1|11570.6|0
1637762060000|2021-11-24 13:54:20|11607.6|11570.1|11607.6|11570.1|11607.6|11570.1|11607.6|11570.1|0
1637762100000|2021-11-24 13:55:00|11605.6|11568.1|11605.6|11568.1|11606.1|11568.6|11605.6|11568.1|0
1637762120000|2021-11-24 13:55:20|11605.4|11567.9|11605.1|11567.6|11605.4|11567.9|11605.1|11567.6|0
1637762130000|2021-11-24 13:55:30|11605|11567.5|11604.1|11566.6|11605|11567.5|11604.1|11566.6|0
1637762140000|2021-11-24 13:55:40|11604|11566.5|11602.6|11565.1|11604|11566.5|11602.6|11565.1|0
1637762150000|2021-11-24 13:55:50|11604.6|11567.1|11604.6|11567.1|11604.6|11567.1|11604.6|11567.1|0
1637762160000|2021-11-24 13:56:00|11604.5|11567|11603.6|11566.1|11604.5|11567|11603.6|11566.1|0
1637762200000|2021-11-24 13:56:40|11605.1|11567.6|11605.1|11567.6|11605.1|11567.6|11605.1|11567.6|0
1637762220000|2021-11-24 13:57:00|11605.3|11567.8|11607.6|11570.1|11607.6|11570.1|11605.3|11567.8|0
1637762230000|2021-11-24 13:57:10|11608.1|11570.6|11606.6|11569.1|11610.6|11573.1|11606.6|11569.1|0
1637762240000|2021-11-24 13:57:20|11606.5|11569|11606.6|11569.1|11606.6|11569.1|11606.1|11568.6|0
1637762250000|2021-11-24 13:57:30|11610.1|11572.6|11610.1|11572.6|11610.1|11572.6|11610.1|11572.6|0
1637762260000|2021-11-24 13:57:40|11610.6|11573.1|11610.6|11573.1|11610.6|11573.1|11610.6|11573.1|0
1637762270000|2021-11-24 13:57:50|11612.1|11574.6|11612.1|11574.6|11612.1|11574.6|11612.1|11574.6|0
1637762280000|2021-11-24 13:58:00|11611.8|11574.3|11609.1|11571.6|11611.8|11574.3|11609.1|11571.6|0
1637762290000|2021-11-24 13:58:10|11609.6|11572.1|11606.6|11569.1|11609.6|11572.1|11606.6|11569.1|0
1637762310000|2021-11-24 13:58:30|11607.6|11570.1|11604.8|11567.3|11607.6|11570.1|11604.6|11567.1|0
1637762320000|2021-11-24 13:58:40|11609.1|11571.6|11609.5|11572|11609.5|11572|11608|11570.5|0
1637762330000|2021-11-24 13:58:50|11617.5|11580|11621|11583.5|11621|11583.5|11616.8|11579.3|0
1637762340000|2021-11-24 13:59:00|11621.1|11583.6|11620.5|11583|11621.1|11583.6|11620.1|11582.6|0
1637762350000|2021-11-24 13:59:10|11620|11582.5|11620|11582.5|11620|11582.5|11620|11582.5|0
1637762360000|2021-11-24 13:59:20|11624.5|11587|11623.5|11586|11624.5|11587|11623.5|11586|0
1637762380000|2021-11-24 13:59:40|11624.5|11587|11624|11586.5|11624.7|11587.2|11623.5|11586|0
1637762410000|2021-11-24 14:00:10|11624.1|11586.6|11624.5|11587|11624.5|11587|11624.1|11586.6|0
1637762420000|2021-11-24 14:00:20|11624.7|11587.2|11627|11589.5|11627|11589.5|11624.7|11587.2|0
1637762430000|2021-11-24 14:00:30|11627.1|11589.6|11627.5|11590|11627.5|11590|11627.1|11589.6|0
1637762440000|2021-11-24 14:00:40|11629|11591.5|11627.5|11590|11629|11591.5|11627.5|11590|0
1637762470000|2021-11-24 14:01:10|11625.5|11588|11625.5|11588|11625.5|11588|11625.5|11588|0
1637762480000|2021-11-24 14:01:20|11625|11587.5|11625|11587.5|11625|11587.5|11625|11587.5|0
1637762490000|2021-11-24 14:01:30|11626|11588.5|11626|11588.5|11626|11588.5|11626|11588.5|0
1637762500000|2021-11-24 14:01:40|11626.1|11588.6|11627|11589.5|11627|11589.5|11626.1|11588.6|0
1637762510000|2021-11-24 14:01:50|11630|11592.5|11628.5|11591|11630|11592.5|11628.5|11591|0
1637762520000|2021-11-24 14:02:00|11628|11590.5|11628|11590.5|11628|11590.5|11628|11590.5|0
1637762560000|2021-11-24 14:02:40|11625.5|11588|11625|11587.5|11625.5|11588|11625|11587.5|0
1637762580000|2021-11-24 14:03:00|11622|11584.5|11623|11585.5|11623|11585.5|11622|11584.5|0
1637762590000|2021-11-24 14:03:10|11622.9|11585.4|11621.5|11584|11622.9|11585.4|11621.5|11584|0
1637762620000|2021-11-24 14:03:40|11620.5|11583|11620|11582.5|11620.5|11583|11620|11582.5|0
1637762630000|2021-11-24 14:03:50|11619|11581.5|11618|11580.5|11619|11581.5|11618|11580.5|0
1637762640000|2021-11-24 14:04:00|11617.5|11580|11617.5|11580|11617.5|11580|11616.5|11579|0
1637762650000|2021-11-24 14:04:10|11617.9|11580.4|11622.5|11585|11622.5|11585|11617.9|11580.4|0
1637762690000|2021-11-24 14:04:50|11622|11584.5|11620.5|11583|11622|11584.5|11620.5|11583|0
1637762700000|2021-11-24 14:05:00|11620.7|11583.2|11622.5|11585|11622.5|11585|11620.7|11583.2|0
1637762710000|2021-11-24 14:05:10|11622|11584.5|11620.5|11583|11622|11584.5|11619|11581.5|0
1637762740000|2021-11-24 14:05:40|11619.5|11582|11619.5|11582|11619.5|11582|11619.5|11582|0
1637762760000|2021-11-24 14:06:00|11619.3|11581.8|11621|11583.5|11621|11583.5|11617.5|11580|0
1637762820000|2021-11-24 14:07:00|11618|11580.5|11615.5|11578|11618|11580.5|11613.5|11576|0
1637762830000|2021-11-24 14:07:10|11613.5|11576|11616|11578.5|11616|11578.5|11613.5|11576|0
1637762850000|2021-11-24 14:07:30|11612.5|11575|11612|11574.5|11612.5|11575|11611.5|11574|0
1637762870000|2021-11-24 14:07:50|11611.9|11574.4|11608.5|11571|11611.9|11574.4|11608.5|11571|0
1637762880000|2021-11-24 14:08:00|11607.5|11570|11606.5|11569|11607.5|11570|11606|11568.5|0
1637762900000|2021-11-24 14:08:20|11606|11568.5|11606|11568.5|11606|11568.5|11606|11568.5|0
1637762930000|2021-11-24 14:08:50|11605.5|11568|11605.5|11568|11605.5|11568|11605.5|11568|0
1637762950000|2021-11-24 14:09:10|11605|11567.5|11605.5|11568|11605.5|11568|11605|11567.5|0
1637763000000|2021-11-24 14:10:00|11605.8|11568.3|11607.3|11569.8|11607.3|11569.8|11605.8|11568.3|0
1637763020000|2021-11-24 14:10:20|11606.8|11569.3|11606.8|11569.3|11606.8|11569.3|11606.3|11568.8|0
1637763060000|2021-11-24 14:11:00|11605.8|11568.3|11606.3|11568.8|11606.3|11568.8|11605.8|11568.3|0
1637763100000|2021-11-24 14:11:40|11606.4|11568.9|11607.8|11570.3|11607.8|11570.3|11606.3|11568.8|0
1637763110000|2021-11-24 14:11:50|11609.8|11572.3|11608.8|11571.3|11609.8|11572.3|11608.8|11571.3|0
1637763120000|2021-11-24 14:12:00|11607.3|11569.8|11604.3|11566.8|11607.3|11569.8|11604.3|11566.8|0
1637763130000|2021-11-24 14:12:10|11603.9|11566.4|11598.3|11560.8|11603.9|11566.4|11598.3|11560.8|0
1637763150000|2021-11-24 14:12:30|11598.4|11560.9|11601.6|11564.1|11602.3|11564.8|11598.4|11560.9|0
1637763160000|2021-11-24 14:12:40|11600.8|11563.3|11599.8|11562.3|11600.8|11563.3|11599.8|11562.3|0
1637763170000|2021-11-24 14:12:50|11599.3|11561.8|11599.8|11562.3|11599.8|11562.3|11599.3|11561.8|0
1637763190000|2021-11-24 14:13:10|11599.6|11562.1|11599.3|11561.8|11599.6|11562.1|11596.8|11559.3|0
1637763210000|2021-11-24 14:13:30|11599.8|11562.3|11599.8|11562.3|11599.8|11562.3|11599.8|11562.3|0
1637763240000|2021-11-24 14:14:00|11599.3|11561.8|11598.8|11561.3|11599.3|11561.8|11597.8|11560.3|0
1637763250000|2021-11-24 14:14:10|11597.3|11559.8|11595.8|11558.3|11597.3|11559.8|11595.3|11557.8|0
1637763260000|2021-11-24 14:14:20|11596.3|11558.8|11596.3|11558.8|11596.3|11558.8|11596.3|11558.8|0
1637763280000|2021-11-24 14:14:40|11596.2|11558.7|11595.3|11557.8|11596.2|11558.7|11595.3|11557.8|0
1637763290000|2021-11-24 14:14:50|11594.8|11557.3|11594.3|11556.8|11594.8|11557.3|11594.3|11556.8|0
1637763300000|2021-11-24 14:15:00|11592.3|11554.8|11586.9|11549.4|11592.3|11554.8|11586.9|11549.4|0
1637763330000|2021-11-24 14:15:30|11587.4|11549.9|11587|11549.5|11587.5|11550|11587|11549.5|0
1637763370000|2021-11-24 14:16:10|11588|11550.5|11587.5|11550|11588|11550.5|11587.5|11550|0
1637763380000|2021-11-24 14:16:20|11587.4|11549.9|11586.5|11549|11587.4|11549.9|11586.5|11549|0
1637763390000|2021-11-24 14:16:30|11588|11550.5|11587.9|11550.4|11588|11550.5|11587.9|11550.4|0
1637763400000|2021-11-24 14:16:40|11587.5|11550|11589.8|11552.3|11589.8|11552.3|11587|11549.5|0
1637763420000|2021-11-24 14:17:00|11587.5|11550|11576.3|11538.8|11587.5|11550|11576.3|11538.8|0
1637763430000|2021-11-24 14:17:10|11576|11538.5|11576.1|11538.6|11576.1|11538.6|11576|11538.5|0
1637763450000|2021-11-24 14:17:30|11576|11538.5|11568.2|11530.7|11576|11538.5|11568.2|11530.7|0
1637763460000|2021-11-24 14:17:40|11568.7|11531.2|11568.7|11531.2|11568.7|11531.2|11568.7|11531.2|0
1637763470000|2021-11-24 14:17:50|11569.2|11531.7|11574.6|11537.1|11574.6|11537.1|11568.7|11531.2|0
1637763480000|2021-11-24 14:18:00|11575.1|11537.6|11575.6|11538.1|11575.6|11538.1|11575.1|11537.6|0
1637763490000|2021-11-24 14:18:10|11575.5|11538|11579.1|11541.6|11579.1|11541.6|11575.1|11537.6|0
1637763500000|2021-11-24 14:18:20|11579.6|11542.1|11579.6|11542.1|11579.6|11542.1|11579.6|11542.1|0
1637763510000|2021-11-24 14:18:30|11580.6|11543.1|11581.1|11543.6|11582.1|11544.6|11580.6|11543.1|0
1637763520000|2021-11-24 14:18:40|11581.2|11543.7|11582.1|11544.6|11582.1|11544.6|11581.2|11543.7|0
1637763530000|2021-11-24 14:18:50|11585.6|11548.1|11586.1|11548.6|11586.1|11548.6|11585.6|11548.1|0
1637763570000|2021-11-24 14:19:30|11586.6|11549.1|11586.1|11548.6|11586.6|11549.1|11586.1|11548.6|0
1637763600000|2021-11-24 14:20:00|11586.6|11549.1|11595.1|11557.6|11595.1|11557.6|11586.6|11549.1|0
1637763610000|2021-11-24 14:20:10|11594.6|11557.1|11599.1|11561.6|11599.1|11561.6|11594.6|11557.1|0
1637763620000|2021-11-24 14:20:20|11599.2|11561.7|11598.1|11560.6|11600|11562.5|11598.1|11560.6|0
1637763630000|2021-11-24 14:20:30|11598.6|11561.1|11598.6|11561.1|11598.6|11561.1|11598.6|11561.1|0
1637763660000|2021-11-24 14:21:00|11598.5|11561|11597.1|11559.6|11598.5|11561|11597.1|11559.6|0
1637763670000|2021-11-24 14:21:10|11597|11559.5|11597.6|11560.1|11597.6|11560.1|11596.6|11559.1|0
1637763680000|2021-11-24 14:21:20|11597.5|11560|11596.6|11559.1|11597.5|11560|11596.6|11559.1|0
1637763700000|2021-11-24 14:21:40|11596.5|11559|11596|11558.5|11596.5|11559|11596|11558.5|0
1637763710000|2021-11-24 14:21:50|11593.1|11555.6|11594|11556.5|11595.5|11558|11593.1|11555.6|0
1637763720000|2021-11-24 14:22:00|11593.9|11556.4|11591.5|11554|11593.9|11556.4|11591.5|11554|0
1637763730000|2021-11-24 14:22:10|11591.4|11553.9|11595.5|11558|11595.5|11558|11588.5|11551|0
1637763740000|2021-11-24 14:22:20|11596|11558.5|11595|11557.5|11596|11558.5|11595|11557.5|0
1637763750000|2021-11-24 14:22:30|11594.5|11557|11594.5|11557|11594.5|11557|11594.5|11557|0
1637763770000|2021-11-24 14:22:50|11594.9|11557.4|11597.4|11559.9|11597.4|11559.9|11594.9|11557.4|0
1637763780000|2021-11-24 14:23:00|11597.3|11559.8|11593.9|11556.4|11597.3|11559.8|11592.9|11555.4|0
1637763790000|2021-11-24 14:23:10|11593.4|11555.9|11593.4|11555.9|11593.4|11555.9|11593.4|11555.9|0
1637763810000|2021-11-24 14:23:30|11593.5|11556|11593.9|11556.4|11593.9|11556.4|11593.5|11556|0
1637763840000|2021-11-24 14:24:00|11594.4|11556.9|11594.4|11556.9|11594.4|11556.9|11594.4|11556.9|0
1637763850000|2021-11-24 14:24:10|11594.5|11557|11595|11557.5|11595|11557.5|11594.5|11557|0
1637763860000|2021-11-24 14:24:20|11594|11556.5|11594.4|11556.9|11594.4|11556.9|11594|11556.5|0
1637763880000|2021-11-24 14:24:40|11594.3|11556.8|11593.4|11555.9|11594.3|11556.8|11593.4|11555.9|0
1637763890000|2021-11-24 14:24:50|11591.9|11554.4|11592.9|11555.4|11592.9|11555.4|11591.9|11554.4|0
1637763910000|2021-11-24 14:25:10|11593|11555.5|11592.4|11554.9|11593|11555.5|11592.4|11554.9|0
1637763920000|2021-11-24 14:25:20|11591.9|11554.4|11592|11554.5|11592|11554.5|11591.9|11554.4|0
1637763930000|2021-11-24 14:25:30|11591.5|11554|11591.5|11554|11591.5|11554|11591|11553.5|0
1637763940000|2021-11-24 14:25:40|11592|11554.5|11592.5|11555|11592.5|11555|11592|11554.5|0
1637763960000|2021-11-24 14:26:00|11593.5|11556|11593.5|11556|11593.5|11556|11593.5|11556|0
1637764010000|2021-11-24 14:26:50|11594|11556.5|11593|11555.5|11594.3|11556.8|11593|11555.5|0
1637764020000|2021-11-24 14:27:00|11593.5|11556|11593|11555.5|11593.5|11556|11593|11555.5|0
1637764060000|2021-11-24 14:27:40|11593.5|11556|11593.5|11556|11593.5|11556|11593.5|11556|0
1637764070000|2021-11-24 14:27:50|11593|11555.5|11593|11555.5|11593|11555.5|11593|11555.5|0
1637764080000|2021-11-24 14:28:00|11593.5|11556|11593.5|11556|11593.5|11556|11593.5|11556|0
1637764090000|2021-11-24 14:28:10|11593.4|11555.9|11593|11555.5|11593.4|11555.9|11593|11555.5|0
1637764100000|2021-11-24 14:28:20|11593.5|11556|11594|11556.5|11594|11556.5|11593.5|11556|0
1637764120000|2021-11-24 14:28:40|11593.9|11556.4|11593.5|11556|11593.9|11556.4|11593.5|11556|0
1637764140000|2021-11-24 14:29:00|11593.4|11555.9|11593.4|11555.9|11593.4|11555.9|11593.4|11555.9|0
1637764150000|2021-11-24 14:29:10|11592.6|11555.1|11592.6|11555.1|11592.6|11555.1|11591.2|11553.7|0
1637764190000|2021-11-24 14:29:50|11592.5|11555|11591.1|11553.6|11592.5|11555|11591.1|11553.6|0
1637764200000|2021-11-24 14:30:00|11591.3|11553.8|11595.4|11557.9|11598.7|11561.2|11591.3|11553.8|0
1637764210000|2021-11-24 14:30:10|11597.4|11559.9|11602.6|11565.1|11602.6|11565.1|11597.4|11559.9|0
1637764220000|2021-11-24 14:30:20|11604.1|11566.6|11610.6|11573.1|11610.6|11573.1|11604.1|11566.6|0
1637764230000|2021-11-24 14:30:30|11610.1|11572.6|11610.1|11572.6|11610.1|11572.6|11610.1|11572.6|0
1637764240000|2021-11-24 14:30:40|11601.9|11564.4|11596.2|11558.7|11601.9|11564.4|11596.2|11558.7|0
1637764250000|2021-11-24 14:30:50|11598.2|11560.7|11598.2|11560.7|11598.2|11560.7|11598.2|11560.7|0
1637764260000|2021-11-24 14:31:00|11598.1|11560.6|11599.2|11561.7|11599.2|11561.7|11598.1|11560.6|0
1637764270000|2021-11-24 14:31:10|11599.6|11562.1|11599.6|11562.1|11599.6|11562.1|11599.6|11562.1|0
1637764290000|2021-11-24 14:31:30|11592.9|11567.9|11595.8|11570.8|11599.1|11570.8|11592.9|11561.6|0
1637764300000|2021-11-24 14:31:40|11596.8|11571.8|11598.3|11573.3|11598.3|11573.3|11596.8|11571.8|0
1637764310000|2021-11-24 14:31:50|11605.5|11568|11606.6|11569.1|11606.6|11574.1|11599.1|11568|0
1637764320000|2021-11-24 14:32:00|11607|11569.5|11595.9|11570.9|11607|11575.6|11595.9|11569.5|0
1637764330000|2021-11-24 14:32:10|11605.1|11567.6|11605.1|11567.6|11605.1|11567.6|11605.1|11567.6|0
1637764350000|2021-11-24 14:32:30|11597.8|11572.8|11597.8|11572.8|11597.8|11572.8|11597.8|11572.8|0
1637764360000|2021-11-24 14:32:40|11597.3|11572.3|11597.3|11572.3|11597.3|11572.3|11597.3|11572.3|0
1637764380000|2021-11-24 14:33:00|11595.9|11570.9|11596.9|11571.9|11596.9|11571.9|11595.9|11570.9|0
1637764390000|2021-11-24 14:33:10|11596.8|11571.8|11596.9|11571.9|11596.9|11571.9|11596.4|11571.4|0
1637764400000|2021-11-24 14:33:20|11589|11574|11587.5|11572.5|11589|11574|11587.5|11572.5|0
1637764410000|2021-11-24 14:33:30|11587.6|11572.6|11594.1|11569.1|11594.1|11574|11587.6|11569.1|0
1637764420000|2021-11-24 14:33:40|11596.8|11571.8|11596.9|11571.9|11596.9|11571.9|11596.4|11571.4|0
1637764440000|2021-11-24 14:34:00|11597.3|11572.3|11597.3|11572.3|11597.3|11572.3|11597.3|11572.3|0
1637764460000|2021-11-24 14:34:20|11597.4|11572.4|11598.8|11573.8|11598.8|11573.8|11597.4|11572.4|0
1637764470000|2021-11-24 14:34:30|11596.3|11571.3|11596.3|11571.3|11596.3|11571.3|11596.3|11571.3|0
1637764480000|2021-11-24 14:34:40|11597.3|11572.3|11597.3|11572.3|11597.3|11572.3|11597.3|11572.3|0
1637764490000|2021-11-24 14:34:50|11597.2|11572.2|11597.2|11572.2|11597.2|11572.2|11597.2|11572.2|0
1637764500000|2021-11-24 14:35:00|11597.3|11572.3|11608.7|11583.7|11612.5|11583.7|11597.3|11572.3|0
1637764510000|2021-11-24 14:35:10|11608.9|11583.9|11608.3|11583.3|11611.2|11587.8|11602.8|11583.3|0
1637764520000|2021-11-24 14:35:20|11608.8|11583.8|11601.9|11586.9|11608.8|11587.3|11601.9|11582.8|1
1637764540000|2021-11-24 14:35:40|11607|11582|11608|11583|11608|11583|11607|11582|0
1637764550000|2021-11-24 14:35:50|11610.3|11585.3|11610.3|11585.3|11610.3|11585.3|11610.3|11585.3|0
1637764560000|2021-11-24 14:36:00|11609.3|11584.3|11609.3|11584.3|11609.3|11588.3|11603.3|11583.3|0
1637764590000|2021-11-24 14:36:30|11610.3|11585.3|11610.3|11585.3|11610.3|11585.3|11610.3|11585.3|0
1637764600000|2021-11-24 14:36:40|11616.8|11579.3|11614.3|11589.3|11619.1|11589.3|11611.8|11579.3|0
1637764630000|2021-11-24 14:37:10|11615.7|11590.7|11610.5|11585.5|11615.7|11590.7|11610.5|11585.5|0
1637764640000|2021-11-24 14:37:20|11611.5|11586.5|11611.5|11586.5|11611.5|11586.5|11611.5|11586.5|0
1637764650000|2021-11-24 14:37:30|11611.4|11586.4|11610.8|11573.3|11611.4|11590.5|11605.5|11573.3|0
1637764660000|2021-11-24 14:37:40|11610|11572.5|11611.5|11574|11611.5|11574|11610|11572.5|0
1637764690000|2021-11-24 14:38:10|11605.1|11580.1|11605.1|11580.1|11605.1|11580.1|11605.1|11580.1|0
1637764710000|2021-11-24 14:38:30|11603.7|11578.7|11601.2|11576.2|11603.7|11578.7|11600.2|11575.2|0
1637764720000|2021-11-24 14:38:40|11601.4|11576.4|11603.7|11578.7|11603.7|11578.7|11601.4|11576.4|0
1637764730000|2021-11-24 14:38:50|11600.7|11575.7|11587.9|11572.9|11600.7|11575.7|11587.9|11571.2|0
1637764740000|2021-11-24 14:39:00|11586.9|11571.9|11578.1|11553.1|11586.9|11571.9|11573|11553.1|0
1637764750000|2021-11-24 14:39:10|11579.9|11554.9|11589.6|11552.1|11589.6|11554.9|11579.9|11552.1|0
1637764760000|2021-11-24 14:39:20|11590.1|11552.6|11594.4|11556.9|11594.5|11557|11590.1|11552.6|0
1637764770000|2021-11-24 14:39:30|11594|11556.5|11592.5|11555|11594|11556.5|11592.5|11555|0
1637764780000|2021-11-24 14:39:40|11592.4|11554.9|11596.5|11559|11596.5|11559|11592|11554.5|0
1637764790000|2021-11-24 14:39:50|11594.5|11557|11607|11569.5|11607|11569.5|11594.5|11557|0
1637764800000|2021-11-24 14:40:00|11606.7|11569.2|11606.5|11569|11606.7|11573.7|11598.7|11564|0
1637764810000|2021-11-24 14:40:10|11607|11569.5|11606.5|11569|11607.9|11576.2|11601.2|11569|0
1637764820000|2021-11-24 14:40:20|11599.8|11574.8|11594.2|11569.2|11599.8|11574.8|11594.2|11569.2|0
1637764830000|2021-11-24 14:40:30|11596.2|11571.2|11602.4|11564.9|11602.4|11571.2|11596.2|11564.9|0
1637764840000|2021-11-24 14:40:40|11601.3|11563.8|11599.5|11562|11601.3|11563.8|11599.5|11562|0
1637764870000|2021-11-24 14:41:10|11600|11562.5|11600|11562.5|11600|11562.5|11600|11562.5|0
1637764930000|2021-11-24 14:42:10|11599.9|11562.4|11599.9|11562.4|11599.9|11562.4|11599.9|11562.4|0
1637764970000|2021-11-24 14:42:50|11599.4|11561.9|11599.4|11561.9|11599.4|11561.9|11599.4|11561.9|0
1637764980000|2021-11-24 14:43:00|11598.4|11560.9|11598.4|11560.9|11598.4|11560.9|11598.4|11560.9|0
1637765000000|2021-11-24 14:43:20|11598.5|11561|11599.5|11562|11599.5|11562|11598.5|11561|0
1637765010000|2021-11-24 14:43:30|11599.9|11562.4|11599.9|11562.4|11599.9|11562.4|11599.9|11562.4|0
1637765020000|2021-11-24 14:43:40|11598.9|11561.4|11598.9|11561.4|11598.9|11561.4|11598.9|11561.4|0
1637765030000|2021-11-24 14:43:50|11593|11568|11593.3|11568.3|11596.2|11571.2|11591.9|11566.9|0
1637765040000|2021-11-24 14:44:00|11592.9|11567.9|11596.7|11571.7|11596.7|11571.7|11592.4|11567.4|0
1637765050000|2021-11-24 14:44:10|11589.7|11574.7|11586.9|11571.9|11589.7|11574.7|11586.9|11571.9|0
1637765070000|2021-11-24 14:44:30|11587.3|11572.3|11587.3|11572.3|11587.3|11572.3|11587.3|11572.3|0
1637765090000|2021-11-24 14:44:50|11583.6|11568.6|11581.1|11566.1|11583.6|11568.6|11581.1|11566.1|0
1637765120000|2021-11-24 14:45:20|11584.1|11569.1|11584.1|11569.1|11584.1|11569.1|11584.1|11569.1|0
1637765140000|2021-11-24 14:45:40|11584.2|11569.2|11585.1|11570.1|11585.6|11570.6|11584.1|11569.1|0
1637765150000|2021-11-24 14:45:50|11584.1|11569.1|11583.1|11568.1|11584.1|11569.1|11583.1|11568.1|0
1637765160000|2021-11-24 14:46:00|11583.3|11568.3|11584.6|11569.6|11586.1|11571.1|11583.3|11568.3|0
1637765170000|2021-11-24 14:46:10|11583.6|11568.6|11581.6|11566.6|11583.6|11568.6|11579.6|11564.6|0
1637765180000|2021-11-24 14:46:20|11584.1|11569.1|11585.6|11570.6|11587.1|11572.1|11582.1|11567.1|0
1637765190000|2021-11-24 14:46:30|11586.6|11571.6|11586.5|11571.5|11586.6|11571.6|11586.5|11571.5|0
1637765200000|2021-11-24 14:46:40|11586.2|11571.2|11586.6|11571.6|11587.5|11572.5|11586.2|11571.2|0
1637765210000|2021-11-24 14:46:50|11586.5|11571.5|11579.2|11564.2|11586.5|11571.5|11579.1|11564.1|0
1637765220000|2021-11-24 14:47:00|11578.6|11563.6|11588.5|11563.5|11588.5|11564.1|11576.6|11558|0
1637765230000|2021-11-24 14:47:10|11587.6|11562.6|11583.6|11568.6|11587.6|11568.6|11581.7|11562.6|0
1637765240000|2021-11-24 14:47:20|11588.6|11563.6|11580.6|11565.6|11588.6|11571|11579.1|11563.6|0
1637765250000|2021-11-24 14:47:30|11579.6|11564.6|11584.6|11569.6|11584.6|11569.6|11579.6|11564.6|0
1637765280000|2021-11-24 14:48:00|11584.2|11569.2|11584.2|11569.2|11584.2|11569.2|11584.2|11569.2|0
1637765290000|2021-11-24 14:48:10|11584.3|11569.3|11587.1|11572.1|11587.1|11572.1|11584.3|11569.3|0
1637765300000|2021-11-24 14:48:20|11586.5|11571.5|11586.1|11571.1|11586.5|11571.5|11585.1|11570.1|0
1637765310000|2021-11-24 14:48:30|11586.6|11571.6|11586.6|11571.6|11586.6|11571.6|11586.6|11571.6|0
1637765320000|2021-11-24 14:48:40|11586.9|11571.9|11589.6|11574.6|11590.1|11575.1|11586.9|11571.9|0
1637765330000|2021-11-24 14:48:50|11588.1|11573.1|11588.1|11573.1|11588.1|11573.1|11588.1|11573.1|0
1637765350000|2021-11-24 14:49:10|11587.9|11572.9|11585.6|11570.6|11587.9|11572.9|11585.6|11570.6|0
1637765360000|2021-11-24 14:49:20|11586.1|11571.1|11586.1|11571.1|11586.1|11571.1|11586.1|11571.1|0
1637765370000|2021-11-24 14:49:30|11586|11571|11588.6|11573.6|11590.1|11575.1|11585.6|11570.6|0
1637765380000|2021-11-24 14:49:40|11589.1|11574.1|11595.1|11580.1|11596.6|11581.6|11588.1|11573.1|0
1637765390000|2021-11-24 14:49:50|11595|11580|11595|11580|11596.1|11581.1|11594.5|11579.5|0
1637765400000|2021-11-24 14:50:00|11594.6|11579.6|11594.5|11579.5|11594.6|11579.6|11594.5|11579.5|0
1637765410000|2021-11-24 14:50:10|11594.1|11579.1|11595.6|11580.6|11595.6|11580.6|11594.1|11579.1|0
1637765420000|2021-11-24 14:50:20|11596.1|11581.1|11599.6|11584.6|11599.6|11584.6|11596.1|11581.1|0
1637765430000|2021-11-24 14:50:30|11600.1|11585.1|11606.7|11591.7|11608.6|11593.6|11600.1|11585.1|0
1637765450000|2021-11-24 14:50:50|11602.4|11587.4|11601.2|11586.2|11604.1|11589.1|11601.2|11586.2|0
1637765460000|2021-11-24 14:51:00|11602.2|11587.2|11602.7|11587.7|11605.1|11590.1|11602.2|11587.2|0
1637765470000|2021-11-24 14:51:10|11602.6|11587.6|11602.1|11587.1|11602.6|11587.6|11598.7|11583.7|0
1637765480000|2021-11-24 14:51:20|11602.9|11587.9|11606.1|11591.1|11606.1|11591.1|11602.9|11587.9|0
1637765490000|2021-11-24 14:51:30|11606.6|11591.6|11608.1|11593.1|11608.1|11593.1|11606.6|11591.6|0
1637765500000|2021-11-24 14:51:40|11607.6|11592.6|11606.1|11591.1|11607.6|11592.6|11604.7|11589.7|0
1637765510000|2021-11-24 14:51:50|11606.2|11591.2|11610.1|11595.1|11610.1|11595.1|11606.2|11591.2|0
1637765520000|2021-11-24 14:52:00|11610.5|11595.5|11607.6|11592.6|11610.5|11595.5|11607.6|11592.6|0
1637765540000|2021-11-24 14:52:20|11602.7|11587.7|11601.1|11586.1|11602.7|11587.7|11597.7|11582.7|0
1637765590000|2021-11-24 14:53:10|11601.3|11586.3|11607.1|11592.1|11607.6|11592.6|11601.3|11586.3|0
1637765600000|2021-11-24 14:53:20|11607.2|11592.2|11607.6|11592.6|11607.6|11592.6|11607.2|11592.2|0
1637765610000|2021-11-24 14:53:30|11607.1|11592.1|11605.1|11590.1|11607.1|11592.1|11605.1|11590.1|0
1637765620000|2021-11-24 14:53:40|11603.6|11588.6|11598.1|11583.1|11603.9|11588.9|11598.1|11583.1|0
1637765630000|2021-11-24 14:53:50|11598.3|11583.3|11598.1|11583.1|11601|11586|11598.1|11583.1|0
1637765640000|2021-11-24 14:54:00|11597.6|11582.6|11596.6|11581.6|11601.1|11586.1|11596.6|11581.6|0
1637765670000|2021-11-24 14:54:30|11601.1|11586.1|11604.1|11589.1|11604.1|11589.1|11601.1|11586.1|0
1637765680000|2021-11-24 14:54:40|11602.1|11587.1|11602.6|11587.6|11602.6|11587.6|11602.1|11587.1|0
1637765700000|2021-11-24 14:55:00|11602.7|11587.7|11604.1|11589.1|11604.1|11589.1|11602.7|11587.7|0
1637765710000|2021-11-24 14:55:10|11603.9|11588.9|11600.1|11585.1|11603.9|11588.9|11600.1|11585.1|0
1637765720000|2021-11-24 14:55:20|11600.3|11585.3|11607.5|11592.5|11607.5|11592.5|11600.3|11585.3|0
1637765730000|2021-11-24 14:55:30|11607.6|11592.6|11607.6|11592.6|11607.6|11592.6|11607.6|11592.6|0
1637765750000|2021-11-24 14:55:50|11607.5|11592.5|11607.1|11592.1|11607.5|11592.5|11607.1|11592.1|0
1637765760000|2021-11-24 14:56:00|11606.6|11591.6|11605.6|11590.6|11606.6|11591.6|11605.6|11590.6|0
1637765780000|2021-11-24 14:56:20|11606.6|11591.6|11607.1|11592.1|11607.1|11592.1|11606.6|11591.6|0
1637765800000|2021-11-24 14:56:40|11607.5|11592.5|11607.5|11592.5|11607.5|11592.5|11607.5|11592.5|0
1637765820000|2021-11-24 14:57:00|11607|11592|11605|11590|11607|11592|11605|11590|0
1637765850000|2021-11-24 14:57:30|11605.2|11590.2|11607.5|11592.5|11607.5|11592.5|11605.2|11590.2|0
1637765930000|2021-11-24 14:58:50|11608|11593|11608|11593|11608|11593|11608|11593|0
1637765940000|2021-11-24 14:59:00|11610.5|11595.5|11607.7|11592.7|11610.5|11595.5|11607.7|11592.7|0
1637765950000|2021-11-24 14:59:10|11608.7|11593.7|11610.5|11595.5|11610.5|11595.5|11608.7|11593.7|0
1637765970000|2021-11-24 14:59:30|11610.6|11595.6|11611|11596|11611|11596|11610.6|11595.6|0
1637765980000|2021-11-24 14:59:40|11610.7|11595.7|11608.1|11593.1|11610.7|11595.7|11607|11592|0
1637765990000|2021-11-24 14:59:50|11608.6|11593.6|11610|11595|11610.1|11595.1|11608.6|11593.6|0
1637766000000|2021-11-24 15:00:00|11610.1|11595.1|11614.1|11599.1|11614.1|11599.1|11610.1|11595.1|0
1637766010000|2021-11-24 15:00:10|11615|11600|11615|11600|11615|11600|11615|11600|0
1637766020000|2021-11-24 15:00:20|11615.1|11600.1|11616.5|11601.5|11616.5|11601.5|11615.1|11600.1|0
1637766030000|2021-11-24 15:00:30|11616.6|11601.6|11617.5|11602.5|11617.5|11602.5|11616.6|11601.6|0
1637766040000|2021-11-24 15:00:40|11617.6|11602.6|11617.6|11602.6|11617.6|11602.6|11617.6|11602.6|0
1637766050000|2021-11-24 15:00:50|11618.6|11603.6|11620.5|11605.5|11620.5|11605.5|11618.6|11603.6|0
1637766070000|2021-11-24 15:01:10|11620.1|11605.1|11620.1|11605.1|11620.1|11605.1|11620.1|11605.1|0
1637766080000|2021-11-24 15:01:20|11618.6|11603.6|11619.1|11604.1|11619.1|11604.1|11616.8|11601.8|0
1637766090000|2021-11-24 15:01:30|11619.6|11604.6|11619.1|11604.1|11619.6|11604.6|11619.1|11604.1|0
1637766100000|2021-11-24 15:01:40|11619.6|11604.6|11619.6|11604.6|11619.6|11604.6|11619.6|11604.6|0
1637766110000|2021-11-24 15:01:50|11621|11606|11621.1|11606.1|11621.1|11606.1|11621|11606|0
1637766120000|2021-11-24 15:02:00|11622|11607|11622|11607|11622|11607|11622|11607|0
1637766130000|2021-11-24 15:02:10|11621.5|11606.5|11620.6|11605.6|11621.5|11606.5|11620.6|11605.6|0
1637766140000|2021-11-24 15:02:20|11625.2|11600.2|11615|11600|11625.2|11601.4|11615|11600|0
1637766150000|2021-11-24 15:02:30|11615.6|11600.6|11617.4|11602.4|11617.4|11602.4|11615.6|11600.6|0
1637766160000|2021-11-24 15:02:40|11616.9|11601.9|11616.9|11601.9|11616.9|11601.9|11616.9|11601.9|0
1637766170000|2021-11-24 15:02:50|11615|11600|11615|11600|11615|11600|11615|11600|0
1637766180000|2021-11-24 15:03:00|11614.7|11599.7|11611.4|11596.4|11614.7|11599.7|11610.9|11595.9|0
1637766190000|2021-11-24 15:03:10|11610.9|11595.9|11610.9|11595.9|11610.9|11595.9|11610.9|11595.9|0
1637766200000|2021-11-24 15:03:20|11610.7|11595.7|11602.5|11587.5|11610.7|11595.7|11602.4|11587.4|0
1637766210000|2021-11-24 15:03:30|11603.4|11588.4|11603.4|11588.4|11603.4|11588.4|11603.4|11588.4|0
1637766220000|2021-11-24 15:03:40|11610.9|11585.9|11605.4|11590.4|11610.9|11590.4|11603.9|11584.9|0
1637766240000|2021-11-24 15:04:00|11610.5|11585.5|11611.4|11586.4|11611.4|11590.4|11605.4|11585.5|0
1637766250000|2021-11-24 15:04:10|11606.3|11591.3|11604.6|11579.6|11606.3|11591.3|11599.5|11579.6|0
1637766260000|2021-11-24 15:04:20|11606.9|11581.9|11601.4|11586.4|11606.9|11586.4|11601.4|11581.9|0
1637766270000|2021-11-24 15:04:30|11601.6|11586.6|11603.6|11588.6|11603.6|11588.6|11601.6|11586.6|0
1637766290000|2021-11-24 15:04:50|11603.4|11588.4|11601.6|11586.6|11603.4|11588.4|11601.6|11586.6|0
1637766300000|2021-11-24 15:05:00|11606.1|11591.1|11606.6|11591.6|11606.6|11591.6|11604.6|11589.6|0
1637766350000|2021-11-24 15:05:50|11607.1|11592.1|11603.6|11588.6|11607.1|11592.1|11603.6|11588.6|0
1637766360000|2021-11-24 15:06:00|11604.1|11589.1|11604.1|11589.1|11604.6|11589.6|11603.6|11588.6|0
1637766370000|2021-11-24 15:06:10|11605.1|11590.1|11605.1|11590.1|11605.1|11590.1|11605.1|11590.1|0
1637766390000|2021-11-24 15:06:30|11605.2|11590.2|11607.1|11592.1|11607.1|11592.1|11605.2|11590.2|0
1637766400000|2021-11-24 15:06:40|11607.6|11592.6|11608.1|11593.1|11608.6|11593.6|11607.6|11592.6|0
1637766410000|2021-11-24 15:06:50|11608|11593|11604.6|11589.6|11608|11593|11604.5|11589.5|0
1637766420000|2021-11-24 15:07:00|11604.1|11589.1|11604.1|11589.1|11604.5|11589.5|11604.1|11589.1|0
1637766430000|2021-11-24 15:07:10|11604.6|11589.6|11610.3|11595.3|11610.3|11595.3|11604.6|11589.6|1
1637766440000|2021-11-24 15:07:20|11610.1|11595.1|11610.1|11595.1|11610.3|11595.3|11610.1|11595.1|1
1637766450000|2021-11-24 15:07:30|11610.6|11595.6|11610.3|11595.3|11610.6|11595.6|11610.3|11595.3|0
1637766460000|2021-11-24 15:07:40|11608.6|11593.6|11608.6|11593.6|11608.6|11593.6|11608.6|11593.6|0
1637766470000|2021-11-24 15:07:50|11607.6|11592.6|11606.6|11591.6|11608.6|11593.6|11606.6|11591.6|0
1637766490000|2021-11-24 15:08:10|11606.1|11591.1|11599.2|11584.2|11606.1|11591.1|11599.2|11584.2|0
1637766500000|2021-11-24 15:08:20|11599.1|11584.1|11599.2|11584.2|11599.2|11584.2|11598.7|11583.7|0
1637766520000|2021-11-24 15:08:40|11600.6|11585.6|11600.6|11585.6|11600.6|11585.6|11600.6|11585.6|0
1637766530000|2021-11-24 15:08:50|11599.2|11584.2|11599.2|11584.2|11599.2|11584.2|11599.2|11584.2|0
1637766550000|2021-11-24 15:09:10|11598.7|11583.7|11598.7|11583.7|11598.7|11583.7|11598.7|11583.7|0
1637766590000|2021-11-24 15:09:50|11598.2|11583.2|11594.6|11579.6|11598.2|11583.2|11593.6|11578.6|0
1637766600000|2021-11-24 15:10:00|11597.1|11582.1|11601.5|11586.5|11602.5|11587.5|11597.1|11582.1|0
1637766610000|2021-11-24 15:10:10|11598.5|11583.5|11597.5|11582.5|11600.5|11585.5|11597.5|11582.5|0
1637766640000|2021-11-24 15:10:40|11597.8|11582.8|11603|11588|11603|11588|11597.8|11582.8|0
1637766650000|2021-11-24 15:10:50|11603.5|11588.5|11604|11589|11604|11589|11603.5|11588.5|0
1637766660000|2021-11-24 15:11:00|11606|11591|11607.1|11592.1|11607.5|11592.5|11606|11591|0
1637766670000|2021-11-24 15:11:10|11608|11593|11605.2|11590.2|11608|11593|11605.2|11590.2|0
1637766680000|2021-11-24 15:11:20|11605|11590|11601.8|11586.8|11605|11590|11601.4|11586.4|0
1637766690000|2021-11-24 15:11:30|11598.1|11583.1|11600.1|11585.1|11600.1|11585.1|11597.1|11582.1|0
1637766700000|2021-11-24 15:11:40|11600.6|11585.6|11602.1|11587.1|11602.6|11587.6|11597.2|11582.2|0
1637766710000|2021-11-24 15:11:50|11603.6|11588.6|11609.6|11594.6|11609.6|11594.6|11603.6|11588.6|0
1637766730000|2021-11-24 15:12:10|11609.7|11594.7|11610.7|11595.7|11610.7|11595.7|11609.7|11594.7|0
1637766750000|2021-11-24 15:12:30|11611.1|11596.1|11616.6|11601.6|11616.6|11601.6|11611.1|11596.1|0
1637766760000|2021-11-24 15:12:40|11618.1|11603.1|11618.6|11603.6|11618.6|11603.6|11618.1|11603.1|0
1637766770000|2021-11-24 15:12:50|11620.1|11605.1|11622|11607|11622.6|11607.6|11620.1|11605.1|0
1637766780000|2021-11-24 15:13:00|11618.5|11603.5|11618.5|11603.5|11618.5|11603.5|11618.5|11603.5|0
1637766810000|2021-11-24 15:13:30|11613.6|11598.6|11613.5|11598.5|11613.6|11598.6|11613.5|11598.5|0
1637766820000|2021-11-24 15:13:40|11613.1|11598.1|11613.1|11598.1|11613.1|11598.1|11613.1|11598.1|0
1637766830000|2021-11-24 15:13:50|11616|11601|11616|11601|11616.1|11601.1|11616|11601|0
1637766840000|2021-11-24 15:14:00|11616.1|11601.1|11616.1|11601.1|11616.1|11601.1|11616.1|11601.1|0
1637766850000|2021-11-24 15:14:10|11616|11601|11616|11601|11616|11601|11616|11601|0
1637766900000|2021-11-24 15:15:00|11616.1|11601.1|11617|11602|11617|11602|11616.1|11601.1|0
1637766910000|2021-11-24 15:15:10|11615.8|11600.8|11614.5|11599.5|11615.8|11600.8|11614.5|11599.5|0
1637766930000|2021-11-24 15:15:30|11614.6|11599.6|11615|11600|11615|11600|11614.6|11599.6|0
1637767000000|2021-11-24 15:16:40|11616|11601|11617|11602|11617|11602|11616|11601|0
1637767010000|2021-11-24 15:16:50|11617.5|11602.5|11625|11610|11625|11610|11617.5|11602.5|0
1637767020000|2021-11-24 15:17:00|11624.8|11609.8|11623.1|11608.1|11624.8|11609.8|11622.5|11607.5|0
1637767030000|2021-11-24 15:17:10|11623.5|11608.5|11623.5|11608.5|11623.5|11608.5|11623.5|11608.5|0
1637767040000|2021-11-24 15:17:20|11623|11608|11623|11608|11623|11608|11623|11608|0
1637767050000|2021-11-24 15:17:30|11622.8|11607.8|11617|11602|11622.8|11607.8|11617|11602|0
1637767060000|2021-11-24 15:17:40|11616|11601|11617|11602|11617|11602|11616|11601|0
1637767070000|2021-11-24 15:17:50|11617.2|11602.2|11619.6|11604.6|11619.6|11604.6|11617.2|11602.2|0
1637767080000|2021-11-24 15:18:00|11620|11605|11620|11605|11620|11605|11619.5|11604.5|0
1637767110000|2021-11-24 15:18:30|11615|11600|11614|11599|11615|11600|11614|11599|0
1637767120000|2021-11-24 15:18:40|11614.5|11599.5|11613|11598|11615|11600|11613|11598|0
1637767140000|2021-11-24 15:19:00|11615|11600|11615|11600|11615|11600|11615|11600|0
1637767150000|2021-11-24 15:19:10|11615.1|11600.1|11615.1|11600.1|11615.1|11600.1|11615.1|11600.1|0
1637767170000|2021-11-24 15:19:30|11615.5|11600.5|11615.5|11600.5|11615.5|11600.5|11615.5|11600.5|0
1637767200000|2021-11-24 15:20:00|11615.6|11600.6|11621|11606|11621.5|11606.5|11615.6|11600.6|0
1637767210000|2021-11-24 15:20:10|11618|11603|11620|11605|11620|11605|11618|11603|0
1637767230000|2021-11-24 15:20:30|11619.7|11604.7|11614.1|11599.1|11619.7|11604.7|11614.1|11599.1|0
1637767240000|2021-11-24 15:20:40|11614|11599|11613.5|11598.5|11614|11599|11612|11597|0
1637767260000|2021-11-24 15:21:00|11613.6|11598.6|11619.1|11604.1|11619.1|11604.1|11613.6|11598.6|0
1637767270000|2021-11-24 15:21:10|11619.5|11604.5|11619.5|11604.5|11619.5|11604.5|11619.5|11604.5|0
1637767280000|2021-11-24 15:21:20|11619.6|11604.6|11619.8|11604.8|11619.8|11604.8|11619.6|11604.6|0
1637767290000|2021-11-24 15:21:30|11617.5|11602.5|11619.5|11604.5|11619.5|11604.5|11617.5|11602.5|0
1637767300000|2021-11-24 15:21:40|11619.7|11604.7|11619.6|11604.6|11619.7|11604.7|11619.6|11604.6|0
1637767320000|2021-11-24 15:22:00|11617.7|11602.7|11618.3|11603.3|11618.3|11603.3|11617.7|11602.7|0
1637767330000|2021-11-24 15:22:10|11618.7|11603.7|11618.7|11603.7|11618.7|11603.7|11618.7|11603.7|0
1637767350000|2021-11-24 15:22:30|11617.7|11602.7|11612.7|11597.7|11617.8|11602.8|11612.7|11597.7|0
1637767360000|2021-11-24 15:22:40|11612.6|11597.6|11608.8|11593.8|11612.6|11597.6|11608.3|11593.3|11
1637767380000|2021-11-24 15:23:00|11609.7|11594.7|11609.7|11594.7|11609.7|11594.7|11609.7|11594.7|0
1637767390000|2021-11-24 15:23:10|11609.2|11594.2|11608.3|11593.3|11609.2|11594.2|11608.3|11593.3|0
1637767420000|2021-11-24 15:23:40|11608.1|11593.1|11605.7|11590.7|11608.1|11593.1|11605.7|11590.7|0
1637767430000|2021-11-24 15:23:50|11601.6|11586.6|11601.1|11586.1|11601.7|11586.7|11601.1|11586.1|0
1637767440000|2021-11-24 15:24:00|11601.2|11586.2|11601.1|11586.1|11601.2|11586.2|11601.1|11586.1|0
1637767460000|2021-11-24 15:24:20|11603.6|11588.6|11602.7|11587.7|11603.6|11588.6|11602.3|11587.3|0
1637767470000|2021-11-24 15:24:30|11600.7|11585.7|11600.7|11585.7|11600.7|11585.7|11600.7|11585.7|0
1637767490000|2021-11-24 15:24:50|11599.7|11584.7|11597.3|11582.3|11599.7|11584.7|11597.3|11582.3|0
1637767500000|2021-11-24 15:25:00|11599.7|11584.7|11602.6|11587.6|11604.1|11589.1|11599.7|11584.7|0
1637767510000|2021-11-24 15:25:10|11602.7|11587.7|11603.1|11588.1|11603.1|11588.1|11602.7|11587.7|0
1637767520000|2021-11-24 15:25:20|11603.2|11588.2|11603.6|11588.6|11603.6|11588.6|11603.2|11588.2|0
1637767530000|2021-11-24 15:25:30|11605.6|11590.6|11608.1|11593.1|11608.1|11593.1|11605.2|11590.2|0
1637767550000|2021-11-24 15:25:50|11608.6|11593.6|11608.1|11593.1|11608.6|11593.6|11608.1|11593.1|0
1637767560000|2021-11-24 15:26:00|11605.1|11590.1|11605.7|11590.7|11605.7|11590.7|11605.1|11590.1|0
1637767570000|2021-11-24 15:26:10|11607.1|11592.1|11607.1|11592.1|11607.1|11592.1|11605.6|11590.6|0
1637767580000|2021-11-24 15:26:20|11608.1|11593.1|11608.6|11593.6|11608.6|11593.6|11608.1|11593.1|0
1637767590000|2021-11-24 15:26:30|11608.4|11593.4|11608.4|11593.4|11608.4|11593.4|11608.4|11593.4|0
1637767600000|2021-11-24 15:26:40|11609.1|11594.1|11608.1|11593.1|11609.2|11594.2|11606.1|11591.1|0
1637767620000|2021-11-24 15:27:00|11605.6|11590.6|11612.3|11597.3|11612.3|11597.3|11605.1|11590.1|0
1637767630000|2021-11-24 15:27:10|11611.6|11596.6|11611.6|11596.6|11611.6|11596.6|11611.6|11596.6|0
1637767640000|2021-11-24 15:27:20|11611.5|11596.5|11608.1|11593.1|11611.5|11596.5|11608.1|11593.1|0
1637767650000|2021-11-24 15:27:30|11610.1|11595.1|11612.2|11597.2|11612.2|11597.2|11610.1|11595.1|0
1637767660000|2021-11-24 15:27:40|11612.1|11597.1|11612.6|11597.6|11612.6|11597.6|11611.2|11596.2|0
1637767670000|2021-11-24 15:27:50|11613|11598|11617.1|11602.1|11618.1|11603.1|11613|11598|0
1637767680000|2021-11-24 15:28:00|11617.6|11602.6|11620.2|11605.2|11620.2|11605.2|11617.6|11602.6|0
1637767690000|2021-11-24 15:28:10|11621.1|11606.1|11616.8|11601.8|11621.1|11606.1|11616.8|11601.8|0
1637767700000|2021-11-24 15:28:20|11616.9|11601.9|11618.3|11603.3|11618.3|11603.3|11616.9|11601.9|0
1637767710000|2021-11-24 15:28:30|11617.8|11602.8|11618.7|11603.7|11618.7|11603.7|11615.1|11600.1|0
1637767720000|2021-11-24 15:28:40|11619.6|11604.6|11618.6|11603.6|11619.6|11604.6|11618.1|11603.1|0
1637767750000|2021-11-24 15:29:10|11618.7|11603.7|11616.1|11601.1|11619.6|11604.6|11616.1|11601.1|0
1637767760000|2021-11-24 15:29:20|11615.6|11600.6|11614.1|11599.1|11615.6|11600.6|11614.1|11599.1|0
1637767770000|2021-11-24 15:29:30|11613.1|11598.1|11617.6|11592.6|11617.6|11598.1|11613.1|11592.6|7
1637767780000|2021-11-24 15:29:40|11617.2|11592.2|11616.2|11591.2|11617.2|11592.2|11616.2|11591.2|0
1637767790000|2021-11-24 15:29:50|11618.1|11593.1|11617.1|11592.1|11618.1|11593.1|11617.1|11592.1|0
1637767800000|2021-11-24 15:30:00|11615.2|11590.2|11602.1|11587.1|11617.1|11593.3|11602.1|11587.1|0
1637767810000|2021-11-24 15:30:10|11600.6|11585.6|11595.3|11580.3|11600.6|11585.6|11595.3|11580.3|0
1637767820000|2021-11-24 15:30:20|11594.8|11579.8|11600.3|11562.8|11604|11579.8|11594.8|11562.8|1
1637767830000|2021-11-24 15:30:30|11601.2|11563.7|11602.1|11564.6|11602.1|11564.6|11601.2|11563.7|0
1637767850000|2021-11-24 15:30:50|11602.2|11564.7|11609.6|11572.1|11609.6|11572.1|11602.2|11564.7|0
1637767860000|2021-11-24 15:31:00|11609.7|11572.2|11610.6|11573.1|11611|11573.5|11609.7|11572.2|0
1637767870000|2021-11-24 15:31:10|11607.1|11569.6|11605.6|11568.1|11607.8|11570.3|11604.6|11567.1|0
1637767880000|2021-11-24 15:31:20|11605.5|11568|11610.6|11573.1|11610.6|11573.1|11604.1|11566.6|0
1637767890000|2021-11-24 15:31:30|11611.1|11573.6|11606.6|11569.1|11611.1|11573.6|11606.6|11569.1|0
1637767910000|2021-11-24 15:31:50|11597.2|11582.2|11599.2|11584.2|11599.2|11584.2|11597.2|11582.2|0
1637767920000|2021-11-24 15:32:00|11599.7|11584.7|11607.3|11592.3|11607.8|11592.3|11599.7|11582.8|0
1637767930000|2021-11-24 15:32:10|11613|11588|11624|11586.5|11624|11591.7|11613|11586.5|0
1637767940000|2021-11-24 15:32:20|11625.8|11588.3|11618.1|11593.1|11625.8|11594.4|11616.1|11587.3|0
1637767950000|2021-11-24 15:32:30|11617.6|11592.6|11605.6|11590.6|11617.6|11593.7|11605.6|11590.2|0
1637767960000|2021-11-24 15:32:40|11603.9|11588.9|11608.6|11571.1|11611.1|11594.5|11603.9|11569.6|5
1637767970000|2021-11-24 15:32:50|11608.5|11571|11606.6|11569.1|11608.5|11571|11606.6|11569.1|0
1637767980000|2021-11-24 15:33:00|11606.4|11568.9|11602.2|11564.7|11606.4|11568.9|11602.2|11564.7|0
1637767990000|2021-11-24 15:33:10|11599.8|11562.3|11602.7|11565.2|11602.7|11565.2|11599.8|11562.3|0
1637768000000|2021-11-24 15:33:20|11599.8|11562.3|11601.3|11563.8|11601.3|11563.8|11599.8|11562.3|0
1637768010000|2021-11-24 15:33:30|11602.2|11564.7|11600.7|11563.2|11602.2|11564.7|11599.3|11561.8|0
1637768040000|2021-11-24 15:34:00|11604.1|11566.6|11601.8|11564.3|11606.5|11569|11601.3|11563.8|0
1637768050000|2021-11-24 15:34:10|11602.7|11565.2|11607.6|11570.1|11607.6|11570.1|11602.7|11565.2|0
1637768060000|2021-11-24 15:34:20|11608.1|11570.6|11607.6|11570.1|11608.1|11570.6|11607.1|11569.6|0
1637768090000|2021-11-24 15:34:50|11607.5|11570|11606.6|11569.1|11607.5|11570|11606.6|11569.1|0
1637768100000|2021-11-24 15:35:00|11607.1|11569.6|11607.6|11570.1|11607.6|11570.1|11606.7|11569.2|0
1637768110000|2021-11-24 15:35:10|11608.1|11570.6|11608.6|11571.1|11608.6|11571.1|11608.1|11570.6|0
1637768120000|2021-11-24 15:35:20|11608.5|11571|11607.1|11569.6|11608.5|11571|11607.1|11569.6|0
1637768140000|2021-11-24 15:35:40|11606.1|11568.6|11606.1|11568.6|11606.1|11568.6|11606.1|11568.6|0
1637768180000|2021-11-24 15:36:20|11605.8|11568.3|11599.3|11561.8|11605.8|11568.3|11597.8|11560.3|0
1637768190000|2021-11-24 15:36:30|11598.8|11561.3|11599.8|11562.3|11601.3|11563.8|11598.8|11561.3|0
1637768200000|2021-11-24 15:36:40|11599.3|11561.8|11599.2|11561.7|11600.2|11562.7|11599.2|11561.7|0
1637768210000|2021-11-24 15:36:50|11595.9|11558.4|11609|11571.5|11609|11571.5|11595.9|11558.4|0
1637768220000|2021-11-24 15:37:00|11609.1|11571.6|11609.1|11571.6|11609.1|11571.6|11609.1|11571.6|0
1637768230000|2021-11-24 15:37:10|11609.5|11572|11613|11575.5|11613|11575.5|11609.5|11572|0
1637768250000|2021-11-24 15:37:30|11610|11572.5|11612.5|11575|11612.5|11575|11608.7|11571.2|0
1637768260000|2021-11-24 15:37:40|11612.7|11575.2|11614|11576.5|11617|11579.5|11612.7|11575.2|0
1637768270000|2021-11-24 15:37:50|11614.2|11576.7|11620.5|11583|11622|11584.5|11614.2|11576.7|0
1637768280000|2021-11-24 15:38:00|11620.4|11582.9|11619|11581.5|11620.4|11582.9|11618.6|11581.1|0
1637768300000|2021-11-24 15:38:20|11618.9|11581.4|11618|11580.5|11618.9|11581.4|11617|11579.5|0
1637768310000|2021-11-24 15:38:30|11616.5|11579|11616.6|11579.1|11616.6|11579.1|11616.5|11579|0
1637768320000|2021-11-24 15:38:40|11617|11579.5|11617.6|11580.1|11617.6|11580.1|11617|11579.5|0
1637768330000|2021-11-24 15:38:50|11618.7|11581.2|11620.5|11583|11620.5|11583|11618.7|11581.2|0
1637768350000|2021-11-24 15:39:10|11622.5|11585|11618.5|11581|11622.5|11585|11613.5|11576|0
1637768360000|2021-11-24 15:39:20|11618.4|11580.9|11616.5|11579|11618.4|11580.9|11616.5|11579|0
1637768370000|2021-11-24 15:39:30|11615.5|11578|11615.1|11577.6|11616.1|11578.6|11615.1|11577.6|0
1637768380000|2021-11-24 15:39:40|11616|11578.5|11615|11577.5|11616|11578.5|11615|11577.5|0
1637768390000|2021-11-24 15:39:50|11614.5|11577|11614.5|11577|11614.5|11577|11614.5|11577|0
1637768410000|2021-11-24 15:40:10|11612|11574.5|11612|11574.5|11612|11574.5|11612|11574.5|0
1637768420000|2021-11-24 15:40:20|11614.5|11577|11612.5|11575|11614.5|11577|11612|11574.5|0
1637768430000|2021-11-24 15:40:30|11615.1|11577.6|11612.5|11575|11615.4|11577.9|11612|11574.5|0
1637768440000|2021-11-24 15:40:40|11612.2|11574.7|11614.1|11576.6|11614.1|11576.6|11612.2|11574.7|0
1637768450000|2021-11-24 15:40:50|11615.2|11577.7|11616.5|11579|11616.5|11579|11615.2|11577.7|0
1637768460000|2021-11-24 15:41:00|11618.5|11581|11620.5|11583|11620.5|11583|11618|11580.5|0
1637768470000|2021-11-24 15:41:10|11621|11583.5|11621|11583.5|11621|11583.5|11621|11583.5|0
1637768480000|2021-11-24 15:41:20|11620.5|11583|11622|11584.5|11622|11584.5|11620.5|11583|0
1637768490000|2021-11-24 15:41:30|11621.5|11584|11621.5|11584|11621.5|11584|11621.5|11584|0
1637768500000|2021-11-24 15:41:40|11621|11583.5|11621|11583.5|11621|11583.5|11621|11583.5|0
1637768530000|2021-11-24 15:42:10|11621.1|11583.6|11622|11584.5|11622|11584.5|11621.1|11583.6|0
1637768540000|2021-11-24 15:42:20|11621|11583.5|11622|11584.5|11622|11584.5|11620.5|11583|0
1637768550000|2021-11-24 15:42:30|11621|11583.5|11623.5|11586|11623.5|11586|11621|11583.5|0
1637768560000|2021-11-24 15:42:40|11623.1|11585.6|11623.5|11586|11623.5|11586|11623.1|11585.6|0
1637768570000|2021-11-24 15:42:50|11624|11586.5|11624.5|11587|11624.5|11587|11624|11586.5|0
1637768580000|2021-11-24 15:43:00|11624.3|11586.8|11625.5|11588|11625.5|11588|11621|11583.5|0
1637768590000|2021-11-24 15:43:10|11626|11588.5|11626|11588.5|11626|11588.5|11626|11588.5|0
1637768600000|2021-11-24 15:43:20|11619.5|11582|11618.4|11580.9|11621|11583.5|11615|11577.5|0
1637768610000|2021-11-24 15:43:30|11617|11579.5|11620|11582.5|11620|11582.5|11617|11579.5|0
1637768620000|2021-11-24 15:43:40|11619.5|11582|11618.6|11581.1|11619.5|11582|11617.5|11580|0
1637768630000|2021-11-24 15:43:50|11619|11581.5|11625|11587.5|11625|11587.5|11619|11581.5|0
1637768640000|2021-11-24 15:44:00|11624.5|11587|11625.5|11588|11625.5|11588|11623.6|11586.1|0
1637768650000|2021-11-24 15:44:10|11625.6|11588.1|11626.5|11589|11626.5|11589|11625.5|11588|0
1637768660000|2021-11-24 15:44:20|11626|11588.5|11626|11588.5|11626|11588.5|11626|11588.5|0
1637768680000|2021-11-24 15:44:40|11625.8|11588.3|11627|11589.5|11627|11589.5|11622.5|11585|0
1637768690000|2021-11-24 15:44:50|11626.9|11589.4|11626|11588.5|11626.9|11589.4|11625|11587.5|0
1637768700000|2021-11-24 15:45:00|11625.8|11588.3|11620|11582.5|11625.8|11588.3|11618|11580.5|0
1637768710000|2021-11-24 15:45:10|11619|11581.5|11618.2|11580.7|11619|11581.5|11617.5|11580|0
1637768720000|2021-11-24 15:45:20|11621.5|11584|11622.5|11585|11623|11585.5|11618|11580.5|0
1637768730000|2021-11-24 15:45:30|11622|11584.5|11625|11587.5|11625|11587.5|11621.5|11584|0
1637768740000|2021-11-24 15:45:40|11625.2|11587.7|11627.5|11590|11627.5|11590|11625.2|11587.7|0
1637768750000|2021-11-24 15:45:50|11627.2|11589.7|11625.5|11588|11627.2|11589.7|11623.5|11586|0
1637768760000|2021-11-24 15:46:00|11625.7|11588.2|11627|11589.5|11627|11589.5|11625.7|11588.2|0
1637768770000|2021-11-24 15:46:10|11626.5|11589|11626|11588.5|11626.5|11589|11624.5|11587|0
1637768800000|2021-11-24 15:46:40|11626.5|11589|11626.2|11588.7|11626.5|11589|11626|11588.5|0
1637768810000|2021-11-24 15:46:50|11627|11589.5|11630|11592.5|11630|11592.5|11626.5|11589|0
1637768840000|2021-11-24 15:47:20|11629.5|11592|11626.1|11588.6|11629.5|11592|11626.1|11588.6|0
1637768850000|2021-11-24 15:47:30|11627|11589.5|11627|11589.5|11627|11589.5|11625.5|11588|0
1637768870000|2021-11-24 15:47:50|11629.5|11592|11630.5|11593|11630.5|11593|11629.5|11592|0
1637768880000|2021-11-24 15:48:00|11627|11589.5|11628.6|11591.1|11628.6|11591.1|11627|11589.5|0
1637768890000|2021-11-24 15:48:10|11630.5|11593|11630.5|11593|11630.5|11593|11630.5|11593|0
1637768910000|2021-11-24 15:48:30|11630.7|11593.2|11632.5|11595|11633|11595.5|11630|11592.5|0
1637768920000|2021-11-24 15:48:40|11632.6|11595.1|11633|11595.5|11633|11595.5|11632.6|11595.1|0
1637768930000|2021-11-24 15:48:50|11631.5|11594|11632.5|11595|11632.5|11595|11631|11593.5|0
1637768940000|2021-11-24 15:49:00|11632|11594.5|11628.5|11591|11632|11594.5|11625.8|11588.3|0
1637768950000|2021-11-24 15:49:10|11628.6|11591.1|11629|11591.5|11629|11591.5|11628.5|11591|0
1637768960000|2021-11-24 15:49:20|11628.5|11591|11630|11592.5|11630|11592.5|11628.5|11591|0
1637768970000|2021-11-24 15:49:30|11629.9|11592.4|11629.5|11592|11630|11592.5|11629|11591.5|0
1637768980000|2021-11-24 15:49:40|11629.6|11592.1|11630.5|11593|11630.5|11593|11629.6|11592.1|0
1637768990000|2021-11-24 15:49:50|11630|11592.5|11630|11592.5|11630|11592.5|11630|11592.5|0
1637769000000|2021-11-24 15:50:00|11629.5|11592|11629.5|11592|11629.5|11592|11628|11590.5|0
1637769020000|2021-11-24 15:50:20|11629.7|11592.2|11631.4|11593.9|11631.4|11593.9|11629.7|11592.2|0
1637769030000|2021-11-24 15:50:30|11630.5|11593|11630.5|11593|11631.5|11594|11630.5|11593|0
1637769060000|2021-11-24 15:51:00|11630.4|11592.9|11631.5|11594|11631.5|11594|11629.5|11592|0
1637769070000|2021-11-24 15:51:10|11631.7|11594.2|11632|11594.5|11633.4|11595.9|11631.7|11594.2|0
1637769080000|2021-11-24 15:51:20|11634|11596.5|11634|11596.5|11634|11596.5|11634|11596.5|0
1637769090000|2021-11-24 15:51:30|11634.1|11596.6|11635|11597.5|11635|11597.5|11634.1|11596.6|0
1637769100000|2021-11-24 15:51:40|11635.5|11598|11637.5|11600|11637.5|11600|11634.5|11597|0
1637769110000|2021-11-24 15:51:50|11637.4|11599.9|11635.5|11598|11637.4|11599.9|11635.5|11598|0
1637769120000|2021-11-24 15:52:00|11636.4|11598.9|11633.9|11596.4|11636.4|11598.9|11633.9|11596.4|0
1637769130000|2021-11-24 15:52:10|11634.4|11596.9|11634.4|11596.9|11634.4|11596.9|11634.4|11596.9|0
1637769150000|2021-11-24 15:52:30|11635.3|11597.8|11635.3|11597.8|11635.3|11597.8|11635.3|11597.8|0
1637769160000|2021-11-24 15:52:40|11633|11595.5|11633.5|11596|11633.5|11596|11633|11595.5|0
1637769190000|2021-11-24 15:53:10|11634.4|11596.9|11634.4|11596.9|11634.4|11596.9|11634.4|11596.9|0
1637769200000|2021-11-24 15:53:20|11633|11595.5|11632.5|11595|11633|11595.5|11632.5|11595|0
1637769210000|2021-11-24 15:53:30|11633|11595.5|11632.9|11595.4|11633|11595.5|11632.5|11595|0
1637769220000|2021-11-24 15:53:40|11632.5|11595|11629.6|11592.1|11632.5|11595|11629.6|11592.1|0
1637769240000|2021-11-24 15:54:00|11629.5|11592|11630.6|11593.1|11630.6|11593.1|11628.6|11591.1|0
1637769250000|2021-11-24 15:54:10|11630.5|11593|11627.1|11589.6|11631.1|11593.6|11627.1|11589.6|0
1637769260000|2021-11-24 15:54:20|11625.7|11588.2|11625.8|11588.3|11625.8|11588.3|11625.3|11587.8|0
1637769270000|2021-11-24 15:54:30|11625.9|11588.4|11629.1|11591.6|11629.1|11591.6|11625.9|11588.4|0
1637769280000|2021-11-24 15:54:40|11630.1|11592.6|11630.1|11592.6|11630.1|11592.6|11630.1|11592.6|0
1637769300000|2021-11-24 15:55:00|11630.5|11593|11630.5|11593|11630.5|11593|11630.5|11593|0
1637769310000|2021-11-24 15:55:10|11629.1|11591.6|11635.9|11598.4|11635.9|11598.4|11629.1|11591.6|0
1637769320000|2021-11-24 15:55:20|11637.8|11600.3|11637.8|11600.3|11637.8|11600.3|11637.8|11600.3|0
1637769340000|2021-11-24 15:55:40|11636.4|11598.9|11636.3|11598.8|11636.4|11598.9|11634.9|11597.4|0
1637769350000|2021-11-24 15:55:50|11639.6|11602.1|11640.6|11603.1|11640.6|11603.1|11639.6|11602.1|0
1637769380000|2021-11-24 15:56:20|11640.1|11602.6|11640.1|11602.6|11640.6|11603.1|11640.1|11602.6|0
1637769390000|2021-11-24 15:56:30|11640|11602.5|11638.7|11601.2|11640|11602.5|11638.2|11600.7|0
1637769400000|2021-11-24 15:56:40|11639.2|11601.7|11639.2|11601.7|11639.2|11601.7|11639.2|11601.7|0
1637769410000|2021-11-24 15:56:50|11638.2|11600.7|11638.2|11600.7|11638.2|11600.7|11638.2|11600.7|0
1637769420000|2021-11-24 15:57:00|11638.3|11600.8|11639.2|11601.7|11639.2|11601.7|11638.3|11600.8|2
1637769430000|2021-11-24 15:57:10|11638.7|11601.2|11639.2|11601.7|11639.2|11601.7|11638.7|11601.2|0
1637769440000|2021-11-24 15:57:20|11640.1|11602.6|11640.1|11602.6|11640.1|11602.6|11640.1|11602.6|2
1637769460000|2021-11-24 15:57:40|11643|11605.5|11645|11607.5|11645|11607.5|11643|11605.5|0
1637769470000|2021-11-24 15:57:50|11643|11605.5|11643|11605.5|11643|11605.5|11643|11605.5|0
1637769480000|2021-11-24 15:58:00|11639.2|11601.7|11641.6|11604.1|11641.6|11604.1|11639.2|11601.7|0
1637769500000|2021-11-24 15:58:20|||||||||2
1637769510000|2021-11-24 15:58:30|11641.1|11603.6|11641.1|11603.6|11641.1|11603.6|11641.1|11603.6|0
1637769520000|2021-11-24 15:58:40|11640.9|11603.4|11636.3|11598.8|11640.9|11603.4|11636.3|11598.8|0
1637769560000|2021-11-24 15:59:20|||||||||4
1637769590000|2021-11-24 15:59:50|11636.5|11599|11639.2|11601.7|11639.2|11601.7|11636.5|11599|0
1637769600000|2021-11-24 16:00:00|11638.7|11601.2|11633.9|11596.4|11638.7|11601.2|11633.9|11596.4|0
1637769610000|2021-11-24 16:00:10|11633.4|11595.9|11633.4|11595.9|11633.4|11595.9|11633.4|11595.9|0
1637769620000|2021-11-24 16:00:20|11631.5|11594|11631.5|11594|11631.5|11594|11630.1|11592.6|0
1637769630000|2021-11-24 16:00:30|11631.1|11593.6|11633.9|11596.4|11633.9|11596.4|11631.1|11593.6|0
1637769640000|2021-11-24 16:00:40|11634.4|11596.9|11636.8|11599.3|11636.8|11599.3|11634.4|11596.9|0
1637769660000|2021-11-24 16:01:00|11637.3|11599.8|11634.9|11597.4|11637.3|11599.8|11634.8|11597.3|0
1637769670000|2021-11-24 16:01:10|11636.3|11598.8|11636.3|11598.8|11636.3|11598.8|11636.3|11598.8|0
1637769690000|2021-11-24 16:01:30|11636.8|11599.3|11636.8|11599.3|11636.8|11599.3|11636.8|11599.3|0
1637769700000|2021-11-24 16:01:40|11636.7|11599.2|11636.8|11599.3|11636.8|11599.3|11635.8|11598.3|0
1637769710000|2021-11-24 16:01:50|11636.9|11599.4|11640.1|11602.6|11640.1|11602.6|11636.9|11599.4|0
1637769730000|2021-11-24 16:02:10|11640.6|11603.1|11640.1|11602.6|11640.6|11603.1|11640.1|11602.6|0
1637769740000|2021-11-24 16:02:20|11640.2|11602.7|11641.1|11603.6|11641.1|11603.6|11640.2|11602.7|0
1637769750000|2021-11-24 16:02:30|11641.6|11604.1|11641.6|11604.1|11641.6|11604.1|11641.6|11604.1|0
1637769780000|2021-11-24 16:03:00|11635.4|11597.9|11634.4|11596.9|11637.2|11599.7|11634.4|11596.9|0
1637769790000|2021-11-24 16:03:10|11634.9|11597.4|11633.9|11596.4|11636.7|11599.2|11633.9|11596.4|0
1637769800000|2021-11-24 16:03:20|11633.4|11595.9|11633.4|11595.9|11633.4|11595.9|11633.4|11595.9|0
1637769810000|2021-11-24 16:03:30|11633.3|11595.8|11633.4|11595.9|11633.4|11595.9|11632.4|11594.9|0
1637769830000|2021-11-24 16:03:50|11633.6|11596.1|11636.3|11598.8|11636.3|11598.8|11633.6|11596.1|0
1637769840000|2021-11-24 16:04:00|11638.7|11601.2|11636.4|11598.9|11638.7|11601.2|11636.3|11598.8|0
1637769850000|2021-11-24 16:04:10|11638.2|11600.7|11638.2|11600.7|11638.7|11601.2|11636.8|11599.3|0
1637769870000|2021-11-24 16:04:30|11638.7|11601.2|11637.2|11599.7|11638.7|11601.2|11637.2|11599.7|0
1637769880000|2021-11-24 16:04:40|11635.8|11598.3|11635.8|11598.3|11635.8|11598.3|11635.8|11598.3|0
1637769900000|2021-11-24 16:05:00|11635.9|11598.4|11637.7|11600.2|11637.7|11600.2|11635.9|11598.4|0
1637769910000|2021-11-24 16:05:10|11638.2|11600.7|11639.7|11602.2|11639.7|11602.2|11638.2|11600.7|0
1637769930000|2021-11-24 16:05:30|11641.6|11604.1|11639.7|11602.2|11641.6|11604.1|11639.2|11601.7|0
1637769940000|2021-11-24 16:05:40|11639.2|11601.7|11639.2|11601.7|11639.2|11601.7|11639.2|11601.7|0
1637769960000|2021-11-24 16:06:00|11639.4|11601.9|11640.8|11603.3|11642.2|11604.7|11639.4|11601.9|0
1637769970000|2021-11-24 16:06:10|11642.2|11604.7|11641.7|11604.2|11642.2|11604.7|11641.7|11604.2|0
1637769990000|2021-11-24 16:06:30|11641.6|11604.1|11641.6|11604.1|11641.6|11604.1|11641.6|11604.1|0
1637770000000|2021-11-24 16:06:40|11639.3|11601.8|11636.4|11598.9|11639.3|11601.8|11636.4|11598.9|0
1637770010000|2021-11-24 16:06:50|11635.4|11597.9|11639.2|11601.7|11639.2|11601.7|11635.1|11597.6|0
1637770020000|2021-11-24 16:07:00|11636.9|11599.4|11636.9|11599.4|11636.9|11599.4|11636.9|11599.4|0
1637770030000|2021-11-24 16:07:10|11637.4|11599.9|11637.4|11599.9|11637.4|11599.9|11637.4|11599.9|0
1637770040000|2021-11-24 16:07:20|11636.9|11599.4|11636.9|11599.4|11636.9|11599.4|11636.9|11599.4|0
1637770060000|2021-11-24 16:07:40|11636.8|11599.3|11636.4|11598.9|11636.8|11599.3|11636.4|11598.9|0
1637770100000|2021-11-24 16:08:20|11636.3|11598.8|11637.3|11599.8|11637.3|11599.8|11634|11596.5|0
1637770110000|2021-11-24 16:08:30|11636.9|11599.4|11636.9|11599.4|11636.9|11599.4|11636.9|11599.4|0
1637770190000|2021-11-24 16:09:50|11637|11599.5|11639.7|11602.2|11641.7|11604.2|11637|11599.5|0
1637770200000|2021-11-24 16:10:00|11639.3|11601.8|11640.2|11602.7|11640.2|11602.7|11638.3|11600.8|0
1637770210000|2021-11-24 16:10:10|11640.4|11602.9|11643.1|11605.6|11643.1|11605.6|11640.4|11602.9|0
1637770220000|2021-11-24 16:10:20|11643.5|11606|11643.1|11605.6|11643.5|11606|11640.8|11603.3|0
1637770240000|2021-11-24 16:10:40|11643.5|11606|11638.8|11601.3|11643.5|11606|11638.8|11601.3|0
1637770250000|2021-11-24 16:10:50|11638.3|11600.8|11638.3|11600.8|11638.3|11600.8|11637.4|11599.9|0
1637770260000|2021-11-24 16:11:00|11638.9|11601.4|11640.7|11603.2|11640.7|11603.2|11638.9|11601.4|0
1637770270000|2021-11-24 16:11:10|11642.7|11605.2|11643.6|11606.1|11643.6|11606.1|11642.7|11605.2|0
1637770310000|2021-11-24 16:11:50|11643.4|11605.9|11639.3|11601.8|11643.4|11605.9|11638.3|11600.8|0
1637770320000|2021-11-24 16:12:00|11638.8|11601.3|11639.8|11602.3|11639.8|11602.3|11638.8|11601.3|0
1637770330000|2021-11-24 16:12:10|11640.2|11602.7|11640.2|11602.7|11640.2|11602.7|11640.2|11602.7|0
1637770340000|2021-11-24 16:12:20|11640.8|11603.3|11642.6|11605.1|11642.6|11605.1|11640.8|11603.3|0
1637770350000|2021-11-24 16:12:30|11641.7|11604.2|11641.2|11603.7|11641.7|11604.2|11641.2|11603.7|0
1637770360000|2021-11-24 16:12:40|11643.1|11605.6|11643.1|11605.6|11643.1|11605.6|11643.1|11605.6|0
1637770370000|2021-11-24 16:12:50|11642.1|11604.6|11641.1|11603.6|11642.1|11604.6|11641.1|11603.6|0
1637770400000|2021-11-24 16:13:20|11641.2|11603.7|11644|11606.5|11644|11606.5|11641.2|11603.7|0
1637770410000|2021-11-24 16:13:30|11643.6|11606.1|11643.6|11606.1|11643.6|11606.1|11643.6|11606.1|0
1637770430000|2021-11-24 16:13:50|11641.2|11603.7|11641.2|11603.7|11641.2|11603.7|11641.2|11603.7|0
1637770440000|2021-11-24 16:14:00|11641.3|11603.8|11641.3|11603.8|11641.3|11603.8|11641.3|11603.8|0
1637770450000|2021-11-24 16:14:10|11642.2|11604.7|11642.2|11604.7|11642.2|11604.7|11642.2|11604.7|0
1637770470000|2021-11-24 16:14:30|11644.4|11606.9|11644.4|11606.9|11644.4|11606.9|11644.4|11606.9|0
1637770520000|2021-11-24 16:15:20|11645.4|11607.9|11645.4|11607.9|11645.4|11607.9|11645.4|11607.9|0
1637770530000|2021-11-24 16:15:30|11645.8|11608.3|11644.9|11607.4|11645.8|11608.3|11644.4|11606.9|0
1637770570000|2021-11-24 16:16:10|11645.8|11608.3|11645.8|11608.3|11645.8|11608.3|11645.8|11608.3|0
1637770590000|2021-11-24 16:16:30|11644.4|11606.9|11644.9|11607.4|11646.3|11608.8|11644.4|11606.9|0
1637770600000|2021-11-24 16:16:40|11645|11607.5|11646.8|11609.3|11646.8|11609.3|11645|11607.5|0
1637770610000|2021-11-24 16:16:50|11646.9|11609.4|11646.9|11609.4|11646.9|11609.4|11646.9|11609.4|0
1637770620000|2021-11-24 16:17:00|11647.4|11609.9|11652.3|11614.8|11652.3|11614.8|11647.4|11609.9|0
1637770630000|2021-11-24 16:17:10|11651.8|11614.3|11650.4|11612.9|11651.9|11614.4|11650.4|11612.9|0
1637770640000|2021-11-24 16:17:20|11650.5|11613|11650.9|11613.4|11650.9|11613.4|11650.5|11613|0
1637770650000|2021-11-24 16:17:30|11651.4|11613.9|11651.4|11613.9|11651.4|11613.9|11651.4|11613.9|0
1637770660000|2021-11-24 16:17:40|11651.9|11614.4|11651.9|11614.4|11651.9|11614.4|11651.9|11614.4|0
1637770670000|2021-11-24 16:17:50|11651.8|11614.3|11651.9|11614.4|11651.9|11614.4|11651.4|11613.9|0
1637770700000|2021-11-24 16:18:20|11651.4|11613.9|11649.9|11612.4|11651.4|11613.9|11649.4|11611.9|0
1637770770000|2021-11-24 16:19:30|11648.9|11611.4|11647.6|11610.1|11648.9|11611.4|11647.1|11609.6|0
1637770780000|2021-11-24 16:19:40|11648|11610.5|11648|11610.5|11648|11610.5|11648|11610.5|0
1637770800000|2021-11-24 16:20:00|11649.9|11612.4|11649.9|11612.4|11649.9|11612.4|11649.9|11612.4|0
1637770820000|2021-11-24 16:20:20|11649.4|11611.9|11649.4|11611.9|11649.5|11612|11649.4|11611.9|0
1637770830000|2021-11-24 16:20:30|11647.1|11609.6|11647.6|11610.1|11647.6|11610.1|11647.1|11609.6|0
1637770840000|2021-11-24 16:20:40|11649|11611.5|11646.6|11609.1|11649|11611.5|11646.6|11609.1|0
1637770870000|2021-11-24 16:21:10|11645.6|11608.1|11648.5|11611|11648.5|11611|11645.1|11607.6|0
1637770880000|2021-11-24 16:21:20|11647.6|11610.1|11647.5|11610|11647.6|11610.1|11647.5|11610|0
1637770890000|2021-11-24 16:21:30|11646.1|11608.6|11647.6|11610.1|11648.5|11611|11646.1|11608.6|0
1637770900000|2021-11-24 16:21:40|11646.6|11609.1|11646.1|11608.6|11647.6|11610.1|11645.1|11607.6|0
1637770910000|2021-11-24 16:21:50|11646.2|11608.7|11645.6|11608.1|11647.1|11609.6|11645.6|11608.1|0
1637770920000|2021-11-24 16:22:00|11646.1|11608.6|11646.1|11608.6|11646.1|11608.6|11646.1|11608.6|0
1637770930000|2021-11-24 16:22:10|11645.6|11608.1|11646.1|11608.6|11646.1|11608.6|11645.6|11608.1|0
1637770940000|2021-11-24 16:22:20|11645.6|11608.1|11645.6|11608.1|11645.6|11608.1|11645.6|11608.1|0
1637770960000|2021-11-24 16:22:40|11645.7|11608.2|11647.1|11609.6|11647.1|11609.6|11645.7|11608.2|0
1637770980000|2021-11-24 16:23:00|11647|11609.5|11646.1|11608.6|11647|11609.5|11646.1|11608.6|0
1637771000000|2021-11-24 16:23:20|11647.1|11609.6|11648|11610.5|11648|11610.5|11646.6|11609.1|0
1637771010000|2021-11-24 16:23:30|11647.6|11610.1|11646.6|11609.1|11647.6|11610.1|11646.6|11609.1|0
1637771020000|2021-11-24 16:23:40|11646.1|11608.6|11646.1|11608.6|11646.1|11608.6|11646.1|11608.6|0
1637771030000|2021-11-24 16:23:50|11645.1|11607.6|11645.1|11607.6|11645.1|11607.6|11645.1|11607.6|0
1637771040000|2021-11-24 16:24:00|11644.6|11607.1|11641.1|11603.6|11644.6|11607.1|11641.1|11603.6|0
1637771050000|2021-11-24 16:24:10|11641.6|11604.1|11641.6|11604.1|11641.6|11604.1|11641.6|11604.1|0
1637771070000|2021-11-24 16:24:30|11641.1|11603.6|11641.1|11603.6|11641.1|11603.6|11641.1|11603.6|0
1637771080000|2021-11-24 16:24:40|11641.3|11603.8|11644|11606.5|11644|11606.5|11641.3|11603.8|0
1637771090000|2021-11-24 16:24:50|11642.1|11604.6|11642.1|11604.6|11643.1|11605.6|11640.7|11603.2|0
1637771100000|2021-11-24 16:25:00|11641.7|11604.2|11641.7|11604.2|11641.7|11604.2|11641.7|11604.2|0
1637771110000|2021-11-24 16:25:10|11643.5|11606|11643|11605.5|11643.5|11606|11641.2|11603.7|0
1637771120000|2021-11-24 16:25:20|11642|11604.5|11642.1|11604.6|11642.1|11604.6|11639.7|11602.2|0
1637771130000|2021-11-24 16:25:30|11642.6|11605.1|11645|11607.5|11645|11607.5|11642.6|11605.1|0
1637771140000|2021-11-24 16:25:40|11645.5|11608|11645.5|11608|11645.5|11608|11645.5|11608|0
1637771150000|2021-11-24 16:25:50|11646|11608.5|11646.5|11609|11647|11609.5|11646|11608.5|0
1637771170000|2021-11-24 16:26:10|11647.5|11610|11647.5|11610|11647.5|11610|11647.5|11610|0
1637771180000|2021-11-24 16:26:20|11647|11609.5|11647|11609.5|11647|11609.5|11647|11609.5|0
1637771220000|2021-11-24 16:27:00|11647.5|11610|11647|11609.5|11647.5|11610|11647|11609.5|0
1637771240000|2021-11-24 16:27:20|11645.1|11607.6|11646.5|11609|11646.5|11609|11644.7|11607.2|0
1637771260000|2021-11-24 16:27:40|11640.7|11615.7|11640.7|11615.7|11640.7|11615.7|11640.7|11615.7|0
1637771270000|2021-11-24 16:27:50|11635.8|11620.8|11641.8|11616.8|11641.8|11620.8|11635.8|11615.8|0
1637771290000|2021-11-24 16:28:10|11641.6|11616.6|11638.8|11613.8|11641.6|11616.6|11638.8|11613.8|0
1637771300000|2021-11-24 16:28:20|11634.8|11609.8|11627.8|11612.8|11634.8|11612.8|11627.8|11608.3|0
1637771310000|2021-11-24 16:28:30|11627.4|11612.4|11632.3|11607.3|11632.3|11612.4|11627.4|11607.3|0
1637771320000|2021-11-24 16:28:40|11627.7|11612.7|11627.7|11612.7|11627.7|11612.7|11627.7|11612.7|0
1637771330000|2021-11-24 16:28:50|11630.1|11615.1|11630.1|11615.1|11630.1|11615.1|11629.6|11614.6|0
1637771340000|2021-11-24 16:29:00|11632|11617|11630.1|11615.1|11632|11617|11630.1|11615.1|0
1637771350000|2021-11-24 16:29:10|11629.6|11614.6|11632.6|11617.6|11632.6|11617.6|11629.6|11614.6|0
1637771370000|2021-11-24 16:29:30|11633.1|11618.1|11634.1|11619.1|11634.1|11619.1|11633.1|11618.1|0
1637771380000|2021-11-24 16:29:40|11633.6|11618.6|11634.6|11619.6|11634.6|11619.6|11633.6|11618.6|0
1637771390000|2021-11-24 16:29:50|11634.5|11619.5|11634.5|11619.5|11634.5|11619.5|11634.5|11619.5|0
1637771420000|2021-11-24 16:30:20|11634.6|11619.6|11634.6|11619.6|11634.6|11619.6|11634.6|11619.6|0
1637771440000|2021-11-24 16:30:40|11635.1|11620.1|11632.2|11617.2|11635.1|11620.1|11631.3|11616.3|0
1637771470000|2021-11-24 16:31:10|11631.9|11616.9|11628.2|11613.2|11631.9|11616.9|11627.7|11612.7|0
1637771480000|2021-11-24 16:31:20|11628.7|11613.7|11631.6|11616.6|11631.6|11616.6|11628.7|11613.7|0
1637771490000|2021-11-24 16:31:30|11628.7|11613.7|11630.2|11615.2|11630.2|11615.2|11628.7|11613.7|0
1637771500000|2021-11-24 16:31:40|11631|11616|11629.1|11614.1|11631|11616|11629.1|11614.1|0
1637771510000|2021-11-24 16:31:50|11628.6|11613.6|11628.6|11613.6|11628.6|11613.6|11628.6|11613.6|0
1637771520000|2021-11-24 16:32:00|11628.7|11613.7|11628.6|11613.6|11628.7|11613.7|11628.6|11613.6|0
1637771530000|2021-11-24 16:32:10|11626.7|11611.7|11625.9|11610.9|11626.7|11611.7|11625.8|11610.8|0
1637771540000|2021-11-24 16:32:20|11631.2|11616.2|11631.1|11616.1|11631.2|11616.2|11630.2|11615.2|0
1637771560000|2021-11-24 16:32:40|11631.6|11616.6|11631.6|11616.6|11631.6|11616.6|11631.6|11616.6|0
1637771580000|2021-11-24 16:33:00|11632.1|11617.1|11632.1|11617.1|11632.1|11617.1|11632.1|11617.1|0
1637771610000|2021-11-24 16:33:30|11633.1|11618.1|11634.5|11619.5|11635.5|11620.5|11632.1|11617.1|0
1637771690000|2021-11-24 16:34:50|11635|11620|11635|11620|11635|11620|11635|11620|0
1637771700000|2021-11-24 16:35:00|11635.5|11620.5|11635.5|11620.5|11635.5|11620.5|11635.5|11620.5|0
1637771760000|2021-11-24 16:36:00|11635.1|11620.1|11633.4|11618.4|11635.1|11620.1|11633.4|11618.4|0
1637771790000|2021-11-24 16:36:30|11635.7|11620.7|11635.3|11620.3|11635.7|11620.7|11635.3|11620.3|0
1637771800000|2021-11-24 16:36:40|11636.2|11621.2|11636.2|11621.2|11636.2|11621.2|11636.2|11621.2|1
1637771820000|2021-11-24 16:37:00|11635.7|11620.7|11635.7|11620.7|11635.7|11620.7|11635.7|11620.7|0
1637771830000|2021-11-24 16:37:10|11634.8|11619.8|11634.8|11619.8|11634.8|11619.8|11634.8|11619.8|0
1637771910000|2021-11-24 16:38:30|11635.3|11620.3|11635.3|11620.3|11635.3|11620.3|11635.3|11620.3|0
1637771920000|2021-11-24 16:38:40|11635|11620|11634.2|11619.2|11635|11620|11634.1|11619.1|0
1637771940000|2021-11-24 16:39:00|11635.1|11620.1|11634.1|11619.1|11635.1|11620.1|11634.1|11619.1|0
1637771980000|2021-11-24 16:39:40|11635.9|11620.9|11636.4|11621.4|11636.4|11621.4|11635.9|11620.9|0
1637771990000|2021-11-24 16:39:50|11637.4|11622.4|11637.4|11622.4|11637.4|11622.4|11637.4|11622.4|0
1637772000000|2021-11-24 16:40:00|11637.6|11622.6|11651.2|11613.7|11651.2|11627.8|11637.6|11613.7|14
1637772010000|2021-11-24 16:40:10|11651.3|11613.8|11654.5|11617|11654.5|11617|11651.3|11613.8|0
1637772020000|2021-11-24 16:40:20|11654.1|11616.6|11654|11616.5|11654.1|11616.6|11654|11616.5|0
1637772030000|2021-11-24 16:40:30|11653.6|11616.1|11656|11618.5|11656|11618.5|11653.6|11616.1|0
1637772040000|2021-11-24 16:40:40|11656.2|11618.7|11659.8|11622.3|11659.8|11622.3|11656.2|11618.7|0
1637772050000|2021-11-24 16:40:50|11654.6|11617.1|11656.5|11619|11656.9|11619.4|11654.6|11617.1|0
1637772060000|2021-11-24 16:41:00|11656.4|11618.9|11653.6|11616.1|11656.4|11618.9|11653.6|11616.1|0
1637772070000|2021-11-24 16:41:10|11651.2|11613.7|11651.2|11613.7|11651.2|11613.7|11651.2|11613.7|0
1637772080000|2021-11-24 16:41:20|11646.9|11609.4|11646.9|11609.4|11646.9|11609.4|11646.9|11609.4|0
1637772090000|2021-11-24 16:41:30|11647.1|11609.6|11649.3|11611.8|11649.3|11611.8|11647.1|11609.6|0
1637772100000|2021-11-24 16:41:40|11649.8|11612.3|11651.7|11614.2|11652.7|11615.2|11649.8|11612.3|0
1637772130000|2021-11-24 16:42:10|11651.5|11614|11647.4|11609.9|11651.5|11614|11647.4|11609.9|0
1637772140000|2021-11-24 16:42:20|11646.4|11608.9|11645|11607.5|11646.4|11608.9|11645|11607.5|0
1637772150000|2021-11-24 16:42:30|11645.1|11607.6|11647.8|11610.3|11647.8|11610.3|11645.1|11607.6|0
1637772160000|2021-11-24 16:42:40|11648.3|11610.8|11648.3|11610.8|11648.3|11610.8|11648.3|11610.8|0
1637772180000|2021-11-24 16:43:00|11651.7|11614.2|11651.7|11614.2|11651.7|11614.2|11651.7|11614.2|0
1637772190000|2021-11-24 16:43:10|11648.3|11610.8|11651.7|11614.2|11651.7|11614.2|11648.3|11610.8|0
1637772210000|2021-11-24 16:43:30|11651.2|11613.7|11651.2|11613.7|11651.2|11613.7|11651.2|11613.7|0
1637772220000|2021-11-24 16:43:40|11651.3|11613.8|11652.7|11615.2|11652.7|11615.2|11651.3|11613.8|0
1637772240000|2021-11-24 16:44:00|11653.1|11615.6|11653.1|11615.6|11653.1|11615.6|11653.1|11615.6|0
1637772300000|2021-11-24 16:45:00|11653.8|11616.3|11652.3|11614.8|11653.8|11616.3|11652.3|11614.8|0
1637772310000|2021-11-24 16:45:10|11651.8|11614.3|11651.3|11613.8|11651.8|11614.3|11651.3|11613.8|0
1637772320000|2021-11-24 16:45:20|11651.2|11613.7|11650.4|11612.9|11651.2|11613.7|11648|11610.5|0
1637772330000|2021-11-24 16:45:30|11650.9|11613.4|11652.8|11615.3|11652.8|11615.3|11650.9|11613.4|0
1637772340000|2021-11-24 16:45:40|11650.9|11613.4|11650.9|11613.4|11650.9|11613.4|11650.9|11613.4|0
1637772350000|2021-11-24 16:45:50|11651|11613.5|11651.9|11614.4|11652.3|11614.8|11650.9|11613.4|0
1637772360000|2021-11-24 16:46:00|11651.8|11614.3|11650.4|11612.9|11651.8|11614.3|11650.4|11612.9|0
1637772420000|2021-11-24 16:47:00|11649.9|11612.4|11650.4|11612.9|11650.4|11612.9|11648.5|11611|0
1637772430000|2021-11-24 16:47:10|11651.9|11614.4|11651.9|11614.4|11651.9|11614.4|11651.9|11614.4|0
1637772450000|2021-11-24 16:47:30|11653.3|11615.8|11654.2|11616.7|11654.2|11616.7|11653.3|11615.8|0
1637772480000|2021-11-24 16:48:00|11653.7|11616.2|11653.7|11616.2|11653.7|11616.2|11653.7|11616.2|0
1637772490000|2021-11-24 16:48:10|11653.3|11615.8|11653.3|11615.8|11653.3|11615.8|11653.3|11615.8|0
1637772520000|2021-11-24 16:48:40|11651.4|11613.9|11651.3|11613.8|11651.4|11613.9|11651.3|11613.8|0
1637772530000|2021-11-24 16:48:50|11651|11613.5|11653.7|11616.2|11653.7|11616.2|11651|11613.5|0
1637772540000|2021-11-24 16:49:00|11653.3|11615.8|11651.9|11614.4|11653.8|11616.3|11651.9|11614.4|0
1637772550000|2021-11-24 16:49:10|11654.2|11616.7|11653.3|11615.8|11654.2|11616.7|11653.3|11615.8|0
1637772570000|2021-11-24 16:49:30|11653.7|11616.2|11654.2|11616.7|11654.2|11616.7|11653.7|11616.2|0
1637772580000|2021-11-24 16:49:40|11654.7|11617.2|11654.7|11617.2|11654.7|11617.2|11654.7|11617.2|0
1637772610000|2021-11-24 16:50:10|11654.2|11616.7|11654.2|11616.7|11654.2|11616.7|11654.2|11616.7|0
1637772640000|2021-11-24 16:50:40|11653.8|11616.3|11653.8|11616.3|11653.8|11616.3|11653.8|11616.3|0
1637772660000|2021-11-24 16:51:00|11656.6|11619.1|11656.6|11619.1|11656.6|11619.1|11656.6|11619.1|0
1637772670000|2021-11-24 16:51:10|11656.7|11619.2|11658.1|11620.6|11660.4|11622.9|11656.7|11619.2|0
1637772710000|2021-11-24 16:51:50|11658.6|11621.1|11658.6|11621.1|11658.6|11621.1|11658.6|11621.1|0
1637772720000|2021-11-24 16:52:00|11659.5|11622|11659.5|11622|11659.5|11622|11659.5|11622|0
1637772790000|2021-11-24 16:53:10|11657.7|11620.2|11657.7|11620.2|11657.7|11620.2|11657.7|11620.2|0
1637772800000|2021-11-24 16:53:20|11657.6|11620.1|11657.6|11620.1|11657.6|11620.1|11657.6|11620.1|0
1637772810000|2021-11-24 16:53:30|11658.5|11621|11659|11621.5|11659|11621.5|11658.5|11621|0
1637772830000|2021-11-24 16:53:50|11658.5|11621|11660|11622.5|11660|11622.5|11658.5|11621|0
1637772840000|2021-11-24 16:54:00|11658.1|11620.6|11657.1|11619.6|11658.1|11620.6|11657.1|11619.6|0
1637772850000|2021-11-24 16:54:10|11657|11619.5|11655.7|11618.2|11657|11619.5|11655.7|11618.2|0
1637772860000|2021-11-24 16:54:20|11658.5|11621|11658.1|11620.6|11659.5|11622|11657.6|11620.1|0
1637772870000|2021-11-24 16:54:30|11659.5|11622|11657.6|11620.1|11659.5|11622|11657.6|11620.1|0
1637772880000|2021-11-24 16:54:40|11656.7|11619.2|11657.6|11620.1|11657.6|11620.1|11656.2|11618.7|0
1637772910000|2021-11-24 16:55:10|11658|11620.5|11658.5|11621|11658.5|11621|11658|11620.5|0
1637772920000|2021-11-24 16:55:20|11658|11620.5|11658|11620.5|11658|11620.5|11658|11620.5|0
1637772930000|2021-11-24 16:55:30|11657.5|11620|11657.5|11620|11657.5|11620|11657.5|11620|0
1637772940000|2021-11-24 16:55:40|11656.1|11618.6|11653.7|11616.2|11656.1|11618.6|11653.7|11616.2|0
1637772950000|2021-11-24 16:55:50|11652.7|11615.2|11650.4|11612.9|11652.7|11615.2|11650.4|11612.9|0
1637772980000|2021-11-24 16:56:20|11649.9|11612.4|11649.9|11612.4|11649.9|11612.4|11649.9|11612.4|0
1637772990000|2021-11-24 16:56:30|11651.4|11613.9|11651.4|11613.9|11651.4|11613.9|11651.4|11613.9|0
1637773000000|2021-11-24 16:56:40|11651.8|11614.3|11651.8|11614.3|11651.8|11614.3|11651.8|11614.3|0
1637773010000|2021-11-24 16:56:50|11651.7|11614.2|11648.5|11611|11651.7|11614.2|11648.5|11611|0
1637773040000|2021-11-24 16:57:20|11649.9|11612.4|11649.9|11612.4|11649.9|11612.4|11649.9|11612.4|0
1637773090000|2021-11-24 16:58:10|11649.4|11611.9|11648.9|11611.4|11649.4|11611.9|11648.9|11611.4|0
1637773100000|2021-11-24 16:58:20|11648.7|11611.2|11644.2|11606.7|11648.7|11611.2|11643.7|11606.2|0
1637773110000|2021-11-24 16:58:30|11644.1|11606.6|11640.3|11602.8|11644.1|11606.6|11640.3|11602.8|0
1637773120000|2021-11-24 16:58:40|11638.8|11601.3|11640.3|11602.8|11640.3|11602.8|11638.8|11601.3|0
1637773140000|2021-11-24 16:59:00|11639.8|11602.3|11637.9|11600.4|11639.8|11602.3|11637.9|11600.4|0
1637773150000|2021-11-24 16:59:10|11637.8|11600.3|11634.1|11596.6|11637.8|11600.3|11634.1|11596.6|0
1637773180000|2021-11-24 16:59:40|11635.1|11597.6|11637.9|11600.4|11637.9|11600.4|11635.1|11597.6|0
1637773190000|2021-11-24 16:59:50|11639.3|11601.8|11639.3|11601.8|11639.3|11601.8|11639.3|11601.8|0
1637773200000|2021-11-24 17:00:00|11638.8|11601.3|11639.8|11602.3|11639.8|11602.3|11636.4|11598.9|0
1637773210000|2021-11-24 17:00:10|11638.9|11601.4|11638.9|11601.4|11638.9|11601.4|11638.9|11601.4|0
1637773220000|2021-11-24 17:00:20|11638.8|11601.3|11637.4|11599.9|11638.8|11601.3|11636.9|11599.4|0
1637773230000|2021-11-24 17:00:30|11637.3|11599.8|11636.9|11599.4|11637.9|11600.4|11635.9|11598.4|0
1637773240000|2021-11-24 17:00:40|11635.9|11598.4|11635.5|11598|11635.9|11598.4|11635.5|11598|0
1637773260000|2021-11-24 17:01:00|11636.5|11599|11636.5|11599|11636.5|11599|11636.5|11599|0
1637773270000|2021-11-24 17:01:10|11635|11597.5|11635|11597.5|11635|11597.5|11635|11597.5|0
1637773280000|2021-11-24 17:01:20|11638.3|11600.8|11639.3|11601.8|11639.3|11601.8|11638.3|11600.8|0
1637773290000|2021-11-24 17:01:30|11638.8|11601.3|11643.2|11605.7|11643.2|11605.7|11638.8|11601.3|0
1637773300000|2021-11-24 17:01:40|11643.6|11606.1|11643.6|11606.1|11643.6|11606.1|11643.6|11606.1|0
1637773320000|2021-11-24 17:02:00|11643.2|11605.7|11640.8|11603.3|11644.2|11606.7|11640.8|11603.3|0
1637773330000|2021-11-24 17:02:10|11638.9|11601.4|11640.8|11603.3|11640.8|11603.3|11638.9|11601.4|0
1637773340000|2021-11-24 17:02:20|11639.8|11602.3|11639.8|11602.3|11639.8|11602.3|11639.8|11602.3|0
1637773360000|2021-11-24 17:02:40|11643.7|11606.2|11648|11610.5|11649.4|11611.9|11643.7|11606.2|0
1637773370000|2021-11-24 17:02:50|11649.4|11611.9|11649.4|11611.9|11649.9|11612.4|11649.4|11611.9|0
1637773380000|2021-11-24 17:03:00|11650.4|11612.9|11650.4|11612.9|11650.4|11612.9|11650.4|11612.9|0
1637773390000|2021-11-24 17:03:10|11650.7|11613.2|11648|11610.5|11650.7|11613.2|11648|11610.5|0
1637773410000|2021-11-24 17:03:30|11647.5|11610|11648|11610.5|11648|11610.5|11647.5|11610|0
1637773420000|2021-11-24 17:03:40|11647.5|11610|11647.5|11610|11647.5|11610|11647.5|11610|0
1637773440000|2021-11-24 17:04:00|11647|11609.5|11647|11609.5|11647|11609.5|11647|11609.5|0
1637773450000|2021-11-24 17:04:10|11645.5|11608|11645.5|11608|11645.5|11608|11645.5|11608|0
1637773470000|2021-11-24 17:04:30|11645.1|11607.6|11645.1|11607.6|11645.1|11607.6|11645.1|11607.6|0
1637773500000|2021-11-24 17:05:00|11644.6|11607.1|11644.6|11607.1|11644.6|11607.1|11644.6|11607.1|0
1637773520000|2021-11-24 17:05:20|11646.1|11608.6|11646|11608.5|11646.1|11608.6|11646|11608.5|0
1637773530000|2021-11-24 17:05:30|11645.6|11608.1|11645.6|11608.1|11645.6|11608.1|11645.6|11608.1|0
1637773620000|2021-11-24 17:07:00|11645.5|11608|11646.5|11609|11646.5|11609|11644.2|11606.7|0
1637773690000|2021-11-24 17:08:10|11645.5|11608|11645.6|11608.1|11645.6|11608.1|11644.6|11607.1|0
1637773700000|2021-11-24 17:08:20|11645.5|11608|11642.7|11605.2|11645.5|11608|11642.7|11605.2|0
1637773740000|2021-11-24 17:09:00|11642.1|11604.6|11638.8|11601.3|11642.1|11604.6|11638.8|11601.3|0
1637773750000|2021-11-24 17:09:10|11639|11601.5|11642.7|11605.2|11642.7|11605.2|11639|11601.5|0
1637773760000|2021-11-24 17:09:20|11644.1|11606.6|11644.2|11606.7|11646.5|11609|11644.1|11606.6|0
1637773770000|2021-11-24 17:09:30|11643.7|11606.2|11644.2|11606.7|11644.2|11606.7|11643.6|11606.1|0
1637773780000|2021-11-24 17:09:40|11644.1|11606.6|11643.7|11606.2|11644.1|11606.6|11643.7|11606.2|0
1637773800000|2021-11-24 17:10:00|11643.6|11606.1|11643.2|11605.7|11643.6|11606.1|11643.2|11605.7|0
1637773820000|2021-11-24 17:10:20|11644.2|11606.7|11647.5|11610|11647.5|11610|11644.2|11606.7|0
1637773870000|2021-11-24 17:11:10|11647|11609.5|11647|11609.5|11647|11609.5|11647|11609.5|0
1637773900000|2021-11-24 17:11:40|11647.5|11610|11649|11611.5|11649.9|11612.4|11647.5|11610|0
1637773910000|2021-11-24 17:11:50|11647.9|11610.4|11649.4|11611.9|11650.3|11612.8|11647.9|11610.4|0
1637773930000|2021-11-24 17:12:10|11649.3|11611.8|11648.4|11610.9|11649.3|11611.8|11648.4|11610.9|0
1637773940000|2021-11-24 17:12:20|11647|11609.5|11647|11609.5|11647|11609.5|11647|11609.5|0
1637773950000|2021-11-24 17:12:30|11648.4|11610.9|11647.9|11610.4|11649.3|11611.8|11647.9|11610.4|0
1637774000000|2021-11-24 17:13:20|11647|11609.5|11647.5|11610|11647.5|11610|11646.5|11609|0
1637774010000|2021-11-24 17:13:30|11648.4|11610.9|11648.4|11610.9|11648.4|11610.9|11648.4|11610.9|0
1637774020000|2021-11-24 17:13:40|11649.4|11611.9|11651.2|11613.7|11651.3|11613.8|11649.4|11611.9|0
1637774030000|2021-11-24 17:13:50|11649.5|11612|11651.3|11613.8|11651.3|11613.8|11649.5|11612|0
1637774050000|2021-11-24 17:14:10|11651.8|11614.3|11651.8|11614.3|11651.8|11614.3|11651.8|11614.3|0
1637774100000|2021-11-24 17:15:00|11652.2|11614.7|11651.3|11613.8|11656.1|11618.6|11650.8|11613.3|0
1637774110000|2021-11-24 17:15:10|11650.3|11612.8|11650.8|11613.3|11650.8|11613.3|11650.3|11612.8|0
1637774120000|2021-11-24 17:15:20|11652.7|11615.2|11656.1|11618.6|11657|11619.5|11652.7|11615.2|0
1637774130000|2021-11-24 17:15:30|11656.6|11619.1|11656.6|11619.1|11656.6|11619.1|11656.6|11619.1|0
1637774160000|2021-11-24 17:16:00|11656.5|11619|11655.2|11617.7|11656.5|11619|11655.2|11617.7|0
1637774170000|2021-11-24 17:16:10|11656.1|11618.6|11655.1|11617.6|11656.1|11618.6|11655.1|11617.6|0
1637774180000|2021-11-24 17:16:20|11653.7|11616.2|11653.7|11616.2|11653.7|11616.2|11653.7|11616.2|0
1637774190000|2021-11-24 17:16:30|11654.6|11617.1|11654.6|11617.1|11654.6|11617.1|11654.6|11617.1|0
1637774200000|2021-11-24 17:16:40|11654.2|11616.7|11654.2|11616.7|11654.2|11616.7|11654.2|11616.7|0
1637774220000|2021-11-24 17:17:00|11654.3|11616.8|11656.6|11619.1|11656.6|11619.1|11654.3|11616.8|0
1637774240000|2021-11-24 17:17:20|11656.1|11618.6|11656.1|11618.6|11656.1|11618.6|11656.1|11618.6|0
1637774260000|2021-11-24 17:17:40|11656|11618.5|11653.7|11616.2|11656|11618.5|11653.7|11616.2|0
1637774280000|2021-11-24 17:18:00|11654.2|11616.7|11652.2|11614.7|11654.2|11616.7|11652.2|11614.7|0
1637774310000|2021-11-24 17:18:30|11651.7|11614.2|11651.7|11614.2|11651.7|11614.2|11651.7|11614.2|0
1637774350000|2021-11-24 17:19:10|11651.3|11613.8|11651.3|11613.8|11651.3|11613.8|11651.3|11613.8|0
1637774370000|2021-11-24 17:19:30|11650.3|11612.8|11647.4|11609.9|11650.3|11612.8|11647.4|11609.9|0
1637774420000|2021-11-24 17:20:20|11646.9|11609.4|11646.1|11621.1|11651.4|11621.1|11646|11608.5|0
1637774430000|2021-11-24 17:20:30|11645.1|11620.1|11645.1|11620.1|11645.1|11620.1|11645.1|11620.1|0
1637774440000|2021-11-24 17:20:40|||||||||1
1637774450000|2021-11-24 17:20:50|||||||||3
1637774460000|2021-11-24 17:21:00|11645|11620|11644.1|11619.1|11645|11620|11644.1|11619.1|0
1637774470000|2021-11-24 17:21:10|11648.4|11610.9|11648.4|11610.9|11648.4|11610.9|11648.4|11610.9|1
1637774550000|2021-11-24 17:22:30|11651.8|11614.3|11652.7|11615.2|11653.2|11615.7|11651.8|11614.3|0
1637774560000|2021-11-24 17:22:40|11651.3|11613.8|11654.2|11616.7|11655.6|11618.1|11651.3|11613.8|0
1637774580000|2021-11-24 17:23:00|11655.6|11618.1|11656.6|11619.1|11657.5|11620|11655.6|11618.1|0
1637774590000|2021-11-24 17:23:10|11657.4|11619.9|11657.4|11619.9|11657.4|11619.9|11657.4|11619.9|0
1637774610000|2021-11-24 17:23:30|11655.6|11618.1|11655.6|11618.1|11655.6|11618.1|11655.6|11618.1|0
1637774630000|2021-11-24 17:23:50|11657.5|11620|11657.5|11620|11657.5|11620|11657.5|11620|0
1637774660000|2021-11-24 17:24:20|11653.2|11615.7|11654.2|11616.7|11654.2|11616.7|11653.2|11615.7|0
1637774670000|2021-11-24 17:24:30|11655.1|11617.6|11653.7|11616.2|11655.1|11617.6|11653.7|11616.2|0
1637774720000|2021-11-24 17:25:20|11653.8|11616.3|11656|11618.5|11656.5|11619|11653.8|11616.3|0
1637774730000|2021-11-24 17:25:30|11655.6|11618.1|11656.5|11619|11656.5|11619|11655.5|11618|0
1637774740000|2021-11-24 17:25:40|11655.6|11618.1|11655.6|11618.1|11655.6|11618.1|11655.6|11618.1|0
1637774800000|2021-11-24 17:26:40|11654.6|11617.1|11654.6|11617.1|11654.6|11617.1|11654.6|11617.1|0
1637774820000|2021-11-24 17:27:00|11653.2|11615.7|11653.2|11615.7|11653.2|11615.7|11653.2|11615.7|0
1637774850000|2021-11-24 17:27:30|11654.6|11617.1|11654.6|11617.1|11654.6|11617.1|11654.6|11617.1|0
1637774860000|2021-11-24 17:27:40|11654.1|11616.6|11654.1|11616.6|11654.1|11616.6|11654.1|11616.6|0
1637774870000|2021-11-24 17:27:50|11653.6|11616.1|11653.2|11615.7|11653.6|11616.1|11653.2|11615.7|0
1637774900000|2021-11-24 17:28:20|11654.1|11616.6|11654.1|11616.6|11654.1|11616.6|11654.1|11616.6|0
1637774920000|2021-11-24 17:28:40|11653.7|11616.2|11653.7|11616.2|11653.7|11616.2|11653.7|11616.2|0
1637774940000|2021-11-24 17:29:00|11653.6|11616.1|11654.1|11616.6|11654.1|11616.6|11653.6|11616.1|0
1637774950000|2021-11-24 17:29:10|11653.2|11615.7|11653.2|11615.7|11653.2|11615.7|11653.2|11615.7|0
1637774980000|2021-11-24 17:29:40|11653.6|11616.1|11653.6|11616.1|11653.6|11616.1|11653.6|11616.1|0
1637774990000|2021-11-24 17:29:50|11653.7|11616.2|11655.1|11617.6|11655.1|11617.6|11653.7|11616.2|0
1637775000000|2021-11-24 17:30:00|11655.6|11618.1|11650.4|11612.9|11655.6|11618.1|11650.3|11612.8|0
1637775010000|2021-11-24 17:30:10|11651.8|11614.3|11651.8|11614.3|11651.8|11614.3|11651.8|11614.3|0
1637775040000|2021-11-24 17:30:40|11650.8|11613.3|11650.8|11613.3|11650.8|11613.3|11650.8|11613.3|0
1637775060000|2021-11-24 17:31:00|11650.3|11612.8|11649.8|11612.3|11650.3|11612.8|11649.8|11612.3|0
1637775070000|2021-11-24 17:31:10|11649.3|11611.8|11649.3|11611.8|11649.3|11611.8|11649.3|11611.8|0
1637775100000|2021-11-24 17:31:40|11648.8|11611.3|11648.9|11611.4|11648.9|11611.4|11648.8|11611.3|0
1637775110000|2021-11-24 17:31:50|11649.3|11611.8|11647.9|11610.4|11649.3|11611.8|11647.9|11610.4|0
1637775120000|2021-11-24 17:32:00|11647.4|11609.9|11647.4|11609.9|11647.4|11609.9|11647.4|11609.9|0
1637775130000|2021-11-24 17:32:10|11649.3|11611.8|11649.3|11611.8|11649.3|11611.8|11649.3|11611.8|0
1637775150000|2021-11-24 17:32:30|11649.8|11612.3|11649.8|11612.3|11649.8|11612.3|11649.8|11612.3|0
1637775220000|2021-11-24 17:33:40|11649.3|11611.8|11649.3|11611.8|11649.3|11611.8|11649.3|11611.8|0
1637775300000|2021-11-24 17:35:00|11647.9|11610.4|11649.3|11611.8|11649.3|11611.8|11647.9|11610.4|0
1637775330000|2021-11-24 17:35:30|11649.8|11612.3|11649.8|11612.3|11649.8|11612.3|11649.8|11612.3|0
1637775410000|2021-11-24 17:36:50|11652.7|11615.2|11652.7|11615.2|11652.7|11615.2|11652.7|11615.2|0
1637775420000|2021-11-24 17:37:00|11652.5|11615|11650.3|11612.8|11652.5|11615|11648.9|11611.4|0
1637775480000|2021-11-24 17:38:00|11651.2|11613.7|11652.2|11614.7|11652.2|11614.7|11651.2|11613.7|0
1637775490000|2021-11-24 17:38:10|11651.7|11614.2|11651.7|11614.2|11651.7|11614.2|11651.7|11614.2|0
1637775510000|2021-11-24 17:38:30|11651.6|11614.1|11650.3|11612.8|11651.6|11614.1|11648.9|11611.4|0
1637775540000|2021-11-24 17:39:00|11649.8|11612.3|11649.8|11612.3|11649.8|11612.3|11649.8|11612.3|0
1637775580000|2021-11-24 17:39:40|11649.9|11612.4|11652.2|11614.7|11652.2|11614.7|11649.9|11612.4|0
1637775590000|2021-11-24 17:39:50|11652.7|11615.2|11654.2|11616.7|11654.2|11616.7|11652.7|11615.2|0
1637775600000|2021-11-24 17:40:00|11654.6|11617.1|11654.6|11617.1|11654.6|11617.1|11654.6|11617.1|0
1637775610000|2021-11-24 17:40:10|11655.1|11617.6|11655.1|11617.6|11655.1|11617.6|11655.1|11617.6|0
1637775620000|2021-11-24 17:40:20|11655.6|11618.1|11652.7|11615.2|11655.6|11618.1|11652.7|11615.2|0
1637775630000|2021-11-24 17:40:30|11656|11618.5|11656|11618.5|11656|11618.5|11656|11618.5|0
1637775690000|2021-11-24 17:41:30|11647.2|11632.2|11647.2|11632.2|11647.2|11632.2|11647.2|11632.2|0
1637775700000|2021-11-24 17:41:40|11643.4|11628.4|11652.2|11614.7|11652.2|11628.4|11643.4|11614.7|1
1637775720000|2021-11-24 17:42:00|11653.1|11615.6|11654.6|11617.1|11654.6|11617.1|11653.1|11615.6|0
1637775760000|2021-11-24 17:42:40|11655.6|11618.1|11655.6|11618.1|11655.6|11618.1|11655.6|11618.1|0
1637775800000|2021-11-24 17:43:20|11655.5|11618|11654.1|11616.6|11655.5|11618|11654.1|11616.6|0
1637775810000|2021-11-24 17:43:30|11656|11618.5|11656|11618.5|11656|11618.5|11656|11618.5|0
1637775820000|2021-11-24 17:43:40|11654.6|11617.1|11655.6|11618.1|11655.6|11618.1|11654.6|11617.1|0
1637775830000|2021-11-24 17:43:50|11655.5|11618|11655.6|11618.1|11655.6|11618.1|11654.6|11617.1|0
1637775840000|2021-11-24 17:44:00|11656|11618.5|11655.6|11618.1|11656|11618.5|11654.6|11617.1|0
1637775850000|2021-11-24 17:44:10|11656|11618.5|11656|11618.5|11656|11618.5|11656|11618.5|0
1637775890000|2021-11-24 17:44:50|11654.6|11617.1|11655.6|11618.1|11655.6|11618.1|11654.6|11617.1|0
1637775900000|2021-11-24 17:45:00|11656|11618.5|11654.1|11616.6|11656|11618.5|11654.1|11616.6|0
1637775920000|2021-11-24 17:45:20|11656|11618.5|11656|11618.5|11656|11618.5|11656|11618.5|0
1637775970000|2021-11-24 17:46:10|11655.6|11618.1|11655.6|11618.1|11655.6|11618.1|11655.6|11618.1|0
1637776000000|2021-11-24 17:46:40|11655.5|11618|11655.1|11617.6|11655.5|11618|11655.1|11617.6|0
1637776020000|2021-11-24 17:47:00|11655.5|11618|11654.6|11617.1|11656|11618.5|11654.6|11617.1|0
1637776050000|2021-11-24 17:47:30|11654.5|11617|11654.1|11616.6|11654.5|11617|11654.1|11616.6|0
1637776060000|2021-11-24 17:47:40|11653.6|11616.1|11653.6|11616.1|11653.6|11616.1|11653.6|11616.1|0
1637776120000|2021-11-24 17:48:40|11654.6|11617.1|11654.6|11617.1|11654.6|11617.1|11654.6|11617.1|0
1637776140000|2021-11-24 17:49:00|11654.1|11616.6|11654.1|11616.6|11654.1|11616.6|11654.1|11616.6|0
1637776160000|2021-11-24 17:49:20|11652.7|11615.2|11652.7|11615.2|11652.7|11615.2|11652.7|11615.2|0
1637776210000|2021-11-24 17:50:10|11652.6|11615.1|11651.7|11614.2|11652.6|11615.1|11651.7|11614.2|0
1637776230000|2021-11-24 17:50:30|11651.2|11613.7|11653.6|11616.1|11653.6|11616.1|11651.2|11613.7|0
1637776240000|2021-11-24 17:50:40|11653.1|11615.6|11653.1|11615.6|11653.1|11615.6|11653.1|11615.6|0
1637776250000|2021-11-24 17:50:50|11652.6|11615.1|11652.2|11614.7|11652.6|11615.1|11652.2|11614.7|0
1637776270000|2021-11-24 17:51:10|11652.6|11615.1|11650.3|11612.8|11652.6|11615.1|11650.3|11612.8|0
1637776290000|2021-11-24 17:51:30|11651.7|11614.2|11651.7|11614.2|11651.7|11614.2|11651.7|11614.2|0
1637776330000|2021-11-24 17:52:10|11652.2|11614.7|11652.2|11614.7|11652.2|11614.7|11652.2|11614.7|0
1637776340000|2021-11-24 17:52:20|11652.1|11614.6|11650.7|11613.2|11652.1|11614.6|11650.7|11613.2|0
1637776350000|2021-11-24 17:52:30|11651.3|11613.8|11653.1|11615.6|11653.1|11615.6|11651.3|11613.8|0
1637776360000|2021-11-24 17:52:40|11651.7|11614.2|11651.7|11614.2|11651.7|11614.2|11651.7|11614.2|0
1637776390000|2021-11-24 17:53:10|11652.6|11615.1|11652.6|11615.1|11652.6|11615.1|11652.6|11615.1|0
1637776430000|2021-11-24 17:53:50|11652.7|11615.2|11653.6|11616.1|11653.6|11616.1|11652.7|11615.2|0
1637776440000|2021-11-24 17:54:00|11653.1|11615.6|11653.1|11615.6|11653.1|11615.6|11653.1|11615.6|0
1637776450000|2021-11-24 17:54:10|11653.6|11616.1|11653.6|11616.1|11653.6|11616.1|11653.6|11616.1|0
1637776470000|2021-11-24 17:54:30|11653.7|11616.2|11655.5|11618|11655.5|11618|11653.7|11616.2|0
1637776500000|2021-11-24 17:55:00|11657.4|11619.9|11657.4|11619.9|11657.4|11619.9|11657.4|11619.9|0
1637776520000|2021-11-24 17:55:20|11655|11617.5|11654.5|11617|11655|11617.5|11654.5|11617|0
1637776550000|2021-11-24 17:55:50|11655.5|11618|11655.5|11618|11655.5|11618|11655.5|11618|0
1637776560000|2021-11-24 17:56:00|11654.1|11616.6|11657|11619.5|11657|11619.5|11654.1|11616.6|0
1637776570000|2021-11-24 17:56:10|11657.5|11620|11657.5|11620|11657.5|11620|11657.5|11620|0
1637776580000|2021-11-24 17:56:20|11657.4|11619.9|11657|11619.5|11657.4|11619.9|11657|11619.5|0
1637776590000|2021-11-24 17:56:30|11654.6|11617.1|11652|11614.5|11654.6|11617.1|11652|11614.5|1
1637776620000|2021-11-24 17:57:00|11652.1|11614.6|11653|11615.5|11653.5|11616|11652.1|11614.6|0
1637776630000|2021-11-24 17:57:10|11653.6|11616.1|11653.6|11616.1|11653.6|11616.1|11653.6|11616.1|0
1637776640000|2021-11-24 17:57:20|11654.1|11616.6|11654.1|11616.6|11654.1|11616.6|11654.1|11616.6|0
1637776650000|2021-11-24 17:57:30|11650.8|11613.3|11649.4|11611.9|11650.8|11613.3|11649.3|11611.8|0
1637776660000|2021-11-24 17:57:40|11652.3|11614.8|11652.3|11614.8|11652.8|11615.3|11652.3|11614.8|0
1637776670000|2021-11-24 17:57:50|11653.7|11616.2|11653.7|11616.2|11653.7|11616.2|11653.7|11616.2|0
1637776690000|2021-11-24 17:58:10|11654.6|11617.1|11654.6|11617.1|11654.6|11617.1|11654.6|11617.1|0
1637776710000|2021-11-24 17:58:30|11656.1|11618.6|11656.1|11618.6|11656.1|11618.6|11656.1|11618.6|0
1637776720000|2021-11-24 17:58:40|11656.6|11619.1|11657.1|11619.6|11657.1|11619.6|11656.6|11619.1|0
1637776750000|2021-11-24 17:59:10|11658.5|11621|11657.1|11619.6|11658.5|11621|11657.1|11619.6|0
1637776760000|2021-11-24 17:59:20|11659.9|11622.4|11659|11621.5|11659.9|11622.4|11659|11621.5|0
1637776790000|2021-11-24 17:59:50|11658.5|11621|11658.5|11621|11658.5|11621|11658.5|11621|0
1637776800000|2021-11-24 18:00:00|11658.4|11620.9|11657.9|11620.4|11658.4|11620.9|11657.9|11620.4|0
1637776810000|2021-11-24 18:00:10|11653.7|11616.2|11653.7|11616.2|11653.7|11616.2|11653.7|11616.2|0
1637776890000|2021-11-24 18:01:30|11656.1|11618.6|11656.1|11618.6|11656.1|11618.6|11656.1|11618.6|0
1637776950000|2021-11-24 18:02:30|11657.1|11619.6|11657.6|11620.1|11658.6|11621.1|11657.1|11619.6|0
1637776970000|2021-11-24 18:02:50|11657.5|11620|11655.8|11618.3|11657.5|11620|11655.8|11618.3|0
1637776980000|2021-11-24 18:03:00|11657.6|11620.1|11657.6|11620.1|11657.6|11620.1|11657.6|11620.1|0
1637777030000|2021-11-24 18:03:50|11660.1|11622.6|11660.1|11622.6|11660.1|11622.6|11660.1|11622.6|3
1637777090000|2021-11-24 18:04:50|11658.6|11621.1|11659.1|11621.6|11659.1|11621.6|11658.6|11621.1|0
1637777100000|2021-11-24 18:05:00|11659|11621.5|11658.1|11620.6|11659|11621.5|11658.1|11620.6|0
1637777120000|2021-11-24 18:05:20|11658.2|11620.7|11660.1|11622.6|11660.6|11623.1|11658.2|11620.7|0
1637777140000|2021-11-24 18:05:40|11660.3|11622.8|11662.6|11625.1|11662.6|11625.1|11660.3|11622.8|0
1637777150000|2021-11-24 18:05:50|11663.1|11625.6|11663.1|11625.6|11663.1|11625.6|11663.1|11625.6|0
1637777170000|2021-11-24 18:06:10|11663.6|11626.1|11663.6|11626.1|11663.6|11626.1|11663.6|11626.1|0
1637777180000|2021-11-24 18:06:20|11663.5|11626|11662.1|11624.6|11663.5|11626|11662.1|11624.6|0
1637777190000|2021-11-24 18:06:30|11659.1|11621.6|11661.1|11623.6|11661.1|11623.6|11659|11621.5|0
1637777200000|2021-11-24 18:06:40|11661.6|11624.1|11661.6|11624.1|11661.6|11624.1|11661.1|11623.6|0
1637777220000|2021-11-24 18:07:00|11661.5|11624|11661.1|11623.6|11661.5|11624|11661.1|11623.6|0
1637777300000|2021-11-24 18:08:20|11661.2|11623.7|11663.1|11625.6|11663.1|11625.6|11661.2|11623.7|0
1637777340000|2021-11-24 18:09:00|11663|11625.5|11661.6|11624.1|11663|11625.5|11661.6|11624.1|0
1637777350000|2021-11-24 18:09:10|11662.1|11624.6|11662.1|11624.6|11662.1|11624.6|11662.1|11624.6|0
1637777370000|2021-11-24 18:09:30|11662|11624.5|11661.6|11624.1|11662|11624.5|11661.6|11624.1|0
1637777430000|2021-11-24 18:10:30|11662.1|11624.6|11662.1|11624.6|11662.1|11624.6|11662.1|11624.6|0
1637777450000|2021-11-24 18:10:50|11661.6|11624.1|11661.6|11624.1|11661.6|11624.1|11661.6|11624.1|0
1637777470000|2021-11-24 18:11:10|11661.5|11624|11661.1|11623.6|11661.5|11624|11661.1|11623.6|0
1637777490000|2021-11-24 18:11:30|11662.6|11625.1|11663.6|11626.1|11663.6|11626.1|11662.6|11625.1|0
1637777580000|2021-11-24 18:13:00|11663.5|11626|11663.6|11626.1|11663.6|11626.1|11662.1|11624.6|0
1637777600000|2021-11-24 18:13:20|11662.1|11624.6|11662.1|11624.6|11662.1|11624.6|11662.1|11624.6|0
1637777620000|2021-11-24 18:13:40|11661.6|11624.1|11661.6|11624.1|11661.6|11624.1|11661.6|11624.1|0
1637777670000|2021-11-24 18:14:30|11661.1|11623.6|11661.1|11623.6|11661.1|11623.6|11661.1|11623.6|0
1637777690000|2021-11-24 18:14:50|11662.1|11624.6|11661.6|11624.1|11662.1|11624.6|11661.6|11624.1|0
1637777700000|2021-11-24 18:15:00|11662.1|11624.6|11662.1|11624.6|11664.1|11626.6|11662.1|11624.6|0
1637777710000|2021-11-24 18:15:10|11662|11624.5|11661.1|11623.6|11662|11624.5|11661.1|11623.6|0
1637777720000|2021-11-24 18:15:20|11661.6|11624.1|11661.6|11624.1|11661.6|11624.1|11661.6|11624.1|0
1637777730000|2021-11-24 18:15:30|11662.1|11624.6|11662.1|11624.6|11662.1|11624.6|11661.6|11624.1|0
1637777740000|2021-11-24 18:15:40|11662|11624.5|11663.6|11626.1|11663.6|11626.1|11661.6|11624.1|0
1637777750000|2021-11-24 18:15:50|11664.1|11626.6|11663.6|11626.1|11664.6|11627.1|11663.1|11625.6|0
1637777810000|2021-11-24 18:16:50|11663.1|11625.6|11662.1|11624.6|11663.1|11625.6|11662.1|11624.6|0
1637777820000|2021-11-24 18:17:00|11660.2|11622.7|11660.2|11622.7|11660.2|11622.7|11660.2|11622.7|0
1637777830000|2021-11-24 18:17:10|11661.1|11623.6|11654.6|11617.1|11661.1|11623.6|11654.6|11617.1|0
1637777840000|2021-11-24 18:17:20|11655.1|11617.6|11655.6|11618.1|11655.6|11618.1|11655.1|11617.6|0
1637777880000|2021-11-24 18:18:00|11659.6|11622.1|11657.1|11619.6|11659.6|11622.1|11656.6|11619.1|0
1637777900000|2021-11-24 18:18:20|11656.9|11619.4|11655.1|11617.6|11656.9|11619.4|11655.1|11617.6|0
1637777910000|2021-11-24 18:18:30|11654.6|11617.1|11654.6|11617.1|11654.6|11617.1|11654.6|11617.1|0
1637777920000|2021-11-24 18:18:40|11654.1|11616.6|11654.1|11616.6|11654.1|11616.6|11654.1|11616.6|0
1637777940000|2021-11-24 18:19:00|11656.1|11618.6|11655.6|11618.1|11656.1|11618.6|11655.6|11618.1|0
1637777960000|2021-11-24 18:19:20|11654.1|11616.6|11654.6|11617.1|11654.6|11617.1|11654.1|11616.6|0
1637778000000|2021-11-24 18:20:00|11657.1|11619.6|11657.1|11619.6|11657.1|11619.6|11657.1|11619.6|0
1637778010000|2021-11-24 18:20:10|11656.8|11619.3|11654.6|11617.1|11656.8|11619.3|11654.6|11617.1|0
1637778030000|2021-11-24 18:20:30|11654.7|11617.2|11656.6|11619.1|11656.6|11619.1|11654.7|11617.2|0
1637778040000|2021-11-24 18:20:40|11656.9|11619.4|11656.1|11618.6|11656.9|11619.4|11655.2|11617.7|0
1637778060000|2021-11-24 18:21:00|11657.6|11620.1|11657.6|11620.1|11657.6|11620.1|11657.6|11620.1|0
1637778070000|2021-11-24 18:21:10|11656.1|11618.6|11656.6|11619.1|11656.6|11619.1|11656.1|11618.6|0
1637778080000|2021-11-24 18:21:20|11656.4|11618.9|11655.1|11617.6|11656.4|11618.9|11654.6|11617.1|0
1637778110000|2021-11-24 18:21:50|11655.6|11618.1|11655.6|11618.1|11655.6|11618.1|11655.6|11618.1|0
1637778160000|2021-11-24 18:22:40|11655.1|11617.6|11655.5|11618|11655.6|11618.1|11654.6|11617.1|0
1637778170000|2021-11-24 18:22:50|11654.6|11617.1|11654.1|11616.6|11654.6|11617.1|11651.1|11613.6|0
1637778180000|2021-11-24 18:23:00|11654.6|11617.1|11652.1|11614.6|11654.6|11617.1|11652.1|11614.6|0
1637778210000|2021-11-24 18:23:30|11651.8|11614.3|11649.1|11611.6|11651.8|11614.3|11649.1|11611.6|0
1637778240000|2021-11-24 18:24:00|11648.6|11611.1|11648.5|11611|11648.6|11611.1|11648.5|11611|0
1637778250000|2021-11-24 18:24:10|11649.1|11611.6|11648.1|11610.6|11649.1|11611.6|11648.1|11610.6|0
1637778260000|2021-11-24 18:24:20|11647.6|11610.1|11642.6|11605.1|11647.6|11610.1|11642.1|11604.6|0
1637778280000|2021-11-24 18:24:40|11643.1|11605.6|11643.1|11605.6|11643.1|11605.6|11643.1|11605.6|0
1637778330000|2021-11-24 18:25:30|11643.6|11606.1|11647.6|11610.1|11647.6|11610.1|11643.6|11606.1|0
1637778340000|2021-11-24 18:25:40|11647.8|11610.3|11650.1|11612.6|11650.6|11613.1|11647.8|11610.3|0
1637778360000|2021-11-24 18:26:00|11650.6|11613.1|11650.6|11613.1|11650.6|11613.1|11650.6|11613.1|0
1637778370000|2021-11-24 18:26:10|11651.1|11613.6|11651.1|11613.6|11651.1|11613.6|11651.1|11613.6|0
1637778380000|2021-11-24 18:26:20|11651.2|11613.7|11652.1|11614.6|11652.1|11614.6|11651.2|11613.7|0
1637778390000|2021-11-24 18:26:30|11652.6|11615.1|11652.6|11615.1|11652.6|11615.1|11652.6|11615.1|0
1637778400000|2021-11-24 18:26:40|11652.1|11614.6|11652.5|11615|11652.6|11615.1|11652.1|11614.6|0
1637778420000|2021-11-24 18:27:00|11652.1|11614.6|11652.6|11615.1|11652.6|11615.1|11652.1|11614.6|0
1637778430000|2021-11-24 18:27:10|11652.4|11614.9|11650.6|11613.1|11652.4|11614.9|11650.6|11613.1|0
1637778460000|2021-11-24 18:27:40|11650.1|11612.6|11650.1|11612.6|11650.1|11612.6|11650.1|11612.6|0
1637778530000|2021-11-24 18:28:50|11650|11612.5|11643.1|11605.6|11650|11612.5|11642.6|11605.1|0
1637778560000|2021-11-24 18:29:20|11643.6|11606.1|11643.6|11606.1|11643.6|11606.1|11643.6|11606.1|0
1637778600000|2021-11-24 18:30:00|11646.1|11608.6|11646.6|11609.1|11647.1|11609.6|11646.1|11608.6|0
1637778610000|2021-11-24 18:30:10|11646.1|11608.6|11646.6|11609.1|11647|11609.5|11646.1|11608.6|0
1637778620000|2021-11-24 18:30:20|11648.6|11611.1|11648.6|11611.1|11648.6|11611.1|11648.6|11611.1|0
1637778640000|2021-11-24 18:30:40|11649.1|11611.6|11649.1|11611.6|11649.1|11611.6|11649.1|11611.6|0
1637778660000|2021-11-24 18:31:00|11648.1|11610.6|11648.1|11610.6|11648.1|11610.6|11648.1|11610.6|0
1637778670000|2021-11-24 18:31:10|11646.6|11609.1|11646.6|11609.1|11646.6|11609.1|11646.6|11609.1|0
1637778690000|2021-11-24 18:31:30|11647|11609.5|11646.6|11609.1|11647|11609.5|11646.1|11608.6|0
1637778730000|2021-11-24 18:32:10|11646.7|11609.2|11646.6|11609.1|11648.1|11610.6|11646.6|11609.1|0
1637778740000|2021-11-24 18:32:20|11646.1|11608.6|11646.1|11608.6|11646.1|11608.6|11646.1|11608.6|0
1637778770000|2021-11-24 18:32:50|11647.1|11609.6|11647.1|11609.6|11647.1|11609.6|11647.1|11609.6|0
1637778780000|2021-11-24 18:33:00|11647.6|11610.1|11647.6|11610.1|11647.6|11610.1|11647.6|11610.1|0
1637778800000|2021-11-24 18:33:20|11648.1|11610.6|11648.1|11610.6|11648.1|11610.6|11648.1|11610.6|0
1637778820000|2021-11-24 18:33:40|11648.6|11611.1|11648.6|11611.1|11648.6|11611.1|11648.6|11611.1|0
1637778900000|2021-11-24 18:35:00|11649.6|11612.1|11649.6|11612.1|11649.6|11612.1|11649.6|11612.1|0
1637778930000|2021-11-24 18:35:30|11649.3|11611.8|11649.3|11611.8|11649.3|11611.8|11649.3|11611.8|0
1637778940000|2021-11-24 18:35:40|11646.6|11609.1|11646.6|11609.1|11646.6|11609.1|11646.6|11609.1|0
1637779000000|2021-11-24 18:36:40|11647.6|11610.1|11647.6|11610.1|11647.6|11610.1|11647.6|11610.1|0
1637779010000|2021-11-24 18:36:50|11647.1|11609.6|11648.1|11610.6|11648.1|11610.6|11647.1|11609.6|0
1637779030000|2021-11-24 18:37:10|11646.6|11609.1|11646.6|11609.1|11646.6|11609.1|11646.6|11609.1|0
1637779040000|2021-11-24 18:37:20|11647.1|11609.6|11646.6|11609.1|11647.1|11609.6|11646.6|11609.1|0
1637779050000|2021-11-24 18:37:30|11646.1|11608.6|11646.1|11608.6|11646.1|11608.6|11646.1|11608.6|0
1637779070000|2021-11-24 18:37:50|11645.6|11608.1|11645.6|11608.1|11645.6|11608.1|11645.6|11608.1|0
1637779080000|2021-11-24 18:38:00|11645.1|11607.6|11645.6|11608.1|11645.6|11608.1|11645.1|11607.6|0
1637779100000|2021-11-24 18:38:20|11645.5|11608|11645.1|11607.6|11645.5|11608|11645.1|11607.6|0
1637779120000|2021-11-24 18:38:40|11644.9|11607.4|11643.6|11606.1|11644.9|11607.4|11643.6|11606.1|0
1637779150000|2021-11-24 18:39:10|11643.5|11606|11643.1|11605.6|11643.5|11606|11643.1|11605.6|0
1637779160000|2021-11-24 18:39:20|11644.6|11607.1|11644.6|11607.1|11644.6|11607.1|11644.6|11607.1|0
1637779170000|2021-11-24 18:39:30|11645.1|11607.6|11645.1|11607.6|11645.1|11607.6|11645.1|11607.6|0
1637779200000|2021-11-24 18:40:00|11645.6|11608.1|11648.6|11611.1|11648.6|11611.1|11645.6|11608.1|0
1637779210000|2021-11-24 18:40:10|11649.1|11611.6|11649.1|11611.6|11649.6|11612.1|11649.1|11611.6|0
1637779230000|2021-11-24 18:40:30|11649.6|11612.1|11649.5|11612|11649.6|11612.1|11649.1|11611.6|0
1637779240000|2021-11-24 18:40:40|11649.1|11611.6|11649.1|11611.6|11649.1|11611.6|11649.1|11611.6|0
1637779260000|2021-11-24 18:41:00|11649.6|11612.1|11649.6|11612.1|11649.6|11612.1|11649.6|11612.1|0
1637779270000|2021-11-24 18:41:10|11649.1|11611.6|11649.1|11611.6|11649.1|11611.6|11649.1|11611.6|0
1637779280000|2021-11-24 18:41:20|11649.5|11612|11649|11611.5|11649.5|11612|11649|11611.5|0
1637779290000|2021-11-24 18:41:30|11648.6|11611.1|11648.6|11611.1|11648.6|11611.1|11648.6|11611.1|0
1637779300000|2021-11-24 18:41:40|11648.4|11610.9|11646.6|11609.1|11648.4|11610.9|11646.6|11609.1|0
1637779380000|2021-11-24 18:43:00|11644.1|11606.6|11644.6|11607.1|11644.6|11607.1|11643.6|11606.1|0
1637779420000|2021-11-24 18:43:40|11645|11607.5|11645|11607.5|11645|11607.5|11645|11607.5|0
1637779440000|2021-11-24 18:44:00|11644.5|11607|11644.5|11607|11644.5|11607|11644.5|11607|0
1637779450000|2021-11-24 18:44:10|11644|11606.5|11644|11606.5|11644|11606.5|11644|11606.5|0
1637779500000|2021-11-24 18:45:00|11643.5|11606|11643.5|11606|11643.5|11606|11643.5|11606|0
1637779510000|2021-11-24 18:45:10|11643.3|11605.8|11640.6|11603.1|11643.3|11605.8|11640.6|11603.1|0
1637779530000|2021-11-24 18:45:30|11641|11603.5|11641|11603.5|11641|11603.5|11641|11603.5|0
1637779560000|2021-11-24 18:46:00|11641.2|11603.7|11641.2|11603.7|11641.2|11603.7|11641.2|11603.7|0
1637779570000|2021-11-24 18:46:10|11641.5|11604|11641.5|11604|11641.5|11604|11641.5|11604|0
1637779590000|2021-11-24 18:46:30|11641.6|11604.1|11642.5|11605|11642.5|11605|11641.6|11604.1|0
1637779640000|2021-11-24 18:47:20|11643|11605.5|11642.1|11604.6|11644|11606.5|11641.5|11604|0
1637779650000|2021-11-24 18:47:30|11642.5|11605|11642.5|11605|11642.5|11605|11642.5|11605|0
1637779680000|2021-11-24 18:48:00|11642|11604.5|11642|11604.5|11642|11604.5|11642|11604.5|0
1637779710000|2021-11-24 18:48:30|11642.2|11604.7|11641.5|11604|11642.2|11604.7|11641.5|11604|0
1637779740000|2021-11-24 18:49:00|11641.6|11604.1|11641.5|11604|11642|11604.5|11641.5|11604|0
1637779770000|2021-11-24 18:49:30|11641|11603.5|11641|11603.5|11641|11603.5|11641|11603.5|0
1637779780000|2021-11-24 18:49:40|11640.5|11603|11640.5|11603|11640.5|11603|11640.5|11603|0
1637779850000|2021-11-24 18:50:50|11641|11603.5|11641|11603.5|11641|11603.5|11641|11603.5|0
1637779860000|2021-11-24 18:51:00|11641.2|11603.7|11643|11605.5|11643|11605.5|11641.2|11603.7|0
1637779900000|2021-11-24 18:51:40|11643.1|11605.6|11643|11605.5|11643.1|11605.6|11643|11605.5|0
1637779910000|2021-11-24 18:51:50|11643.1|11605.6|11644.5|11607|11644.5|11607|11643.1|11605.6|0
1637779920000|2021-11-24 18:52:00|11644|11606.5|11642|11604.5|11644|11606.5|11642|11604.5|0
1637779930000|2021-11-24 18:52:10|11642.1|11604.6|11642.5|11605|11642.5|11605|11642.1|11604.6|0
1637779970000|2021-11-24 18:52:50|11642|11604.5|11642|11604.5|11642|11604.5|11642|11604.5|0
1637779980000|2021-11-24 18:53:00|11642.1|11604.6|11642.5|11605|11642.5|11605|11642.1|11604.6|0
1637779990000|2021-11-24 18:53:10|11642.4|11604.9|11642.5|11605|11642.5|11605|11642|11604.5|0
1637780010000|2021-11-24 18:53:30|11642|11604.5|11642|11604.5|11642|11604.5|11642|11604.5|0
1637780050000|2021-11-24 18:54:10|11642.1|11604.6|11642.5|11605|11642.5|11605|11642.1|11604.6|0
1637780060000|2021-11-24 18:54:20|11642|11604.5|11642.5|11605|11642.5|11605|11642|11604.5|0
1637780100000|2021-11-24 18:55:00|11643.5|11606|11643.6|11606.1|11643.6|11606.1|11643.5|11606|0
1637780110000|2021-11-24 18:55:10|11645|11607.5|11645|11607.5|11645|11607.5|11645|11607.5|0
1637780140000|2021-11-24 18:55:40|11644.9|11607.4|11643.5|11606|11644.9|11607.4|11643.5|11606|0
1637780160000|2021-11-24 18:56:00|11643.6|11606.1|11645.1|11607.6|11645.1|11607.6|11643.6|11606.1|0
1637780170000|2021-11-24 18:56:10|11645.5|11608|11645|11607.5|11645.5|11608|11645|11607.5|0
1637780210000|2021-11-24 18:56:50|11645.1|11607.6|11645.1|11607.6|11645.1|11607.6|11645.1|11607.6|0
1637780220000|2021-11-24 18:57:00|11645.5|11608|11647.5|11610|11647.5|11610|11645.5|11608|0
1637780230000|2021-11-24 18:57:10|11647|11609.5|11647|11609.5|11647|11609.5|11647|11609.5|0
1637780260000|2021-11-24 18:57:40|11647.5|11610|11647.5|11610|11647.5|11610|11647.5|11610|0
1637780280000|2021-11-24 18:58:00|11646.5|11609|11646.5|11609|11646.5|11609|11646.5|11609|0
1637780290000|2021-11-24 18:58:10|11647|11609.5|11647|11609.5|11647|11609.5|11647|11609.5|0
1637780340000|2021-11-24 18:59:00|11643|11605.5|11642|11604.5|11643|11605.5|11641.5|11604|0
1637780350000|2021-11-24 18:59:10|11641.5|11604|11640.5|11603|11642|11604.5|11640.5|11603|0
1637780370000|2021-11-24 18:59:30|11640.6|11603.1|11641|11603.5|11641|11603.5|11640.6|11603.1|0
1637780400000|2021-11-24 19:00:00|11640.5|11603|11640.5|11603|11640.5|11603|11640.5|11603|0
1637780420000|2021-11-24 19:00:20|11641.5|11604|11642|11604.5|11642|11604.5|11641.5|11604|0
1637780430000|2021-11-24 19:00:30|11642.5|11605|11642.5|11605|11642.5|11605|11642.5|11605|0
1637780450000|2021-11-24 19:00:50|11643.5|11606|11643.5|11606|11643.5|11606|11643.5|11606|0
1637780470000|2021-11-24 19:01:10|11643|11605.5|11643|11605.5|11643.5|11606|11643|11605.5|0
1637780480000|2021-11-24 19:01:20|11642.5|11605|11642.5|11605|11642.5|11605|11642.5|11605|0
1637780510000|2021-11-24 19:01:50|11642.6|11605.1|11643.5|11606|11643.5|11606|11642.6|11605.1|0
1637780540000|2021-11-24 19:02:20|11644|11606.5|11644|11606.5|11644|11606.5|11644|11606.5|0
1637780550000|2021-11-24 19:02:30|11643.5|11606|11644|11606.5|11644|11606.5|11643.5|11606|0
1637780560000|2021-11-24 19:02:40|11643.5|11606|11643|11605.5|11643.5|11606|11643|11605.5|0
1637780570000|2021-11-24 19:02:50|11643.5|11606|11643.5|11606|11643.5|11606|11643.5|11606|0
1637780590000|2021-11-24 19:03:10|11643|11605.5|11643.5|11606|11643.5|11606|11643|11605.5|0
1637780600000|2021-11-24 19:03:20|11643|11605.5|11642.5|11605|11643|11605.5|11642.5|11605|0
1637780620000|2021-11-24 19:03:40|11642|11604.5|11642.5|11605|11642.5|11605|11642|11604.5|0
1637780640000|2021-11-24 19:04:00|11642|11604.5|11640.5|11603|11642|11604.5|11640.5|11603|0
1637780670000|2021-11-24 19:04:30|11640.6|11603.1|11642.5|11605|11642.5|11605|11640.6|11603.1|0
1637780680000|2021-11-24 19:04:40|11643|11605.5|11643.5|11606|11643.5|11606|11643|11605.5|0
1637780700000|2021-11-24 19:05:00|11644|11606.5|11644|11606.5|11644|11606.5|11644|11606.5|0
1637780730000|2021-11-24 19:05:30|11642|11604.5|11641.5|11604|11642.5|11605|11641.5|11604|0
1637780750000|2021-11-24 19:05:50|11641|11603.5|11640.5|11603|11641|11603.5|11640|11602.5|0
1637780770000|2021-11-24 19:06:10|11641.5|11604|11643|11605.5|11643|11605.5|11641.5|11604|0
1637780790000|2021-11-24 19:06:30|11642.5|11605|11643|11605.5|11643|11605.5|11642.5|11605|0
1637780810000|2021-11-24 19:06:50|11642.9|11605.4|11641.5|11604|11642.9|11605.4|11641.5|11604|0
1637780820000|2021-11-24 19:07:00|11641|11603.5|11641|11603.5|11641|11603.5|11641|11603.5|0
1637780850000|2021-11-24 19:07:30|11640.5|11603|11640.5|11603|11640.5|11603|11640.5|11603|0
1637780860000|2021-11-24 19:07:40|11642.5|11605|11642.5|11605|11642.5|11605|11642.5|11605|0
1637780880000|2021-11-24 19:08:00|11643|11605.5|11645|11607.5|11646|11608.5|11643|11605.5|0
1637780890000|2021-11-24 19:08:10|11644.5|11607|11645.5|11608|11646|11608.5|11644.5|11607|0
1637780900000|2021-11-24 19:08:20|11647.5|11610|11646|11608.5|11647.5|11610|11646|11608.5|0
1637780910000|2021-11-24 19:08:30|11643.4|11605.9|11643.4|11605.9|11643.4|11605.9|11643.4|11605.9|2
1637780920000|2021-11-24 19:08:40|11643.9|11606.4|11643.9|11606.4|11643.9|11606.4|11643.9|11606.4|0
1637780930000|2021-11-24 19:08:50|11643.4|11605.9|11643.4|11605.9|11643.4|11605.9|11642.9|11605.4|0
1637780940000|2021-11-24 19:09:00|11642.9|11605.4|11642.4|11604.9|11642.9|11605.4|11642.4|11604.9|0
1637780950000|2021-11-24 19:09:10|11644.4|11606.9|11643.4|11605.9|11644.4|11606.9|11643.4|11605.9|0
1637780960000|2021-11-24 19:09:20|11643.9|11606.4|11643.9|11606.4|11643.9|11606.4|11643.9|11606.4|0
1637780970000|2021-11-24 19:09:30|11643.4|11605.9|11642.4|11604.9|11643.4|11605.9|11642.4|11604.9|0
1637780980000|2021-11-24 19:09:40|11642.9|11605.4|11642.9|11605.4|11642.9|11605.4|11642.9|11605.4|0
1637781000000|2021-11-24 19:10:00|11643.4|11605.9|11642.9|11605.4|11643.4|11605.9|11642.9|11605.4|0
1637781010000|2021-11-24 19:10:10|11643.4|11605.9|11644.4|11606.9|11644.4|11606.9|11643.4|11605.9|0
1637781020000|2021-11-24 19:10:20|11644.3|11606.8|11642.9|11605.4|11644.3|11606.8|11642.9|11605.4|0
1637781030000|2021-11-24 19:10:30|11643|11605.5|11643.9|11606.4|11643.9|11606.4|11643|11605.5|0
1637781040000|2021-11-24 19:10:40|11644.4|11606.9|11644.4|11606.9|11644.4|11606.9|11644.4|11606.9|0
1637781050000|2021-11-24 19:10:50|11645.4|11607.9|11644.4|11606.9|11645.4|11607.9|11644.4|11606.9|0
1637781060000|2021-11-24 19:11:00|11644.9|11607.4|11644.9|11607.4|11644.9|11607.4|11644.9|11607.4|0
1637781070000|2021-11-24 19:11:10|11645.4|11607.9|11639.4|11601.9|11645.4|11607.9|11639.4|11601.9|0
1637781080000|2021-11-24 19:11:20|11638.4|11600.9|11626.4|11588.9|11638.4|11600.9|11626.4|11588.9|0
1637781090000|2021-11-24 19:11:30|11626.9|11589.4|11613.9|11576.4|11626.9|11589.4|11612.9|11575.4|0
1637781100000|2021-11-24 19:11:40|11613.7|11576.2|11608.4|11570.9|11613.7|11576.2|11606.5|11569|0
1637781110000|2021-11-24 19:11:50|11608.9|11571.4|11611.4|11573.9|11611.4|11573.9|11607.9|11570.4|0
1637781120000|2021-11-24 19:12:00|11611.6|11574.1|11626.9|11589.4|11626.9|11589.4|11611.6|11574.1|0
1637781130000|2021-11-24 19:12:10|11627.2|11589.7|11630.9|11593.4|11631.9|11594.4|11627.2|11589.7|0
1637781140000|2021-11-24 19:12:20|11631.3|11593.8|11631.4|11593.9|11631.4|11593.9|11630.4|11592.9|0
1637781150000|2021-11-24 19:12:30|11631.6|11594.1|11636.4|11598.9|11637.9|11600.4|11631.6|11594.1|0
1637781160000|2021-11-24 19:12:40|11633.4|11595.9|11636.9|11599.4|11637.4|11599.9|11633.4|11595.9|0
1637781170000|2021-11-24 19:12:50|11635.9|11598.4|11634.4|11596.9|11635.9|11598.4|11634.4|11596.9|0
1637781180000|2021-11-24 19:13:00|11633.4|11595.9|11632.9|11595.4|11633.4|11595.9|11632.9|11595.4|0
1637781190000|2021-11-24 19:13:10|11633|11595.5|11633.9|11596.4|11634.4|11596.9|11633|11595.5|0
1637781220000|2021-11-24 19:13:40|11634|11596.5|11637.4|11599.9|11637.4|11599.9|11634|11596.5|0
1637781230000|2021-11-24 19:13:50|11638.9|11601.4|11644.9|11607.4|11645.4|11607.9|11638|11600.5|0
1637781240000|2021-11-24 19:14:00|11645.5|11608|11626.4|11588.9|11645.5|11608|11624.1|11586.6|0
1637781250000|2021-11-24 19:14:10|11625.9|11588.4|11621|11583.5|11626.7|11589.2|11619.9|11582.4|0
1637781260000|2021-11-24 19:14:20|11622.9|11585.4|11627.9|11590.4|11628.4|11590.9|11622.9|11585.4|0
1637781270000|2021-11-24 19:14:30|11627.4|11589.9|11629.4|11591.9|11632.9|11595.4|11627.4|11589.9|0
1637781280000|2021-11-24 19:14:40|11629.5|11592|11632.4|11594.9|11633.4|11595.9|11629.4|11591.9|0
1637781290000|2021-11-24 19:14:50|11632.5|11595|11634.4|11596.9|11634.4|11596.9|11630.4|11592.9|0
1637781300000|2021-11-24 19:15:00|11631.4|11593.9|11629.4|11591.9|11631.4|11593.9|11629.4|11591.9|0
1637781310000|2021-11-24 19:15:10|11631.4|11593.9|11631.4|11593.9|11631.9|11594.4|11631.4|11593.9|0
1637781330000|2021-11-24 19:15:30|11630.9|11593.4|11630.9|11593.4|11630.9|11593.4|11630.9|11593.4|0
1637781350000|2021-11-24 19:15:50|11630.4|11592.9|11630.9|11593.4|11630.9|11593.4|11630.4|11592.9|0
1637781370000|2021-11-24 19:16:10|11631|11593.5|11638.4|11600.9|11638.4|11600.9|11631|11593.5|0
1637781380000|2021-11-24 19:16:20|11638.5|11601|11639.9|11602.4|11639.9|11602.4|11638.5|11601|0
1637781390000|2021-11-24 19:16:30|11639.4|11601.9|11638.4|11600.9|11639.4|11601.9|11638.4|11600.9|0
1637781420000|2021-11-24 19:17:00|11637.9|11600.4|11639.4|11601.9|11639.4|11601.9|11637.9|11600.4|0
1637781430000|2021-11-24 19:17:10|11639.9|11602.4|11639.4|11601.9|11639.9|11602.4|11638.9|11601.4|0
1637781440000|2021-11-24 19:17:20|11644.4|11606.9|11644.4|11606.9|11644.4|11606.9|11644.4|11606.9|0
1637781450000|2021-11-24 19:17:30|11644.9|11607.4|11645.4|11607.9|11645.4|11607.9|11644.9|11607.4|0
1637781460000|2021-11-24 19:17:40|11645.9|11608.4|11647.4|11609.9|11647.4|11609.9|11645.9|11608.4|0
1637781470000|2021-11-24 19:17:50|11648.9|11611.4|11646.9|11609.4|11648.9|11611.4|11645.9|11608.4|0
1637781480000|2021-11-24 19:18:00|11645.9|11608.4|11645.9|11608.4|11645.9|11608.4|11645.9|11608.4|0
1637781490000|2021-11-24 19:18:10|11644.4|11606.9|11644.4|11606.9|11644.4|11606.9|11644.4|11606.9|0
1637781510000|2021-11-24 19:18:30|11645.9|11608.4|11645.9|11608.4|11645.9|11608.4|11645.9|11608.4|0
1637781520000|2021-11-24 19:18:40|11645.4|11607.9|11645.4|11607.9|11645.4|11607.9|11645.4|11607.9|0
1637781540000|2021-11-24 19:19:00|11645.9|11608.4|11645.9|11608.4|11645.9|11608.4|11645.9|11608.4|0
1637781570000|2021-11-24 19:19:30|11640.9|11603.4|11640.9|11603.4|11641.9|11604.4|11640.8|11603.3|0
1637781580000|2021-11-24 19:19:40|11640.4|11602.9|11639.9|11602.4|11640.9|11603.4|11639.9|11602.4|0
1637781590000|2021-11-24 19:19:50|11640.4|11602.9|11642.9|11605.4|11643.4|11605.9|11640.4|11602.9|0
1637805600000|2021-11-25 02:00:00|11641.6|11604.1|11641.6|11604.1|11641.6|11604.1|11641.6|11604.1|0
1637942490000|2021-11-26 16:01:30|11087.2|11072.2|11086.3|11071.3|11087.2|11072.2|11086.3|11071.3|15891
1637942500000|2021-11-26 16:01:40|11085.3|11070.3|11084.8|11069.8|11085.3|11070.3|11084.8|11069.8|2
1637942510000|2021-11-26 16:01:50|11084.7|11069.7|11085.2|11070.2|11086.2|11071.2|11084.7|11069.7|7
1637942520000|2021-11-26 16:02:00|11084.7|11069.7|11084.7|11069.7|11084.7|11069.7|11084.7|11069.7|15
1637942530000|2021-11-26 16:02:10|||||||||3
1637942540000|2021-11-26 16:02:20|11085.7|11070.7|11085.7|11070.7|11087.2|11072.2|11085.7|11070.7|22
1637942550000|2021-11-26 16:02:30|11086.7|11071.7|11086.7|11071.7|11086.7|11071.7|11086.7|11071.7|12
1637942560000|2021-11-26 16:02:40|11087.2|11072.2|11086.7|11071.7|11087.2|11072.2|11086.7|11071.7|18
1637942570000|2021-11-26 16:02:50|11087.2|11072.2|11087.7|11072.7|11087.7|11072.7|11087.2|11072.2|8
1637942580000|2021-11-26 16:03:00|11086.8|11071.8|11087.3|11072.3|11087.3|11072.3|11086.8|11071.8|1
1637942590000|2021-11-26 16:03:10|||||||||1
1637942600000|2021-11-26 16:03:20|11088.3|11073.3|11089.3|11074.3|11089.3|11074.3|11088.3|11073.3|9
1637942610000|2021-11-26 16:03:30|11088.3|11073.3|11090.8|11075.8|11090.8|11075.8|11088.3|11073.3|17
1637942620000|2021-11-26 16:03:40|11090.3|11075.3|11088.9|11073.9|11090.3|11075.3|11088.9|11073.9|7
1637942640000|2021-11-26 16:04:00|11090.3|11075.3|11090.3|11075.3|11090.3|11075.3|11090.3|11075.3|12
1637942650000|2021-11-26 16:04:10|11091.3|11076.3|11093.3|11078.3|11093.3|11078.3|11091.3|11076.3|5
1637942660000|2021-11-26 16:04:20|11093.8|11078.8|11097.4|11082.4|11099.3|11084.3|11093.8|11078.8|6
1637942670000|2021-11-26 16:04:30|11099.3|11084.3|11100.8|11085.8|11100.8|11085.8|11097.9|11082.9|11
1637942680000|2021-11-26 16:04:40|11100.9|11085.9|11102.3|11087.3|11103.3|11088.3|11100.9|11085.9|13
1637942690000|2021-11-26 16:04:50|11100.3|11085.3|11097.9|11082.9|11100.3|11085.3|11097.9|11082.9|2
1637942700000|2021-11-26 16:05:00|11096.9|11081.9|11102.3|11087.3|11102.3|11087.3|11096.9|11081.9|2
1637942710000|2021-11-26 16:05:10|11105.7|11090.7|11111.3|11096.3|11111.3|11096.3|11105.7|11090.7|13
1637942720000|2021-11-26 16:05:20|11110.9|11095.9|11109.4|11094.4|11111.4|11096.4|11109.4|11094.4|12
1637942730000|2021-11-26 16:05:30|11112.8|11097.8|11114.4|11099.4|11114.9|11099.9|11112.8|11097.8|7
1637942740000|2021-11-26 16:05:40|11114.9|11099.9|11118.8|11103.8|11118.8|11103.8|11114.9|11099.9|5
1637942750000|2021-11-26 16:05:50|11118.4|11103.4|11108.4|11093.4|11118.4|11103.4|11108.4|11093.4|7
1637942760000|2021-11-26 16:06:00|11107.4|11092.4|11107.9|11092.9|11108.4|11093.4|11107.4|11092.4|1
1637942770000|2021-11-26 16:06:10|11107.8|11092.8|11106.9|11091.9|11107.8|11092.8|11104.4|11089.4|3
1637942780000|2021-11-26 16:06:20|11106.4|11091.4|11106.4|11091.4|11106.4|11091.4|11106.4|11091.4|0
1637942790000|2021-11-26 16:06:30|11107.4|11092.4|11104.9|11089.9|11107.9|11092.9|11104.9|11089.9|9
1637942800000|2021-11-26 16:06:40|||||||||2
1637942810000|2021-11-26 16:06:50|11105.4|11090.4|11104.9|11089.9|11105.4|11090.4|11104.9|11089.9|3
1637942820000|2021-11-26 16:07:00|11105.4|11090.4|11106.9|11091.9|11106.9|11091.9|11105.4|11090.4|9
1637942830000|2021-11-26 16:07:10|11108.4|11093.4|11113.4|11098.4|11113.4|11098.4|11108.4|11093.4|8
1637942840000|2021-11-26 16:07:20|11112.9|11097.9|11112.4|11097.4|11112.9|11097.9|11110.9|11095.9|1
1637942850000|2021-11-26 16:07:30|11112.9|11097.9|11112.9|11097.9|11112.9|11097.9|11112.9|11097.9|0
1637942860000|2021-11-26 16:07:40|11112.4|11097.4|11115.4|11100.4|11119.4|11104.4|11112.4|11097.4|9
1637942870000|2021-11-26 16:07:50|11116.3|11101.3|11113.8|11098.8|11116.3|11101.3|11113.8|11098.8|6
1637942880000|2021-11-26 16:08:00|11114.3|11099.3|11112.9|11097.9|11114.4|11099.4|11112.9|11097.9|4
1637942890000|2021-11-26 16:08:10|11111.9|11096.9|11111.3|11096.3|11111.9|11096.9|11111.3|11096.3|5
1637942900000|2021-11-26 16:08:20|11110.8|11095.8|11110.8|11095.8|11110.8|11095.8|11110.8|11095.8|3
1637942910000|2021-11-26 16:08:30|11112.3|11097.3|11112.3|11097.3|11112.3|11097.3|11112.3|11097.3|3
1637942920000|2021-11-26 16:08:40|11112.8|11097.8|11112.9|11097.9|11112.9|11097.9|11112.8|11097.8|4
1637942930000|2021-11-26 16:08:50|11112.8|11097.8|11114.4|11099.4|11114.9|11099.9|11112.8|11097.8|8
1637942940000|2021-11-26 16:09:00|11111.8|11096.8|11113.4|11098.4|11113.4|11098.4|11111.8|11096.8|13
1637942960000|2021-11-26 16:09:20|11114.4|11099.4|11114.9|11099.9|11114.9|11099.9|11114.4|11099.4|4
1637942970000|2021-11-26 16:09:30|11113.9|11098.9|11110.9|11095.9|11113.9|11098.9|11110.9|11095.9|3
1637942980000|2021-11-26 16:09:40|11110.8|11095.8|11110.3|11095.3|11110.8|11095.8|11110.3|11095.3|2
1637942990000|2021-11-26 16:09:50|11107.8|11092.8|11105.8|11090.8|11107.8|11092.8|11105.4|11090.4|17
1637943000000|2021-11-26 16:10:00|11106.8|11091.8|11106.9|11091.9|11106.9|11091.9|11106.8|11091.8|6
1637943010000|2021-11-26 16:10:10|11106.8|11091.8|11106.3|11091.3|11106.8|11091.8|11103.8|11088.8|10
1637943020000|2021-11-26 16:10:20|11104.9|11089.9|11104.3|11089.3|11104.9|11089.9|11104.3|11089.3|1
1637943030000|2021-11-26 16:10:30|11105.3|11090.3|11104.9|11089.9|11105.3|11090.3|11104.9|11089.9|2
1637943040000|2021-11-26 16:10:40|11103.9|11088.9|11102.3|11087.3|11103.9|11088.9|11102.3|11087.3|3
1637943050000|2021-11-26 16:10:50|11100.8|11085.8|11100.8|11085.8|11100.8|11085.8|11100.8|11085.8|9
1637943060000|2021-11-26 16:11:00|11101.3|11086.3|11100.8|11085.8|11101.3|11086.3|11100.8|11085.8|5
1637943070000|2021-11-26 16:11:10|11101.3|11086.3|11102.3|11087.3|11102.3|11087.3|11101.3|11086.3|3
1637943080000|2021-11-26 16:11:20|11101.8|11086.8|11099.8|11084.8|11102.3|11087.3|11099.8|11084.8|9
1637943090000|2021-11-26 16:11:30|11100.3|11085.3|11098.3|11083.3|11100.3|11085.3|11098.3|11083.3|10
1637943100000|2021-11-26 16:11:40|||||||||10
1637943110000|2021-11-26 16:11:50|11098.2|11083.2|11092.7|11077.7|11098.2|11083.2|11091.7|11076.7|20
1637943120000|2021-11-26 16:12:00|11093.2|11078.2|11091.7|11076.7|11093.2|11078.2|11091.2|11076.2|5
1637943130000|2021-11-26 16:12:10|11091.2|11076.2|11089.7|11074.7|11091.2|11076.2|11089.7|11074.7|10
1637943140000|2021-11-26 16:12:20|||||||||1
1637943150000|2021-11-26 16:12:30|11090.2|11075.2|11089.2|11074.2|11090.2|11075.2|11089.2|11074.2|2
1637943160000|2021-11-26 16:12:40|11089.7|11074.7|11089.7|11074.7|11089.7|11074.7|11089.7|11074.7|9
1637943170000|2021-11-26 16:12:50|11091.7|11076.7|11091.2|11076.2|11091.7|11076.7|11091.2|11076.2|4
1637943180000|2021-11-26 16:13:00|11091.7|11076.7|11091.7|11076.7|11091.7|11076.7|11091.7|11076.7|2
1637943190000|2021-11-26 16:13:10|11091.2|11076.2|11091.7|11076.7|11091.7|11076.7|11091.2|11076.2|1
1637943200000|2021-11-26 16:13:20|||||||||4
1637943210000|2021-11-26 16:13:30|11095.1|11080.1|11094.6|11079.6|11095.6|11080.6|11094.6|11079.6|4
1637943220000|2021-11-26 16:13:40|11095.1|11080.1|11095.1|11080.1|11095.1|11080.1|11094.6|11079.6|4
1637943230000|2021-11-26 16:13:50|11095.6|11080.6|11095.1|11080.1|11095.6|11080.6|11094.7|11079.7|1
1637943240000|2021-11-26 16:14:00|11097.6|11082.6|11099.1|11084.1|11106.6|11091.6|11096.6|11081.6|23
1637943250000|2021-11-26 16:14:10|11099.6|11084.6|11099.2|11084.2|11099.6|11084.6|11098.6|11083.6|8
1637943260000|2021-11-26 16:14:20|11099.1|11084.1|11100.1|11085.1|11100.1|11085.1|11099.1|11084.1|2
1637943270000|2021-11-26 16:14:30|||||||||1
1637943280000|2021-11-26 16:14:40|11100.6|11085.6|11100.6|11085.6|11100.6|11085.6|11100.6|11085.6|0
1637943290000|2021-11-26 16:14:50|11100.1|11085.1|11099.1|11084.1|11100.1|11085.1|11098.6|11083.6|6
1637943300000|2021-11-26 16:15:00|11099.6|11084.6|11101.6|11086.6|11102.1|11087.1|11099.6|11084.6|5
1637943310000|2021-11-26 16:15:10|11099.2|11084.2|11101.1|11086.1|11101.1|11086.1|11098.6|11083.6|3
1637943320000|2021-11-26 16:15:20|11100.1|11085.1|11097.6|11082.6|11100.1|11085.1|11097.6|11082.6|3
1637943330000|2021-11-26 16:15:30|11097.7|11082.7|11095.6|11080.6|11100.1|11085.1|11095.1|11080.1|10
1637943360000|2021-11-26 16:16:00|11095.1|11080.1|11094.1|11079.1|11095.1|11080.1|11094.1|11079.1|4
1637943370000|2021-11-26 16:16:10|11093.6|11078.6|11096.1|11081.1|11096.1|11081.1|11093.6|11078.6|4
1637943380000|2021-11-26 16:16:20|11094.6|11079.6|11094.6|11079.6|11094.6|11079.6|11094.6|11079.6|3
1637943400000|2021-11-26 16:16:40|11094.1|11079.1|11094.1|11079.1|11094.1|11079.1|11094.1|11079.1|2
1637943410000|2021-11-26 16:16:50|11093.6|11078.6|11093.6|11078.6|11093.6|11078.6|11093.6|11078.6|19
1637943420000|2021-11-26 16:17:00|11093.1|11078.1|11095.6|11080.6|11095.6|11080.6|11093.1|11078.1|9
1637943430000|2021-11-26 16:17:10|11093.6|11078.6|11093.1|11078.1|11093.6|11078.6|11093.1|11078.1|20
1637943440000|2021-11-26 16:17:20|11092.6|11077.6|11091.6|11076.6|11092.6|11077.6|11091.6|11076.6|3
1637943450000|2021-11-26 16:17:30|11092.6|11077.6|11092.1|11077.1|11092.6|11077.6|11092.1|11077.1|31
1637943470000|2021-11-26 16:17:50|11092.6|11077.6|11092.1|11077.1|11092.6|11077.6|11092.1|11077.1|5
1637943480000|2021-11-26 16:18:00|11092.6|11077.6|11091.6|11076.6|11093.1|11078.1|11091.1|11076.1|9
1637943490000|2021-11-26 16:18:10|||||||||11
1637943500000|2021-11-26 16:18:20|||||||||1
1637943510000|2021-11-26 16:18:30|11093.1|11078.1|11092.6|11077.6|11093.1|11078.1|11092.6|11077.6|5
1637943520000|2021-11-26 16:18:40|11092.1|11077.1|11092.1|11077.1|11092.1|11077.1|11092.1|11077.1|0
1637943530000|2021-11-26 16:18:50|||||||||3
1637943540000|2021-11-26 16:19:00|11093.1|11078.1|11093.1|11078.1|11093.1|11078.1|11093.1|11078.1|3
1637943550000|2021-11-26 16:19:10|11092.1|11077.1|11091.1|11076.1|11092.1|11077.1|11091.1|11076.1|14
1637943560000|2021-11-26 16:19:20|11093.1|11078.1|11093.1|11078.1|11093.1|11078.1|11093.1|11078.1|18
1637943570000|2021-11-26 16:19:30|11093.6|11078.6|11092.6|11077.6|11093.6|11078.6|11092.1|11077.1|5
1637943590000|2021-11-26 16:19:50|11092.1|11077.1|11093.1|11078.1|11093.1|11078.1|11092.1|11077.1|7
1637943600000|2021-11-26 16:20:00|11093.6|11078.6|11091.1|11076.1|11093.6|11078.6|11091.1|11076.1|7
1637943610000|2021-11-26 16:20:10|11091.6|11076.6|11090.6|11075.6|11091.6|11076.6|11090.1|11075.1|5
1637943620000|2021-11-26 16:20:20|11091.1|11076.1|11091.1|11076.1|11091.1|11076.1|11091.1|11076.1|2
1637943630000|2021-11-26 16:20:30|11091.6|11076.6|11091.1|11076.1|11091.6|11076.6|11091.1|11076.1|3
1637943640000|2021-11-26 16:20:40|11091.6|11076.6|11092.1|11077.1|11093.1|11078.1|11091.6|11076.6|8
1637943650000|2021-11-26 16:20:50|||||||||1
1637943660000|2021-11-26 16:21:00|11092.6|11077.6|11091.6|11076.6|11092.6|11077.6|11091.6|11076.6|1
1637943670000|2021-11-26 16:21:10|11091.1|11076.1|11091.6|11076.6|11092.1|11077.1|11091.1|11076.1|2
1637943680000|2021-11-26 16:21:20|11092.6|11077.6|11092.6|11077.6|11092.6|11077.6|11092.6|11077.6|5
1637943690000|2021-11-26 16:21:30|11092.1|11077.1|11092.1|11077.1|11092.1|11077.1|11092.1|11077.1|2
1637943710000|2021-11-26 16:21:50|11095.1|11080.1|11095.6|11080.6|11095.6|11080.6|11095.1|11080.1|22
1637943720000|2021-11-26 16:22:00|11094.6|11079.6|11095.1|11080.1|11095.1|11080.1|11094.1|11079.1|6
1637943730000|2021-11-26 16:22:10|11094.2|11079.2|11096.1|11081.1|11097.1|11082.1|11093.1|11078.1|16
1637943740000|2021-11-26 16:22:20|11095.6|11080.6|11095.1|11080.1|11095.6|11080.6|11095.1|11080.1|2
1637943760000|2021-11-26 16:22:40|11094.6|11079.6|11094.6|11079.6|11094.6|11079.6|11094.6|11079.6|2
1637943770000|2021-11-26 16:22:50|||||||||1
1637943780000|2021-11-26 16:23:00|11095.6|11080.6|11092.1|11077.1|11095.6|11080.6|11092.1|11077.1|11
1637943800000|2021-11-26 16:23:20|11091.6|11076.6|11091.6|11076.6|11091.6|11076.6|11091.6|11076.6|12
1637943810000|2021-11-26 16:23:30|||||||||5
1637943820000|2021-11-26 16:23:40|11089.7|11074.7|11089.7|11074.7|11089.7|11074.7|11089.7|11074.7|4
1637943830000|2021-11-26 16:23:50|11089.6|11074.6|11090.1|11075.1|11092.5|11077.5|11089.6|11074.6|10
1637943840000|2021-11-26 16:24:00|11090.6|11075.6|11090.6|11075.6|11090.6|11075.6|11090.6|11075.6|7
1637943850000|2021-11-26 16:24:10|11101.6|11086.6|11100.6|11085.6|11102.5|11087.5|11099.1|11084.1|4
1637943860000|2021-11-26 16:24:20|11106.6|11091.6|11109.6|11094.6|11109.6|11094.6|11104.2|11089.2|30
1637943870000|2021-11-26 16:24:30|11116.2|11101.2|11115.7|11100.7|11120.1|11105.1|11115.7|11100.7|44
1637943880000|2021-11-26 16:24:40|11117.2|11102.2|11124.2|11109.2|11125|11110|11117.2|11102.2|48
1637943890000|2021-11-26 16:24:50|11123.8|11108.8|11126.3|11111.3|11128.4|11113.4|11119.3|11104.3|33
1637943900000|2021-11-26 16:25:00|11128.3|11113.3|11132.8|11117.8|11152.8|11137.8|11127.9|11112.9|60
1637943910000|2021-11-26 16:25:10|11132.3|11117.3|11123.3|11108.3|11132.3|11117.3|11123.3|11108.3|2
1637943920000|2021-11-26 16:25:20|11119.3|11104.3|11114.8|11099.8|11119.3|11104.3|11114.8|11099.8|5
1637943930000|2021-11-26 16:25:30|11115.3|11100.3|11113.8|11098.8|11115.3|11100.3|11113.8|11098.8|2
1637943940000|2021-11-26 16:25:40|11115.7|11100.7|11120.8|11105.8|11123.3|11108.3|11114.2|11099.2|13
1637943950000|2021-11-26 16:25:50|11118.3|11103.3|11118.8|11103.8|11118.8|11103.8|11118.3|11103.3|3
1637943960000|2021-11-26 16:26:00|11117.8|11102.8|11118.3|11103.3|11121.3|11106.3|11117.3|11102.3|7
1637943970000|2021-11-26 16:26:10|11118.8|11103.8|11119.8|11104.8|11119.8|11104.8|11118.8|11103.8|2
1637943980000|2021-11-26 16:26:20|11123.3|11108.3|11118.3|11103.3|11123.3|11108.3|11118.3|11103.3|12
1637943990000|2021-11-26 16:26:30|11118.2|11103.2|11122.8|11107.8|11122.8|11107.8|11118.2|11103.2|8
1637944000000|2021-11-26 16:26:40|11122.3|11107.3|11119.3|11104.3|11122.3|11107.3|11119.3|11104.3|1
1637944010000|2021-11-26 16:26:50|11119.8|11104.8|11127.4|11112.4|11131.4|11116.4|11119.8|11104.8|20
1637944020000|2021-11-26 16:27:00|11125.4|11110.4|11125.4|11110.4|11125.4|11110.4|11125.4|11110.4|2
1637944030000|2021-11-26 16:27:10|11130.9|11115.9|11128.4|11113.4|11130.9|11115.9|11127.4|11112.4|7
1637944040000|2021-11-26 16:27:20|11126.9|11111.9|11129.8|11114.8|11129.8|11114.8|11126.9|11111.9|26
1637944050000|2021-11-26 16:27:30|11129.4|11114.4|11127.9|11112.9|11130.9|11115.9|11127.9|11112.9|9
1637944060000|2021-11-26 16:27:40|11127.4|11112.4|11129.5|11114.5|11129.5|11114.5|11127.4|11112.4|8
1637944070000|2021-11-26 16:27:50|11128.5|11113.5|11128.4|11113.4|11128.5|11113.5|11127.4|11112.4|1
1637944080000|2021-11-26 16:28:00|11127.9|11112.9|11133.4|11118.4|11136.4|11121.4|11127.9|11112.9|31
1637944090000|2021-11-26 16:28:10|11134.9|11119.9|11134.4|11119.4|11134.9|11119.9|11134.4|11119.4|2
1637944100000|2021-11-26 16:28:20|11135.4|11120.4|11135.9|11120.9|11136.4|11121.4|11133.4|11118.4|7
1637944110000|2021-11-26 16:28:30|11135.8|11120.8|11135.8|11120.8|11135.8|11120.8|11135.8|11120.8|1
1637944120000|2021-11-26 16:28:40|11134.9|11119.9|11134.9|11119.9|11134.9|11119.9|11134.9|11119.9|1
1637944130000|2021-11-26 16:28:50|11132.9|11117.9|11133.8|11118.8|11133.8|11118.8|11132.3|11117.3|5
1637944140000|2021-11-26 16:29:00|11130.4|11115.4|11124.8|11109.8|11130.4|11115.4|11122|11107|9
1637944150000|2021-11-26 16:29:10|11124.3|11109.3|11124.3|11109.3|11124.3|11109.3|11124.3|11109.3|0
1637944160000|2021-11-26 16:29:20|11125.8|11110.8|11127.7|11112.7|11127.7|11112.7|11125.7|11110.7|7
1637944170000|2021-11-26 16:29:30|||||||||3
1637944180000|2021-11-26 16:29:40|||||||||2
1637944190000|2021-11-26 16:29:50|11127.2|11112.2|11144.7|11129.7|11144.7|11129.7|11127.2|11112.2|9
1637944200000|2021-11-26 16:30:00|11138.3|11123.3|11136.3|11121.3|11139.7|11124.7|11136.3|11121.3|5
1637944210000|2021-11-26 16:30:10|11136.2|11121.2|11152.2|11137.2|11152.2|11137.2|11136.2|11121.2|19
1637944220000|2021-11-26 16:30:20|11149.7|11134.7|11153.1|11138.1|11153.1|11138.1|11149.7|11134.7|10
1637944230000|2021-11-26 16:30:30|11153.2|11138.2|11155.1|11140.1|11155.6|11140.6|11152.6|11137.6|3
1637944240000|2021-11-26 16:30:40|11160|11145|11156.1|11141.1|11160|11145|11155.6|11140.6|29
1637944250000|2021-11-26 16:30:50|11155.1|11140.1|11154.6|11139.6|11155.1|11140.1|11151.2|11136.2|3
1637944260000|2021-11-26 16:31:00|11153.6|11138.6|11149.7|11134.7|11153.6|11138.6|11149.7|11134.7|2
1637944270000|2021-11-26 16:31:10|11147.7|11132.7|11147.7|11132.7|11148.7|11133.7|11144.8|11129.8|1
1637944280000|2021-11-26 16:31:20|11146.7|11131.7|11134.2|11119.2|11146.7|11131.7|11134.2|11119.2|8
1637944290000|2021-11-26 16:31:30|11138.2|11123.2|11135.7|11120.7|11139.2|11124.2|11135.7|11120.7|6
1637944300000|2021-11-26 16:31:40|11128.9|11113.9|11128.7|11113.7|11130.7|11115.7|11128.7|11113.7|8
1637944310000|2021-11-26 16:31:50|11127.7|11112.7|11128.2|11113.2|11128.7|11113.7|11127.7|11112.7|5
1637944320000|2021-11-26 16:32:00|11126.7|11111.7|11123.2|11108.2|11126.7|11111.7|11123.2|11108.2|5
1637944330000|2021-11-26 16:32:10|11122.7|11107.7|11131.7|11116.7|11131.7|11116.7|11122.7|11107.7|10
1637944350000|2021-11-26 16:32:30|11125.8|11110.8|11125.8|11110.8|11125.8|11110.8|11125.8|11110.8|3
1637944360000|2021-11-26 16:32:40|11124.3|11109.3|11115.7|11100.7|11124.8|11109.8|11115.7|11100.7|4
1637944370000|2021-11-26 16:32:50|11116.7|11101.7|11116.7|11101.7|11116.7|11101.7|11116.7|11101.7|0
1637944380000|2021-11-26 16:33:00|||||||||2
1637944390000|2021-11-26 16:33:10|11117.7|11102.7|11117.7|11102.7|11117.7|11102.7|11117.7|11102.7|5
1637944400000|2021-11-26 16:33:20|11118.2|11103.2|11111.2|11096.2|11118.7|11103.7|11111.2|11096.2|3
1637944410000|2021-11-26 16:33:30|11108.5|11093.5|11104.2|11089.2|11108.5|11093.5|11104.2|11089.2|29
1637944420000|2021-11-26 16:33:40|||||||||4
1637944430000|2021-11-26 16:33:50|11104|11089|11102.2|11087.2|11104|11089|11102.2|11087.2|6
1637944440000|2021-11-26 16:34:00|11104.2|11089.2|11107.7|11092.7|11108.2|11093.2|11103.7|11088.7|18
1637944450000|2021-11-26 16:34:10|11107.6|11092.6|11108.2|11093.2|11108.2|11093.2|11106.7|11091.7|7
1637944460000|2021-11-26 16:34:20|11108.6|11093.6|11107.7|11092.7|11108.6|11093.6|11107.7|11092.7|1
1637944470000|2021-11-26 16:34:30|11107.1|11092.1|11107.1|11092.1|11107.1|11092.1|11107.1|11092.1|7
1637944490000|2021-11-26 16:34:50|11106.6|11091.6|11106.2|11091.2|11106.6|11091.6|11106.2|11091.2|4
1637944500000|2021-11-26 16:35:00|11107.1|11092.1|11111.6|11096.6|11111.6|11096.6|11107.1|11092.1|12
1637944510000|2021-11-26 16:35:10|11112.1|11097.1|11113.2|11098.2|11114.6|11099.6|11112.1|11097.1|9
1637944520000|2021-11-26 16:35:20|11112.6|11097.6|11119.2|11104.2|11119.2|11104.2|11112.6|11097.6|1
1637944530000|2021-11-26 16:35:30|11119.7|11104.7|11119.2|11104.2|11119.7|11104.7|11119.2|11104.2|2
1637944540000|2021-11-26 16:35:40|11115.7|11100.7|11115.7|11100.7|11115.7|11100.7|11115.7|11100.7|1
1637944550000|2021-11-26 16:35:50|11113.2|11098.2|11110.7|11095.7|11113.2|11098.2|11109.7|11094.7|5
1637944560000|2021-11-26 16:36:00|11111.2|11096.2|11110.2|11095.2|11111.2|11096.2|11110.2|11095.2|3
1637944570000|2021-11-26 16:36:10|11109.7|11094.7|11109.2|11094.2|11109.7|11094.7|11109.2|11094.2|1
1637944580000|2021-11-26 16:36:20|11108.2|11093.2|11104.7|11089.7|11110.2|11095.2|11104.7|11089.7|11
1637944590000|2021-11-26 16:36:30|11104.2|11089.2|11104.2|11089.2|11104.2|11089.2|11104.2|11089.2|1
1637944600000|2021-11-26 16:36:40|11104.1|11089.1|11104.1|11089.1|11104.2|11089.2|11104.1|11089.1|2
1637944610000|2021-11-26 16:36:50|11105.7|11090.7|11108.7|11093.7|11108.7|11093.7|11105.7|11090.7|10
1637944620000|2021-11-26 16:37:00|11108.2|11093.2|11108.7|11093.7|11108.7|11093.7|11108.2|11093.2|2
1637944630000|2021-11-26 16:37:10|11108.9|11093.9|11112.7|11097.7|11113.8|11098.8|11108.9|11093.9|10
1637944640000|2021-11-26 16:37:20|||||||||1
1637944650000|2021-11-26 16:37:30|11110.8|11095.8|11115.8|11100.8|11115.8|11100.8|11109.3|11094.3|3
1637944660000|2021-11-26 16:37:40|11115.2|11100.2|11119.2|11104.2|11120.2|11105.2|11115.2|11100.2|5
1637944670000|2021-11-26 16:37:50|11122.2|11107.2|11122.2|11107.2|11122.2|11107.2|11122.2|11107.2|3
1637944680000|2021-11-26 16:38:00|11123.1|11108.1|11123.7|11108.7|11124.2|11109.2|11121.3|11106.3|3
1637944690000|2021-11-26 16:38:10|11123.3|11108.3|11129.8|11114.8|11130.3|11115.3|11123.3|11108.3|11
1637944700000|2021-11-26 16:38:20|11134.7|11119.7|11135.7|11120.7|11135.7|11120.7|11134.7|11119.7|26
1637944710000|2021-11-26 16:38:30|11135.8|11120.8|11134.7|11119.7|11139.8|11124.8|11134.7|11119.7|12
1637944720000|2021-11-26 16:38:40|11133.8|11118.8|11134.3|11119.3|11134.3|11119.3|11133.8|11118.8|0
1637944730000|2021-11-26 16:38:50|||||||||2
1637944740000|2021-11-26 16:39:00|11131.8|11116.8|11135.8|11120.8|11136.3|11121.3|11131.8|11116.8|3
1637944750000|2021-11-26 16:39:10|11135.7|11120.7|11131.8|11116.8|11135.7|11120.7|11131.8|11116.8|1
1637944760000|2021-11-26 16:39:20|11137.1|11122.1|11136.7|11121.7|11137.1|11122.1|11136.7|11121.7|3
1637944770000|2021-11-26 16:39:30|11136.2|11121.2|11136.2|11121.2|11136.2|11121.2|11136.2|11121.2|1
1637944780000|2021-11-26 16:39:40|11137.2|11122.2|11142.3|11127.3|11142.3|11127.3|11133.2|11118.2|5
1637944790000|2021-11-26 16:39:50|11140.3|11125.3|11140.1|11125.1|11141.3|11126.3|11138.2|11123.2|4
1637944800000|2021-11-26 16:40:00|11137.7|11122.7|11131.2|11116.2|11138.7|11123.7|11131.2|11116.2|8
1637944810000|2021-11-26 16:40:10|11131.1|11116.1|11137.2|11122.2|11140.1|11125.1|11131.1|11116.1|4
1637944830000|2021-11-26 16:40:30|11140.1|11125.1|11139.2|11124.2|11140.1|11125.1|11139.2|11124.2|2
1637944840000|2021-11-26 16:40:40|11138.2|11123.2|11138.2|11123.2|11138.2|11123.2|11138.2|11123.2|0
1637944850000|2021-11-26 16:40:50|11143.2|11128.2|11145.7|11130.7|11145.7|11130.7|11143.2|11128.2|3
1637944860000|2021-11-26 16:41:00|11146.7|11131.7|11151.1|11136.1|11158.1|11143.1|11146.2|11131.2|48
1637944870000|2021-11-26 16:41:10|11150.1|11135.1|11146.7|11131.7|11150.1|11135.1|11146.7|11131.7|8
1637944880000|2021-11-26 16:41:20|11142.7|11127.7|11144.1|11129.1|11144.1|11129.1|11142.7|11127.7|3
1637944890000|2021-11-26 16:41:30|11138.7|11123.7|11139.2|11124.2|11140.1|11125.1|11138.7|11123.7|1
1637944900000|2021-11-26 16:41:40|11139.1|11124.1|11131.2|11116.2|11139.1|11124.1|11129.2|11114.2|8
1637944910000|2021-11-26 16:41:50|11137.7|11122.7|11135.2|11120.2|11137.7|11122.7|11135.2|11120.2|11
1637944920000|2021-11-26 16:42:00|11135.7|11120.7|11130.7|11115.7|11135.7|11120.7|11130.7|11115.7|6
1637944930000|2021-11-26 16:42:10|11130.2|11115.2|11126.2|11111.2|11130.2|11115.2|11126.2|11111.2|0
1637944950000|2021-11-26 16:42:30|11119.7|11104.7|11110.2|11095.2|11121.6|11106.6|11110.2|11095.2|9
1637944960000|2021-11-26 16:42:40|11109.7|11094.7|11113.8|11098.8|11113.8|11098.8|11109.7|11094.7|4
1637944970000|2021-11-26 16:42:50|11114.7|11099.7|11118.9|11103.9|11119.8|11104.8|11114.7|11099.7|4
1637944980000|2021-11-26 16:43:00|11118.8|11103.8|11116.3|11101.3|11118.8|11103.8|11115.8|11100.8|2
1637944990000|2021-11-26 16:43:10|11121.7|11106.7|11125.3|11110.3|11125.3|11110.3|11121.7|11106.7|9
1637945000000|2021-11-26 16:43:20|11137.3|11122.3|11134.2|11119.2|11137.3|11122.3|11134.2|11119.2|6
1637945010000|2021-11-26 16:43:30|11134.3|11119.3|11134.3|11119.3|11134.3|11119.3|11134.3|11119.3|2
1637945020000|2021-11-26 16:43:40|11133.3|11118.3|11132.8|11117.8|11133.3|11118.3|11132.8|11117.8|22
1637945030000|2021-11-26 16:43:50|11132.7|11117.7|11132.7|11117.7|11132.7|11117.7|11132.7|11117.7|8
1637945040000|2021-11-26 16:44:00|11133.7|11118.7|11130.8|11115.8|11133.7|11118.7|11130.8|11115.8|2
1637945050000|2021-11-26 16:44:10|11126.4|11111.4|11126.7|11111.7|11126.7|11111.7|11122.8|11107.8|6
1637945060000|2021-11-26 16:44:20|11126.2|11111.2|11125.7|11110.7|11126.2|11111.2|11125.7|11110.7|2
1637945070000|2021-11-26 16:44:30|11119.7|11104.7|11119.2|11104.2|11119.7|11104.7|11119.2|11104.2|5
1637945080000|2021-11-26 16:44:40|11114.8|11099.8|11114.2|11099.2|11114.8|11099.8|11114.2|11099.2|3
1637945090000|2021-11-26 16:44:50|11119.1|11104.1|11119.2|11104.2|11119.2|11104.2|11119.1|11104.1|4
1637945100000|2021-11-26 16:45:00|11120.8|11105.8|11120.8|11105.8|11120.8|11105.8|11120.8|11105.8|2
1637945110000|2021-11-26 16:45:10|11120.7|11105.7|11119.7|11104.7|11120.7|11105.7|11119.7|11104.7|1
1637945120000|2021-11-26 16:45:20|11116.3|11101.3|11115.7|11100.7|11116.3|11101.3|11115.7|11100.7|4
1637945130000|2021-11-26 16:45:30|||||||||1
1637945140000|2021-11-26 16:45:40|11114.7|11099.7|11120.2|11105.2|11121.7|11106.7|11114.7|11099.7|9
1637945150000|2021-11-26 16:45:50|11121.7|11106.7|11121.2|11106.2|11124.1|11109.1|11121.2|11106.2|2
1637945160000|2021-11-26 16:46:00|11124.2|11109.2|11125.2|11110.2|11125.2|11110.2|11123.7|11108.7|2
1637945180000|2021-11-26 16:46:20|11125.3|11110.3|11129.2|11114.2|11129.2|11114.2|11125.3|11110.3|1
1637945190000|2021-11-26 16:46:30|11130.2|11115.2|11131.7|11116.7|11131.7|11116.7|11130.2|11115.2|1
1637945200000|2021-11-26 16:46:40|11127.2|11112.2|11127.2|11112.2|11127.2|11112.2|11127.2|11112.2|2
1637945210000|2021-11-26 16:46:50|11126.2|11111.2|11126.2|11111.2|11126.2|11111.2|11125.7|11110.7|1
1637945220000|2021-11-26 16:47:00|11128.2|11113.2|11132.7|11117.7|11132.7|11117.7|11128.2|11113.2|1
1637945230000|2021-11-26 16:47:10|11131.7|11116.7|11131.7|11116.7|11131.7|11116.7|11131.7|11116.7|3
1637945240000|2021-11-26 16:47:20|11132.2|11117.2|11132.2|11117.2|11132.2|11117.2|11132.2|11117.2|2
1637945250000|2021-11-26 16:47:30|11131.7|11116.7|11131.7|11116.7|11131.7|11116.7|11131.7|11116.7|5
1637945260000|2021-11-26 16:47:40|11142.2|11127.2|11143.7|11128.7|11143.7|11128.7|11142.2|11127.2|10
1637945270000|2021-11-26 16:47:50|11145.2|11130.2|11146.2|11131.2|11147.1|11132.1|11144.2|11129.2|39
1637945280000|2021-11-26 16:48:00|||||||||1
1637945290000|2021-11-26 16:48:10|11146.7|11131.7|11146.2|11131.2|11147.2|11132.2|11146.2|11131.2|3
1637945300000|2021-11-26 16:48:20|11145.2|11130.2|11145.2|11130.2|11145.2|11130.2|11145.2|11130.2|0
1637945310000|2021-11-26 16:48:30|11145.7|11130.7|11146.7|11131.7|11147.2|11132.2|11145.7|11130.7|3
1637945320000|2021-11-26 16:48:40|||||||||1
1637945330000|2021-11-26 16:48:50|11150.6|11135.6|11158.2|11143.2|11160.2|11145.2|11150.6|11135.6|7
1637945340000|2021-11-26 16:49:00|11157.7|11142.7|11155.7|11140.7|11157.7|11142.7|11155.7|11140.7|2
1637945350000|2021-11-26 16:49:10|11159.2|11144.2|11161.2|11146.2|11165.6|11150.6|11159.2|11144.2|12
1637945360000|2021-11-26 16:49:20|11159.7|11144.7|11153.8|11138.8|11159.7|11144.7|11153.8|11138.8|2
1637945370000|2021-11-26 16:49:30|11158.2|11143.2|11153.7|11138.7|11158.2|11143.2|11148.4|11133.4|29
1637945380000|2021-11-26 16:49:40|11154.7|11139.7|11158.6|11143.6|11158.6|11143.6|11154.7|11139.7|13
1637945390000|2021-11-26 16:49:50|11156.2|11141.2|11154.2|11139.2|11156.2|11141.2|11154.2|11139.2|2
1637945400000|2021-11-26 16:50:00|11152.7|11137.7|11153.2|11138.2|11153.2|11138.2|11151.7|11136.7|2
1637945410000|2021-11-26 16:50:10|11151.7|11136.7|11151.2|11136.2|11153.1|11138.1|11143.7|11128.7|6
1637945420000|2021-11-26 16:50:20|11152.2|11137.2|11145.7|11130.7|11152.2|11137.2|11140.2|11125.2|6
1637945430000|2021-11-26 16:50:30|11147.1|11132.1|11146.7|11131.7|11147.1|11132.1|11146.7|11131.7|1
1637945440000|2021-11-26 16:50:40|11144.2|11129.2|11144.2|11129.2|11144.2|11129.2|11141.7|11126.7|1
1637945450000|2021-11-26 16:50:50|11151.1|11136.1|11151.7|11136.7|11151.7|11136.7|11151.1|11136.1|1
1637945460000|2021-11-26 16:51:00|11151.2|11136.2|11151.2|11136.2|11151.2|11136.2|11151.2|11136.2|24
1637945470000|2021-11-26 16:51:10|||||||||3
1637945480000|2021-11-26 16:51:20|||||||||1
1637945500000|2021-11-26 16:51:40|11150.1|11135.1|11150.1|11135.1|11150.1|11135.1|11150.1|11135.1|0
1637945510000|2021-11-26 16:51:50|11148.1|11133.1|11150.1|11135.1|11150.1|11135.1|11147.1|11132.1|4
1637945520000|2021-11-26 16:52:00|11150.2|11135.2|11149.2|11134.2|11150.7|11135.7|11149.2|11134.2|1
1637945530000|2021-11-26 16:52:10|11145.7|11130.7|11148.7|11133.7|11152.2|11137.2|11145.7|11130.7|3
1637945540000|2021-11-26 16:52:20|11146.8|11131.8|11146.8|11131.8|11146.8|11131.8|11146.8|11131.8|0
1637945550000|2021-11-26 16:52:30|11146.7|11131.7|11144.2|11129.2|11147.7|11132.7|11144.2|11129.2|1
1637945560000|2021-11-26 16:52:40|11143.2|11128.2|11143.2|11128.2|11143.2|11128.2|11143.2|11128.2|1
1637945570000|2021-11-26 16:52:50|11140.8|11125.8|11131.7|11116.7|11141.2|11126.2|11131.7|11116.7|1
1637945580000|2021-11-26 16:53:00|11129.2|11114.2|11130.2|11115.2|11130.2|11115.2|11127.7|11112.7|2
1637945590000|2021-11-26 16:53:10|11130.1|11115.1|11128.6|11113.6|11131.1|11116.1|11128.6|11113.6|2
1637945600000|2021-11-26 16:53:20|11126.2|11111.2|11126.1|11111.1|11126.2|11111.2|11126.1|11111.1|0
1637945610000|2021-11-26 16:53:30|11125.7|11110.7|11125.6|11110.6|11125.7|11110.7|11125.6|11110.6|1
1637945620000|2021-11-26 16:53:40|11131.1|11116.1|11125.2|11110.2|11131.1|11116.1|11125.2|11110.2|14
1637945630000|2021-11-26 16:53:50|11125.7|11110.7|11124.6|11109.6|11125.7|11110.7|11124.6|11109.6|7
1637945640000|2021-11-26 16:54:00|11125.1|11110.1|11124.1|11109.1|11125.6|11110.6|11124.1|11109.1|9
1637945650000|2021-11-26 16:54:10|11122.6|11107.6|11122.1|11107.1|11123.6|11108.6|11122.1|11107.1|4
1637945670000|2021-11-26 16:54:30|11122.6|11107.6|11132.6|11117.6|11132.6|11117.6|11122.6|11107.6|21
1637945680000|2021-11-26 16:54:40|||||||||1
1637945690000|2021-11-26 16:54:50|11127.2|11112.2|11126.1|11111.1|11128.1|11113.1|11126.1|11111.1|3
1637945700000|2021-11-26 16:55:00|11125.7|11110.7|11130.6|11115.6|11130.6|11115.6|11125.6|11110.6|1
1637945710000|2021-11-26 16:55:10|11133.1|11118.1|11134.1|11119.1|11134.1|11119.1|11133.1|11118.1|0
1637945720000|2021-11-26 16:55:20|11132.2|11117.2|11131.2|11116.2|11132.2|11117.2|11131.2|11116.2|2
1637945730000|2021-11-26 16:55:30|11131.1|11116.1|11131.6|11116.6|11131.6|11116.6|11131.1|11116.1|2
1637945740000|2021-11-26 16:55:40|11135.7|11120.7|11128.6|11113.6|11135.7|11120.7|11128.2|11113.2|25
1637945750000|2021-11-26 16:55:50|11128.7|11113.7|11124.1|11109.1|11128.7|11113.7|11124.1|11109.1|6
1637945760000|2021-11-26 16:56:00|11125.6|11110.6|11122.1|11107.1|11125.6|11110.6|11122.1|11107.1|4
1637945770000|2021-11-26 16:56:10|11120.6|11105.6|11121.1|11106.1|11122.1|11107.1|11120.6|11105.6|5
1637945780000|2021-11-26 16:56:20|11121.6|11106.6|11121.6|11106.6|11121.6|11106.6|11121.6|11106.6|3
1637945790000|2021-11-26 16:56:30|11121.1|11106.1|11122.1|11107.1|11124.1|11109.1|11121.1|11106.1|4
1637945800000|2021-11-26 16:56:40|||||||||2
1637945810000|2021-11-26 16:56:50|||||||||1
1637945820000|2021-11-26 16:57:00|11124.1|11109.1|11128.6|11113.6|11129|11114|11124.1|11109.1|11
1637945830000|2021-11-26 16:57:10|11125.6|11110.6|11125.5|11110.5|11125.6|11110.6|11123.6|11108.6|4
1637945840000|2021-11-26 16:57:20|11125.4|11110.4|11124.1|11109.1|11125.4|11110.4|11124.1|11109.1|1
1637945860000|2021-11-26 16:57:40|||||||||1
1637945870000|2021-11-26 16:57:50|11123.1|11108.1|11125.5|11110.5|11125.5|11110.5|11123.1|11108.1|1
1637945880000|2021-11-26 16:58:00|11126.5|11111.5|11132|11117|11132.5|11117.5|11126.5|11111.5|3
1637945890000|2021-11-26 16:58:10|11131.5|11116.5|11131.5|11116.5|11131.5|11116.5|11131.5|11116.5|1
1637945900000|2021-11-26 16:58:20|11128.6|11113.6|11128.6|11113.6|11129.1|11114.1|11128.6|11113.6|2
1637945910000|2021-11-26 16:58:30|11142.8|11127.8|11133.7|11118.7|11143.7|11128.7|11126.8|11111.8|32
1637945920000|2021-11-26 16:58:40|11132.2|11117.2|11129.3|11114.3|11133.2|11118.2|11128.3|11113.3|9
1637945930000|2021-11-26 16:58:50|11128.8|11113.8|11128.8|11113.8|11132.7|11117.7|11128.3|11113.3|8
1637945940000|2021-11-26 16:59:00|11130.2|11115.2|11128.7|11113.7|11133.3|11118.3|11128.7|11113.7|3
1637945950000|2021-11-26 16:59:10|11128.2|11113.2|11129.7|11114.7|11129.7|11114.7|11128.2|11113.2|13
1637945960000|2021-11-26 16:59:20|11129.2|11114.2|11130.2|11115.2|11130.2|11115.2|11129.2|11114.2|3
1637945970000|2021-11-26 16:59:30|11130.7|11115.7|11132.2|11117.2|11134.7|11119.7|11130.7|11115.7|4
1637945980000|2021-11-26 16:59:40|11131.2|11116.2|11133.7|11118.7|11133.7|11118.7|11129.7|11114.7|1
1637945990000|2021-11-26 16:59:50|11135.2|11120.2|11134.2|11119.2|11135.2|11120.2|11134.2|11119.2|5
1637946000000|2021-11-26 17:00:00|11135.1|11120.1|11134.7|11119.7|11135.1|11120.1|11134.7|11119.7|5
1637946010000|2021-11-26 17:00:10|||||||||1
1637946040000|2021-11-26 17:00:40|11133.7|11118.7|11137.6|11122.6|11137.6|11122.6|11133.7|11118.7|2
1637946050000|2021-11-26 17:00:50|11136.7|11121.7|11140.1|11125.1|11141.1|11126.1|11136.7|11121.7|11
1637946060000|2021-11-26 17:01:00|11139.6|11124.6|11136.2|11121.2|11139.6|11124.6|11136.2|11121.2|0
1637946070000|2021-11-26 17:01:10|11135.7|11120.7|11135.6|11120.6|11135.7|11120.7|11135.6|11120.6|0
1637946080000|2021-11-26 17:01:20|||||||||1
1637946090000|2021-11-26 17:01:30|||||||||2
1637946100000|2021-11-26 17:01:40|11139.5|11124.5|11142.1|11127.1|11143.1|11128.1|11139.5|11124.5|2
1637946110000|2021-11-26 17:01:50|11140.6|11125.6|11140.6|11125.6|11141.6|11126.6|11138.6|11123.6|8
1637946120000|2021-11-26 17:02:00|11140.1|11125.1|11140.6|11125.6|11140.6|11125.6|11140.1|11125.1|7
1637946130000|2021-11-26 17:02:10|11139.7|11124.7|11137.6|11122.6|11139.7|11124.7|11137.6|11122.6|6
1637946140000|2021-11-26 17:02:20|11137.1|11122.1|11134.2|11119.2|11137.1|11122.1|11134.2|11119.2|8
1637946160000|2021-11-26 17:02:40|11133.7|11118.7|11133.1|11118.1|11133.7|11118.7|11133.1|11118.1|7
1637946170000|2021-11-26 17:02:50|11136.5|11121.5|11134.7|11119.7|11136.7|11121.7|11134.2|11119.2|8
1637946180000|2021-11-26 17:03:00|11135.6|11120.6|11135.6|11120.6|11135.6|11120.6|11135.6|11120.6|0
1637946190000|2021-11-26 17:03:10|11134.6|11119.6|11136.1|11121.1|11140.1|11125.1|11134.6|11119.6|2
1637946200000|2021-11-26 17:03:20|||||||||4
1637946210000|2021-11-26 17:03:30|11135.1|11120.1|11143.6|11128.6|11143.6|11128.6|11135.1|11120.1|4
1637946220000|2021-11-26 17:03:40|||||||||2
1637946230000|2021-11-26 17:03:50|11145.1|11130.1|11148.1|11133.1|11148.6|11133.6|11145.1|11130.1|4
1637946240000|2021-11-26 17:04:00|11148.6|11133.6|11147.1|11132.1|11148.6|11133.6|11145.1|11130.1|3
1637946250000|2021-11-26 17:04:10|11145.7|11130.7|11145.6|11130.6|11145.7|11130.7|11145.1|11130.1|1
1637946260000|2021-11-26 17:04:20|11145.7|11130.7|11147.6|11132.6|11149.1|11134.1|11145.7|11130.7|5
1637946270000|2021-11-26 17:04:30|11157|11142|11157|11142|11157|11142|11157|11142|1
1637946280000|2021-11-26 17:04:40|11174.2|11149.2|11182.1|11167.1|11182.1|11167.1|11171.6|11149.2|87
1637946290000|2021-11-26 17:04:50|11184.6|11169.6|11195.6|11180.6|11222.8|11201.1|11184.6|11169.6|28
1637946300000|2021-11-26 17:05:00|11186.2|11171.2|11183.6|11168.6|11186.2|11171.2|11181.1|11166.1|16
1637946310000|2021-11-26 17:05:10|11181.5|11166.5|11187.5|11172.5|11187.5|11172.5|11181.5|11166.5|8
1637946320000|2021-11-26 17:05:20|11184.7|11169.7|11192|11177|11192|11177|11184.7|11169.7|5
1637946330000|2021-11-26 17:05:30|11192.1|11177.1|11191|11176|11192.1|11177.1|11191|11176|2
1637946340000|2021-11-26 17:05:40|11192.5|11177.5|11189|11174|11192.5|11177.5|11189|11174|2
1637946350000|2021-11-26 17:05:50|11188.6|11173.6|11200.6|11185.6|11202.5|11187.5|11188.5|11173.5|9
1637946360000|2021-11-26 17:06:00|11202.5|11187.5|11196.1|11181.1|11202.5|11187.5|11194.6|11179.6|6
1637946370000|2021-11-26 17:06:10|||||||||1
1637946380000|2021-11-26 17:06:20|11192.6|11177.6|11184.1|11169.1|11192.6|11177.6|11182.6|11167.6|2
1637946390000|2021-11-26 17:06:30|11188.9|11173.9|11185.5|11170.5|11189.1|11174.1|11185.5|11170.5|0
1637946400000|2021-11-26 17:06:40|11185.1|11170.1|11184|11169|11187|11172|11184|11169|1
1637946410000|2021-11-26 17:06:50|11183|11168|11184.5|11169.5|11184.5|11169.5|11183|11168|6
1637946420000|2021-11-26 17:07:00|11185|11170|11177.5|11162.5|11187|11172|11177.5|11162.5|13
1637946430000|2021-11-26 17:07:10|11174.5|11159.5|11174.5|11159.5|11174.5|11159.5|11174.5|11159.5|2
1637946440000|2021-11-26 17:07:20|11169.2|11154.2|11168.5|11153.5|11171.5|11156.5|11166.6|11151.6|5
1637946450000|2021-11-26 17:07:30|||||||||1
1637946460000|2021-11-26 17:07:40|11175.5|11160.5|11175.5|11160.5|11175.5|11160.5|11175.5|11160.5|10
1637946470000|2021-11-26 17:07:50|||||||||2
1637946500000|2021-11-26 17:08:20|11177.5|11162.5|11177.5|11162.5|11178.5|11163.5|11177.5|11162.5|2
1637946510000|2021-11-26 17:08:30|11175.5|11160.5|11173|11158|11175.5|11160.5|11173|11158|3
1637946520000|2021-11-26 17:08:40|11173.5|11158.5|11173.5|11158.5|11173.5|11158.5|11173.5|11158.5|1
1637946530000|2021-11-26 17:08:50|11174|11159|11173.5|11158.5|11174|11159|11167.5|11152.5|7
1637946540000|2021-11-26 17:09:00|11171.5|11156.5|11170|11155|11171.5|11156.5|11170|11155|8
1637946550000|2021-11-26 17:09:10|11169.9|11154.9|11170.5|11155.5|11171|11156|11165|11150|4
1637946560000|2021-11-26 17:09:20|11171|11156|11168|11153|11171|11156|11168|11153|0
1637946570000|2021-11-26 17:09:30|11166|11151|11165.6|11150.6|11166|11151|11165.6|11150.6|1
1637946580000|2021-11-26 17:09:40|11161.5|11146.5|11164.5|11149.5|11164.5|11149.5|11161.5|11146.5|1
1637946590000|2021-11-26 17:09:50|11163|11148|11162.5|11147.5|11163|11148|11161.5|11146.5|2
1637946600000|2021-11-26 17:10:00|11164.5|11149.5|11164.5|11149.5|11165|11150|11164|11149|3
1637946610000|2021-11-26 17:10:10|11165|11150|11165|11150|11165|11150|11165|11150|0
1637946620000|2021-11-26 17:10:20|11164.5|11149.5|11164|11149|11164.5|11149.5|11164|11149|1
1637946640000|2021-11-26 17:10:40|11163.9|11148.9|11157.5|11142.5|11163.9|11148.9|11157|11142|2
1637946650000|2021-11-26 17:10:50|11157|11142|11156|11141|11157.5|11142.5|11156|11141|1
1637946660000|2021-11-26 17:11:00|11157|11142|11156.5|11141.5|11157|11142|11156|11141|25
1637946670000|2021-11-26 17:11:10|11158.9|11143.9|11156.5|11141.5|11158.9|11143.9|11156.5|11141.5|8
1637946680000|2021-11-26 17:11:20|11159.4|11144.4|11157.4|11142.4|11159.4|11144.4|11156.5|11141.5|7
1637946690000|2021-11-26 17:11:30|11156.9|11141.9|11157.4|11142.4|11157.4|11142.4|11156.9|11141.9|1
1637946700000|2021-11-26 17:11:40|11157.2|11142.2|11149.4|11134.4|11157.2|11142.2|11148.4|11133.4|52
1637946710000|2021-11-26 17:11:50|11150.4|11135.4|11151.9|11136.9|11151.9|11136.9|11149.9|11134.9|4
1637946720000|2021-11-26 17:12:00|11152.4|11137.4|11150.4|11135.4|11152.4|11137.4|11150.4|11135.4|8
1637946730000|2021-11-26 17:12:10|11149|11134|11149.4|11134.4|11149.4|11134.4|11147.9|11132.9|2
1637946740000|2021-11-26 17:12:20|11149.9|11134.9|11153.4|11138.4|11153.4|11138.4|11148.4|11133.4|13
1637946750000|2021-11-26 17:12:30|11153.9|11138.9|11165.9|11150.9|11166.4|11151.4|11153.8|11138.8|21
1637946760000|2021-11-26 17:12:40|11164.9|11149.9|11170.4|11155.4|11170.4|11155.4|11164.9|11149.9|2
1637946770000|2021-11-26 17:12:50|11171.4|11156.4|11175.9|11160.9|11176.4|11161.4|11171.4|11156.4|6
1637946780000|2021-11-26 17:13:00|11176.4|11161.4|11185|11170|11186.4|11171.4|11174.4|11159.4|3
1637946790000|2021-11-26 17:13:10|11184.9|11169.9|11184.9|11169.9|11184.9|11169.9|11184.9|11169.9|1
1637946800000|2021-11-26 17:13:20|11185.4|11170.4|11181.9|11166.9|11186.9|11171.9|11181.9|11166.9|4
1637946810000|2021-11-26 17:13:30|11174.5|11159.5|11166|11151|11174.5|11159.5|11165|11150|5
1637946830000|2021-11-26 17:13:50|11172|11157|11178.3|11163.3|11178.3|11163.3|11171.5|11156.5|4
1637946840000|2021-11-26 17:14:00|11178.5|11163.5|11170.5|11155.5|11178.5|11163.5|11170.5|11155.5|5
1637946850000|2021-11-26 17:14:10|11169|11154|11168.9|11153.9|11169|11154|11168.9|11153.9|1
1637946860000|2021-11-26 17:14:20|11166.9|11151.9|11172.9|11157.9|11173.9|11158.9|11166.4|11151.4|2
1637946870000|2021-11-26 17:14:30|11173.4|11158.4|11173.4|11158.4|11173.4|11158.4|11173.4|11158.4|0
1637946880000|2021-11-26 17:14:40|11173|11158|11167.4|11152.4|11173|11158|11167.4|11152.4|1
1637946890000|2021-11-26 17:14:50|11164.4|11149.4|11164.4|11149.4|11164.4|11149.4|11164.4|11149.4|1
1637946900000|2021-11-26 17:15:00|11164.5|11149.5|11169.9|11154.9|11169.9|11154.9|11164.5|11149.5|2
1637946910000|2021-11-26 17:15:10|11170.4|11155.4|11169.9|11154.9|11170.4|11155.4|11169.9|11154.9|2
1637946920000|2021-11-26 17:15:20|||||||||7
1637946930000|2021-11-26 17:15:30|11169|11154|11169.4|11154.4|11169.4|11154.4|11168.4|11153.4|12
1637946940000|2021-11-26 17:15:40|11168.9|11153.9|11168.9|11153.9|11168.9|11153.9|11168.9|11153.9|1
1637946950000|2021-11-26 17:15:50|11167.4|11152.4|11167.9|11152.9|11167.9|11152.9|11166.4|11151.4|10
1637946960000|2021-11-26 17:16:00|11168.9|11153.9|11169.4|11154.4|11169.4|11154.4|11168.9|11153.9|1
1637946980000|2021-11-26 17:16:20|11165.4|11150.4|11162.9|11147.9|11165.4|11150.4|11162.9|11147.9|3
1637946990000|2021-11-26 17:16:30|11162.4|11147.4|11167.4|11152.4|11167.9|11152.9|11162.4|11147.4|2
1637947000000|2021-11-26 17:16:40|11166.9|11151.9|11166.9|11151.9|11166.9|11151.9|11166.9|11151.9|0
1637947010000|2021-11-26 17:16:50|||||||||2
1637947030000|2021-11-26 17:17:10|11166.4|11151.4|11158.5|11143.5|11166.4|11151.4|11158.5|11143.5|9
1637947040000|2021-11-26 17:17:20|11158|11143|11158|11143|11158|11143|11158|11143|2
1637947070000|2021-11-26 17:17:50|11157.5|11142.5|11157.5|11142.5|11157.5|11142.5|11157.5|11142.5|1
1637947080000|2021-11-26 17:18:00|11158|11143|11159.9|11144.9|11163.5|11148.5|11158|11143|8
1637947090000|2021-11-26 17:18:10|||||||||1
1637947100000|2021-11-26 17:18:20|11166.4|11151.4|11163.9|11148.9|11166.4|11151.4|11163.9|11148.9|2
1637947120000|2021-11-26 17:18:40|11163.4|11148.4|11163.4|11148.4|11163.4|11148.4|11163.4|11148.4|0
1637947130000|2021-11-26 17:18:50|11164.4|11149.4|11164.4|11149.4|11164.4|11149.4|11164.4|11149.4|2
1637947140000|2021-11-26 17:19:00|11163.4|11148.4|11160|11145|11163.4|11148.4|11160|11145|6
1637947150000|2021-11-26 17:19:10|11159.5|11144.5|11157.6|11142.6|11159.5|11144.5|11157.6|11142.6|1
1637947160000|2021-11-26 17:19:20|11156.5|11141.5|11160.4|11145.4|11160.4|11145.4|11156.5|11141.5|1
1637947170000|2021-11-26 17:19:30|11162.9|11147.9|11162.9|11147.9|11162.9|11147.9|11162.9|11147.9|1
1637947180000|2021-11-26 17:19:40|11162.4|11147.4|11160.4|11145.4|11162.4|11147.4|11160.4|11145.4|2
1637947200000|2021-11-26 17:20:00|11160.9|11145.9|11160.4|11145.4|11161.4|11146.4|11160.4|11145.4|1
1637947210000|2021-11-26 17:20:10|11158.9|11143.9|11159.4|11144.4|11159.4|11144.4|11158.9|11143.9|2
1637947220000|2021-11-26 17:20:20|11158.9|11143.9|11157.9|11142.9|11159.4|11144.4|11157.9|11142.9|2
1637947230000|2021-11-26 17:20:30|||||||||1
1637947240000|2021-11-26 17:20:40|11156.9|11141.9|11157|11142|11157|11142|11156.9|11141.9|1
1637947260000|2021-11-26 17:21:00|11156.9|11141.9|11159.9|11144.9|11162.9|11147.9|11156.9|11141.9|6
1637947280000|2021-11-26 17:21:20|11160|11145|11160.4|11145.4|11160.4|11145.4|11160|11145|1
1637947290000|2021-11-26 17:21:30|11159.4|11144.4|11160.4|11145.4|11160.9|11145.9|11159.4|11144.4|7
1637947310000|2021-11-26 17:21:50|||||||||1
1637947320000|2021-11-26 17:22:00|11160.9|11145.9|11163.4|11148.4|11165.8|11150.8|11160.9|11145.9|14
1637947330000|2021-11-26 17:22:10|11162.9|11147.9|11163.4|11148.4|11164.4|11149.4|11162.4|11147.4|4
1637947340000|2021-11-26 17:22:20|11163.5|11148.5|11165.9|11150.9|11166.9|11151.9|11163.5|11148.5|3
1637947350000|2021-11-26 17:22:30|11165.4|11150.4|11165.4|11150.4|11165.4|11150.4|11165.4|11150.4|0
1637947360000|2021-11-26 17:22:40|11164.9|11149.9|11162.9|11147.9|11164.9|11149.9|11162.9|11147.9|3
1637947370000|2021-11-26 17:22:50|11161.5|11146.5|11163.4|11148.4|11163.4|11148.4|11160.9|11145.9|2
1637947380000|2021-11-26 17:23:00|11163.9|11148.9|11158.5|11143.5|11163.9|11148.9|11158.5|11143.5|1
1637947390000|2021-11-26 17:23:10|11158.4|11143.4|11157.9|11142.9|11158.4|11143.4|11157.9|11142.9|1
1637947400000|2021-11-26 17:23:20|11157.4|11142.4|11157.4|11142.4|11157.4|11142.4|11157.4|11142.4|3
1637947410000|2021-11-26 17:23:30|11154.9|11139.9|11156.4|11141.4|11156.4|11141.4|11154.9|11139.9|8
1637947420000|2021-11-26 17:23:40|11155.9|11140.9|11154.4|11139.4|11156.4|11141.4|11154.4|11139.4|4
1637947430000|2021-11-26 17:23:50|11164|11149|11164|11149|11164|11149|11164|11149|10
1637947440000|2021-11-26 17:24:00|11163.9|11148.9|11159.4|11144.4|11163.9|11148.9|11159.4|11144.4|7
1637947450000|2021-11-26 17:24:10|11160.4|11145.4|11160.4|11145.4|11160.4|11145.4|11160.4|11145.4|1
1637947460000|2021-11-26 17:24:20|11161.4|11146.4|11161.4|11146.4|11161.4|11146.4|11161.4|11146.4|1
1637947470000|2021-11-26 17:24:30|11164.4|11149.4|11164.4|11149.4|11164.4|11149.4|11164.4|11149.4|5
1637947480000|2021-11-26 17:24:40|11163.9|11148.9|11162.9|11147.9|11163.9|11148.9|11162.9|11147.9|0
1637947490000|2021-11-26 17:24:50|11163.9|11148.9|11163.9|11148.9|11163.9|11148.9|11163.9|11148.9|2
1637947500000|2021-11-26 17:25:00|11163.4|11148.4|11161.4|11146.4|11163.4|11148.4|11161.4|11146.4|2
1637947510000|2021-11-26 17:25:10|11160.4|11145.4|11159.9|11144.9|11160.4|11145.4|11159.9|11144.9|2
1637947520000|2021-11-26 17:25:20|11158.4|11143.4|11159.9|11144.9|11159.9|11144.9|11157.5|11142.5|6
1637947530000|2021-11-26 17:25:30|||||||||1
1637947540000|2021-11-26 17:25:40|11156|11141|11159.4|11144.4|11159.4|11144.4|11155.4|11140.4|5
1637947560000|2021-11-26 17:26:00|||||||||3
1637947570000|2021-11-26 17:26:10|11156.5|11141.5|11156.9|11141.9|11156.9|11141.9|11156.4|11141.4|0
1637947580000|2021-11-26 17:26:20|11155.9|11140.9|11155.9|11140.9|11155.9|11140.9|11155.9|11140.9|1
1637947590000|2021-11-26 17:26:30|11155.4|11140.4|11155.9|11140.9|11156.4|11141.4|11154.4|11139.4|9
1637947600000|2021-11-26 17:26:40|||||||||2
1637947610000|2021-11-26 17:26:50|11155.4|11140.4|11155.9|11140.9|11155.9|11140.9|11155.4|11140.4|2
1637947620000|2021-11-26 17:27:00|11156.9|11141.9|11160.4|11145.4|11164.4|11149.4|11156.9|11141.9|18
1637947630000|2021-11-26 17:27:10|11158.4|11143.4|11158.9|11143.9|11158.9|11143.9|11158.4|11143.4|2
1637947640000|2021-11-26 17:27:20|11160.9|11145.9|11160.9|11145.9|11160.9|11145.9|11160.9|11145.9|1
1637947650000|2021-11-26 17:27:30|11161.9|11146.9|11161.9|11146.9|11161.9|11146.9|11161.9|11146.9|0
1637947660000|2021-11-26 17:27:40|11159.5|11144.5|11158.9|11143.9|11159.5|11144.5|11158.9|11143.9|6
1637947670000|2021-11-26 17:27:50|11158.4|11143.4|11159.4|11144.4|11159.4|11144.4|11158.4|11143.4|1
1637947680000|2021-11-26 17:28:00|11159.9|11144.9|11159.9|11144.9|11159.9|11144.9|11159.9|11144.9|0
1637947690000|2021-11-26 17:28:10|11159.4|11144.4|11159.4|11144.4|11159.4|11144.4|11159.4|11144.4|1
1637947700000|2021-11-26 17:28:20|||||||||3
1637947710000|2021-11-26 17:28:30|11164.8|11149.8|11163.9|11148.9|11164.8|11149.8|11160.9|11145.9|12
1637947720000|2021-11-26 17:28:40|11164.4|11149.4|11163.5|11148.5|11164.4|11149.4|11161.9|11146.9|1
1637947730000|2021-11-26 17:28:50|11164.4|11149.4|11154.4|11139.4|11164.4|11149.4|11154.4|11139.4|11
1637947740000|2021-11-26 17:29:00|11155.4|11140.4|11154.9|11139.9|11155.9|11140.9|11154.9|11139.9|0
1637947750000|2021-11-26 17:29:10|11156.4|11141.4|11156.9|11141.9|11156.9|11141.9|11155.4|11140.4|7
1637947760000|2021-11-26 17:29:20|11154.9|11139.9|11154.9|11139.9|11154.9|11139.9|11154.9|11139.9|1
1637947770000|2021-11-26 17:29:30|11158.9|11143.9|11157.9|11142.9|11158.9|11143.9|11157.9|11142.9|6
1637947780000|2021-11-26 17:29:40|11157.4|11142.4|11155.4|11140.4|11157.4|11142.4|11155.4|11140.4|2
1637947790000|2021-11-26 17:29:50|11156.4|11141.4|11157.9|11142.9|11157.9|11142.9|11156.4|11141.4|1
1637947800000|2021-11-26 17:30:00|11157.4|11142.4|11156.4|11141.4|11160.9|11145.9|11156.4|11141.4|2
1637947810000|2021-11-26 17:30:10|11158|11143|11159.9|11144.9|11161.4|11146.4|11157|11142|2
1637947820000|2021-11-26 17:30:20|11160.4|11145.4|11160.4|11145.4|11160.4|11145.4|11160.4|11145.4|0
1637947830000|2021-11-26 17:30:30|11159.9|11144.9|11159.9|11144.9|11159.9|11144.9|11159.9|11144.9|1
1637947840000|2021-11-26 17:30:40|11157.9|11142.9|11157.4|11142.4|11158.4|11143.4|11157.4|11142.4|1
1637947850000|2021-11-26 17:30:50|11156.9|11141.9|11157.4|11142.4|11157.9|11142.9|11156.9|11141.9|6
1637947860000|2021-11-26 17:31:00|11157.9|11142.9|11156.9|11141.9|11157.9|11142.9|11154.4|11139.4|14
1637947870000|2021-11-26 17:31:10|11154.4|11139.4|11158.8|11143.8|11159.4|11144.4|11153.9|11138.9|5
1637947880000|2021-11-26 17:31:20|11161.8|11146.8|11162.4|11147.4|11163.9|11148.9|11161.4|11146.4|1
1637947890000|2021-11-26 17:31:30|11161.9|11146.9|11156.3|11141.3|11161.9|11146.9|11155.4|11140.4|3
1637947900000|2021-11-26 17:31:40|11155.4|11140.4|11155.4|11140.4|11155.4|11140.4|11155.4|11140.4|2
1637947910000|2021-11-26 17:31:50|11155.6|11140.6|11158.4|11143.4|11159.4|11144.4|11155.6|11140.6|6
1637947920000|2021-11-26 17:32:00|||||||||1
1637947940000|2021-11-26 17:32:20|11163.4|11148.4|11161.4|11146.4|11164.4|11149.4|11161.4|11146.4|8
1637947950000|2021-11-26 17:32:30|11163.4|11148.4|11162.9|11147.9|11163.4|11148.4|11162.4|11147.4|2
1637947960000|2021-11-26 17:32:40|11162.4|11147.4|11162.4|11147.4|11162.4|11147.4|11162.4|11147.4|1
1637947970000|2021-11-26 17:32:50|11161.4|11146.4|11161.4|11146.4|11161.4|11146.4|11161.4|11146.4|1
1637947980000|2021-11-26 17:33:00|11161.5|11146.5|11166.4|11151.4|11168.8|11153.8|11161.5|11146.5|5
1637947990000|2021-11-26 17:33:10|11164.9|11149.9|11163.9|11148.9|11164.9|11149.9|11163.9|11148.9|5
1637948010000|2021-11-26 17:33:30|11163.4|11148.4|11163.4|11148.4|11163.4|11148.4|11163.4|11148.4|0
1637948020000|2021-11-26 17:33:40|11162.4|11147.4|11165.9|11150.9|11166.9|11151.9|11162.4|11147.4|3
1637948030000|2021-11-26 17:33:50|||||||||1
1637948040000|2021-11-26 17:34:00|11164.4|11149.4|11163.9|11148.9|11164.4|11149.4|11163.9|11148.9|3
1637948060000|2021-11-26 17:34:20|11163.8|11148.8|11165.4|11150.4|11165.4|11150.4|11163.8|11148.8|5
1637948080000|2021-11-26 17:34:40|11163.9|11148.9|11160.4|11145.4|11163.9|11148.9|11160.4|11145.4|4
1637948090000|2021-11-26 17:34:50|11159.9|11144.9|11158.9|11143.9|11159.9|11144.9|11158.5|11143.5|1
1637948100000|2021-11-26 17:35:00|11159.9|11144.9|11159.9|11144.9|11160.4|11145.4|11159.9|11144.9|4
1637948110000|2021-11-26 17:35:10|11160.9|11145.9|11160.9|11145.9|11160.9|11145.9|11160.9|11145.9|2
1637948120000|2021-11-26 17:35:20|11160.4|11145.4|11160.4|11145.4|11160.4|11145.4|11160.4|11145.4|0
1637948130000|2021-11-26 17:35:30|11161.9|11146.9|11165.4|11150.4|11165.4|11150.4|11161.9|11146.9|4
1637948140000|2021-11-26 17:35:40|11165.8|11150.8|11167.9|11152.9|11168.8|11153.8|11165.8|11150.8|5
1637948150000|2021-11-26 17:35:50|11169.3|11154.3|11168.3|11153.3|11170.4|11155.4|11167.8|11152.8|4
1637948160000|2021-11-26 17:36:00|11168.8|11153.8|11169.3|11154.3|11170.4|11155.4|11168.3|11153.3|3
1637948170000|2021-11-26 17:36:10|11169.8|11154.8|11170.3|11155.3|11170.3|11155.3|11168.9|11153.9|8
1637948180000|2021-11-26 17:36:20|11170.4|11155.4|11169.4|11154.4|11170.4|11155.4|11169.4|11154.4|2
1637948190000|2021-11-26 17:36:30|||||||||1
1637948200000|2021-11-26 17:36:40|11167.4|11152.4|11167.9|11152.9|11167.9|11152.9|11167.4|11152.4|1
1637948210000|2021-11-26 17:36:50|11168.4|11153.4|11167.9|11152.9|11168.4|11153.4|11167.9|11152.9|3
1637948220000|2021-11-26 17:37:00|11169.9|11154.9|11167.9|11152.9|11169.9|11154.9|11167.9|11152.9|3
1637948230000|2021-11-26 17:37:10|11168.4|11153.4|11168.4|11153.4|11168.4|11153.4|11168.4|11153.4|1
1637948240000|2021-11-26 17:37:20|||||||||1
1637948250000|2021-11-26 17:37:30|11170.4|11155.4|11167.3|11152.3|11170.4|11155.4|11167.3|11152.3|4
1637948260000|2021-11-26 17:37:40|11167.4|11152.4|11169.9|11154.9|11170.4|11155.4|11167.4|11152.4|4
1637948270000|2021-11-26 17:37:50|11170.4|11155.4|11170.4|11155.4|11170.4|11155.4|11170.4|11155.4|2
1637948280000|2021-11-26 17:38:00|11173.3|11158.3|11179.3|11164.3|11179.3|11164.3|11172.4|11157.4|2
1637948290000|2021-11-26 17:38:10|11178.9|11163.9|11180.4|11165.4|11180.8|11165.8|11178.4|11163.4|3
1637948300000|2021-11-26 17:38:20|||||||||1
1637948310000|2021-11-26 17:38:30|11178.4|11163.4|11178.5|11163.5|11178.5|11163.5|11178.4|11163.4|0
1637948320000|2021-11-26 17:38:40|11178.4|11163.4|11178.4|11163.4|11178.4|11163.4|11178.4|11163.4|1
1637948330000|2021-11-26 17:38:50|11178.3|11163.3|11177.8|11162.8|11178.3|11163.3|11177.8|11162.8|1
1637948340000|2021-11-26 17:39:00|11176.9|11161.9|11176.9|11161.9|11176.9|11161.9|11176.9|11161.9|3
1637948350000|2021-11-26 17:39:10|11175.9|11160.9|11175.9|11160.9|11175.9|11160.9|11175.9|11160.9|3
1637948360000|2021-11-26 17:39:20|11176.4|11161.4|11176.4|11161.4|11176.4|11161.4|11176.4|11161.4|0
1637948370000|2021-11-26 17:39:30|11175.9|11160.9|11175.9|11160.9|11175.9|11160.9|11175.9|11160.9|1
1637948380000|2021-11-26 17:39:40|||||||||2
1637948390000|2021-11-26 17:39:50|11180.4|11165.4|11181.4|11166.4|11181.4|11166.4|11180.4|11165.4|7
1637948400000|2021-11-26 17:40:00|11177.9|11162.9|11179.9|11164.9|11180.9|11165.9|11177.9|11162.9|1
1637948410000|2021-11-26 17:40:10|11179.4|11164.4|11186.8|11171.8|11186.8|11171.8|11179.4|11164.4|3
1637948420000|2021-11-26 17:40:20|11186.3|11171.3|11185.8|11170.8|11186.3|11171.3|11185.8|11170.8|0
1637948430000|2021-11-26 17:40:30|11185.3|11170.3|11184.3|11169.3|11185.3|11170.3|11183.9|11168.9|2
1637948440000|2021-11-26 17:40:40|11184.8|11169.8|11184.8|11169.8|11184.8|11169.8|11184.8|11169.8|3
1637948450000|2021-11-26 17:40:50|11182.9|11167.9|11182.8|11167.8|11182.9|11167.9|11182.8|11167.8|9
1637948460000|2021-11-26 17:41:00|11182.9|11167.9|11185.8|11170.8|11185.8|11170.8|11182.9|11167.9|6
1637948470000|2021-11-26 17:41:10|11185.3|11170.3|11185.3|11170.3|11185.8|11170.8|11185.3|11170.3|0
1637948480000|2021-11-26 17:41:20|11183.9|11168.9|11183.9|11168.9|11183.9|11168.9|11183.9|11168.9|0
1637948490000|2021-11-26 17:41:30|11183.8|11168.8|11183.8|11168.8|11183.8|11168.8|11183.8|11168.8|1
1637948500000|2021-11-26 17:41:40|11182.9|11167.9|11179.8|11164.8|11182.9|11167.9|11179.8|11164.8|10
1637948510000|2021-11-26 17:41:50|||||||||1
1637948520000|2021-11-26 17:42:00|11180.7|11165.7|11181.8|11166.8|11182.3|11167.3|11180.7|11165.7|1
1637948530000|2021-11-26 17:42:10|11176.3|11161.3|11174.4|11159.4|11178.3|11163.3|11174.4|11159.4|4
1637948540000|2021-11-26 17:42:20|11174.8|11159.8|11178.3|11163.3|11178.3|11163.3|11174.8|11159.8|5
1637948550000|2021-11-26 17:42:30|11177.8|11162.8|11177.3|11162.3|11177.8|11162.8|11177.3|11162.3|1
1637948560000|2021-11-26 17:42:40|11176.8|11161.8|11177.3|11162.3|11177.3|11162.3|11176.8|11161.8|1
1637948570000|2021-11-26 17:42:50|11184.3|11169.3|11185.3|11170.3|11186.3|11171.3|11184.3|11169.3|1
1637948580000|2021-11-26 17:43:00|11186.3|11171.3|11188.3|11173.3|11188.3|11173.3|11184.4|11169.4|2
1637948590000|2021-11-26 17:43:10|11188.2|11173.2|11180.8|11165.8|11188.2|11173.2|11180.8|11165.8|2
1637948600000|2021-11-26 17:43:20|11179.8|11164.8|11178.3|11163.3|11179.8|11164.8|11177.8|11162.8|1
1637948610000|2021-11-26 17:43:30|11176.3|11161.3|11175.8|11160.8|11176.3|11161.3|11175.8|11160.8|1
1637948620000|2021-11-26 17:43:40|11175.3|11160.3|11173.3|11158.3|11175.3|11160.3|11173.3|11158.3|1
1637948630000|2021-11-26 17:43:50|11170.8|11155.8|11165.4|11150.4|11170.8|11155.8|11165.4|11150.4|5
1637948640000|2021-11-26 17:44:00|11165.3|11150.3|11166.8|11151.8|11166.8|11151.8|11165.3|11150.3|1
1637948650000|2021-11-26 17:44:10|11166.3|11151.3|11164.8|11149.8|11166.3|11151.3|11164.8|11149.8|1
1637948670000|2021-11-26 17:44:30|11170.2|11155.2|11169.8|11154.8|11170.2|11155.2|11169.8|11154.8|3
1637948680000|2021-11-26 17:44:40|11170.3|11155.3|11170.3|11155.3|11170.3|11155.3|11170.3|11155.3|1
1637948690000|2021-11-26 17:44:50|11170.8|11155.8|11170.8|11155.8|11170.8|11155.8|11170.8|11155.8|2
1637948700000|2021-11-26 17:45:00|11170.3|11155.3|11169.8|11154.8|11170.3|11155.3|11169.8|11154.8|1
1637948710000|2021-11-26 17:45:10|11170.8|11155.8|11170.8|11155.8|11170.8|11155.8|11169.3|11154.3|13
1637948720000|2021-11-26 17:45:20|||||||||1
1637948730000|2021-11-26 17:45:30|||||||||1
1637948750000|2021-11-26 17:45:50|||||||||2
1637948770000|2021-11-26 17:46:10|11171.8|11156.8|11171.7|11156.7|11172.3|11157.3|11168.9|11153.9|15
1637948780000|2021-11-26 17:46:20|11170.9|11155.9|11171.8|11156.8|11171.8|11156.8|11170.8|11155.8|2
1637948790000|2021-11-26 17:46:30|||||||||1
1637948810000|2021-11-26 17:46:50|11173.3|11158.3|11174.3|11159.3|11174.8|11159.8|11172.8|11157.8|7
1637948820000|2021-11-26 17:47:00|11174.8|11159.8|11175.3|11160.3|11175.8|11160.8|11174.8|11159.8|4
1637948830000|2021-11-26 17:47:10|11174.3|11159.3|11174.8|11159.8|11174.8|11159.8|11174.3|11159.3|3
1637948840000|2021-11-26 17:47:20|11174.3|11159.3|11172.8|11157.8|11174.3|11159.3|11172.3|11157.3|2
1637948850000|2021-11-26 17:47:30|11174.8|11159.8|11171.8|11156.8|11175.3|11160.3|11171.8|11156.8|6
1637948860000|2021-11-26 17:47:40|11169.3|11154.3|11167.3|11152.3|11169.3|11154.3|11167.3|11152.3|2
1637948870000|2021-11-26 17:47:50|11167.8|11152.8|11168.3|11153.3|11168.3|11153.3|11167.8|11152.8|1
1637948880000|2021-11-26 17:48:00|11169.3|11154.3|11167.8|11152.8|11169.3|11154.3|11167.8|11152.8|1
1637948900000|2021-11-26 17:48:20|11167.3|11152.3|11166.8|11151.8|11167.3|11152.3|11166.8|11151.8|1
1637948910000|2021-11-26 17:48:30|11165.3|11150.3|11165.3|11150.3|11165.3|11150.3|11165.3|11150.3|2
1637948920000|2021-11-26 17:48:40|11164.8|11149.8|11163.8|11148.8|11164.8|11149.8|11163.8|11148.8|3
1637948930000|2021-11-26 17:48:50|11163.3|11148.3|11162.8|11147.8|11163.3|11148.3|11162.8|11147.8|4
1637948940000|2021-11-26 17:49:00|11166.2|11151.2|11164.3|11149.3|11166.2|11151.2|11164.3|11149.3|1
1637948950000|2021-11-26 17:49:10|11163.8|11148.8|11163.8|11148.8|11163.8|11148.8|11163.8|11148.8|1
1637948960000|2021-11-26 17:49:20|11164.3|11149.3|11164.8|11149.8|11164.8|11149.8|11164.3|11149.3|0
1637948970000|2021-11-26 17:49:30|||||||||3
1637948980000|2021-11-26 17:49:40|11164.3|11149.3|11164.3|11149.3|11164.3|11149.3|11164.3|11149.3|0
1637948990000|2021-11-26 17:49:50|11163.3|11148.3|11162.8|11147.8|11163.3|11148.3|11162.8|11147.8|1
1637949000000|2021-11-26 17:50:00|11163.8|11148.8|11163.3|11148.3|11163.8|11148.8|11163.3|11148.3|3
1637949010000|2021-11-26 17:50:10|11160.8|11145.8|11160.8|11145.8|11160.8|11145.8|11160.8|11145.8|3
1637949020000|2021-11-26 17:50:20|11159.9|11144.9|11158.4|11143.4|11159.9|11144.9|11158.4|11143.4|2
1637949030000|2021-11-26 17:50:30|11158.8|11143.8|11156.8|11141.8|11158.9|11143.9|11156.8|11141.8|2
1637949040000|2021-11-26 17:50:40|11157.3|11142.3|11157.8|11142.8|11157.8|11142.8|11157.3|11142.3|0
1637949060000|2021-11-26 17:51:00|11157.3|11142.3|11155.8|11140.8|11157.3|11142.3|11155.8|11140.8|3
1637949070000|2021-11-26 17:51:10|11155.3|11140.3|11154.3|11139.3|11155.3|11140.3|11154.3|11139.3|1
1637949080000|2021-11-26 17:51:20|11153.8|11138.8|11154.8|11139.8|11155.3|11140.3|11153.8|11138.8|10
1637949090000|2021-11-26 17:51:30|11154.3|11139.3|11154.3|11139.3|11154.8|11139.8|11153.8|11138.8|1
1637949100000|2021-11-26 17:51:40|11153.8|11138.8|11154.3|11139.3|11154.3|11139.3|11153.8|11138.8|2
1637949110000|2021-11-26 17:51:50|11153.8|11138.8|11156.3|11141.3|11156.8|11141.8|11153.8|11138.8|2
1637949120000|2021-11-26 17:52:00|11156.8|11141.8|11155.3|11140.3|11156.8|11141.8|11155.3|11140.3|2
1637949130000|2021-11-26 17:52:10|11157.7|11142.7|11157.3|11142.3|11158.2|11143.2|11155.8|11140.8|5
1637949140000|2021-11-26 17:52:20|11157.8|11142.8|11156.3|11141.3|11158.3|11143.3|11156.3|11141.3|1
1637949150000|2021-11-26 17:52:30|11156.8|11141.8|11156.3|11141.3|11156.8|11141.8|11156.3|11141.3|1
1637949170000|2021-11-26 17:52:50|11155.8|11140.8|11157.3|11142.3|11157.3|11142.3|11155.8|11140.8|4
1637949180000|2021-11-26 17:53:00|11156.8|11141.8|11157.7|11142.7|11157.7|11142.7|11156.8|11141.8|0
1637949190000|2021-11-26 17:53:10|11157.8|11142.8|11154.8|11139.8|11158.3|11143.3|11154.8|11139.8|7
1637949200000|2021-11-26 17:53:20|11154.3|11139.3|11154.3|11139.3|11154.3|11139.3|11154.3|11139.3|0
1637949210000|2021-11-26 17:53:30|11153.8|11138.8|11153.8|11138.8|11153.8|11138.8|11153.8|11138.8|1
1637949230000|2021-11-26 17:53:50|11153.3|11138.3|11153.3|11138.3|11153.3|11138.3|11153.3|11138.3|7
1637949240000|2021-11-26 17:54:00|11152.8|11137.8|11155.2|11140.2|11157.1|11142.1|11152.8|11137.8|23
1637949250000|2021-11-26 17:54:10|11153.2|11138.2|11152.7|11137.7|11153.2|11138.2|11152.7|11137.7|12
1637949260000|2021-11-26 17:54:20|||||||||3
1637949270000|2021-11-26 17:54:30|11154.7|11139.7|11156.7|11141.7|11156.7|11141.7|11154.7|11139.7|15
1637949280000|2021-11-26 17:54:40|11160.1|11145.1|11157.8|11142.8|11160.4|11145.4|11157.3|11142.3|8
1637949290000|2021-11-26 17:54:50|11157.3|11142.3|11153.8|11138.8|11159.3|11144.3|11153.8|11138.8|4
1637949300000|2021-11-26 17:55:00|11154.3|11139.3|11152.8|11137.8|11154.3|11139.3|11152.8|11137.8|2
1637949310000|2021-11-26 17:55:10|11152.9|11137.9|11154.3|11139.3|11157.3|11142.3|11152.9|11137.9|5
1637949320000|2021-11-26 17:55:20|||||||||1
1637949340000|2021-11-26 17:55:40|11154.1|11139.1|11150.3|11135.3|11154.1|11139.1|11150.3|11135.3|20
1637949350000|2021-11-26 17:55:50|||||||||1
1637949360000|2021-11-26 17:56:00|11150.7|11135.7|11150.7|11135.7|11150.7|11135.7|11150.7|11135.7|27
1637949370000|2021-11-26 17:56:10|11150.2|11135.2|11150.7|11135.7|11150.7|11135.7|11150.2|11135.2|14
1637949380000|2021-11-26 17:56:20|||||||||2
1637949390000|2021-11-26 17:56:30|11150.2|11135.2|11150.2|11135.2|11150.2|11135.2|11150.2|11135.2|3
1637949400000|2021-11-26 17:56:40|11150.3|11135.3|11149.8|11134.8|11150.3|11135.3|11149.8|11134.8|8
1637949410000|2021-11-26 17:56:50|||||||||5
1637949420000|2021-11-26 17:57:00|11150.3|11135.3|11150.3|11135.3|11150.3|11135.3|11150.3|11135.3|8
1637949430000|2021-11-26 17:57:10|11150.8|11135.8|11150.8|11135.8|11150.8|11135.8|11150.8|11135.8|2
1637949440000|2021-11-26 17:57:20|11150.3|11135.3|11149.3|11134.3|11150.3|11135.3|11146.8|11131.8|43
1637949450000|2021-11-26 17:57:30|11147.3|11132.3|11147.3|11132.3|11147.3|11132.3|11146.8|11131.8|3
1637949460000|2021-11-26 17:57:40|11149.3|11134.3|11151.7|11136.7|11151.7|11136.7|11149.3|11134.3|2
1637949470000|2021-11-26 17:57:50|11149.8|11134.8|11146.8|11131.8|11149.8|11134.8|11146.8|11131.8|13
1637949480000|2021-11-26 17:58:00|11152.7|11137.7|11140.7|11125.7|11153.7|11138.7|11140.7|11125.7|26
1637949490000|2021-11-26 17:58:10|11141.2|11126.2|11141.2|11126.2|11141.2|11126.2|11141.2|11126.2|8
1637949500000|2021-11-26 17:58:20|11142.7|11127.7|11143.7|11128.7|11143.7|11128.7|11142.3|11127.3|11
1637949510000|2021-11-26 17:58:30|11143.2|11128.2|11142.3|11127.3|11143.2|11128.2|11141.8|11126.8|13
1637949520000|2021-11-26 17:58:40|11142.8|11127.8|11144.3|11129.3|11144.3|11129.3|11142.8|11127.8|4
1637949530000|2021-11-26 17:58:50|11144.2|11129.2|11150.7|11135.7|11150.7|11135.7|11144.2|11129.2|14
1637949540000|2021-11-26 17:59:00|11151.7|11136.7|11154.6|11139.6|11155.1|11140.1|11151.7|11136.7|15
1637949550000|2021-11-26 17:59:10|11155.2|11140.2|11159.7|11144.7|11160.2|11145.2|11148.7|11133.7|20
1637949560000|2021-11-26 17:59:20|11159.2|11144.2|11159.2|11144.2|11159.7|11144.7|11159.2|11144.2|10
1637949570000|2021-11-26 17:59:30|11159.7|11144.7|11168.7|11153.7|11168.7|11153.7|11159.7|11144.7|20
1637949580000|2021-11-26 17:59:40|11168.1|11153.1|11166.7|11151.7|11168.1|11153.1|11166.1|11151.1|11
1637949590000|2021-11-26 17:59:50|11167.1|11152.1|11166.2|11151.2|11168.7|11153.7|11166.2|11151.2|16
1637949600000|2021-11-26 18:00:00|11165.2|11150.2|11165.7|11150.7|11167.7|11152.7|11161.7|11146.7|1
1637949610000|2021-11-26 18:00:10|11165.2|11150.2|11165.2|11150.2|11166.2|11151.2|11165.2|11150.2|0
1637949620000|2021-11-26 18:00:20|11166.6|11151.6|11170.1|11155.1|11170.1|11155.1|11166.2|11151.2|28
1637949630000|2021-11-26 18:00:30|11170.6|11155.6|11167.1|11152.1|11170.6|11155.6|11165.7|11150.7|4
1637949640000|2021-11-26 18:00:40|11168.1|11153.1|11169.6|11154.6|11169.6|11154.6|11167.1|11152.1|1
1637949650000|2021-11-26 18:00:50|11169.7|11154.7|11169.7|11154.7|11169.7|11154.7|11169.7|11154.7|4
1637949660000|2021-11-26 18:01:00|11170.7|11155.7|11170.7|11155.7|11170.7|11155.7|11170.7|11155.7|0
1637949670000|2021-11-26 18:01:10|11170.2|11155.2|11170.2|11155.2|11170.2|11155.2|11170.2|11155.2|0
1637949710000|2021-11-26 18:01:50|11169.2|11154.2|11169.2|11154.2|11169.2|11154.2|11169.2|11154.2|1
1637949720000|2021-11-26 18:02:00|11169.7|11154.7|11170.2|11155.2|11170.7|11155.7|11169.7|11154.7|1
1637949740000|2021-11-26 18:02:20|11164.6|11149.6|11164.7|11149.7|11165.7|11150.7|11164.6|11149.6|1
1637949780000|2021-11-26 18:03:00|11165.2|11150.2|11164.7|11149.7|11165.7|11150.7|11164.7|11149.7|7
1637949840000|2021-11-26 18:04:00|11165.1|11150.1|11165.6|11150.6|11165.6|11150.6|11165.1|11150.1|0
1637949850000|2021-11-26 18:04:10|11163.6|11148.6|11163.6|11148.6|11163.6|11148.6|11163.6|11148.6|8
1637949870000|2021-11-26 18:04:30|11163.7|11148.7|11163.7|11148.7|11163.7|11148.7|11163.7|11148.7|0
1637949880000|2021-11-26 18:04:40|11164.6|11149.6|11164.6|11149.6|11164.6|11149.6|11164.6|11149.6|5
1637949890000|2021-11-26 18:04:50|11164.2|11149.2|11167.7|11152.7|11167.7|11152.7|11163.6|11148.6|3
1637949900000|2021-11-26 18:05:00|11169.1|11154.1|11169.1|11154.1|11169.1|11154.1|11169.1|11154.1|1
1637949910000|2021-11-26 18:05:10|11173.2|11158.2|11173.7|11158.7|11174.2|11159.2|11173.2|11158.2|1
1637949920000|2021-11-26 18:05:20|11176.7|11161.7|11176.2|11161.2|11176.7|11161.7|11176.2|11161.2|0
1637949930000|2021-11-26 18:05:30|11180.5|11165.5|11177.6|11162.6|11180.5|11165.5|11177.2|11162.2|6
1637949940000|2021-11-26 18:05:40|11177.7|11162.7|11175.7|11160.7|11177.7|11162.7|11175.7|11160.7|0
1637949950000|2021-11-26 18:05:50|11174.2|11159.2|11170.7|11155.7|11174.7|11159.7|11170.7|11155.7|1
1637949960000|2021-11-26 18:06:00|11171.2|11156.2|11170.7|11155.7|11171.2|11156.2|11170.7|11155.7|0
1637949970000|2021-11-26 18:06:10|11172.2|11157.2|11172.2|11157.2|11172.2|11157.2|11172.2|11157.2|1
1637950020000|2021-11-26 18:07:00|11171.7|11156.7|11167.7|11152.7|11171.7|11156.7|11167.2|11152.2|2
1637950030000|2021-11-26 18:07:10|||||||||1
1637950040000|2021-11-26 18:07:20|||||||||1
1637950050000|2021-11-26 18:07:30|11167.2|11152.2|11167.2|11152.2|11167.2|11152.2|11167.2|11152.2|0
1637950060000|2021-11-26 18:07:40|11167.3|11152.3|11169.2|11154.2|11169.2|11154.2|11167.3|11152.3|3
1637950070000|2021-11-26 18:07:50|11172.6|11157.6|11171.2|11156.2|11172.6|11157.6|11171.2|11156.2|6
1637950090000|2021-11-26 18:08:10|11167.8|11152.8|11171.2|11156.2|11172.2|11157.2|11167.8|11152.8|2
1637950100000|2021-11-26 18:08:20|11169.7|11154.7|11169.7|11154.7|11169.7|11154.7|11169.7|11154.7|2
1637950120000|2021-11-26 18:08:40|11174.7|11159.7|11185.7|11170.7|11185.7|11170.7|11170.7|11155.7|9
1637950130000|2021-11-26 18:08:50|11186.6|11171.6|11187.2|11172.2|11187.2|11172.2|11186.6|11171.6|7
1637950150000|2021-11-26 18:09:10|11183.1|11168.1|11180.7|11165.7|11185.2|11170.2|11179.7|11164.7|2
1637950170000|2021-11-26 18:09:30|11180.2|11165.2|11177.2|11162.2|11184.7|11169.7|11177.2|11162.2|3
1637950200000|2021-11-26 18:10:00|11179.7|11164.7|11179.7|11164.7|11179.7|11164.7|11179.7|11164.7|0
1637950280000|2021-11-26 18:11:20|11177.8|11162.8|11177.8|11162.8|11177.8|11162.8|11177.8|11162.8|0
1637950290000|2021-11-26 18:11:30|11177.7|11162.7|11177.7|11162.7|11177.7|11162.7|11177.7|11162.7|0
1637950300000|2021-11-26 18:11:40|11178.7|11163.7|11178.7|11163.7|11178.7|11163.7|11178.7|11163.7|1
1637950310000|2021-11-26 18:11:50|11176.8|11161.8|11176.7|11161.7|11179.2|11164.2|11176.7|11161.7|5
1637950320000|2021-11-26 18:12:00|11179.2|11164.2|11178.7|11163.7|11179.7|11164.7|11178.2|11163.2|2
1637950360000|2021-11-26 18:12:40|11176.8|11161.8|11176.7|11161.7|11176.8|11161.8|11176.7|11161.7|0
1637950370000|2021-11-26 18:12:50|11174.7|11159.7|11176.7|11161.7|11178.7|11163.7|11174.7|11159.7|37
1637950380000|2021-11-26 18:13:00|11180.7|11165.7|11180.7|11165.7|11180.7|11165.7|11180.7|11165.7|0
1637950390000|2021-11-26 18:13:10|11182.6|11167.6|11182.7|11167.7|11183.2|11168.2|11182.6|11167.6|1
1637950400000|2021-11-26 18:13:20|||||||||2
1637950410000|2021-11-26 18:13:30|11182.8|11167.8|11185.2|11170.2|11185.7|11170.7|11182.7|11167.7|2
1637950420000|2021-11-26 18:13:40|11184.7|11169.7|11173.7|11158.7|11187.1|11172.1|11173.7|11158.7|4
1637950430000|2021-11-26 18:13:50|11174.7|11159.7|11176.2|11161.2|11176.2|11161.2|11174.7|11159.7|2
1637950440000|2021-11-26 18:14:00|11175.8|11160.8|11170.2|11155.2|11175.8|11160.8|11168.8|11153.8|6
1637950450000|2021-11-26 18:14:10|11170.3|11155.3|11174.8|11159.8|11174.8|11159.8|11170.3|11155.3|2
1637950490000|2021-11-26 18:14:50|11174.9|11159.9|11170.8|11155.8|11174.9|11159.9|11170.8|11155.8|2
1637950500000|2021-11-26 18:15:00|11167.4|11152.4|11167.4|11152.4|11167.4|11152.4|11167.4|11152.4|0
1637950510000|2021-11-26 18:15:10|11163.5|11148.5|11163.3|11148.3|11163.5|11148.5|11163.3|11148.3|0
1637950520000|2021-11-26 18:15:20|11163.5|11148.5|11167.8|11152.8|11167.8|11152.8|11163.5|11148.5|1
1637950540000|2021-11-26 18:15:40|11168|11153|11176.3|11161.3|11176.9|11161.3|11168|11151.8|6
1637950560000|2021-11-26 18:16:00|11176.8|11161.8|11176.3|11161.3|11176.8|11161.8|11176.3|11161.3|0
1637950570000|2021-11-26 18:16:10|11176.8|11161.8|11176.3|11161.3|11176.8|11161.8|11176.3|11161.3|0
1637950620000|2021-11-26 18:17:00|11175.3|11160.3|11175.4|11160.4|11175.4|11160.4|11175.3|11160.3|0
1637950630000|2021-11-26 18:17:10|11175.3|11160.3|11175.3|11160.3|11175.3|11160.3|11175.3|11160.3|0
1637950640000|2021-11-26 18:17:20|11175.2|11160.2|11175.2|11160.2|11175.2|11160.2|11175.2|11160.2|19
1637950710000|2021-11-26 18:18:30|11173.8|11158.8|11173.7|11158.7|11173.8|11158.8|11173.7|11158.7|1
1637950720000|2021-11-26 18:18:40|11166.8|11151.8|11167.2|11152.2|11167.2|11152.2|11166.8|11151.8|6
1637950730000|2021-11-26 18:18:50|11167.7|11152.7|11167.2|11152.2|11167.7|11152.7|11166.7|11151.7|0
1637950750000|2021-11-26 18:19:10|11168.3|11153.3|11168.8|11153.8|11169.7|11154.7|11168.3|11153.3|3
1637950760000|2021-11-26 18:19:20|11169.7|11154.7|11172.8|11157.8|11172.8|11157.8|11169.7|11154.7|2
1637950770000|2021-11-26 18:19:30|11173.3|11158.3|11173.7|11158.7|11173.7|11158.7|11173.3|11158.3|0
1637950780000|2021-11-26 18:19:40|11173.8|11158.8|11173.8|11158.8|11173.8|11158.8|11173.8|11158.8|0
1637950790000|2021-11-26 18:19:50|11175.3|11160.3|11175.3|11160.3|11175.3|11160.3|11175.3|11160.3|1
1637950800000|2021-11-26 18:20:00|11175.6|11160.6|11176.8|11161.8|11181.8|11166.8|11175.6|11160.6|2
1637950810000|2021-11-26 18:20:10|11178.7|11163.7|11178.8|11163.8|11179.3|11164.3|11178.3|11163.3|8
1637950820000|2021-11-26 18:20:20|11178.2|11163.2|11178.7|11163.7|11178.7|11163.7|11178.2|11163.2|5
1637950880000|2021-11-26 18:21:20|11180.2|11165.2|11180.7|11165.7|11180.7|11165.7|11180.2|11165.2|9
1637950890000|2021-11-26 18:21:30|11181.2|11166.2|11181.2|11166.2|11181.2|11166.2|11180.7|11165.7|10
1637950920000|2021-11-26 18:22:00|11180.2|11165.2|11180.7|11165.7|11180.7|11165.7|11180.2|11165.2|2
1637950930000|2021-11-26 18:22:10|||||||||1
1637950940000|2021-11-26 18:22:20|11181.2|11166.2|11181.2|11166.2|11181.2|11166.2|11181.2|11166.2|10
1637950950000|2021-11-26 18:22:30|11181.3|11166.3|11181.3|11166.3|11181.3|11166.3|11181.3|11166.3|5
1637950960000|2021-11-26 18:22:40|11183.8|11168.8|11194.3|11179.3|11194.3|11179.3|11183.8|11168.8|6
1637950970000|2021-11-26 18:22:50|11192.3|11177.3|11194.8|11179.8|11194.8|11179.8|11192.3|11177.3|3
1637950990000|2021-11-26 18:23:10|11194.7|11179.7|11194.7|11179.7|11194.7|11179.7|11194.7|11179.7|3
1637951000000|2021-11-26 18:23:20|11192.3|11177.3|11192.3|11177.3|11192.3|11177.3|11192.3|11177.3|5
1637951010000|2021-11-26 18:23:30|11192.8|11177.8|11194.7|11179.7|11194.7|11179.7|11192.8|11177.8|1
1637951030000|2021-11-26 18:23:50|11194.3|11179.3|11194.3|11179.3|11194.3|11179.3|11194.3|11179.3|1
1637951040000|2021-11-26 18:24:00|11194.2|11179.2|11186.2|11171.2|11194.2|11179.2|11186.2|11171.2|42
1637951050000|2021-11-26 18:24:10|11186.1|11171.1|11183|11168|11186.1|11171.1|11182.6|11167.6|57
1637951060000|2021-11-26 18:24:20|11182.5|11167.5|11182|11167|11182.5|11167.5|11181.9|11166.9|75
1637951070000|2021-11-26 18:24:30|11180.5|11165.5|11179|11164|11180.5|11165.5|11179|11164|48
1637951080000|2021-11-26 18:24:40|11178.4|11163.4|11176.4|11161.4|11178.9|11163.9|11176.4|11161.4|62
1637951090000|2021-11-26 18:24:50|11176.9|11161.9|11176.8|11161.8|11177|11162|11176.8|11161.8|84
1637951100000|2021-11-26 18:25:00|11175.8|11160.8|11191.4|11166.4|11193.6|11175.3|11175.8|11160.8|33
1637951110000|2021-11-26 18:25:10|11192.3|11167.3|11192.4|11167.4|11192.4|11167.4|11192.3|11167.3|0
1637951120000|2021-11-26 18:25:20|11192.8|11167.8|11188.9|11173.9|11192.8|11175.4|11188.9|11167.8|1
1637951160000|2021-11-26 18:26:00|11185.5|11170.5|11185.4|11170.4|11185.5|11170.5|11185.4|11170.4|6
1637951170000|2021-11-26 18:26:10|11185.9|11170.9|11191.4|11176.4|11191.4|11176.4|11185.9|11170.9|6
1637951180000|2021-11-26 18:26:20|11192|11177|11192|11177|11192|11177|11192|11177|2
1637951190000|2021-11-26 18:26:30|||||||||3
1637951200000|2021-11-26 18:26:40|||||||||1
1637951210000|2021-11-26 18:26:50|11191.8|11176.8|11191.9|11176.9|11191.9|11176.9|11191.8|11176.8|9
1637951220000|2021-11-26 18:27:00|||||||||1
1637951240000|2021-11-26 18:27:20|11192.3|11177.3|11207.1|11182.1|11215.2|11182.1|11192.3|11173.4|15
1637951270000|2021-11-26 18:27:50|11207.3|11182.3|11207.1|11192.1|11207.3|11192.1|11207.1|11182.3|2
1637951280000|2021-11-26 18:28:00|11206.2|11191.2|11206.2|11191.2|11206.2|11191.2|11206.2|11191.2|6
1637951290000|2021-11-26 18:28:10|11205.7|11190.7|11204.7|11189.7|11205.7|11190.7|11204.7|11189.7|1
1637951300000|2021-11-26 18:28:20|11204.2|11189.2|11203.3|11188.3|11204.2|11189.2|11203.3|11188.3|0
1637951310000|2021-11-26 18:28:30|11202.3|11187.3|11197.9|11182.9|11202.3|11187.3|11197.9|11182.9|5
1637951330000|2021-11-26 18:28:50|||||||||1
1637951340000|2021-11-26 18:29:00|11197.8|11182.8|11197.8|11182.8|11197.8|11182.8|11197.8|11182.8|1
1637951350000|2021-11-26 18:29:10|||||||||2
1637951360000|2021-11-26 18:29:20|11197.3|11182.3|11197.3|11182.3|11197.3|11182.3|11197.3|11182.3|2
1637951370000|2021-11-26 18:29:30|11207|11192|11225.7|11188.2|11225.7|11192.5|11207|11188.2|29
1637951380000|2021-11-26 18:29:40|11225.5|11188|11219.8|11182.3|11225.5|11192.9|11217.9|11182.3|14
1637951390000|2021-11-26 18:29:50|11218.3|11180.8|11218.2|11180.7|11219.1|11192.2|11216.9|11180.7|11
1638151210000|2021-11-29 02:00:10|11303|11288|11302.1|11287.1|11319.8|11297.5|11302.1|11282.3|23
1638151220000|2021-11-29 02:00:20|11302.6|11287.6|11314.1|11299.1|11314.1|11299.1|11302.6|11287.6|16
1638151230000|2021-11-29 02:00:30|11314.2|11299.2|11332.9|11317.9|11332.9|11317.9|11314.1|11296.2|26
1638151240000|2021-11-29 02:00:40|11335.3|11320.3|11342.5|11317.5|11342.6|11327.6|11335.3|11316.6|14
1638151250000|2021-11-29 02:00:50|11337|11322|11343.1|11328.1|11343.1|11328.1|11336.5|11321.5|3
1638151260000|2021-11-29 02:01:00|11343.2|11328.2|11335.6|11320.6|11344.1|11329.1|11335.6|11316.8|25
1638151270000|2021-11-29 02:01:10|11334.7|11319.7|11338.1|11323.1|11339.1|11324.1|11334.2|11319.2|1
1638151280000|2021-11-29 02:01:20|11341.4|11326.4|11355.1|11317.6|11355.1|11335.8|11335.7|11313.3|14
1638151290000|2021-11-29 02:01:30|11354.3|11316.8|11349.9|11334.9|11354.3|11334.9|11343|11316.8|4
1638151300000|2021-11-29 02:01:40|11351.8|11314.3|11318|11303|11351.8|11330|11316.1|11301.1|23
1638151310000|2021-11-29 02:01:50|11317.9|11302.9|11313.4|11298.4|11320.5|11302.9|11313.4|11295.5|10
1638151320000|2021-11-29 02:02:00|11312.9|11297.9|11306.4|11291.4|11314.4|11297.9|11306.4|11287.4|15
1638151330000|2021-11-29 02:02:10|11305.9|11290.9|11305.9|11290.9|11305.9|11290.9|11305.4|11290.4|0
1638151340000|2021-11-29 02:02:20|11270.9|11255.9|11284.4|11269.4|11296.2|11269.4|11270.1|11252.1|13
1638151350000|2021-11-29 02:02:30|11283.9|11268.9|11285.4|11260.4|11286.4|11269.4|11283.4|11260.4|2
1638151360000|2021-11-29 02:02:40|11281.4|11256.4|11275|11250|11283.7|11256.4|11274.5|11244.3|5
1638151370000|2021-11-29 02:02:50|11275.5|11250.5|11275.5|11250.5|11275.5|11250.5|11275.5|11250.5|0
1638151380000|2021-11-29 02:03:00|11284.2|11246.7|11283.7|11246.2|11284.2|11246.7|11283.7|11246.2|1
1638151390000|2021-11-29 02:03:10|11275.5|11250.5|11267.5|11252.5|11275.5|11253.6|11267.5|11249.5|1
1638151400000|2021-11-29 02:03:20|11270.6|11245.6|11275.3|11237.8|11275.8|11258|11262|11237.8|18
1638151410000|2021-11-29 02:03:30|11274.8|11237.3|11264.1|11239.1|11274.8|11240.1|11264.1|11234.3|0
1638151420000|2021-11-29 02:03:40|11264|11239|11257.9|11220.4|11267|11239|11257.9|11220.4|4
1638151430000|2021-11-29 02:03:50|11252.1|11227.1|11241.1|11226.1|11252.1|11228.1|11240.6|11224.1|0
1638151440000|2021-11-29 02:04:00|11250.6|11225.6|11274.3|11236.8|11274.3|11236.8|11248.2|11221.6|5
1638151450000|2021-11-29 02:04:10|11274.8|11237.3|11258.1|11233.1|11274.8|11241.1|11258.1|11229.3|14
1638151460000|2021-11-29 02:04:20|11257.6|11232.6|11254.6|11239.6|11266.8|11239.6|11252.1|11229.3|2
1638151470000|2021-11-29 02:04:30|11254.1|11239.1|11254.1|11239.1|11254.5|11239.5|11254.1|11239.1|0
1638151480000|2021-11-29 02:04:40|11254.6|11239.6|11243|11228|11255.6|11240.6|11243|11228|5
1638151490000|2021-11-29 02:04:50|11247.5|11222.5|11241.6|11216.6|11247.5|11226.6|11238.1|11216.6|4
1638151500000|2021-11-29 02:05:00|11242.3|11204.8|11239.6|11214.6|11247.8|11216|11239.6|11204.8|15
1638151510000|2021-11-29 02:05:10|11240.6|11225.6|11240|11215|11242|11227|11240|11215|6
1638151520000|2021-11-29 02:05:20|11240.5|11215.5|11233.1|11218.1|11240.5|11219.5|11233.1|11211.5|2
1638151530000|2021-11-29 02:05:30|11231.7|11216.7|11231.7|11216.7|11231.7|11216.7|11231.6|11216.6|1
1638151540000|2021-11-29 02:05:40|11231.2|11216.2|11239.1|11224.1|11239.6|11224.6|11231.2|11216.2|5
1638151550000|2021-11-29 02:05:50|11238.6|11223.6|11238.2|11223.2|11238.6|11223.6|11237.6|11222.6|0
1638151560000|2021-11-29 02:06:00|11238.6|11223.6|11262.9|11225.4|11262.9|11231.1|11238.6|11223.4|6
1638151570000|2021-11-29 02:06:10|11257.1|11232.1|11262.1|11237.1|11264.4|11238.1|11256.1|11226.9|0
1638151580000|2021-11-29 02:06:20|11262.6|11237.6|11258.6|11243.6|11265.6|11244.7|11258.6|11237.6|2
1638151590000|2021-11-29 02:06:30|11258.2|11243.2|11258.6|11243.6|11258.6|11243.6|11258.1|11243.1|2
1638151600000|2021-11-29 02:06:40|11259.6|11244.6|11260.2|11245.2|11260.2|11245.2|11258.7|11243.7|0
1638151610000|2021-11-29 02:06:50|11259.2|11244.2|11259.2|11244.2|11259.2|11244.2|11259.2|11244.2|0
1638151620000|2021-11-29 02:07:00|11259.1|11244.1|11259.1|11244.1|11260.2|11245.2|11259.1|11244.1|8
1638151630000|2021-11-29 02:07:10|11255.1|11240.1|11260.1|11245.1|11260.1|11245.1|11255.1|11240.1|8
1638151640000|2021-11-29 02:07:20|11259.7|11244.7|11259.7|11244.7|11259.7|11244.7|11259.7|11244.7|0
1638151660000|2021-11-29 02:07:40|11261.7|11246.7|11263.8|11248.8|11263.8|11248.8|11261.7|11246.7|0
1638151670000|2021-11-29 02:07:50|11265.2|11250.2|11264.8|11249.8|11265.2|11250.2|11264.3|11249.3|2
1638151680000|2021-11-29 02:08:00|11264.3|11249.3|11271.6|11246.6|11271.6|11249.3|11264.3|11246.6|10
1638151690000|2021-11-29 02:08:10|11266.2|11251.2|11267.7|11242.7|11267.9|11251.2|11265.2|11242.7|4
1638151700000|2021-11-29 02:08:20|11268.7|11243.7|11261.2|11246.2|11268.7|11246.2|11261.2|11242.2|0
1638151710000|2021-11-29 02:08:30|11260.8|11245.8|11258.7|11243.7|11260.8|11245.8|11258.7|11243.7|1
1638151720000|2021-11-29 02:08:40|11259.2|11244.2|11258.2|11243.2|11259.2|11244.2|11257.8|11242.8|3
1638151730000|2021-11-29 02:08:50|11257.2|11242.2|11257.2|11242.2|11257.2|11242.2|11257.2|11242.2|0
1638151740000|2021-11-29 02:09:00|11256.2|11241.2|11260.2|11245.2|11260.6|11245.6|11256.2|11241.2|10
1638151750000|2021-11-29 02:09:10|11259.2|11244.2|11259.2|11244.2|11259.2|11244.2|11259.2|11244.2|0
1638151770000|2021-11-29 02:09:30|11258.7|11243.7|11259.3|11244.3|11259.3|11244.3|11258.7|11243.7|0
1638151780000|2021-11-29 02:09:40|11258.8|11243.8|11258.7|11243.7|11258.8|11243.8|11256.4|11241.4|0
1638151790000|2021-11-29 02:09:50|11258.2|11243.2|11258.2|11243.2|11258.2|11243.2|11258.2|11243.2|1
1638151800000|2021-11-29 02:10:00|11260.6|11245.6|11260.1|11245.1|11263.8|11248.8|11259.1|11244.1|6
1638151820000|2021-11-29 02:10:20|11260.7|11245.7|11260.7|11245.7|11261.7|11246.7|11260.7|11245.7|0
1638151830000|2021-11-29 02:10:30|11264.2|11249.2|11263.8|11248.8|11264.2|11249.2|11263.8|11248.8|0
1638151840000|2021-11-29 02:10:40|11261.8|11246.8|11261.3|11246.3|11261.8|11246.8|11261.3|11246.3|0
1638151850000|2021-11-29 02:10:50|11260.8|11245.8|11261.3|11246.3|11261.3|11246.3|11260.8|11245.8|1
1638151860000|2021-11-29 02:11:00|11261.7|11246.7|11262.3|11247.3|11262.3|11247.3|11261.7|11246.7|4
1638151870000|2021-11-29 02:11:10|11261.7|11246.7|11261.7|11246.7|11261.7|11246.7|11261.7|11246.7|0
1638151890000|2021-11-29 02:11:30|11262.1|11247.1|11262.2|11247.2|11262.2|11247.2|11262.1|11247.1|0
1638151900000|2021-11-29 02:11:40|11261.3|11246.3|11261.3|11246.3|11261.3|11246.3|11261.3|11246.3|0
1638151910000|2021-11-29 02:11:50|||||||||1
1638151920000|2021-11-29 02:12:00|11270.7|11245.7|11267.5|11252.5|11270.7|11252.5|11267.5|11245.7|8
1638151930000|2021-11-29 02:12:10|11266.7|11251.7|11266.2|11251.2|11266.7|11251.7|11266.2|11251.2|0
1638151940000|2021-11-29 02:12:20|11264.8|11249.8|11264.8|11249.8|11264.8|11249.8|11264.8|11249.8|0
1638151950000|2021-11-29 02:12:30|11262.3|11247.3|11265.6|11250.6|11265.6|11250.6|11262.3|11247.3|1
1638151960000|2021-11-29 02:12:40|11265.2|11250.2|11265.2|11250.2|11265.2|11250.2|11265.2|11250.2|0
1638151970000|2021-11-29 02:12:50|11260.2|11245.2|11260.2|11245.2|11260.2|11245.2|11260.2|11245.2|4
1638151980000|2021-11-29 02:13:00|11259.2|11244.2|11258.2|11243.2|11259.2|11244.2|11258.2|11243.2|1
1638151990000|2021-11-29 02:13:10|11257.6|11242.6|11257.6|11242.6|11257.6|11242.6|11257.6|11242.6|0
1638152000000|2021-11-29 02:13:20|11256.6|11241.6|11256.1|11241.1|11256.6|11241.6|11256.1|11241.1|0
1638152020000|2021-11-29 02:13:40|11255.6|11240.6|11255.6|11240.6|11255.6|11240.6|11255.6|11240.6|5
1638152030000|2021-11-29 02:13:50|11256.1|11241.1|11256.1|11241.1|11256.1|11241.1|11256.1|11241.1|2
1638152040000|2021-11-29 02:14:00|11257.1|11242.1|11257.5|11242.5|11257.5|11242.5|11256.6|11241.6|9
1638152070000|2021-11-29 02:14:30|11257.1|11242.1|11257|11242|11257.1|11242.1|11257|11242|0
1638152090000|2021-11-29 02:14:50|11257.1|11242.1|11257.1|11242.1|11257.1|11242.1|11256.6|11241.6|6
1638152100000|2021-11-29 02:15:00|11257.5|11242.5|11257.5|11242.5|11257.5|11242.5|11257.5|11242.5|3
1638152110000|2021-11-29 02:15:10|11259.6|11244.6|11260.1|11245.1|11260.1|11245.1|11259.6|11244.6|2
1638152120000|2021-11-29 02:15:20|11260.3|11245.3|11266.6|11251.6|11269.1|11252.6|11260.3|11244.1|1
1638152130000|2021-11-29 02:15:30|11269.4|11254.4|11269.1|11254.1|11269.4|11254.4|11269.1|11254.1|0
1638152140000|2021-11-29 02:15:40|11271|11256|11270.1|11255.1|11271|11256|11270.1|11255.1|1
1638152150000|2021-11-29 02:15:50|11270.5|11255.5|11270.5|11255.5|11270.5|11255.5|11270.5|11255.5|1
1638152160000|2021-11-29 02:16:00|11268.6|11253.6|11268.6|11253.6|11268.6|11253.6|11268.6|11253.6|0
1638152170000|2021-11-29 02:16:10|11268.2|11253.2|11270.7|11245.7|11272.6|11253.2|11268.2|11245.7|5
1638152180000|2021-11-29 02:16:20|11269.6|11244.6|11271.6|11246.6|11271.6|11251.1|11265.1|11244.1|3
1638152190000|2021-11-29 02:16:30|11266.1|11251.1|11267.6|11252.6|11268|11253|11266.1|11251.1|1
1638152200000|2021-11-29 02:16:40|11268.1|11253.1|11268.1|11253.1|11268.1|11253.1|11268.1|11253.1|0
1638152210000|2021-11-29 02:16:50|11268.6|11253.6|11268.6|11253.6|11268.6|11253.6|11268.6|11253.6|1
1638152260000|2021-11-29 02:17:40|11270|11255|11270.2|11255.2|11270.3|11255.3|11270|11255|1
1638152270000|2021-11-29 02:17:50|11270.1|11255.1|11269.2|11254.2|11270.1|11255.1|11269.2|11254.2|1
1638152280000|2021-11-29 02:18:00|11269.1|11254.1|11269.1|11254.1|11269.1|11254.1|11269.1|11254.1|0
1638152300000|2021-11-29 02:18:20|11267.6|11252.6|11261.1|11246.1|11267.6|11252.6|11261.1|11246.1|1
1638152310000|2021-11-29 02:18:30|11260.2|11245.2|11260.1|11245.1|11260.2|11245.2|11260.1|11245.1|0
1638152320000|2021-11-29 02:18:40|11259.2|11244.2|11259.1|11244.1|11259.6|11244.6|11259.1|11244.1|0
1638152330000|2021-11-29 02:18:50|11258.6|11243.6|11270.6|11245.6|11270.6|11251|11258.6|11243.6|3
1638152340000|2021-11-29 02:19:00|11266|11251|11266.1|11251.1|11266.1|11251.1|11266|11251|0
1638152360000|2021-11-29 02:19:20|11264.6|11249.6|11264.6|11249.6|11264.6|11249.6|11264.6|11249.6|0
1638152390000|2021-11-29 02:19:50|11264.5|11249.5|11264.5|11249.5|11264.5|11249.5|11264.5|11249.5|1
1638152400000|2021-11-29 02:20:00|11265|11250|11264.6|11249.6|11265.1|11250.1|11264.6|11249.6|2
1638152420000|2021-11-29 02:20:20|11264.1|11249.1|11264.1|11249.1|11264.1|11249.1|11264.1|11249.1|0
1638152440000|2021-11-29 02:20:40|11263.1|11248.1|11263.1|11248.1|11263.1|11248.1|11263.1|11248.1|0
1638152450000|2021-11-29 02:20:50|11262.1|11247.1|11262.2|11247.2|11262.2|11247.2|11262.1|11247.1|0
1638152460000|2021-11-29 02:21:00|11264.5|11249.5|11264.5|11249.5|11264.5|11249.5|11263.6|11248.6|1
1638152500000|2021-11-29 02:21:40|||||||||2
1638152510000|2021-11-29 02:21:50|11264.6|11249.6|11264.6|11249.6|11264.6|11249.6|11264.6|11249.6|1
1638152520000|2021-11-29 02:22:00|11264.5|11249.5|11264.1|11249.1|11264.5|11249.5|11264.1|11249.1|5
1638152560000|2021-11-29 02:22:40|11265.6|11250.6|11265.6|11250.6|11265.6|11250.6|11265.6|11250.6|3
1638152570000|2021-11-29 02:22:50|11266|11251|11271.5|11246.5|11271.5|11251|11266|11246.5|1
1638152580000|2021-11-29 02:23:00|11266|11251|11266|11251|11270.6|11251|11265.5|11245.5|0
1638152590000|2021-11-29 02:23:10|11270.5|11245.5|11266|11251|11270.5|11251|11265.5|11245.5|0
1638152600000|2021-11-29 02:23:20|11270.6|11245.6|11270.5|11245.5|11270.6|11245.6|11270.5|11245.5|0
1638152630000|2021-11-29 02:23:50|11270.6|11245.6|11271.5|11246.5|11271.5|11246.5|11270.6|11245.6|1
1638152640000|2021-11-29 02:24:00|11266|11251|11266.5|11251.5|11271.5|11251.5|11265.6|11245.6|0
1638152690000|2021-11-29 02:24:50|11266|11251|11266|11251|11266|11251|11266|11251|0
1638152700000|2021-11-29 02:25:00|11266.5|11251.5|11266.5|11251.5|11266.5|11251.5|11266.5|11251.5|1
1638152720000|2021-11-29 02:25:20|11265.6|11250.6|11265.6|11250.6|11265.6|11250.6|11265.6|11250.6|0
1638152730000|2021-11-29 02:25:30|11265.1|11250.1|11265.1|11250.1|11265.1|11250.1|11265.1|11250.1|0
1638152740000|2021-11-29 02:25:40|11264.1|11249.1|11262.6|11247.6|11264.1|11249.1|11262.1|11247.1|0
1638152750000|2021-11-29 02:25:50|11266|11251|11266|11251|11266|11251|11266|11251|1
1638152770000|2021-11-29 02:26:10|11270|11245|11270.5|11245.5|11270.5|11245.5|11270|11245|0
1638152810000|2021-11-29 02:26:50|11271.5|11246.5|11271.5|11246.5|11271.5|11246.5|11271.5|11246.5|2
1638152820000|2021-11-29 02:27:00|11266|11251|11271.5|11246.5|11271.5|11251|11266|11245.5|0
1638152840000|2021-11-29 02:27:20|11266|11251|11266|11251|11271.5|11251|11266|11246.5|0
1638152850000|2021-11-29 02:27:30|11271.5|11246.5|11266|11251|11271.5|11251|11266|11246.5|0
1638152860000|2021-11-29 02:27:40|11265|11250|11264.1|11249.1|11265|11250|11264|11249|0
1638152870000|2021-11-29 02:27:50|11263|11248|11265.5|11250.5|11265.5|11250.5|11262.5|11247.5|1
1638152880000|2021-11-29 02:28:00|11266|11251|11266|11251|11266|11251|11266|11251|0
1638152890000|2021-11-29 02:28:10|11266.5|11251.5|11265.5|11250.5|11266.5|11251.5|11265.5|11250.5|0
1638152900000|2021-11-29 02:28:20|11266|11251|11266|11251|11266|11251|11266|11251|0
1638152910000|2021-11-29 02:28:30|11265.6|11250.6|11265.5|11250.5|11265.6|11250.6|11265.5|11250.5|0
1638152920000|2021-11-29 02:28:40|11265|11250|11264.5|11249.5|11265|11250|11264|11249|0
1638152930000|2021-11-29 02:28:50|11265|11250|11265.1|11250.1|11265.1|11250.1|11264.5|11249.5|1
1638152940000|2021-11-29 02:29:00|11265|11250|11265.1|11250.1|11265.1|11250.1|11265|11250|1
1638152950000|2021-11-29 02:29:10|11265|11250|11265.5|11250.5|11265.5|11250.5|11265|11250|0
1638152960000|2021-11-29 02:29:20|11265.1|11250.1|11265|11250|11265.1|11250.1|11265|11250|0
1638152970000|2021-11-29 02:29:30|11265.5|11250.5|11265.5|11250.5|11266|11251|11265.5|11250.5|0
1638152990000|2021-11-29 02:29:50|11265.1|11250.1|11265.1|11250.1|11265.5|11250.5|11264|11249|1
1638153000000|2021-11-29 02:30:00|11265.5|11250.5|11265|11250|11265.5|11250.5|11265|11250|0
1638153030000|2021-11-29 02:30:30|11265.1|11250.1|11265.1|11250.1|11265.1|11250.1|11265.1|11250.1|1
1638153040000|2021-11-29 02:30:40|11265|11250|11265|11250|11265|11250|11265|11250|1
1638153050000|2021-11-29 02:30:50|11265.5|11250.5|11272|11247|11272|11250.6|11265.5|11247|2
1638153070000|2021-11-29 02:31:10|11272.3|11247.3|11272|11257|11272.3|11257|11272|11247.3|1
1638153090000|2021-11-29 02:31:30|11271.5|11256.5|11271.5|11256.5|11271.5|11256.5|11271.5|11256.5|0
1638153110000|2021-11-29 02:31:50|11272|11257|11274|11259|11274|11259|11272|11257|1
1638153120000|2021-11-29 02:32:00|11274.5|11259.5|11276.5|11251.5|11276.5|11259.5|11274.5|11251.5|12
1638153130000|2021-11-29 02:32:10|11274.1|11249.1|11275.5|11250.5|11275.5|11250.5|11274.1|11249.1|0
1638153140000|2021-11-29 02:32:20|11274|11249|11261.5|11246.5|11274.1|11255.5|11261.5|11246.5|2
1638153150000|2021-11-29 02:32:30|11262.5|11247.5|11271.2|11246.2|11272.5|11253.8|11262.5|11245.3|17
1638153160000|2021-11-29 02:32:40|11270.2|11245.2|11251.6|11226.6|11270.2|11248.1|11245|11221.9|18
1638153170000|2021-11-29 02:32:50|11252.1|11227.1|11253|11228|11259.3|11229.5|11251.1|11221.8|3
1638153180000|2021-11-29 02:33:00|11253.5|11228.5|11244|11229|11254.5|11229.5|11244|11227|7
1638153190000|2021-11-29 02:33:10|11252|11227|11238.6|11213.6|11252.5|11227.5|11227.5|11206.9|18
1638153200000|2021-11-29 02:33:20|11238.1|11213.1|11238.6|11213.6|11238.6|11213.6|11238.1|11213.1|0
1638153210000|2021-11-29 02:33:30|11237.1|11212.1|11233.6|11208.6|11237.1|11212.1|11233.2|11208.2|0
1638153220000|2021-11-29 02:33:40|11241.3|11203.8|11241.3|11203.8|11241.3|11203.8|11241.3|11203.8|0
1638153230000|2021-11-29 02:33:50|11241.7|11204.2|11246.9|11209.4|11246.9|11209.4|11241.7|11204.2|1
1638153240000|2021-11-29 02:34:00|11243.9|11206.4|11236.2|11211.2|11244.4|11211.6|11236.2|11205.9|0
1638153250000|2021-11-29 02:34:10|11243.4|11205.9|11236.1|11211.1|11243.4|11211.6|11236.1|11205.9|0
1638153260000|2021-11-29 02:34:20|11243.3|11205.8|11236.6|11211.6|11243.3|11211.6|11236.6|11205.8|0
1638153270000|2021-11-29 02:34:30|11235.6|11210.6|11235.1|11210.1|11236.1|11211.1|11235.1|11210.1|1
1638153280000|2021-11-29 02:34:40|11234.6|11209.6|11237.6|11212.6|11237.6|11212.6|11234.6|11209.6|2
1638153290000|2021-11-29 02:34:50|11245.4|11207.9|11237.6|11212.6|11245.4|11212.6|11237.6|11207.9|0
1638153300000|2021-11-29 02:35:00|11238.1|11213.1|11239.6|11214.6|11246.2|11214.6|11238.1|11208.7|0
1638153310000|2021-11-29 02:35:10|11239.1|11214.1|11239.1|11214.1|11239.1|11214.1|11239.1|11214.1|0
1638153360000|2021-11-29 02:36:00|11238.6|11213.6|11238.6|11213.6|11238.6|11213.6|11238.6|11213.6|0
1638153380000|2021-11-29 02:36:20|11239.6|11214.6|11239.6|11214.6|11239.6|11214.6|11239.6|11214.6|0
1638153400000|2021-11-29 02:36:40|11239.1|11214.1|11239.1|11214.1|11239.6|11214.6|11239.1|11214.1|0
1638153420000|2021-11-29 02:37:00|11238.6|11213.6|11239.1|11214.1|11239.1|11214.1|11238.1|11213.1|0
1638153440000|2021-11-29 02:37:20|11238.1|11213.1|11238.1|11213.1|11238.1|11213.1|11238.1|11213.1|0
1638153450000|2021-11-29 02:37:30|11231.1|11216.1|11229.1|11214.1|11231.1|11216.1|11229.1|11214.1|0
1638153460000|2021-11-29 02:37:40|11226.6|11211.6|11234.1|11209.1|11234.3|11211.6|11226.6|11208.6|1
1638153470000|2021-11-29 02:37:50|11242.9|11205.4|11242.9|11205.4|11242.9|11205.4|11242.9|11205.4|0
1638153500000|2021-11-29 02:38:20|11243.3|11205.8|11244.8|11207.3|11245.2|11207.7|11243.3|11205.8|0
1638153510000|2021-11-29 02:38:30|11239.6|11214.6|11247.3|11209.8|11247.8|11214.6|11239.6|11209.8|0
1638153520000|2021-11-29 02:38:40|11240.6|11215.6|11240.6|11215.6|11240.6|11215.6|11240.6|11215.6|0
1638153540000|2021-11-29 02:39:00|11240.5|11215.5|11240.8|11203.3|11245.8|11215.5|11231.6|11203.3|2
1638153550000|2021-11-29 02:39:10|11239.8|11202.3|11239.3|11201.8|11241.3|11203.8|11239.3|11201.8|15
1638153560000|2021-11-29 02:39:20|11238.8|11201.3|11228.4|11203.4|11238.8|11203.5|11227.6|11196.8|5
1638153570000|2021-11-29 02:39:30|11228.5|11203.5|11227|11202|11228.5|11203.5|11227|11202|0
1638153580000|2021-11-29 02:39:40|11226.6|11201.6|11220.1|11205.1|11226.6|11205.1|11220.1|11201.6|0
1638153590000|2021-11-29 02:39:50|11218.2|11203.2|11221.1|11206.1|11221.1|11206.1|11218.1|11203.1|1
1638153600000|2021-11-29 02:40:00|11236.3|11198.8|11231.6|11206.6|11236.3|11206.6|11229.6|11198.8|3
1638153610000|2021-11-29 02:40:10|11231.1|11206.1|11224.6|11209.6|11231.1|11209.6|11224.6|11205.1|0
1638153620000|2021-11-29 02:40:20|11223.6|11208.6|11225|11187.5|11225.1|11208.6|11223.6|11186.6|51
1638153630000|2021-11-29 02:40:30|11225.5|11188|11223.5|11186|11225.5|11188|11223.5|11186|1
1638153640000|2021-11-29 02:40:40|11222.6|11185.1|11229.3|11191.8|11229.3|11191.8|11215.7|11185|3
1638153650000|2021-11-29 02:40:50|11228.9|11191.4|11224.1|11199.1|11232.4|11200.6|11224.1|11191.4|1
1638153680000|2021-11-29 02:41:20|11224.6|11199.6|11224.6|11199.6|11224.6|11199.6|11224.6|11199.6|0
1638153700000|2021-11-29 02:41:40|11224.1|11199.1|11219.6|11204.6|11224.6|11204.6|11219.6|11199.1|0
1638153720000|2021-11-29 02:42:00|11218.6|11203.6|11218.6|11203.6|11218.6|11203.6|11218.6|11203.6|0
1638153730000|2021-11-29 02:42:10|11217.7|11202.7|11217.6|11202.6|11217.7|11202.7|11217.6|11202.6|0
1638153740000|2021-11-29 02:42:20|11216.1|11201.1|11216.1|11201.1|11216.1|11201.1|11216.1|11201.1|0
1638153750000|2021-11-29 02:42:30|11214.7|11199.7|11214.6|11199.6|11214.7|11199.7|11214.6|11199.6|0
1638153760000|2021-11-29 02:42:40|11219.6|11204.6|11220.1|11205.1|11220.1|11205.1|11219.6|11204.6|1
1638153840000|2021-11-29 02:44:00|11219.6|11204.6|11219.6|11204.6|11219.6|11204.6|11219.6|11204.6|0
1638153850000|2021-11-29 02:44:10|11219.1|11204.1|11224.5|11187|11224.5|11204.1|11219.1|11186.5|2
1638153860000|2021-11-29 02:44:20|11223.1|11185.6|11215.2|11190.2|11223.5|11190.2|11215.2|11185|0
1638153870000|2021-11-29 02:44:30|11209.2|11194.2|11209.2|11194.2|11215.2|11194.2|11206.8|11188.3|0
1638153880000|2021-11-29 02:44:40|11209.7|11194.7|11208.2|11193.2|11218.2|11196.1|11208.2|11191.2|0
1638153890000|2021-11-29 02:44:50|11207.2|11192.2|11211.1|11196.1|11211.1|11196.1|11206.7|11191.7|1
1638153900000|2021-11-29 02:45:00|11214.2|11189.2|11226.2|11188.7|11226.2|11191.1|11214.2|11188.7|2
1638153910000|2021-11-29 02:45:10|11227.4|11189.9|11218.1|11193.1|11228.4|11193.1|11217.7|11187.9|4
1638153920000|2021-11-29 02:45:20|11217.6|11192.6|11214.2|11189.2|11221.9|11192.6|11214.2|11184.4|2
1638153930000|2021-11-29 02:45:30|11213.7|11188.7|11213.6|11188.6|11214.1|11189.1|11212.2|11187.2|0
1638153940000|2021-11-29 02:45:40|11213.1|11188.1|11216|11191|11223.2|11191.4|11212.7|11183.8|2
1638153950000|2021-11-29 02:45:50|11216.4|11191.4|11216.4|11191.4|11216.4|11191.4|11216.4|11191.4|0
1638153960000|2021-11-29 02:46:00|11217.9|11192.9|11225.8|11188.3|11226.3|11193.2|11217.9|11188.3|3
1638153970000|2021-11-29 02:46:10|11220.1|11195.1|11221.1|11196.1|11221.1|11196.1|11220.1|11195.1|0
1638153980000|2021-11-29 02:46:20|11221.6|11196.6|11217.6|11202.6|11222.1|11202.6|11217.5|11196.1|0
1638153990000|2021-11-29 02:46:30|11218.1|11203.1|11217.6|11202.6|11218.1|11203.1|11217.6|11202.6|0
1638154010000|2021-11-29 02:46:50|11215.7|11200.7|11215.6|11200.6|11215.7|11200.7|11215.6|11200.6|0
1638154020000|2021-11-29 02:47:00|11215.7|11200.7|11238.4|11200.9|11238.4|11203.6|11215.7|11200.7|2
1638154030000|2021-11-29 02:47:10|11238.3|11200.8|11239.3|11201.8|11239.3|11201.8|11238.3|11200.8|0
1638154040000|2021-11-29 02:47:20|11239.8|11202.3|11240.3|11202.8|11240.3|11202.8|11238.8|11201.3|0
1638154050000|2021-11-29 02:47:30|11234.5|11209.5|11249.3|11211.8|11249.3|11212.1|11234.5|11204|0
1638154060000|2021-11-29 02:47:40|11249.8|11212.3|11248.8|11211.3|11249.8|11212.3|11248.8|11211.3|0
1638154070000|2021-11-29 02:47:50|11248.3|11210.8|11241.1|11216.1|11248.3|11216.6|11241.1|11210.3|0
1638154080000|2021-11-29 02:48:00|11250.2|11212.7|11251.3|11213.8|11251.3|11213.8|11250.2|11212.7|0
1638154090000|2021-11-29 02:48:10|11245.6|11220.6|11242.1|11217.1|11245.6|11222.6|11237.6|11217.1|0
1638154130000|2021-11-29 02:48:50|11236.6|11221.6|11236.6|11221.6|11236.6|11221.6|11236.6|11221.6|0
1638154140000|2021-11-29 02:49:00|11235.6|11220.6|11235.6|11220.6|11235.6|11220.6|11235.6|11220.6|0
1638154160000|2021-11-29 02:49:20|11233.6|11218.6|11233.6|11218.6|11233.6|11218.6|11233.6|11218.6|0
1638154170000|2021-11-29 02:49:30|11231.7|11216.7|11231.6|11216.6|11231.7|11216.7|11231.6|11216.6|0
1638154180000|2021-11-29 02:49:40|11231.1|11216.1|11250.8|11213.3|11251.1|11216.1|11230.1|11213.3|1
1638154190000|2021-11-29 02:49:50|11244.1|11219.1|11231.5|11216.5|11244.1|11219.1|11231.5|11216.5|0
1638154200000|2021-11-29 02:50:00|11231.1|11216.1|11231.1|11216.1|11231.1|11216.1|11231.1|11216.1|4
1638154240000|2021-11-29 02:50:40|11231.4|11216.4|11243.6|11218.6|11244.1|11219.1|11231.4|11216.4|1
1638154250000|2021-11-29 02:50:50|11244|11219|11243.6|11218.6|11244.1|11219.1|11243.6|11218.6|0
1638154260000|2021-11-29 02:51:00|11243.5|11218.5|11244.5|11219.5|11245.5|11220.5|11243|11218|1
1638154270000|2021-11-29 02:51:10|11244|11219|11244|11219|11244|11219|11244|11219|0
1638154280000|2021-11-29 02:51:20|11243|11218|11243|11218|11243|11218|11243|11218|0
1638154300000|2021-11-29 02:51:40|11235.2|11220.2|11247|11222|11254.2|11222.5|11234|11215.3|1
1638154310000|2021-11-29 02:51:50|11246.5|11221.5|11246.5|11221.5|11247|11222|11246|11221|1
1638154320000|2021-11-29 02:52:00|11246|11221|11240.5|11225.5|11246|11225.5|11240.5|11221|0
1638154330000|2021-11-29 02:52:10|11239.6|11224.6|11241.5|11226.5|11241.5|11226.5|11239.6|11224.6|0
1638154340000|2021-11-29 02:52:20|11242.9|11227.9|11243|11228|11243|11228|11242.9|11227.9|0
1638154350000|2021-11-29 02:52:30|11241.5|11226.5|11244|11229|11244|11229|11241.5|11226.5|1
1638154360000|2021-11-29 02:52:40|11244.1|11229.1|11244.5|11229.5|11244.5|11229.5|11244.1|11229.1|1
1638154370000|2021-11-29 02:52:50|11245.9|11230.9|11249|11234|11249.4|11234.4|11245.9|11230.9|4
1638154380000|2021-11-29 02:53:00|11250.5|11235.5|11253|11238|11256.5|11238.5|11250.5|11231.1|0
1638154390000|2021-11-29 02:53:10|11253.5|11238.5|11257.5|11242.5|11260.5|11242.5|11253.5|11235.1|0
1638154400000|2021-11-29 02:53:20|11257.1|11242.1|11250.3|11212.8|11257.1|11242.1|11250.3|11212.8|3
1638154410000|2021-11-29 02:53:30|11247.3|11209.8|11233.9|11208.9|11247.3|11211.5|11233.5|11202.8|1
1638154420000|2021-11-29 02:53:40|11232.9|11207.9|11232.9|11207.9|11233.9|11212|11227|11207.9|1
1638154430000|2021-11-29 02:53:50|11225.1|11210.1|11232.4|11207.4|11232.4|11210.1|11224|11206.9|1
1638154440000|2021-11-29 02:54:00|11251.3|11213.8|11241.5|11216.5|11252.8|11216.5|11241.5|11213.3|1
1638154450000|2021-11-29 02:54:10|11235.1|11220.1|11250.7|11225.7|11252.3|11225.7|11235.1|11203.8|1
1638154460000|2021-11-29 02:54:20|11243.2|11228.2|11242.3|11204.8|11247.8|11228.2|11242.3|11204.8|1
1638154470000|2021-11-29 02:54:30|11243.2|11205.7|11234.6|11209.6|11243.3|11210.6|11234.6|11205.7|0
1638154480000|2021-11-29 02:54:40|11234.5|11209.5|11232.5|11207.5|11240.3|11213|11228|11202.8|1
1638154490000|2021-11-29 02:54:50|11234|11209|11244.5|11229.5|11244.5|11229.5|11232.5|11207.5|12
1638154500000|2021-11-29 02:55:00|11253.3|11228.3|11252.6|11227.6|11253.3|11228.3|11252.6|11227.6|1
1638154510000|2021-11-29 02:55:10|11252.5|11227.5|11253.5|11228.5|11261.8|11229.5|11252.5|11224.2|1
1638154520000|2021-11-29 02:55:20|11252.6|11227.6|11253|11228|11253|11228|11252.5|11227.5|1
1638154530000|2021-11-29 02:55:30|11252.1|11227.1|11252|11227|11253|11228|11252|11227|1
1638154540000|2021-11-29 02:55:40|11252.5|11227.5|11247.5|11222.5|11255.2|11227.5|11247.5|11217.3|2
1638154560000|2021-11-29 02:56:00|11247|11222|11254|11229|11255|11234|11246.5|11211.8|4
1638154570000|2021-11-29 02:56:10|11255|11230|11263.7|11226.2|11263.7|11230|11254|11225.7|0
1638154580000|2021-11-29 02:56:20|11256.6|11231.6|11253|11228|11260.4|11231.6|11252|11221.8|0
1638154590000|2021-11-29 02:56:30|11254.4|11229.4|11254.5|11229.5|11254.5|11229.5|11254|11229|0
1638154600000|2021-11-29 02:56:40|11254|11229|11250.5|11225.5|11258.2|11229|11250.5|11216.2|1
1638154610000|2021-11-29 02:56:50|11251|11236|11259.5|11234.5|11260|11236.2|11251|11234.5|1
1638154620000|2021-11-29 02:57:00|11259|11234|11258.7|11221.2|11261|11238.5|11253.5|11219.7|0
1638154630000|2021-11-29 02:57:10|11259.2|11221.7|11259.6|11222.1|11259.6|11228|11251|11221.7|1
1638154640000|2021-11-29 02:57:20|11259.3|11221.8|11257.8|11220.3|11259.6|11228|11251.6|11220.3|0
1638154650000|2021-11-29 02:57:30|11253.6|11238.6|11259.8|11222.3|11264|11241.5|11253.6|11222.3|0
1638154660000|2021-11-29 02:57:40|11252.6|11227.6|11254.5|11229.5|11255.5|11229.5|11252|11218|1
1638154670000|2021-11-29 02:57:50|11253.6|11228.6|11254.5|11229.5|11262.1|11233|11247.9|11224.6|0
1638154680000|2021-11-29 02:58:00|11255|11230|11254|11229|11261.2|11230|11253.5|11220|0
1638154690000|2021-11-29 02:58:10|11253.1|11228.1|11248.6|11223.6|11255.7|11233|11248|11217.2|0
1638154700000|2021-11-29 02:58:20|11249|11224|11249|11224|11249|11224|11249|11224|0
1638154720000|2021-11-29 02:58:40|11248|11223|11249|11224|11249|11224|11248|11223|1
1638154730000|2021-11-29 02:58:50|11249.5|11224.5|11249.9|11224.9|11250|11225|11249|11224|0
1638154740000|2021-11-29 02:59:00|11250|11225|11250|11225|11253.9|11225|11249|11216.4|0
1638154760000|2021-11-29 02:59:20|11248.6|11223.6|11249.6|11224.6|11253.9|11224.6|11248.6|11216.4|0
1638154780000|2021-11-29 02:59:40|11250.1|11225.1|11259.8|11222.3|11259.8|11225.1|11250.1|11222.3|1
1638154790000|2021-11-29 02:59:50|11259.7|11222.2|11255|11230|11260.2|11230|11254.5|11221.7|1
1638154800000|2021-11-29 03:00:00|11253|11238|11253|11238|11253|11238|11253|11238|0
1638154810000|2021-11-29 03:00:10|11255.5|11230.5|11254.5|11229.5|11260.2|11230.5|11254.5|11221.9|0
1638154820000|2021-11-29 03:00:20|11255.4|11230.4|11255.5|11230.5|11255.5|11230.5|11255.4|11230.4|0
1638154840000|2021-11-29 03:00:40|11263.7|11226.2|11264.2|11226.7|11264.2|11226.7|11263.7|11226.2|1
1638154880000|2021-11-29 03:01:20|11256|11231|11260|11235|11260|11235|11256|11231|5
1638154900000|2021-11-29 03:01:40|11259.5|11234.5|11259.5|11234.5|11259.5|11234.5|11259.5|11234.5|2
1638154910000|2021-11-29 03:01:50|11260|11235|11260|11235|11260|11235|11260|11235|0
1638154920000|2021-11-29 03:02:00|11257.6|11232.6|11257.6|11232.6|11257.6|11232.6|11257.6|11232.6|0
1638154930000|2021-11-29 03:02:10|11264.2|11226.7|11259.5|11234.5|11264.2|11234.5|11258|11226.7|0
1638154940000|2021-11-29 03:02:20|11258.2|11243.2|11261|11236|11261|11243.5|11258.2|11235|10
1638154950000|2021-11-29 03:02:30|11261.5|11236.5|11262|11237|11262|11237|11261.5|11236.5|0
1638154960000|2021-11-29 03:02:40|11260.6|11235.6|11261|11236|11261|11236|11260.5|11235.5|1
1638154970000|2021-11-29 03:02:50|11261.5|11236.5|11261.5|11236.5|11261.9|11236.9|11261|11236|0
1638154990000|2021-11-29 03:03:10|11260.1|11235.1|11261|11236|11261|11236|11260|11235|0
1638155000000|2021-11-29 03:03:20|11261.5|11236.5|11261.5|11236.5|11261.5|11236.5|11261.5|11236.5|0
1638155020000|2021-11-29 03:03:40|11261|11236|11262|11237|11262|11237|11261|11236|1
1638155040000|2021-11-29 03:04:00|||||||||1
1638155070000|2021-11-29 03:04:30|11261.5|11236.5|11261.5|11236.5|11261.5|11236.5|11261.5|11236.5|0
1638155080000|2021-11-29 03:04:40|11255.5|11240.5|11262|11237|11262|11240.5|11255.5|11237|1
1638155090000|2021-11-29 03:04:50|11260.5|11245.5|11260.5|11245.5|11260.5|11245.5|11260.5|11245.5|0
1638155100000|2021-11-29 03:05:00|11259.5|11244.5|11259.5|11244.5|11259.5|11244.5|11259.5|11244.5|0
1638155120000|2021-11-29 03:05:20|11259|11244|11264|11249|11264|11249|11259|11244|0
1638155130000|2021-11-29 03:05:30|11266.5|11251.5|11269|11254|11269|11254|11266.5|11251.5|1
1638155140000|2021-11-29 03:05:40|11273.5|11258.5|11275.6|11250.6|11276.1|11258.5|11264|11249|14
1638155150000|2021-11-29 03:05:50|11276.5|11251.5|11264.5|11249.5|11276.5|11257.9|11264.5|11249.5|2
1638155160000|2021-11-29 03:06:00|11276|11251|11276|11261|11276|11261|11273|11251|5
1638155190000|2021-11-29 03:06:30|11274|11259|11274|11259|11274|11259|11273.5|11258.5|2
1638155200000|2021-11-29 03:06:40|11275.8|11260.8|11275.5|11260.5|11276|11261|11275.5|11260.5|2
1638155210000|2021-11-29 03:06:50|11275|11260|11274.3|11259.3|11275|11260|11274.3|11259.3|0
1638155220000|2021-11-29 03:07:00|11272.5|11257.5|11273|11258|11273|11258|11272.5|11257.5|1
1638155250000|2021-11-29 03:07:30|11274.5|11259.5|11274|11259|11274.5|11259.5|11274|11259|0
1638155260000|2021-11-29 03:07:40|11274.5|11259.5|11274.5|11259.5|11274.5|11259.5|11274.5|11259.5|1
1638155270000|2021-11-29 03:07:50|11275|11260|11275|11260|11275|11260|11275|11260|1
1638155280000|2021-11-29 03:08:00|11275.5|11260.5|11275|11260|11275.5|11260.5|11273|11258|3
1638155290000|2021-11-29 03:08:10|11283.4|11258.4|11283.4|11258.4|11283.4|11258.4|11283.4|11258.4|13
1638155300000|2021-11-29 03:08:20|11282.9|11257.9|11282.9|11257.9|11282.9|11257.9|11282.9|11257.9|1
1638155320000|2021-11-29 03:08:40|11282.3|11257.3|11282.8|11257.8|11282.8|11257.8|11282.3|11257.3|1
1638155350000|2021-11-29 03:09:10|11278.3|11263.3|11278.3|11263.3|11278.3|11263.3|11278.3|11263.3|0
1638155370000|2021-11-29 03:09:30|11281.8|11256.8|11282.3|11257.3|11282.3|11257.3|11281.8|11256.8|0
1638155380000|2021-11-29 03:09:40|11282.8|11257.8|11282.8|11257.8|11282.8|11257.8|11281.8|11256.8|1
1638155400000|2021-11-29 03:10:00|11277.3|11262.3|11277.8|11262.8|11281.3|11262.8|11277.3|11256.3|0
1638155410000|2021-11-29 03:10:10|11277.4|11262.4|11277.8|11262.8|11277.8|11262.8|11277.3|11262.3|0
1638155440000|2021-11-29 03:10:40|11277.4|11262.4|11277.4|11262.4|11277.4|11262.4|11277.4|11262.4|1
1638155450000|2021-11-29 03:10:50|11280.9|11255.9|11281.8|11256.8|11282.3|11262.3|11276.4|11255.9|9
1638155470000|2021-11-29 03:11:10|11277.3|11262.3|11277.3|11262.3|11277.3|11262.3|11277.3|11262.3|0
1638155480000|2021-11-29 03:11:20|11281.8|11256.8|11281.8|11256.8|11281.8|11256.8|11281.8|11256.8|0
1638155500000|2021-11-29 03:11:40|11277.3|11262.3|11277.3|11262.3|11277.3|11262.3|11277.3|11262.3|1
1638155510000|2021-11-29 03:11:50|11276.3|11261.3|11276.3|11261.3|11276.3|11261.3|11276.3|11261.3|0
1638155530000|2021-11-29 03:12:10|11276.8|11261.8|11276.8|11261.8|11276.8|11261.8|11276.8|11261.8|0
1638155560000|2021-11-29 03:12:40|11275.9|11260.9|11275.4|11260.4|11275.9|11260.9|11275.4|11260.4|1
1638155600000|2021-11-29 03:13:20|11274.9|11259.9|11274.9|11259.9|11274.9|11259.9|11274.9|11259.9|2
1638155610000|2021-11-29 03:13:30|11274.4|11259.4|11272.9|11257.9|11276.9|11259.4|11272.9|11251.9|1
1638155620000|2021-11-29 03:13:40|11264.5|11249.5|11260.9|11245.9|11264.5|11249.5|11260.9|11245.9|2
1638155640000|2021-11-29 03:14:00|11261.4|11246.4|11259.9|11244.9|11261.9|11246.9|11259.9|11244.9|3
1638155650000|2021-11-29 03:14:10|11260.2|11245.2|11277.4|11252.4|11277.4|11254.9|11260.2|11245.2|7
1638155660000|2021-11-29 03:14:20|11278.4|11253.4|11277.4|11252.4|11278.4|11257.9|11272.9|11251.9|0
1638155670000|2021-11-29 03:14:30|11274.4|11249.4|11269.4|11254.4|11274.4|11254.8|11267.4|11247.4|0
1638155680000|2021-11-29 03:14:40|11268.9|11253.9|11272.9|11247.9|11280.1|11253.9|11268.9|11242.6|1
1638155690000|2021-11-29 03:14:50|11268.4|11253.4|11268.4|11253.4|11268.4|11253.4|11268.4|11253.4|0
1638155700000|2021-11-29 03:15:00|11268.9|11253.9|11271.4|11256.4|11271.4|11256.4|11268.9|11253.9|0
1638155710000|2021-11-29 03:15:10|11273.9|11258.9|11273.9|11258.9|11273.9|11258.9|11273.9|11258.9|0
1638155730000|2021-11-29 03:15:30|||||||||1
1638155740000|2021-11-29 03:15:40|||||||||1
1638155760000|2021-11-29 03:16:00|11274|11259|11274.9|11259.9|11274.9|11259.9|11274|11259|7
1638155770000|2021-11-29 03:16:10|11275.4|11260.4|11279.8|11264.8|11279.8|11264.8|11275.4|11260.4|7
1638155780000|2021-11-29 03:16:20|11279.4|11264.4|11279.3|11264.3|11279.4|11264.4|11279.3|11264.3|0
1638155800000|2021-11-29 03:16:40|11279.8|11264.8|11279.3|11264.3|11279.8|11264.8|11279.3|11264.3|1
1638155810000|2021-11-29 03:16:50|11280.8|11265.8|11280.8|11265.8|11280.8|11265.8|11280.8|11265.8|1
1638155820000|2021-11-29 03:17:00|11283.1|11268.1|11283.3|11268.3|11283.3|11268.3|11283.1|11268.1|0
1638155830000|2021-11-29 03:17:10|11282.3|11267.3|11282.3|11267.3|11282.3|11267.3|11282.3|11267.3|0
1638155860000|2021-11-29 03:17:40|11278.6|11263.6|11277.6|11262.6|11278.6|11263.6|11277.6|11262.6|4
1638155890000|2021-11-29 03:18:10|11276.6|11261.6|11276.6|11261.6|11276.6|11261.6|11276.6|11261.6|0
1638155900000|2021-11-29 03:18:20|11278.4|11263.4|11278.4|11263.4|11278.4|11263.4|11278.4|11263.4|1
1638155920000|2021-11-29 03:18:40|11279.3|11264.3|11279.8|11264.8|11279.8|11264.8|11279.3|11264.3|1
1638155930000|2021-11-29 03:18:50|11279.4|11264.4|11279.3|11264.3|11279.4|11264.4|11279.3|11264.3|0
1638155980000|2021-11-29 03:19:40|||||||||1
1638155990000|2021-11-29 03:19:50|||||||||2
1638156000000|2021-11-29 03:20:00|11279.4|11264.4|11282.3|11267.3|11282.3|11267.3|11279.4|11264.4|13
1638156010000|2021-11-29 03:20:10|11281.9|11266.9|11281.9|11266.9|11281.9|11266.9|11281.9|11266.9|0
1638156030000|2021-11-29 03:20:30|11281.8|11266.8|11281.4|11266.4|11281.8|11266.8|11281.4|11266.4|3
1638156040000|2021-11-29 03:20:40|11281.8|11266.8|11281.9|11266.9|11282.3|11267.3|11281.4|11266.4|1
1638156050000|2021-11-29 03:20:50|11281.4|11266.4|11280.4|11265.4|11281.4|11266.4|11280.4|11265.4|0
1638156100000|2021-11-29 03:21:40|11281.3|11266.3|11281.8|11266.8|11281.8|11266.8|11281.3|11266.3|1
1638156120000|2021-11-29 03:22:00|11281.4|11266.4|11281.4|11266.4|11281.4|11266.4|11281.4|11266.4|0
1638156160000|2021-11-29 03:22:40|11282.3|11267.3|11281.8|11266.8|11282.3|11267.3|11281.8|11266.8|1
1638156220000|2021-11-29 03:23:40|11282.3|11267.3|11281.3|11266.3|11282.3|11267.3|11281.3|11266.3|1
1638156250000|2021-11-29 03:24:10|11279.9|11264.9|11280.8|11265.8|11280.8|11265.8|11279.9|11264.9|0
1638156270000|2021-11-29 03:24:30|11280.9|11265.9|11280.9|11265.9|11280.9|11265.9|11280.9|11265.9|3
1638156280000|2021-11-29 03:24:40|||||||||1
1638156320000|2021-11-29 03:25:20|||||||||2
1638156330000|2021-11-29 03:25:30|11280.4|11265.4|11280.9|11265.9|11280.9|11265.9|11280.4|11265.4|0
1638156340000|2021-11-29 03:25:40|11281.4|11266.4|11281.3|11266.3|11281.4|11266.4|11281.3|11266.3|1
1638156400000|2021-11-29 03:26:40|11281.4|11266.4|11282.3|11267.3|11282.3|11267.3|11281.4|11266.4|1
1638156440000|2021-11-29 03:27:20|11284.8|11259.8|11279.4|11264.4|11284.8|11264.4|11279.3|11259.8|6
1638156450000|2021-11-29 03:27:30|11278.9|11263.9|11280.3|11265.3|11280.3|11265.3|11278.9|11263.9|0
1638156460000|2021-11-29 03:27:40|11280.8|11265.8|11280.8|11265.8|11280.8|11265.8|11280.8|11265.8|1
1638156520000|2021-11-29 03:28:40|11281.3|11266.3|11280.8|11265.8|11281.3|11266.3|11280.8|11265.8|1
1638156540000|2021-11-29 03:29:00|11280.7|11265.7|11282.8|11257.8|11282.8|11265.7|11280.7|11257.8|1
1638156550000|2021-11-29 03:29:10|11281.9|11256.9|11281.9|11256.9|11282.4|11261.4|11276.4|11256.9|0
1638156560000|2021-11-29 03:29:20|11282.4|11257.4|11281.4|11256.4|11282.4|11257.4|11281.4|11256.4|0
1638156580000|2021-11-29 03:29:40|11289.6|11252.1|11281.9|11256.9|11289.6|11257.8|11281.4|11252.1|1
1638156590000|2021-11-29 03:29:50|11281.4|11256.4|11280.9|11255.9|11281.4|11256.4|11280.9|11255.9|1
1638156600000|2021-11-29 03:30:00|11281.9|11256.9|11281.9|11256.9|11281.9|11256.9|11281.9|11256.9|0
1638156640000|2021-11-29 03:30:40|11289.6|11252.1|11282.8|11257.8|11289.6|11257.8|11282.8|11252.1|1
1638156700000|2021-11-29 03:31:40|11289.6|11252.1|11289.6|11252.1|11289.6|11252.1|11289.6|11252.1|1
1638156710000|2021-11-29 03:31:50|11282.8|11257.8|11282.8|11257.8|11282.8|11257.8|11282.8|11257.8|0
1638156760000|2021-11-29 03:32:40|11283.3|11258.3|11283.3|11258.3|11283.8|11258.8|11283.3|11258.3|1
1638156770000|2021-11-29 03:32:50|11283.8|11258.8|11283.8|11258.8|11283.8|11258.8|11283.8|11258.8|0
1638156780000|2021-11-29 03:33:00|11282.8|11257.8|11282.8|11257.8|11282.8|11257.8|11282.8|11257.8|0
1638156790000|2021-11-29 03:33:10|11283.3|11258.3|11283.3|11258.3|11283.3|11258.3|11283.3|11258.3|0
1638156820000|2021-11-29 03:33:40|11283.8|11258.8|11283.8|11258.8|11283.8|11258.8|11283.8|11258.8|1
1638156870000|2021-11-29 03:34:30|11283.3|11258.3|11282.9|11257.9|11283.3|11258.3|11282.9|11257.9|0
1638156880000|2021-11-29 03:34:40|11283.8|11258.8|11283.8|11258.8|11283.8|11258.8|11283.3|11258.3|1
1638156890000|2021-11-29 03:34:50|11282.9|11257.9|11282.8|11257.8|11283.3|11258.3|11282.8|11257.8|0
1638156900000|2021-11-29 03:35:00|11283.3|11258.3|11283.3|11258.3|11283.3|11258.3|11283.3|11258.3|0
1638156940000|2021-11-29 03:35:40|11283.8|11258.8|11283.8|11258.8|11283.8|11258.8|11283.8|11258.8|1
1638156960000|2021-11-29 03:36:00|11284.3|11259.3|11283.3|11258.3|11284.3|11259.3|11282.8|11257.8|0
1638157000000|2021-11-29 03:36:40|||||||||1
1638157060000|2021-11-29 03:37:40|11283.8|11258.8|11283.3|11258.3|11283.8|11258.8|11283.3|11258.3|1
1638157070000|2021-11-29 03:37:50|11283.8|11258.8|11283.3|11258.3|11283.8|11258.8|11283.3|11258.3|0
1638157080000|2021-11-29 03:38:00|11284.2|11259.2|11283.3|11258.3|11284.3|11259.3|11283.3|11258.3|0
1638157100000|2021-11-29 03:38:20|11283.8|11258.8|11283.8|11258.8|11284.3|11259.3|11283.8|11258.8|0
1638157120000|2021-11-29 03:38:40|11284.3|11259.3|11284.3|11259.3|11284.3|11259.3|11284.3|11259.3|1
1638157130000|2021-11-29 03:38:50|11284.8|11259.8|11284.8|11259.8|11284.8|11259.8|11284.8|11259.8|0
1638157180000|2021-11-29 03:39:40|11279.4|11264.4|11278.9|11263.9|11279.4|11264.4|11278.9|11263.9|0
1638157190000|2021-11-29 03:39:50|11277.9|11262.9|11277.9|11262.9|11277.9|11262.9|11277.9|11262.9|0
1638157250000|2021-11-29 03:40:50|11279.3|11264.3|11279.3|11264.3|11279.3|11264.3|11279.3|11264.3|1
1638157260000|2021-11-29 03:41:00|11279.4|11264.4|11280.3|11265.3|11280.3|11265.3|11279.4|11264.4|0
1638157270000|2021-11-29 03:41:10|11281.3|11266.3|11282.3|11267.3|11282.3|11267.3|11281.3|11266.3|0
1638157290000|2021-11-29 03:41:30|11281.9|11266.9|11281.9|11266.9|11281.9|11266.9|11281.9|11266.9|1
1638157300000|2021-11-29 03:41:40|11282.3|11267.3|11283.8|11268.8|11283.8|11268.8|11282.3|11267.3|0
1638157310000|2021-11-29 03:41:50|11283.4|11268.4|11283.4|11268.4|11283.4|11268.4|11283.4|11268.4|0
1638157410000|2021-11-29 03:43:30|11283.8|11268.8|11283.8|11268.8|11283.8|11268.8|11283.8|11268.8|0
1638157420000|2021-11-29 03:43:40|||||||||3
1638157430000|2021-11-29 03:43:50|11284.8|11269.8|11284.8|11269.8|11284.8|11269.8|11284.8|11269.8|0
1638157440000|2021-11-29 03:44:00|11283.9|11268.9|11285.3|11270.3|11285.3|11270.3|11283.8|11268.8|3
1638157450000|2021-11-29 03:44:10|11286.3|11271.3|11287.8|11272.8|11287.8|11272.8|11286.3|11271.3|1
1638157460000|2021-11-29 03:44:20|11287.7|11272.7|11286.3|11271.3|11287.7|11272.7|11286.3|11271.3|1
1638157560000|2021-11-29 03:46:00|11286.2|11271.2|11283.4|11268.4|11286.2|11271.2|11283.4|11268.4|1
1638157570000|2021-11-29 03:46:10|11283.3|11268.3|11283.3|11268.3|11283.3|11268.3|11283.3|11268.3|0
1638157580000|2021-11-29 03:46:20|11285.8|11270.8|11286.8|11271.8|11287.7|11272.7|11285.8|11270.8|0
1638157590000|2021-11-29 03:46:30|11286.7|11271.7|11282.8|11267.8|11286.7|11271.7|11282.8|11267.8|0
1638157600000|2021-11-29 03:46:40|11276.7|11261.7|11276.3|11261.3|11276.7|11261.7|11276.3|11261.3|0
1638157610000|2021-11-29 03:46:50|11275.3|11260.3|11280.7|11265.7|11280.7|11265.7|11275.3|11260.3|0
1638157620000|2021-11-29 03:47:00|11283.6|11268.6|11284.2|11269.2|11285.7|11270.7|11283.6|11268.6|0
1638157630000|2021-11-29 03:47:10|11282.3|11267.3|11282.3|11267.3|11282.3|11267.3|11282.3|11267.3|0
1638157640000|2021-11-29 03:47:20|11280.4|11265.4|11280.3|11265.3|11280.4|11265.4|11280.3|11265.3|0
1638157670000|2021-11-29 03:47:50|11278.5|11263.5|11278.3|11263.3|11278.5|11263.5|11277.8|11262.8|0
1638157680000|2021-11-29 03:48:00|11278.4|11263.4|11279.8|11264.8|11279.8|11264.8|11278.4|11263.4|1
1638157690000|2021-11-29 03:48:10|11279.3|11264.3|11279.3|11264.3|11279.3|11264.3|11279.3|11264.3|0
1638157700000|2021-11-29 03:48:20|11278.8|11263.8|11277.4|11262.4|11278.8|11263.8|11277.4|11262.4|0
1638157720000|2021-11-29 03:48:40|11276.8|11261.8|11274.3|11259.3|11276.8|11261.8|11274.3|11259.3|0
1638157730000|2021-11-29 03:48:50|11275.2|11260.2|11278.8|11263.8|11278.8|11263.8|11274.8|11259.8|0
1638157780000|2021-11-29 03:49:40|11284.7|11269.7|11284.2|11269.2|11284.7|11269.7|11284.2|11269.2|2
1638157800000|2021-11-29 03:50:00|11283.7|11268.7|11281.8|11266.8|11283.7|11268.7|11281.8|11266.8|0
1638157820000|2021-11-29 03:50:20|11281.3|11266.3|11281.2|11266.2|11281.3|11266.3|11281.2|11266.2|0
1638157830000|2021-11-29 03:50:30|11279.8|11264.8|11279.7|11264.7|11279.8|11264.8|11278.8|11263.8|0
1638157840000|2021-11-29 03:50:40|11279.2|11264.2|11278.7|11263.7|11279.2|11264.2|11278.7|11263.7|0
1638157850000|2021-11-29 03:50:50|11277.7|11262.7|11277.2|11262.2|11277.7|11262.7|11277.2|11262.2|0
1638157860000|2021-11-29 03:51:00|11276.7|11261.7|11277.7|11262.7|11277.7|11262.7|11276.7|11261.7|0
1638157870000|2021-11-29 03:51:10|11278.7|11263.7|11278.7|11263.7|11278.7|11263.7|11278.7|11263.7|0
1638157880000|2021-11-29 03:51:20|11285.2|11270.2|11282.2|11267.2|11285.2|11270.2|11282.2|11267.2|0
1638157890000|2021-11-29 03:51:30|11281.7|11266.7|11279.7|11264.7|11281.7|11266.7|11279.7|11264.7|0
1638157920000|2021-11-29 03:52:00|11280.2|11265.2|11280.2|11265.2|11280.2|11265.2|11280.2|11265.2|0
1638157930000|2021-11-29 03:52:10|11280.7|11265.7|11282.2|11267.2|11282.2|11267.2|11280.7|11265.7|0
1638157940000|2021-11-29 03:52:20|11281.7|11266.7|11281.7|11266.7|11281.7|11266.7|11281.7|11266.7|0
1638157950000|2021-11-29 03:52:30|11281.3|11266.3|11279.8|11264.8|11281.3|11266.3|11279.8|11264.8|0
1638157960000|2021-11-29 03:52:40|11278.9|11263.9|11276.2|11261.2|11278.9|11263.9|11276.2|11261.2|0
1638157970000|2021-11-29 03:52:50|11274.3|11259.3|11274.2|11259.2|11274.3|11259.3|11274.2|11259.2|0
1638157990000|2021-11-29 03:53:10|11273.3|11258.3|11273.3|11258.3|11273.3|11258.3|11273.3|11258.3|0
1638158010000|2021-11-29 03:53:30|11273.2|11258.2|11273.7|11258.7|11273.7|11258.7|11273.2|11258.2|0
1638158020000|2021-11-29 03:53:40|11274.7|11259.7|11278.2|11263.2|11278.2|11263.2|11274.7|11259.7|0
1638158050000|2021-11-29 03:54:10|11277.7|11262.7|11277.7|11262.7|11277.7|11262.7|11277.7|11262.7|0
1638158060000|2021-11-29 03:54:20|11277.3|11262.3|11278.8|11263.8|11278.8|11263.8|11277.3|11262.3|0
1638158160000|2021-11-29 03:56:00|11281.8|11266.8|11281.8|11266.8|11281.8|11266.8|11281.8|11266.8|1
1638158170000|2021-11-29 03:56:10|11283.8|11268.8|11283.8|11268.8|11283.8|11268.8|11283.8|11268.8|1
1638158190000|2021-11-29 03:56:30|11283.3|11268.3|11286.2|11271.2|11286.2|11271.2|11282.3|11267.3|0
1638158200000|2021-11-29 03:56:40|11285.8|11270.8|11284.7|11269.7|11285.8|11270.8|11284.7|11269.7|0
1638158220000|2021-11-29 03:57:00|11283.8|11268.8|11283.8|11268.8|11283.8|11268.8|11283.8|11268.8|0
1638158230000|2021-11-29 03:57:10|11280.5|11265.5|11281.3|11266.3|11281.8|11266.8|11279.3|11264.3|1
1638158240000|2021-11-29 03:57:20|11280.8|11265.8|11283.7|11268.7|11283.7|11268.7|11280.8|11265.8|0
1638158250000|2021-11-29 03:57:30|11283.3|11268.3|11279.9|11264.9|11283.3|11268.3|11279.9|11264.9|0
1638158260000|2021-11-29 03:57:40|11279.8|11264.8|11279.8|11264.8|11279.8|11264.8|11279.8|11264.8|0
1638158280000|2021-11-29 03:58:00|11279.3|11264.3|11278.8|11263.8|11279.3|11264.3|11278.8|11263.8|0
1638158290000|2021-11-29 03:58:10|11279.2|11264.2|11280.8|11265.8|11280.8|11265.8|11279.2|11264.2|1
1638158300000|2021-11-29 03:58:20|11283.7|11268.7|11283.7|11268.7|11283.7|11268.7|11283.7|11268.7|1
1638158340000|2021-11-29 03:59:00|11283.8|11268.8|11284.3|11269.3|11284.3|11269.3|11283.8|11268.8|1
1638158350000|2021-11-29 03:59:10|11284.2|11269.2|11284.2|11269.2|11284.2|11269.2|11284.2|11269.2|0
1638158390000|2021-11-29 03:59:50|11285.2|11270.2|11285.2|11270.2|11285.2|11270.2|11285.2|11270.2|0
1638158400000|2021-11-29 04:00:00|11288.7|11273.7|11288.7|11273.7|11288.7|11273.7|11288.7|11273.7|6
1638158420000|2021-11-29 04:00:20|11289.2|11274.2|11286.7|11271.7|11289.2|11274.2|11286.7|11271.7|2
1638158430000|2021-11-29 04:00:30|11284.7|11269.7|11287.2|11272.2|11287.2|11272.2|11284.7|11269.7|0
1638158570000|2021-11-29 04:02:50|11285.8|11270.8|11285.2|11270.2|11285.8|11270.8|11285.2|11270.2|1
1638158640000|2021-11-29 04:04:00|11287.2|11272.2|11287.2|11272.2|11287.2|11272.2|11287.2|11272.2|5
1638158710000|2021-11-29 04:05:10|11285.7|11270.7|11285.7|11270.7|11286.2|11271.2|11285.7|11270.7|1
1638158760000|2021-11-29 04:06:00|11285.6|11270.6|11284.2|11269.2|11285.6|11270.6|11284.2|11269.2|1
1638158770000|2021-11-29 04:06:10|11283.3|11268.3|11283.3|11268.3|11283.3|11268.3|11283.3|11268.3|0
1638158930000|2021-11-29 04:08:50|11283.2|11268.2|11288.2|11273.2|11288.2|11273.2|11283.2|11268.2|10
1638158940000|2021-11-29 04:09:00|11288.6|11273.6|11294.2|11279.2|11295.1|11280.1|11288.6|11273.6|17
1638158950000|2021-11-29 04:09:10|11293.7|11278.7|11293.2|11278.2|11293.7|11278.7|11293.2|11278.2|0
1638159050000|2021-11-29 04:10:50|11294.2|11279.2|11294.2|11279.2|11294.2|11279.2|11294.2|11279.2|1
1638159060000|2021-11-29 04:11:00|||||||||4
1638159120000|2021-11-29 04:12:00|11293.2|11278.2|11293.2|11278.2|11293.2|11278.2|11293.2|11278.2|2
1638159240000|2021-11-29 04:14:00|11294.2|11279.2|11294.2|11279.2|11295.7|11280.7|11294.2|11279.2|6
1638159420000|2021-11-29 04:17:00|11294.7|11279.7|11294.7|11279.7|11294.7|11279.7|11294.7|11279.7|0
1638159480000|2021-11-29 04:18:00|11295.6|11280.6|11295.7|11280.7|11295.7|11280.7|11295.6|11280.6|4
1638159540000|2021-11-29 04:19:00|11303.1|11288.1|11307|11292|11307|11292|11303.1|11288.1|14
1638159600000|2021-11-29 04:20:00|11306.9|11291.9|11303.6|11288.6|11306.9|11291.9|11303.6|11288.6|1
1638159610000|2021-11-29 04:20:10|11301.5|11286.5|11289.7|11274.7|11301.5|11286.5|11289.7|11274.7|7
1638159630000|2021-11-29 04:20:30|11289.5|11274.5|11283.6|11268.6|11289.5|11274.5|11283.6|11268.6|2
1638159710000|2021-11-29 04:21:50|11282.1|11267.1|11282|11267|11282.1|11267.1|11282|11267|0
1638159840000|2021-11-29 04:24:00|||||||||1
1638160030000|2021-11-29 04:27:10|11282.3|11267.3|11288|11273|11288|11273|11282.3|11267.3|2
1638160050000|2021-11-29 04:27:30|11288.1|11273.1|11288.1|11273.1|11288.1|11273.1|11288.1|11273.1|0
1638160080000|2021-11-29 04:28:00|11288|11273|11288|11273|11288|11273|11288|11273|0
1638160140000|2021-11-29 04:29:00|11289|11274|11292|11277|11292|11277|11289|11274|9
1638160290000|2021-11-29 04:31:30|11293|11278|11292|11277|11293|11278|11292|11277|7
1638160320000|2021-11-29 04:32:00|11294.5|11279.5|11294.5|11279.5|11294.5|11279.5|11294.5|11279.5|0
1638160440000|2021-11-29 04:34:00|11295.5|11280.5|11295.5|11280.5|11295.5|11280.5|11295.5|11280.5|1
1638160510000|2021-11-29 04:35:10|11290.5|11275.5|11290.5|11275.5|11290.5|11275.5|11290.5|11275.5|1
1638160520000|2021-11-29 04:35:20|11289.5|11274.5|11289.5|11274.5|11289.5|11274.5|11289.5|11274.5|0
1638160590000|2021-11-29 04:36:30|11283.5|11268.5|11280.9|11265.9|11283.5|11268.5|11280.9|11265.9|1
1638160610000|2021-11-29 04:36:50|11280.8|11265.8|11283.5|11258.5|11283.5|11265.8|11280.8|11258.5|1
1638160620000|2021-11-29 04:37:00|11283.3|11258.3|11282.4|11257.4|11283.3|11258.3|11281.9|11256.9|6
1638160690000|2021-11-29 04:38:10|11281.9|11256.9|11282.4|11257.4|11282.4|11257.4|11281.5|11256.5|1
1638160840000|2021-11-29 04:40:40|11281.9|11256.9|11282.4|11257.4|11282.4|11257.4|11281.9|11256.9|0
1638160920000|2021-11-29 04:42:00|11273.9|11258.9|11269.5|11254.5|11273.9|11258.9|11269.5|11254.5|0
1638161000000|2021-11-29 04:43:20|11272.3|11257.3|11268.5|11253.5|11272.3|11257.3|11268.5|11253.5|1
1638161040000|2021-11-29 04:44:00|11268.6|11253.6|11272.4|11257.4|11272.4|11257.4|11268.6|11253.6|2
1638161340000|2021-11-29 04:49:00|11275.5|11260.5|11276.4|11261.4|11276.4|11261.4|11275.4|11260.4|1
1638161350000|2021-11-29 04:49:10|11276.5|11261.5|11276.5|11261.5|11276.5|11261.5|11276.5|11261.5|0
1638161740000|2021-11-29 04:55:40|11270.5|11255.5|11271|11256|11271|11256|11270.5|11255.5|1
1638161750000|2021-11-29 04:55:50|||||||||1
1638161760000|2021-11-29 04:56:00|11270.9|11255.9|11270.9|11255.9|11270.9|11255.9|11270.9|11255.9|0
1638161770000|2021-11-29 04:56:10|11270.5|11255.5|11270.5|11255.5|11270.5|11255.5|11270.5|11255.5|1
1638161860000|2021-11-29 04:57:40|11271.5|11256.5|11271.5|11256.5|11271.5|11256.5|11271.5|11256.5|0
1638162080000|2021-11-29 05:01:20|11271|11256|11259.5|11244.5|11271|11256|11259.5|11244.5|1
1638162360000|2021-11-29 05:06:00|11260.9|11245.9|11260.5|11245.5|11260.9|11245.9|11260.5|11245.5|2
1638162370000|2021-11-29 05:06:10|11264.2|11249.2|11264.5|11249.5|11264.5|11249.5|11264.2|11249.2|7
1638162400000|2021-11-29 05:06:40|11260|11245|11260|11245|11260|11245|11260|11245|0
1638162430000|2021-11-29 05:07:10|11258.1|11243.1|11258|11243|11258.1|11243.1|11258|11243|0
1638162440000|2021-11-29 05:07:20|11257|11242|11257|11242|11257|11242|11257|11242|0
1638162450000|2021-11-29 05:07:30|11263.9|11248.9|11264.4|11249.4|11264.4|11249.4|11263.9|11248.9|1
1638162460000|2021-11-29 05:07:40|11264|11249|11264.4|11249.4|11264.4|11249.4|11264|11249|0
1638162470000|2021-11-29 05:07:50|11264|11249|11264.4|11249.4|11264.4|11249.4|11264|11249|0
1638162480000|2021-11-29 05:08:00|11263.9|11248.9|11264.4|11249.4|11264.4|11249.4|11263.9|11248.9|0
1638162490000|2021-11-29 05:08:10|11264|11249|11264.4|11249.4|11264.4|11249.4|11264|11249|0
1638162500000|2021-11-29 05:08:20|11263.9|11248.9|11263.9|11248.9|11263.9|11248.9|11263.9|11248.9|0
1638162670000|2021-11-29 05:11:10|11263.5|11248.5|11263.5|11248.5|11263.5|11248.5|11263.5|11248.5|2
1638162910000|2021-11-29 05:15:10|11256|11241|11256|11241|11256|11241|11256|11241|2
1638163150000|2021-11-29 05:19:10|11251|11236|11250.5|11235.5|11251|11236|11250.5|11235.5|2
1638163200000|2021-11-29 05:20:00||11225.5||11225.5||11225.5||11225.5|4
1638163360000|2021-11-29 05:22:40|11250|11225|11250.5|11225.5|11250.5|11225.5|11250|11225|0
1638163420000|2021-11-29 05:23:40|11251.5|11214|11242.1|11217.1|11251.5|11217.1|11242.1|11212.8|15
1638163430000|2021-11-29 05:23:50|11231.5|11216.5|11231.5|11216.5|11231.5|11216.5|11231.5|11216.5|0
1638163440000|2021-11-29 05:24:00|11231.1|11216.1|11231.1|11216.1|11231.1|11216.1|11231.1|11216.1|0
1638163510000|2021-11-29 05:25:10|11231|11216|11236.1|11221.1|11237.6|11222.6|11230.1|11215.1|4
1638163520000|2021-11-29 05:25:20|11228.1|11213.1|11228.1|11213.1|11228.1|11213.1|11228.1|11213.1|2
1638163530000|2021-11-29 05:25:30|11228.6|11213.6|11228.6|11213.6|11228.6|11213.6|11228.6|11213.6|0
1638163540000|2021-11-29 05:25:40|11224.8|11209.8|11224.6|11209.6|11224.8|11209.8|11224.6|11209.6|0
1638163560000|2021-11-29 05:26:00|11219.1|11204.1|11219.1|11204.1|11219.1|11204.1|11219.1|11204.1|8
1638163700000|2021-11-29 05:28:20|11219.2|11204.2|11219.2|11204.2|11219.2|11204.2|11219.2|11204.2|1
1638163710000|2021-11-29 05:28:30|||||||||2
1638163800000|2021-11-29 05:30:00|11215.2|11200.2|11215.2|11200.2|11215.2|11200.2|11215.2|11200.2|11
1638163820000|2021-11-29 05:30:20|11217.1|11202.1|11217.1|11202.1|11217.1|11202.1|11217.1|11202.1|1
1638163840000|2021-11-29 05:30:40|11217.2|11202.2|11217.6|11202.6|11217.6|11202.6|11217.2|11202.2|1
1638163850000|2021-11-29 05:30:50|11220.6|11205.6|11220.6|11205.6|11220.6|11205.6|11220.6|11205.6|5
1638163890000|2021-11-29 05:31:30|11222.1|11207.1|11226.3|11211.3|11226.3|11211.3|11222.1|11207.1|1
1638163900000|2021-11-29 05:31:40|11226.6|11211.6|11233|11218|11233|11218|11226.6|11211.6|0
1638163910000|2021-11-29 05:31:50|11234.1|11219.1|11260.8|11223.3|11260.8|11223.3|11234.1|11216.3|0
1638163920000|2021-11-29 05:32:00|11261.8|11224.3|11256|11218.5|11262.4|11224.9|11256|11218.5|11
1638163930000|2021-11-29 05:32:10|11256.5|11219|11256.5|11219|11256.5|11219|11256.5|11219|0
1638163940000|2021-11-29 05:32:20|11250.5|11213|11250.5|11213|11250.5|11213|11250.5|11213|5
1638163950000|2021-11-29 05:32:30|11249.5|11212|11248|11210.5|11249.5|11212|11248|11210.5|20
1638163970000|2021-11-29 05:32:50|11247.8|11210.3|11241.2|11203.7|11247.8|11210.3|11241.2|11203.7|2
1638163980000|2021-11-29 05:33:00|11241.1|11203.6|11239.2|11201.7|11241.1|11203.6|11239.2|11201.7|5
1638163990000|2021-11-29 05:33:10|11238.2|11200.7|11238.2|11200.7|11238.2|11200.7|11238.2|11200.7|0
1638164010000|2021-11-29 05:33:30|11237.2|11199.7|11237.2|11199.7|11237.2|11199.7|11237.2|11199.7|0
1638164060000|2021-11-29 05:34:20|11237.7|11200.2|11237.7|11200.2|11237.7|11200.2|11237.7|11200.2|0
1638164070000|2021-11-29 05:34:30|11237.6|11200.1|11234.6|11197.1|11237.6|11200.1|11234.6|11197.1|0
1638164110000|2021-11-29 05:35:10|11235.1|11197.6|11235.6|11198.1|11235.6|11198.1|11235.1|11197.6|0
1638164120000|2021-11-29 05:35:20|11234.1|11196.6|11232.1|11194.6|11234.1|11196.6|11232.1|11194.6|0
1638164130000|2021-11-29 05:35:30|11232|11194.5|11232.5|11195|11232.5|11195|11232|11194.5|0
1638164250000|2021-11-29 05:37:30|11233.8|11196.3|11232.2|11194.7|11233.8|11204.2|11229.2|11194.7|1
1638164260000|2021-11-29 05:37:40|11232|11194.5|11232|11194.5|11232|11194.5|11232|11194.5|0
1638164530000|2021-11-29 05:42:10|11231.9|11194.4|11231.9|11194.4|11231.9|11194.4|11231.9|11194.4|0
1638164540000|2021-11-29 05:42:20|11232.9|11195.4|11232.9|11195.4|11232.9|11195.4|11232.9|11195.4|0
1638164580000|2021-11-29 05:43:00|11232.5|11195|11231.5|11194|11232.5|11195|11231.5|11194|0
1638164610000|2021-11-29 05:43:30|||||||||2
1638164670000|2021-11-29 05:44:30|11231.9|11194.4|11232|11194.5|11232|11194.5|11231.9|11194.4|0
1638164680000|2021-11-29 05:44:40|11212.7|11197.7|11212.2|11197.2|11212.7|11197.7|11212.2|11197.2|0
1638164820000|2021-11-29 05:47:00|11211.7|11196.7|11211.7|11196.7|11211.7|11196.7|11211.7|11196.7|0
1638164860000|2021-11-29 05:47:40|11214.1|11199.1|11214.1|11199.1|11214.1|11199.1|11214.1|11199.1|3
1638164870000|2021-11-29 05:47:50|11222.4|11197.4|11215.2|11200.2|11222.4|11201.2|11215.2|11197.4|0
1638164940000|2021-11-29 05:49:00|11214.7|11199.7|11214.7|11199.7|11214.7|11199.7|11214.7|11199.7|0
1638165080000|2021-11-29 05:51:20|11215.2|11200.2|11215.2|11200.2|11215.2|11200.2|11215.2|11200.2|0
1638165100000|2021-11-29 05:51:40|11214.7|11199.7|11214.7|11199.7|11214.7|11199.7|11214.7|11199.7|1
1638165180000|2021-11-29 05:53:00|11215.2|11200.2|11215.2|11200.2|11215.2|11200.2|11215.2|11200.2|1
1638165490000|2021-11-29 05:58:10|11215.1|11200.1|11212.2|11197.2|11215.1|11200.1|11212.2|11197.2|1
1638165540000|2021-11-29 05:59:00|11214.2|11199.2|11214.2|11199.2|11214.2|11199.2|11214.2|11199.2|2
1638165550000|2021-11-29 05:59:10|11212.7|11197.7|11212.7|11197.7|11212.7|11197.7|11212.7|11197.7|0
1638165570000|2021-11-29 05:59:30|11211.3|11196.3|11211.2|11196.2|11211.3|11196.3|11211.2|11196.2|5
1638165580000|2021-11-29 05:59:40|11212.7|11197.7|11212.7|11197.7|11212.7|11197.7|11212.7|11197.7|3
1638165610000|2021-11-29 06:00:10|11211.8|11196.8|11211.7|11196.7|11211.8|11196.8|11211.7|11196.7|0
1638165630000|2021-11-29 06:00:30|||||||||1
1638165670000|2021-11-29 06:01:10|11214.5|11199.5|11216.7|11201.7|11216.7|11201.7|11214.5|11199.5|5
1638165680000|2021-11-29 06:01:20|11217.2|11202.2|11216.2|11201.2|11217.2|11202.2|11216.2|11201.2|0
1638165690000|2021-11-29 06:01:30|11215.3|11200.3|11213.7|11198.7|11215.3|11200.3|11213.1|11198.1|0
1638165720000|2021-11-29 06:02:00|11213.2|11198.2|11213.7|11198.7|11213.7|11198.7|11213.2|11198.2|0
1638165740000|2021-11-29 06:02:20|11212.2|11197.2|11212.2|11197.2|11212.2|11197.2|11212.2|11197.2|0
1638165750000|2021-11-29 06:02:30|11211.7|11196.7|11202.4|11187.4|11211.7|11196.7|11202.4|11187.4|1
1638165760000|2021-11-29 06:02:40|11202.3|11187.3|11202.3|11187.3|11202.3|11187.3|11202.3|11187.3|0
1638165800000|2021-11-29 06:03:20|11202.8|11187.8|11202.8|11187.8|11202.8|11187.8|11202.8|11187.8|0
1638165830000|2021-11-29 06:03:50|11207.5|11192.5|11201.8|11186.8|11207.5|11192.5|11201.8|11186.8|1
1638165920000|2021-11-29 06:05:20|11218|11203|11218.7|11203.7|11219.2|11204.2|11218|11203|18
1638165980000|2021-11-29 06:06:20|11212.7|11197.7|11223|11185.5|11223|11197.7|11210.9|11185.2|7
1638165990000|2021-11-29 06:06:30|11223.5|11186|11223.5|11186|11223.5|11186|11223.5|11186|0
1638166000000|2021-11-29 06:06:40|11223|11185.5|11222.5|11185|11223|11185.5|11222.5|11185|0
1638166010000|2021-11-29 06:06:50|11220.1|11195.1|11221.1|11196.1|11221.1|11196.1|11220.1|11195.1|0
1638166020000|2021-11-29 06:07:00|11221|11196|11219.9|11194.9|11221|11199|11214|11194.9|16
1638166030000|2021-11-29 06:07:10|11220.9|11195.9|11220.9|11195.9|11223.8|11199|11213.5|11186.3|5
1638166040000|2021-11-29 06:07:20|11223.9|11186.4|11223.9|11186.4|11223.9|11186.4|11223.9|11186.4|7
1638166050000|2021-11-29 06:07:30|11223.8|11186.3|11223.8|11186.3|11223.8|11186.3|11223.8|11186.3|0
1638166090000|2021-11-29 06:08:10|11223.7|11186.2|11213.4|11188.4|11223.7|11189.4|11213.4|11186.2|3
1638166110000|2021-11-29 06:08:30|11213.2|11188.2|11213.2|11188.2|11213.2|11188.2|11213.2|11188.2|0
1638166120000|2021-11-29 06:08:40|11211.3|11186.3|11211.3|11186.3|11211.3|11186.3|11211.3|11186.3|0
1638166130000|2021-11-29 06:08:50|||||||||4
1638166150000|2021-11-29 06:09:10|11205.4|11190.4|11204.8|11189.8|11205.4|11190.4|11204.8|11189.8|2
1638166160000|2021-11-29 06:09:20|11204.9|11189.9|11197|11182|11204.9|11189.9|11196.3|11181.3|57
1638166170000|2021-11-29 06:09:30|11197.1|11182.1|11202|11177|11204.4|11185|11191.9|11176.9|7
1638166180000|2021-11-29 06:09:40|11201.9|11176.9|11201.9|11176.9|11201.9|11176.9|11201.9|11176.9|0
1638166190000|2021-11-29 06:09:50|11201.4|11176.4|11201.4|11176.4|11201.4|11176.4|11201.4|11176.4|0
1638166200000|2021-11-29 06:10:00|11201.5|11176.5|11183|11168|11201.5|11177|11183|11168|9
1638166210000|2021-11-29 06:10:10|11184.9|11169.9|11184.1|11169.1|11185|11170|11183.6|11168.6|2
1638166290000|2021-11-29 06:11:30|11191.4|11166.4|11190.5|11165.5|11191.4|11166.4|11190.5|11165.5|0
1638166380000|2021-11-29 06:13:00|11185|11170|11190|11165|11190|11170|11184|11165|0
1638166390000|2021-11-29 06:13:10|11189.5|11164.5|11189.5|11164.5|11189.5|11164.5|11189.5|11164.5|0
1638166510000|2021-11-29 06:15:10|11189.4|11164.4|11189.4|11164.4|11189.4|11164.4|11189.4|11164.4|2
1638166540000|2021-11-29 06:15:40|11183|11168|11183.5|11168.5|11184|11169|11183|11168|0
1638166600000|2021-11-29 06:16:40|11183|11168|11183.5|11168.5|11183.5|11168.5|11183|11168|1
1638166610000|2021-11-29 06:16:50|11183.4|11168.4|11172.8|11157.8|11183.5|11168.5|11172.8|11157.8|34
1638166620000|2021-11-29 06:17:00|11172.7|11157.7|11172.7|11157.7|11172.7|11157.7|11172.7|11157.7|0
1638166630000|2021-11-29 06:17:10|||||||||3
1638166640000|2021-11-29 06:17:20|11173.7|11158.7|11175.2|11160.2|11175.2|11160.2|11173.7|11158.7|1
1638166660000|2021-11-29 06:17:40|11184.6|11159.6|11185.6|11160.6|11185.6|11160.6|11184.6|11159.6|0
1638166670000|2021-11-29 06:17:50|11186.1|11161.1|11182.1|11167.1|11186.1|11167.1|11182.1|11161.1|0
1638166690000|2021-11-29 06:18:10|11182.6|11167.6|11182.6|11167.6|11182.6|11167.6|11182.6|11167.6|0
1638166710000|2021-11-29 06:18:30|11179.7|11164.7|11179.7|11164.7|11179.7|11164.7|11179.7|11164.7|0
1638166770000|2021-11-29 06:19:30|11179.3|11164.3|11179.3|11164.3|11179.3|11164.3|11179.3|11164.3|1
1638166810000|2021-11-29 06:20:10|11179.2|11164.2|11179.2|11164.2|11179.2|11164.2|11179.2|11164.2|1
1638166830000|2021-11-29 06:20:30|11179.3|11164.3|11179.3|11164.3|11179.3|11164.3|11179.3|11164.3|0
1638166850000|2021-11-29 06:20:50|11178.3|11163.3|11175.8|11160.8|11178.3|11163.3|11175.8|11160.8|2
1638166860000|2021-11-29 06:21:00|11176.3|11161.3|11185.6|11170.6|11185.6|11170.6|11176.3|11161.3|9
1638166890000|2021-11-29 06:21:30|11186.5|11171.5|11186.8|11171.8|11186.8|11171.8|11186.5|11171.5|0
1638166930000|2021-11-29 06:22:10|11187.2|11172.2|11187.2|11172.2|11187.2|11172.2|11187.2|11172.2|0
1638166960000|2021-11-29 06:22:40|11186.7|11171.7|11186.2|11171.2|11186.7|11171.7|11185.7|11170.7|0
1638166970000|2021-11-29 06:22:50|11183.2|11168.2|11183.2|11168.2|11183.2|11168.2|11183.2|11168.2|0
1638166990000|2021-11-29 06:23:10|11181.8|11166.8|11183.2|11168.2|11183.2|11168.2|11178.9|11163.9|0
1638167000000|2021-11-29 06:23:20|||||||||1
1638167030000|2021-11-29 06:23:50|11183.7|11168.7|11213.5|11176|11213.5|11176|11183.7|11168.7|3
1638167040000|2021-11-29 06:24:00|11214.5|11177|11214|11176.5|11214.5|11177|11213.5|11176|0
1638167050000|2021-11-29 06:24:10|11213.5|11176|11213.5|11176|11215|11177.5|11213.5|11176|0
1638167060000|2021-11-29 06:24:20|11213|11175.5|11200.2|11175.2|11213|11180.2|11200.2|11167.5|0
1638167120000|2021-11-29 06:25:20|11200.3|11175.3|11195.8|11170.8|11200.3|11175.3|11195.8|11170.8|6
1638167130000|2021-11-29 06:25:30|11195.7|11170.7|11184.2|11169.2|11195.7|11170.7|11184.2|11169.2|0
1638167140000|2021-11-29 06:25:40|11183.7|11168.7|11196.7|11171.7|11197.2|11172.2|11183.7|11168.7|13
1638167150000|2021-11-29 06:25:50|11197.2|11172.2|11197.2|11172.2|11197.2|11172.2|11196.7|11171.7|0
1638167190000|2021-11-29 06:26:30|11191.2|11176.2|11206.3|11168.8|11206.3|11176.2|11191.2|11168.8|1
1638167200000|2021-11-29 06:26:40|11199.3|11174.3|11199.7|11174.7|11199.7|11174.7|11199.2|11174.2|0
1638167210000|2021-11-29 06:26:50|11200.7|11175.7|11193.8|11178.8|11200.7|11179.3|11193.8|11175.7|0
1638167220000|2021-11-29 06:27:00|11193.7|11178.7|11193.7|11178.7|11193.7|11178.7|11193.7|11178.7|0
1638167230000|2021-11-29 06:27:10|11191.2|11176.2|11191.2|11176.2|11191.2|11176.2|11191.2|11176.2|0
1638167280000|2021-11-29 06:28:00|11193.7|11178.7|11193.2|11178.2|11193.7|11178.7|11193.2|11178.2|0
1638167290000|2021-11-29 06:28:10|11200.6|11175.6|11194.7|11179.7|11200.6|11179.7|11194.7|11175.6|0
1638167300000|2021-11-29 06:28:20|11194.2|11179.2|11190.4|11175.4|11194.2|11179.2|11190.4|11175.4|0
1638167310000|2021-11-29 06:28:30|11190.2|11175.2|11190.2|11175.2|11190.2|11175.2|11190.2|11175.2|0
1638167350000|2021-11-29 06:29:10|||||||||1
1638167360000|2021-11-29 06:29:20|11192.6|11177.6|11192.7|11177.7|11192.7|11177.7|11192.6|11177.6|0
1638167380000|2021-11-29 06:29:40|11192.8|11177.8|11192.8|11177.8|11192.8|11177.8|11192.8|11177.8|2
1638167410000|2021-11-29 06:30:10|11192.7|11177.7|11191.7|11176.7|11192.7|11177.7|11191.7|11176.7|2
1638167460000|2021-11-29 06:31:00|11191.2|11176.2|11191.7|11176.7|11191.7|11176.7|11191.2|11176.2|1
1638167480000|2021-11-29 06:31:20|||||||||1
1638167490000|2021-11-29 06:31:30|11192.2|11177.2|11192.2|11177.2|11192.2|11177.2|11192.2|11177.2|1
1638167500000|2021-11-29 06:31:40|11191.2|11176.2|11191.2|11176.2|11192.2|11177.2|11191.2|11176.2|0
1638167510000|2021-11-29 06:31:50|11192.2|11177.2|11186.2|11171.2|11192.2|11177.2|11186.2|11171.2|3
1638167520000|2021-11-29 06:32:00|11191.1|11176.1|11192.7|11177.7|11198.6|11178.2|11185.7|11170.7|1
1638167530000|2021-11-29 06:32:10|11190.2|11175.2|11190.2|11175.2|11190.2|11175.2|11190.2|11175.2|0
1638167560000|2021-11-29 06:32:40|11186|11171|11192.7|11177.7|11192.7|11177.7|11186|11171|10
1638167610000|2021-11-29 06:33:30|11192.2|11177.2|11192.2|11177.2|11192.2|11177.2|11192.2|11177.2|3
1638167660000|2021-11-29 06:34:20|||||||||1
1638167670000|2021-11-29 06:34:30|11192.1|11177.1|11195.7|11170.7|11195.7|11177.1|11192.1|11170.7|25
1638167690000|2021-11-29 06:34:50|||||||||1
1638167730000|2021-11-29 06:35:30|||||||||2
1638167740000|2021-11-29 06:35:40|11181.6|11166.6|11183.7|11168.7|11183.7|11168.7|11181.6|11166.6|5
1638167750000|2021-11-29 06:35:50|11183.6|11168.6|11179.7|11164.7|11186.2|11168.6|11179.7|11161.2|1
1638167760000|2021-11-29 06:36:00|11179.2|11164.2|11179.2|11164.2|11179.2|11164.2|11179.2|11164.2|1
1638167810000|2021-11-29 06:36:50|11179.7|11164.7|11188.1|11163.1|11188.1|11165.2|11179.7|11163.1|0
1638167820000|2021-11-29 06:37:00|11188.2|11163.2|11187.2|11162.2|11188.2|11163.2|11187.2|11162.2|0
1638167840000|2021-11-29 06:37:20|11187.7|11162.7|11187.7|11162.7|11187.7|11162.7|11187.7|11162.7|0
1638167870000|2021-11-29 06:37:50|11181.8|11166.8|11181.8|11166.8|11181.8|11166.8|11181.8|11166.8|0
1638167880000|2021-11-29 06:38:00|11181.5|11166.5|11179.5|11164.5|11181.5|11166.5|11179.5|11164.5|0
1638167900000|2021-11-29 06:38:20|11178.6|11163.6|11178.5|11163.5|11178.6|11163.6|11178.5|11163.5|0
1638167910000|2021-11-29 06:38:30|11179|11164|11179|11164|11179|11164|11179|11164|1
1638167950000|2021-11-29 06:39:10|11180|11165|11180|11165|11180|11165|11180|11165|1
1638168000000|2021-11-29 06:40:00|11181.8|11166.8|11182|11167|11182|11167|11181.8|11166.8|0
1638168010000|2021-11-29 06:40:10|11182.5|11167.5|11178.7|11163.7|11182.5|11167.5|11178.7|11163.7|2
1638168030000|2021-11-29 06:40:30|11179.2|11164.2|11179.2|11164.2|11179.2|11164.2|11179.2|11164.2|0
1638168050000|2021-11-29 06:40:50|||||||||1
1638168130000|2021-11-29 06:42:10|||||||||1
1638168140000|2021-11-29 06:42:20|11178.7|11163.7|11178.7|11163.7|11178.7|11163.7|11178.7|11163.7|2
1638168220000|2021-11-29 06:43:40|11179.1|11164.1|11179.2|11164.2|11179.2|11164.2|11179.1|11164.1|0
1638168330000|2021-11-29 06:45:30|||||||||2
1638168380000|2021-11-29 06:46:20|11176.7|11161.7|11176.7|11161.7|11176.7|11161.7|11176.7|11161.7|2
1638168390000|2021-11-29 06:46:30|||||||||2
1638168400000|2021-11-29 06:46:40|||||||||2
1638168410000|2021-11-29 06:46:50|||||||||6
1638168420000|2021-11-29 06:47:00|11178.7|11163.7|11178.7|11163.7|11178.7|11163.7|11178.7|11163.7|13
1638168430000|2021-11-29 06:47:10|11178.2|11163.2|11178.7|11163.7|11178.7|11163.7|11178.2|11163.2|1
1638168480000|2021-11-29 06:48:00|11178.8|11163.8|11178.8|11163.8|11178.8|11163.8|11178.8|11163.8|1
1638168490000|2021-11-29 06:48:10|11178.7|11163.7|11178.7|11163.7|11178.7|11163.7|11178.7|11163.7|1
1638168540000|2021-11-29 06:49:00|11178.9|11163.9|11178.7|11163.7|11178.9|11163.9|11178.7|11163.7|2
1638168550000|2021-11-29 06:49:10|||||||||1
1638168580000|2021-11-29 06:49:40|||||||||1
1638168630000|2021-11-29 06:50:30|||||||||2
1638168670000|2021-11-29 06:51:10|11178.6|11163.6|11178.6|11163.6|11178.6|11163.6|11178.6|11163.6|0
1638168710000|2021-11-29 06:51:50|11170.6|11155.6|11170.6|11155.6|11170.6|11155.6|11170.6|11155.6|1
1638168720000|2021-11-29 06:52:00|11169.7|11154.7|11169.6|11154.6|11169.7|11154.7|11169.6|11154.6|0
1638168740000|2021-11-29 06:52:20|11168.2|11153.2|11168.1|11153.1|11168.2|11153.2|11168.1|11153.1|0
1638168750000|2021-11-29 06:52:30|11165.1|11150.1|11165.1|11150.1|11165.1|11150.1|11165.1|11150.1|3
1638168770000|2021-11-29 06:52:50|11165.6|11150.6|11165.6|11150.6|11165.6|11150.6|11165.6|11150.6|0
1638168780000|2021-11-29 06:53:00|11165.8|11150.8|11165.8|11150.8|11165.8|11150.8|11165.8|11150.8|0
1638168790000|2021-11-29 06:53:10|11165.3|11150.3|11165.1|11150.1|11165.3|11150.3|11165.1|11150.1|1
1638168820000|2021-11-29 06:53:40|11163.7|11148.7|11163.7|11148.7|11163.7|11148.7|11163.6|11148.6|1
1638168840000|2021-11-29 06:54:00|11163.6|11148.6|11163.6|11148.6|11164.1|11149.1|11163.6|11148.6|7
1638168900000|2021-11-29 06:55:00|11166.5|11151.5|11168.6|11153.6|11169|11154|11166.5|11151.5|6
1638168910000|2021-11-29 06:55:10|11168.1|11153.1|11168.6|11153.6|11168.6|11153.6|11167.5|11152.5|1
1638168920000|2021-11-29 06:55:20|11169.1|11154.1|11169.1|11154.1|11169.1|11154.1|11169.1|11154.1|0
1638168950000|2021-11-29 06:55:50|11168.6|11153.6|11168.6|11153.6|11168.6|11153.6|11168.6|11153.6|0
1638168990000|2021-11-29 06:56:30|11169.1|11154.1|11169.1|11154.1|11169.1|11154.1|11169.1|11154.1|0
1638169010000|2021-11-29 06:56:50|11167.7|11152.7|11167.1|11152.1|11167.7|11152.7|11167.1|11152.1|1
1638169020000|2021-11-29 06:57:00|||||||||2
1638169090000|2021-11-29 06:58:10|11167.6|11152.6|11168.1|11153.1|11168.1|11153.1|11167.6|11152.6|1
1638169100000|2021-11-29 06:58:20|11165.6|11150.6|11165.1|11150.1|11165.6|11150.6|11165.1|11150.1|5
1638169120000|2021-11-29 06:58:40|||||||||1
1638169130000|2021-11-29 06:58:50|11164.4|11149.4|11151.1|11136.1|11164.4|11149.4|11151.1|11136.1|1
1638169140000|2021-11-29 06:59:00|||||||||2
1638169150000|2021-11-29 06:59:10|11152.1|11137.1|11152.3|11137.3|11157.5|11137.3|11151.1|11132.5|18
1638169160000|2021-11-29 06:59:20|11167.7|11130.2|11149.2|11134.2|11167.7|11134.4|11149.2|11130.2|0
1638169170000|2021-11-29 06:59:30|11148.9|11133.9|11147.5|11132.5|11148.9|11133.9|11147.5|11132.5|4
1638169180000|2021-11-29 06:59:40|11147.6|11132.6|11147.6|11132.6|11148.1|11133.1|11147.6|11132.6|2
1638169230000|2021-11-29 07:00:30|11148.5|11133.5|11148.6|11133.6|11148.6|11133.6|11148.5|11133.5|0
1638169240000|2021-11-29 07:00:40|11149.1|11134.1|11149.1|11134.1|11149.1|11134.1|11149.1|11134.1|1
1638169260000|2021-11-29 07:01:00|11149.6|11134.6|11149.6|11134.6|11149.6|11134.6|11149.6|11134.6|22
1638169270000|2021-11-29 07:01:10|11149.1|11134.1|11148.6|11133.6|11149.6|11134.6|11148.6|11133.6|2
1638169330000|2021-11-29 07:02:10|11148.4|11133.4|11147|11132|11148.4|11133.4|11147|11132|1
1638169360000|2021-11-29 07:02:40|||||||||1
1638169380000|2021-11-29 07:03:00|11146.5|11131.5|11146.5|11131.5|11146.5|11131.5|11146.5|11131.5|0
1638169390000|2021-11-29 07:03:10|11148.5|11133.5|11148.5|11133.5|11148.5|11133.5|11148.5|11133.5|0
1638169410000|2021-11-29 07:03:30|11149|11134|11149|11134|11149|11134|11149|11134|0
1638169500000|2021-11-29 07:05:00|11149.5|11134.5|11149.5|11134.5|11149.5|11134.5|11149.5|11134.5|0
1638169560000|2021-11-29 07:06:00|11149|11134|11149.5|11134.5|11149.5|11134.5|11149|11134|0
1638169570000|2021-11-29 07:06:10|11149.6|11134.6|11152|11137|11152|11137|11149.6|11134.6|1
1638169580000|2021-11-29 07:06:20|11151.5|11136.5|11151.5|11136.5|11151.5|11136.5|11151.5|11136.5|1
1638169590000|2021-11-29 07:06:30|11152|11137|11152|11137|11152|11137|11152|11137|0
1638169620000|2021-11-29 07:07:00|11152.5|11137.5|11152.5|11137.5|11152.5|11137.5|11152.5|11137.5|0
1638169630000|2021-11-29 07:07:10|11176.6|11139.1|11164.5|11139.5|11176.6|11139.5|11164.5|11139.1|0
1638169640000|2021-11-29 07:07:20|11176.4|11138.9|11172.7|11135.2|11176.4|11138.9|11172.7|11135.2|0
1638169670000|2021-11-29 07:07:50|11167|11142|11172.7|11135.2|11172.7|11142|11167|11135.2|0
1638169680000|2021-11-29 07:08:00|11167|11142|11167|11142|11167|11142|11167|11142|0
1638169710000|2021-11-29 07:08:30|11165.7|11150.7|11169.7|11154.7|11169.7|11154.7|11165.7|11150.7|0
1638169720000|2021-11-29 07:08:40|11169.2|11154.2|11168.7|11153.7|11169.2|11154.2|11168.7|11153.7|1
1638169730000|2021-11-29 07:08:50|11164.7|11149.7|11165.7|11150.7|11165.7|11150.7|11164.7|11149.7|0
1638169740000|2021-11-29 07:09:00|11166.7|11151.7|11173.7|11148.7|11183.6|11151.7|11166.7|11146.1|0
1638169750000|2021-11-29 07:09:10|11172.7|11147.7|11173.2|11148.2|11173.2|11148.2|11172.7|11147.7|0
1638169760000|2021-11-29 07:09:20|11166.7|11151.7|11173.2|11148.2|11173.2|11151.7|11166.7|11148.2|0
1638169780000|2021-11-29 07:09:40|11171.9|11156.9|11171.6|11156.6|11172.1|11157.1|11171.6|11156.6|0
1638169790000|2021-11-29 07:09:50|11172|11157|11172.1|11157.1|11172.1|11157.1|11172|11157|0
1638169800000|2021-11-29 07:10:00|11181.3|11156.3|11174.6|11159.6|11181.3|11159.6|11174.1|11156.3|0
1638169810000|2021-11-29 07:10:10|11174.1|11159.1|11174.1|11159.1|11174.1|11159.1|11174.1|11159.1|0
1638169820000|2021-11-29 07:10:20|11173.1|11158.1|11172.1|11157.1|11173.1|11158.1|11172.1|11157.1|0
1638169830000|2021-11-29 07:10:30|11171.1|11156.1|11171.1|11156.1|11171.1|11156.1|11171.1|11156.1|0
1638169850000|2021-11-29 07:10:50|11172.9|11157.9|11173.1|11158.1|11173.1|11158.1|11172.9|11157.9|0
1638169860000|2021-11-29 07:11:00|11172.6|11157.6|11173.1|11158.1|11173.1|11158.1|11172.6|11157.6|1
1638169890000|2021-11-29 07:11:30|11174.1|11159.1|11174.6|11159.6|11174.6|11159.6|11174.1|11159.1|2
1638169900000|2021-11-29 07:11:40|11173.6|11158.6|11162.1|11137.1|11173.6|11158.6|11158.3|11137.1|3
1638169910000|2021-11-29 07:11:50|11162.5|11137.5|11158.6|11143.6|11162.5|11143.6|11158.5|11137.5|2
1638169920000|2021-11-29 07:12:00|11162.6|11137.6|11158.6|11143.6|11162.6|11143.6|11158.5|11137.6|0
1638169930000|2021-11-29 07:12:10|11158.7|11143.7|11173.8|11136.3|11173.8|11143.7|11158.7|11136.3|6
1638169940000|2021-11-29 07:12:20|11166.1|11141.1|11166.1|11141.1|11166.1|11141.1|11166.1|11141.1|0
1638169950000|2021-11-29 07:12:30|11173.8|11136.3|11166.1|11141.1|11173.8|11141.1|11166.1|11136.3|2
1638169960000|2021-11-29 07:12:40|11166.5|11141.5|11166.6|11141.6|11166.6|11141.6|11166.5|11141.5|0
1638169970000|2021-11-29 07:12:50|11174.3|11136.8|11179.2|11141.7|11179.2|11141.7|11174.3|11136.8|4
1638169980000|2021-11-29 07:13:00|11183.2|11145.7|11185.2|11147.7|11185.2|11147.7|11183.2|11145.7|4
1638169990000|2021-11-29 07:13:10|11186.1|11148.6|11186.1|11148.6|11186.1|11148.6|11186.1|11148.6|0
1638170000000|2021-11-29 07:13:20|11186.2|11148.7|11187.7|11150.2|11187.7|11150.2|11186.2|11148.7|1
1638170010000|2021-11-29 07:13:30|11188.1|11150.6|11187.7|11150.2|11188.1|11150.6|11187.7|11150.2|1
1638170020000|2021-11-29 07:13:40|11188.1|11150.6|11187.7|11150.2|11188.1|11150.6|11187.6|11150.1|1
1638170040000|2021-11-29 07:14:00|11188.2|11150.7|11189.2|11151.7|11189.2|11151.7|11188.2|11150.7|0
1638170050000|2021-11-29 07:14:10|11189.7|11152.2|11188.7|11151.2|11189.7|11152.2|11188.2|11150.7|0
1638170070000|2021-11-29 07:14:30|11189.2|11151.7|11189.7|11152.2|11189.7|11152.2|11189.2|11151.7|0
1638170090000|2021-11-29 07:14:50|11190.1|11152.6|11190.2|11152.7|11190.2|11152.7|11190.1|11152.6|0
1638170100000|2021-11-29 07:15:00|11191.2|11153.7|11191.2|11153.7|11191.2|11153.7|11191.2|11153.7|0
1638170120000|2021-11-29 07:15:20|11190.7|11153.2|11190.7|11153.2|11190.7|11153.2|11190.7|11153.2|0
1638170130000|2021-11-29 07:15:30|11191.2|11153.7|11191.2|11153.7|11191.2|11153.7|11191.2|11153.7|0
1638170160000|2021-11-29 07:16:00|11191.6|11154.1|11191.7|11154.2|11191.7|11154.2|11191.1|11153.6|0
1638170220000|2021-11-29 07:17:00|11191.2|11153.7|11192.1|11154.6|11192.1|11154.6|11191.2|11153.7|0
1638170230000|2021-11-29 07:17:10|11192.2|11154.7|11192.2|11154.7|11192.2|11154.7|11192.2|11154.7|0
1638170250000|2021-11-29 07:17:30|11190.4|11165.4|11190.4|11165.4|11190.4|11165.4|11190.4|11165.4|0
1638170280000|2021-11-29 07:18:00|11185.9|11170.9|11185.9|11170.9|11185.9|11170.9|11185.9|11170.9|0
1638170290000|2021-11-29 07:18:10|11191.2|11153.7|11190.7|11153.2|11191.2|11153.7|11190.7|11153.2|1
1638170340000|2021-11-29 07:19:00|11191.2|11153.7|11191.2|11153.7|11191.2|11153.7|11191.2|11153.7|0
1638170400000|2021-11-29 07:20:00|11190.7|11153.2|11191.6|11154.1|11191.6|11154.1|11190.7|11153.2|0
1638170410000|2021-11-29 07:20:10|11191.7|11154.2|11191.7|11154.2|11191.7|11154.2|11191.7|11154.2|0
1638170420000|2021-11-29 07:20:20|11190.7|11153.2|11190.7|11153.2|11190.7|11153.2|11190.7|11153.2|1
1638170430000|2021-11-29 07:20:30|11190.4|11152.9|11186.2|11148.7|11190.4|11152.9|11186.2|11148.7|1
1638170440000|2021-11-29 07:20:40|11186.6|11149.1|11164.9|11149.9|11186.7|11151|11164.9|11149.1|0
1638170450000|2021-11-29 07:20:50|11164.6|11149.6|11171.7|11134.2|11171.7|11149.6|11164.6|11133.1|1
1638170460000|2021-11-29 07:21:00|11166.9|11141.9|11167.9|11142.9|11167.9|11142.9|11166.9|11141.9|0
1638170520000|2021-11-29 07:22:00|11168.4|11143.4|11168.4|11143.4|11168.4|11143.4|11168.4|11143.4|0
1638170530000|2021-11-29 07:22:10|11169.3|11144.3|11164.9|11149.9|11169.4|11149.9|11164.9|11144.3|0
1638170580000|2021-11-29 07:23:00|11165.8|11150.8|11165.9|11150.9|11165.9|11150.9|11165.8|11150.8|0
1638170590000|2021-11-29 07:23:10|11166.4|11151.4|11166.4|11151.4|11166.4|11151.4|11166.4|11151.4|0
1638170610000|2021-11-29 07:23:30|11165.9|11150.9|11165.9|11150.9|11165.9|11150.9|11165.9|11150.9|0
1638170640000|2021-11-29 07:24:00|11166.4|11151.4|11166.4|11151.4|11166.4|11151.4|11166.4|11151.4|0
1638170700000|2021-11-29 07:25:00|11165.9|11150.9|11166.8|11151.8|11166.8|11151.8|11165.9|11150.9|0
1638170710000|2021-11-29 07:25:10|11166.9|11151.9|11166.9|11151.9|11166.9|11151.9|11166.9|11151.9|0
1638170750000|2021-11-29 07:25:50|11167.3|11152.3|11191.6|11154.1|11191.6|11154.1|11167.3|11149.1|1
1638170760000|2021-11-29 07:26:00|11175.4|11160.4|11174.9|11159.9|11179.4|11160.4|11174.9|11154.4|0
1638170770000|2021-11-29 07:26:10|11175.4|11160.4|11175.4|11160.4|11175.4|11160.4|11175.4|11160.4|0
1638170790000|2021-11-29 07:26:30|11174.9|11159.9|11174.9|11159.9|11174.9|11159.9|11174.9|11159.9|0
1638170810000|2021-11-29 07:26:50|11176.9|11161.9|11176.9|11161.9|11176.9|11161.9|11176.9|11161.9|0
1638170820000|2021-11-29 07:27:00|11177.4|11162.4|11177.4|11162.4|11177.4|11162.4|11177.4|11162.4|0
1638170840000|2021-11-29 07:27:20|11176.9|11161.9|11176.9|11161.9|11176.9|11161.9|11176.9|11161.9|1
1638170850000|2021-11-29 07:27:30|11176.4|11161.4|11176.4|11161.4|11176.4|11161.4|11176.4|11161.4|3
1638170860000|2021-11-29 07:27:40|11173.9|11158.9|11173.9|11158.9|11173.9|11158.9|11173.9|11158.9|2
1638170870000|2021-11-29 07:27:50|11173.4|11158.4|11174.4|11159.4|11174.4|11159.4|11173.4|11158.4|0
1638170880000|2021-11-29 07:28:00|11174.9|11159.9|11174.9|11159.9|11174.9|11159.9|11174.9|11159.9|0
1638170890000|2021-11-29 07:28:10|11181.4|11156.4|11181.4|11156.4|11181.4|11156.4|11181.4|11156.4|0
1638170940000|2021-11-29 07:29:00|11182.5|11157.5|11182.9|11157.9|11182.9|11157.9|11182|11157|4
1638170950000|2021-11-29 07:29:10|11183|11158|11183|11158|11183|11158|11183|11158|0
1638170970000|2021-11-29 07:29:30|11183.5|11158.5|11183.5|11158.5|11183.5|11158.5|11183.5|11158.5|0
1638170980000|2021-11-29 07:29:40|11178|11163|11178|11163|11178|11163|11178|11163|0
1638170990000|2021-11-29 07:29:50|11182.5|11157.5|11182.5|11157.5|11182.5|11157.5|11182.5|11157.5|0
1638171000000|2021-11-29 07:30:00|11181.1|11156.1|11181.5|11156.5|11181.5|11156.5|11181|11156|0
1638171010000|2021-11-29 07:30:10|11182|11167|11182|11167|11182|11167|11182|11167|0
1638171050000|2021-11-29 07:30:50|11184.9|11169.9|11184.9|11169.9|11184.9|11169.9|11184.9|11169.9|3
1638171060000|2021-11-29 07:31:00|11185.4|11170.4|11185.9|11170.9|11185.9|11170.9|11185.4|11170.4|0
1638171080000|2021-11-29 07:31:20|11187.4|11172.4|11187.4|11172.4|11187.4|11172.4|11187.4|11172.4|0
1638171110000|2021-11-29 07:31:50|11181.6|11166.6|11181|11166|11181.6|11166.6|11181|11166|3
1638171120000|2021-11-29 07:32:00|11181.5|11166.5|11181.5|11166.5|11181.5|11166.5|11181.5|11166.5|0
1638171140000|2021-11-29 07:32:20|11186.9|11171.9|11186.9|11171.9|11186.9|11171.9|11186.9|11171.9|3
1638171160000|2021-11-29 07:32:40|11186.4|11171.4|11186.4|11171.4|11186.4|11171.4|11186.4|11171.4|1
1638171170000|2021-11-29 07:32:50|||||||||1
1638171180000|2021-11-29 07:33:00|11186.9|11171.9|11186.4|11171.4|11186.9|11171.9|11186.4|11171.4|2
1638171190000|2021-11-29 07:33:10|11185.9|11170.9|11186.4|11171.4|11186.9|11171.9|11185.9|11170.9|1
1638171200000|2021-11-29 07:33:20|||||||||1
1638171210000|2021-11-29 07:33:30|11183.9|11168.9|11183.9|11168.9|11183.9|11168.9|11183.9|11168.9|0
1638171240000|2021-11-29 07:34:00|11184.4|11169.4|11184.4|11169.4|11184.4|11169.4|11184.4|11169.4|0
1638171290000|2021-11-29 07:34:50|11183.9|11168.9|11183.9|11168.9|11183.9|11168.9|11183.9|11168.9|0
1638171300000|2021-11-29 07:35:00|11183.4|11168.4|11187.4|11172.4|11187.4|11172.4|11183.4|11168.4|1
1638171360000|2021-11-29 07:36:00|11186.4|11171.4|11187.9|11172.9|11187.9|11172.9|11186.4|11171.4|0
1638171420000|2021-11-29 07:37:00|11186.6|11149.1|11187.4|11149.9|11199.6|11173.4|11186.6|11149.1|1
1638171430000|2021-11-29 07:37:10|11186.6|11149.1|11186.6|11149.1|11186.6|11149.1|11186.6|11149.1|0
1638171440000|2021-11-29 07:37:20|11185.7|11148.2|11186.2|11148.7|11186.2|11148.7|11185.7|11148.2|0
1638171470000|2021-11-29 07:37:50|11186.7|11149.2|11185.8|11148.3|11186.7|11149.2|11185.3|11147.8|0
1638171480000|2021-11-29 07:38:00|11186.3|11148.8|11189.2|11151.7|11189.2|11151.7|11186.3|11148.8|0
1638171490000|2021-11-29 07:38:10|11188.2|11150.7|11189.7|11152.2|11189.7|11152.2|11188.2|11150.7|2
1638171500000|2021-11-29 07:38:20|11188.8|11151.3|11189.2|11151.7|11189.2|11151.7|11188.7|11151.2|0
1638171510000|2021-11-29 07:38:30|11189.7|11152.2|11189.7|11152.2|11189.7|11152.2|11189.7|11152.2|0
1638171520000|2021-11-29 07:38:40|11189.2|11151.7|11189.2|11151.7|11189.2|11151.7|11189.2|11151.7|0
1638171530000|2021-11-29 07:38:50|11189.7|11152.2|11184.5|11169.5|11189.7|11169.5|11177|11149.7|0
1638171540000|2021-11-29 07:39:00|11185|11170|11185|11170|11185|11170|11185|11170|0
1638171560000|2021-11-29 07:39:20|11184.5|11169.5|11185|11170|11185|11170|11184.5|11169.5|0
1638171600000|2021-11-29 07:40:00|11184.5|11169.5|11185.5|11170.5|11185.5|11170.5|11184.5|11169.5|0
1638171610000|2021-11-29 07:40:10|11185|11170|11185.5|11170.5|11185.5|11170.5|11185|11170|0
1638171630000|2021-11-29 07:40:30|11188.5|11173.5|11187.2|11172.2|11192.8|11177.8|11187.2|11172.2|2
1638171640000|2021-11-29 07:40:40|11186.9|11171.9|11187.4|11172.4|11187.4|11172.4|11186.9|11171.9|0
1638171660000|2021-11-29 07:41:00|11187.9|11172.9|11187.9|11172.9|11187.9|11172.9|11187.9|11172.9|0
1638171700000|2021-11-29 07:41:40|11187.5|11172.5|11180|11165|11187.5|11172.5|11180|11165|1
1638171710000|2021-11-29 07:41:50|11184.4|11169.4|11184.4|11169.4|11184.4|11169.4|11184.4|11169.4|1
1638171720000|2021-11-29 07:42:00|11184.8|11169.8|11193.9|11168.9|11193.9|11169.9|11184.8|11168.9|4
1638171780000|2021-11-29 07:43:00|11192.9|11167.9|11194.3|11169.3|11194.3|11169.3|11192.9|11167.9|0
1638171790000|2021-11-29 07:43:10|11194.4|11169.4|11194.4|11169.4|11194.4|11169.4|11194.4|11169.4|0
1638171840000|2021-11-29 07:44:00|11193|11168|11189.8|11174.8|11193|11174.8|11189.8|11168|0
1638171850000|2021-11-29 07:44:10|11189.9|11174.9|11189.9|11174.9|11189.9|11174.9|11189.9|11174.9|0
1638171900000|2021-11-29 07:45:00|11193|11168|11190.4|11175.4|11193|11175.4|11190.4|11168|0
1638171960000|2021-11-29 07:46:00|11193.1|11168.1|11190.7|11175.7|11193.1|11175.7|11190.7|11168.1|0
1638171970000|2021-11-29 07:46:10|11192.9|11167.9|11192.9|11167.9|11192.9|11167.9|11192.9|11167.9|1
1638172000000|2021-11-29 07:46:40|11186|11171|11186|11171|11186|11171|11186|11171|0
1638172020000|2021-11-29 07:47:00|11187|11172|11187|11172|11187|11172|11187|11172|0
1638172080000|2021-11-29 07:48:00|11186|11171|11187|11172|11187|11172|11186|11171|0
1638172140000|2021-11-29 07:49:00|11186.1|11171.1|11187|11172|11187|11172|11186.1|11171.1|0
1638172200000|2021-11-29 07:50:00|11186.1|11171.1|11187.4|11172.4|11187.4|11172.4|11186.1|11171.1|0
1638172210000|2021-11-29 07:50:10|11187.5|11172.5|11187.5|11172.5|11187.5|11172.5|11187.5|11172.5|0
1638172260000|2021-11-29 07:51:00|11186|11171|11187.9|11172.9|11187.9|11172.9|11186|11171|0
1638172270000|2021-11-29 07:51:10|11188|11173|11188|11173|11188|11173|11188|11173|0
1638172300000|2021-11-29 07:51:40|11187.9|11172.9|11186|11171|11187.9|11172.9|11186|11171|1
1638172320000|2021-11-29 07:52:00|11187|11172|11187|11172|11187|11172|11187|11172|0
1638172340000|2021-11-29 07:52:20|11187.5|11172.5|11187.5|11172.5|11187.5|11172.5|11187.5|11172.5|0
1638172380000|2021-11-29 07:53:00|11188|11173|11188|11173|11188|11173|11188|11173|0
1638172440000|2021-11-29 07:54:00|11188.5|11173.5|11188.5|11173.5|11188.5|11173.5|11188.5|11173.5|0
1638172460000|2021-11-29 07:54:20|11189.5|11174.5|11189.5|11174.5|11189.5|11174.5|11189.5|11174.5|0
1638172490000|2021-11-29 07:54:50|11189.4|11174.4|11188.5|11173.5|11189.4|11174.4|11188.5|11173.5|1
1638172500000|2021-11-29 07:55:00|11188|11173|11188|11173|11188.5|11173.5|11188|11173|2
1638172510000|2021-11-29 07:55:10|11187|11172|11187|11172|11187|11172|11187|11172|2
1638172520000|2021-11-29 07:55:20|11191.5|11166.5|11191.5|11166.5|11191.5|11166.5|11191.5|11166.5|0
1638172530000|2021-11-29 07:55:30|11182.7|11167.7|11182.7|11167.7|11182.7|11167.7|11182.7|11167.7|0
1638172540000|2021-11-29 07:55:40|11182.5|11167.5|11190.4|11165.4|11190.4|11167.5|11182.5|11165.4|1
1638172550000|2021-11-29 07:55:50|11190|11165|11190|11165|11190|11165|11190|11165|0
1638172560000|2021-11-29 07:56:00|11180.7|11165.7|11180.7|11165.7|11180.7|11165.7|11180.7|11165.7|0
1638172570000|2021-11-29 07:56:10|11190|11165|11190|11165|11190|11165|11190|11165|1
1638172580000|2021-11-29 07:56:20|11180.7|11165.7|11180.5|11165.5|11180.7|11165.7|11180.5|11165.5|0
1638172590000|2021-11-29 07:56:30|11180.7|11165.7|11189.9|11164.9|11189.9|11165.7|11180.7|11164.9|1
1638172610000|2021-11-29 07:56:50|11180.7|11165.7|11180.7|11165.7|11180.7|11165.7|11180.7|11165.7|0
1638172620000|2021-11-29 07:57:00|11180.5|11165.5|11189.8|11164.8|11189.8|11167|11180.5|11164.8|1
1638172630000|2021-11-29 07:57:10|11189.9|11164.9|11180.5|11165.5|11189.9|11165.7|11180.5|11164.9|0
1638172650000|2021-11-29 07:57:30|11189.9|11164.9|11189.9|11164.9|11189.9|11164.9|11189.9|11164.9|1
1638172660000|2021-11-29 07:57:40|11180.5|11165.5|11180.5|11165.5|11180.5|11165.5|11180.5|11165.5|0
1638172670000|2021-11-29 07:57:50|11189.7|11164.7|11189.9|11164.9|11189.9|11164.9|11189.7|11164.7|1
1638172690000|2021-11-29 07:58:10|11190.4|11165.4|11191.4|11166.4|11191.4|11173|11180|11165|2
1638172700000|2021-11-29 07:58:20|11186.9|11171.9|11186.9|11171.9|11186.9|11171.9|11186.9|11171.9|0
1638172710000|2021-11-29 07:58:30|11187.4|11172.4|11187.9|11172.9|11187.9|11172.9|11187.4|11172.4|0
1638172770000|2021-11-29 07:59:30|11188.4|11173.4|11188.4|11173.4|11188.4|11173.4|11188.4|11173.4|1
1638172780000|2021-11-29 07:59:40|11188.9|11173.9|11188.9|11173.9|11188.9|11173.9|11188.9|11173.9|0
1638172800000|2021-11-29 08:00:00|11189.4|11174.4|11190.4|11175.4|11190.4|11175.4|11189.4|11174.4|0
1638172860000|2021-11-29 08:01:00|11190.9|11175.9|11190.9|11175.9|11190.9|11175.9|11190.9|11175.9|1
1638172890000|2021-11-29 08:01:30|11198.5|11183.5|11198.5|11183.5|11198.5|11183.5|11198.5|11183.5|2
1638172900000|2021-11-29 08:01:40|11199.4|11184.4|11200.5|11185.5|11200.5|11185.5|11199.4|11184.4|1
1638172910000|2021-11-29 08:01:50|11201|11186|11201|11186|11201|11186|11201|11186|0
1638172920000|2021-11-29 08:02:00|11220.4|11195.4|11220.4|11195.4|11220.4|11195.4|11220.4|11195.4|8
1638172930000|2021-11-29 08:02:10|11214.9|11199.9|11219.5|11194.5|11219.5|11200.4|11214.9|11194.5|0
1638172950000|2021-11-29 08:02:30|11219.4|11194.4|11213|11188|11219.4|11199|11213|11188|3
1638172960000|2021-11-29 08:02:40|11220.2|11182.7|11212.6|11187.6|11220.2|11187.6|11212.6|11182.7|0
1638172970000|2021-11-29 08:02:50|11213.5|11188.5|11209|11194|11214|11194|11209|11188.5|0
1638172980000|2021-11-29 08:03:00|11208.5|11193.5|11207|11192|11208.5|11193.5|11207|11192|0
1638173000000|2021-11-29 08:03:20|11208.5|11193.5|11210|11195|11210.4|11195.4|11208.5|11193.5|0
1638173010000|2021-11-29 08:03:30|11209|11194|11208|11193|11209|11194|11208|11193|0
1638173030000|2021-11-29 08:03:50|11207.9|11192.9|11206.9|11191.9|11211|11192.9|11206.9|11186|1
1638173040000|2021-11-29 08:04:00|11207|11192|11207.5|11192.5|11207.5|11192.5|11207|11192|0
1638173120000|2021-11-29 08:05:20|11207|11192|11207|11192|11207|11192|11207|11192|0
1638173160000|2021-11-29 08:06:00|11207.5|11192.5|11207.5|11192.5|11207.5|11192.5|11207.5|11192.5|0
1638173210000|2021-11-29 08:06:50|11208|11193|11209|11194|11209|11194|11208|11193|0
1638173220000|2021-11-29 08:07:00|11209.4|11194.4|11209.9|11194.9|11209.9|11194.9|11209.4|11194.4|0
1638173280000|2021-11-29 08:08:00|11206.9|11191.9|11207.4|11192.4|11207.4|11192.4|11206.9|11191.9|0
1638173330000|2021-11-29 08:08:50|11207|11192|11207.4|11192.4|11207.4|11192.4|11206.9|11191.9|0
1638173340000|2021-11-29 08:09:00|11208.4|11193.4|11208.9|11193.9|11208.9|11193.9|11208.4|11193.4|0
1638173400000|2021-11-29 08:10:00|11209.4|11194.4|11209.4|11194.4|11209.4|11194.4|11209.4|11194.4|0
1638173420000|2021-11-29 08:10:20|11226.9|11211.9|11226.9|11211.9|11226.9|11211.9|11226.9|11211.9|26
1638173460000|2021-11-29 08:11:00|11227.4|11212.4|11227.4|11212.4|11227.4|11212.4|11227.4|11212.4|0
1638173470000|2021-11-29 08:11:10|11230|11215|11231.9|11216.9|11231.9|11216.9|11230|11215|3
1638173520000|2021-11-29 08:12:00|11234.2|11196.7|11233.2|11195.7|11234.2|11196.7|11233.2|11195.7|0
1638173530000|2021-11-29 08:12:10|11229.7|11192.2|11229.7|11192.2|11229.7|11192.2|11229.7|11192.2|0
1638173540000|2021-11-29 08:12:20|11230.2|11192.7|11233.2|11195.7|11233.2|11195.7|11230.2|11192.7|0
1638173550000|2021-11-29 08:12:30|11230.2|11192.7|11230.2|11192.7|11230.2|11192.7|11230.2|11192.7|0
1638173580000|2021-11-29 08:13:00|11231.2|11193.7|11231.2|11193.7|11231.2|11193.7|11231.2|11193.7|0
1638173630000|2021-11-29 08:13:50|11230.7|11193.2|11224.9|11199.9|11230.7|11199.9|11224.9|11193.2|0
1638173640000|2021-11-29 08:14:00|11225.4|11200.4|11226.4|11201.4|11226.4|11201.4|11225.4|11200.4|0
1638173650000|2021-11-29 08:14:10|11222.4|11207.4|11226.5|11201.5|11226.5|11207.4|11222.4|11201.5|0
1638173660000|2021-11-29 08:14:20|11226.9|11201.9|11226.9|11201.9|11226.9|11201.9|11226.9|11201.9|0
1638173700000|2021-11-29 08:15:00|11222.4|11207.4|11222.4|11207.4|11222.4|11207.4|11222.4|11207.4|0
1638173710000|2021-11-29 08:15:10|11222.9|11207.9|11222.9|11207.9|11222.9|11207.9|11222.9|11207.9|0
1638173760000|2021-11-29 08:16:00|11223.9|11208.9|11223.9|11208.9|11223.9|11208.9|11223.9|11208.9|0
1638173790000|2021-11-29 08:16:30|11224.4|11209.4|11224.4|11209.4|11224.4|11209.4|11224.4|11209.4|0
1638173810000|2021-11-29 08:16:50|11223.4|11208.4|11223.4|11208.4|11223.4|11208.4|11223.4|11208.4|2
1638173820000|2021-11-29 08:17:00|11223.9|11208.9|11227.4|11202.4|11227.4|11209.4|11219.1|11202.1|0
1638173830000|2021-11-29 08:17:10|11219.4|11204.4|11219.4|11204.4|11219.4|11204.4|11219.4|11204.4|0
1638173880000|2021-11-29 08:18:00|11221.9|11196.9|11222.4|11197.4|11222.4|11197.4|11221.9|11196.9|0
1638173940000|2021-11-29 08:19:00|11222|11197|11217.4|11202.4|11222|11202.9|11217.4|11197|0
1638174000000|2021-11-29 08:20:00|11221.5|11196.5|11217.9|11202.9|11221.5|11202.9|11217.9|11196.5|0
1638174060000|2021-11-29 08:21:00|11221.4|11196.4|11216.9|11201.9|11221.4|11201.9|11216.9|11196.4|0
1638174120000|2021-11-29 08:22:00|11221.5|11196.5|11216.9|11201.9|11221.5|11201.9|11216.9|11196.5|0
1638174160000|2021-11-29 08:22:40|11217.4|11202.4|11226.9|11201.9|11226.9|11202.4|11217.4|11200.9|0
1638174170000|2021-11-29 08:22:50|11216.7|11201.7|11225.7|11200.7|11225.7|11201.9|11215.9|11200.7|0
1638174180000|2021-11-29 08:23:00|11225.9|11200.9|11213.9|11198.9|11227|11202|11213.9|11198.9|1
1638174240000|2021-11-29 08:24:00|11213.8|11198.8|11211.4|11196.4|11213.8|11198.8|11210.9|11195.9|1
1638174300000|2021-11-29 08:25:00|11211.9|11196.9|11211.9|11196.9|11211.9|11196.9|11211.9|11196.9|0
1638174360000|2021-11-29 08:26:00|11212.4|11197.4|11212.9|11197.9|11212.9|11197.9|11212.4|11197.4|0
1638174420000|2021-11-29 08:27:00|11212.4|11197.4|11213.9|11198.9|11213.9|11198.9|11212.4|11197.4|0
1638174480000|2021-11-29 08:28:00|11214.4|11199.4|11214.4|11199.4|11214.4|11199.4|11214.4|11199.4|0
1638174540000|2021-11-29 08:29:00|11213.9|11198.9|11214.4|11199.4|11214.4|11199.4|11213.9|11198.9|4
1638174630000|2021-11-29 08:30:30|11227.4|11202.4|11227.4|11202.4|11227.4|11202.4|11227.4|11202.4|12
1638174650000|2021-11-29 08:30:50|11228.4|11203.4|11225.4|11210.4|11228.4|11210.4|11224.4|11203.4|0
1638174680000|2021-11-29 08:31:20|11233.2|11208.2|11233.2|11208.2|11233.2|11208.2|11233.2|11208.2|6
1638174690000|2021-11-29 08:31:30|11233.4|11208.4|11222.4|11207.4|11233.4|11208.4|11222.4|11207.4|0
1638174730000|2021-11-29 08:32:10|11218.4|11203.4|11218.4|11203.4|11218.4|11203.4|11218.4|11203.4|8
1638174740000|2021-11-29 08:32:20|11216.5|11201.5|11214.4|11199.4|11216.5|11201.5|11214.4|11199.4|1
1638174750000|2021-11-29 08:32:30|11213.4|11198.4|11213.4|11198.4|11213.4|11198.4|11213.4|11198.4|0
1638174780000|2021-11-29 08:33:00|11213.9|11198.9|11213.9|11198.9|11213.9|11198.9|11213.9|11198.9|0
1638174810000|2021-11-29 08:33:30|11214.9|11199.9|11214.9|11199.9|11214.9|11199.9|11214.9|11199.9|0
1638174840000|2021-11-29 08:34:00|11215.4|11200.4|11216.4|11201.4|11216.4|11201.4|11215.4|11200.4|1
1638174880000|2021-11-29 08:34:40|11216.9|11201.9|11216.9|11201.9|11216.9|11201.9|11216.9|11201.9|0
1638174890000|2021-11-29 08:34:50|||||||||2
1638174900000|2021-11-29 08:35:00|11217.9|11202.9|11218.4|11203.4|11218.4|11203.4|11217.9|11202.9|4
1638174910000|2021-11-29 08:35:10|||||||||3
1638174940000|2021-11-29 08:35:40|11217|11202|11217|11202|11217|11202|11217|11202|5
1638174950000|2021-11-29 08:35:50|11216.4|11201.4|11216.4|11201.4|11216.4|11201.4|11216.4|11201.4|0
1638175000000|2021-11-29 08:36:40|||||||||4
1638175010000|2021-11-29 08:36:50|||||||||2
1638175020000|2021-11-29 08:37:00|11216.9|11201.9|11216.9|11201.9|11216.9|11201.9|11216.9|11201.9|4
1638175030000|2021-11-29 08:37:10|||||||||1
1638175050000|2021-11-29 08:37:30|11217.9|11202.9|11217.9|11202.9|11217.9|11202.9|11217.9|11202.9|1
1638175090000|2021-11-29 08:38:10|11230.9|11205.9|11231.8|11206.8|11231.8|11206.8|11230.9|11205.9|1
1638175110000|2021-11-29 08:38:30|11231.9|11206.9|11232.9|11207.9|11232.9|11207.9|11231.9|11206.9|0
1638175290000|2021-11-29 08:41:30|11225.1|11210.1|11224.9|11209.9|11225.1|11210.1|11224.9|11209.9|0
1638175300000|2021-11-29 08:41:40|||||||||2
1638175310000|2021-11-29 08:41:50|11224.4|11209.4|11224.4|11209.4|11224.4|11209.4|11224.4|11209.4|3
1638175360000|2021-11-29 08:42:40|11233.6|11208.6|11233.9|11208.9|11233.9|11208.9|11233.6|11208.6|8
1638175400000|2021-11-29 08:43:20|11232.4|11207.4|11232.4|11207.4|11232.4|11207.4|11232.4|11207.4|0
1638175860000|2021-11-29 08:51:00|11231.4|11206.4|11231.4|11206.4|11231.4|11206.4|11231.4|11206.4|0
1638175910000|2021-11-29 08:51:50|11234.9|11209.9|11234.9|11209.9|11234.9|11209.9|11234.9|11209.9|0
1638175980000|2021-11-29 08:53:00|11234.4|11209.4|11228.8|11213.8|11234.4|11213.8|11228.8|11209.4|3
1638176100000|2021-11-29 08:55:00|11227.9|11212.9|11227.8|11212.8|11227.9|11212.9|11227.8|11212.8|0
1638176160000|2021-11-29 08:56:00|11227.4|11212.4|11227.3|11212.3|11227.4|11212.4|11227.3|11212.3|0
1638176200000|2021-11-29 08:56:40|||||||||4
1638176210000|2021-11-29 08:56:50|11226.8|11211.8|11226.8|11211.8|11226.8|11211.8|11226.8|11211.8|3
1638176250000|2021-11-29 08:57:30|||||||||2
1638176640000|2021-11-29 09:04:00|11227.7|11212.7|11241.3|11226.3|11241.3|11226.3|11227.7|11212.7|4
1638176660000|2021-11-29 09:04:20|||||||||2
1638176700000|2021-11-29 09:05:00|11241.4|11226.4|11240.4|11225.4|11241.4|11226.4|11240.4|11225.4|4
1638176800000|2021-11-29 09:06:40|11239.9|11224.9|11239.9|11224.9|11239.9|11224.9|11239.9|11224.9|0
1638176820000|2021-11-29 09:07:00|11241.3|11226.3|11240.9|11225.9|11241.3|11226.3|11240.9|11225.9|2
1638176940000|2021-11-29 09:09:00|||||||||1
1638176950000|2021-11-29 09:09:10|||||||||1
1638177170000|2021-11-29 09:12:50|||||||||1
1638177180000|2021-11-29 09:13:00|11251.9|11226.9|11251.9|11226.9|11251.9|11226.9|11251.9|11226.9|91
1638177190000|2021-11-29 09:13:10|11247.4|11232.4|11247.4|11232.4|11247.4|11232.4|11247.4|11232.4|0
1638177200000|2021-11-29 09:13:20|11242.4|11227.4|11247.3|11232.3|11247.3|11232.3|11242.4|11227.4|2
1638177210000|2021-11-29 09:13:30|11247.4|11232.4|11247.4|11232.4|11247.4|11232.4|11247.4|11232.4|0
1638177260000|2021-11-29 09:14:20|11246.9|11231.9|11246.9|11231.9|11246.9|11231.9|11246.9|11231.9|0
1638177270000|2021-11-29 09:14:30|11247.3|11232.3|11247.3|11232.3|11247.3|11232.3|11247.3|11232.3|0
1638177280000|2021-11-29 09:14:40|11257.9|11242.9|11257.9|11242.9|11257.9|11242.9|11257.9|11242.9|1
1638177300000|2021-11-29 09:15:00|11260.3|11245.3|11261.3|11246.3|11261.3|11246.3|11260.3|11245.3|1
1638177310000|2021-11-29 09:15:10|11261.8|11246.8|11272.3|11257.3|11272.3|11257.3|11261.8|11246.8|2
1638177320000|2021-11-29 09:15:20|11273.3|11258.3|11277.1|11262.1|11277.1|11262.1|11272.8|11257.8|3
1638177330000|2021-11-29 09:15:30|11277.3|11262.3|11277.3|11262.3|11277.3|11262.3|11277.3|11262.3|0
1638177340000|2021-11-29 09:15:40|11282.2|11267.2|11279.8|11264.8|11282.2|11267.2|11279.8|11264.8|15
1638177370000|2021-11-29 09:16:10|11279.7|11264.7|11279.7|11264.7|11279.7|11264.7|11279.7|11264.7|0
1638177400000|2021-11-29 09:16:40|11279.2|11264.2|11279.2|11264.2|11279.2|11264.2|11279.2|11264.2|4
1638177420000|2021-11-29 09:17:00|11286.5|11271.5|11285.5|11270.5|11286.5|11271.5|11285.5|11270.5|5
1638177440000|2021-11-29 09:17:20|11286.5|11271.5|11285.5|11270.5|11286.5|11271.5|11285.5|11270.5|0
1638177460000|2021-11-29 09:17:40|11292.8|11277.8|11292.4|11277.4|11295.8|11280.8|11292.4|11277.4|6
1638177550000|2021-11-29 09:19:10|11291.9|11276.9|11291.9|11276.9|11291.9|11276.9|11291.9|11276.9|0
1638177600000|2021-11-29 09:20:00|11290.9|11275.9|11290.9|11275.9|11290.9|11275.9|11290.9|11275.9|0
1638177620000|2021-11-29 09:20:20|11294.4|11269.4|11294.4|11269.4|11294.4|11269.4|11294.4|11269.4|0
1638177630000|2021-11-29 09:20:30|11293.9|11268.9|11293.9|11268.9|11293.9|11268.9|11293.9|11268.9|0
1638177670000|2021-11-29 09:21:10|11293.4|11268.4|11293.4|11268.4|11293.4|11268.4|11293.4|11268.4|0
1638177700000|2021-11-29 09:21:40|11292.9|11267.9|11292.9|11267.9|11292.9|11267.9|11292.9|11267.9|0
1638177730000|2021-11-29 09:22:10|11293|11268|11293|11268|11293|11268|11293|11268|0
1638177760000|2021-11-29 09:22:40|11291.9|11266.9|11291.9|11266.9|11291.9|11266.9|11291.9|11266.9|0
1638177770000|2021-11-29 09:22:50|11291.4|11266.4|11291.4|11266.4|11291.4|11266.4|11291.4|11266.4|0
1638177780000|2021-11-29 09:23:00|11283.9|11268.9|11286.9|11261.9|11286.9|11268.9|11283.9|11261.9|0
1638177810000|2021-11-29 09:23:30|11286.8|11261.8|11284.4|11259.4|11286.8|11261.8|11284.4|11259.4|0
1638177820000|2021-11-29 09:23:40|11282.5|11257.5|11282.5|11257.5|11282.5|11257.5|11282.5|11257.5|0
1638177830000|2021-11-29 09:23:50|11276|11261|11280.9|11255.9|11280.9|11261|11276|11253|0
1638177840000|2021-11-29 09:24:00|11288.1|11250.6|11288.6|11251.1|11288.6|11251.1|11288.1|11250.6|0
1638177850000|2021-11-29 09:24:10|11288.7|11251.2|11287.8|11250.3|11288.7|11251.2|11287.8|11250.3|0
1638177870000|2021-11-29 09:24:30|11280.6|11255.6|11280.6|11255.6|11280.6|11255.6|11280.6|11255.6|0
1638177880000|2021-11-29 09:24:40|11280.5|11255.5|11280.5|11255.5|11280.5|11255.5|11280.5|11255.5|0
1638178000000|2021-11-29 09:26:40|11280|11255|11280|11255|11280|11255|11280|11255|0
1638178170000|2021-11-29 09:29:30|11280.5|11255.5|11280|11255|11280.5|11255.5|11280|11255|0
1638178200000|2021-11-29 09:30:00|11274|11259|11274|11259|11274|11259|11274|11259|0
1638178260000|2021-11-29 09:31:00|11273.1|11258.1|11273.1|11258.1|11273.1|11258.1|11273.1|11258.1|0
1638178270000|2021-11-29 09:31:10|11273|11258|11273|11258|11273|11258|11273|11258|0
1638178460000|2021-11-29 09:34:20|11276.5|11261.5|11273|11258|11276.5|11261.5|11273|11258|1
1638178470000|2021-11-29 09:34:30|11274|11259|11274|11259|11274|11259|11274|11259|0
1638178570000|2021-11-29 09:36:10|11271.9|11256.9|11276|11261|11276|11261|11271.9|11256.9|5
1638178580000|2021-11-29 09:36:20|11275.9|11260.9|11274.5|11259.5|11275.9|11260.9|11274.5|11259.5|1
1638178650000|2021-11-29 09:37:30|||||||||1
1638178700000|2021-11-29 09:38:20|11275.5|11260.5|11275.5|11260.5|11275.5|11260.5|11275.5|11260.5|0
1638178740000|2021-11-29 09:39:00|11275|11260|11261|11246|11275|11260|11261|11246|11
1638178750000|2021-11-29 09:39:10|11260.5|11245.5|11259|11244|11260.5|11245.5|11259|11244|0
1638178760000|2021-11-29 09:39:20|11258|11243|11257|11242|11258|11243|11257|11242|0
1638178770000|2021-11-29 09:39:30|11253.8|11238.8|11252.5|11237.5|11253.8|11238.8|11252.5|11237.5|0
1638178780000|2021-11-29 09:39:40|11251.1|11236.1|11251.5|11236.5|11251.5|11236.5|11251.1|11236.1|0
1638178820000|2021-11-29 09:40:20|11246.8|11231.8|11243.5|11228.5|11247.5|11232.5|11243.5|11228.5|0
1638178830000|2021-11-29 09:40:30|11245.5|11230.5|11254.6|11229.6|11254.6|11230.5|11245.5|11229.6|1
1638178880000|2021-11-29 09:41:20|11254.5|11229.5|11249|11234|11254.5|11234|11249|11229.5|1
1638178910000|2021-11-29 09:41:50|11246.6|11231.6|11246.6|11231.6|11246.6|11231.6|11246.6|11231.6|1
1638178920000|2021-11-29 09:42:00|11246.5|11231.5|11245.6|11230.6|11246.5|11231.5|11245.6|11230.6|1
1638178930000|2021-11-29 09:42:10|11245.5|11230.5|11245.5|11230.5|11245.5|11230.5|11245.5|11230.5|0
1638179010000|2021-11-29 09:43:30|11246|11231|11246|11231|11246|11231|11246|11231|0
1638179020000|2021-11-29 09:43:40|11245.6|11230.6|11245|11230|11245.6|11230.6|11245|11230|1
1638179040000|2021-11-29 09:44:00|11244.5|11229.5|11240.6|11225.6|11244.5|11229.5|11240.6|11225.6|3
1638179050000|2021-11-29 09:44:10|11246.2|11231.2|11251.4|11236.4|11251.4|11236.4|11246.2|11231.2|2
1638179070000|2021-11-29 09:44:30|11251.5|11236.5|11253.6|11238.6|11253.6|11238.6|11251.5|11236.5|3
1638179080000|2021-11-29 09:44:40|11256|11241|11256|11241|11256|11241|11256|11241|2
1638179090000|2021-11-29 09:44:50|11258|11243|11258|11243|11258|11243|11258|11243|1
1638179100000|2021-11-29 09:45:00|11256.6|11241.6|11256|11241|11256.6|11241.6|11256|11241|2
1638179170000|2021-11-29 09:46:10|||||||||1
1638179200000|2021-11-29 09:46:40|11258.4|11243.4|11256.2|11241.2|11258.4|11243.4|11256.2|11241.2|3
1638179210000|2021-11-29 09:46:50|11256|11241|11256.6|11241.6|11256.6|11241.6|11256|11241|2
1638179220000|2021-11-29 09:47:00|11256.5|11241.5|11256.5|11241.5|11256.5|11241.5|11256.5|11241.5|0
1638179230000|2021-11-29 09:47:10|11256.6|11241.6|11256.6|11241.6|11256.6|11241.6|11256.6|11241.6|1
1638179250000|2021-11-29 09:47:30|||||||||1
1638179260000|2021-11-29 09:47:40|11256.5|11241.5|11256.5|11241.5|11256.5|11241.5|11256.5|11241.5|0
1638179340000|2021-11-29 09:49:00|11256.3|11241.3|11253.1|11238.1|11256.3|11241.3|11252.5|11237.5|1
1638179360000|2021-11-29 09:49:20|11256|11241|11256|11241|11256|11241|11256|11241|1
1638179370000|2021-11-29 09:49:30|11256.1|11241.1|11263.5|11248.5|11263.5|11248.5|11256.1|11241.1|5
1638179380000|2021-11-29 09:49:40|11263.9|11248.9|11263.9|11248.9|11263.9|11248.9|11263.9|11248.9|1
1638179390000|2021-11-29 09:49:50|11263.5|11248.5|11263.5|11248.5|11263.5|11248.5|11263.5|11248.5|0
1638179430000|2021-11-29 09:50:30|11261|11246|11260.5|11245.5|11261|11246|11260.5|11245.5|2
1638179510000|2021-11-29 09:51:50|11260|11245|11259.5|11244.5|11260|11245|11259.5|11244.5|1
1638179560000|2021-11-29 09:52:40|11260.5|11245.5|11255.9|11240.9|11260.6|11245.6|11255.9|11240.9|6
1638179570000|2021-11-29 09:52:50|11255.5|11240.5|11254.5|11239.5|11255.6|11240.6|11254.5|11239.5|1
1638179580000|2021-11-29 09:53:00|11244.6|11229.6|11248.1|11233.1|11248.1|11233.1|11244.6|11229.6|2
1638179590000|2021-11-29 09:53:10|11248.6|11233.6|11248.6|11233.6|11248.6|11233.6|11248.6|11233.6|0
1638179640000|2021-11-29 09:54:00|11247.6|11232.6|11247.6|11232.6|11247.6|11232.6|11247.6|11232.6|2
1638179700000|2021-11-29 09:55:00|||||||||3
1638179730000|2021-11-29 09:55:30|11241|11226|11241|11226|11241|11226|11241|11226|3
1638179740000|2021-11-29 09:55:40|11240.6|11225.6|11240.6|11225.6|11240.6|11225.6|11240.6|11225.6|0
1638179800000|2021-11-29 09:56:40|11239.2|11224.2|11239.7|11224.7|11239.7|11224.7|11239.2|11224.2|3
1638179810000|2021-11-29 09:56:50|11234.8|11219.8|11235.3|11220.3|11235.3|11220.3|11234.8|11219.8|3
1638179860000|2021-11-29 09:57:40|11234.8|11219.8|11234.8|11219.8|11234.8|11219.8|11234.8|11219.8|1
1638179870000|2021-11-29 09:57:50|11237.7|11222.7|11237.7|11222.7|11237.7|11222.7|11237.7|11222.7|0
1638179880000|2021-11-29 09:58:00|11237.8|11222.8|11237.8|11222.8|11237.8|11222.8|11237.8|11222.8|0
1638179940000|2021-11-29 09:59:00|11236.3|11221.3|11234.9|11219.9|11236.3|11221.3|11234.9|11219.9|3
1638179960000|2021-11-29 09:59:20|||||||||1
1638180000000|2021-11-29 10:00:00|11235.5|11220.5|11246.2|11221.2|11246.2|11223.4|11235.5|11220.5|6
1638180010000|2021-11-29 10:00:10|11246.5|11221.5|11257.3|11242.3|11257.3|11242.3|11246.2|11221.5|0
1638180040000|2021-11-29 10:00:40|11258.3|11243.3|11258.3|11243.3|11258.3|11243.3|11258.3|11243.3|0
1638180050000|2021-11-29 10:00:50|11257.8|11242.8|11258.3|11243.3|11258.3|11243.3|11257.8|11242.8|0
1638180120000|2021-11-29 10:02:00|11260.2|11245.2|11268.3|11253.3|11268.3|11253.3|11260.2|11245.2|1
1638180130000|2021-11-29 10:02:10|11268.4|11253.4|11268.4|11253.4|11268.4|11253.4|11268.4|11253.4|0
1638180140000|2021-11-29 10:02:20|11269.3|11254.3|11274.3|11259.3|11275.5|11260.5|11269.3|11254.3|1
1638180150000|2021-11-29 10:02:30|11275.3|11260.3|11275.3|11260.3|11275.8|11260.8|11275.3|11260.3|0
1638180160000|2021-11-29 10:02:40|11274.9|11259.9|11273.3|11258.3|11274.9|11259.9|11272.8|11257.8|9
1638180170000|2021-11-29 10:02:50|11272.8|11257.8|11272.8|11257.8|11272.8|11257.8|11272.8|11257.8|13
1638180180000|2021-11-29 10:03:00|11273.1|11258.1|11274.8|11259.8|11276.8|11261.8|11273.1|11258.1|2
1638180200000|2021-11-29 10:03:20|11276.7|11261.7|11276.8|11261.8|11276.8|11261.8|11276.7|11261.7|0
1638180240000|2021-11-29 10:04:00|11274.9|11259.9|11274.4|11259.4|11274.9|11259.9|11274.4|11259.4|11
1638180250000|2021-11-29 10:04:10|11274.9|11259.9|11274.9|11259.9|11274.9|11259.9|11274.9|11259.9|0
1638180400000|2021-11-29 10:06:40|11274.8|11259.8|11273.9|11258.9|11274.8|11259.8|11273.8|11258.8|1
1638180420000|2021-11-29 10:07:00|11273.8|11258.8|11273.8|11258.8|11273.8|11258.8|11273.8|11258.8|0
1638180430000|2021-11-29 10:07:10|11274|11259|11274|11259|11274|11259|11274|11259|1
1638180460000|2021-11-29 10:07:40|||||||||3
1638180490000|2021-11-29 10:08:10|11273.5|11258.5|11273.5|11258.5|11273.5|11258.5|11273.5|11258.5|0
1638180540000|2021-11-29 10:09:00|11273|11258|11273|11258|11273|11258|11273|11258|5
1638180570000|2021-11-29 10:09:30|11272.9|11257.9|11272.9|11257.9|11272.9|11257.9|11272.9|11257.9|0
1638180600000|2021-11-29 10:10:00|11273.4|11258.4|11273.4|11258.4|11273.4|11258.4|11273.4|11258.4|0
1638180630000|2021-11-29 10:10:30|11272.9|11257.9|11272.9|11257.9|11272.9|11257.9|11272.9|11257.9|0
1638180840000|2021-11-29 10:14:00|||||||||5
1638180850000|2021-11-29 10:14:10|11273|11258|11273.4|11258.4|11273.4|11258.4|11273|11258|1
1638180880000|2021-11-29 10:14:40|11272.9|11257.9|11272.9|11257.9|11272.9|11257.9|11272.9|11257.9|4
1638180920000|2021-11-29 10:15:20|11268.9|11253.9|11267|11252|11268.9|11253.9|11267|11252|7
1638180930000|2021-11-29 10:15:30|11267.4|11252.4|11267.5|11252.5|11267.5|11252.5|11267.4|11252.4|0
1638180940000|2021-11-29 10:15:40|11267.4|11252.4|11266.9|11251.9|11267.4|11252.4|11266.9|11251.9|1
1638181000000|2021-11-29 10:16:40|11265.4|11250.4|11265.9|11250.9|11265.9|11250.9|11265.4|11250.4|2
1638181010000|2021-11-29 10:16:50|11265.8|11250.8|11265.8|11250.8|11265.8|11250.8|11265.8|11250.8|1
1638181020000|2021-11-29 10:17:00|11265.7|11250.7|11265.7|11250.7|11265.7|11250.7|11265.7|11250.7|0
1638181050000|2021-11-29 10:17:30|11266.2|11251.2|11266.2|11251.2|11266.2|11251.2|11266.2|11251.2|3
1638181060000|2021-11-29 10:17:40|11266.7|11251.7|11273.3|11258.3|11273.3|11258.3|11266.7|11251.7|5
1638181070000|2021-11-29 10:17:50|11272.8|11257.8|11272.8|11257.8|11272.8|11257.8|11272.8|11257.8|0
1638181080000|2021-11-29 10:18:00|11272.7|11257.7|11272.7|11257.7|11272.7|11257.7|11272.7|11257.7|0
1638181090000|2021-11-29 10:18:10|11272.3|11257.3|11273.2|11258.2|11273.2|11258.2|11272.3|11257.3|3
1638181100000|2021-11-29 10:18:20|11273.7|11258.7|11273.2|11258.2|11273.7|11258.7|11273.2|11258.2|2
1638181110000|2021-11-29 10:18:30|11273.7|11258.7|11273.2|11258.2|11273.7|11258.7|11273.2|11258.2|1
1638181120000|2021-11-29 10:18:40|||||||||1
1638181140000|2021-11-29 10:19:00|11272.7|11257.7|11270.7|11255.7|11272.7|11257.7|11269.6|11254.6|7
1638181170000|2021-11-29 10:19:30|11271.7|11256.7|11272.2|11257.2|11272.2|11257.2|11271.7|11256.7|2
1638181200000|2021-11-29 10:20:00|11272.7|11257.7|11272.2|11257.2|11272.7|11257.7|11272.2|11257.2|3
1638181240000|2021-11-29 10:20:40|11269.7|11254.7|11269.7|11254.7|11269.7|11254.7|11269.7|11254.7|5
1638181290000|2021-11-29 10:21:30|11270.7|11255.7|11270.7|11255.7|11270.7|11255.7|11270.7|11255.7|1
1638181310000|2021-11-29 10:21:50|11271.2|11256.2|11271.2|11256.2|11271.2|11256.2|11271.2|11256.2|1
1638181320000|2021-11-29 10:22:00|11272.7|11257.7|11272.2|11257.2|11272.7|11257.7|11272.2|11257.2|1
1638181330000|2021-11-29 10:22:10|11276|11261|11283.5|11268.5|11283.5|11268.5|11276|11261|10
1638181350000|2021-11-29 10:22:30|11283.6|11268.6|11283.6|11268.6|11283.6|11268.6|11283.6|11268.6|0
1638181440000|2021-11-29 10:24:00|11283.5|11268.5|11281.6|11266.6|11283.5|11268.5|11281.6|11266.6|5
1638181520000|2021-11-29 10:25:20|11281.5|11266.5|11281.5|11266.5|11281.5|11266.5|11281.5|11266.5|2
1638181530000|2021-11-29 10:25:30|11281|11266|11281.5|11266.5|11281.5|11266.5|11281|11266|0
1638181540000|2021-11-29 10:25:40|11281.6|11266.6|11281.6|11266.6|11281.6|11266.6|11281.6|11266.6|0
1638181550000|2021-11-29 10:25:50|11281.5|11266.5|11283.1|11268.1|11283.6|11268.6|11281.5|11266.5|7
1638181570000|2021-11-29 10:26:10|11283.5|11268.5|11282.6|11267.6|11283.6|11268.6|11282.6|11267.6|0
1638181610000|2021-11-29 10:26:50|||||||||1
1638181620000|2021-11-29 10:27:00|11283.1|11268.1|11283.1|11268.1|11283.1|11268.1|11283.1|11268.1|0
1638181670000|2021-11-29 10:27:50|11293.5|11278.5|11294.5|11279.5|11294.5|11279.5|11293|11278|26
1638181690000|2021-11-29 10:28:10|11295|11280|11295|11280|11295|11280|11295|11280|2
1638181700000|2021-11-29 10:28:20|||||||||1
1638181710000|2021-11-29 10:28:30|||||||||1
1638181720000|2021-11-29 10:28:40|11296.4|11281.4|11296.9|11281.9|11296.9|11281.9|11296.4|11281.4|0
1638181730000|2021-11-29 10:28:50|11303.7|11288.7|11304.3|11289.3|11304.3|11289.3|11303.7|11288.7|2
1638181750000|2021-11-29 10:29:10|11304.8|11289.8|11304.8|11289.8|11304.8|11289.8|11304.8|11289.8|1
1638181760000|2021-11-29 10:29:20|11304.7|11289.7|11303.8|11288.8|11304.7|11289.7|11303.8|11288.8|2
1638181770000|2021-11-29 10:29:30|||||||||3
1638181800000|2021-11-29 10:30:00|11297.9|11282.9|11297.9|11282.9|11297.9|11282.9|11297.9|11282.9|2
1638181830000|2021-11-29 10:30:30|11298.4|11283.4|11297.9|11282.9|11298.4|11283.4|11297.5|11282.5|4
1638181840000|2021-11-29 10:30:40|11297.4|11282.4|11297.9|11282.9|11297.9|11282.9|11297.4|11282.4|1
1638181850000|2021-11-29 10:30:50|11291.9|11276.9|11289.4|11274.4|11291.9|11276.9|11289.4|11274.4|1
1638181860000|2021-11-29 10:31:00|11286.6|11271.6|11283.9|11268.9|11286.6|11271.6|11283.9|11268.9|0
1638181870000|2021-11-29 10:31:10|11283.4|11268.4|11279.9|11264.9|11283.4|11268.4|11279.9|11264.9|0
1638181880000|2021-11-29 10:31:20|11274.4|11259.4|11273.9|11258.9|11274.4|11259.4|11272.9|11257.9|1
1638181900000|2021-11-29 10:31:40|11279.4|11264.4|11279.4|11264.4|11279.4|11264.4|11279.4|11264.4|7
1638181910000|2021-11-29 10:31:50|11280.9|11265.9|11282.4|11267.4|11282.4|11267.4|11280.9|11265.9|0
1638181980000|2021-11-29 10:33:00|11282.7|11267.7|11286|11271|11286|11271|11282.7|11267.7|1
1638182020000|2021-11-29 10:33:40|11285|11270|11285|11270|11285|11270|11285|11270|0
1638182150000|2021-11-29 10:35:50|11285.3|11270.3|11290.4|11275.4|11290.4|11275.4|11285.3|11270.3|1
1638182160000|2021-11-29 10:36:00|11289.9|11274.9|11284.4|11269.4|11289.9|11274.9|11284.4|11269.4|0
1638182170000|2021-11-29 10:36:10|11284.9|11269.9|11284.9|11269.9|11284.9|11269.9|11284.9|11269.9|0
1638182190000|2021-11-29 10:36:30|11284.5|11269.5|11284.4|11269.4|11284.5|11269.5|11284.4|11269.4|0
1638182230000|2021-11-29 10:37:10|11283.9|11268.9|11283.9|11268.9|11283.9|11268.9|11283.9|11268.9|0
1638182410000|2021-11-29 10:40:10|11283.4|11268.4|11283.4|11268.4|11283.4|11268.4|11283.4|11268.4|0
1638182420000|2021-11-29 10:40:20|11281|11266|11278.8|11263.8|11281|11266|11278.8|11263.8|6
1638182430000|2021-11-29 10:40:30|11277.8|11262.8|11277.8|11262.8|11277.8|11262.8|11276.9|11261.9|2
1638182440000|2021-11-29 10:40:40|||||||||2
1638182450000|2021-11-29 10:40:50|11276.8|11261.8|11261.8|11246.8|11278.2|11261.8|11260.3|11245.3|3
1638182460000|2021-11-29 10:41:00|11261.3|11246.3|11254.8|11239.8|11261.3|11246.3|11253.3|11238.3|2
1638182470000|2021-11-29 10:41:10|11252.8|11237.8|11252.3|11237.3|11252.8|11237.8|11252.3|11237.3|1
1638182480000|2021-11-29 10:41:20|11251.3|11236.3|11251.3|11236.3|11251.3|11236.3|11251.3|11236.3|0
1638182490000|2021-11-29 10:41:30|11255.7|11240.7|11255.7|11240.7|11255.7|11240.7|11255.7|11240.7|2
1638182520000|2021-11-29 10:42:00|11256.2|11241.2|11264.7|11249.7|11264.7|11249.7|11256.2|11241.2|3
1638182530000|2021-11-29 10:42:10|11265.3|11250.3|11265.3|11250.3|11265.3|11250.3|11265.3|11250.3|0
1638182580000|2021-11-29 10:43:00|11263|11248|11262.8|11247.8|11263|11248|11262.8|11247.8|1
1638182720000|2021-11-29 10:45:20|11263.7|11248.7|11277.8|11262.8|11277.8|11262.8|11263.7|11248.7|0
1638182870000|2021-11-29 10:47:50|11269.3|11254.3|11268.8|11253.8|11269.3|11254.3|11268.8|11253.8|8
1638182960000|2021-11-29 10:49:20|11268.6|11253.6|11264.8|11249.8|11268.6|11253.6|11264.7|11249.7|4
1638182970000|2021-11-29 10:49:30|11258.3|11243.3|11252.8|11237.8|11258.4|11243.4|11252.8|11237.8|3
1638182980000|2021-11-29 10:49:40|11252.7|11237.7|11252.7|11237.7|11252.7|11237.7|11252.7|11237.7|3
1638182990000|2021-11-29 10:49:50|11252.8|11237.8|11249.3|11234.3|11252.8|11237.8|11249.3|11234.3|1
1638183000000|2021-11-29 10:50:00|11248.9|11233.9|11248.9|11233.9|11248.9|11233.9|11248.9|11233.9|1
1638183010000|2021-11-29 10:50:10|11248.8|11233.8|11248.8|11233.8|11248.8|11233.8|11248.8|11233.8|0
1638183020000|2021-11-29 10:50:20|11248.7|11233.7|11244.9|11229.9|11248.7|11233.7|11244.9|11229.9|5
1638183040000|2021-11-29 10:50:40|||||||||5
1638183050000|2021-11-29 10:50:50|11242.9|11227.9|11243.3|11228.3|11243.8|11228.8|11242.9|11227.9|5
1638183060000|2021-11-29 10:51:00|11243.4|11228.4|11243.4|11228.4|11243.4|11228.4|11243.4|11228.4|0
1638183070000|2021-11-29 10:51:10|11247.1|11232.1|11245.9|11230.9|11247.1|11232.1|11245.9|11230.9|3
1638183080000|2021-11-29 10:51:20|11245.4|11230.4|11244.4|11229.4|11245.9|11230.9|11244.4|11229.4|0
1638183090000|2021-11-29 10:51:30|11242.8|11227.8|11244.8|11229.8|11244.8|11229.8|11242.8|11227.8|5
1638183100000|2021-11-29 10:51:40|11244.9|11229.9|11243.9|11228.9|11244.9|11229.9|11243.9|11228.9|0
1638183140000|2021-11-29 10:52:20|11245.7|11230.7|11244.3|11229.3|11245.7|11230.7|11244.3|11229.3|5
1638183150000|2021-11-29 10:52:30|11246.8|11231.8|11246.3|11231.3|11246.8|11231.8|11246.3|11231.3|3
1638183190000|2021-11-29 10:53:10|11246.8|11231.8|11245.3|11230.3|11246.8|11231.8|11245.3|11230.3|4
1638183200000|2021-11-29 10:53:20|11244.8|11229.8|11244.3|11229.3|11244.8|11229.8|11243.3|11228.3|3
1638183210000|2021-11-29 10:53:30|11249.3|11234.3|11250.2|11235.2|11250.2|11235.2|11249.3|11234.3|0
1638183220000|2021-11-29 10:53:40|11267.2|11252.2|11266.8|11251.8|11268.3|11253.3|11266.7|11251.7|9
1638183240000|2021-11-29 10:54:00|11265.3|11250.3|11265.8|11250.8|11265.8|11250.8|11265.3|11250.3|1
1638183250000|2021-11-29 10:54:10|11265.6|11250.6|11256.2|11241.2|11265.6|11250.6|11256.2|11241.2|2
1638183260000|2021-11-29 10:54:20|||||||||3
1638183270000|2021-11-29 10:54:30|11260.2|11245.2|11260.2|11245.2|11260.2|11245.2|11260.2|11245.2|7
1638183290000|2021-11-29 10:54:50|11260.1|11245.1|11259.7|11244.7|11260.1|11245.1|11258.7|11243.7|1
1638183300000|2021-11-29 10:55:00|11256.7|11241.7|11263.7|11248.7|11264.5|11249.5|11256.7|11241.7|0
1638183310000|2021-11-29 10:55:10|11258.6|11243.6|11257.7|11242.7|11263.9|11248.9|11257.7|11242.7|2
1638183320000|2021-11-29 10:55:20|11257.2|11242.2|11257.2|11242.2|11257.2|11242.2|11257.2|11242.2|0
1638183330000|2021-11-29 10:55:30|||||||||4
1638183340000|2021-11-29 10:55:40|11259.7|11244.7|11259.7|11244.7|11259.7|11244.7|11259.7|11244.7|2
1638183390000|2021-11-29 10:56:30|11263|11248|11262.3|11247.3|11263|11248|11262.3|11247.3|2
1638183400000|2021-11-29 10:56:40|11262|11247|11258.7|11243.7|11262|11247|11257.7|11242.7|2
1638183450000|2021-11-29 10:57:30|11260.1|11245.1|11260.2|11245.2|11260.2|11245.2|11260.1|11245.1|0
1638183480000|2021-11-29 10:58:00|11278.1|11263.1|11271.2|11256.2|11278.1|11263.1|11271.2|11256.2|2
1638183500000|2021-11-29 10:58:20|11272.7|11257.7|11272.2|11257.2|11272.7|11257.7|11272.2|11257.2|10
1638183580000|2021-11-29 10:59:40|11273.7|11258.7|11274.7|11259.7|11274.7|11259.7|11273.7|11258.7|0
1638183630000|2021-11-29 11:00:30|11274.2|11259.2|11274.2|11259.2|11274.2|11259.2|11274.2|11259.2|0
1638183640000|2021-11-29 11:00:40|11272.2|11257.2|11271.2|11256.2|11272.2|11257.2|11271.2|11256.2|2
1638183650000|2021-11-29 11:00:50|11275.3|11250.3|11275.2|11250.2|11275.3|11250.3|11275.2|11250.2|0
1638183670000|2021-11-29 11:01:10|11270.2|11255.2|11267.2|11252.2|11270.2|11255.2|11267.2|11252.2|1
1638183680000|2021-11-29 11:01:20|11266.7|11251.7|11267.2|11252.2|11267.2|11252.2|11266.7|11251.7|0
1638183690000|2021-11-29 11:01:30|11266.7|11251.7|11266.7|11251.7|11266.7|11251.7|11266.7|11251.7|0
1638183710000|2021-11-29 11:01:50|||||||||2
1638183720000|2021-11-29 11:02:00|11265.8|11250.8|11265.7|11250.7|11265.8|11250.8|11265.7|11250.7|0
1638183730000|2021-11-29 11:02:10|11266.2|11251.2|11266.2|11251.2|11266.2|11251.2|11266.2|11251.2|0
1638183750000|2021-11-29 11:02:30|11265.7|11250.7|11265.7|11250.7|11265.7|11250.7|11265.7|11250.7|0
1638183810000|2021-11-29 11:03:30|11266.7|11251.7|11267.2|11252.2|11267.2|11252.2|11266.7|11251.7|0
1638183830000|2021-11-29 11:03:50|11266.7|11251.7|11266.7|11251.7|11266.7|11251.7|11266.7|11251.7|0
1638183870000|2021-11-29 11:04:30|11266.2|11251.2|11266.2|11251.2|11266.2|11251.2|11266.2|11251.2|0
1638183880000|2021-11-29 11:04:40|11265.7|11250.7|11266.2|11251.2|11269.2|11254.2|11265.7|11250.7|2
1638183900000|2021-11-29 11:05:00|11267.7|11252.7|11266.2|11251.2|11267.7|11252.7|11266.2|11251.2|0
1638183920000|2021-11-29 11:05:20|11268.6|11253.6|11266.7|11251.7|11269.2|11254.2|11266.7|11251.7|0
1638183930000|2021-11-29 11:05:30|11267.2|11252.2|11268.7|11253.7|11269.2|11254.2|11267.2|11252.2|2
1638183970000|2021-11-29 11:06:10|11268.8|11253.8|11268.8|11253.8|11268.8|11253.8|11268.8|11253.8|3
1638184110000|2021-11-29 11:08:30|11268.9|11253.9|11268.9|11253.9|11268.9|11253.9|11268.9|11253.9|0
1638184220000|2021-11-29 11:10:20|||||||||2
1638184300000|2021-11-29 11:11:40|11268.8|11253.8|11268.8|11253.8|11268.8|11253.8|11268.8|11253.8|2
1638184320000|2021-11-29 11:12:00|11268.9|11253.9|11268.9|11253.9|11268.9|11253.9|11268.9|11253.9|0
1638184360000|2021-11-29 11:12:40|11268.8|11253.8|11268.8|11253.8|11268.8|11253.8|11268.8|11253.8|0
1638184450000|2021-11-29 11:14:10|11268.3|11253.3|11268.3|11253.3|11268.3|11253.3|11268.3|11253.3|0
1638184460000|2021-11-29 11:14:20|11267.9|11252.9|11267.8|11252.8|11267.9|11252.9|11267.8|11252.8|0
1638184510000|2021-11-29 11:15:10|11272.7|11257.7|11272.8|11257.8|11272.8|11257.8|11272.7|11257.7|10
1638184530000|2021-11-29 11:15:30|11272.3|11257.3|11272.3|11257.3|11272.3|11257.3|11272.3|11257.3|0
1638184590000|2021-11-29 11:16:30|11272.7|11257.7|11272.7|11257.7|11272.7|11257.7|11272.7|11257.7|1
1638184650000|2021-11-29 11:17:30|11273.2|11258.2|11273.2|11258.2|11273.2|11258.2|11273.2|11258.2|1
1638184680000|2021-11-29 11:18:00|11277|11262|11278.2|11263.2|11278.2|11263.2|11277|11262|3
1638184700000|2021-11-29 11:18:20|11276.8|11261.8|11276.7|11261.7|11276.8|11261.8|11276.7|11261.7|0
1638184870000|2021-11-29 11:21:10|11277.7|11262.7|11277.7|11262.7|11277.7|11262.7|11277.7|11262.7|0
1638185080000|2021-11-29 11:24:40|11277.9|11262.9|11280.7|11265.7|11280.7|11265.7|11277.9|11262.9|1
1638185130000|2021-11-29 11:25:30|11283.7|11268.7|11283.7|11268.7|11283.7|11268.7|11283.7|11268.7|4
1638185260000|2021-11-29 11:27:40|11280.7|11265.7|11279.7|11264.7|11280.7|11265.7|11279.7|11264.7|1
1638185270000|2021-11-29 11:27:50|11279.2|11264.2|11278.7|11263.7|11279.2|11264.2|11278.7|11263.7|0
1638185340000|2021-11-29 11:29:00|11275.8|11260.8|11274.3|11259.3|11275.8|11260.8|11274.3|11259.3|0
1638185370000|2021-11-29 11:29:30|11274.1|11259.1|11268.8|11253.8|11274.1|11259.1|11268.8|11253.8|2
1638185420000|2021-11-29 11:30:20|11278.2|11263.2|11278.2|11263.2|11278.2|11263.2|11278.2|11263.2|18
1638185680000|2021-11-29 11:34:40|||||||||1
1638185700000|2021-11-29 11:35:00|11282|11267|11280.3|11265.3|11282.7|11267.7|11280.3|11265.3|5
1638185710000|2021-11-29 11:35:10|11282.8|11267.8|11282.8|11267.8|11282.8|11267.8|11282.8|11267.8|1
1638185740000|2021-11-29 11:35:40|11286.5|11271.5|11286.7|11271.7|11286.7|11271.7|11286.5|11271.5|3
1638185750000|2021-11-29 11:35:50|11284.7|11269.7|11283.7|11268.7|11285.2|11270.2|11283.7|11268.7|3
1638185760000|2021-11-29 11:36:00|11285.2|11270.2|11285.2|11270.2|11285.2|11270.2|11285.2|11270.2|1
1638185850000|2021-11-29 11:37:30|11277.5|11262.5|11277.5|11262.5|11277.5|11262.5|11277.5|11262.5|4
1638185860000|2021-11-29 11:37:40|11277.2|11262.2|11277.2|11262.2|11277.2|11262.2|11277.2|11262.2|0
1638185870000|2021-11-29 11:37:50|11276.7|11261.7|11276.2|11261.2|11276.7|11261.7|11276.2|11261.2|0
1638185880000|2021-11-29 11:38:00|11275.7|11260.7|11277.6|11262.6|11277.6|11262.6|11275.7|11260.7|3
1638185890000|2021-11-29 11:38:10|11278.6|11263.6|11278.6|11263.6|11278.6|11263.6|11278.6|11263.6|0
1638185940000|2021-11-29 11:39:00|11278.8|11263.8|11283.1|11268.1|11283.1|11268.1|11278.8|11263.8|4
1638185950000|2021-11-29 11:39:10|11283.2|11268.2|11283.2|11268.2|11283.2|11268.2|11283.2|11268.2|0
1638185970000|2021-11-29 11:39:30|11278.6|11263.6|11278.6|11263.6|11278.6|11263.6|11278.6|11263.6|2
1638185980000|2021-11-29 11:39:40|11277.7|11262.7|11277.7|11262.7|11277.7|11262.7|11277.7|11262.7|0
1638186110000|2021-11-29 11:41:50|11274.2|11259.2|11272.7|11257.7|11274.2|11259.2|11272.7|11257.7|1
1638186120000|2021-11-29 11:42:00|11273.2|11258.2|11279.1|11264.1|11279.1|11264.1|11273.2|11258.2|9
1638186130000|2021-11-29 11:42:10|11279.6|11264.6|11278.6|11263.6|11280.1|11265.1|11278.6|11263.6|4
1638186140000|2021-11-29 11:42:20|||||||||2
1638186240000|2021-11-29 11:44:00|||||||||1
1638186320000|2021-11-29 11:45:20|||||||||2
1638186360000|2021-11-29 11:46:00|||||||||5
1638186400000|2021-11-29 11:46:40|11277.7|11262.7|11276.6|11261.6|11277.7|11262.7|11276.6|11261.6|0
1638186410000|2021-11-29 11:46:50|11276.1|11261.1|11270.8|11255.8|11276.1|11261.1|11270.8|11255.8|1
1638186420000|2021-11-29 11:47:00|11270.6|11255.6|11270.6|11255.6|11270.6|11255.6|11270.6|11255.6|0
1638186440000|2021-11-29 11:47:20|11270.2|11255.2|11268.6|11253.6|11270.2|11255.2|11268.6|11253.6|0
1638186450000|2021-11-29 11:47:30|11265.6|11250.6|11263.6|11248.6|11265.6|11250.6|11263.6|11248.6|1
1638186500000|2021-11-29 11:48:20|11264.1|11249.1|11263.7|11248.7|11264.1|11249.1|11263.7|11248.7|0
1638186510000|2021-11-29 11:48:30|11263.6|11248.6|11269.6|11254.6|11269.6|11254.6|11263.6|11248.6|2
1638186520000|2021-11-29 11:48:40|11270.6|11255.6|11270.6|11255.6|11270.6|11255.6|11270.6|11255.6|0
1638186570000|2021-11-29 11:49:30|11270.7|11255.7|11270.7|11255.7|11270.7|11255.7|11270.7|11255.7|0
1638186580000|2021-11-29 11:49:40|||||||||2
1638186900000|2021-11-29 11:55:00|11269.3|11254.3|11269.3|11254.3|11269.3|11254.3|11269.3|11254.3|1
1638187010000|2021-11-29 11:56:50|11268.8|11253.8|11269.3|11254.3|11269.7|11254.7|11268.8|11253.8|0
1638187100000|2021-11-29 11:58:20|11268.3|11253.3|11264.8|11249.8|11268.3|11253.3|11264.8|11249.8|2
1638187110000|2021-11-29 11:58:30|11261.8|11246.8|11262.3|11247.3|11262.3|11247.3|11261.8|11246.8|0
1638187130000|2021-11-29 11:58:50|11261.8|11246.8|11261.8|11246.8|11261.8|11246.8|11261.8|11246.8|0
1638187140000|2021-11-29 11:59:00|11263.3|11248.3|11263.3|11248.3|11263.3|11248.3|11263.3|11248.3|0
1638187180000|2021-11-29 11:59:40|11263.2|11248.2|11263.2|11248.2|11263.2|11248.2|11263.2|11248.2|0
1638187220000|2021-11-29 12:00:20|11259.5|11244.5|11259.8|11244.8|11259.8|11244.8|11259.5|11244.5|0
1638187360000|2021-11-29 12:02:40|11254.7|11239.7|11252.2|11237.2|11255.2|11240.2|11251.7|11236.7|4
1638187370000|2021-11-29 12:02:50|11249.7|11234.7|11249.2|11234.2|11250.2|11235.2|11249.2|11234.2|0
1638187390000|2021-11-29 12:03:10|11249.7|11234.7|11252.7|11237.7|11252.7|11237.7|11249.7|11234.7|2
1638187450000|2021-11-29 12:04:10|11249.2|11234.2|11250.7|11235.7|11250.7|11235.7|11249.2|11234.2|1
1638187580000|2021-11-29 12:06:20|11251.3|11236.3|11251.3|11236.3|11251.3|11236.3|11251.3|11236.3|0
1638187600000|2021-11-29 12:06:40|11253.2|11238.2|11253.8|11238.8|11253.8|11238.8|11253.2|11238.2|0
1638187620000|2021-11-29 12:07:00|11254.8|11239.8|11258.2|11243.2|11258.2|11243.2|11254.8|11239.8|1
1638187630000|2021-11-29 12:07:10|11257.6|11242.6|11247.7|11232.7|11257.6|11242.6|11247.7|11232.7|16
1638187640000|2021-11-29 12:07:20|||||||||1
1638187660000|2021-11-29 12:07:40|||||||||4
1638187690000|2021-11-29 12:08:10|||||||||1
1638187740000|2021-11-29 12:09:00|||||||||2
1638187850000|2021-11-29 12:10:50|||||||||1
1638187930000|2021-11-29 12:12:10|||||||||2
1638187990000|2021-11-29 12:13:10|||||||||1
1638188000000|2021-11-29 12:13:20|||||||||1
1638188020000|2021-11-29 12:13:40|||||||||3
1638188040000|2021-11-29 12:14:00|11242.2|11227.2|11243.1|11228.1|11243.1|11228.1|11240.7|11225.7|11
1638188050000|2021-11-29 12:14:10|11242.6|11227.6|11242.6|11227.6|11242.6|11227.6|11242.6|11227.6|0
1638188100000|2021-11-29 12:15:00|11243.6|11228.6|11245.6|11230.6|11245.6|11230.6|11243.6|11228.6|0
1638188110000|2021-11-29 12:15:10|11246.1|11231.1|11247.1|11232.1|11247.1|11232.1|11242.6|11227.6|6
1638188120000|2021-11-29 12:15:20|11248.6|11233.6|11249.1|11234.1|11249.1|11234.1|11248.6|11233.6|4
1638188130000|2021-11-29 12:15:30|11244.6|11229.6|11245.1|11230.1|11245.1|11230.1|11244.1|11229.1|4
1638188140000|2021-11-29 12:15:40|11245.6|11230.6|11247.6|11232.6|11247.6|11232.6|11245.6|11230.6|0
1638188150000|2021-11-29 12:15:50|11248.1|11233.1|11247.1|11232.1|11248.6|11233.6|11246.1|11231.1|2
1638188160000|2021-11-29 12:16:00|11247.6|11232.6|11249.1|11234.1|11249.1|11234.1|11247.6|11232.6|1
1638188180000|2021-11-29 12:16:20|11261.1|11246.1|11264.1|11249.1|11264.7|11249.7|11261.1|11246.1|10
1638188190000|2021-11-29 12:16:30|11265.2|11250.2|11259.7|11244.7|11268.1|11253.1|11259.2|11244.2|2
1638188200000|2021-11-29 12:16:40|11261.5|11246.5|11266.1|11251.1|11266.1|11251.1|11260.8|11245.8|1
1638188210000|2021-11-29 12:16:50|11266.6|11251.6|11268.1|11253.1|11268.1|11253.1|11264.7|11249.7|1
1638188220000|2021-11-29 12:17:00|11267.6|11252.6|11267.6|11252.6|11267.6|11252.6|11266.2|11251.2|1
1638188250000|2021-11-29 12:17:30|11268.1|11253.1|11268.1|11253.1|11268.1|11253.1|11268.1|11253.1|0
1638188270000|2021-11-29 12:17:50|11268.6|11253.6|11268.6|11253.6|11268.6|11253.6|11268.6|11253.6|1
1638188320000|2021-11-29 12:18:40|11260|11245|11259.2|11244.2|11260|11245|11259.2|11244.2|2
1638188380000|2021-11-29 12:19:40|11260.7|11245.7|11260.2|11245.2|11260.7|11245.7|11260.2|11245.2|1
1638188390000|2021-11-29 12:19:50|11260.7|11245.7|11260.7|11245.7|11260.7|11245.7|11260.7|11245.7|0
1638188420000|2021-11-29 12:20:20|11258.2|11243.2|11258.2|11243.2|11258.2|11243.2|11258.2|11243.2|1
1638188500000|2021-11-29 12:21:40|11255.2|11240.2|11255.2|11240.2|11255.2|11240.2|11255.2|11240.2|3
1638188510000|2021-11-29 12:21:50|11255.7|11240.7|11255.7|11240.7|11255.7|11240.7|11255.7|11240.7|0
1638188590000|2021-11-29 12:23:10|11254.7|11239.7|11249.7|11234.7|11254.7|11239.7|11249.7|11234.7|2
1638188670000|2021-11-29 12:24:30|11248.3|11233.3|11248.2|11233.2|11248.3|11233.3|11248.2|11233.2|0
1638188680000|2021-11-29 12:24:40|11247.7|11232.7|11247.7|11232.7|11247.7|11232.7|11247.7|11232.7|0
1638188700000|2021-11-29 12:25:00|11247.5|11232.5|11243.2|11228.2|11247.5|11232.5|11243.2|11228.2|1
1638188810000|2021-11-29 12:26:50|11243.5|11228.5|11248.3|11233.3|11248.3|11233.3|11243.5|11228.5|4
1638188820000|2021-11-29 12:27:00|11247.2|11232.2|11246.8|11231.8|11247.2|11232.2|11246.8|11231.8|2
1638188850000|2021-11-29 12:27:30|11245.3|11230.3|11242.3|11227.3|11245.3|11230.3|11242|11227|0
1638188870000|2021-11-29 12:27:50|11243.7|11228.7|11243.8|11228.8|11243.8|11228.8|11243.7|11228.7|0
1638188880000|2021-11-29 12:28:00|11243.6|11228.6|11239.4|11224.4|11243.6|11228.6|11239.4|11224.4|22
1638188890000|2021-11-29 12:28:10|11239.5|11224.5|11235.6|11220.6|11239.5|11224.5|11235.6|11220.6|1
1638188910000|2021-11-29 12:28:30|11235.5|11220.5|11235.5|11220.5|11235.5|11220.5|11235.5|11220.5|0
1638189010000|2021-11-29 12:30:10|11236|11221|11235.9|11220.9|11236|11221|11235.9|11220.9|1
1638189020000|2021-11-29 12:30:20|11236.9|11221.9|11238.4|11223.4|11238.4|11223.4|11236.9|11221.9|3
1638189030000|2021-11-29 12:30:30|||||||||1
1638189040000|2021-11-29 12:30:40|||||||||1
1638189050000|2021-11-29 12:30:50|11241.9|11226.9|11241.9|11226.9|11241.9|11226.9|11241.9|11226.9|3
1638189080000|2021-11-29 12:31:20|11250.4|11235.4|11250.4|11235.4|11250.4|11235.4|11250.4|11235.4|1
1638189100000|2021-11-29 12:31:40|11250.3|11235.3|11251.8|11236.8|11251.8|11236.8|11250.3|11235.3|2
1638189130000|2021-11-29 12:32:10|11247.4|11232.4|11247.4|11232.4|11247.4|11232.4|11247.4|11232.4|8
1638189150000|2021-11-29 12:32:30|11247.3|11232.3|11246.4|11231.4|11247.3|11232.3|11246.4|11231.4|1
1638189180000|2021-11-29 12:33:00|11245.9|11230.9|11245.9|11230.9|11245.9|11230.9|11245.9|11230.9|0
1638189190000|2021-11-29 12:33:10|11245.4|11230.4|11238.9|11223.9|11245.4|11230.4|11238.4|11223.4|3
1638189210000|2021-11-29 12:33:30|11236.5|11221.5|11236.4|11221.4|11236.5|11221.5|11236.4|11221.4|0
1638189220000|2021-11-29 12:33:40|11237.8|11222.8|11242.5|11227.5|11242.5|11227.5|11237.8|11222.8|2
1638189240000|2021-11-29 12:34:00|11242.9|11227.9|11242.9|11227.9|11242.9|11227.9|11242.9|11227.9|0
1638189280000|2021-11-29 12:34:40|11242.8|11227.8|11242.8|11227.8|11242.8|11227.8|11242.8|11227.8|0
1638189300000|2021-11-29 12:35:00|11241.8|11226.8|11243.1|11228.1|11243.1|11228.1|11238.9|11223.9|1
1638189310000|2021-11-29 12:35:10|11242.9|11227.9|11245.4|11230.4|11245.4|11230.4|11238.9|11223.9|1
1638189320000|2021-11-29 12:35:20|11244.9|11229.9|11244.4|11229.4|11244.9|11229.9|11239.9|11224.9|3
1638189330000|2021-11-29 12:35:30|11244.3|11229.3|11241.4|11226.4|11244.3|11229.3|11241.4|11226.4|0
1638189340000|2021-11-29 12:35:40|11240.9|11225.9|11243.8|11228.8|11243.8|11228.8|11240.3|11225.3|1
1638189350000|2021-11-29 12:35:50|11244.8|11229.8|11244.8|11229.8|11244.8|11229.8|11244.8|11229.8|0
1638189400000|2021-11-29 12:36:40|11243.3|11228.3|11243.3|11228.3|11243.3|11228.3|11243.3|11228.3|2
1638189460000|2021-11-29 12:37:40|11241.9|11226.9|11241.3|11226.3|11241.9|11226.9|11241.3|11226.3|2
1638189470000|2021-11-29 12:37:50|||||||||2
1638189510000|2021-11-29 12:38:30|11242.8|11227.8|11242.8|11227.8|11242.8|11227.8|11242.8|11227.8|0
1638189540000|2021-11-29 12:39:00|11248.2|11233.2|11257.3|11242.3|11257.3|11242.3|11248.2|11233.2|3
1638189600000|2021-11-29 12:40:00|11257|11242|11251.3|11236.3|11257|11242|11250.8|11235.8|1
1638189620000|2021-11-29 12:40:20|11248.3|11233.3|11246.9|11231.9|11248.3|11233.3|11246.9|11231.9|2
1638189630000|2021-11-29 12:40:30|11246.8|11231.8|11245.8|11230.8|11246.8|11231.8|11245.8|11230.8|3
1638189700000|2021-11-29 12:41:40|11243|11228|11242.8|11227.8|11243|11228|11242.8|11227.8|2
1638189820000|2021-11-29 12:43:40|11243.7|11228.7|11243.8|11228.8|11243.8|11228.8|11243.7|11228.7|0
1638189830000|2021-11-29 12:43:50|11256.7|11241.7|11255.7|11240.7|11257.6|11242.6|11255.7|11240.7|6
1638189840000|2021-11-29 12:44:00|11249.4|11234.4|11249.4|11234.4|11249.4|11234.4|11249.4|11234.4|3
1638189850000|2021-11-29 12:44:10|11249.3|11234.3|11249.3|11234.3|11249.3|11234.3|11249.3|11234.3|0
1638189870000|2021-11-29 12:44:30|11248.3|11233.3|11248.3|11233.3|11248.3|11233.3|11248.3|11233.3|0
1638189890000|2021-11-29 12:44:50|11245.5|11230.5|11245.3|11230.3|11245.5|11230.5|11245.3|11230.3|0
1638189900000|2021-11-29 12:45:00|11241.3|11226.3|11241.3|11226.3|11241.3|11226.3|11241.3|11226.3|1
1638189910000|2021-11-29 12:45:10|11241.8|11226.8|11241.8|11226.8|11241.8|11226.8|11241.8|11226.8|0
1638189930000|2021-11-29 12:45:30|11245.5|11230.5|11245.8|11230.8|11245.8|11230.8|11245.5|11230.5|3
1638189950000|2021-11-29 12:45:50|11246.3|11231.3|11245.8|11230.8|11246.3|11231.3|11245.8|11230.8|0
1638189990000|2021-11-29 12:46:30|11245.9|11230.9|11249.8|11234.8|11249.8|11234.8|11245.9|11230.9|1
1638190020000|2021-11-29 12:47:00|11250.2|11235.2|11251.8|11236.8|11251.8|11236.8|11250.2|11235.2|0
1638190040000|2021-11-29 12:47:20|11252.2|11237.2|11252.2|11237.2|11252.2|11237.2|11252.2|11237.2|0
1638190080000|2021-11-29 12:48:00|11254.2|11239.2|11254.2|11239.2|11255.2|11240.2|11254.2|11239.2|2
1638190090000|2021-11-29 12:48:10|||||||||1
1638190140000|2021-11-29 12:49:00|11255.6|11240.6|11255.6|11240.6|11255.6|11240.6|11255.6|11240.6|10
1638190180000|2021-11-29 12:49:40|11255.2|11240.2|11255.2|11240.2|11255.2|11240.2|11255.2|11240.2|0
1638190210000|2021-11-29 12:50:10|11251.9|11236.9|11248.9|11233.9|11251.9|11236.9|11248.9|11233.9|0
1638190230000|2021-11-29 12:50:30|11248.8|11233.8|11249.3|11234.3|11249.3|11234.3|11248.8|11233.8|0
1638190240000|2021-11-29 12:50:40|11249.7|11234.7|11248.8|11233.8|11249.8|11234.8|11248.8|11233.8|0
1638190270000|2021-11-29 12:51:10|||||||||2
1638190310000|2021-11-29 12:51:50|11248.3|11233.3|11248.3|11233.3|11248.3|11233.3|11248.3|11233.3|0
1638190360000|2021-11-29 12:52:40|11248.7|11233.7|11249.3|11234.3|11249.3|11234.3|11248.7|11233.7|0
1638190380000|2021-11-29 12:53:00|11250.7|11235.7|11252.3|11237.3|11252.3|11237.3|11250.7|11235.7|0
1638190390000|2021-11-29 12:53:10|11257.2|11242.2|11257.2|11242.2|11257.2|11242.2|11257.2|11242.2|12
1638190400000|2021-11-29 12:53:20|11256.7|11241.7|11256.6|11241.6|11256.7|11241.7|11256.6|11241.6|4
1638190430000|2021-11-29 12:53:50|11256.7|11241.7|11257.2|11242.2|11257.6|11242.6|11256.7|11241.7|1
1638190440000|2021-11-29 12:54:00|11257.1|11242.1|11261|11246|11261|11246|11257.1|11242.1|11
1638190450000|2021-11-29 12:54:10|11261.1|11246.1|11261.1|11246.1|11261.1|11246.1|11261.1|11246.1|0
1638190460000|2021-11-29 12:54:20|11261.4|11246.4|11265.1|11250.1|11265.1|11250.1|11261.4|11246.4|1
1638190470000|2021-11-29 12:54:30|11261.1|11246.1|11261.1|11246.1|11261.1|11246.1|11261.1|11246.1|2
1638190480000|2021-11-29 12:54:40|11263.1|11248.1|11263.1|11248.1|11263.1|11248.1|11263.1|11248.1|0
1638190500000|2021-11-29 12:55:00|11264.6|11249.6|11263.6|11248.6|11264.6|11249.6|11263.6|11248.6|19
1638190530000|2021-11-29 12:55:30|11262.8|11247.8|11262.8|11247.8|11262.8|11247.8|11262.8|11247.8|4
1638190580000|2021-11-29 12:56:20|11261.8|11246.8|11261.3|11246.3|11261.8|11246.8|11261.3|11246.3|6
1638190590000|2021-11-29 12:56:30|11261.5|11246.5|11263.8|11248.8|11263.8|11248.8|11261.5|11246.5|3
1638190600000|2021-11-29 12:56:40|11265.3|11250.3|11265.3|11250.3|11265.3|11250.3|11265.3|11250.3|0
1638190630000|2021-11-29 12:57:10|11264.3|11249.3|11264.3|11249.3|11264.3|11249.3|11264.3|11249.3|0
1638190650000|2021-11-29 12:57:30|11263.8|11248.8|11263.8|11248.8|11263.8|11248.8|11263.8|11248.8|0
1638190670000|2021-11-29 12:57:50|11264.3|11249.3|11264.3|11249.3|11264.3|11249.3|11264.3|11249.3|1
1638190680000|2021-11-29 12:58:00|11263.8|11248.8|11263.8|11248.8|11263.8|11248.8|11263.8|11248.8|0
1638190690000|2021-11-29 12:58:10|11265.3|11250.3|11265.3|11250.3|11265.3|11250.3|11264.8|11249.8|1
1638190700000|2021-11-29 12:58:20|11264.8|11249.8|11263.8|11248.8|11264.8|11249.8|11263.8|11248.8|1
1638190730000|2021-11-29 12:58:50|||||||||2
1638190740000|2021-11-29 12:59:00|11265.3|11250.3|11265.3|11250.3|11265.3|11250.3|11265.3|11250.3|6
1638190760000|2021-11-29 12:59:20|11268.7|11253.7|11268.7|11253.7|11268.7|11253.7|11268.7|11253.7|17
1638190790000|2021-11-29 12:59:50|11270.6|11255.6|11270.8|11255.8|11270.8|11255.8|11270.6|11255.6|9
1638190800000|2021-11-29 13:00:00|11278.1|11263.1|11259.7|11244.7|11278.6|11263.6|11259.7|11244.7|8
1638190810000|2021-11-29 13:00:10|11257.7|11242.7|11258.7|11243.7|11258.7|11243.7|11257.7|11242.7|0
1638190820000|2021-11-29 13:00:20|11259.6|11244.6|11259.6|11244.6|11259.6|11244.6|11259.6|11244.6|0
1638190830000|2021-11-29 13:00:30|11259.7|11244.7|11259.7|11244.7|11259.7|11244.7|11259.7|11244.7|0
1638190840000|2021-11-29 13:00:40|11258.2|11243.2|11249.3|11234.3|11259.7|11244.7|11249.3|11234.3|2
1638190850000|2021-11-29 13:00:50|11248.3|11233.3|11248.2|11233.2|11248.7|11233.7|11248.2|11233.2|0
1638190870000|2021-11-29 13:01:10|11247.2|11232.2|11247.2|11232.2|11247.2|11232.2|11247.2|11232.2|0
1638190900000|2021-11-29 13:01:40|11246.7|11231.7|11246.7|11231.7|11246.7|11231.7|11246.7|11231.7|0
1638190920000|2021-11-29 13:02:00|11245.7|11230.7|11243.2|11228.2|11245.7|11230.7|11243.2|11228.2|0
1638190930000|2021-11-29 13:02:10|11242.7|11227.7|11243.2|11228.2|11248.2|11233.2|11242.7|11227.7|5
1638190940000|2021-11-29 13:02:20|11242.8|11227.8|11241.7|11226.7|11242.8|11227.8|11241.7|11226.7|0
1638190950000|2021-11-29 13:02:30|11239.2|11224.2|11235.8|11220.8|11239.2|11224.2|11234.9|11219.9|7
1638190960000|2021-11-29 13:02:40|11235.9|11220.9|11235.9|11220.9|11235.9|11220.9|11235.9|11220.9|0
1638191020000|2021-11-29 13:03:40|11234.9|11219.9|11233.9|11218.9|11234.9|11219.9|11233.9|11218.9|2
1638191030000|2021-11-29 13:03:50|11233.4|11218.4|11233.4|11218.4|11233.4|11218.4|11232.4|11217.4|4
1638191040000|2021-11-29 13:04:00|11233.3|11218.3|11242.3|11227.3|11242.3|11227.3|11233.3|11218.3|5
1638191050000|2021-11-29 13:04:10|11239.3|11224.3|11239.8|11224.8|11239.8|11224.8|11239.3|11224.3|1
1638191080000|2021-11-29 13:04:40|11238.9|11223.9|11234.9|11219.9|11238.9|11223.9|11234.9|11219.9|1
1638191090000|2021-11-29 13:04:50|11234.4|11219.4|11234.4|11219.4|11234.4|11219.4|11234.4|11219.4|1
1638191100000|2021-11-29 13:05:00|11234.3|11219.3|11233.9|11218.9|11234.3|11219.3|11233.9|11218.9|1
1638191120000|2021-11-29 13:05:20|11233.4|11218.4|11233.4|11218.4|11233.4|11218.4|11233.4|11218.4|1
1638191140000|2021-11-29 13:05:40|11234.9|11219.9|11234.9|11219.9|11234.9|11219.9|11234.4|11219.4|5
1638191200000|2021-11-29 13:06:40|11235.9|11220.9|11239.3|11224.3|11239.9|11224.9|11235.9|11220.9|13
1638191220000|2021-11-29 13:07:00|11237.5|11222.5|11237.3|11222.3|11237.5|11222.5|11237.3|11222.3|2
1638191230000|2021-11-29 13:07:10|11234.4|11219.4|11233.9|11218.9|11235.4|11220.4|11233.4|11218.4|2
1638191240000|2021-11-29 13:07:20|11233.4|11218.4|11233.4|11218.4|11233.4|11218.4|11233.4|11218.4|1
1638191260000|2021-11-29 13:07:40|11233.9|11218.9|11230.5|11215.5|11233.9|11218.9|11230.5|11215.5|11
1638191270000|2021-11-29 13:07:50|11229.6|11214.6|11229.1|11214.1|11229.6|11214.6|11228.6|11213.6|9
1638191280000|2021-11-29 13:08:00|11223.1|11208.1|11210.2|11195.2|11223.1|11208.1|11210.2|11195.2|19
1638191290000|2021-11-29 13:08:10|11209.2|11194.2|11208.2|11193.2|11210.1|11195.1|11208.2|11193.2|12
1638191300000|2021-11-29 13:08:20|11203.2|11188.2|11200.4|11185.4|11203.2|11188.2|11200.4|11185.4|18
1638191310000|2021-11-29 13:08:30|11199.9|11184.9|11199.9|11184.9|11199.9|11184.9|11199.9|11184.9|1
1638191320000|2021-11-29 13:08:40|11199.4|11184.4|11199.4|11184.4|11199.4|11184.4|11199.4|11184.4|3
1638191330000|2021-11-29 13:08:50|11199.3|11184.3|11205.3|11190.3|11205.3|11190.3|11199.3|11184.3|13
1638191340000|2021-11-29 13:09:00|11205.8|11190.8|11206.8|11191.8|11209.8|11194.8|11205.8|11190.8|8
1638191350000|2021-11-29 13:09:10|11206.3|11191.3|11206.3|11191.3|11206.3|11191.3|11206.3|11191.3|0
1638191360000|2021-11-29 13:09:20|11204.9|11189.9|11204.8|11189.8|11204.9|11189.9|11204.8|11189.8|0
1638191370000|2021-11-29 13:09:30|11208.4|11193.4|11209.4|11194.4|11209.4|11194.4|11208.4|11193.4|1
1638191380000|2021-11-29 13:09:40|||||||||1
1638191390000|2021-11-29 13:09:50|11213.9|11198.9|11214.9|11199.9|11214.9|11199.9|11213.9|11198.9|4
1638191400000|2021-11-29 13:10:00|11215.4|11200.4|11216.9|11201.9|11219.4|11204.4|11215.4|11200.4|6
1638191410000|2021-11-29 13:10:10|11216|11201|11210.9|11195.9|11216|11201|11209.9|11194.9|1
1638191430000|2021-11-29 13:10:30|11207.2|11192.2|11212.9|11197.9|11213.4|11198.4|11205.4|11190.4|17
1638191440000|2021-11-29 13:10:40|11214.4|11199.4|11212.9|11197.9|11214.4|11199.4|11212.9|11197.9|1
1638191450000|2021-11-29 13:10:50|11213.4|11198.4|11218.9|11203.9|11219.7|11204.7|11213.4|11198.4|4
1638191460000|2021-11-29 13:11:00|11217.8|11202.8|11209.3|11194.3|11217.8|11202.8|11208.9|11193.9|2
1638191470000|2021-11-29 13:11:10|11209.4|11194.4|11209.4|11194.4|11209.4|11194.4|11209.4|11194.4|0
1638191480000|2021-11-29 13:11:20|11216.9|11201.9|11216.9|11201.9|11216.9|11201.9|11216.9|11201.9|3
1638191500000|2021-11-29 13:11:40|11213.4|11198.4|11213.4|11198.4|11213.4|11198.4|11213.4|11198.4|0
1638191510000|2021-11-29 13:11:50|11212.5|11197.5|11216.9|11201.9|11216.9|11201.9|11212.5|11197.5|0
1638191530000|2021-11-29 13:12:10|11216.4|11201.4|11217.4|11202.4|11217.9|11202.9|11216.4|11201.4|1
1638191540000|2021-11-29 13:12:20|11211.8|11196.8|11208.9|11193.9|11211.8|11196.8|11208.9|11193.9|2
1638191550000|2021-11-29 13:12:30|11210.4|11195.4|11210.4|11195.4|11210.4|11195.4|11210.4|11195.4|0
1638191580000|2021-11-29 13:13:00|11207.9|11192.9|11207.9|11192.9|11207.9|11192.9|11207.9|11192.9|1
1638191590000|2021-11-29 13:13:10|11208.3|11193.3|11212.3|11197.3|11212.3|11197.3|11208.3|11193.3|14
1638191600000|2021-11-29 13:13:20|11211.4|11196.4|11210.8|11195.8|11211.8|11196.8|11210.8|11195.8|1
1638191610000|2021-11-29 13:13:30|11211.8|11196.8|11211.8|11196.8|11211.8|11196.8|11211.8|11196.8|0
1638191620000|2021-11-29 13:13:40|||||||||1
1638191640000|2021-11-29 13:14:00|11211.9|11196.9|11221.8|11206.8|11221.8|11206.8|11211.9|11196.9|6
1638191650000|2021-11-29 13:14:10|||||||||1
1638191660000|2021-11-29 13:14:20|11222.2|11207.2|11224.8|11209.8|11229.3|11214.3|11222.2|11207.2|2
1638191670000|2021-11-29 13:14:30|11225.7|11210.7|11228.8|11213.8|11228.8|11213.8|11225.7|11210.7|1
1638191700000|2021-11-29 13:15:00|11229.3|11214.3|11224.8|11209.8|11229.3|11214.3|11224.3|11209.3|5
1638191710000|2021-11-29 13:15:10|11223.8|11208.8|11223.3|11208.3|11223.8|11208.8|11223.3|11208.3|0
1638191720000|2021-11-29 13:15:20|11220.2|11205.2|11215.8|11200.8|11222.2|11207.2|11215.8|11200.8|1
1638191730000|2021-11-29 13:15:30|11215.7|11200.7|11213.3|11198.3|11215.7|11200.7|11213.3|11198.3|1
1638191740000|2021-11-29 13:15:40|11213|11198|11208.3|11193.3|11213|11198|11208.3|11193.3|5
1638191760000|2021-11-29 13:16:00|11207.3|11192.3|11207.3|11192.3|11207.3|11192.3|11207.3|11192.3|1
1638191770000|2021-11-29 13:16:10|11202.2|11187.2|11200.2|11185.2|11202.2|11187.2|11200.2|11185.2|34
1638191790000|2021-11-29 13:16:30|11198.7|11183.7|11207.2|11192.2|11207.2|11192.2|11198.2|11183.2|15
1638191800000|2021-11-29 13:16:40|11209.7|11194.7|11208.7|11193.7|11209.7|11194.7|11208.7|11193.7|4
1638191810000|2021-11-29 13:16:50|11208.2|11193.2|11208.2|11193.2|11208.2|11193.2|11208.2|11193.2|2
1638191820000|2021-11-29 13:17:00|11207.7|11192.7|11207.7|11192.7|11207.7|11192.7|11207.7|11192.7|0
1638191830000|2021-11-29 13:17:10|11207.2|11192.2|11207.2|11192.2|11207.2|11192.2|11207.2|11192.2|1
1638191850000|2021-11-29 13:17:30|11207.3|11192.3|11208.7|11193.7|11208.7|11193.7|11207.3|11192.3|2
1638191860000|2021-11-29 13:17:40|11208.8|11193.8|11210.2|11195.2|11210.2|11195.2|11208.8|11193.8|1
1638191870000|2021-11-29 13:17:50|11214.7|11199.7|11225.3|11210.3|11225.3|11210.3|11214.7|11199.7|2
1638191880000|2021-11-29 13:18:00|||||||||1
1638191890000|2021-11-29 13:18:10|11219.3|11204.3|11211.3|11196.3|11219.3|11204.3|11211.3|11196.3|2
1638191910000|2021-11-29 13:18:30|11219.1|11204.1|11220.3|11205.3|11220.3|11205.3|11219.1|11204.1|14
1638191920000|2021-11-29 13:18:40|11220.7|11205.7|11220.8|11205.8|11220.8|11205.8|11220.7|11205.7|0
1638191930000|2021-11-29 13:18:50|11222.7|11207.7|11224.3|11209.3|11224.3|11209.3|11222.7|11207.7|0
1638191940000|2021-11-29 13:19:00|11223.8|11208.8|11219.3|11204.3|11230.8|11215.8|11219.3|11204.3|17
1638191950000|2021-11-29 13:19:10|11219.7|11204.7|11220.2|11205.2|11220.2|11205.2|11219.7|11204.7|0
1638191960000|2021-11-29 13:19:20|11219.2|11204.2|11222.1|11207.1|11222.1|11207.1|11219.2|11204.2|1
1638191970000|2021-11-29 13:19:30|11222.2|11207.2|11227|11212|11229.7|11214.7|11222.2|11207.2|2
1638191980000|2021-11-29 13:19:40|11227.5|11212.5|11226.5|11211.5|11227.5|11212.5|11226.5|11211.5|5
1638191990000|2021-11-29 13:19:50|11225.1|11210.1|11226.4|11211.4|11226.4|11211.4|11225.1|11210.1|2
1638192000000|2021-11-29 13:20:00|11226.5|11211.5|11225|11210|11226.5|11211.5|11225|11210|0
1638192010000|2021-11-29 13:20:10|11224.6|11209.6|11218.6|11203.6|11224.6|11209.6|11218.6|11203.6|5
1638192030000|2021-11-29 13:20:30|11217.6|11202.6|11216.1|11201.1|11217.6|11202.6|11215|11200|1
1638192040000|2021-11-29 13:20:40|11215.6|11200.6|11212.1|11197.1|11215.6|11200.6|11212.1|11197.1|1
1638192060000|2021-11-29 13:21:00|11212.6|11197.6|11212.6|11197.6|11212.6|11197.6|11212.6|11197.6|0
1638192080000|2021-11-29 13:21:20|11212.8|11197.8|11217.6|11202.6|11218.6|11203.6|11212.8|11197.8|2
1638192090000|2021-11-29 13:21:30|11219.1|11204.1|11219.1|11204.1|11219.1|11204.1|11219.1|11204.1|0
1638192100000|2021-11-29 13:21:40|11220.1|11205.1|11220.1|11205.1|11220.1|11205.1|11220.1|11205.1|1
1638192120000|2021-11-29 13:22:00|11222|11207|11221.6|11206.6|11222|11207|11221.6|11206.6|0
1638192130000|2021-11-29 13:22:10|11221.5|11206.5|11220.1|11205.1|11221.5|11206.5|11220.1|11205.1|1
1638192170000|2021-11-29 13:22:50|11217.1|11202.1|11217.1|11202.1|11217.1|11202.1|11217.1|11202.1|1
1638192190000|2021-11-29 13:23:10|11214.1|11199.1|11214.1|11199.1|11214.1|11199.1|11214.1|11199.1|1
1638192210000|2021-11-29 13:23:30|11216.9|11201.9|11217.1|11202.1|11217.1|11202.1|11216.9|11201.9|0
1638192240000|2021-11-29 13:24:00|11223.1|11208.1|11227.5|11212.5|11227.5|11212.5|11223.1|11208.1|5
1638192270000|2021-11-29 13:24:30|11226.5|11211.5|11226|11211|11226.5|11211.5|11226|11211|1
1638192280000|2021-11-29 13:24:40|11225.7|11210.7|11222|11207|11225.7|11210.7|11222|11207|1
1638192290000|2021-11-29 13:24:50|11223.4|11208.4|11223.5|11208.5|11223.5|11208.5|11223.4|11208.4|0
1638192320000|2021-11-29 13:25:20|11225.4|11210.4|11226.6|11211.6|11226.6|11211.6|11225.4|11210.4|0
1638192330000|2021-11-29 13:25:30|11226.1|11211.1|11226.1|11211.1|11226.1|11211.1|11226.1|11211.1|0
1638192340000|2021-11-29 13:25:40|11226.5|11211.5|11225.5|11210.5|11226.5|11211.5|11225.5|11210.5|0
1638192360000|2021-11-29 13:26:00|11222.1|11207.1|11219.3|11204.3|11222.1|11207.1|11219.3|11204.3|1
1638192370000|2021-11-29 13:26:10|11218.6|11203.6|11217.6|11202.6|11218.6|11203.6|11217.6|11202.6|0
1638192390000|2021-11-29 13:26:30|11224|11209|11224|11209|11224|11209|11224|11209|5
1638192400000|2021-11-29 13:26:40|11223.6|11208.6|11214.6|11199.6|11223.6|11208.6|11214.6|11199.6|1
1638192410000|2021-11-29 13:26:50|11213.6|11198.6|11213.6|11198.6|11213.6|11198.6|11213.6|11198.6|0
1638192420000|2021-11-29 13:27:00|11212.6|11197.6|11213.1|11198.1|11213.1|11198.1|11212.6|11197.6|1
1638192460000|2021-11-29 13:27:40|11212.6|11197.6|11212.6|11197.6|11212.6|11197.6|11212.6|11197.6|0
1638192470000|2021-11-29 13:27:50|11208.4|11193.4|11206.6|11191.6|11208.4|11193.4|11206.6|11191.6|3
1638192480000|2021-11-29 13:28:00|11207.1|11192.1|11207.1|11192.1|11207.1|11192.1|11207.1|11192.1|0
1638192500000|2021-11-29 13:28:20|11205.6|11190.6|11206.6|11191.6|11206.6|11191.6|11203.6|11188.6|0
1638192510000|2021-11-29 13:28:30|11208.6|11193.6|11207.6|11192.6|11208.6|11193.6|11207.6|11192.6|1
1638192520000|2021-11-29 13:28:40|11205.2|11190.2|11205.1|11190.1|11205.2|11190.2|11205.1|11190.1|0
1638192540000|2021-11-29 13:29:00|11211.6|11196.6|11214.6|11199.6|11214.6|11199.6|11210.1|11195.1|13
1638192550000|2021-11-29 13:29:10|11215|11200|11214.5|11199.5|11215|11200|11214.5|11199.5|11
1638192560000|2021-11-29 13:29:20|11217.5|11202.5|11219|11204|11220|11205|11217.5|11202.5|6
1638192580000|2021-11-29 13:29:40|||||||||1
1638192590000|2021-11-29 13:29:50|11219.9|11204.9|11219|11204|11219.9|11204.9|11219|11204|2
1638192600000|2021-11-29 13:30:00|11218|11203|11218|11203|11218|11203|11218|11203|1
1638192620000|2021-11-29 13:30:20|11215|11200|11216.4|11201.4|11216.4|11201.4|11215|11200|1
1638192630000|2021-11-29 13:30:30|11216|11201|11213|11198|11216|11201|11213|11198|1
1638192650000|2021-11-29 13:30:50|11210.9|11195.9|11206.5|11191.5|11210.9|11195.9|11206.5|11191.5|2
1638192660000|2021-11-29 13:31:00|11204.6|11189.6|11203.5|11188.5|11206.4|11191.4|11203.5|11188.5|5
1638192670000|2021-11-29 13:31:10|11203|11188|11203|11188|11203|11188|11203|11188|0
1638192680000|2021-11-29 13:31:20|11202.6|11187.6|11201.1|11186.1|11203|11188|11201.1|11186.1|1
1638192690000|2021-11-29 13:31:30|11202.5|11187.5|11202.5|11187.5|11202.5|11187.5|11202.5|11187.5|0
1638192710000|2021-11-29 13:31:50|11201.1|11186.1|11201.1|11186.1|11201.1|11186.1|11201.1|11186.1|1
1638192720000|2021-11-29 13:32:00|11200.5|11185.5|11201.1|11186.1|11202|11187|11200.5|11185.5|2
1638192740000|2021-11-29 13:32:20|11200.2|11185.2|11200.1|11185.1|11200.2|11185.2|11199.6|11184.6|1
1638192750000|2021-11-29 13:32:30|11199.6|11184.6|11199.6|11184.6|11199.6|11184.6|11199.6|11184.6|0
1638192760000|2021-11-29 13:32:40|11199.1|11184.1|11199.6|11184.6|11200.1|11185.1|11199.1|11184.1|0
1638192770000|2021-11-29 13:32:50|11199.1|11184.1|11198.1|11183.1|11199.1|11184.1|11198.1|11183.1|0
1638192800000|2021-11-29 13:33:20|11197.6|11182.6|11197.6|11182.6|11198.1|11183.1|11197.6|11182.6|0
1638192810000|2021-11-29 13:33:30|||||||||1
1638192820000|2021-11-29 13:33:40|11204.1|11189.1|11203.1|11188.1|11204.1|11189.1|11203.1|11188.1|19
1638192830000|2021-11-29 13:33:50|11201.1|11186.1|11200.7|11185.7|11201.1|11186.1|11200.7|11185.7|0
1638192840000|2021-11-29 13:34:00|11200.6|11185.6|11200.6|11185.6|11200.6|11185.6|11199.6|11184.6|0
1638192860000|2021-11-29 13:34:20|11199.6|11184.6|11198.6|11183.6|11199.6|11184.6|11198.6|11183.6|1
1638192870000|2021-11-29 13:34:30|11197.6|11182.6|11197.6|11182.6|11197.6|11182.6|11197.6|11182.6|2
1638192890000|2021-11-29 13:34:50|||||||||1
1638192900000|2021-11-29 13:35:00|11193.2|11178.2|11193.2|11178.2|11193.2|11178.2|11193.2|11178.2|10
1638192910000|2021-11-29 13:35:10|11192.6|11177.6|11193.1|11178.1|11193.1|11178.1|11192.6|11177.6|2
1638192930000|2021-11-29 13:35:30|11194.6|11179.6|11196.6|11181.6|11197.6|11182.6|11194.6|11179.6|6
1638192940000|2021-11-29 13:35:40|11196.2|11181.2|11195.6|11180.6|11196.2|11181.2|11195.6|11180.6|1
1638192950000|2021-11-29 13:35:50|11195.1|11180.1|11191.1|11176.1|11195.1|11180.1|11191.1|11176.1|1
1638192960000|2021-11-29 13:36:00|11191.2|11176.2|11194.6|11179.6|11195.1|11180.1|11191.2|11176.2|5
1638192980000|2021-11-29 13:36:20|11194.8|11179.8|11198.6|11183.6|11198.6|11183.6|11194.8|11179.8|1
1638192990000|2021-11-29 13:36:30|11196.3|11181.3|11195.7|11180.7|11196.3|11181.3|11195.7|11180.7|1
1638193000000|2021-11-29 13:36:40|11194.7|11179.7|11192.6|11177.6|11194.7|11179.7|11192.6|11177.6|2
1638193010000|2021-11-29 13:36:50|11193.6|11178.6|11194.6|11179.6|11194.6|11179.6|11193.6|11178.6|0
1638193020000|2021-11-29 13:37:00|11194.7|11179.7|11201.6|11186.6|11201.6|11186.6|11194.7|11179.7|1
1638193030000|2021-11-29 13:37:10|11201.7|11186.7|11202.1|11187.1|11202.1|11187.1|11201.7|11186.7|0
1638193060000|2021-11-29 13:37:40|11201.6|11186.6|11200.7|11185.7|11201.6|11186.6|11199.2|11184.2|2
1638193070000|2021-11-29 13:37:50|11201.1|11186.1|11199.1|11184.1|11201.1|11186.1|11199.1|11184.1|1
1638193080000|2021-11-29 13:38:00|11197.7|11182.7|11197.2|11182.2|11197.7|11182.7|11195.7|11180.7|0
1638193100000|2021-11-29 13:38:20|11196.7|11181.7|11196.2|11181.2|11196.7|11181.7|11196.2|11181.2|1
1638193110000|2021-11-29 13:38:30|11195.7|11180.7|11195.7|11180.7|11195.7|11180.7|11195.7|11180.7|0
1638193120000|2021-11-29 13:38:40|11195.2|11180.2|11196.2|11181.2|11196.2|11181.2|11195.2|11180.2|1
1638193130000|2021-11-29 13:38:50|11195.7|11180.7|11195.2|11180.2|11195.7|11180.7|11195.2|11180.2|1
1638193140000|2021-11-29 13:39:00|11196.1|11181.1|11203.1|11188.1|11203.1|11188.1|11196.1|11181.1|8
1638193150000|2021-11-29 13:39:10|11202.2|11187.2|11203.1|11188.1|11203.1|11188.1|11202.2|11187.2|0
1638193160000|2021-11-29 13:39:20|11201.6|11186.6|11199.6|11184.6|11201.6|11186.6|11199.6|11184.6|0
1638193180000|2021-11-29 13:39:40|11199.2|11184.2|11195.7|11180.7|11200.1|11185.1|11195.7|11180.7|4
1638193190000|2021-11-29 13:39:50|11195.1|11180.1|11196.1|11181.1|11196.6|11181.6|11195.1|11180.1|0
1638193200000|2021-11-29 13:40:00|11195.9|11180.9|11192.2|11177.2|11195.9|11180.9|11192.1|11177.1|8
1638193210000|2021-11-29 13:40:10|11192.1|11177.1|11193.2|11178.2|11194.1|11179.1|11192.1|11177.1|1
1638193230000|2021-11-29 13:40:30|11193.1|11178.1|11192.1|11177.1|11193.1|11178.1|11192.1|11177.1|0
1638193240000|2021-11-29 13:40:40|11191.2|11176.2|11191.6|11176.6|11192.1|11177.1|11191.2|11176.2|1
1638193250000|2021-11-29 13:40:50|||||||||1
1638193260000|2021-11-29 13:41:00|11192.1|11177.1|11193.6|11178.6|11193.6|11178.6|11192.1|11177.1|1
1638193270000|2021-11-29 13:41:10|11196.9|11181.9|11196.1|11181.1|11197.1|11182.1|11196.1|11181.1|4
1638193300000|2021-11-29 13:41:40|11200.1|11185.1|11200.1|11185.1|11200.1|11185.1|11200.1|11185.1|2
1638193310000|2021-11-29 13:41:50|11200.2|11185.2|11202.6|11187.6|11202.6|11187.6|11200.2|11185.2|1
1638193320000|2021-11-29 13:42:00|11203.1|11188.1|11203.1|11188.1|11203.1|11188.1|11203.1|11188.1|0
1638193330000|2021-11-29 13:42:10|11204.1|11189.1|11204.2|11189.2|11204.2|11189.2|11201.7|11186.7|5
1638193340000|2021-11-29 13:42:20|11204.7|11189.7|11205.6|11190.6|11205.6|11190.6|11204.7|11189.7|5
1638193350000|2021-11-29 13:42:30|11205.7|11190.7|11205.7|11190.7|11205.7|11190.7|11205.7|11190.7|0
1638193360000|2021-11-29 13:42:40|11205.2|11190.2|11205.2|11190.2|11205.2|11190.2|11204.7|11189.7|0
1638193370000|2021-11-29 13:42:50|11200.2|11185.2|11199.2|11184.2|11200.2|11185.2|11199.2|11184.2|2
1638193380000|2021-11-29 13:43:00|11198.3|11183.3|11198.3|11183.3|11198.3|11183.3|11198.3|11183.3|0
1638193390000|2021-11-29 13:43:10|11198.2|11183.2|11195.7|11180.7|11198.2|11183.2|11194.2|11179.2|1
1638193410000|2021-11-29 13:43:30|11193.2|11178.2|11193.2|11178.2|11193.2|11178.2|11193.2|11178.2|1
1638193420000|2021-11-29 13:43:40|11194.2|11179.2|11199.6|11184.6|11199.6|11184.6|11194.2|11179.2|2
1638193430000|2021-11-29 13:43:50|11200.2|11185.2|11198.2|11183.2|11200.2|11185.2|11198.2|11183.2|0
1638193440000|2021-11-29 13:44:00|11200.2|11185.2|11197.3|11182.3|11200.2|11185.2|11194.7|11179.7|2
1638193450000|2021-11-29 13:44:10|11196.2|11181.2|11195.3|11180.3|11198.2|11183.2|11195.3|11180.3|0
1638193470000|2021-11-29 13:44:30|11195.2|11180.2|11200.8|11185.8|11200.8|11185.8|11195.2|11180.2|4
1638193480000|2021-11-29 13:44:40|11200.3|11185.3|11200.3|11185.3|11200.3|11185.3|11200.3|11185.3|0
1638193500000|2021-11-29 13:45:00|11199.8|11184.8|11196.7|11181.7|11199.8|11184.8|11196.7|11181.7|1
1638193510000|2021-11-29 13:45:10|11198.1|11183.1|11197.8|11182.8|11198.1|11183.1|11197.8|11182.8|1
1638193530000|2021-11-29 13:45:30|11197.7|11182.7|11197.7|11182.7|11197.7|11182.7|11197.7|11182.7|0
1638193540000|2021-11-29 13:45:40|11197.3|11182.3|11197.7|11182.7|11197.7|11182.7|11197.3|11182.3|0
1638193550000|2021-11-29 13:45:50|11197.2|11182.2|11197.2|11182.2|11197.2|11182.2|11197.2|11182.2|1
1638193560000|2021-11-29 13:46:00|11198.2|11183.2|11197.2|11182.2|11198.2|11183.2|11197.2|11182.2|1
1638193570000|2021-11-29 13:46:10|11196.3|11181.3|11196.2|11181.2|11196.3|11181.3|11196.2|11181.2|1
1638193580000|2021-11-29 13:46:20|||||||||1
1638193600000|2021-11-29 13:46:40|11195.2|11180.2|11195.2|11180.2|11195.2|11180.2|11195.2|11180.2|0
1638193610000|2021-11-29 13:46:50|11195.1|11180.1|11190.7|11175.7|11195.1|11180.1|11190.7|11175.7|2
1638193620000|2021-11-29 13:47:00|11188.7|11173.7|11187.7|11172.7|11188.7|11173.7|11187.7|11172.7|5
1638193630000|2021-11-29 13:47:10|11187.8|11172.8|11190.7|11175.7|11192.7|11177.7|11187.8|11172.8|1
1638193650000|2021-11-29 13:47:30|||||||||1
1638193660000|2021-11-29 13:47:40|||||||||1
1638193670000|2021-11-29 13:47:50|11191.7|11176.7|11191.7|11176.7|11193.2|11178.2|11191.7|11176.7|0
1638193680000|2021-11-29 13:48:00|11191.2|11176.2|11191.2|11176.2|11191.2|11176.2|11191.2|11176.2|1
1638193700000|2021-11-29 13:48:20|11187.7|11172.7|11187.7|11172.7|11187.7|11172.7|11187.7|11172.7|2
1638193710000|2021-11-29 13:48:30|11187.3|11172.3|11180.9|11165.9|11187.3|11172.3|11180.9|11165.9|7
1638193720000|2021-11-29 13:48:40|11180.8|11165.8|11180.8|11165.8|11180.8|11165.8|11180.8|11165.8|0
1638193740000|2021-11-29 13:49:00|11180.3|11165.3|11183.8|11168.8|11183.8|11168.8|11179.9|11164.9|7
1638193760000|2021-11-29 13:49:20|11183.3|11168.3|11182.3|11167.3|11183.3|11168.3|11182.3|11167.3|1
1638193770000|2021-11-29 13:49:30|11184.3|11169.3|11184.3|11169.3|11184.3|11169.3|11184.3|11169.3|0
1638193780000|2021-11-29 13:49:40|11182.4|11167.4|11182.3|11167.3|11182.9|11167.9|11182.3|11167.3|2
1638193800000|2021-11-29 13:50:00|11185.8|11170.8|11186.3|11171.3|11186.3|11171.3|11185.8|11170.8|1
1638193820000|2021-11-29 13:50:20|11187.2|11172.2|11187.4|11172.4|11187.4|11172.4|11187.2|11172.2|0
1638193830000|2021-11-29 13:50:30|11189.4|11174.4|11189.4|11174.4|11190.4|11175.4|11189.4|11174.4|4
1638193850000|2021-11-29 13:50:50|11188.9|11173.9|11188.9|11173.9|11188.9|11173.9|11188.9|11173.9|1
1638193860000|2021-11-29 13:51:00|11187.4|11172.4|11187.4|11172.4|11187.4|11172.4|11186.9|11171.9|1
1638193910000|2021-11-29 13:51:50|11186.4|11171.4|11186.4|11171.4|11186.4|11171.4|11186.4|11171.4|0
1638193920000|2021-11-29 13:52:00|11185.5|11170.5|11181.9|11166.9|11185.5|11170.5|11181.9|11166.9|5
1638193930000|2021-11-29 13:52:10|11180.9|11165.9|11180.9|11165.9|11180.9|11165.9|11180.9|11165.9|2
1638193970000|2021-11-29 13:52:50|||||||||1
1638194000000|2021-11-29 13:53:20|11180|11165|11179.9|11164.9|11180|11165|11179.9|11164.9|0
1638194020000|2021-11-29 13:53:40|11174.9|11159.9|11173.9|11158.9|11174.9|11159.9|11173.9|11158.9|14
1638194030000|2021-11-29 13:53:50|||||||||2
1638194040000|2021-11-29 13:54:00|11174.4|11159.4|11174|11159|11174.9|11159.9|11173.9|11158.9|9
1638194050000|2021-11-29 13:54:10|11174.4|11159.4|11173.9|11158.9|11174.4|11159.4|11173.4|11158.4|1
1638194060000|2021-11-29 13:54:20|11173.4|11158.4|11173.9|11158.9|11173.9|11158.9|11173.4|11158.4|0
1638194070000|2021-11-29 13:54:30|11173.4|11158.4|11173.4|11158.4|11173.4|11158.4|11173.4|11158.4|1
1638194100000|2021-11-29 13:55:00|11173.5|11158.5|11173.9|11158.9|11173.9|11158.9|11173.5|11158.5|1
1638194110000|2021-11-29 13:55:10|11174.4|11159.4|11181.4|11166.4|11181.5|11166.5|11174.4|11159.4|14
1638194120000|2021-11-29 13:55:20|11181|11166|11186.9|11171.9|11186.9|11171.9|11180.9|11165.9|1
1638194140000|2021-11-29 13:55:40|11191.4|11176.4|11195.9|11180.9|11195.9|11180.9|11191.4|11176.4|0
1638194150000|2021-11-29 13:55:50|11195.7|11180.7|11191.4|11176.4|11195.7|11180.7|11191.4|11176.4|1
1638194160000|2021-11-29 13:56:00|11192.9|11177.9|11189.8|11174.8|11192.9|11177.9|11189.8|11174.8|3
1638194170000|2021-11-29 13:56:10|11188.9|11173.9|11190.3|11175.3|11190.3|11175.3|11188.9|11173.9|1
1638194190000|2021-11-29 13:56:30|11190.8|11175.8|11197.3|11182.3|11197.8|11182.8|11190.8|11175.8|2
1638194200000|2021-11-29 13:56:40|11196.4|11181.4|11196.3|11181.3|11196.4|11181.4|11196.3|11181.3|1
1638194230000|2021-11-29 13:57:10|11190.8|11175.8|11188.8|11173.8|11190.8|11175.8|11188.8|11173.8|2
1638194240000|2021-11-29 13:57:20|11186.8|11171.8|11187.3|11172.3|11187.3|11172.3|11186.8|11171.8|2
1638194250000|2021-11-29 13:57:30|11187.8|11172.8|11187.8|11172.8|11187.8|11172.8|11187.8|11172.8|1
1638194260000|2021-11-29 13:57:40|11188.8|11173.8|11193.3|11178.3|11193.3|11178.3|11188.8|11173.8|3
1638194290000|2021-11-29 13:58:10|11193.8|11178.8|11193.8|11178.8|11193.8|11178.8|11193.8|11178.8|0
1638194300000|2021-11-29 13:58:20|11197.1|11182.1|11197.3|11182.3|11197.3|11182.3|11197.1|11182.1|5
1638194330000|2021-11-29 13:58:50|11196.4|11181.4|11197.3|11182.3|11197.3|11182.3|11196.4|11181.4|2
1638194340000|2021-11-29 13:59:00|11197.9|11182.9|11198.3|11183.3|11198.3|11183.3|11197.9|11182.9|2
1638194350000|2021-11-29 13:59:10|11197.3|11182.3|11197.8|11182.8|11197.8|11182.8|11197.3|11182.3|1
1638194360000|2021-11-29 13:59:20|11199.2|11184.2|11199.8|11184.8|11199.8|11184.8|11199.2|11184.2|0
1638194380000|2021-11-29 13:59:40|11196.8|11181.8|11197.3|11182.3|11197.3|11182.3|11196.8|11181.8|1
1638194400000|2021-11-29 14:00:00|11196.8|11181.8|11197.3|11182.3|11197.3|11182.3|11196.8|11181.8|1
1638194410000|2021-11-29 14:00:10|11196.8|11181.8|11197.3|11182.3|11197.3|11182.3|11196.8|11181.8|1
1638194420000|2021-11-29 14:00:20|11197.8|11182.8|11197.8|11182.8|11197.8|11182.8|11197.8|11182.8|0
1638194440000|2021-11-29 14:00:40|11196.8|11181.8|11196.8|11181.8|11196.8|11181.8|11196.8|11181.8|1
1638194450000|2021-11-29 14:00:50|11202.2|11187.2|11200.2|11185.2|11202.2|11187.2|11198.4|11183.4|12
1638194460000|2021-11-29 14:01:00|11200.3|11185.3|11199.8|11184.8|11200.8|11185.8|11199.3|11184.3|1
1638194470000|2021-11-29 14:01:10|11200.3|11185.3|11200.3|11185.3|11200.3|11185.3|11200.3|11185.3|0
1638194480000|2021-11-29 14:01:20|11199.8|11184.8|11200.3|11185.3|11200.3|11185.3|11199.8|11184.8|1
1638194490000|2021-11-29 14:01:30|11200.8|11185.8|11201.3|11186.3|11201.3|11186.3|11200.8|11185.8|4
1638194510000|2021-11-29 14:01:50|11199.3|11184.3|11197.3|11182.3|11199.3|11184.3|11195.8|11180.8|3
1638194520000|2021-11-29 14:02:00|11197.8|11182.8|11210.8|11195.8|11210.8|11195.8|11197.8|11182.8|16
1638194540000|2021-11-29 14:02:20|11210.3|11195.3|11210.8|11195.8|11210.8|11195.8|11210.3|11195.3|3
1638194550000|2021-11-29 14:02:30|11210.3|11195.3|11210.8|11195.8|11210.8|11195.8|11210.3|11195.3|1
1638194570000|2021-11-29 14:02:50|11211.3|11196.3|11211.3|11196.3|11212.8|11197.8|11211.3|11196.3|3
1638194580000|2021-11-29 14:03:00|11211.8|11196.8|11211.3|11196.3|11211.8|11196.8|11211.3|11196.3|1
1638194590000|2021-11-29 14:03:10|11211.8|11196.8|11211.8|11196.8|11211.8|11196.8|11211.3|11196.3|3
1638194600000|2021-11-29 14:03:20|11203.3|11188.3|11201.3|11186.3|11203.3|11188.3|11201.3|11186.3|1
1638194610000|2021-11-29 14:03:30|11200.8|11185.8|11200.7|11185.7|11202.7|11187.7|11200.2|11185.2|6
1638194620000|2021-11-29 14:03:40|11199.1|11184.1|11204.7|11189.7|11204.7|11189.7|11199.1|11184.1|8
1638194630000|2021-11-29 14:03:50|11200.7|11185.7|11199.8|11184.8|11200.7|11185.7|11199.8|11184.8|1
1638194640000|2021-11-29 14:04:00|11199.7|11184.7|11204.7|11189.7|11204.7|11189.7|11199.7|11184.7|1
1638194660000|2021-11-29 14:04:20|11203.7|11188.7|11200.7|11185.7|11203.7|11188.7|11200.7|11185.7|5
1638194680000|2021-11-29 14:04:40|11199.8|11184.8|11199.7|11184.7|11199.8|11184.8|11199.7|11184.7|1
1638194690000|2021-11-29 14:04:50|11200.2|11185.2|11200.7|11185.7|11200.7|11185.7|11200.2|11185.2|0
1638194700000|2021-11-29 14:05:00|11201.2|11186.2|11201.2|11186.2|11201.2|11186.2|11201.2|11186.2|12
1638194710000|2021-11-29 14:05:10|11200.8|11185.8|11199.4|11184.4|11200.8|11185.8|11199.4|11184.4|1
1638194720000|2021-11-29 14:05:20|11198.4|11183.4|11200.9|11185.9|11201.8|11186.8|11198.3|11183.3|1
1638194730000|2021-11-29 14:05:30|11200.8|11185.8|11201.4|11186.4|11202.3|11187.3|11200.8|11185.8|0
1638194740000|2021-11-29 14:05:40|11201.3|11186.3|11201.3|11186.3|11201.3|11186.3|11201.3|11186.3|0
1638194770000|2021-11-29 14:06:10|11202.7|11187.7|11201.3|11186.3|11203.3|11188.3|11201.3|11186.3|1
1638194780000|2021-11-29 14:06:20|11201.8|11186.8|11201.8|11186.8|11201.8|11186.8|11201.8|11186.8|0
1638194810000|2021-11-29 14:06:50|11206|11191|11206|11191|11206|11191|11206|11191|8
1638194820000|2021-11-29 14:07:00|11205.1|11190.1|11205.5|11190.5|11206.6|11191.6|11205.1|11190.1|5
1638194830000|2021-11-29 14:07:10|11205|11190|11205.5|11190.5|11205.5|11190.5|11205|11190|1
1638194840000|2021-11-29 14:07:20|11203.5|11188.5|11203.4|11188.4|11203.5|11188.5|11203|11188|8
1638194850000|2021-11-29 14:07:30|11203.5|11188.5|11204|11189|11204|11189|11203.5|11188.5|0
1638194860000|2021-11-29 14:07:40|11204.5|11189.5|11204.5|11189.5|11204.5|11189.5|11204.5|11189.5|0
1638194880000|2021-11-29 14:08:00|11204|11189|11203.5|11188.5|11204|11189|11203.5|11188.5|0
1638194910000|2021-11-29 14:08:30|11203|11188|11202|11187|11203|11188|11202|11187|1
1638194920000|2021-11-29 14:08:40|11202.5|11187.5|11202|11187|11202.5|11187.5|11202|11187|0
1638194960000|2021-11-29 14:09:20|11202.5|11187.5|11202.5|11187.5|11202.5|11187.5|11202.5|11187.5|0
1638194970000|2021-11-29 14:09:30|11202|11187|11202|11187|11202|11187|11202|11187|1
1638194990000|2021-11-29 14:09:50|||||||||1
1638195000000|2021-11-29 14:10:00|11204.9|11189.9|11204.9|11189.9|11204.9|11189.9|11204.9|11189.9|4
1638195010000|2021-11-29 14:10:10|11204.8|11189.8|11204.8|11189.8|11204.8|11189.8|11204.8|11189.8|0
1638195020000|2021-11-29 14:10:20|11203.8|11188.8|11201.9|11186.9|11203.8|11188.8|11201.9|11186.9|1
1638195030000|2021-11-29 14:10:30|11202|11187|11202|11187|11202|11187|11202|11187|2
1638195040000|2021-11-29 14:10:40|11201.9|11186.9|11200.4|11185.4|11201.9|11186.9|11200.4|11185.4|1
1638195060000|2021-11-29 14:11:00|11200.9|11185.9|11205.4|11190.4|11205.4|11190.4|11200.9|11185.9|2
1638195070000|2021-11-29 14:11:10|11209.4|11194.4|11208.9|11193.9|11209.4|11194.4|11208.9|11193.9|4
1638195080000|2021-11-29 14:11:20|11208.4|11193.4|11205.4|11190.4|11208.4|11193.4|11205.4|11190.4|3
1638195090000|2021-11-29 14:11:30|11205.9|11190.9|11205.9|11190.9|11205.9|11190.9|11205.9|11190.9|1
1638195100000|2021-11-29 14:11:40|11204.9|11189.9|11205.4|11190.4|11205.4|11190.4|11204.9|11189.9|3
1638195110000|2021-11-29 14:11:50|11205|11190|11203.4|11188.4|11205|11190|11203.4|11188.4|1
1638195120000|2021-11-29 14:12:00|11204.8|11189.8|11201.4|11186.4|11204.8|11189.8|11201.4|11186.4|1
1638195130000|2021-11-29 14:12:10|11201.9|11186.9|11201.4|11186.4|11201.9|11186.9|11200.9|11185.9|1
1638195140000|2021-11-29 14:12:20|11201|11186|11200.9|11185.9|11201|11186|11200.9|11185.9|0
1638195150000|2021-11-29 14:12:30|11199.9|11184.9|11200.4|11185.4|11201.4|11186.4|11199.9|11184.9|1
1638195160000|2021-11-29 14:12:40|11198.1|11183.1|11197.4|11182.4|11198.1|11183.1|11197.4|11182.4|6
1638195170000|2021-11-29 14:12:50|11201.6|11186.6|11201.4|11186.4|11202.9|11187.9|11201.4|11186.4|4
1638195180000|2021-11-29 14:13:00|11199.4|11184.4|11198.4|11183.4|11199.4|11184.4|11197.9|11182.9|2
1638195190000|2021-11-29 14:13:10|11198|11183|11198.4|11183.4|11198.4|11183.4|11197.9|11182.9|2
1638195210000|2021-11-29 14:13:30|||||||||2
1638195220000|2021-11-29 14:13:40|11198.8|11183.8|11205.4|11190.4|11205.4|11190.4|11198.8|11183.8|5
1638195240000|2021-11-29 14:14:00|11206.4|11191.4|11207.4|11192.4|11207.4|11192.4|11206.4|11191.4|1
1638195250000|2021-11-29 14:14:10|11207.9|11192.9|11206.9|11191.9|11207.9|11192.9|11206.9|11191.9|9
1638195280000|2021-11-29 14:14:40|11205.4|11190.4|11204.9|11189.9|11205.4|11190.4|11204.9|11189.9|3
1638195290000|2021-11-29 14:14:50|11204.4|11189.4|11204.4|11189.4|11204.4|11189.4|11204.4|11189.4|2
1638195300000|2021-11-29 14:15:00|11200.9|11185.9|11201.4|11186.4|11201.4|11186.4|11200.9|11185.9|5
1638195310000|2021-11-29 14:15:10|11201.3|11186.3|11197.9|11182.9|11201.3|11186.3|11197.9|11182.9|2
1638195320000|2021-11-29 14:15:20|11198.4|11183.4|11198.4|11183.4|11198.4|11183.4|11198.4|11183.4|0
1638195330000|2021-11-29 14:15:30|11199.9|11184.9|11202.5|11187.5|11202.9|11187.9|11199.6|11184.6|10
1638195340000|2021-11-29 14:15:40|11202.4|11187.4|11202.9|11187.9|11202.9|11187.9|11202.4|11187.4|0
1638195370000|2021-11-29 14:16:10|11202.8|11187.8|11199.3|11184.3|11202.8|11187.8|11198.3|11183.3|3
1638195380000|2021-11-29 14:16:20|11198.8|11183.8|11198.8|11183.8|11198.8|11183.8|11198.8|11183.8|0
1638195390000|2021-11-29 14:16:30|11200.8|11185.8|11199.8|11184.8|11200.8|11185.8|11199.8|11184.8|1
1638195410000|2021-11-29 14:16:50|11199.3|11184.3|11197.8|11182.8|11199.3|11184.3|11197.8|11182.8|7
1638195420000|2021-11-29 14:17:00|11197.7|11182.7|11193.8|11178.8|11197.7|11182.7|11193.8|11178.8|2
1638195430000|2021-11-29 14:17:10|11193.3|11178.3|11190.8|11175.8|11193.3|11178.3|11190.8|11175.8|1
1638195440000|2021-11-29 14:17:20|11189.8|11174.8|11189.8|11174.8|11189.8|11174.8|11189.8|11174.8|0
1638195460000|2021-11-29 14:17:40|11188.8|11173.8|11188.8|11173.8|11188.8|11173.8|11188.8|11173.8|3
1638195480000|2021-11-29 14:18:00|||||||||1
1638195490000|2021-11-29 14:18:10|||||||||3
1638195500000|2021-11-29 14:18:20|11188.3|11173.3|11188.8|11173.8|11188.8|11173.8|11188.3|11173.3|1
1638195510000|2021-11-29 14:18:30|11188.9|11173.9|11191.3|11176.3|11196.3|11181.3|11188.9|11173.9|7
1638195520000|2021-11-29 14:18:40|11193.3|11178.3|11193.8|11178.8|11193.8|11178.8|11193.3|11178.3|1
1638195530000|2021-11-29 14:18:50|11195.3|11180.3|11195.3|11180.3|11195.3|11180.3|11195.3|11180.3|0
1638195540000|2021-11-29 14:19:00|11195.4|11180.4|11189.4|11174.4|11195.8|11180.8|11189.4|11174.4|5
1638195550000|2021-11-29 14:19:10|11188.9|11173.9|11188.9|11173.9|11188.9|11173.9|11188.9|11173.9|3
1638195560000|2021-11-29 14:19:20|11188.4|11173.4|11183.9|11168.9|11188.4|11173.4|11183.4|11168.4|5
1638195570000|2021-11-29 14:19:30|11184.4|11169.4|11184.4|11169.4|11184.4|11169.4|11184.4|11169.4|0
1638195580000|2021-11-29 14:19:40|11184.9|11169.9|11181.5|11166.5|11185.4|11170.4|11181.5|11166.5|6
1638195590000|2021-11-29 14:19:50|11182.4|11167.4|11182.4|11167.4|11182.4|11167.4|11182.4|11167.4|1
1638195600000|2021-11-29 14:20:00|11181.5|11166.5|11182.9|11167.9|11182.9|11167.9|11181.5|11166.5|1
1638195610000|2021-11-29 14:20:10|11184.4|11169.4|11184.4|11169.4|11184.4|11169.4|11184.4|11169.4|2
1638195620000|2021-11-29 14:20:20|11185.9|11170.9|11186.4|11171.4|11186.4|11171.4|11185.9|11170.9|3
1638195630000|2021-11-29 14:20:30|11184.5|11169.5|11184.4|11169.4|11184.5|11169.5|11184.4|11169.4|2
1638195640000|2021-11-29 14:20:40|11183.4|11168.4|11183.9|11168.9|11187.3|11172.3|11183.4|11168.4|14
1638195650000|2021-11-29 14:20:50|11183.4|11168.4|11182.9|11167.9|11183.4|11168.4|11182.9|11167.9|1
1638195660000|2021-11-29 14:21:00|11183.3|11168.3|11183.8|11168.8|11183.8|11168.8|11183.3|11168.3|1
1638195670000|2021-11-29 14:21:10|11188.8|11173.8|11185.8|11170.8|11188.8|11173.8|11184.7|11169.7|12
1638195680000|2021-11-29 14:21:20|11184.7|11169.7|11186.6|11171.6|11186.6|11171.6|11184.7|11169.7|1
1638195700000|2021-11-29 14:21:40|11187.1|11172.1|11186.6|11171.6|11187.1|11172.1|11186.6|11171.6|1
1638195710000|2021-11-29 14:21:50|11184.7|11169.7|11188.7|11173.7|11188.7|11173.7|11184.7|11169.7|3
1638195720000|2021-11-29 14:22:00|11188.2|11173.2|11188.2|11173.2|11188.2|11173.2|11188.2|11173.2|0
1638195730000|2021-11-29 14:22:10|11189.2|11174.2|11188.2|11173.2|11189.2|11174.2|11187.3|11172.3|4
1638195740000|2021-11-29 14:22:20|||||||||4
1638195750000|2021-11-29 14:22:30|11189.1|11174.1|11188.6|11173.6|11189.1|11174.1|11188.6|11173.6|1
1638195760000|2021-11-29 14:22:40|11188.5|11173.5|11188.5|11173.5|11188.5|11173.5|11188.5|11173.5|0
1638195770000|2021-11-29 14:22:50|11189.5|11174.5|11188.2|11173.2|11189.5|11174.5|11188.2|11173.2|7
1638195780000|2021-11-29 14:23:00|11188.6|11173.6|11189.2|11174.2|11189.2|11174.2|11188.6|11173.6|1
1638195790000|2021-11-29 14:23:10|11191.7|11176.7|11192.7|11177.7|11192.7|11177.7|11191.7|11176.7|4
1638195800000|2021-11-29 14:23:20|11193.7|11178.7|11194.7|11179.7|11194.7|11179.7|11193.7|11178.7|0
1638195810000|2021-11-29 14:23:30|11193.8|11178.8|11193.7|11178.7|11193.8|11178.8|11193.7|11178.7|0
1638195820000|2021-11-29 14:23:40|11193.2|11178.2|11190.1|11175.1|11193.7|11178.7|11190.1|11175.1|1
1638195830000|2021-11-29 14:23:50|11189.7|11174.7|11188.7|11173.7|11189.7|11174.7|11188.7|11173.7|1
1638195840000|2021-11-29 14:24:00|11188.2|11173.2|11188.2|11173.2|11188.2|11173.2|11188.2|11173.2|3
1638195850000|2021-11-29 14:24:10|11189.6|11174.6|11189.6|11174.6|11189.6|11174.6|11189.6|11174.6|6
1638195870000|2021-11-29 14:24:30|11189.7|11174.7|11193.7|11178.7|11193.7|11178.7|11189.7|11174.7|3
1638195890000|2021-11-29 14:24:50|11193.6|11178.6|11193.6|11178.6|11193.6|11178.6|11193.6|11178.6|1
1638195900000|2021-11-29 14:25:00|11193.2|11178.2|11197.1|11182.1|11197.1|11182.1|11192.6|11177.6|11
1638195910000|2021-11-29 14:25:10|11195.1|11180.1|11195.7|11180.7|11195.7|11180.7|11195.1|11180.1|0
1638195920000|2021-11-29 14:25:20|11193.8|11178.8|11193.6|11178.6|11194.2|11179.2|11193.1|11178.1|0
1638195930000|2021-11-29 14:25:30|11196.2|11181.2|11199.5|11184.5|11199.6|11184.6|11196.2|11181.2|3
1638195940000|2021-11-29 14:25:40|11199|11184|11195|11180|11199|11184|11194.1|11179.1|3
1638195950000|2021-11-29 14:25:50|11194.5|11179.5|11195|11180|11195|11180|11194.1|11179.1|2
1638195960000|2021-11-29 14:26:00|11194.5|11179.5|11194.6|11179.6|11196.5|11181.5|11193.6|11178.6|2
1638195970000|2021-11-29 14:26:10|11194.5|11179.5|11194.5|11179.5|11194.5|11179.5|11194.5|11179.5|0
1638195980000|2021-11-29 14:26:20|11194.1|11179.1|11196|11181|11196|11181|11193.6|11178.6|2
1638195990000|2021-11-29 14:26:30|11196.5|11181.5|11196|11181|11196.5|11181.5|11196|11181|0
1638196000000|2021-11-29 14:26:40|11194.5|11179.5|11191.6|11176.6|11194.5|11179.5|11191|11176|8
1638196010000|2021-11-29 14:26:50|11190.6|11175.6|11189.6|11174.6|11191.1|11176.1|11189.6|11174.6|1
1638196020000|2021-11-29 14:27:00|11194.6|11179.6|11195.5|11180.5|11195.5|11180.5|11194.6|11179.6|1
1638196040000|2021-11-29 14:27:20|11193.1|11178.1|11193.1|11178.1|11193.1|11178.1|11192.6|11177.6|1
1638196050000|2021-11-29 14:27:30|11192.6|11177.6|11202.9|11187.9|11202.9|11187.9|11192.6|11177.6|3
1638196080000|2021-11-29 14:28:00|11208|11193|11212.4|11197.4|11212.4|11197.4|11208|11193|9
1638196090000|2021-11-29 14:28:10|11211.4|11196.4|11209.9|11194.9|11211.4|11196.4|11209.9|11194.9|0
1638196100000|2021-11-29 14:28:20|11210.9|11195.9|11206.9|11191.9|11211.9|11196.9|11206.9|11191.9|4
1638196110000|2021-11-29 14:28:30|11203.5|11188.5|11203.5|11188.5|11203.5|11188.5|11203.5|11188.5|3
1638196120000|2021-11-29 14:28:40|11205|11190|11202.6|11187.6|11205|11190|11202.6|11187.6|1
1638196130000|2021-11-29 14:28:50|11201.6|11186.6|11199.6|11184.6|11201.6|11186.6|11199.6|11184.6|2
1638196160000|2021-11-29 14:29:20|||||||||1
1638196170000|2021-11-29 14:29:30|11200.1|11185.1|11200.1|11185.1|11200.1|11185.1|11200.1|11185.1|0
1638196180000|2021-11-29 14:29:40|||||||||1
1638196190000|2021-11-29 14:29:50|11200.6|11185.6|11200.1|11185.1|11200.6|11185.6|11200.1|11185.1|4
1638196200000|2021-11-29 14:30:00|11199.7|11184.7|11193.5|11178.5|11200.1|11185.1|11193.5|11178.5|24
1638196210000|2021-11-29 14:30:10|11192.5|11177.5|11192.6|11177.6|11193.6|11178.6|11189.6|11174.6|28
1638196220000|2021-11-29 14:30:20|11192.1|11177.1|11195.6|11180.6|11195.6|11180.6|11192.1|11177.1|3
1638196230000|2021-11-29 14:30:30|11197|11182|11197.1|11182.1|11199.1|11184.1|11197|11182|2
1638196250000|2021-11-29 14:30:50|11192.1|11177.1|11191.1|11176.1|11193.1|11178.1|11191.1|11176.1|12
1638196260000|2021-11-29 14:31:00|11192|11177|11187.5|11172.5|11192.6|11177.6|11187.5|11172.5|14
1638196270000|2021-11-29 14:31:10|11186.6|11171.6|11185.6|11170.6|11186.6|11171.6|11185.6|11170.6|12
1638196280000|2021-11-29 14:31:20|11186.1|11171.1|11189.7|11174.7|11190.1|11175.1|11186.1|11171.1|4
1638196290000|2021-11-29 14:31:30|11189.6|11174.6|11185.8|11170.8|11189.6|11174.6|11185.8|11170.8|3
1638196300000|2021-11-29 14:31:40|11185.2|11170.2|11186.7|11171.7|11186.7|11171.7|11184.7|11169.7|14
1638196310000|2021-11-29 14:31:50|11192.8|11177.8|11191.1|11176.1|11193.1|11178.1|11191.1|11176.1|12
1638196320000|2021-11-29 14:32:00|11191.2|11176.2|11188.7|11173.7|11191.2|11176.2|11188.2|11173.2|6
1638196330000|2021-11-29 14:32:10|11188.3|11173.3|11188.2|11173.2|11188.7|11173.7|11188.2|11173.2|0
1638196340000|2021-11-29 14:32:20|11185.2|11170.2|11188.1|11173.1|11188.1|11173.1|11185.2|11170.2|12
1638196350000|2021-11-29 14:32:30|11187.6|11172.6|11187.6|11172.6|11187.6|11172.6|11187.6|11172.6|1
1638196360000|2021-11-29 14:32:40|11188.1|11173.1|11193.1|11178.1|11194.1|11179.1|11186.2|11171.2|9
1638196380000|2021-11-29 14:33:00|11191.6|11176.6|11188.7|11173.7|11191.6|11176.6|11188.7|11173.7|3
1638196390000|2021-11-29 14:33:10|11185.2|11170.2|11184.8|11169.8|11185.3|11170.3|11184.8|11169.8|13
1638196400000|2021-11-29 14:33:20|11184.7|11169.7|11185.2|11170.2|11185.2|11170.2|11184.7|11169.7|9
1638196410000|2021-11-29 14:33:30|11186.2|11171.2|11186.2|11171.2|11186.2|11171.2|11186.2|11171.2|9
1638196420000|2021-11-29 14:33:40|11185.8|11170.8|11185.2|11170.2|11185.8|11170.8|11185.2|11170.2|19
1638196430000|2021-11-29 14:33:50|11180.2|11165.2|11179.2|11164.2|11180.2|11165.2|11179.2|11164.2|52
1638196440000|2021-11-29 14:34:00|11178.7|11163.7|11179.2|11164.2|11179.2|11164.2|11178.7|11163.7|21
1638196450000|2021-11-29 14:34:10|11179.3|11164.3|11182.1|11167.1|11182.1|11167.1|11179.2|11164.2|6
1638196460000|2021-11-29 14:34:20|11182.2|11167.2|11180.7|11165.7|11183.7|11168.7|11180.7|11165.7|9
1638196470000|2021-11-29 14:34:30|11180.2|11165.2|11187.7|11172.7|11187.7|11172.7|11179.7|11164.7|20
1638196480000|2021-11-29 14:34:40|11189.2|11174.2|11188.7|11173.7|11190.2|11175.2|11188.7|11173.7|2
1638196490000|2021-11-29 14:34:50|11194.6|11179.6|11211.6|11196.6|11212.5|11197.5|11194.6|11179.6|16
1638196500000|2021-11-29 14:35:00|11209.7|11194.7|11197.2|11182.2|11209.7|11194.7|11197.2|11182.2|3
1638196510000|2021-11-29 14:35:10|11197.7|11182.7|11192.7|11177.7|11197.7|11182.7|11192.3|11177.3|14
1638196520000|2021-11-29 14:35:20|11191.7|11176.7|11193.2|11178.2|11193.2|11178.2|11191.7|11176.7|0
1638196530000|2021-11-29 14:35:30|11192.3|11177.3|11189.7|11174.7|11192.3|11177.3|11188.2|11173.2|4
1638196550000|2021-11-29 14:35:50|11189.2|11174.2|11189.7|11174.7|11189.7|11174.7|11189.2|11174.2|7
1638196560000|2021-11-29 14:36:00|11192.2|11177.2|11199.8|11184.8|11201.2|11186.2|11191.2|11176.2|10
1638196570000|2021-11-29 14:36:10|11199.7|11184.7|11196.6|11181.6|11199.7|11184.7|11194.7|11179.7|1
1638196580000|2021-11-29 14:36:20|11195.2|11180.2|11195.7|11180.7|11195.7|11180.7|11195.2|11180.2|0
1638196590000|2021-11-29 14:36:30|11194.7|11179.7|11194.6|11179.6|11196.2|11181.2|11193.2|11178.2|1
1638196600000|2021-11-29 14:36:40|11196.1|11181.1|11195.7|11180.7|11196.2|11181.2|11194.2|11179.2|0
1638196610000|2021-11-29 14:36:50|11194.3|11179.3|11194.7|11179.7|11196.2|11181.2|11194.2|11179.2|4
1638196620000|2021-11-29 14:37:00|11194.2|11179.2|11192.1|11177.1|11194.2|11179.2|11192.1|11177.1|1
1638196630000|2021-11-29 14:37:10|11192.2|11177.2|11193.7|11178.7|11193.7|11178.7|11192.2|11177.2|0
1638196640000|2021-11-29 14:37:20|11191.2|11176.2|11190.2|11175.2|11191.6|11176.6|11187.7|11172.7|7
1638196650000|2021-11-29 14:37:30|11190.7|11175.7|11192.1|11177.1|11192.6|11177.6|11190.7|11175.7|3
1638196660000|2021-11-29 14:37:40|11191.6|11176.6|11191.2|11176.2|11191.6|11176.6|11191.2|11176.2|1
1638196670000|2021-11-29 14:37:50|11191.7|11176.7|11196.2|11181.2|11196.2|11181.2|11191.7|11176.7|12
1638196680000|2021-11-29 14:38:00|11196.1|11181.1|11194.7|11179.7|11196.1|11181.1|11194.2|11179.2|3
1638196690000|2021-11-29 14:38:10|11193.3|11178.3|11191.8|11176.8|11193.3|11178.3|11187.7|11172.7|12
1638196700000|2021-11-29 14:38:20|11190.3|11175.3|11191.7|11176.7|11191.7|11176.7|11188.2|11173.2|13
1638196710000|2021-11-29 14:38:30|11189.8|11174.8|11190.7|11175.7|11191.7|11176.7|11189.7|11174.7|4
1638196720000|2021-11-29 14:38:40|11190.2|11175.2|11191.6|11176.6|11191.6|11176.6|11189.6|11174.6|9
1638196730000|2021-11-29 14:38:50|11190.7|11175.7|11190.7|11175.7|11191.7|11176.7|11189.7|11174.7|4
1638196740000|2021-11-29 14:39:00|11190.2|11175.2|11190.2|11175.2|11191.7|11176.7|11190.2|11175.2|8
1638196750000|2021-11-29 14:39:10|11190.7|11175.7|11184.8|11169.8|11190.7|11175.7|11184.8|11169.8|5
1638196760000|2021-11-29 14:39:20|11184.3|11169.3|11179.8|11164.8|11184.3|11169.3|11179.8|11164.8|7
1638196770000|2021-11-29 14:39:30|11179.3|11164.3|11179.3|11164.3|11179.3|11164.3|11179.3|11164.3|14
1638196780000|2021-11-29 14:39:40|||||||||5
1638196790000|2021-11-29 14:39:50|11179.2|11164.2|11179.2|11164.2|11179.2|11164.2|11179.2|11164.2|17
1638196800000|2021-11-29 14:40:00|11178.7|11163.7|11177.2|11162.2|11179.1|11164.1|11177.2|11162.2|38
1638196810000|2021-11-29 14:40:10|11177.7|11162.7|11177.2|11162.2|11177.7|11162.7|11177.2|11162.2|16
1638196820000|2021-11-29 14:40:20|11177.3|11162.3|11180.2|11165.2|11180.2|11165.2|11177.3|11162.3|11
1638196830000|2021-11-29 14:40:30|11180.3|11165.3|11179.8|11164.8|11180.8|11165.8|11179.8|11164.8|0
1638196840000|2021-11-29 14:40:40|11177.8|11162.8|11177.3|11162.3|11177.8|11162.8|11177.3|11162.3|3
1638196860000|2021-11-29 14:41:00|||||||||2
1638196870000|2021-11-29 14:41:10|11176.8|11161.8|11176.8|11161.8|11176.8|11161.8|11176.8|11161.8|5
1638196880000|2021-11-29 14:41:20|11177.2|11162.2|11177.2|11162.2|11177.2|11162.2|11177.2|11162.2|5
1638196890000|2021-11-29 14:41:30|||||||||4
1638196900000|2021-11-29 14:41:40|11177.7|11162.7|11179.7|11164.7|11179.7|11164.7|11177.7|11162.7|1
1638196910000|2021-11-29 14:41:50|11180.3|11165.3|11180.7|11165.7|11182.2|11167.2|11179.8|11164.8|4
1638196920000|2021-11-29 14:42:00|11179.7|11164.7|11179.7|11164.7|11179.7|11164.7|11179.7|11164.7|4
1638196940000|2021-11-29 14:42:20|11179.8|11164.8|11185.7|11170.7|11187.2|11172.2|11179.8|11164.8|5
1638196970000|2021-11-29 14:42:50|11184.8|11169.8|11184.7|11169.7|11184.8|11169.8|11184.7|11169.7|0
1638196980000|2021-11-29 14:43:00|||||||||1
1638196990000|2021-11-29 14:43:10|11184.6|11169.6|11179.7|11164.7|11184.6|11169.6|11179.7|11164.7|9
1638197000000|2021-11-29 14:43:20|11178.8|11163.8|11179.4|11164.4|11179.8|11164.8|11178.8|11163.8|4
1638197010000|2021-11-29 14:43:30|11179.3|11164.3|11180.3|11165.3|11180.3|11165.3|11179.3|11164.3|1
1638197020000|2021-11-29 14:43:40|11179.3|11164.3|11178.4|11163.4|11180.3|11165.3|11178.4|11163.4|3
1638197030000|2021-11-29 14:43:50|11178.3|11163.3|11185.8|11170.8|11185.8|11170.8|11178.3|11163.3|10
1638197040000|2021-11-29 14:44:00|11187|11172|11185.9|11170.9|11187.9|11172.9|11185.9|11170.9|4
1638197050000|2021-11-29 14:44:10|11185.3|11170.3|11182.9|11167.9|11185.3|11170.3|11182.9|11167.9|3
1638197070000|2021-11-29 14:44:30|11182.8|11167.8|11182.8|11167.8|11182.9|11167.9|11182.8|11167.8|2
1638197080000|2021-11-29 14:44:40|11182.4|11167.4|11185.8|11170.8|11186.3|11171.3|11182.3|11167.3|10
1638197100000|2021-11-29 14:45:00|11186.3|11171.3|11186.2|11171.2|11189.2|11174.2|11186.2|11171.2|14
1638197110000|2021-11-29 14:45:10|11186.7|11171.7|11185.7|11170.7|11186.8|11171.8|11185.7|11170.7|4
1638197120000|2021-11-29 14:45:20|11185.2|11170.2|11185.7|11170.7|11186.7|11171.7|11185.2|11170.2|9
1638197130000|2021-11-29 14:45:30|11186.2|11171.2|11185.7|11170.7|11186.2|11171.2|11185.7|11170.7|4
1638197140000|2021-11-29 14:45:40|11183.7|11168.7|11182.7|11167.7|11183.7|11168.7|11182.7|11167.7|9
1638197150000|2021-11-29 14:45:50|||||||||7
1638197160000|2021-11-29 14:46:00|11183.2|11168.2|11181.8|11166.8|11183.2|11168.2|11181.7|11166.7|17
1638197170000|2021-11-29 14:46:10|||||||||3
1638197180000|2021-11-29 14:46:20|11182.3|11167.3|11182.3|11167.3|11182.3|11167.3|11181.8|11166.8|4
1638197190000|2021-11-29 14:46:30|11185.1|11170.1|11184.3|11169.3|11185.1|11170.1|11184.3|11169.3|11
1638197200000|2021-11-29 14:46:40|11184.8|11169.8|11184.3|11169.3|11184.8|11169.8|11184.3|11169.3|14
1638197210000|2021-11-29 14:46:50|11184.2|11169.2|11178.4|11163.4|11184.2|11169.2|11178.4|11163.4|18
1638197220000|2021-11-29 14:47:00|11178.3|11163.3|11178.3|11163.3|11178.3|11163.3|11178.3|11163.3|0
1638197230000|2021-11-29 14:47:10|11178.7|11163.7|11178.8|11163.8|11178.8|11163.8|11178.3|11163.3|6
1638197240000|2021-11-29 14:47:20|11178.3|11163.3|11178.2|11163.2|11178.3|11163.3|11178.2|11163.2|3
1638197250000|2021-11-29 14:47:30|11178.1|11163.1|11178.6|11163.6|11178.6|11163.6|11176.7|11161.7|18
1638197260000|2021-11-29 14:47:40|11179.1|11164.1|11178.1|11163.1|11179.1|11164.1|11178.1|11163.1|0
1638197270000|2021-11-29 14:47:50|11177.7|11162.7|11177.1|11162.1|11177.7|11162.7|11177.1|11162.1|10
1638197280000|2021-11-29 14:48:00|11176.7|11161.7|11176.7|11161.7|11176.8|11161.8|11176.7|11161.7|21
1638197290000|2021-11-29 14:48:10|11176.6|11161.6|11175.3|11160.3|11176.6|11161.6|11174.8|11159.8|18
1638197300000|2021-11-29 14:48:20|11175.2|11160.2|11173.8|11158.8|11175.2|11160.2|11173.8|11158.8|4
1638197310000|2021-11-29 14:48:30|11173.4|11158.4|11173.3|11158.3|11173.4|11158.4|11173.3|11158.3|61
1638197320000|2021-11-29 14:48:40|11173.2|11158.2|11172.8|11157.8|11173.3|11158.3|11172.8|11157.8|7
1638197330000|2021-11-29 14:48:50|||||||||2
1638197340000|2021-11-29 14:49:00|||||||||10
1638197350000|2021-11-29 14:49:10|11173.3|11158.3|11172.8|11157.8|11173.3|11158.3|11172.8|11157.8|16
1638197360000|2021-11-29 14:49:20|11173.9|11158.9|11173.4|11158.4|11173.9|11158.9|11173.4|11158.4|18
1638197370000|2021-11-29 14:49:30|11173.8|11158.8|11174.3|11159.3|11174.3|11159.3|11173.8|11158.8|8
1638197380000|2021-11-29 14:49:40|11174.8|11159.8|11174.8|11159.8|11175.8|11160.8|11174.3|11159.3|6
1638197390000|2021-11-29 14:49:50|11175.3|11160.3|11174.8|11159.8|11175.8|11160.8|11174.3|11159.3|0
1638197400000|2021-11-29 14:50:00|11174.3|11159.3|11174.3|11159.3|11175.3|11160.3|11173.9|11158.9|27
1638197410000|2021-11-29 14:50:10|||||||||6
1638197420000|2021-11-29 14:50:20|11173.9|11158.9|11173.9|11158.9|11173.9|11158.9|11173.9|11158.9|5
1638197430000|2021-11-29 14:50:30|11178.8|11163.8|11177.7|11162.7|11178.8|11163.8|11176.8|11161.8|3
1638197440000|2021-11-29 14:50:40|11177.9|11162.9|11181.3|11166.3|11181.4|11166.4|11177.9|11162.9|10
1638197450000|2021-11-29 14:50:50|11182.3|11167.3|11178.2|11163.2|11182.3|11167.3|11177.8|11162.8|3
1638197460000|2021-11-29 14:51:00|11177.7|11162.7|11180.1|11165.1|11180.1|11165.1|11177.7|11162.7|12
1638197470000|2021-11-29 14:51:10|11179.7|11164.7|11179.6|11164.6|11179.7|11164.7|11179.6|11164.6|0
1638197490000|2021-11-29 14:51:30|11180|11165|11179.7|11164.7|11182.2|11167.2|11179.7|11164.7|2
1638197500000|2021-11-29 14:51:40|11179.3|11164.3|11180.2|11165.2|11181.2|11166.2|11179.2|11164.2|4
1638197510000|2021-11-29 14:51:50|11179.3|11164.3|11183.1|11168.1|11183.1|11168.1|11178.2|11163.2|13
1638197520000|2021-11-29 14:52:00|11182.6|11167.6|11178.7|11163.7|11183.1|11168.1|11178.7|11163.7|2
1638197550000|2021-11-29 14:52:30|11178.8|11163.8|11179.3|11164.3|11179.3|11164.3|11178.8|11163.8|0
1638197560000|2021-11-29 14:52:40|11178.8|11163.8|11183.8|11168.8|11183.8|11168.8|11178.3|11163.3|6
1638197570000|2021-11-29 14:52:50|11183.3|11168.3|11181.8|11166.8|11183.3|11168.3|11179.8|11164.8|4
1638197580000|2021-11-29 14:53:00|11182.7|11167.7|11179.8|11164.8|11182.7|11167.7|11179.8|11164.8|1
1638197590000|2021-11-29 14:53:10|11177.4|11162.4|11180.3|11165.3|11180.8|11165.8|11177.4|11162.4|3
1638197600000|2021-11-29 14:53:20|11180.8|11165.8|11178.9|11163.9|11180.8|11165.8|11178.4|11163.4|1
1638197610000|2021-11-29 14:53:30|11179.8|11164.8|11178.7|11163.7|11180.3|11165.3|11176.9|11161.9|10
1638197620000|2021-11-29 14:53:40|11178.2|11163.2|11179.1|11164.1|11179.6|11164.6|11178.2|11163.2|1
1638197630000|2021-11-29 14:53:50|11177.7|11162.7|11177.7|11162.7|11177.7|11162.7|11177.7|11162.7|1
1638197640000|2021-11-29 14:54:00|11178.6|11163.6|11180.1|11165.1|11181.2|11166.2|11177.2|11162.2|13
1638197650000|2021-11-29 14:54:10|11182.6|11167.6|11188.6|11173.6|11188.6|11173.6|11182.6|11167.6|16
1638197660000|2021-11-29 14:54:20|11187.6|11172.6|11185.6|11170.6|11187.6|11172.6|11185.6|11170.6|1
1638197670000|2021-11-29 14:54:30|11181.8|11166.8|11181.6|11166.6|11181.8|11166.8|11181.6|11166.6|5
1638197680000|2021-11-29 14:54:40|11180.8|11165.8|11180.3|11165.3|11181.7|11166.7|11180.3|11165.3|8
1638197690000|2021-11-29 14:54:50|11179.7|11164.7|11177.3|11162.3|11179.7|11164.7|11177.3|11162.3|1
1638197700000|2021-11-29 14:55:00|11177.2|11162.2|11177.2|11162.2|11180.7|11165.7|11177.2|11162.2|6
1638197710000|2021-11-29 14:55:10|11176.3|11161.3|11178.3|11163.3|11179.2|11164.2|11176.3|11161.3|9
1638197720000|2021-11-29 14:55:20|11179.7|11164.7|11179.3|11164.3|11179.7|11164.7|11178.3|11163.3|0
1638197730000|2021-11-29 14:55:30|11177.3|11162.3|11178.3|11163.3|11181.3|11166.3|11177.3|11162.3|1
1638197740000|2021-11-29 14:55:40|11179.3|11164.3|11177.9|11162.9|11179.8|11164.8|11177.9|11162.9|1
1638197750000|2021-11-29 14:55:50|11179.3|11164.3|11179.3|11164.3|11179.3|11164.3|11179.3|11164.3|0
1638197760000|2021-11-29 14:56:00|11177.8|11162.8|11179.3|11164.3|11179.3|11164.3|11177.4|11162.4|1
1638197770000|2021-11-29 14:56:10|11179.8|11164.8|11185.3|11170.3|11186.3|11171.3|11179.8|11164.8|19
1638197780000|2021-11-29 14:56:20|11184.4|11169.4|11181.9|11166.9|11184.4|11169.4|11181.8|11166.8|1
1638197790000|2021-11-29 14:56:30|11181.8|11166.8|11181.8|11166.8|11181.8|11166.8|11181.8|11166.8|0
1638197810000|2021-11-29 14:56:50|11182.3|11167.3|11186.3|11171.3|11186.3|11171.3|11181.8|11166.8|15
1638197820000|2021-11-29 14:57:00|11185.8|11170.8|11185.8|11170.8|11185.8|11170.8|11185.8|11170.8|4
1638197830000|2021-11-29 14:57:10|11189.3|11174.3|11192.9|11177.9|11193.3|11178.3|11189.3|11174.3|17
1638197840000|2021-11-29 14:57:20|11193.3|11178.3|11193.8|11178.8|11193.8|11178.8|11193.3|11178.3|0
1638197850000|2021-11-29 14:57:30|11193.9|11178.9|11202.8|11187.8|11202.8|11187.8|11193.9|11178.9|8
1638197860000|2021-11-29 14:57:40|11202.9|11187.9|11196.9|11181.9|11202.9|11187.9|11196.9|11181.9|9
1638197870000|2021-11-29 14:57:50|11197.4|11182.4|11197.9|11182.9|11197.9|11182.9|11197.4|11182.4|4
1638197880000|2021-11-29 14:58:00|11200.9|11185.9|11197.4|11182.4|11202.4|11187.4|11197.4|11182.4|20
1638197890000|2021-11-29 14:58:10|11200.2|11185.2|11200.4|11185.4|11200.4|11185.4|11200.2|11185.2|6
1638197900000|2021-11-29 14:58:20|11201.8|11186.8|11201.4|11186.4|11201.9|11186.9|11201.4|11186.4|1
1638197910000|2021-11-29 14:58:30|||||||||1
1638197930000|2021-11-29 14:58:50|11201.8|11186.8|11203.3|11188.3|11207.4|11192.4|11201.8|11186.8|5
1638197940000|2021-11-29 14:59:00|11203.4|11188.4|11203.3|11188.3|11203.4|11188.4|11203.3|11188.3|6
1638197950000|2021-11-29 14:59:10|11204.3|11189.3|11207.3|11192.3|11207.3|11192.3|11204.3|11189.3|7
1638197960000|2021-11-29 14:59:20|11210.8|11195.8|11212.3|11197.3|11212.3|11197.3|11210.8|11195.8|10
1638197970000|2021-11-29 14:59:30|11212.8|11197.8|11213.3|11198.3|11213.3|11198.3|11212.3|11197.3|12
1638197980000|2021-11-29 14:59:40|11213.8|11198.8|11217.8|11202.8|11217.9|11202.9|11213.8|11198.8|4
1638197990000|2021-11-29 14:59:50|11222.3|11207.3|11223.8|11208.8|11223.8|11208.8|11222.3|11207.3|2
1638198000000|2021-11-29 15:00:00|11220.4|11205.4|11216.3|11201.3|11220.4|11205.4|11216.3|11201.3|29
1638198010000|2021-11-29 15:00:10|11213.9|11198.9|11207.8|11192.8|11213.9|11198.9|11207.8|11192.8|14
1638198020000|2021-11-29 15:00:20|11213.2|11198.2|11213.2|11198.2|11213.2|11198.2|11213.2|11198.2|4
1638198030000|2021-11-29 15:00:30|11213.3|11198.3|11221.3|11206.3|11221.3|11206.3|11213.3|11198.3|1
1638198040000|2021-11-29 15:00:40|11223.2|11208.2|11225.8|11210.8|11226.8|11211.8|11223.2|11208.2|3
1638198050000|2021-11-29 15:00:50|11225.3|11210.3|11227.8|11212.8|11227.8|11212.8|11224.8|11209.8|4
1638198060000|2021-11-29 15:01:00|11230.2|11215.2|11230.2|11215.2|11230.2|11215.2|11230.2|11215.2|10
1638198070000|2021-11-29 15:01:10|11230.7|11215.7|11234|11219|11235|11220|11230.7|11215.7|12
1638198080000|2021-11-29 15:01:20|11234.4|11219.4|11234.4|11219.4|11234.4|11219.4|11234.4|11219.4|1
1638198090000|2021-11-29 15:01:30|11234.5|11219.5|11236|11221|11236|11221|11233.5|11218.5|9
1638198100000|2021-11-29 15:01:40|11235.9|11220.9|11234|11219|11235.9|11220.9|11234|11219|2
1638198110000|2021-11-29 15:01:50|11232.4|11217.4|11232.4|11217.4|11232.4|11217.4|11232.4|11217.4|15
1638198120000|2021-11-29 15:02:00|11231.9|11216.9|11231.9|11216.9|11231.9|11216.9|11231.9|11216.9|7
1638198130000|2021-11-29 15:02:10|11232.2|11217.2|11234.9|11219.9|11235.9|11220.9|11232.2|11217.2|12
1638198140000|2021-11-29 15:02:20|11233|11218|11233|11218|11233|11218|11233|11218|2
1638198150000|2021-11-29 15:02:30|11233.5|11218.5|11232.4|11217.4|11233.5|11218.5|11232.4|11217.4|12
1638198160000|2021-11-29 15:02:40|11233.4|11218.4|11237.4|11222.4|11237.4|11222.4|11233.4|11218.4|12
1638198170000|2021-11-29 15:02:50|11239.3|11224.3|11239.3|11224.3|11239.3|11224.3|11237.8|11222.8|20
1638198180000|2021-11-29 15:03:00|11239.2|11224.2|11237.2|11222.2|11239.2|11224.2|11237.2|11222.2|9
1638198190000|2021-11-29 15:03:10|11232.3|11217.3|11232.7|11217.7|11232.8|11217.8|11230.2|11215.2|9
1638198200000|2021-11-29 15:03:20|11232.3|11217.3|11227.2|11212.2|11232.3|11217.3|11225.3|11210.3|8
1638198210000|2021-11-29 15:03:30|11233.3|11218.3|11233.7|11218.7|11233.7|11218.7|11233.3|11218.3|9
1638198220000|2021-11-29 15:03:40|11234.3|11219.3|11234.3|11219.3|11234.3|11219.3|11234.3|11219.3|0
1638198230000|2021-11-29 15:03:50|11234.8|11219.8|11231.6|11216.6|11234.8|11219.8|11229.6|11214.6|16
1638198240000|2021-11-29 15:04:00|11232.1|11217.1|11224.3|11209.3|11232.1|11217.1|11224.3|11209.3|5
1638198250000|2021-11-29 15:04:10|11220.8|11205.8|11220.4|11205.4|11221.9|11206.9|11220.4|11205.4|3
1638198260000|2021-11-29 15:04:20|11219.4|11204.4|11220.8|11205.8|11220.8|11205.8|11219.3|11204.3|6
1638198270000|2021-11-29 15:04:30|11223.2|11208.2|11227.8|11212.8|11228.3|11213.3|11223.2|11208.2|6
1638198280000|2021-11-29 15:04:40|11227.3|11212.3|11226.8|11211.8|11227.3|11212.3|11226.8|11211.8|0
1638198290000|2021-11-29 15:04:50|11223.8|11208.8|11223.8|11208.8|11223.8|11208.8|11223.8|11208.8|6
1638198300000|2021-11-29 15:05:00|11222.8|11207.8|11217.3|11202.3|11222.8|11207.8|11214.8|11199.8|14
1638198310000|2021-11-29 15:05:10|11217.8|11202.8|11216.3|11201.3|11217.8|11202.8|11213.8|11198.8|7
1638198320000|2021-11-29 15:05:20|11215.9|11200.9|11218.8|11203.8|11218.8|11203.8|11213.9|11198.9|8
1638198330000|2021-11-29 15:05:30|11217.8|11202.8|11222.8|11207.8|11223.7|11208.7|11216.8|11201.8|6
1638198340000|2021-11-29 15:05:40|11218.3|11203.3|11215.8|11200.8|11221.8|11206.8|11215.3|11200.3|9
1638198350000|2021-11-29 15:05:50|11215.3|11200.3|11217.8|11202.8|11217.8|11202.8|11214.8|11199.8|7
1638198360000|2021-11-29 15:06:00|11217.7|11202.7|11217.2|11202.2|11217.7|11202.7|11217.2|11202.2|3
1638198370000|2021-11-29 15:06:10|11213.7|11198.7|11213.7|11198.7|11215.2|11200.2|11213.7|11198.7|11
1638198380000|2021-11-29 15:06:20|11213.3|11198.3|11209.2|11194.2|11213.3|11198.3|11208.7|11193.7|2
1638198390000|2021-11-29 15:06:30|11209.7|11194.7|11214.2|11199.2|11216.4|11201.4|11209.7|11194.7|5
1638198400000|2021-11-29 15:06:40|11215.7|11200.7|11226.9|11211.9|11226.9|11211.9|11215.7|11200.7|14
1638198410000|2021-11-29 15:06:50|11228.7|11213.7|11230.3|11215.3|11231.9|11216.9|11228.4|11213.4|6
1638198420000|2021-11-29 15:07:00|11231.3|11216.3|11230.9|11215.9|11231.8|11216.8|11230.9|11215.9|0
1638198430000|2021-11-29 15:07:10|11230.3|11215.3|11225.5|11210.5|11230.3|11215.3|11225.5|11210.5|7
1638198440000|2021-11-29 15:07:20|11225.4|11210.4|11227.9|11212.9|11227.9|11212.9|11225.4|11210.4|2
1638198450000|2021-11-29 15:07:30|11230.7|11215.7|11231.7|11216.7|11232.2|11217.2|11230.7|11215.7|43
1638198460000|2021-11-29 15:07:40|11232.7|11217.7|11232.2|11217.2|11232.7|11217.7|11232.2|11217.2|0
1638198470000|2021-11-29 15:07:50|11230.2|11215.2|11222.2|11207.2|11230.2|11215.2|11222.2|11207.2|3
1638198480000|2021-11-29 15:08:00|11219.4|11204.4|11217.9|11202.9|11220.7|11205.7|11217.2|11202.2|4
1638198490000|2021-11-29 15:08:10|11217.2|11202.2|11217.2|11202.2|11217.2|11202.2|11217.2|11202.2|0
1638198500000|2021-11-29 15:08:20|11217.7|11202.7|11219.6|11204.6|11219.6|11204.6|11217.7|11202.7|9
1638198510000|2021-11-29 15:08:30|11217.2|11202.2|11222.7|11207.7|11222.7|11207.7|11216.2|11201.2|4
1638198520000|2021-11-29 15:08:40|11223.2|11208.2|11222.8|11207.8|11232.2|11217.2|11222.3|11207.3|7
1638198530000|2021-11-29 15:08:50|11223.2|11208.2|11224.8|11209.8|11224.8|11209.8|11223.2|11208.2|3
1638198540000|2021-11-29 15:09:00|11225.8|11210.8|11228.7|11213.7|11231.7|11216.7|11225.8|11210.8|8
1638198550000|2021-11-29 15:09:10|11229.2|11214.2|11221.3|11206.3|11229.3|11214.3|11221.3|11206.3|1
1638198560000|2021-11-29 15:09:20|11222.2|11207.2|11221.3|11206.3|11222.2|11207.2|11221.3|11206.3|2
1638198570000|2021-11-29 15:09:30|11221.7|11206.7|11222.2|11207.2|11222.2|11207.2|11221.7|11206.7|3
1638198580000|2021-11-29 15:09:40|11222.7|11207.7|11228.8|11213.8|11228.8|11213.8|11221.3|11206.3|16
1638198590000|2021-11-29 15:09:50|11229.7|11214.7|11228.7|11213.7|11230.8|11215.8|11226.8|11211.8|6
1638198600000|2021-11-29 15:10:00|11228.8|11213.8|11224.3|11209.3|11231.3|11216.3|11224.3|11209.3|3
1638198610000|2021-11-29 15:10:10|11225.8|11210.8|11224.4|11209.4|11227.3|11212.3|11224.4|11209.4|2
1638198620000|2021-11-29 15:10:20|11222.8|11207.8|11218.8|11203.8|11222.8|11207.8|11218.3|11203.3|3
1638198630000|2021-11-29 15:10:30|11218.4|11203.4|11216.1|11201.1|11218.4|11203.4|11216.1|11201.1|31
1638198640000|2021-11-29 15:10:40|11216.6|11201.6|11220.5|11205.5|11220.5|11205.5|11216.5|11201.5|20
1638198650000|2021-11-29 15:10:50|11224.2|11209.2|11227.1|11212.1|11227.1|11212.1|11224.2|11209.2|0
1638198660000|2021-11-29 15:11:00|11226.9|11211.9|11224.6|11209.6|11226.9|11211.9|11224.6|11209.6|2
1638198670000|2021-11-29 15:11:10|11224.5|11209.5|11233.1|11218.1|11234|11219|11224.5|11209.5|18
1638198680000|2021-11-29 15:11:20|11232.1|11217.1|11233.5|11218.5|11233.5|11218.5|11232|11217|0
1638198690000|2021-11-29 15:11:30|11234|11219|11233|11218|11234|11219|11232.5|11217.5|0
1638198700000|2021-11-29 15:11:40|11231|11216|11229.5|11214.5|11231|11216|11229.5|11214.5|0
1638198710000|2021-11-29 15:11:50|11229|11214|11229|11214|11229|11214|11229|11214|4
1638198720000|2021-11-29 15:12:00|11229.5|11214.5|11230|11215|11232.5|11217.5|11229.5|11214.5|11
1638198730000|2021-11-29 15:12:10|11229|11214|11229|11214|11229|11214|11229|11214|3
1638198740000|2021-11-29 15:12:20|11232.5|11217.5|11231.5|11216.5|11234|11219|11231.5|11216.5|4
1638198770000|2021-11-29 15:12:50|11230.5|11215.5|11231.4|11216.4|11232.4|11217.4|11229.5|11214.5|1
1638198780000|2021-11-29 15:13:00|11231|11216|11229|11214|11231|11216|11229|11214|0
1638198800000|2021-11-29 15:13:20|11232.7|11217.7|11231.9|11216.9|11232.9|11217.9|11231.9|11216.9|11
1638198810000|2021-11-29 15:13:30|11232.4|11217.4|11232.4|11217.4|11232.4|11217.4|11232.4|11217.4|0
1638198830000|2021-11-29 15:13:50|11232.3|11217.3|11231.9|11216.9|11233.2|11218.2|11231.8|11216.8|19
1638198840000|2021-11-29 15:14:00|11231.4|11216.4|11231.4|11216.4|11232.3|11217.3|11231.4|11216.4|5
1638198850000|2021-11-29 15:14:10|11231.3|11216.3|11237.7|11222.7|11237.7|11222.7|11231.3|11216.3|5
1638198860000|2021-11-29 15:14:20|11237.8|11222.8|11236.8|11221.8|11238.8|11223.8|11236.8|11221.8|6
1638198870000|2021-11-29 15:14:30|11238.3|11223.3|11238.3|11223.3|11238.3|11223.3|11238.3|11223.3|1
1638198880000|2021-11-29 15:14:40|11237.3|11222.3|11237.3|11222.3|11237.3|11222.3|11237.3|11222.3|0
1638198890000|2021-11-29 15:14:50|11234.9|11219.9|11235.8|11220.8|11235.8|11220.8|11233.9|11218.9|0
1638198900000|2021-11-29 15:15:00|11237.3|11222.3|11238.3|11223.3|11238.3|11223.3|11237.3|11222.3|4
1638198910000|2021-11-29 15:15:10|||||||||1
1638198920000|2021-11-29 15:15:20|11238.2|11223.2|11238.2|11223.2|11238.2|11223.2|11238.2|11223.2|1
1638198930000|2021-11-29 15:15:30|11238.9|11223.9|11238.4|11223.4|11239.8|11224.8|11238.4|11223.4|4
1638198940000|2021-11-29 15:15:40|11236|11221|11233.5|11218.5|11236|11221|11233.5|11218.5|3
1638198950000|2021-11-29 15:15:50|11231.9|11216.9|11226.4|11211.4|11233.4|11218.4|11226.4|11211.4|3
1638198960000|2021-11-29 15:16:00|11225|11210|11225.4|11210.4|11225.4|11210.4|11225|11210|0
1638198980000|2021-11-29 15:16:20|11225.9|11210.9|11229.4|11214.4|11229.4|11214.4|11225.9|11210.9|8
1638198990000|2021-11-29 15:16:30|11229.3|11214.3|11231.3|11216.3|11231.3|11216.3|11229.3|11214.3|0
1638199000000|2021-11-29 15:16:40|11234.8|11219.8|11235.3|11220.3|11235.3|11220.3|11234.8|11219.8|2
1638199010000|2021-11-29 15:16:50|11235.1|11220.1|11229.3|11214.3|11235.1|11220.1|11228.9|11213.9|1
1638199020000|2021-11-29 15:17:00|11226.8|11211.8|11221.4|11206.4|11226.8|11211.8|11221.4|11206.4|2
1638199030000|2021-11-29 15:17:10|11220.9|11205.9|11222.4|11207.4|11224.4|11209.4|11220.9|11205.9|1
1638199050000|2021-11-29 15:17:30|11221.4|11206.4|11221.9|11206.9|11222.9|11207.9|11221.4|11206.4|3
1638199060000|2021-11-29 15:17:40|11221.8|11206.8|11216.4|11201.4|11221.8|11206.8|11216.4|11201.4|1
1638199070000|2021-11-29 15:17:50|11216.9|11201.9|11217.4|11202.4|11217.4|11202.4|11216.9|11201.9|8
1638199080000|2021-11-29 15:18:00|11216.5|11201.5|11216.4|11201.4|11216.5|11201.5|11216.4|11201.4|0
1638199090000|2021-11-29 15:18:10|11217.4|11202.4|11217.9|11202.9|11217.9|11202.9|11217.4|11202.4|3
1638199100000|2021-11-29 15:18:20|11218.4|11203.4|11217.4|11202.4|11218.9|11203.9|11217.4|11202.4|1
1638199110000|2021-11-29 15:18:30|11218.4|11203.4|11221.9|11206.9|11221.9|11206.9|11218.4|11203.4|2
1638199120000|2021-11-29 15:18:40|11222.4|11207.4|11225.4|11210.4|11225.4|11210.4|11222.4|11207.4|4
1638199130000|2021-11-29 15:18:50|11226.3|11211.3|11226.4|11211.4|11226.4|11211.4|11226.3|11211.3|0
1638199140000|2021-11-29 15:19:00|11225.4|11210.4|11225.4|11210.4|11225.4|11210.4|11225.4|11210.4|0
1638199150000|2021-11-29 15:19:10|11225.3|11210.3|11223.4|11208.4|11225.3|11210.3|11223.4|11208.4|1
1638199170000|2021-11-29 15:19:30|11222.4|11207.4|11219.9|11204.9|11222.4|11207.4|11219.9|11204.9|0
1638199180000|2021-11-29 15:19:40|11219.4|11204.4|11219.4|11204.4|11222.8|11207.8|11219.4|11204.4|5
1638199190000|2021-11-29 15:19:50|11218.9|11203.9|11219.4|11204.4|11219.4|11204.4|11218.9|11203.9|0
1638199200000|2021-11-29 15:20:00|11219.3|11204.3|11215.9|11200.9|11219.3|11204.3|11215.9|11200.9|3
1638199210000|2021-11-29 15:20:10|11211.9|11196.9|11214.4|11199.4|11214.4|11199.4|11211.9|11196.9|3
1638199220000|2021-11-29 15:20:20|11215.4|11200.4|11215.4|11200.4|11215.4|11200.4|11215.4|11200.4|0
1638199230000|2021-11-29 15:20:30|11215.9|11200.9|11215|11200|11215.9|11200.9|11215|11200|0
1638199240000|2021-11-29 15:20:40|11214.5|11199.5|11214.5|11199.5|11214.5|11199.5|11214.5|11199.5|0
1638199250000|2021-11-29 15:20:50|11210.4|11195.4|11207|11192|11210.4|11195.4|11207|11192|3
1638199260000|2021-11-29 15:21:00|11206.9|11191.9|11205.9|11190.9|11206.9|11191.9|11205.9|11190.9|2
1638199270000|2021-11-29 15:21:10|||||||||5
1638199320000|2021-11-29 15:22:00|11205.4|11190.4|11206.8|11191.8|11207.2|11192.2|11205.3|11190.3|12
1638199330000|2021-11-29 15:22:10|11205.9|11190.9|11205.3|11190.3|11205.9|11190.9|11205.3|11190.3|10
1638199340000|2021-11-29 15:22:20|11207.7|11192.7|11206.8|11191.8|11207.7|11192.7|11206.8|11191.8|15
1638199350000|2021-11-29 15:22:30|11208.3|11193.3|11208.3|11193.3|11208.3|11193.3|11208.3|11193.3|6
1638199360000|2021-11-29 15:22:40|11209.2|11194.2|11212.3|11197.3|11212.3|11197.3|11209.2|11194.2|9
1638199370000|2021-11-29 15:22:50|11212.8|11197.8|11212.3|11197.3|11212.8|11197.8|11212.3|11197.3|1
1638199380000|2021-11-29 15:23:00|11212.4|11197.4|11214.2|11199.2|11214.2|11199.2|11212.4|11197.4|1
1638199390000|2021-11-29 15:23:10|11214.3|11199.3|11214.3|11199.3|11214.3|11199.3|11214.3|11199.3|7
1638199400000|2021-11-29 15:23:20|11216.4|11201.4|11216.3|11201.3|11216.4|11201.4|11214.8|11199.8|11
1638199410000|2021-11-29 15:23:30|11217.3|11202.3|11219.3|11204.3|11219.7|11204.7|11217.3|11202.3|36
1638199420000|2021-11-29 15:23:40|11219.8|11204.8|11219.8|11204.8|11219.8|11204.8|11219.8|11204.8|2
1638199430000|2021-11-29 15:23:50|11221.3|11206.3|11218.8|11203.8|11221.3|11206.3|11216.5|11201.5|26
1638199440000|2021-11-29 15:24:00|11218.7|11203.7|11213.3|11198.3|11218.7|11203.7|11212.3|11197.3|7
1638199450000|2021-11-29 15:24:10|11211.8|11196.8|11211.3|11196.3|11211.8|11196.8|11211.3|11196.3|1
1638199460000|2021-11-29 15:24:20|11211.4|11196.4|11214.3|11199.3|11214.3|11199.3|11211.4|11196.4|4
1638199470000|2021-11-29 15:24:30|11213.9|11198.9|11212.3|11197.3|11213.9|11198.9|11212.3|11197.3|0
1638199480000|2021-11-29 15:24:40|||||||||1
1638199500000|2021-11-29 15:25:00|11208.3|11193.3|11209.8|11194.8|11210.8|11195.8|11208.3|11193.3|2
1638199510000|2021-11-29 15:25:10|11209.9|11194.9|11209.9|11194.9|11209.9|11194.9|11209.9|11194.9|0
1638199520000|2021-11-29 15:25:20|11209.3|11194.3|11208.9|11193.9|11209.3|11194.3|11207.5|11192.5|2
1638199530000|2021-11-29 15:25:30|11208.8|11193.8|11206.8|11191.8|11208.8|11193.8|11206.3|11191.3|3
1638199540000|2021-11-29 15:25:40|11207.3|11192.3|11207.3|11192.3|11207.3|11192.3|11207.3|11192.3|0
1638199550000|2021-11-29 15:25:50|11206.3|11191.3|11205.3|11190.3|11206.8|11191.8|11205.3|11190.3|6
1638199560000|2021-11-29 15:26:00|11205.8|11190.8|11193.9|11178.9|11205.8|11190.8|11193.9|11178.9|7
1638199570000|2021-11-29 15:26:10|11193.4|11178.4|11193.4|11178.4|11193.4|11178.4|11193.4|11178.4|0
1638199580000|2021-11-29 15:26:20|11190.9|11175.9|11192.3|11177.3|11192.3|11177.3|11190.9|11175.9|1
1638199590000|2021-11-29 15:26:30|11193.3|11178.3|11183.1|11168.1|11193.3|11178.3|11183.1|11168.1|22
1638199600000|2021-11-29 15:26:40|||||||||9
1638199610000|2021-11-29 15:26:50|11182.7|11167.7|11178.2|11163.2|11182.7|11167.7|11177.4|11162.4|28
1638199620000|2021-11-29 15:27:00|11177.3|11162.3|11172.9|11157.9|11177.3|11162.3|11172.9|11157.9|19
1638199630000|2021-11-29 15:27:10|11173.4|11158.4|11173.4|11158.4|11173.4|11158.4|11172.9|11157.9|22
1638199640000|2021-11-29 15:27:20|||||||||3
1638199650000|2021-11-29 15:27:30|||||||||3
1638199660000|2021-11-29 15:27:40|11172.4|11157.4|11172.4|11157.4|11172.4|11157.4|11172.4|11157.4|20
1638199670000|2021-11-29 15:27:50|11172.3|11157.3|11172.3|11157.3|11172.3|11157.3|11172.3|11157.3|1
1638199680000|2021-11-29 15:28:00|11171.9|11156.9|11172.8|11157.8|11174.3|11159.3|11171.9|11156.9|8
1638199690000|2021-11-29 15:28:10|11173.3|11158.3|11173.3|11158.3|11174.4|11159.4|11172.3|11157.3|3
1638199700000|2021-11-29 15:28:20|11173.8|11158.8|11174.3|11159.3|11174.3|11159.3|11173.3|11158.3|0
1638199730000|2021-11-29 15:28:50|11175.2|11160.2|11174.3|11159.3|11175.2|11160.2|11174.3|11159.3|4
1638199740000|2021-11-29 15:29:00|11174.2|11159.2|11170.8|11155.8|11174.2|11159.2|11170.8|11155.8|9
1638199750000|2021-11-29 15:29:10|11172.2|11157.2|11171.3|11156.3|11173.2|11158.2|11171.3|11156.3|5
1638199760000|2021-11-29 15:29:20|11170.8|11155.8|11170.8|11155.8|11170.8|11155.8|11170.8|11155.8|0
1638199770000|2021-11-29 15:29:30|11168.3|11153.3|11168.3|11153.3|11168.3|11153.3|11168.3|11153.3|9
1638199780000|2021-11-29 15:29:40|11167.8|11152.8|11159.3|11144.3|11167.8|11152.8|11157.9|11142.9|16
1638199790000|2021-11-29 15:29:50|11158.5|11143.5|11154.9|11139.9|11158.5|11143.5|11154.9|11139.9|16
1638199800000|2021-11-29 15:30:00|11160.1|11145.1|11155.8|11140.8|11160.1|11145.1|11155.8|11140.8|8
1638199810000|2021-11-29 15:30:10|11155.3|11140.3|11156.9|11141.9|11157.3|11142.3|11155.3|11140.3|10
1638199820000|2021-11-29 15:30:20|11156.8|11141.8|11155.4|11140.4|11156.8|11141.8|11154.9|11139.9|10
1638199830000|2021-11-29 15:30:30|11154.9|11139.9|11150.9|11135.9|11155.4|11140.4|11150.9|11135.9|56
1638199840000|2021-11-29 15:30:40|11151|11136|11153.4|11138.4|11153.9|11138.9|11151|11136|12
1638199850000|2021-11-29 15:30:50|11153.5|11138.5|11154.9|11139.9|11157.4|11142.4|11153.5|11138.5|21
1638199860000|2021-11-29 15:31:00|11155.8|11140.8|11155.7|11140.7|11155.9|11140.9|11153.4|11138.4|15
1638199870000|2021-11-29 15:31:10|11155.8|11140.8|11153.9|11138.9|11155.8|11140.8|11153.9|11138.9|6
1638199880000|2021-11-29 15:31:20|11154.4|11139.4|11155.4|11140.4|11156.9|11141.9|11154.4|11139.4|21
1638199890000|2021-11-29 15:31:30|11154.4|11139.4|11156.4|11141.4|11156.4|11141.4|11154.4|11139.4|2
1638199900000|2021-11-29 15:31:40|11156.2|11141.2|11153.4|11138.4|11156.2|11141.2|11153.4|11138.4|4
1638199910000|2021-11-29 15:31:50|11152.5|11137.5|11148.4|11133.4|11153.4|11138.4|11148.4|11133.4|51
1638199920000|2021-11-29 15:32:00|11147.9|11132.9|11153|11138|11154.5|11139.5|11147.9|11132.9|21
1638199930000|2021-11-29 15:32:10|11153.5|11138.5|11153|11138|11153.5|11138.5|11153|11138|0
1638199940000|2021-11-29 15:32:20|11152.5|11137.5|11152.5|11137.5|11152.5|11137.5|11152.4|11137.4|7
1638199950000|2021-11-29 15:32:30|11150|11135|11150|11135|11150|11135|11150|11135|2
1638199960000|2021-11-29 15:32:40|11150.5|11135.5|11151|11136|11151|11136|11150.5|11135.5|1
1638199970000|2021-11-29 15:32:50|||||||||3
1638199980000|2021-11-29 15:33:00|11150.6|11135.6|11150.5|11135.5|11150.6|11135.6|11150.1|11135.1|9
1638199990000|2021-11-29 15:33:10|11150|11135|11150.5|11135.5|11150.5|11135.5|11150|11135|3
1638200000000|2021-11-29 15:33:20|||||||||1
1638200010000|2021-11-29 15:33:30|11150.6|11135.6|11152|11137|11152|11137|11150.6|11135.6|23
1638200020000|2021-11-29 15:33:40|11151.5|11136.5|11150.7|11135.7|11151.5|11136.5|11149|11134|9
1638200030000|2021-11-29 15:33:50|11151.2|11136.2|11151.5|11136.5|11151.7|11136.7|11150.8|11135.8|3
1638200040000|2021-11-29 15:34:00|11150|11135|11148.6|11133.6|11150.5|11135.5|11147.6|11132.6|21
1638200050000|2021-11-29 15:34:10|11148.1|11133.1|11148.5|11133.5|11148.5|11133.5|11148|11133|19
1638200060000|2021-11-29 15:34:20|||||||||1
1638200070000|2021-11-29 15:34:30|11149.1|11134.1|11149.1|11134.1|11149.1|11134.1|11149.1|11134.1|6
1638200080000|2021-11-29 15:34:40|11149|11134|11150|11135|11150|11135|11149|11134|7
1638200090000|2021-11-29 15:34:50|11150.1|11135.1|11152.1|11137.1|11152.1|11137.1|11150.1|11135.1|13
1638200100000|2021-11-29 15:35:00|11153.1|11138.1|11160.5|11145.5|11160.5|11145.5|11152.1|11137.1|12
1638200110000|2021-11-29 15:35:10|11161|11146|11162|11147|11162|11147|11161|11146|2
1638200120000|2021-11-29 15:35:20|11162.5|11147.5|11166.6|11151.6|11166.6|11151.6|11158.1|11143.1|10
1638200130000|2021-11-29 15:35:30|11164.3|11149.3|11167.1|11152.1|11167.1|11152.1|11163.1|11148.1|9
1638200140000|2021-11-29 15:35:40|11166.1|11151.1|11168.6|11153.6|11170.6|11155.6|11166.1|11151.1|7
1638200150000|2021-11-29 15:35:50|11169.6|11154.6|11168.6|11153.6|11169.6|11154.6|11167.2|11152.2|4
1638200160000|2021-11-29 15:36:00|11169.1|11154.1|11166.1|11151.1|11169.6|11154.6|11166.1|11151.1|11
1638200170000|2021-11-29 15:36:10|11168.1|11153.1|11168|11153|11169.1|11154.1|11168|11153|8
1638200180000|2021-11-29 15:36:20|11169|11154|11169.1|11154.1|11169.6|11154.6|11169|11154|13
1638200190000|2021-11-29 15:36:30|11169.6|11154.6|11169.1|11154.1|11169.6|11154.6|11169.1|11154.1|16
1638200200000|2021-11-29 15:36:40|11168.1|11153.1|11169.5|11154.5|11169.5|11154.5|11167.6|11152.6|18
1638200210000|2021-11-29 15:36:50|11170|11155|11169.6|11154.6|11170.6|11155.6|11169.1|11154.1|9
1638200220000|2021-11-29 15:37:00|11168.1|11153.1|11167.1|11152.1|11168.1|11153.1|11167.1|11152.1|9
1638200230000|2021-11-29 15:37:10|11167|11152|11168|11153|11168|11153|11167|11152|24
1638200240000|2021-11-29 15:37:20|11170.7|11155.7|11175.1|11160.1|11175.1|11160.1|11170.2|11155.2|13
1638200250000|2021-11-29 15:37:30|11176.5|11161.5|11187.5|11172.5|11187.5|11172.5|11176.5|11161.5|11
1638200260000|2021-11-29 15:37:40|11187.8|11172.8|11190.1|11175.1|11193.6|11178.6|11187.8|11172.8|14
1638200270000|2021-11-29 15:37:50|11189.2|11174.2|11187.6|11172.6|11189.2|11174.2|11187.6|11172.6|2
1638200280000|2021-11-29 15:38:00|11188.1|11173.1|11187.6|11172.6|11188.1|11173.1|11185.1|11170.1|7
1638200290000|2021-11-29 15:38:10|11187.9|11172.9|11193.1|11178.1|11193.1|11178.1|11187.9|11172.9|4
1638200300000|2021-11-29 15:38:20|11192.2|11177.2|11193.1|11178.1|11193.1|11178.1|11191.7|11176.7|5
1638200310000|2021-11-29 15:38:30|11193.2|11178.2|11198.5|11183.5|11199|11184|11193.2|11178.2|8
1638200320000|2021-11-29 15:38:40|11198.6|11183.6|11205.5|11190.5|11208|11193|11198.6|11183.6|8
1638200330000|2021-11-29 15:38:50|11201.6|11186.6|11198.1|11183.1|11201.6|11186.6|11198.1|11183.1|4
1638200340000|2021-11-29 15:39:00|11198.7|11183.7|11192.7|11177.7|11198.7|11183.7|11191.3|11176.3|7
1638200350000|2021-11-29 15:39:10|11193.6|11178.6|11193.2|11178.2|11193.6|11178.6|11192.7|11177.7|3
1638200360000|2021-11-29 15:39:20|11191.8|11176.8|11199.2|11184.2|11200.2|11185.2|11191.8|11176.8|2
1638200380000|2021-11-29 15:39:40|11197.3|11182.3|11195.2|11180.2|11197.3|11182.3|11195.2|11180.2|1
1638200390000|2021-11-29 15:39:50|11194.8|11179.8|11208.8|11193.8|11208.8|11193.8|11194.7|11179.7|11
1638200400000|2021-11-29 15:40:00|11212.3|11197.3|11200.3|11185.3|11212.3|11197.3|11200.3|11185.3|5
1638200410000|2021-11-29 15:40:10|11203.3|11188.3|11202.8|11187.8|11207.3|11192.3|11202.3|11187.3|9
1638200420000|2021-11-29 15:40:20|11204.8|11189.8|11201.8|11186.8|11204.8|11189.8|11201.8|11186.8|1
1638200440000|2021-11-29 15:40:40|11203.7|11188.7|11198.5|11183.5|11203.7|11188.7|11198.5|11183.5|2
1638200450000|2021-11-29 15:40:50|11197.8|11182.8|11197.8|11182.8|11197.8|11182.8|11197.8|11182.8|0
1638200460000|2021-11-29 15:41:00|11197.3|11182.3|11195.3|11180.3|11197.3|11182.3|11191.9|11176.9|11
1638200470000|2021-11-29 15:41:10|11203.3|11188.3|11195.3|11180.3|11203.3|11188.3|11195.3|11180.3|20
1638200480000|2021-11-29 15:41:20|11194.3|11179.3|11190.4|11175.4|11194.8|11179.8|11190.4|11175.4|7
1638200490000|2021-11-29 15:41:30|11189.9|11174.9|11189.8|11174.8|11190.3|11175.3|11189.4|11174.4|0
1638200500000|2021-11-29 15:41:40|11189.9|11174.9|11189.9|11174.9|11189.9|11174.9|11189.9|11174.9|1
1638200510000|2021-11-29 15:41:50|||||||||2
1638200520000|2021-11-29 15:42:00|11190.4|11175.4|11190.8|11175.8|11191.3|11176.3|11186.8|11171.8|10
1638200530000|2021-11-29 15:42:10|11194.5|11179.5|11206.3|11191.3|11209.8|11194.8|11194.3|11179.3|2
1638200540000|2021-11-29 15:42:20|11205.8|11190.8|11199.9|11184.9|11205.8|11190.8|11195.2|11180.2|9
1638200550000|2021-11-29 15:42:30|11199.8|11184.8|11194.3|11179.3|11199.8|11184.8|11194.3|11179.3|0
1638200560000|2021-11-29 15:42:40|11192.9|11177.9|11191.3|11176.3|11192.9|11177.9|11191.3|11176.3|0
1638200570000|2021-11-29 15:42:50|11189.3|11174.3|11187.8|11172.8|11190.8|11175.8|11187.3|11172.3|5
1638200580000|2021-11-29 15:43:00|11187.3|11172.3|11184.3|11169.3|11187.3|11172.3|11184.3|11169.3|18
1638200590000|2021-11-29 15:43:10|11183.8|11168.8|11185.8|11170.8|11185.8|11170.8|11183.8|11168.8|5
1638200600000|2021-11-29 15:43:20|11185.3|11170.3|11186.3|11171.3|11186.3|11171.3|11183.8|11168.8|3
1638200610000|2021-11-29 15:43:30|||||||||7
1638200620000|2021-11-29 15:43:40|11186.7|11171.7|11195.8|11180.8|11195.8|11180.8|11186.7|11171.7|8
1638200630000|2021-11-29 15:43:50|11195.3|11180.3|11195.9|11180.9|11196.4|11181.4|11193.8|11178.8|1
1638200640000|2021-11-29 15:44:00|11194.5|11179.5|11189.2|11174.2|11194.5|11179.5|11185.4|11170.4|12
1638200650000|2021-11-29 15:44:10|11189.9|11174.9|11185.4|11170.4|11189.9|11174.9|11185.4|11170.4|2
1638200670000|2021-11-29 15:44:30|11185.3|11170.3|11185.3|11170.3|11185.3|11170.3|11185.3|11170.3|0
1638200680000|2021-11-29 15:44:40|11184.3|11169.3|11178.3|11163.3|11184.3|11169.3|11177.3|11162.3|2
1638200690000|2021-11-29 15:44:50|11177.3|11162.3|11170.3|11155.3|11177.3|11162.3|11170.3|11155.3|1
1638200700000|2021-11-29 15:45:00|11169.9|11154.9|11169.8|11154.8|11170.8|11155.8|11167.8|11152.8|2
1638200710000|2021-11-29 15:45:10|||||||||1
1638200720000|2021-11-29 15:45:20|||||||||9
1638200730000|2021-11-29 15:45:30|11171.7|11156.7|11172.9|11157.9|11174.4|11159.4|11171.7|11156.7|11
1638200740000|2021-11-29 15:45:40|11173.3|11158.3|11173.8|11158.8|11173.8|11158.8|11173.3|11158.3|0
1638200750000|2021-11-29 15:45:50|11173.9|11158.9|11174.9|11159.9|11174.9|11159.9|11173.9|11158.9|1
1638200760000|2021-11-29 15:46:00|11173.9|11158.9|11173.9|11158.9|11173.9|11158.9|11173.9|11158.9|0
1638200770000|2021-11-29 15:46:10|11174.8|11159.8|11174.9|11159.9|11174.9|11159.9|11174.4|11159.4|7
1638200780000|2021-11-29 15:46:20|11176.4|11161.4|11176.9|11161.9|11176.9|11161.9|11174.3|11159.3|18
1638200790000|2021-11-29 15:46:30|11176.4|11161.4|11174.9|11159.9|11176.4|11161.4|11174.9|11159.9|4
1638200810000|2021-11-29 15:46:50|11174.5|11159.5|11174.9|11159.9|11174.9|11159.9|11174.4|11159.4|4
1638200820000|2021-11-29 15:47:00|11177.7|11162.7|11179.9|11164.9|11180.4|11165.4|11177.7|11162.7|14
1638200830000|2021-11-29 15:47:10|11180.8|11165.8|11180.9|11165.9|11180.9|11165.9|11180.8|11165.8|0
1638200840000|2021-11-29 15:47:20|11178.1|11163.1|11177.4|11162.4|11178.1|11163.1|11177.4|11162.4|1
1638200850000|2021-11-29 15:47:30|11176.9|11161.9|11181.4|11166.4|11181.4|11166.4|11176.9|11161.9|2
1638200860000|2021-11-29 15:47:40|11179.9|11164.9|11177.4|11162.4|11179.9|11164.9|11177.4|11162.4|5
1638200880000|2021-11-29 15:48:00|11176.9|11161.9|11178.4|11163.4|11178.4|11163.4|11175.9|11160.9|7
1638200890000|2021-11-29 15:48:10|11178.5|11163.5|11180.8|11165.8|11181.8|11166.8|11178.5|11163.5|6
1638200910000|2021-11-29 15:48:30|11180.9|11165.9|11180.9|11165.9|11180.9|11165.9|11180.9|11165.9|0
1638200930000|2021-11-29 15:48:50|11181.3|11166.3|11184.8|11169.8|11184.8|11169.8|11181.3|11166.3|6
1638200940000|2021-11-29 15:49:00|11183.8|11168.8|11180.9|11165.9|11183.8|11168.8|11179.5|11164.5|6
1638200950000|2021-11-29 15:49:10|11180.4|11165.4|11184.9|11169.9|11185.9|11170.9|11178.4|11163.4|10
1638200970000|2021-11-29 15:49:30|11183.9|11168.9|11183.8|11168.8|11183.9|11168.9|11183.4|11168.4|3
1638200980000|2021-11-29 15:49:40|11183.9|11168.9|11179.9|11164.9|11183.9|11168.9|11179.9|11164.9|1
1638200990000|2021-11-29 15:49:50|11179.4|11164.4|11185.4|11170.4|11185.4|11170.4|11179.4|11164.4|6
1638201000000|2021-11-29 15:50:00|11182.9|11167.9|11184.4|11169.4|11185.3|11170.3|11179.9|11164.9|21
1638201010000|2021-11-29 15:50:10|11182.4|11167.4|11182.4|11167.4|11182.4|11167.4|11182.4|11167.4|3
1638201020000|2021-11-29 15:50:20|11182.3|11167.3|11181.4|11166.4|11182.4|11167.4|11181.4|11166.4|2
1638201030000|2021-11-29 15:50:30|11181.5|11166.5|11183.4|11168.4|11183.4|11168.4|11181.5|11166.5|5
1638201040000|2021-11-29 15:50:40|||||||||1
1638201060000|2021-11-29 15:51:00|11182.9|11167.9|11182.9|11167.9|11182.9|11167.9|11182.9|11167.9|0
1638201070000|2021-11-29 15:51:10|11185.3|11170.3|11188.9|11173.9|11188.9|11173.9|11185.3|11170.3|15
1638201080000|2021-11-29 15:51:20|11189.4|11174.4|11189.4|11174.4|11189.4|11174.4|11189.4|11174.4|0
1638201090000|2021-11-29 15:51:30|||||||||1
1638201100000|2021-11-29 15:51:40|11186.4|11171.4|11186.4|11171.4|11186.4|11171.4|11186.4|11171.4|2
1638201110000|2021-11-29 15:51:50|11186.9|11171.9|11186.9|11171.9|11186.9|11171.9|11186.9|11171.9|0
1638201120000|2021-11-29 15:52:00|11188.9|11173.9|11188.4|11173.4|11188.9|11173.9|11187.4|11172.4|2
1638201130000|2021-11-29 15:52:10|11187.9|11172.9|11193.4|11178.4|11193.4|11178.4|11187.9|11172.9|7
1638201140000|2021-11-29 15:52:20|11190.1|11175.1|11186.4|11171.4|11190.1|11175.1|11186|11171|17
1638201170000|2021-11-29 15:52:50|11187.4|11172.4|11186.5|11171.5|11187.9|11172.9|11186.5|11171.5|0
1638201180000|2021-11-29 15:53:00|11186.4|11171.4|11185.4|11170.4|11186.9|11171.9|11184.9|11169.9|16
1638201190000|2021-11-29 15:53:10|11189.4|11174.4|11185.4|11170.4|11189.4|11174.4|11185.4|11170.4|4
1638201200000|2021-11-29 15:53:20|11185.9|11170.9|11185.9|11170.9|11185.9|11170.9|11185.9|11170.9|0
1638201220000|2021-11-29 15:53:40|11185.4|11170.4|11185.4|11170.4|11185.4|11170.4|11184.9|11169.9|7
1638201230000|2021-11-29 15:53:50|11184.9|11169.9|11184.9|11169.9|11184.9|11169.9|11184.9|11169.9|2
1638201240000|2021-11-29 15:54:00|11184.8|11169.8|11182.8|11167.8|11184.8|11169.8|11181.4|11166.4|14
1638201250000|2021-11-29 15:54:10|11180.8|11165.8|11180.3|11165.3|11180.8|11165.8|11180.3|11165.3|0
1638201260000|2021-11-29 15:54:20|||||||||5
1638201270000|2021-11-29 15:54:30|||||||||3
1638201290000|2021-11-29 15:54:50|11179.8|11164.8|11179.9|11164.9|11179.9|11164.9|11179.8|11164.8|4
1638201300000|2021-11-29 15:55:00|11167|11152|11150.8|11135.8|11169.4|11154.4|11149.9|11134.9|59
1638201310000|2021-11-29 15:55:10|11150.9|11135.9|11153.4|11138.4|11153.4|11138.4|11149.9|11134.9|8
1638201320000|2021-11-29 15:55:20|11153.8|11138.8|11154.4|11139.4|11157.9|11142.9|11152.9|11137.9|4
1638201330000|2021-11-29 15:55:30|11155.4|11140.4|11154.9|11139.9|11155.4|11140.4|11154.9|11139.9|1
1638201350000|2021-11-29 15:55:50|11155|11140|11159.9|11144.9|11159.9|11144.9|11155|11140|4
1638201360000|2021-11-29 15:56:00|11160.4|11145.4|11158.4|11143.4|11160.4|11145.4|11158.4|11143.4|0
1638201380000|2021-11-29 15:56:20|11157.9|11142.9|11157.5|11142.5|11158|11143|11157.5|11142.5|2
1638201390000|2021-11-29 15:56:30|11157|11142|11157.5|11142.5|11157.5|11142.5|11157|11142|1
1638201400000|2021-11-29 15:56:40|11157|11142|11157|11142|11157|11142|11157|11142|0
1638201410000|2021-11-29 15:56:50|11156.6|11141.6|11156.5|11141.5|11156.6|11141.6|11156.5|11141.5|1
1638201420000|2021-11-29 15:57:00|11157|11142|11156.5|11141.5|11157.5|11142.5|11156.5|11141.5|3
1638201430000|2021-11-29 15:57:10|||||||||1
1638201440000|2021-11-29 15:57:20|11161|11146|11161.5|11146.5|11161.5|11146.5|11160.5|11145.5|33
1638201460000|2021-11-29 15:57:40|11160.5|11145.5|11159.2|11144.2|11160.5|11145.5|11159.2|11144.2|3
1638201470000|2021-11-29 15:57:50|11158.7|11143.7|11155.6|11140.6|11158.7|11143.7|11155.6|11140.6|3
1638201480000|2021-11-29 15:58:00|11154.6|11139.6|11154.5|11139.5|11154.6|11139.6|11154|11139|2
1638201490000|2021-11-29 15:58:10|11156.5|11141.5|11157.5|11142.5|11158.4|11143.4|11156.5|11141.5|37
1638201500000|2021-11-29 15:58:20|11156|11141|11155.5|11140.5|11156.5|11141.5|11155.5|11140.5|9
1638201510000|2021-11-29 15:58:30|||||||||1
1638201520000|2021-11-29 15:58:40|11156.4|11141.4|11154|11139|11156.4|11141.4|11154|11139|3
1638201530000|2021-11-29 15:58:50|11153.5|11138.5|11155|11140|11155|11140|11153.5|11138.5|1
1638201540000|2021-11-29 15:59:00|11154.5|11139.5|11154|11139|11154.5|11139.5|11154|11139|0
1638201550000|2021-11-29 15:59:10|11157.9|11142.9|11155.5|11140.5|11157.9|11142.9|11155.5|11140.5|3
1638201560000|2021-11-29 15:59:20|11155|11140|11153.4|11138.4|11156.9|11141.9|11149.5|11134.5|9
1638201570000|2021-11-29 15:59:30|11153|11138|11152.5|11137.5|11153|11138|11152.5|11137.5|26
1638201580000|2021-11-29 15:59:40|11150|11135|11152.5|11137.5|11152.9|11137.9|11150|11135|9
1638201590000|2021-11-29 15:59:50|||||||||1
1638201600000|2021-11-29 16:00:00|11151|11136|11151|11136|11151|11136|11151|11136|0
1638201620000|2021-11-29 16:00:20|||||||||1
1638201630000|2021-11-29 16:00:30|11151.5|11136.5|11151.5|11136.5|11151.5|11136.5|11151.5|11136.5|0
1638201650000|2021-11-29 16:00:50|11152|11137|11152|11137|11152|11137|11152|11137|3
1638201660000|2021-11-29 16:01:00|11150.6|11135.6|11152|11137|11152|11137|11149.5|11134.5|10
1638201670000|2021-11-29 16:01:10|11151.9|11136.9|11151|11136|11151.9|11136.9|11151|11136|1
1638201680000|2021-11-29 16:01:20|11150.9|11135.9|11150.5|11135.5|11150.9|11135.9|11149|11134|26
1638201690000|2021-11-29 16:01:30|11149|11134|11149|11134|11149|11134|11149|11134|10
1638201700000|2021-11-29 16:01:40|11148.5|11133.5|11149|11134|11151.5|11136.5|11148.5|11133.5|8
1638201710000|2021-11-29 16:01:50|11148.9|11133.9|11149|11134|11149|11134|11148.5|11133.5|13
1638201720000|2021-11-29 16:02:00|11148.5|11133.5|11147.9|11132.9|11148.9|11133.9|11147.9|11132.9|1
1638201730000|2021-11-29 16:02:10|11152.4|11137.4|11144.9|11129.9|11152.4|11137.4|11143.9|11128.9|17
1638201740000|2021-11-29 16:02:20|11145.4|11130.4|11150.9|11135.9|11150.9|11135.9|11145.4|11130.4|7
1638201750000|2021-11-29 16:02:30|11150.4|11135.4|11148.9|11133.9|11150.4|11135.4|11148.9|11133.9|2
1638201760000|2021-11-29 16:02:40|11149.4|11134.4|11155.4|11140.4|11156.4|11141.4|11148.9|11133.9|7
1638201770000|2021-11-29 16:02:50|11154.8|11139.8|11163.4|11148.4|11163.4|11148.4|11154.8|11139.8|4
1638201780000|2021-11-29 16:03:00|11158.2|11143.2|11153.9|11138.9|11158.2|11143.2|11153.9|11138.9|3
1638201790000|2021-11-29 16:03:10|11152.9|11137.9|11159.4|11144.4|11159.4|11144.4|11152.9|11137.9|4
1638201800000|2021-11-29 16:03:20|11159.9|11144.9|11162.4|11147.4|11162.4|11147.4|11159.9|11144.9|0
1638201810000|2021-11-29 16:03:30|11163.8|11148.8|11163.9|11148.9|11163.9|11148.9|11163.8|11148.8|5
1638201820000|2021-11-29 16:03:40|11167.9|11152.9|11169.4|11154.4|11169.4|11154.4|11167.9|11152.9|1
1638201830000|2021-11-29 16:03:50|11164.9|11149.9|11164.9|11149.9|11164.9|11149.9|11164.9|11149.9|1
1638201840000|2021-11-29 16:04:00|11164.4|11149.4|11165.9|11150.9|11165.9|11150.9|11163.9|11148.9|0
1638201860000|2021-11-29 16:04:20|11167.3|11152.3|11162.4|11147.4|11167.4|11152.4|11161.9|11146.9|1
1638201870000|2021-11-29 16:04:30|11160.5|11145.5|11158.4|11143.4|11160.5|11145.5|11157.9|11142.9|0
1638201880000|2021-11-29 16:04:40|11163.4|11148.4|11163.9|11148.9|11163.9|11148.9|11163.4|11148.4|5
1638201890000|2021-11-29 16:04:50|11164.4|11149.4|11166.4|11151.4|11166.4|11151.4|11164.4|11149.4|0
1638201900000|2021-11-29 16:05:00|11164.9|11149.9|11160.3|11145.3|11164.9|11149.9|11160.3|11145.3|2
1638201910000|2021-11-29 16:05:10|11162.8|11147.8|11162.8|11147.8|11162.8|11147.8|11162.8|11147.8|1
1638201930000|2021-11-29 16:05:30|11164.3|11149.3|11164.3|11149.3|11164.3|11149.3|11164.3|11149.3|0
1638201960000|2021-11-29 16:06:00|11165.3|11150.3|11163.8|11148.8|11165.3|11150.3|11163.8|11148.8|4
1638201990000|2021-11-29 16:06:30|11164.1|11149.1|11170.1|11155.1|11173.8|11158.8|11164.1|11149.1|7
1638202000000|2021-11-29 16:06:40|11169.8|11154.8|11169.8|11154.8|11169.8|11154.8|11169.8|11154.8|0
1638202010000|2021-11-29 16:06:50|11170.3|11155.3|11170.3|11155.3|11170.3|11155.3|11170.3|11155.3|0
1638202020000|2021-11-29 16:07:00|11169.8|11154.8|11167.8|11152.8|11169.8|11154.8|11167.8|11152.8|2
1638202030000|2021-11-29 16:07:10|11167.9|11152.9|11164.3|11149.3|11167.9|11152.9|11163.8|11148.8|9
1638202040000|2021-11-29 16:07:20|11166.7|11151.7|11166.7|11151.7|11166.7|11151.7|11166.7|11151.7|3
1638202050000|2021-11-29 16:07:30|11164.3|11149.3|11163.7|11148.7|11164.3|11149.3|11163.7|11148.7|0
1638202060000|2021-11-29 16:07:40|11160.9|11145.9|11160.7|11145.7|11160.9|11145.9|11160.3|11145.3|1
1638202070000|2021-11-29 16:07:50|11160.6|11145.6|11157.8|11142.8|11160.6|11145.6|11157.8|11142.8|1
1638202080000|2021-11-29 16:08:00|11159.2|11144.2|11160.3|11145.3|11162.2|11147.2|11159.2|11144.2|2
1638202090000|2021-11-29 16:08:10|11160.2|11145.2|11160.2|11145.2|11160.2|11145.2|11160.2|11145.2|2
1638202120000|2021-11-29 16:08:40|11160.3|11145.3|11160.3|11145.3|11160.3|11145.3|11160.3|11145.3|2
1638202130000|2021-11-29 16:08:50|11160.2|11145.2|11160.2|11145.2|11160.2|11145.2|11160.2|11145.2|2
1638202140000|2021-11-29 16:09:00|11159.7|11144.7|11159.3|11144.3|11159.7|11144.7|11159.3|11144.3|1
1638202190000|2021-11-29 16:09:50|11156.3|11141.3|11156.3|11141.3|11156.3|11141.3|11156.3|11141.3|1
1638202200000|2021-11-29 16:10:00|11156.8|11141.8|11155.8|11140.8|11156.8|11141.8|11155.8|11140.8|2
1638202210000|2021-11-29 16:10:10|11155.7|11140.7|11155.7|11140.7|11155.7|11140.7|11155.7|11140.7|0
1638202220000|2021-11-29 16:10:20|11156.2|11141.2|11168.2|11153.2|11170.1|11155.1|11156.2|11141.2|5
1638202230000|2021-11-29 16:10:30|11169.7|11154.7|11168.3|11153.3|11169.7|11154.7|11168.3|11153.3|0
1638202240000|2021-11-29 16:10:40|11169.3|11154.3|11169.8|11154.8|11169.8|11154.8|11169.3|11154.3|1
1638202260000|2021-11-29 16:11:00|11169.3|11154.3|11168.8|11153.8|11169.7|11154.7|11164.9|11149.9|14
1638202270000|2021-11-29 16:11:10|11168.3|11153.3|11166.8|11151.8|11168.3|11153.3|11166.8|11151.8|2
1638202280000|2021-11-29 16:11:20|11166.3|11151.3|11166.3|11151.3|11166.3|11151.3|11166.3|11151.3|0
1638202290000|2021-11-29 16:11:30|11165.9|11150.9|11165.4|11150.4|11165.9|11150.9|11165.4|11150.4|0
1638202300000|2021-11-29 16:11:40|11169.3|11154.3|11169.3|11154.3|11169.3|11154.3|11169.3|11154.3|10
1638202310000|2021-11-29 16:11:50|11167.9|11152.9|11168.3|11153.3|11168.3|11153.3|11167.8|11152.8|2
1638202320000|2021-11-29 16:12:00|11167.9|11152.9|11167.9|11152.9|11167.9|11152.9|11167.9|11152.9|0
1638202330000|2021-11-29 16:12:10|11168.8|11153.8|11163.8|11148.8|11168.8|11153.8|11163.8|11148.8|7
1638202350000|2021-11-29 16:12:30|||||||||1
1638202360000|2021-11-29 16:12:40|11163.3|11148.3|11156.3|11141.3|11163.3|11148.3|11155.3|11140.3|4
1638202380000|2021-11-29 16:13:00|11155.8|11140.8|11161.2|11146.2|11161.2|11146.2|11155.8|11140.8|5
1638202390000|2021-11-29 16:13:10|11164.2|11149.2|11161.9|11146.9|11164.2|11149.2|11161.9|11146.9|3
1638202410000|2021-11-29 16:13:30|11161.8|11146.8|11161.8|11146.8|11161.8|11146.8|11161.8|11146.8|0
1638202430000|2021-11-29 16:13:50|11160.3|11145.3|11159.9|11144.9|11160.3|11145.3|11159.9|11144.9|1
1638202440000|2021-11-29 16:14:00|11159.8|11144.8|11160.8|11145.8|11160.8|11145.8|11159.8|11144.8|1
1638202460000|2021-11-29 16:14:20|11160.3|11145.3|11159.8|11144.8|11160.3|11145.3|11159.8|11144.8|0
1638202470000|2021-11-29 16:14:30|11160.3|11145.3|11159.9|11144.9|11160.3|11145.3|11159.9|11144.9|0
1638202480000|2021-11-29 16:14:40|11160.3|11145.3|11159.4|11144.4|11160.3|11145.3|11159.4|11144.4|1
1638202490000|2021-11-29 16:14:50|11160.3|11145.3|11160.8|11145.8|11160.8|11145.8|11160.3|11145.3|1
1638202500000|2021-11-29 16:15:00|11160.3|11145.3|11150.3|11135.3|11160.3|11145.3|11148.8|11133.8|5
1638202510000|2021-11-29 16:15:10|11150.5|11135.5|11152.8|11137.8|11154.8|11139.8|11150.5|11135.5|3
1638202530000|2021-11-29 16:15:30|11151.3|11136.3|11151.3|11136.3|11151.3|11136.3|11151.3|11136.3|0
1638202560000|2021-11-29 16:16:00|11151.2|11136.2|11149.3|11134.3|11151.2|11136.2|11149.3|11134.3|5
1638202570000|2021-11-29 16:16:10|11149.8|11134.8|11149.3|11134.3|11150.2|11135.2|11149.3|11134.3|5
1638202580000|2021-11-29 16:16:20|11150.8|11135.8|11150.4|11135.4|11150.9|11135.9|11149.9|11134.9|4
1638202590000|2021-11-29 16:16:30|11151.3|11136.3|11149.9|11134.9|11151.3|11136.3|11149.9|11134.9|1
1638202600000|2021-11-29 16:16:40|11149.8|11134.8|11149.8|11134.8|11149.8|11134.8|11149.8|11134.8|0
1638202610000|2021-11-29 16:16:50|11150.8|11135.8|11149.9|11134.9|11150.8|11135.8|11149.9|11134.9|4
1638202620000|2021-11-29 16:17:00|11149.8|11134.8|11148.8|11133.8|11149.8|11134.8|11148.8|11133.8|0
1638202640000|2021-11-29 16:17:20|11148.3|11133.3|11148.8|11133.8|11148.8|11133.8|11148.3|11133.3|6
1638202650000|2021-11-29 16:17:30|11150.2|11135.2|11150.2|11135.2|11150.2|11135.2|11150.2|11135.2|5
1638202660000|2021-11-29 16:17:40|11150.3|11135.3|11153.1|11138.1|11153.1|11138.1|11150.3|11135.3|1
1638202680000|2021-11-29 16:18:00|11152.6|11137.6|11148.2|11133.2|11152.6|11137.6|11148.2|11133.2|0
1638202690000|2021-11-29 16:18:10|11148.1|11133.1|11149.1|11134.1|11149.1|11134.1|11148.1|11133.1|3
1638202700000|2021-11-29 16:18:20|11150.1|11135.1|11148.7|11133.7|11150.1|11135.1|11148.7|11133.7|0
1638202710000|2021-11-29 16:18:30|11148.6|11133.6|11148.1|11133.1|11148.6|11133.6|11148.1|11133.1|2
1638202720000|2021-11-29 16:18:40|11145.1|11130.1|11145.1|11130.1|11145.1|11130.1|11145.1|11130.1|32
1638202730000|2021-11-29 16:18:50|11145.6|11130.6|11145.1|11130.1|11145.6|11130.6|11143.7|11128.7|2
1638202740000|2021-11-29 16:19:00|11144.6|11129.6|11144.1|11129.1|11144.6|11129.6|11143.1|11128.1|3
1638202760000|2021-11-29 16:19:20|||||||||1
1638202790000|2021-11-29 16:19:50|||||||||1
1638202800000|2021-11-29 16:20:00|11146.1|11131.1|11146.6|11131.6|11146.6|11131.6|11146.1|11131.1|2
1638202810000|2021-11-29 16:20:10|11146.1|11131.1|11146.1|11131.1|11146.1|11131.1|11146.1|11131.1|1
1638202820000|2021-11-29 16:20:20|11145.6|11130.6|11145.6|11130.6|11145.6|11130.6|11145.6|11130.6|0
1638202830000|2021-11-29 16:20:30|11145.1|11130.1|11145|11130|11145.1|11130.1|11144.6|11129.6|0
1638202840000|2021-11-29 16:20:40|11145.1|11130.1|11146.6|11131.6|11149|11134|11145.1|11130.1|2
1638202850000|2021-11-29 16:20:50|11146.1|11131.1|11146.1|11131.1|11149.1|11134.1|11143.1|11128.1|11
1638202860000|2021-11-29 16:21:00|11145.6|11130.6|11146.1|11131.1|11147.1|11132.1|11144.1|11129.1|3
1638202870000|2021-11-29 16:21:10|11145.6|11130.6|11144.6|11129.6|11145.6|11130.6|11144.6|11129.6|0
1638202880000|2021-11-29 16:21:20|11144.5|11129.5|11144.1|11129.1|11144.5|11129.5|11144.1|11129.1|6
1638202890000|2021-11-29 16:21:30|11144.2|11129.2|11144.2|11129.2|11144.2|11129.2|11144.2|11129.2|0
1638202910000|2021-11-29 16:21:50|||||||||1
1638202950000|2021-11-29 16:22:30|11143.6|11128.6|11135.7|11120.7|11143.6|11128.6|11134.8|11119.8|29
1638202960000|2021-11-29 16:22:40|11133.3|11118.3|11123.9|11108.9|11133.3|11118.3|11123.9|11108.9|52
1638202970000|2021-11-29 16:22:50|||||||||3
1638202980000|2021-11-29 16:23:00|11125.8|11110.8|11125.4|11110.4|11126.8|11111.8|11123.9|11108.9|10
1638203000000|2021-11-29 16:23:20|11130.8|11115.8|11125.4|11110.4|11130.8|11115.8|11125.4|11110.4|12
1638203040000|2021-11-29 16:24:00|11124.4|11109.4|11123.9|11108.9|11124.4|11109.4|11123.9|11108.9|1
1638203050000|2021-11-29 16:24:10|11123.7|11108.7|11122.8|11107.8|11123.7|11108.7|11122.8|11107.8|10
1638203060000|2021-11-29 16:24:20|11123.3|11108.3|11123.3|11108.3|11123.8|11108.8|11123.3|11108.3|3
1638203070000|2021-11-29 16:24:30|11125.3|11110.3|11130.2|11115.2|11130.2|11115.2|11125.3|11110.3|5
1638203080000|2021-11-29 16:24:40|11130.3|11115.3|11130.3|11115.3|11130.3|11115.3|11130.3|11115.3|0
1638203090000|2021-11-29 16:24:50|11131.3|11116.3|11131.3|11116.3|11131.3|11116.3|11131.3|11116.3|2
1638203100000|2021-11-29 16:25:00|11131.7|11116.7|11134.3|11119.3|11135.8|11120.8|11131.7|11116.7|40
1638203110000|2021-11-29 16:25:10|11133.3|11118.3|11132.8|11117.8|11133.3|11118.3|11132.8|11117.8|2
1638203120000|2021-11-29 16:25:20|11132.3|11117.3|11132.8|11117.8|11133.3|11118.3|11132.3|11117.3|4
1638203130000|2021-11-29 16:25:30|11135.1|11120.1|11142.6|11127.6|11142.6|11127.6|11135.1|11120.1|3
1638203140000|2021-11-29 16:25:40|11143.2|11128.2|11135.2|11120.2|11143.8|11128.8|11135.2|11120.2|4
1638203150000|2021-11-29 16:25:50|11135.7|11120.7|11135.7|11120.7|11135.7|11120.7|11135.7|11120.7|0
1638203160000|2021-11-29 16:26:00|11136.2|11121.2|11136.2|11121.2|11136.2|11121.2|11136.2|11121.2|0
1638203170000|2021-11-29 16:26:10|11128.2|11113.2|11120.9|11105.9|11128.2|11113.2|11119.9|11104.9|4
1638203180000|2021-11-29 16:26:20|11121.4|11106.4|11116.4|11101.4|11123.4|11108.4|11116.4|11101.4|25
1638203200000|2021-11-29 16:26:40|11115.9|11100.9|11115.9|11100.9|11115.9|11100.9|11115.9|11100.9|0
1638203220000|2021-11-29 16:27:00|11114.9|11099.9|11112.4|11097.4|11115.4|11100.4|11112.4|11097.4|3
1638203230000|2021-11-29 16:27:10|11111.9|11096.9|11113.4|11098.4|11113.4|11098.4|11111.9|11096.9|0
1638203240000|2021-11-29 16:27:20|11119|11104|11122.4|11107.4|11122.8|11107.8|11119|11104|5
1638203250000|2021-11-29 16:27:30|11122.8|11107.8|11122.4|11107.4|11122.9|11107.9|11122.4|11107.4|0
1638203330000|2021-11-29 16:28:50|11117.4|11102.4|11114.4|11099.4|11117.9|11102.9|11114.4|11099.4|3
1638203340000|2021-11-29 16:29:00|11113.8|11098.8|11116.3|11101.3|11116.3|11101.3|11113.8|11098.8|5
1638203350000|2021-11-29 16:29:10|11116.4|11101.4|11119.9|11104.9|11119.9|11104.9|11114.4|11099.4|2
1638203360000|2021-11-29 16:29:20|11120.4|11105.4|11120.4|11105.4|11120.4|11105.4|11120.4|11105.4|1
1638203370000|2021-11-29 16:29:30|11120.3|11105.3|11113.9|11098.9|11120.3|11105.3|11113.9|11098.9|26
1638203390000|2021-11-29 16:29:50|11113.4|11098.4|11112|11097|11113.4|11098.4|11112|11097|2
1638203400000|2021-11-29 16:30:00|11111.5|11096.5|11110|11095|11112.3|11097.3|11110|11095|7
1638203430000|2021-11-29 16:30:30|11110.5|11095.5|11110.5|11095.5|11110.5|11095.5|11110.5|11095.5|13
1638203450000|2021-11-29 16:30:50|11110|11095|11110.9|11095.9|11111|11096|11110|11095|3
1638203460000|2021-11-29 16:31:00|11111|11096|11111.9|11096.9|11111.9|11096.9|11110.5|11095.5|2
1638203470000|2021-11-29 16:31:10|11112|11097|11112|11097|11112|11097|11112|11097|0
1638203490000|2021-11-29 16:31:30|11111.9|11096.9|11112.4|11097.4|11112.4|11097.4|11111.9|11096.9|0
1638203500000|2021-11-29 16:31:40|11112.5|11097.5|11110.4|11095.4|11112.5|11097.5|11110.4|11095.4|2
1638203510000|2021-11-29 16:31:50|11110|11095|11109|11094|11110|11095|11109|11094|4
1638203520000|2021-11-29 16:32:00|11109.4|11094.4|11111|11096|11113|11098|11109.4|11094.4|6
1638203530000|2021-11-29 16:32:10|11111.5|11096.5|11114.4|11099.4|11114.4|11099.4|11111.5|11096.5|1
1638203540000|2021-11-29 16:32:20|11113.4|11098.4|11108.9|11093.9|11113.9|11098.9|11108.9|11093.9|35
1638203560000|2021-11-29 16:32:40|||||||||1
1638203570000|2021-11-29 16:32:50|||||||||1
1638203580000|2021-11-29 16:33:00|11108.4|11093.4|11108.4|11093.4|11108.4|11093.4|11108.4|11093.4|5
1638203590000|2021-11-29 16:33:10|||||||||1
1638203600000|2021-11-29 16:33:20|11108.5|11093.5|11109|11094|11109|11094|11108.5|11093.5|7
1638203610000|2021-11-29 16:33:30|11109.4|11094.4|11109.4|11094.4|11109.4|11094.4|11109.4|11094.4|2
1638203620000|2021-11-29 16:33:40|11109.5|11094.5|11110.5|11095.5|11110.5|11095.5|11109.5|11094.5|5
1638203640000|2021-11-29 16:34:00|11109.5|11094.5|11108.5|11093.5|11109.5|11094.5|11108.5|11093.5|3
1638203650000|2021-11-29 16:34:10|11108.6|11093.6|11110|11095|11110|11095|11108.6|11093.6|3
1638203660000|2021-11-29 16:34:20|11109.9|11094.9|11109.5|11094.5|11109.9|11094.9|11109.5|11094.5|1
1638203690000|2021-11-29 16:34:50|11109.3|11094.3|11108.8|11093.8|11109.3|11094.3|11108.3|11093.3|9
1638203700000|2021-11-29 16:35:00|11108.4|11093.4|11108.3|11093.3|11108.4|11093.4|11108.3|11093.3|7
1638203710000|2021-11-29 16:35:10|11108.2|11093.2|11108.2|11093.2|11108.2|11093.2|11108.2|11093.2|8
1638203720000|2021-11-29 16:35:20|11108.7|11093.7|11110.6|11095.6|11111|11096|11108.7|11093.7|17
1638203730000|2021-11-29 16:35:30|11110.1|11095.1|11110.6|11095.6|11110.6|11095.6|11110.1|11095.1|0
1638203740000|2021-11-29 16:35:40|11111|11096|11109.1|11094.1|11111|11096|11109.1|11094.1|1
1638203750000|2021-11-29 16:35:50|||||||||1
1638203760000|2021-11-29 16:36:00|11109.5|11094.5|11108.6|11093.6|11109.5|11094.5|11108.6|11093.6|4
1638203780000|2021-11-29 16:36:20|11113.8|11098.8|11113.8|11098.8|11114.3|11099.3|11113.8|11098.8|8
1638203790000|2021-11-29 16:36:30|11112.9|11097.9|11112.8|11097.8|11112.9|11097.9|11112.8|11097.8|0
1638203800000|2021-11-29 16:36:40|11114.7|11099.7|11117.2|11102.2|11117.2|11102.2|11114.7|11099.7|3
1638203810000|2021-11-29 16:36:50|11117.7|11102.7|11117.7|11102.7|11117.7|11102.7|11116.8|11101.8|4
1638203820000|2021-11-29 16:37:00|11118.7|11103.7|11117.7|11102.7|11120.1|11105.1|11117.7|11102.7|9
1638203830000|2021-11-29 16:37:10|11117.2|11102.2|11119.2|11104.2|11119.2|11104.2|11116.7|11101.7|14
1638203840000|2021-11-29 16:37:20|11119.7|11104.7|11122.3|11107.3|11122.3|11107.3|11118.7|11103.7|1
1638203850000|2021-11-29 16:37:30|11121.8|11106.8|11119.9|11104.9|11121.8|11106.8|11119.9|11104.9|2
1638203860000|2021-11-29 16:37:40|11119|11104|11118.8|11103.8|11119|11104|11118.8|11103.8|1
1638203870000|2021-11-29 16:37:50|11117.9|11102.9|11117.9|11102.9|11117.9|11102.9|11117.9|11102.9|0
1638203880000|2021-11-29 16:38:00|11120.3|11105.3|11126.3|11111.3|11127.8|11112.8|11120.3|11105.3|7
1638203890000|2021-11-29 16:38:10|11128.8|11113.8|11130.3|11115.3|11130.3|11115.3|11128.8|11113.8|1
1638203940000|2021-11-29 16:39:00|11127.8|11112.8|11128.3|11113.3|11129.3|11114.3|11127.8|11112.8|5
1638203970000|2021-11-29 16:39:30|11127.9|11112.9|11127.4|11112.4|11127.9|11112.9|11127.4|11112.4|3
1638203980000|2021-11-29 16:39:40|11126.9|11111.9|11131.8|11116.8|11131.8|11116.8|11126.9|11111.9|4
1638203990000|2021-11-29 16:39:50|11131.9|11116.9|11133.3|11118.3|11133.3|11118.3|11131.9|11116.9|2
1638204000000|2021-11-29 16:40:00|11132.8|11117.8|11136.3|11121.3|11136.3|11121.3|11131.3|11116.3|5
1638204030000|2021-11-29 16:40:30|11134.8|11119.8|11138|11123|11138|11123|11134.8|11119.8|3
1638204050000|2021-11-29 16:40:50|11136.4|11121.4|11136.4|11121.4|11136.4|11121.4|11136.4|11121.4|1
1638204070000|2021-11-29 16:41:10|11136.9|11121.9|11140.8|11125.8|11140.8|11125.8|11136.9|11121.9|12
1638204080000|2021-11-29 16:41:20|11142.2|11127.2|11143.8|11128.8|11143.8|11128.8|11142.2|11127.2|0
1638204090000|2021-11-29 16:41:30|11142.4|11127.4|11141.8|11126.8|11142.4|11127.4|11141.8|11126.8|2
1638204100000|2021-11-29 16:41:40|11141.3|11126.3|11140.9|11125.9|11141.5|11126.5|11140.9|11125.9|3
1638204110000|2021-11-29 16:41:50|11140.4|11125.4|11141.4|11126.4|11142|11127|11140.4|11125.4|2
1638204120000|2021-11-29 16:42:00|11141.5|11126.5|11137.5|11122.5|11141.5|11126.5|11137.5|11122.5|3
1638204130000|2021-11-29 16:42:10|11137.1|11122.1|11134.5|11119.5|11137.1|11122.1|11134.5|11119.5|1
1638204140000|2021-11-29 16:42:20|11134|11119|11134|11119|11134|11119|11134|11119|0
1638204150000|2021-11-29 16:42:30|11138.5|11123.5|11138.5|11123.5|11138.5|11123.5|11138.5|11123.5|1
1638204170000|2021-11-29 16:42:50|11137.6|11122.6|11135.6|11120.6|11137.6|11122.6|11135.6|11120.6|0
1638204180000|2021-11-29 16:43:00|11135.5|11120.5|11133.6|11118.6|11135.5|11120.5|11133.6|11118.6|0
1638204190000|2021-11-29 16:43:10|11134.5|11119.5|11134.5|11119.5|11134.5|11119.5|11134.5|11119.5|1
1638204210000|2021-11-29 16:43:30|11134.6|11119.6|11134.6|11119.6|11134.6|11119.6|11134.6|11119.6|1
1638204230000|2021-11-29 16:43:50|11134.5|11119.5|11134.5|11119.5|11134.5|11119.5|11134.5|11119.5|2
1638204240000|2021-11-29 16:44:00|11134.6|11119.6|11131.5|11116.5|11134.6|11119.6|11131.5|11116.5|2
1638204250000|2021-11-29 16:44:10|11131.6|11116.6|11131|11116|11131.6|11116.6|11131|11116|1
1638204270000|2021-11-29 16:44:30|11130.5|11115.5|11130.5|11115.5|11130.5|11115.5|11130.5|11115.5|0
1638204290000|2021-11-29 16:44:50|11130.6|11115.6|11128.1|11113.1|11130.6|11115.6|11128|11113|5
1638204300000|2021-11-29 16:45:00|11128|11113|11128|11113|11128|11113|11128|11113|0
1638204330000|2021-11-29 16:45:30|11124.1|11109.1|11127.1|11112.1|11127.1|11112.1|11122.1|11107.1|9
1638204350000|2021-11-29 16:45:50|11126.6|11111.6|11123.6|11108.6|11126.6|11111.6|11123.6|11108.6|0
1638204360000|2021-11-29 16:46:00|11126.1|11111.1|11126.1|11111.1|11126.1|11111.1|11126.1|11111.1|2
1638204390000|2021-11-29 16:46:30|11127.1|11112.1|11126.6|11111.6|11127.1|11112.1|11126.6|11111.6|2
1638204400000|2021-11-29 16:46:40|11126.5|11111.5|11127.6|11112.6|11127.6|11112.6|11126.1|11111.1|1
1638204420000|2021-11-29 16:47:00|11130.6|11115.6|11135.6|11120.6|11136|11121|11127.7|11112.7|16
1638204430000|2021-11-29 16:47:10|11136|11121|11139.6|11124.6|11139.6|11124.6|11136|11121|6
1638204440000|2021-11-29 16:47:20|11137.6|11122.6|11137.6|11122.6|11137.6|11122.6|11137.6|11122.6|5
1638204450000|2021-11-29 16:47:30|11137.1|11122.1|11136.6|11121.6|11137.1|11122.1|11136.6|11121.6|0
1638204460000|2021-11-29 16:47:40|11136.9|11121.9|11140.2|11125.2|11140.2|11125.2|11136.9|11121.9|1
1638204470000|2021-11-29 16:47:50|11141.6|11126.6|11141.2|11126.2|11141.7|11126.7|11141.2|11126.2|0
1638204490000|2021-11-29 16:48:10|11136.2|11121.2|11136.2|11121.2|11136.2|11121.2|11136.2|11121.2|1
1638204500000|2021-11-29 16:48:20|11133.7|11118.7|11133.7|11118.7|11133.7|11118.7|11133.7|11118.7|2
1638204510000|2021-11-29 16:48:30|11133.2|11118.2|11130.2|11115.2|11133.2|11118.2|11130.2|11115.2|1
1638204520000|2021-11-29 16:48:40|11130.7|11115.7|11129.2|11114.2|11130.7|11115.7|11129.2|11114.2|2
1638204530000|2021-11-29 16:48:50|11128.7|11113.7|11132.2|11117.2|11132.2|11117.2|11128.7|11113.7|1
1638204540000|2021-11-29 16:49:00|11130.7|11115.7|11130.2|11115.2|11130.7|11115.7|11130.2|11115.2|1
1638204570000|2021-11-29 16:49:30|11129.7|11114.7|11129.2|11114.2|11129.7|11114.7|11129.2|11114.2|0
1638204580000|2021-11-29 16:49:40|11128.7|11113.7|11124.2|11109.2|11128.7|11113.7|11124.2|11109.2|1
1638204590000|2021-11-29 16:49:50|11123.7|11108.7|11123.7|11108.7|11123.7|11108.7|11123.7|11108.7|3
1638204600000|2021-11-29 16:50:00|11122.7|11107.7|11123.2|11108.2|11123.2|11108.2|11121.2|11106.2|3
1638204620000|2021-11-29 16:50:20|||||||||1
1638204630000|2021-11-29 16:50:30|11125.2|11110.2|11125.2|11110.2|11125.2|11110.2|11125.2|11110.2|3
1638204660000|2021-11-29 16:51:00|11124.7|11109.7|11125.1|11110.1|11125.1|11110.1|11124.7|11109.7|0
1638204670000|2021-11-29 16:51:10|11125.2|11110.2|11118.7|11103.7|11125.2|11110.2|11118.7|11103.7|8
1638204680000|2021-11-29 16:51:20|11119.6|11104.6|11120.1|11105.1|11120.1|11105.1|11119.6|11104.6|1
1638204690000|2021-11-29 16:51:30|11119.6|11104.6|11119.2|11104.2|11119.6|11104.6|11119.2|11104.2|1
1638204700000|2021-11-29 16:51:40|11118.7|11103.7|11124.7|11109.7|11124.7|11109.7|11118.2|11103.2|8
1638204710000|2021-11-29 16:51:50|11124.2|11109.2|11124.2|11109.2|11124.2|11109.2|11124.2|11109.2|0
1638204720000|2021-11-29 16:52:00|11127.9|11112.9|11126.7|11111.7|11127.9|11112.9|11126.7|11111.7|1
1638204730000|2021-11-29 16:52:10|11125.7|11110.7|11125.7|11110.7|11125.7|11110.7|11125.7|11110.7|0
1638204740000|2021-11-29 16:52:20|11125.2|11110.2|11124.7|11109.7|11125.2|11110.2|11124.7|11109.7|0
1638204780000|2021-11-29 16:53:00|||||||||1
1638204790000|2021-11-29 16:53:10|11122.7|11107.7|11122.7|11107.7|11122.7|11107.7|11122.7|11107.7|1
1638204810000|2021-11-29 16:53:30|11123.7|11108.7|11123.7|11108.7|11123.7|11108.7|11123.7|11108.7|0
1638204840000|2021-11-29 16:54:00|11122.8|11107.8|11122.8|11107.8|11122.8|11107.8|11122.8|11107.8|1
1638204850000|2021-11-29 16:54:10|11122.7|11107.7|11122.7|11107.7|11122.7|11107.7|11122.7|11107.7|0
1638204870000|2021-11-29 16:54:30|11122.8|11107.8|11120.8|11105.8|11122.8|11107.8|11118.8|11103.8|6
1638204880000|2021-11-29 16:54:40|11120.3|11105.3|11119.3|11104.3|11120.3|11105.3|11117.8|11102.8|3
1638204900000|2021-11-29 16:55:00|11119.5|11104.5|11125.8|11110.8|11126.3|11111.3|11119.5|11104.5|2
1638204910000|2021-11-29 16:55:10|11122.8|11107.8|11121.3|11106.3|11122.8|11107.8|11121.3|11106.3|1
1638204920000|2021-11-29 16:55:20|11120.8|11105.8|11118.9|11103.9|11120.8|11105.8|11118.9|11103.9|0
1638204930000|2021-11-29 16:55:30|11118.8|11103.8|11118.8|11103.8|11118.8|11103.8|11118.8|11103.8|0
1638204950000|2021-11-29 16:55:50|||||||||1
1638204980000|2021-11-29 16:56:20|11119.2|11104.2|11123.8|11108.8|11123.8|11108.8|11119.2|11104.2|2
1638204990000|2021-11-29 16:56:30|11124.3|11109.3|11123.8|11108.8|11124.3|11109.3|11123.8|11108.8|0
1638205000000|2021-11-29 16:56:40|11124.2|11109.2|11127.3|11112.3|11127.3|11112.3|11124.2|11109.2|2
1638205010000|2021-11-29 16:56:50|11128.2|11113.2|11128.3|11113.3|11128.3|11113.3|11128.2|11113.2|0
1638205020000|2021-11-29 16:57:00|11126.9|11111.9|11124.3|11109.3|11126.9|11111.9|11124.3|11109.3|3
1638205040000|2021-11-29 16:57:20|11124.8|11109.8|11123.7|11108.7|11124.8|11109.8|11123.7|11108.7|3
1638205080000|2021-11-29 16:58:00|11122.7|11107.7|11122.7|11107.7|11122.7|11107.7|11122.7|11107.7|0
1638205100000|2021-11-29 16:58:20|11121.7|11106.7|11121.7|11106.7|11121.7|11106.7|11121.7|11106.7|1
1638205110000|2021-11-29 16:58:30|11122.2|11107.2|11122.7|11107.7|11122.7|11107.7|11122.2|11107.2|1
1638205120000|2021-11-29 16:58:40|11122.2|11107.2|11121.3|11106.3|11122.2|11107.2|11120.8|11105.8|0
1638205130000|2021-11-29 16:58:50|11121.7|11106.7|11126.7|11111.7|11126.7|11111.7|11121.7|11106.7|2
1638205150000|2021-11-29 16:59:10|11126.8|11111.8|11132.7|11117.7|11132.7|11117.7|11126.8|11111.8|1
1638205160000|2021-11-29 16:59:20|11132.8|11117.8|11132.2|11117.2|11134.2|11119.2|11132.2|11117.2|3
1638205180000|2021-11-29 16:59:40|11131.2|11116.2|11130.2|11115.2|11131.2|11116.2|11129.7|11114.7|1
1638205200000|2021-11-29 17:00:00|11134.7|11119.7|11133.2|11118.2|11135.7|11120.7|11133.2|11118.2|1
1638205220000|2021-11-29 17:00:20|11131.3|11116.3|11130.7|11115.7|11131.3|11116.3|11130.7|11115.7|1
1638205240000|2021-11-29 17:00:40|11131.6|11116.6|11130.7|11115.7|11131.6|11116.6|11130.7|11115.7|0
1638205250000|2021-11-29 17:00:50|11132.2|11117.2|11132.2|11117.2|11132.2|11117.2|11132.2|11117.2|1
1638205260000|2021-11-29 17:01:00|11131.7|11116.7|11131.7|11116.7|11131.7|11116.7|11131.7|11116.7|1
1638205280000|2021-11-29 17:01:20|11129.7|11114.7|11130.2|11115.2|11130.2|11115.2|11129.7|11114.7|1
1638205290000|2021-11-29 17:01:30|11129.7|11114.7|11130.7|11115.7|11130.7|11115.7|11129.7|11114.7|0
1638205320000|2021-11-29 17:02:00|11129.2|11114.2|11129.2|11114.2|11129.2|11114.2|11129.2|11114.2|1
1638205330000|2021-11-29 17:02:10|11129.1|11114.1|11126.7|11111.7|11129.2|11114.2|11126.2|11111.2|2
1638205340000|2021-11-29 17:02:20|11126.2|11111.2|11125.7|11110.7|11126.2|11111.2|11125.7|11110.7|1
1638205380000|2021-11-29 17:03:00|11125.2|11110.2|11125.7|11110.7|11125.7|11110.7|11125.2|11110.2|1
1638205390000|2021-11-29 17:03:10|11125.2|11110.2|11125.2|11110.2|11125.2|11110.2|11125.2|11110.2|1
1638205420000|2021-11-29 17:03:40|11122.3|11107.3|11123.7|11108.7|11123.7|11108.7|11122.3|11107.3|1
1638205430000|2021-11-29 17:03:50|11124.2|11109.2|11124.6|11109.6|11124.6|11109.6|11124.2|11109.2|2
1638205440000|2021-11-29 17:04:00|11124.7|11109.7|11124.2|11109.2|11124.7|11109.7|11124.2|11109.2|1
1638205450000|2021-11-29 17:04:10|11123.2|11108.2|11123.2|11108.2|11123.2|11108.2|11123.2|11108.2|1
1638205460000|2021-11-29 17:04:20|11121.3|11106.3|11122.7|11107.7|11124.6|11109.6|11121.3|11106.3|2
1638205470000|2021-11-29 17:04:30|11122.3|11107.3|11121.7|11106.7|11122.3|11107.3|11121.7|11106.7|0
1638205490000|2021-11-29 17:04:50|11122.2|11107.2|11121.7|11106.7|11122.2|11107.2|11121.7|11106.7|0
1638205510000|2021-11-29 17:05:10|11125.9|11110.9|11126.2|11111.2|11126.7|11111.7|11125.2|11110.2|8
1638205520000|2021-11-29 17:05:20|11129.2|11114.2|11129.2|11114.2|11129.7|11114.7|11129.2|11114.2|1
1638205530000|2021-11-29 17:05:30|11130.7|11115.7|11130.6|11115.6|11131.1|11116.1|11130.6|11115.6|1
1638205540000|2021-11-29 17:05:40|11130.2|11115.2|11130.2|11115.2|11130.2|11115.2|11130.2|11115.2|1
1638205550000|2021-11-29 17:05:50|11132.6|11117.6|11133.1|11118.1|11133.1|11118.1|11132.6|11117.6|1
1638205560000|2021-11-29 17:06:00|11131.7|11116.7|11131.7|11116.7|11131.7|11116.7|11131.7|11116.7|0
1638205590000|2021-11-29 17:06:30|11131.2|11116.2|11129.7|11114.7|11131.2|11116.2|11129.2|11114.2|0
1638205600000|2021-11-29 17:06:40|11130.1|11115.1|11129.2|11114.2|11130.1|11115.1|11129.2|11114.2|0
1638205610000|2021-11-29 17:06:50|11128.7|11113.7|11128.7|11113.7|11128.7|11113.7|11128.7|11113.7|0
1638205620000|2021-11-29 17:07:00|11128.5|11113.5|11124.7|11109.7|11128.5|11113.5|11124.7|11109.7|5
1638205630000|2021-11-29 17:07:10|11124.2|11109.2|11127.2|11112.2|11127.2|11112.2|11124.2|11109.2|4
1638205640000|2021-11-29 17:07:20|11127.7|11112.7|11130.2|11115.2|11130.2|11115.2|11127.2|11112.2|4
1638205670000|2021-11-29 17:07:50|11130.7|11115.7|11133.1|11118.1|11133.1|11118.1|11130.7|11115.7|0
1638205680000|2021-11-29 17:08:00|11131.6|11116.6|11129.2|11114.2|11131.6|11116.6|11128.7|11113.7|2
1638205700000|2021-11-29 17:08:20|11126.7|11111.7|11126.7|11111.7|11126.7|11111.7|11126.7|11111.7|0
1638205720000|2021-11-29 17:08:40|11128.7|11113.7|11128.7|11113.7|11128.7|11113.7|11128.7|11113.7|2
1638205750000|2021-11-29 17:09:10|11126.7|11111.7|11129.2|11114.2|11129.2|11114.2|11126.7|11111.7|3
1638205780000|2021-11-29 17:09:40|11128.2|11113.2|11133.1|11118.1|11133.1|11118.1|11127.7|11112.7|1
1638205800000|2021-11-29 17:10:00|11132.7|11117.7|11127.3|11112.3|11132.7|11117.7|11127.3|11112.3|0
1638205810000|2021-11-29 17:10:10|11127.2|11112.2|11126.2|11111.2|11127.2|11112.2|11126.2|11111.2|2
1638205820000|2021-11-29 17:10:20|11126.1|11111.1|11129.1|11114.1|11129.1|11114.1|11126.1|11111.1|1
1638205860000|2021-11-29 17:11:00|11127.7|11112.7|11125.6|11110.6|11127.7|11112.7|11125.6|11110.6|0
1638205870000|2021-11-29 17:11:10|11126.1|11111.1|11126.1|11111.1|11126.1|11111.1|11126.1|11111.1|1
1638205890000|2021-11-29 17:11:30|11124.7|11109.7|11128.1|11113.1|11128.1|11113.1|11123.7|11108.7|3
1638205900000|2021-11-29 17:11:40|11128.2|11113.2|11128.2|11113.2|11128.2|11113.2|11128.2|11113.2|0
1638205940000|2021-11-29 17:12:20|11128.1|11113.1|11125.7|11110.7|11128.1|11113.1|11125.2|11110.2|1
1638205950000|2021-11-29 17:12:30|11126.2|11111.2|11123.7|11108.7|11126.2|11111.2|11123.7|11108.7|0
1638205960000|2021-11-29 17:12:40|11124.2|11109.2|11124.2|11109.2|11126.2|11111.2|11124.2|11109.2|2
1638205980000|2021-11-29 17:13:00|11124.7|11109.7|11125.7|11110.7|11127.7|11112.7|11124.2|11109.2|6
1638205990000|2021-11-29 17:13:10|11125.3|11110.3|11125.3|11110.3|11125.3|11110.3|11125.3|11110.3|0
1638206000000|2021-11-29 17:13:20|11126.2|11111.2|11126.2|11111.2|11126.2|11111.2|11126.2|11111.2|2
1638206010000|2021-11-29 17:13:30|11125.8|11110.8|11126.2|11111.2|11126.2|11111.2|11125.8|11110.8|2
1638206020000|2021-11-29 17:13:40|11133.7|11118.7|11133.7|11118.7|11133.7|11118.7|11133.7|11118.7|3
1638206030000|2021-11-29 17:13:50|11132.7|11117.7|11129.7|11114.7|11132.7|11117.7|11129.7|11114.7|12
1638206050000|2021-11-29 17:14:10|11129.2|11114.2|11129.2|11114.2|11129.2|11114.2|11129.2|11114.2|1
1638206090000|2021-11-29 17:14:50|||||||||2
1638206110000|2021-11-29 17:15:10|||||||||1
1638206120000|2021-11-29 17:15:20|||||||||1
1638206130000|2021-11-29 17:15:30|11128.3|11113.3|11127.8|11112.8|11128.3|11113.3|11127.8|11112.8|0
1638206140000|2021-11-29 17:15:40|11127.7|11112.7|11128.7|11113.7|11128.7|11113.7|11127.7|11112.7|2
1638206150000|2021-11-29 17:15:50|11127.2|11112.2|11128.2|11113.2|11128.7|11113.7|11127.2|11112.2|3
1638206180000|2021-11-29 17:16:20|11128.7|11113.7|11128.7|11113.7|11128.7|11113.7|11128.7|11113.7|1
1638206190000|2021-11-29 17:16:30|11128.2|11113.2|11133.2|11118.2|11133.2|11118.2|11128.2|11113.2|3
1638206220000|2021-11-29 17:17:00|11132.7|11117.7|11131.8|11116.8|11132.7|11117.7|11131.8|11116.8|1
1638206230000|2021-11-29 17:17:10|11131.7|11116.7|11127.7|11112.7|11131.7|11116.7|11127.7|11112.7|2
1638206240000|2021-11-29 17:17:20|11128.2|11113.2|11128.2|11113.2|11128.2|11113.2|11128.2|11113.2|0
1638206250000|2021-11-29 17:17:30|11127.7|11112.7|11127.7|11112.7|11127.7|11112.7|11127.7|11112.7|1
1638206260000|2021-11-29 17:17:40|11128.2|11113.2|11128.2|11113.2|11128.2|11113.2|11128.2|11113.2|1
1638206280000|2021-11-29 17:18:00|11127.7|11112.7|11126.7|11111.7|11127.7|11112.7|11126.7|11111.7|2
1638206290000|2021-11-29 17:18:10|11125.2|11110.2|11127.1|11112.1|11127.1|11112.1|11124.3|11109.3|8
1638206300000|2021-11-29 17:18:20|11126.7|11111.7|11127.2|11112.2|11127.2|11112.2|11125.3|11110.3|0
1638206350000|2021-11-29 17:19:10|11124.3|11109.3|11124.3|11109.3|11124.3|11109.3|11124.3|11109.3|2
1638206370000|2021-11-29 17:19:30|11124.2|11109.2|11124.2|11109.2|11124.2|11109.2|11124.2|11109.2|0
1638206380000|2021-11-29 17:19:40|11124.3|11109.3|11125.7|11110.7|11126.2|11111.2|11124.3|11109.3|7
1638206410000|2021-11-29 17:20:10|11125.2|11110.2|11124.7|11109.7|11125.2|11110.2|11124.7|11109.7|0
1638206420000|2021-11-29 17:20:20|11125.2|11110.2|11125.7|11110.7|11125.7|11110.7|11125.2|11110.2|2
1638206450000|2021-11-29 17:20:50|11124.7|11109.7|11130.7|11115.7|11130.7|11115.7|11124.7|11109.7|2
1638206460000|2021-11-29 17:21:00|11130.2|11115.2|11130.2|11115.2|11130.2|11115.2|11130.2|11115.2|0
1638206480000|2021-11-29 17:21:20|11130.3|11115.3|11139.6|11124.6|11139.6|11124.6|11130.3|11115.3|4
1638206490000|2021-11-29 17:21:30|11139.7|11124.7|11146.6|11131.6|11146.6|11131.6|11138.1|11123.1|9
1638206520000|2021-11-29 17:22:00|||||||||2
1638206540000|2021-11-29 17:22:20|11146.1|11131.1|11146.1|11131.1|11146.1|11131.1|11146.1|11131.1|1
1638206550000|2021-11-29 17:22:30|||||||||1
1638206580000|2021-11-29 17:23:00|11145.6|11130.6|11143.7|11128.7|11152.5|11137.5|11143.7|11128.7|22
1638206590000|2021-11-29 17:23:10|11143.9|11128.9|11148.1|11133.1|11148.6|11133.6|11143.9|11128.9|1
1638206600000|2021-11-29 17:23:20|11147.6|11132.6|11148.1|11133.1|11148.1|11133.1|11147.6|11132.6|0
1638206620000|2021-11-29 17:23:40|11151.9|11136.9|11151.9|11136.9|11151.9|11136.9|11151.9|11136.9|1
1638206640000|2021-11-29 17:24:00|11152.1|11137.1|11152.6|11137.6|11155.2|11140.2|11151.1|11136.1|3
1638206650000|2021-11-29 17:24:10|11153.1|11138.1|11152.6|11137.6|11153.1|11138.1|11152.6|11137.6|0
1638206660000|2021-11-29 17:24:20|11155.1|11140.1|11158.1|11143.1|11158.1|11143.1|11155.1|11140.1|2
1638206680000|2021-11-29 17:24:40|11156.6|11141.6|11157.1|11142.1|11157.1|11142.1|11156.6|11141.6|0
1638206710000|2021-11-29 17:25:10|11158.6|11143.6|11158.6|11143.6|11158.6|11143.6|11158.6|11143.6|3
1638206720000|2021-11-29 17:25:20|11161.1|11146.1|11161.1|11146.1|11161.1|11146.1|11161.1|11146.1|4
1638206730000|2021-11-29 17:25:30|11162.6|11147.6|11162.6|11147.6|11163.6|11148.6|11162.1|11147.1|4
1638206750000|2021-11-29 17:25:50|11161.7|11146.7|11161.6|11146.6|11161.7|11146.7|11161.6|11146.6|0
1638206760000|2021-11-29 17:26:00|11160.6|11145.6|11163.1|11148.1|11163.6|11148.6|11159.2|11144.2|4
1638206770000|2021-11-29 17:26:10|11162.6|11147.6|11164.6|11149.6|11164.6|11149.6|11160.2|11145.2|2
1638206780000|2021-11-29 17:26:20|11163.6|11148.6|11163.6|11148.6|11163.6|11148.6|11163.6|11148.6|1
1638206790000|2021-11-29 17:26:30|11162.2|11147.2|11162.1|11147.1|11162.2|11147.2|11162.1|11147.1|0
1638206800000|2021-11-29 17:26:40|11162.6|11147.6|11162.1|11147.1|11164.6|11149.6|11162.1|11147.1|2
1638206810000|2021-11-29 17:26:50|11161.1|11146.1|11163.6|11148.6|11163.6|11148.6|11161.1|11146.1|3
1638206820000|2021-11-29 17:27:00|11162.1|11147.1|11163.1|11148.1|11163.1|11148.1|11162.1|11147.1|1
1638206830000|2021-11-29 17:27:10|11161.6|11146.6|11160.7|11145.7|11161.6|11146.6|11160.7|11145.7|0
1638206850000|2021-11-29 17:27:30|11160.6|11145.6|11160.1|11145.1|11161.1|11146.1|11160.1|11145.1|0
1638206870000|2021-11-29 17:27:50|||||||||1
1638206880000|2021-11-29 17:28:00|11159.6|11144.6|11157.2|11142.2|11159.6|11144.6|11157.2|11142.2|5
1638206890000|2021-11-29 17:28:10|11156.7|11141.7|11156.7|11141.7|11156.7|11141.7|11156.7|11141.7|1
1638206900000|2021-11-29 17:28:20|11154.7|11139.7|11150.4|11135.4|11154.7|11139.7|11150.4|11135.4|7
1638206910000|2021-11-29 17:28:30|11150.2|11135.2|11154.6|11139.6|11154.6|11139.6|11149.1|11134.1|1
1638206930000|2021-11-29 17:28:50|11153.7|11138.7|11153.1|11138.1|11153.7|11138.7|11153.1|11138.1|1
1638206950000|2021-11-29 17:29:10|11152.7|11137.7|11152.2|11137.2|11152.7|11137.7|11152.2|11137.2|1
1638206990000|2021-11-29 17:29:50|11152.6|11137.6|11152.6|11137.6|11152.6|11137.6|11152.6|11137.6|0
1638207000000|2021-11-29 17:30:00|11152.2|11137.2|11160.1|11145.1|11160.1|11145.1|11152.2|11137.2|7
1638207010000|2021-11-29 17:30:10|11159.6|11144.6|11164.1|11149.1|11164.1|11149.1|11159.6|11144.6|0
1638207020000|2021-11-29 17:30:20|11163.2|11148.2|11158.6|11143.6|11163.2|11148.2|11158.6|11143.6|3
1638207060000|2021-11-29 17:31:00|11158.1|11143.1|11156.6|11141.6|11158.1|11143.1|11156.6|11141.6|1
1638207070000|2021-11-29 17:31:10|11155.7|11140.7|11155.1|11140.1|11155.7|11140.7|11155.1|11140.1|2
1638207080000|2021-11-29 17:31:20|11153.7|11138.7|11153.7|11138.7|11153.7|11138.7|11153.7|11138.7|1
1638207090000|2021-11-29 17:31:30|11153.2|11138.2|11152.7|11137.7|11153.2|11138.2|11152.7|11137.7|1
1638207100000|2021-11-29 17:31:40|11152.6|11137.6|11152.6|11137.6|11152.6|11137.6|11152.6|11137.6|2
1638207110000|2021-11-29 17:31:50|11152.8|11137.8|11156.6|11141.6|11156.6|11141.6|11152.8|11137.8|1
1638207120000|2021-11-29 17:32:00|11162.2|11147.2|11160.6|11145.6|11162.6|11147.6|11160.6|11145.6|1
1638207140000|2021-11-29 17:32:20|11160.1|11145.1|11160.1|11145.1|11160.1|11145.1|11160.1|11145.1|1
1638207160000|2021-11-29 17:32:40|11160.3|11145.3|11162.6|11147.6|11162.6|11147.6|11160.3|11145.3|1
1638207170000|2021-11-29 17:32:50|11163.5|11148.5|11163.6|11148.6|11163.6|11148.6|11163.5|11148.5|0
1638207180000|2021-11-29 17:33:00|11163.1|11148.1|11162.6|11147.6|11163.1|11148.1|11162.6|11147.6|0
1638207200000|2021-11-29 17:33:20|11163.6|11148.6|11163.6|11148.6|11163.6|11148.6|11163.6|11148.6|7
1638207230000|2021-11-29 17:33:50|11163.1|11148.1|11163.1|11148.1|11163.1|11148.1|11163.1|11148.1|1
1638207240000|2021-11-29 17:34:00|11162.6|11147.6|11156.6|11141.6|11162.6|11147.6|11156.6|11141.6|3
1638207280000|2021-11-29 17:34:40|11156.1|11141.1|11156|11141|11156.1|11141.1|11155.6|11140.6|3
1638207290000|2021-11-29 17:34:50|11155.5|11140.5|11155.5|11140.5|11155.5|11140.5|11155.5|11140.5|0
1638207300000|2021-11-29 17:35:00|11156.5|11141.5|11155.5|11140.5|11156.5|11141.5|11155|11140|2
1638207320000|2021-11-29 17:35:20|11154.5|11139.5|11154.5|11139.5|11154.5|11139.5|11154.5|11139.5|1
1638207330000|2021-11-29 17:35:30|11155|11140|11154.5|11139.5|11155|11140|11154.5|11139.5|1
1638207370000|2021-11-29 17:36:10|11154|11139|11154|11139|11154|11139|11154|11139|0
1638207400000|2021-11-29 17:36:40|11153|11138|11153|11138|11153|11138|11153|11138|0
1638207420000|2021-11-29 17:37:00|11150|11135|11154|11139|11154|11139|11149.5|11134.5|4
1638207430000|2021-11-29 17:37:10|11154.2|11139.2|11156.5|11141.5|11156.5|11141.5|11154.2|11139.2|2
1638207480000|2021-11-29 17:38:00|11155.6|11140.6|11156.4|11141.4|11156.4|11141.4|11155|11140|2
1638207490000|2021-11-29 17:38:10|11155.6|11140.6|11154.5|11139.5|11155.6|11140.6|11154.5|11139.5|0
1638207500000|2021-11-29 17:38:20|11154|11139|11154|11139|11154|11139|11154|11139|0
1638207510000|2021-11-29 17:38:30|11154.5|11139.5|11154.5|11139.5|11154.5|11139.5|11154.5|11139.5|0
1638207520000|2021-11-29 17:38:40|11154|11139|11154|11139|11154|11139|11154|11139|2
1638207530000|2021-11-29 17:38:50|||||||||1
1638207540000|2021-11-29 17:39:00|11156.5|11141.5|11162.5|11147.5|11162.5|11147.5|11156.5|11141.5|7
1638207560000|2021-11-29 17:39:20|11164|11149|11164.5|11149.5|11164.5|11149.5|11164|11149|1
1638207590000|2021-11-29 17:39:50|11165|11150|11164|11149|11165|11150|11164|11149|0
1638207600000|2021-11-29 17:40:00|11163.5|11148.5|11163.5|11148.5|11163.5|11148.5|11163.5|11148.5|1
1638207620000|2021-11-29 17:40:20|11163.6|11148.6|11164.4|11149.4|11164.5|11149.5|11163.6|11148.6|4
1638207650000|2021-11-29 17:40:50|11163.9|11148.9|11163.4|11148.4|11163.9|11148.9|11163.4|11148.4|1
1638207670000|2021-11-29 17:41:10|11163.9|11148.9|11163.9|11148.9|11163.9|11148.9|11163.9|11148.9|0
1638207700000|2021-11-29 17:41:40|11164.4|11149.4|11168.9|11153.9|11168.9|11153.9|11164.4|11149.4|5
1638207710000|2021-11-29 17:41:50|11169.9|11154.9|11169.9|11154.9|11169.9|11154.9|11169.9|11154.9|0
1638207720000|2021-11-29 17:42:00|11169.4|11154.4|11169.4|11154.4|11169.4|11154.4|11169.4|11154.4|1
1638207730000|2021-11-29 17:42:10|11168.9|11153.9|11168.9|11153.9|11168.9|11153.9|11168.9|11153.9|2
1638207750000|2021-11-29 17:42:30|||||||||1
1638207780000|2021-11-29 17:43:00|11168.5|11153.5|11166|11151|11168.5|11153.5|11166|11151|2
1638207800000|2021-11-29 17:43:20|||||||||1
1638207830000|2021-11-29 17:43:50|11165.5|11150.5|11164.9|11149.9|11165.5|11150.5|11164.9|11149.9|0
1638207840000|2021-11-29 17:44:00|11165|11150|11162.5|11147.5|11165|11150|11162.5|11147.5|13
1638207850000|2021-11-29 17:44:10|11160.9|11145.9|11157|11142|11160.9|11145.9|11157|11142|5
1638207870000|2021-11-29 17:44:30|11156.9|11141.9|11156.9|11141.9|11156.9|11141.9|11156.9|11141.9|0
1638207890000|2021-11-29 17:44:50|11160.8|11145.8|11159.9|11144.9|11161.4|11146.4|11159.9|11144.9|4
1638207900000|2021-11-29 17:45:00|11160.4|11145.4|11160.9|11145.9|11160.9|11145.9|11160.4|11145.4|0
1638207910000|2021-11-29 17:45:10|11159.9|11144.9|11164.5|11149.5|11165.4|11150.4|11159.9|11144.9|6
1638208000000|2021-11-29 17:46:40|11166.8|11151.8|11168.5|11153.5|11168.5|11153.5|11166.8|11151.8|4
1638208040000|2021-11-29 17:47:20|11168.9|11153.9|11167.5|11152.5|11168.9|11153.9|11167.5|11152.5|2
1638208050000|2021-11-29 17:47:30|11168.9|11153.9|11168.9|11153.9|11168.9|11153.9|11168.9|11153.9|1
1638208060000|2021-11-29 17:47:40|11169|11154|11169|11154|11169|11154|11169|11154|0
1638208070000|2021-11-29 17:47:50|11170|11155|11170|11155|11170|11155|11170|11155|0
1638208080000|2021-11-29 17:48:00|11169|11154|11169|11154|11169|11154|11169|11154|1
1638208090000|2021-11-29 17:48:10|11168.1|11153.1|11168|11153|11168.1|11153.1|11168|11153|0
1638208140000|2021-11-29 17:49:00|11166.5|11151.5|11163|11148|11166.5|11151.5|11161|11146|6
1638208160000|2021-11-29 17:49:20|11164.8|11149.8|11167.5|11152.5|11167.5|11152.5|11164.8|11149.8|1
1638208180000|2021-11-29 17:49:40|11165.5|11150.5|11165.5|11150.5|11165.5|11150.5|11165.5|11150.5|1
1638208190000|2021-11-29 17:49:50|11165|11150|11164.5|11149.5|11165|11150|11164.5|11149.5|0
1638208200000|2021-11-29 17:50:00|11163|11148|11162.5|11147.5|11163|11148|11162.5|11147.5|0
1638208370000|2021-11-29 17:52:50|11163|11148|11161.5|11146.5|11163|11148|11161|11146|3
1638208380000|2021-11-29 17:53:00|11166|11151|11164.5|11149.5|11166|11151|11163.5|11148.5|9
1638208390000|2021-11-29 17:53:10|11164|11149|11166|11151|11166.5|11151.5|11164|11149|2
1638208400000|2021-11-29 17:53:20|11167.4|11152.4|11167.5|11152.5|11167.5|11152.5|11167.4|11152.4|0
1638208420000|2021-11-29 17:53:40|11167|11152|11167|11152|11167|11152|11167|11152|1
1638208430000|2021-11-29 17:53:50|11167.4|11152.4|11167.5|11152.5|11167.5|11152.5|11167.4|11152.4|0
1638208440000|2021-11-29 17:54:00|11166.5|11151.5|11166.5|11151.5|11166.5|11151.5|11166|11151|2
1638208450000|2021-11-29 17:54:10|11167|11152|11167|11152|11167|11152|11167|11152|1
1638208460000|2021-11-29 17:54:20|11166.9|11151.9|11167.4|11152.4|11167.4|11152.4|11166.9|11151.9|7
1638208480000|2021-11-29 17:54:40|11166.9|11151.9|11166.9|11151.9|11166.9|11151.9|11166.9|11151.9|1
1638208500000|2021-11-29 17:55:00|11166.4|11151.4|11166.4|11151.4|11166.4|11151.4|11166.4|11151.4|0
1638208540000|2021-11-29 17:55:40|11167.9|11152.9|11167.9|11152.9|11167.9|11152.9|11167.9|11152.9|1
1638208550000|2021-11-29 17:55:50|||||||||1
1638208560000|2021-11-29 17:56:00|11166.3|11151.3|11164.3|11149.3|11166.3|11151.3|11164.3|11149.3|4
1638208610000|2021-11-29 17:56:50|11164.2|11149.2|11169.3|11154.3|11169.3|11154.3|11163.8|11148.8|7
1638208620000|2021-11-29 17:57:00|11169.4|11154.4|11174.2|11159.2|11174.2|11159.2|11169.3|11154.3|20
1638208630000|2021-11-29 17:57:10|11174.4|11159.4|11174.3|11159.3|11175.8|11160.8|11174.3|11159.3|3
1638208640000|2021-11-29 17:57:20|11174.8|11159.8|11175.8|11160.8|11175.8|11160.8|11174.8|11159.8|0
1638208650000|2021-11-29 17:57:30|11173.9|11158.9|11173.8|11158.8|11173.9|11158.9|11173.8|11158.8|0
1638208660000|2021-11-29 17:57:40|11174|11159|11176.3|11161.3|11176.3|11161.3|11174|11159|2
1638208670000|2021-11-29 17:57:50|11178.2|11163.2|11178.7|11163.7|11179.2|11164.2|11178.2|11163.2|1
1638208680000|2021-11-29 17:58:00|11178.3|11163.3|11178.8|11163.8|11178.8|11163.8|11178.3|11163.3|1
1638208700000|2021-11-29 17:58:20|11178.3|11163.3|11178.3|11163.3|11178.3|11163.3|11178.3|11163.3|0
1638208730000|2021-11-29 17:58:50|11174.3|11159.3|11173.8|11158.8|11174.3|11159.3|11173.8|11158.8|7
1638208740000|2021-11-29 17:59:00|11173.3|11158.3|11168.8|11153.8|11173.8|11158.8|11168.8|11153.8|8
1638208750000|2021-11-29 17:59:10|11167.3|11152.3|11171.3|11156.3|11171.3|11156.3|11167.3|11152.3|0
1638208770000|2021-11-29 17:59:30|11174.8|11159.8|11175.3|11160.3|11175.3|11160.3|11174.8|11159.8|2
1638208790000|2021-11-29 17:59:50|11175.8|11160.8|11175.8|11160.8|11175.8|11160.8|11175.8|11160.8|0
1638208800000|2021-11-29 18:00:00|11176.3|11161.3|11176.3|11161.3|11176.3|11161.3|11176.3|11161.3|0
1638208830000|2021-11-29 18:00:30|11174.3|11159.3|11174.8|11159.8|11174.8|11159.8|11174.3|11159.3|1
1638208840000|2021-11-29 18:00:40|11174.9|11159.9|11174.9|11159.9|11174.9|11159.9|11174.9|11159.9|0
1638208860000|2021-11-29 18:01:00|11173.9|11158.9|11173.9|11158.9|11173.9|11158.9|11173.9|11158.9|0
1638208890000|2021-11-29 18:01:30|11171.9|11156.9|11171.9|11156.9|11171.9|11156.9|11171.9|11156.9|2
1638208900000|2021-11-29 18:01:40|11171.8|11156.8|11169.8|11154.8|11171.8|11156.8|11169.8|11154.8|2
1638208910000|2021-11-29 18:01:50|11168.9|11153.9|11168.9|11153.9|11168.9|11153.9|11168.9|11153.9|0
1638208920000|2021-11-29 18:02:00|11168.8|11153.8|11168.8|11153.8|11168.8|11153.8|11168.8|11153.8|0
1638208930000|2021-11-29 18:02:10|11168.3|11153.3|11168.3|11153.3|11168.3|11153.3|11168.3|11153.3|0
1638208950000|2021-11-29 18:02:30|11169.3|11154.3|11169.8|11154.8|11169.8|11154.8|11169.3|11154.3|0
1638208980000|2021-11-29 18:03:00|11167.9|11152.9|11166.4|11151.4|11167.9|11152.9|11166.4|11151.4|0
1638209010000|2021-11-29 18:03:30|11168.7|11153.7|11168.7|11153.7|11168.7|11153.7|11168.7|11153.7|1
1638209020000|2021-11-29 18:03:40|11168.9|11153.9|11168.9|11153.9|11168.9|11153.9|11168.9|11153.9|0
1638209030000|2021-11-29 18:03:50|11168.4|11153.4|11168.4|11153.4|11168.4|11153.4|11168.4|11153.4|0
1638209040000|2021-11-29 18:04:00|11168.3|11153.3|11166.8|11151.8|11170.3|11155.3|11166.8|11151.8|4
1638209060000|2021-11-29 18:04:20|11167.3|11152.3|11166.8|11151.8|11167.3|11152.3|11166.8|11151.8|1
1638209070000|2021-11-29 18:04:30|11167.3|11152.3|11166.8|11151.8|11167.3|11152.3|11166.8|11151.8|1
1638209120000|2021-11-29 18:05:20|11167.3|11152.3|11163.2|11148.2|11167.3|11152.3|11163.2|11148.2|5
1638209130000|2021-11-29 18:05:30|11163.1|11148.1|11148.9|11133.9|11163.1|11148.1|11148.9|11133.9|3
1638209140000|2021-11-29 18:05:40|11147.4|11132.4|11146.9|11131.9|11147.4|11132.4|11146.9|11131.9|10
1638209150000|2021-11-29 18:05:50|11144.5|11129.5|11145.5|11130.5|11145.5|11130.5|11144.5|11129.5|3
1638209160000|2021-11-29 18:06:00|11146|11131|11146|11131|11146|11131|11146|11131|0
1638209170000|2021-11-29 18:06:10|11147|11132|11146.5|11131.5|11147|11132|11146.5|11131.5|2
1638209200000|2021-11-29 18:06:40|11145.1|11130.1|11145.6|11130.6|11145.6|11130.6|11145.1|11130.1|4
1638209220000|2021-11-29 18:07:00|11144.2|11129.2|11144.1|11129.1|11144.2|11129.2|11144.1|11129.1|0
1638209230000|2021-11-29 18:07:10|||||||||1
1638209240000|2021-11-29 18:07:20|11146.9|11131.9|11151|11136|11151|11136|11146.9|11131.9|3
1638209260000|2021-11-29 18:07:40|11153|11138|11151.5|11136.5|11153|11138|11151|11136|5
1638209270000|2021-11-29 18:07:50|11151|11136|11150|11135|11151|11136|11149|11134|1
1638209280000|2021-11-29 18:08:00|11148.5|11133.5|11148.5|11133.5|11148.5|11133.5|11148.5|11133.5|0
1638209300000|2021-11-29 18:08:20|11147|11132|11146.5|11131.5|11147|11132|11146.5|11131.5|0
1638209310000|2021-11-29 18:08:30|11146.6|11131.6|11146.1|11131.1|11146.6|11131.6|11146.1|11131.1|1
1638209330000|2021-11-29 18:08:50|11145.2|11130.2|11145.1|11130.1|11145.2|11130.2|11145.1|11130.1|1
1638209340000|2021-11-29 18:09:00|11144.6|11129.6|11141.7|11126.7|11144.6|11129.6|11141.6|11126.6|5
1638209350000|2021-11-29 18:09:10|11140.8|11125.8|11140.7|11125.7|11140.8|11125.8|11139.7|11124.7|1
1638209370000|2021-11-29 18:09:30|11141.2|11126.2|11141.2|11126.2|11141.2|11126.2|11141.2|11126.2|2
1638209380000|2021-11-29 18:09:40|11140.7|11125.7|11140.7|11125.7|11140.7|11125.7|11140.7|11125.7|0
1638209390000|2021-11-29 18:09:50|11143.6|11128.6|11143.6|11128.6|11143.6|11128.6|11143.6|11128.6|1
1638209400000|2021-11-29 18:10:00|11142.7|11127.7|11142.6|11127.6|11142.7|11127.7|11142.6|11127.6|0
1638209420000|2021-11-29 18:10:20|11142.1|11127.1|11142.1|11127.1|11142.1|11127.1|11142.1|11127.1|0
1638209430000|2021-11-29 18:10:30|11142.2|11127.2|11148.2|11133.2|11148.4|11133.4|11142.2|11127.2|4
1638209440000|2021-11-29 18:10:40|11146.6|11131.6|11145.1|11130.1|11146.6|11131.6|11145.1|11130.1|0
1638209450000|2021-11-29 18:10:50|11145.6|11130.6|11145.6|11130.6|11145.6|11130.6|11145.6|11130.6|0
1638209480000|2021-11-29 18:11:20|11145.8|11130.8|11145.2|11130.2|11147.6|11132.6|11145.2|11130.2|4
1638209490000|2021-11-29 18:11:30|11145.1|11130.1|11145.1|11130.1|11145.1|11130.1|11145.1|11130.1|0
1638209500000|2021-11-29 18:11:40|11144.6|11129.6|11145.6|11130.6|11145.6|11130.6|11143.1|11128.1|9
1638209530000|2021-11-29 18:12:10|11149.5|11134.5|11149.1|11134.1|11149.5|11134.5|11149.1|11134.1|4
1638209540000|2021-11-29 18:12:20|11148.6|11133.6|11148.6|11133.6|11148.6|11133.6|11148.6|11133.6|0
1638209550000|2021-11-29 18:12:30|11150.5|11135.5|11149.6|11134.6|11150.5|11135.5|11149.6|11134.6|5
1638209580000|2021-11-29 18:13:00|||||||||1
1638209600000|2021-11-29 18:13:20|11144.6|11129.6|11144.6|11129.6|11144.6|11129.6|11144.6|11129.6|1
1638209610000|2021-11-29 18:13:30|11143.7|11128.7|11145.5|11130.5|11145.5|11130.5|11143.1|11128.1|0
1638209630000|2021-11-29 18:13:50|11149.5|11134.5|11149.1|11134.1|11149.5|11134.5|11147|11132|11
1638209640000|2021-11-29 18:14:00|11148.1|11133.1|11147.6|11132.6|11148.1|11133.1|11147.1|11132.1|1
1638209650000|2021-11-29 18:14:10|11149|11134|11152.8|11137.8|11152.8|11137.8|11147|11132|13
1638209660000|2021-11-29 18:14:20|11151.4|11136.4|11151.4|11136.4|11151.4|11136.4|11151.4|11136.4|0
1638209690000|2021-11-29 18:14:50|11147.9|11132.9|11150.9|11135.9|11150.9|11135.9|11147.9|11132.9|4
1638209700000|2021-11-29 18:15:00|11151.4|11136.4|11150|11135|11152.3|11137.3|11150|11135|0
1638209710000|2021-11-29 18:15:10|11149.6|11134.6|11149.5|11134.5|11149.6|11134.6|11149.5|11134.5|1
1638209730000|2021-11-29 18:15:30|11150.5|11135.5|11150.5|11135.5|11150.5|11135.5|11150.5|11135.5|0
1638209740000|2021-11-29 18:15:40|11150|11135|11150|11135|11150|11135|11149.6|11134.6|1
1638209760000|2021-11-29 18:16:00|11149.6|11134.6|11147.6|11132.6|11149.6|11134.6|11147.6|11132.6|1
1638209780000|2021-11-29 18:16:20|11148|11133|11148.1|11133.1|11149|11134|11148|11133|2
1638209790000|2021-11-29 18:16:30|11148|11133|11148|11133|11148|11133|11148|11133|0
1638209800000|2021-11-29 18:16:40|11148.5|11133.5|11148.5|11133.5|11148.5|11133.5|11148.5|11133.5|0
1638209820000|2021-11-29 18:17:00|11148.6|11133.6|11148.1|11133.1|11149.5|11134.5|11148.1|11133.1|3
1638209850000|2021-11-29 18:17:30|11148|11133|11148|11133|11148|11133|11148|11133|0
1638209860000|2021-11-29 18:17:40|11148.1|11133.1|11148.1|11133.1|11148.1|11133.1|11148.1|11133.1|0
1638209880000|2021-11-29 18:18:00|11148|11133|11148|11133|11148|11133|11148|11133|1
1638209930000|2021-11-29 18:18:50|11147.5|11132.5|11145.4|11130.4|11147.5|11132.5|11145.4|11130.4|31
1638209940000|2021-11-29 18:19:00|||||||||3
1638209950000|2021-11-29 18:19:10|||||||||3
1638209960000|2021-11-29 18:19:20|||||||||1
1638209970000|2021-11-29 18:19:30|||||||||1
1638209980000|2021-11-29 18:19:40|||||||||1
1638210020000|2021-11-29 18:20:20|||||||||4
1638210060000|2021-11-29 18:21:00|11144.8|11129.8|11144.9|11129.9|11144.9|11129.9|11144.8|11129.8|1
1638210070000|2021-11-29 18:21:10|11145.8|11130.8|11145.3|11130.3|11145.8|11130.8|11145.3|11130.3|6
1638210080000|2021-11-29 18:21:20|11145.8|11130.8|11146.3|11131.3|11146.3|11131.3|11145.8|11130.8|4
1638210090000|2021-11-29 18:21:30|11146.8|11131.8|11147.3|11132.3|11147.7|11132.7|11146.8|11131.8|5
1638210100000|2021-11-29 18:21:40|11144.3|11129.3|11144.3|11129.3|11144.3|11129.3|11144.3|11129.3|25
1638210120000|2021-11-29 18:22:00|||||||||2
1638210140000|2021-11-29 18:22:20|||||||||1
1638210160000|2021-11-29 18:22:40|11144.4|11129.4|11147.4|11132.4|11148.4|11133.4|11144.4|11129.4|4
1638210170000|2021-11-29 18:22:50|11146.4|11131.4|11146.3|11131.3|11146.4|11131.4|11146.3|11131.3|0
1638210180000|2021-11-29 18:23:00|11145.3|11130.3|11144.3|11129.3|11146.3|11131.3|11143.8|11128.8|3
1638210230000|2021-11-29 18:23:50|11143.9|11128.9|11143.8|11128.8|11143.9|11128.9|11143.8|11128.8|0
1638210240000|2021-11-29 18:24:00|11144.3|11129.3|11144.9|11129.9|11150.8|11135.8|11144.3|11129.3|10
1638210250000|2021-11-29 18:24:10|11144.8|11129.8|11144.8|11129.8|11144.8|11129.8|11144.8|11129.8|0
1638210260000|2021-11-29 18:24:20|11147.3|11132.3|11147.3|11132.3|11147.3|11132.3|11147.3|11132.3|2
1638210290000|2021-11-29 18:24:50|11146.8|11131.8|11146.8|11131.8|11146.8|11131.8|11146.8|11131.8|1
1638210310000|2021-11-29 18:25:10|11146.9|11131.9|11149.3|11134.3|11149.3|11134.3|11146.9|11131.9|4
1638210360000|2021-11-29 18:26:00|11148.8|11133.8|11148.8|11133.8|11148.8|11133.8|11148.8|11133.8|0
1638210410000|2021-11-29 18:26:50|||||||||1
1638210420000|2021-11-29 18:27:00|11148.3|11133.3|11148.3|11133.3|11148.3|11133.3|11148.3|11133.3|0
1638210440000|2021-11-29 18:27:20|11149.8|11134.8|11149.8|11134.8|11149.8|11134.8|11149.8|11134.8|1
1638210450000|2021-11-29 18:27:30|11151.3|11136.3|11150.3|11135.3|11151.3|11136.3|11150.3|11135.3|5
1638210460000|2021-11-29 18:27:40|11148.8|11133.8|11149.3|11134.3|11149.3|11134.3|11148.8|11133.8|3
1638210480000|2021-11-29 18:28:00|11148.8|11133.8|11149.8|11134.8|11149.8|11134.8|11148.8|11133.8|0
1638210530000|2021-11-29 18:28:50|11149.3|11134.3|11149.3|11134.3|11149.3|11134.3|11149.3|11134.3|6
1638210540000|2021-11-29 18:29:00|11150.3|11135.3|11148.8|11133.8|11151.8|11136.8|11148.3|11133.3|9
1638210550000|2021-11-29 18:29:10|11149.3|11134.3|11149.3|11134.3|11149.3|11134.3|11149.3|11134.3|0
1638210560000|2021-11-29 18:29:20|11147.3|11132.3|11147.3|11132.3|11147.3|11132.3|11147.3|11132.3|1
1638210570000|2021-11-29 18:29:30|11147.7|11132.7|11147.8|11132.8|11147.8|11132.8|11147.7|11132.7|0
1638210590000|2021-11-29 18:29:50|11147.3|11132.3|11146.3|11131.3|11147.3|11132.3|11146.3|11131.3|1
1638210600000|2021-11-29 18:30:00|11145.3|11130.3|11145.3|11130.3|11145.3|11130.3|11144.8|11129.8|3
1638210650000|2021-11-29 18:30:50|11144.8|11129.8|11144.3|11129.3|11144.8|11129.8|11144.3|11129.3|1
1638210680000|2021-11-29 18:31:20|||||||||1
1638210690000|2021-11-29 18:31:30|11144.8|11129.8|11147.2|11132.2|11147.2|11132.2|11144.8|11129.8|14
1638210700000|2021-11-29 18:31:40|11147.8|11132.8|11147.8|11132.8|11147.8|11132.8|11147.8|11132.8|0
1638210710000|2021-11-29 18:31:50|11147.3|11132.3|11147.3|11132.3|11147.3|11132.3|11147.3|11132.3|2
1638210730000|2021-11-29 18:32:10|||||||||1
1638210740000|2021-11-29 18:32:20|11147.8|11132.8|11149.4|11134.4|11149.4|11134.4|11147.8|11132.8|2
1638210750000|2021-11-29 18:32:30|11149.9|11134.9|11150.9|11135.9|11150.9|11135.9|11149.9|11134.9|1
1638210760000|2021-11-29 18:32:40|11151.8|11136.8|11152.4|11137.4|11152.4|11137.4|11151.8|11136.8|3
1638210770000|2021-11-29 18:32:50|11152.9|11137.9|11149.5|11134.5|11152.9|11137.9|11149.5|11134.5|10
1638210790000|2021-11-29 18:33:10|11150|11135|11152.5|11137.5|11152.5|11137.5|11150|11135|4
1638210810000|2021-11-29 18:33:30|11152.4|11137.4|11150.5|11135.5|11152.4|11137.4|11150.5|11135.5|1
1638210820000|2021-11-29 18:33:40|11150.6|11135.6|11152|11137|11152|11137|11150.6|11135.6|2
1638210830000|2021-11-29 18:33:50|11151.5|11136.5|11150.1|11135.1|11151.5|11136.5|11150.1|11135.1|1
1638210840000|2021-11-29 18:34:00|11150.3|11135.3|11152.6|11137.6|11152.6|11137.6|11150.3|11135.3|3
1638210850000|2021-11-29 18:34:10|11152.1|11137.1|11151.7|11136.7|11152.1|11137.1|11151.7|11136.7|2
1638210880000|2021-11-29 18:34:40|11151.2|11136.2|11151.2|11136.2|11151.2|11136.2|11151.2|11136.2|6
1638210890000|2021-11-29 18:34:50|11150.8|11135.8|11144.2|11129.2|11150.8|11135.8|11144.2|11129.2|7
1638210900000|2021-11-29 18:35:00|11144.7|11129.7|11139.7|11124.7|11144.7|11129.7|11139.7|11124.7|9
1638210910000|2021-11-29 18:35:10|11138.2|11123.2|11138.2|11123.2|11138.2|11123.2|11138.2|11123.2|3
1638210920000|2021-11-29 18:35:20|11137.7|11122.7|11138.2|11123.2|11138.2|11123.2|11137.7|11122.7|13
1638210940000|2021-11-29 18:35:40|||||||||3
1638210950000|2021-11-29 18:35:50|11137.7|11122.7|11138.2|11123.2|11138.7|11123.7|11137.7|11122.7|8
1638210960000|2021-11-29 18:36:00|11139.2|11124.2|11137.7|11122.7|11139.2|11124.2|11137.7|11122.7|5
1638210970000|2021-11-29 18:36:10|11138.2|11123.2|11137.7|11122.7|11138.2|11123.2|11137.7|11122.7|4
1638211000000|2021-11-29 18:36:40|11138.1|11123.1|11144.7|11129.7|11144.7|11129.7|11138.1|11123.1|4
1638211010000|2021-11-29 18:36:50|11143.3|11128.3|11144.7|11129.7|11144.7|11129.7|11143.3|11128.3|1
1638211020000|2021-11-29 18:37:00|11146.7|11131.7|11155.1|11140.1|11155.1|11140.1|11145.7|11130.7|6
1638211030000|2021-11-29 18:37:10|||||||||1
1638211040000|2021-11-29 18:37:20|11155.6|11140.6|11155.2|11140.2|11155.6|11140.6|11155.1|11140.1|0
1638211050000|2021-11-29 18:37:30|11156.6|11141.6|11161.7|11146.7|11161.7|11146.7|11156.6|11141.6|8
1638211060000|2021-11-29 18:37:40|11162.2|11147.2|11166.2|11151.2|11166.2|11151.2|11161.7|11146.7|8
1638211070000|2021-11-29 18:37:50|11164.7|11149.7|11159.8|11144.8|11164.7|11149.7|11159.3|11144.3|8
1638211080000|2021-11-29 18:38:00|11165|11150|11165.8|11150.8|11165.8|11150.8|11164.8|11149.8|3
1638211090000|2021-11-29 18:38:10|11164.4|11149.4|11164.8|11149.8|11164.8|11149.8|11164.4|11149.4|0
1638211100000|2021-11-29 18:38:20|11164.3|11149.3|11160.8|11145.8|11164.3|11149.3|11160.8|11145.8|1
1638211110000|2021-11-29 18:38:30|11160.4|11145.4|11160.3|11145.3|11160.8|11145.8|11160.3|11145.3|0
1638211120000|2021-11-29 18:38:40|11160.4|11145.4|11161.8|11146.8|11161.8|11146.8|11160.4|11145.4|1
1638211130000|2021-11-29 18:38:50|11160.9|11145.9|11161.8|11146.8|11161.8|11146.8|11160.8|11145.8|1
1638211140000|2021-11-29 18:39:00|11162.3|11147.3|11162.3|11147.3|11162.3|11147.3|11162.3|11147.3|0
1638211150000|2021-11-29 18:39:10|11163.2|11148.2|11165.2|11150.2|11165.2|11150.2|11163.2|11148.2|2
1638211160000|2021-11-29 18:39:20|||||||||11
1638211170000|2021-11-29 18:39:30|11166.2|11151.2|11166.2|11151.2|11166.2|11151.2|11166.2|11151.2|2
1638211190000|2021-11-29 18:39:50|||||||||1
1638211210000|2021-11-29 18:40:10|||||||||1
1638211230000|2021-11-29 18:40:30|11163.7|11148.7|11165.6|11150.6|11165.6|11150.6|11163.7|11148.7|2
1638211240000|2021-11-29 18:40:40|11166.2|11151.2|11165.2|11150.2|11166.2|11151.2|11164.7|11149.7|2
1638211250000|2021-11-29 18:40:50|11163.3|11148.3|11163.7|11148.7|11163.7|11148.7|11163.3|11148.3|0
1638211300000|2021-11-29 18:41:40|11162.8|11147.8|11162.3|11147.3|11163.2|11148.2|11162.3|11147.3|1
1638211310000|2021-11-29 18:41:50|11160.9|11145.9|11163.2|11148.2|11163.2|11148.2|11160.8|11145.8|1
1638211320000|2021-11-29 18:42:00|11163.3|11148.3|11161.8|11146.8|11163.3|11148.3|11161.8|11146.8|0
1638211340000|2021-11-29 18:42:20|11161.3|11146.3|11168.8|11153.8|11168.8|11153.8|11161.3|11146.3|15
1638211350000|2021-11-29 18:42:30|11169.2|11154.2|11169.2|11154.2|11169.2|11154.2|11169.2|11154.2|0
1638211360000|2021-11-29 18:42:40|11168.3|11153.3|11168.3|11153.3|11168.3|11153.3|11168.3|11153.3|6
1638211380000|2021-11-29 18:43:00|11167.8|11152.8|11162.3|11147.3|11167.8|11152.8|11162|11147|3
1638211390000|2021-11-29 18:43:10|||||||||2
1638211410000|2021-11-29 18:43:30|11161.3|11146.3|11161.3|11146.3|11161.3|11146.3|11161.3|11146.3|0
1638211430000|2021-11-29 18:43:50|11161.6|11146.6|11164|11149|11164|11149|11161.6|11146.6|11
1638211440000|2021-11-29 18:44:00|11164.2|11149.2|11164.1|11149.1|11164.2|11149.2|11163.1|11148.1|3
1638211460000|2021-11-29 18:44:20|11166.1|11151.1|11167.1|11152.1|11167.1|11152.1|11166.1|11151.1|1
1638211470000|2021-11-29 18:44:30|11166.8|11151.8|11166.8|11151.8|11166.8|11151.8|11166.8|11151.8|0
1638211480000|2021-11-29 18:44:40|11162.1|11147.1|11162.1|11147.1|11162.1|11147.1|11162.1|11147.1|1
1638211500000|2021-11-29 18:45:00|11160.6|11145.6|11160.6|11145.6|11160.6|11145.6|11160.6|11145.6|1
1638211520000|2021-11-29 18:45:20|11160.5|11145.5|11162.6|11147.6|11162.6|11147.6|11158.1|11143.1|2
1638211530000|2021-11-29 18:45:30|11163.1|11148.1|11163.1|11148.1|11163.1|11148.1|11163.1|11148.1|0
1638211540000|2021-11-29 18:45:40|11165.9|11150.9|11169.6|11154.6|11169.6|11154.6|11165.9|11150.9|1
1638211560000|2021-11-29 18:46:00|11170.1|11155.1|11170.1|11155.1|11173.5|11158.5|11169.1|11154.1|8
1638211570000|2021-11-29 18:46:10|11168.2|11153.2|11163.6|11148.6|11168.2|11153.2|11163.6|11148.6|2
1638211580000|2021-11-29 18:46:20|11162.7|11147.7|11163.2|11148.2|11164.6|11149.6|11162.7|11147.7|5
1638211590000|2021-11-29 18:46:30|11163.1|11148.1|11163.1|11148.1|11163.1|11148.1|11163.1|11148.1|0
1638211600000|2021-11-29 18:46:40|11160.6|11145.6|11162.1|11147.1|11162.1|11147.1|11160.6|11145.6|2
1638211630000|2021-11-29 18:47:10|11163.1|11148.1|11163.1|11148.1|11163.1|11148.1|11163.1|11148.1|0
1638211660000|2021-11-29 18:47:40|11161.6|11146.6|11161.6|11146.6|11161.6|11146.6|11161.6|11146.6|0
1638211680000|2021-11-29 18:48:00|11161.1|11146.1|11162.6|11147.6|11164.1|11149.1|11161.1|11146.1|2
1638211730000|2021-11-29 18:48:50|||||||||4
1638211740000|2021-11-29 18:49:00|11161.7|11146.7|11162.1|11147.1|11162.1|11147.1|11161.6|11146.6|3
1638211750000|2021-11-29 18:49:10|11161.6|11146.6|11161.6|11146.6|11162.1|11147.1|11161.6|11146.6|2
1638211780000|2021-11-29 18:49:40|11160.1|11145.1|11161.1|11146.1|11162.1|11147.1|11160.1|11145.1|5
1638211790000|2021-11-29 18:49:50|11158.2|11143.2|11154.2|11139.2|11158.2|11143.2|11154.2|11139.2|4
1638211800000|2021-11-29 18:50:00|11154.1|11139.1|11155.1|11140.1|11155.1|11140.1|11154.1|11139.1|0
1638211810000|2021-11-29 18:50:10|||||||||1
1638211830000|2021-11-29 18:50:30|11157|11142|11157.5|11142.5|11157.5|11142.5|11156.6|11141.6|2
1638211840000|2021-11-29 18:50:40|11155.6|11140.6|11155.1|11140.1|11155.6|11140.6|11154.1|11139.1|0
1638211850000|2021-11-29 18:50:50|11154.2|11139.2|11154.6|11139.6|11155.1|11140.1|11154.1|11139.1|2
1638211860000|2021-11-29 18:51:00|11155.1|11140.1|11155.1|11140.1|11155.1|11140.1|11155.1|11140.1|0
1638211880000|2021-11-29 18:51:20|11155.6|11140.6|11155.5|11140.5|11155.6|11140.6|11155.5|11140.5|55
1638211900000|2021-11-29 18:51:40|||||||||1
1638211920000|2021-11-29 18:52:00|11155.4|11140.4|11155.4|11140.4|11155.4|11140.4|11155.4|11140.4|1
1638211930000|2021-11-29 18:52:10|11155.5|11140.5|11155.5|11140.5|11155.5|11140.5|11155.5|11140.5|0
1638211960000|2021-11-29 18:52:40|11158|11143|11159.4|11144.4|11159.4|11144.4|11158|11143|4
1638211980000|2021-11-29 18:53:00|11159|11144|11159|11144|11159|11144|11159|11144|0
1638211990000|2021-11-29 18:53:10|11158.5|11143.5|11159|11144|11159|11144|11158.5|11143.5|0
1638212020000|2021-11-29 18:53:40|11158.5|11143.5|11158|11143|11159|11144|11158|11143|1
1638212040000|2021-11-29 18:54:00|11157.5|11142.5|11157|11142|11157.5|11142.5|11157|11142|3
1638212070000|2021-11-29 18:54:30|11157.4|11142.4|11157.4|11142.4|11157.4|11142.4|11157.4|11142.4|1
1638212090000|2021-11-29 18:54:50|11158.9|11143.9|11158.9|11143.9|11158.9|11143.9|11158.9|11143.9|1
1638212100000|2021-11-29 18:55:00|11159|11144|11160.5|11145.5|11160.5|11145.5|11159|11144|1
1638212110000|2021-11-29 18:55:10|11162.5|11147.5|11162.5|11147.5|11162.5|11147.5|11162.5|11147.5|3
1638212120000|2021-11-29 18:55:20|11162|11147|11162.5|11147.5|11162.5|11147.5|11162|11147|1
1638212130000|2021-11-29 18:55:30|11161.5|11146.5|11162.9|11147.9|11162.9|11147.9|11161.5|11146.5|0
1638212140000|2021-11-29 18:55:40|11163|11148|11162.5|11147.5|11163|11148|11162.5|11147.5|3
1638212150000|2021-11-29 18:55:50|11163|11148|11162.5|11147.5|11163|11148|11162.5|11147.5|6
1638212160000|2021-11-29 18:56:00|11162.4|11147.4|11162.4|11147.4|11162.4|11147.4|11162.4|11147.4|0
1638212170000|2021-11-29 18:56:10|11161.5|11146.5|11161.5|11146.5|11161.5|11146.5|11161.5|11146.5|0
1638212200000|2021-11-29 18:56:40|11161|11146|11160.5|11145.5|11161|11146|11160.5|11145.5|0
1638212210000|2021-11-29 18:56:50|11159.6|11144.6|11158.9|11143.9|11159.6|11144.6|11158.9|11143.9|1
1638212220000|2021-11-29 18:57:00|11158.5|11143.5|11158|11143|11158.5|11143.5|11158|11143|1
1638212270000|2021-11-29 18:57:50|11158.5|11143.5|11159.5|11144.5|11159.5|11144.5|11158|11143|0
1638212280000|2021-11-29 18:58:00|11159|11144|11158|11143|11159|11144|11158|11143|4
1638212300000|2021-11-29 18:58:20|||||||||1
1638212330000|2021-11-29 18:58:50|11157.4|11142.4|11157|11142|11157.4|11142.4|11157|11142|3
1638212340000|2021-11-29 18:59:00|||||||||6
1638212360000|2021-11-29 18:59:20|11157.9|11142.9|11158.5|11143.5|11158.5|11143.5|11157.9|11142.9|4
1638212370000|2021-11-29 18:59:30|11160.3|11145.3|11160.3|11145.3|11160.3|11145.3|11160.3|11145.3|0
1638212380000|2021-11-29 18:59:40|11160.5|11145.5|11158.5|11143.5|11160.5|11145.5|11158.5|11143.5|1
1638212390000|2021-11-29 18:59:50|11158|11143|11157.9|11142.9|11158|11143|11157.9|11142.9|0
1638212400000|2021-11-29 19:00:00|11158.4|11143.4|11161.4|11146.4|11161.4|11146.4|11158.4|11143.4|3
1638212420000|2021-11-29 19:00:20|11163.9|11148.9|11163.9|11148.9|11163.9|11148.9|11163.9|11148.9|1
1638212430000|2021-11-29 19:00:30|11164|11149|11164|11149|11164|11149|11164|11149|0
1638212440000|2021-11-29 19:00:40|11163.5|11148.5|11164.9|11149.9|11164.9|11149.9|11163.5|11148.5|1
1638212450000|2021-11-29 19:00:50|11164.5|11149.5|11165|11150|11165.9|11150.9|11164.4|11149.4|4
1638212460000|2021-11-29 19:01:00|11164.9|11149.9|11170.3|11155.3|11171.8|11156.8|11164.9|11149.9|13
1638212470000|2021-11-29 19:01:10|11169.9|11154.9|11169.4|11154.4|11169.9|11154.9|11169.4|11154.4|5
1638212480000|2021-11-29 19:01:20|11168.9|11153.9|11168.3|11153.3|11168.9|11153.9|11168.3|11153.3|0
1638212490000|2021-11-29 19:01:30|11167.4|11152.4|11168.4|11153.4|11168.4|11153.4|11167.4|11152.4|0
1638212500000|2021-11-29 19:01:40|11168.3|11153.3|11169.3|11154.3|11169.3|11154.3|11168.3|11153.3|1
1638212520000|2021-11-29 19:02:00|11171.8|11156.8|11169.8|11154.8|11171.8|11156.8|11169.8|11154.8|3
1638212530000|2021-11-29 19:02:10|11170.1|11155.1|11174.8|11159.8|11175.3|11160.3|11170.1|11155.1|11
1638212540000|2021-11-29 19:02:20|11173.8|11158.8|11172.4|11157.4|11173.8|11158.8|11172.4|11157.4|2
1638212550000|2021-11-29 19:02:30|11174.8|11159.8|11174.8|11159.8|11174.8|11159.8|11174.8|11159.8|1
1638212570000|2021-11-29 19:02:50|11175.7|11160.7|11170.7|11155.7|11175.8|11160.8|11170.4|11155.4|0
1638212580000|2021-11-29 19:03:00|11173.7|11158.7|11171.2|11156.2|11174.7|11159.7|11171.2|11156.2|1
1638212590000|2021-11-29 19:03:10|11170.7|11155.7|11170.7|11155.7|11170.7|11155.7|11170.7|11155.7|0
1638212600000|2021-11-29 19:03:20|11170.2|11155.2|11168.1|11153.1|11170.2|11155.2|11168.1|11153.1|0
1638212610000|2021-11-29 19:03:30|11167.7|11152.7|11167.6|11152.6|11167.7|11152.7|11167.6|11152.6|0
1638212620000|2021-11-29 19:03:40|11165.7|11150.7|11162.6|11147.6|11165.7|11150.7|11162.1|11147.1|8
1638212630000|2021-11-29 19:03:50|11162.2|11147.2|11160.2|11145.2|11162.2|11147.2|11160.2|11145.2|4
1638212640000|2021-11-29 19:04:00|11159.8|11144.8|11159.8|11144.8|11159.8|11144.8|11159.8|11144.8|0
1638212650000|2021-11-29 19:04:10|11159.7|11144.7|11159.7|11144.7|11159.7|11144.7|11159.7|11144.7|0
1638212670000|2021-11-29 19:04:30|11159.2|11144.2|11158.7|11143.7|11159.2|11144.2|11158.7|11143.7|1
1638212680000|2021-11-29 19:04:40|11161.2|11146.2|11161.2|11146.2|11161.2|11146.2|11161.2|11146.2|9
1638212690000|2021-11-29 19:04:50|11161.6|11146.6|11166.2|11151.2|11166.2|11151.2|11161.6|11146.6|2
1638212700000|2021-11-29 19:05:00|11166.7|11151.7|11170.7|11155.7|11170.7|11155.7|11166.7|11151.7|0
1638212710000|2021-11-29 19:05:10|11171.1|11156.1|11172.2|11157.2|11173.2|11158.2|11171.1|11156.1|0
1638212720000|2021-11-29 19:05:20|11172.1|11157.1|11167.4|11152.4|11172.1|11157.1|11167.4|11152.4|4
1638212730000|2021-11-29 19:05:30|11167.2|11152.2|11167.2|11152.2|11167.2|11152.2|11167.2|11152.2|0
1638212750000|2021-11-29 19:05:50|11163.2|11148.2|11162.7|11147.7|11163.7|11148.7|11162.7|11147.7|2
1638212760000|2021-11-29 19:06:00|11159.7|11144.7|11159.7|11144.7|11159.7|11144.7|11159.7|11144.7|1
1638212770000|2021-11-29 19:06:10|11157.8|11142.8|11157.2|11142.2|11157.8|11142.8|11157.2|11142.2|1
1638212780000|2021-11-29 19:06:20|11156.3|11141.3|11155.7|11140.7|11156.3|11141.3|11155.7|11140.7|0
1638212790000|2021-11-29 19:06:30|11154.7|11139.7|11154.2|11139.2|11155.7|11140.7|11154.2|11139.2|2
1638212810000|2021-11-29 19:06:50|11154.7|11139.7|11154.2|11139.2|11154.7|11139.7|11154.2|11139.2|3
1638212820000|2021-11-29 19:07:00|11153.7|11138.7|11148.2|11133.2|11153.7|11138.7|11148.2|11133.2|4
1638212830000|2021-11-29 19:07:10|11147.7|11132.7|11147.7|11132.7|11147.7|11132.7|11147.7|11132.7|1
1638212860000|2021-11-29 19:07:40|11148.2|11133.2|11148.2|11133.2|11148.2|11133.2|11148.2|11133.2|1
1638212870000|2021-11-29 19:07:50|11147.7|11132.7|11147.7|11132.7|11147.7|11132.7|11147.7|11132.7|1
1638212890000|2021-11-29 19:08:10|||||||||1
1638212900000|2021-11-29 19:08:20|11145.7|11130.7|11145.7|11130.7|11145.7|11130.7|11145.7|11130.7|2
1638212920000|2021-11-29 19:08:40|11144.2|11129.2|11143.8|11128.8|11144.2|11129.2|11143.8|11128.8|13
1638212930000|2021-11-29 19:08:50|11143.9|11128.9|11144.5|11129.5|11144.5|11129.5|11143.4|11128.4|3
1638212940000|2021-11-29 19:09:00|11144.4|11129.4|11145.3|11130.3|11145.4|11130.4|11144.4|11129.4|7
1638212960000|2021-11-29 19:09:20|11145.4|11130.4|11145.4|11130.4|11145.9|11130.9|11145.4|11130.4|3
1638212970000|2021-11-29 19:09:30|11143.9|11128.9|11137.9|11122.9|11143.9|11128.9|11137.9|11122.9|3
1638212980000|2021-11-29 19:09:40|11137.4|11122.4|11137.9|11122.9|11137.9|11122.9|11137.4|11122.4|4
1638212990000|2021-11-29 19:09:50|11138.4|11123.4|11142.3|11127.3|11143.7|11128.7|11138.4|11123.4|19
1638213000000|2021-11-29 19:10:00|11141.8|11126.8|11140.3|11125.3|11141.8|11126.8|11139.8|11124.8|21
1638213010000|2021-11-29 19:10:10|11140.8|11125.8|11140.8|11125.8|11140.8|11125.8|11140.8|11125.8|1
1638213030000|2021-11-29 19:10:30|11140.7|11125.7|11141.7|11126.7|11141.7|11126.7|11140.7|11125.7|2
1638213040000|2021-11-29 19:10:40|11140.7|11125.7|11140.7|11125.7|11140.7|11125.7|11140.7|11125.7|3
1638213050000|2021-11-29 19:10:50|||||||||2
1638213060000|2021-11-29 19:11:00|11137.2|11122.2|11136.7|11121.7|11137.2|11122.2|11136.7|11121.7|3
1638213070000|2021-11-29 19:11:10|11134.2|11119.2|11134.2|11119.2|11134.2|11119.2|11134.2|11119.2|7
1638213080000|2021-11-29 19:11:20|11134.7|11119.7|11139.1|11124.1|11139.1|11124.1|11134.7|11119.7|3
1638213090000|2021-11-29 19:11:30|11138.6|11123.6|11138.6|11123.6|11138.6|11123.6|11138.6|11123.6|0
1638213100000|2021-11-29 19:11:40|11138.5|11123.5|11135.7|11120.7|11138.5|11123.5|11135.2|11120.2|7
1638213110000|2021-11-29 19:11:50|11134.7|11119.7|11134.2|11119.2|11134.7|11119.7|11134.2|11119.2|1
1638213120000|2021-11-29 19:12:00|11133.7|11118.7|11132.7|11117.7|11133.7|11118.7|11131.7|11116.7|6
1638213130000|2021-11-29 19:12:10|11132.8|11117.8|11131.5|11116.5|11134.8|11119.8|11131.5|11116.5|6
1638213140000|2021-11-29 19:12:20|11131.4|11116.4|11131.4|11116.4|11131.4|11116.4|11130.9|11115.9|6
1638213150000|2021-11-29 19:12:30|||||||||1
1638213160000|2021-11-29 19:12:40|11130.5|11115.5|11137.7|11122.7|11137.7|11122.7|11130.4|11115.4|17
1638213170000|2021-11-29 19:12:50|11137.3|11122.3|11136.8|11121.8|11137.3|11122.3|11136.8|11121.8|0
1638213180000|2021-11-29 19:13:00|11137.3|11122.3|11135.8|11120.8|11137.3|11122.3|11135.8|11120.8|1
1638213190000|2021-11-29 19:13:10|11135.7|11120.7|11131.4|11116.4|11135.7|11120.7|11127.4|11112.4|22
1638213210000|2021-11-29 19:13:30|11131.3|11116.3|11130.8|11115.8|11131.3|11116.3|11129.4|11114.4|0
1638213220000|2021-11-29 19:13:40|11128.9|11113.9|11129.3|11114.3|11129.3|11114.3|11128.8|11113.8|1
1638213230000|2021-11-29 19:13:50|11128.3|11113.3|11120.5|11105.5|11128.3|11113.3|11120.5|11105.5|43
1638213240000|2021-11-29 19:14:00|11120|11105|11142.2|11127.2|11145.2|11130.2|11120|11105|86
1638213250000|2021-11-29 19:14:10|11142.7|11127.7|11140.7|11125.7|11145.6|11130.6|11139.8|11124.8|47
1638213260000|2021-11-29 19:14:20|11139.8|11124.8|11136.6|11121.6|11141|11126|11136.6|11121.6|80
1638213270000|2021-11-29 19:14:30|11136.1|11121.1|11137.4|11122.4|11138.4|11123.4|11136.1|11121.1|82
1638213280000|2021-11-29 19:14:40|11136.9|11121.9|11137.4|11122.4|11138.4|11123.4|11136.9|11121.9|58
1638213290000|2021-11-29 19:14:50|11137.9|11122.9|11136.3|11121.3|11141.3|11126.3|11135.8|11120.8|86
1638213300000|2021-11-29 19:15:00|11136.8|11121.8|11141.3|11126.3|11141.3|11126.3|11136.8|11121.8|10
1638213310000|2021-11-29 19:15:10|11138.8|11123.8|11137.3|11122.3|11138.8|11123.8|11136.8|11121.8|12
1638213320000|2021-11-29 19:15:20|11136.3|11121.3|11136.3|11121.3|11136.3|11121.3|11135.8|11120.8|2
1638213330000|2021-11-29 19:15:30|11137.8|11122.8|11137.7|11122.7|11138.3|11123.3|11137.3|11122.3|21
1638213340000|2021-11-29 19:15:40|11137.6|11122.6|11137.2|11122.2|11137.6|11122.6|11137.2|11122.2|6
1638213350000|2021-11-29 19:15:50|11137.7|11122.7|11134.7|11119.7|11137.7|11122.7|11134.7|11119.7|4
1638213360000|2021-11-29 19:16:00|11136.6|11121.6|11138.7|11123.7|11141.2|11126.2|11136.6|11121.6|12
1638213370000|2021-11-29 19:16:10|11137.7|11122.7|11137.7|11122.7|11137.7|11122.7|11137.7|11122.7|1
1638213380000|2021-11-29 19:16:20|11138.7|11123.7|11139.6|11124.6|11140.1|11125.1|11138.7|11123.7|2
1638213390000|2021-11-29 19:16:30|11139.1|11124.1|11139.1|11124.1|11139.1|11124.1|11139.1|11124.1|3
1638213400000|2021-11-29 19:16:40|11139.6|11124.6|11139.1|11124.1|11140.1|11125.1|11139.1|11124.1|3
1638213410000|2021-11-29 19:16:50|11137.7|11122.7|11138.1|11123.1|11138.1|11123.1|11137.2|11122.2|3
1638213420000|2021-11-29 19:17:00|11139.1|11124.1|11137.2|11122.2|11139.6|11124.6|11137.2|11122.2|12
1638213430000|2021-11-29 19:17:10|11137.7|11122.7|11137.7|11122.7|11138.2|11123.2|11137.7|11122.7|10
1638213440000|2021-11-29 19:17:20|11138.2|11123.2|11138.6|11123.6|11138.6|11123.6|11138.2|11123.2|3
1638213450000|2021-11-29 19:17:30|11139.1|11124.1|11139.6|11124.6|11139.6|11124.6|11139.1|11124.1|2
1638213460000|2021-11-29 19:17:40|11137.3|11122.3|11139|11124|11139|11124|11136.6|11121.6|3
1638213470000|2021-11-29 19:17:50|11140|11125|11138.5|11123.5|11140|11125|11137.5|11122.5|8
1638213480000|2021-11-29 19:18:00|11137.5|11122.5|11134.2|11119.2|11138|11123|11129.6|11114.6|17
1638213490000|2021-11-29 19:18:10|11132.4|11117.4|11132.8|11117.8|11132.8|11117.8|11132.4|11117.4|0
1638213500000|2021-11-29 19:18:20|11133.3|11118.3|11131.4|11116.4|11133.3|11118.3|11130.9|11115.9|3
1638213510000|2021-11-29 19:18:30|11130.5|11115.5|11132.4|11117.4|11132.4|11117.4|11130|11115|3
1638213520000|2021-11-29 19:18:40|11131|11116|11131|11116|11131|11116|11131|11116|5
1638213530000|2021-11-29 19:18:50|11131.9|11116.9|11133.8|11118.8|11133.8|11118.8|11131.8|11116.8|13
1638213540000|2021-11-29 19:19:00|11131.8|11116.8|11133.7|11118.7|11133.8|11118.8|11131.4|11116.4|1
1638213550000|2021-11-29 19:19:10|11135.2|11120.2|11135.2|11120.2|11135.2|11120.2|11135.2|11120.2|0
1638213560000|2021-11-29 19:19:20|11136.1|11121.1|11136.1|11121.1|11136.1|11121.1|11136.1|11121.1|0
1638213570000|2021-11-29 19:19:30|11136.6|11121.6|11134.2|11119.2|11136.6|11121.6|11134.2|11119.2|3
1638213580000|2021-11-29 19:19:40|11133.8|11118.8|11133.8|11118.8|11136.1|11121.1|11133.8|11118.8|3
1638213590000|2021-11-29 19:19:50|11132.4|11117.4|11133.3|11118.3|11133.3|11118.3|11131.3|11116.3|6
1638237610000|2021-11-30 02:00:10|11066.3|11028.8|11064.3|11026.8|11067.8|11030.3|11064.3|11026.8|1
1638237620000|2021-11-30 02:00:20|11063.8|11026.3|11040.1|11025.1|11063.8|11026.3|11040.1|11023.3|15
1638237630000|2021-11-30 02:00:30|11035.1|11020.1|11037.6|11022.6|11040.1|11025.1|11035.1|11020.1|6
1638237640000|2021-11-30 02:00:40|11037.1|11022.1|11034.1|11019.1|11037.1|11022.1|11031.2|11016.2|32
1638237650000|2021-11-30 02:00:50|11034|11019|11029.2|11014.2|11034|11019|11029.2|11014.2|5
1638237660000|2021-11-30 02:01:00|11029.1|11014.1|11017.5|11002.5|11029.1|11014.1|11015.3|11000.3|6
1638237670000|2021-11-30 02:01:10|11017.3|11002.3|11011.9|10996.9|11017.3|11002.3|11011.9|10996.9|5
1638237680000|2021-11-30 02:01:20|11013.3|10998.3|11010.4|10985.4|11013.3|10998.3|11005|10985.2|94
1638237690000|2021-11-30 02:01:30|11005|10990|11010.6|10985.6|11010.6|10991|11005|10985|53
1638237700000|2021-11-30 02:01:40|11005.1|10990.1|11004.1|10989.1|11005.1|10990.1|11004.1|10989.1|9
1638237710000|2021-11-30 02:01:50|11003.6|10988.6|11004.1|10989.1|11004.5|10989.5|11003.6|10988.6|36
1638237720000|2021-11-30 02:02:00|11003.6|10988.6|11003.6|10988.6|11004.1|10989.1|11003.6|10988.6|5
1638237730000|2021-11-30 02:02:10|11002.6|10987.6|10994.7|10979.7|11002.6|10987.6|10991.7|10976.7|110
1638237740000|2021-11-30 02:02:20|10991.9|10976.9|10991.1|10976.1|10991.9|10976.9|10990.6|10975.6|3
1638237750000|2021-11-30 02:02:30|10990.7|10975.7|10986.5|10971.5|10990.7|10975.7|10986.5|10971.5|7
1638237760000|2021-11-30 02:02:40|10984.5|10969.5|10984.5|10969.5|10984.5|10969.5|10984.5|10969.5|5
1638237770000|2021-11-30 02:02:50|10984.4|10969.4|10984.4|10969.4|10984.4|10969.4|10984.4|10969.4|3
1638237780000|2021-11-30 02:03:00|10984.5|10969.5|10980.4|10965.4|10984.5|10969.5|10980.4|10965.4|37
1638237790000|2021-11-30 02:03:10|10985|10947.5|10973.5|10948.5|10985|10952.7|10973.5|10942.3|7
1638237800000|2021-11-30 02:03:20|10973|10948|10962|10947|10974|10949|10962|10946.3|2
1638237810000|2021-11-30 02:03:30|10961|10946|10954|10939|10961|10946|10954|10939|11
1638237820000|2021-11-30 02:03:40|10953.8|10938.8|10948.2|10933.2|10953.8|10938.8|10948.2|10933.2|19
1638237830000|2021-11-30 02:03:50|10948.4|10933.4|10954|10939|10954|10939|10948.4|10933.4|2
1638237840000|2021-11-30 02:04:00|10954.2|10939.2|10954.2|10939.2|10956.5|10941.5|10953.7|10938.7|2
1638237850000|2021-11-30 02:04:10|10953.7|10938.7|10948.7|10933.7|10953.7|10938.7|10948.7|10933.7|3
1638237860000|2021-11-30 02:04:20|10961.8|10936.8|10971|10933.5|10971|10936.8|10961.8|10933.5|3
1638237870000|2021-11-30 02:04:30|10971.5|10934|10975.3|10950.3|10983.5|10950.3|10971.5|10934|0
1638237880000|2021-11-30 02:04:40|10982.1|10944.6|10967.3|10952.3|10983.9|10952.3|10967.3|10944.5|0
1638237890000|2021-11-30 02:04:50|10972.7|10947.7|10976.5|10951.5|10976.5|10952.3|10966.8|10935.4|2
1638237900000|2021-11-30 02:05:00|10978.5|10953.5|10982.1|10944.6|10986.2|10953.5|10978.5|10944.6|1
1638237910000|2021-11-30 02:05:10|10983.5|10946|10980.5|10943|10983.5|10946|10980.5|10943|0
1638237920000|2021-11-30 02:05:20|10979.4|10941.9|10978.4|10940.9|10979.4|10941.9|10978.4|10940.9|0
1638237930000|2021-11-30 02:05:30|10978.9|10941.4|10976.9|10939.4|10978.9|10941.4|10976.9|10939.4|2
1638237940000|2021-11-30 02:05:40|10975|10937.5|10975|10937.5|10975|10937.5|10975|10937.5|0
1638237950000|2021-11-30 02:05:50|10969.4|10954.4|10973.6|10936.1|10973.6|10955|10968.1|10934.6|1
1638237960000|2021-11-30 02:06:00|10972.7|10935.2|10974.5|10937|10975|10937.5|10970.4|10932.9|1
1638237970000|2021-11-30 02:06:10|10975.9|10938.4|10973|10935.5|10975.9|10938.4|10973|10935.5|1
1638237980000|2021-11-30 02:06:20|10972.5|10935|10972.5|10935|10972.5|10935|10972.5|10935|1
1638238000000|2021-11-30 02:06:40|10967.8|10952.8|10975.6|10950.6|10976.1|10953.6|10967.8|10950.6|2
1638238010000|2021-11-30 02:06:50|10954.8|10939.8|10954.8|10939.8|10954.8|10939.8|10954.8|10939.8|1
1638238020000|2021-11-30 02:07:00|10965.2|10940.2|10974.7|10937.2|10974.7|10940.2|10965.2|10937.2|4
1638238030000|2021-11-30 02:07:10|10975.4|10937.9|10956.7|10941.7|10975.4|10942.2|10956.7|10937.9|0
1638238040000|2021-11-30 02:07:20|10965.7|10940.7|10975.9|10938.4|10975.9|10940.7|10965.7|10937.7|1
1638238050000|2021-11-30 02:07:30|10974.9|10937.4|10975.4|10937.9|10975.4|10937.9|10974.9|10937.4|0
1638238060000|2021-11-30 02:07:40|10976.8|10939.3|10969.2|10944.2|10977.7|10946|10969.2|10939.3|1
1638238070000|2021-11-30 02:07:50|10967.8|10942.8|10968.7|10943.7|10968.7|10943.7|10967.8|10942.8|0
1638238090000|2021-11-30 02:08:10|10967.8|10942.8|10978.7|10941.2|10978.7|10946|10967.8|10941.2|1
1638238100000|2021-11-30 02:08:20|10971.7|10956.7|10958.5|10943.5|10974.9|10958.4|10958.5|10937.3|1
1638238110000|2021-11-30 02:08:30|10958.1|10943.1|10970.1|10945.1|10975.3|10956.1|10958.1|10937.8|27
1638238120000|2021-11-30 02:08:40|10971.1|10946.1|10972.1|10947.1|10972.1|10947.1|10971.1|10946.1|0
1638238130000|2021-11-30 02:08:50|10968.6|10953.6|10976.1|10951.1|10976.1|10953.6|10968.6|10951|0
1638238140000|2021-11-30 02:09:00|10975.6|10950.6|10967.3|10952.3|10975.6|10952.3|10967.3|10949.1|0
1638238150000|2021-11-30 02:09:10|10967.1|10952.1|10967.1|10952.1|10967.1|10952.1|10967.1|10952.1|0
1638238160000|2021-11-30 02:09:20|10972.6|10947.6|10972.6|10947.6|10972.6|10947.6|10972.6|10947.6|2
1638238180000|2021-11-30 02:09:40|10966.7|10951.7|10966.6|10951.6|10966.7|10951.7|10966.6|10951.6|1
1638238190000|2021-11-30 02:09:50|||||||||1
1638238200000|2021-11-30 02:10:00|10965.6|10950.6|10965.1|10950.1|10966.6|10951.6|10965.1|10950.1|2
1638238230000|2021-11-30 02:10:30|10966.6|10951.6|10966.6|10951.6|10966.6|10951.6|10966.6|10951.6|2
1638238240000|2021-11-30 02:10:40|10967.1|10952.1|10967.1|10952.1|10967.1|10952.1|10967.1|10952.1|0
1638238250000|2021-11-30 02:10:50|10972.7|10947.7|10972.7|10947.7|10972.7|10947.7|10972.7|10947.7|1
1638238260000|2021-11-30 02:11:00|10968.1|10953.1|10968.1|10953.1|10972.6|10953.1|10968.1|10947.6|0
1638238310000|2021-11-30 02:11:50|10968.2|10953.2|10968.1|10953.1|10968.6|10953.6|10968.1|10953.1|1
1638238320000|2021-11-30 02:12:00|10968.6|10953.6|10968.6|10953.6|10969.1|10954.1|10968.6|10953.6|1
1638238340000|2021-11-30 02:12:20|10977.6|10952.6|10977.8|10952.8|10978.1|10953.1|10977.4|10952.4|14
1638238360000|2021-11-30 02:12:40|10977.9|10952.9|10978|10953|10978|10953|10977.9|10952.9|1
1638238370000|2021-11-30 02:12:50|10978.9|10953.9|10979.5|10954.5|10979.5|10954.5|10978.9|10953.9|0
1638238380000|2021-11-30 02:13:00|10976.8|10961.8|10977|10962|10977|10962|10976.8|10961.8|0
1638238390000|2021-11-30 02:13:10|10982.9|10945.4|10978.1|10953.1|10982.9|10953.1|10977.1|10945.4|1
1638238400000|2021-11-30 02:13:20|10977.1|10952.1|10977.1|10952.1|10977.1|10952.1|10977.1|10952.1|0
1638238420000|2021-11-30 02:13:40|10977.6|10952.6|10977.6|10952.6|10977.6|10952.6|10977.6|10952.6|1
1638238430000|2021-11-30 02:13:50|10978|10953|10977.5|10952.5|10978|10953|10976.1|10951.1|0
1638238440000|2021-11-30 02:14:00|10976.1|10951.1|10976.1|10951.1|10976.1|10951.1|10976.1|10951.1|0
1638238450000|2021-11-30 02:14:10|10976.5|10951.5|10976.5|10951.5|10976.5|10951.5|10976.5|10951.5|0
1638238460000|2021-11-30 02:14:20|10975.5|10950.5|10971.9|10956.9|10975.5|10956.9|10971.9|10950.5|0
1638238480000|2021-11-30 02:14:40|10972|10957|10972.5|10957.5|10972.5|10957.5|10972|10957|1
1638238490000|2021-11-30 02:14:50|10972|10957|10975.1|10950.1|10975.1|10957.5|10972|10950.1|3
1638238500000|2021-11-30 02:15:00|10974.6|10949.6|10972|10957|10974.6|10957.5|10972|10949.6|23
1638238510000|2021-11-30 02:15:10|10972.4|10957.4|10972.5|10957.5|10972.5|10957.5|10972.4|10957.4|0
1638238520000|2021-11-30 02:15:20|10972|10957|10972.6|10957.6|10973|10958|10972|10957|0
1638238530000|2021-11-30 02:15:30|10972.1|10957.1|10972.1|10957.1|10972.1|10957.1|10972.1|10957.1|0
1638238540000|2021-11-30 02:15:40|10972|10957|10972.1|10957.1|10972.1|10957.1|10971.6|10956.6|3
1638238580000|2021-11-30 02:16:20|||||||||2
1638238590000|2021-11-30 02:16:30|10972|10957|10973.8|10948.8|10973.8|10957.5|10972|10948.8|25
1638238600000|2021-11-30 02:16:40|10973.5|10948.5|10973.5|10948.5|10974|10949|10973.5|10948.5|2
1638238610000|2021-11-30 02:16:50|10969.5|10954.5|10966|10951|10972.5|10954.5|10966|10947.5|0
1638238620000|2021-11-30 02:17:00|10965.4|10950.4|10965.4|10950.4|10965.4|10950.4|10965.4|10950.4|1
1638238630000|2021-11-30 02:17:10|10965.9|10950.9|10963.9|10948.9|10967.4|10952.4|10963.9|10948.9|0
1638238640000|2021-11-30 02:17:20|10967.2|10952.2|10965.4|10950.4|10967.4|10952.4|10965.4|10950.4|0
1638238660000|2021-11-30 02:17:40|10965.9|10950.9|10965.9|10950.9|10965.9|10950.9|10965.9|10950.9|2
1638238670000|2021-11-30 02:17:50|10965.4|10950.4|10972|10947|10973.9|10950.6|10965.4|10947|4
1638238680000|2021-11-30 02:18:00|10971.9|10946.9|10960.9|10945.9|10971.9|10946.9|10960.9|10945.9|0
1638238690000|2021-11-30 02:18:10|10960.4|10945.4|10960.9|10945.9|10960.9|10945.9|10960.4|10945.4|2
1638238700000|2021-11-30 02:18:20|10960.4|10945.4|10964.4|10949.4|10964.4|10949.4|10960.4|10945.4|5
1638238710000|2021-11-30 02:18:30|10965.3|10950.3|10965.3|10950.3|10965.3|10950.3|10965.3|10950.3|0
1638238720000|2021-11-30 02:18:40|10965.4|10950.4|10964.9|10949.9|10965.4|10950.4|10964.9|10949.9|0
1638238730000|2021-11-30 02:18:50|10971.4|10946.4|10971.4|10946.4|10971.4|10946.4|10971.4|10946.4|1
1638238740000|2021-11-30 02:19:00||10956.4||10956.4||10956.4||10956.4|0
1638238760000|2021-11-30 02:19:20|10971|10956|10970.4|10945.4|10971|10956|10970.4|10945.4|1
1638238770000|2021-11-30 02:19:30|10970.9|10945.9|10970.9|10945.9|10970.9|10945.9|10970.9|10945.9|0
1638238780000|2021-11-30 02:19:40|10970.6|10955.6|10971.4|10956.4|10971.4|10956.4|10970.6|10955.6|0
1638238790000|2021-11-30 02:19:50|10972.4|10957.4|10972.4|10957.4|10972.4|10957.4|10972.4|10957.4|1
1638238800000|2021-11-30 02:20:00|10971.9|10946.9|10971.9|10946.9|10971.9|10946.9|10971.9|10946.9|2
1638238820000|2021-11-30 02:20:20|10970.6|10955.6|10971.7|10956.7|10976.1|10961.1|10970.6|10955.6|5
1638238830000|2021-11-30 02:20:30|10971.4|10956.4|10981.9|10966.9|10981.9|10966.9|10971.4|10956.4|12
1638238840000|2021-11-30 02:20:40|10982.4|10967.4|10977.9|10962.9|10982.4|10967.4|10977.9|10953.9|2
1638238860000|2021-11-30 02:21:00|||||||||5
1638238870000|2021-11-30 02:21:10|10977.4|10962.4|10977.9|10962.9|10977.9|10962.9|10977.4|10962.4|2
1638238910000|2021-11-30 02:21:50|10977.4|10962.4|10977.9|10962.9|10977.9|10962.9|10977.4|10962.4|2
1638238920000|2021-11-30 02:22:00|10977.4|10962.4|10976.9|10961.9|10977.4|10962.4|10976.9|10961.9|0
1638238930000|2021-11-30 02:22:10|10976.4|10961.4|10976.4|10961.4|10976.4|10961.4|10976.4|10961.4|0
1638238950000|2021-11-30 02:22:30|10976.9|10961.9|10976.9|10961.9|10976.9|10961.9|10976.9|10961.9|1
1638238970000|2021-11-30 02:22:50|10977.9|10962.9|10977.9|10962.9|10977.9|10962.9|10977.9|10962.9|0
1638238980000|2021-11-30 02:23:00|10977.4|10962.4|10976.4|10961.4|10977.4|10962.4|10976.4|10961.4|3
1638238990000|2021-11-30 02:23:10|10977.4|10962.4|10977.9|10962.9|10977.9|10962.9|10977.4|10962.4|1
1638239010000|2021-11-30 02:23:30|10986.4|10961.4|10986.4|10961.4|10986.4|10961.4|10986.4|10961.4|7
1638239020000|2021-11-30 02:23:40|10986.9|10961.9|10986.4|10961.4|10986.9|10961.9|10986.4|10961.4|0
1638239030000|2021-11-30 02:23:50|10986.1|10971.1|10987.4|10972.4|10987.4|10972.4|10986.1|10971.1|0
1638239040000|2021-11-30 02:24:00|10986.4|10961.4|10986.4|10961.4|10986.4|10961.4|10986.4|10961.4|3
1638239070000|2021-11-30 02:24:30|10986.5|10971.5|10986.4|10961.4|10986.9|10971.9|10986.4|10961.4|3
1638239080000|2021-11-30 02:24:40|10983.9|10968.9|10983.4|10968.4|10983.9|10968.9|10983|10968|5
1638239100000|2021-11-30 02:25:00|10983|10968|10991.5|10966.5|10991.5|10968.7|10983|10966.5|39
1638239110000|2021-11-30 02:25:10|10990.5|10965.5|10991.6|10976.6|10992.5|10976.6|10985.9|10965.5|5
1638239120000|2021-11-30 02:25:20|10991.9|10976.9|10991.9|10976.9|10991.9|10976.9|10991.9|10976.9|1
1638239130000|2021-11-30 02:25:30|10991.5|10976.5|10991.4|10976.4|10991.5|10976.5|10991.4|10976.4|0
1638239150000|2021-11-30 02:25:50|10987.7|10972.7|10992.9|10977.9|10992.9|10977.9|10987.7|10972.7|1
1638239160000|2021-11-30 02:26:00|10991.4|10966.4|10991.4|10966.4|10991.4|10971.9|10986.9|10965|2
1638239170000|2021-11-30 02:26:10|10986.9|10971.9|10986.9|10971.9|10991.4|10972.9|10986.9|10966.4|0
1638239190000|2021-11-30 02:26:30|10988.3|10973.3|10989.5|10974.5|10989.5|10974.5|10987.9|10972.9|3
1638239200000|2021-11-30 02:26:40|10989|10974|10989.5|10974.5|10989.5|10974.5|10989|10974|0
1638239210000|2021-11-30 02:26:50|10989.9|10974.9|10989.9|10974.9|10989.9|10974.9|10989.9|10974.9|1
1638239220000|2021-11-30 02:27:00|10989.5|10974.5|10989.4|10974.4|10989.5|10974.5|10989.4|10974.4|5
1638239230000|2021-11-30 02:27:10|10989|10974|10989|10974|10989|10974|10989|10974|2
1638239250000|2021-11-30 02:27:30|10988.4|10973.4|10988.4|10973.4|10988.4|10973.4|10988.4|10973.4|0
1638239270000|2021-11-30 02:27:50|10989|10974|10989|10974|10989|10974|10989|10974|2
1638239290000|2021-11-30 02:28:10|10988.5|10973.5|10988.5|10973.5|10988.5|10973.5|10988.5|10973.5|0
1638239300000|2021-11-30 02:28:20|10988.4|10973.4|10988.4|10973.4|10988.4|10973.4|10988.4|10973.4|0
1638239320000|2021-11-30 02:28:40|10988.5|10973.5|10988.4|10973.4|10988.5|10973.5|10988.4|10973.4|2
1638239340000|2021-11-30 02:29:00|||||||||5
1638239360000|2021-11-30 02:29:20|10988.5|10973.5|10989|10974|10989|10974|10988.5|10973.5|1
1638239400000|2021-11-30 02:30:00|10988.9|10973.9|10988.7|10963.7|10990.5|10975.5|10988.3|10963.3|10
1638239410000|2021-11-30 02:30:10|10985.6|10970.6|10985.9|10970.9|10986.2|10971.2|10985.6|10970.6|0
1638239420000|2021-11-30 02:30:20|10985.8|10970.8|10985.8|10970.8|10985.8|10970.8|10985.8|10970.8|8
1638239440000|2021-11-30 02:30:40|||||||||1
1638239450000|2021-11-30 02:30:50|10985.3|10970.3|10985.2|10970.2|10985.3|10970.3|10985.2|10970.2|0
1638239490000|2021-11-30 02:31:30|10982.9|10967.9|10983|10968|10983|10968|10982.9|10967.9|1
1638239520000|2021-11-30 02:32:00|10977.1|10962.1|10977.1|10962.1|10977.1|10962.1|10977.1|10962.1|3
1638239530000|2021-11-30 02:32:10|10976.1|10961.1|10976.1|10961.1|10976.1|10961.1|10976.1|10961.1|2
1638239540000|2021-11-30 02:32:20|10973.4|10958.4|10970.9|10955.9|10973.4|10958.4|10970.4|10955.4|2
1638239560000|2021-11-30 02:32:40|10968.6|10953.6|10967.9|10952.9|10968.6|10953.6|10967.9|10952.9|1
1638239570000|2021-11-30 02:32:50|10970.3|10955.3|10970.3|10955.3|10970.3|10955.3|10970.3|10955.3|12
1638239580000|2021-11-30 02:33:00|10974|10959|10974|10959|10974|10959|10974|10959|0
1638239600000|2021-11-30 02:33:20|10973.5|10958.5|10973.5|10958.5|10973.5|10958.5|10973.5|10958.5|0
1638239620000|2021-11-30 02:33:40|10974|10959|10971.1|10956.1|10974|10959|10971.1|10956.1|0
1638239650000|2021-11-30 02:34:10|10968.1|10953.1|10968.1|10953.1|10968.1|10953.1|10968.1|10953.1|0
1638239660000|2021-11-30 02:34:20|||||||||1
1638239690000|2021-11-30 02:34:50|10966.6|10951.6|10966.6|10951.6|10966.6|10951.6|10966.6|10951.6|0
1638239700000|2021-11-30 02:35:00|10966.4|10951.4|10963.5|10948.5|10966.4|10951.4|10963.5|10948.5|5
1638239790000|2021-11-30 02:36:30|10964|10949|10964|10949|10964|10949|10964|10949|1
1638239820000|2021-11-30 02:37:00|10963.5|10948.5|10964|10949|10964|10949|10963.5|10948.5|3
1638239830000|2021-11-30 02:37:10|||||||||1
1638239840000|2021-11-30 02:37:20|10962.6|10947.6|10962.5|10947.5|10962.6|10947.6|10962.5|10947.5|0
1638239880000|2021-11-30 02:38:00|||||||||1
1638239890000|2021-11-30 02:38:10|10961.6|10946.6|10961.5|10946.5|10961.6|10946.6|10961.5|10946.5|0
1638239910000|2021-11-30 02:38:30|10962.8|10947.8|10962.8|10947.8|10962.8|10947.8|10962.8|10947.8|1
1638239920000|2021-11-30 02:38:40|10971.6|10956.6|10972.1|10957.1|10972.1|10957.1|10971.6|10956.6|1
1638239930000|2021-11-30 02:38:50|10970.6|10955.6|10970.6|10955.6|10970.6|10955.6|10970.6|10955.6|0
1638239960000|2021-11-30 02:39:20|||||||||1
1638240010000|2021-11-30 02:40:10|10972.1|10957.1|10972.1|10957.1|10972.1|10957.1|10972.1|10957.1|0
1638240020000|2021-11-30 02:40:20|10970.6|10955.6|10970.6|10955.6|10970.6|10955.6|10970.6|10955.6|7
1638240030000|2021-11-30 02:40:30|10967.1|10952.1|10967.1|10952.1|10967.1|10952.1|10967.1|10952.1|1
1638240040000|2021-11-30 02:40:40|10962.9|10947.9|10962.9|10947.9|10962.9|10947.9|10962.9|10947.9|16
1638240060000|2021-11-30 02:41:00|10963|10948|10963|10948|10963|10948|10963|10948|1
1638240080000|2021-11-30 02:41:20|10960.6|10945.6|10960.5|10945.5|10960.6|10945.6|10960.5|10945.5|0
1638240090000|2021-11-30 02:41:30|10953.1|10938.1|10953.1|10938.1|10953.1|10938.1|10953.1|10938.1|18
1638240100000|2021-11-30 02:41:40|10952.6|10937.6|10952.6|10937.6|10952.6|10937.6|10952.6|10937.6|1
1638240110000|2021-11-30 02:41:50|10953.1|10938.1|10953.1|10938.1|10953.1|10938.1|10953.1|10938.1|2
1638240120000|2021-11-30 02:42:00|10951.7|10936.7|10951.2|10936.2|10951.7|10936.7|10951.2|10936.2|7
1638240130000|2021-11-30 02:42:10|||||||||9
1638240140000|2021-11-30 02:42:20|10950.7|10935.7|10950.2|10935.2|10950.7|10935.7|10950.2|10935.2|11
1638240150000|2021-11-30 02:42:30|10949.3|10934.3|10949.2|10934.2|10949.3|10934.3|10949.2|10934.2|0
1638240170000|2021-11-30 02:42:50|10949.4|10934.4|10951.7|10936.7|10951.7|10936.7|10949.4|10934.4|1
1638240180000|2021-11-30 02:43:00|10951.8|10936.8|10957.1|10942.1|10962.4|10942.1|10951.8|10936|1
1638240190000|2021-11-30 02:43:10|10962.7|10937.7|10962.7|10937.7|10964.6|10949.6|10957.1|10937.6|4
1638240200000|2021-11-30 02:43:20|10956.7|10941.7|10956.8|10941.8|10961.8|10942.2|10956.2|10936.8|3
1638240210000|2021-11-30 02:43:30|10957.2|10942.2|10956.2|10941.2|10957.2|10942.2|10956.2|10941.2|0
1638240220000|2021-11-30 02:43:40|10957.3|10942.3|10955.3|10940.3|10962.8|10942.4|10955.3|10934.8|20
1638240230000|2021-11-30 02:43:50|10956.3|10941.3|10956.4|10941.4|10956.4|10941.4|10953.8|10938.8|17
1638240240000|2021-11-30 02:44:00|10955.9|10940.9|10974.3|10936.8|10974.7|10941|10955.9|10933.6|12
1638240250000|2021-11-30 02:44:10|10974.7|10937.2|10968|10943|10975.3|10943.1|10968|10936.4|2
1638240260000|2021-11-30 02:44:20|10968.9|10943.9|10970.4|10945.4|10971.8|10951.3|10966.3|10943.9|0
1638240270000|2021-11-30 02:44:30|10970.3|10945.3|10968.4|10943.4|10970.8|10945.8|10968.4|10943.4|1
1638240280000|2021-11-30 02:44:40|10962.5|10947.5|10969.4|10944.4|10969.9|10947.5|10961.9|10941|2
1638240290000|2021-11-30 02:44:50|10969.9|10944.9|10966.5|10941.5|10972.3|10945.8|10965.6|10934.8|2
1638240300000|2021-11-30 02:45:00|10967|10942|10976.4|10938.9|10976.4|10942.5|10966|10937.2|35
1638240320000|2021-11-30 02:45:20|10970.7|10945.7|10971.6|10946.6|10971.6|10946.6|10970.7|10945.7|6
1638240330000|2021-11-30 02:45:30|10971.1|10946.1|10972.5|10947.5|10972.5|10947.5|10971.1|10946.1|0
1638240340000|2021-11-30 02:45:40|10968.5|10953.5|10968.9|10953.9|10972.5|10954.8|10968.5|10947.5|0
1638240350000|2021-11-30 02:45:50|10968.6|10953.6|10972.9|10935.4|10972.9|10953.6|10968.6|10935.4|9
1638240360000|2021-11-30 02:46:00|10973.8|10936.3|10972.9|10935.4|10973.8|10936.3|10972.9|10935.4|0
1638240370000|2021-11-30 02:46:10|10968|10943|10968.5|10943.5|10968.9|10943.9|10968|10943|1
1638240380000|2021-11-30 02:46:20|10968.4|10943.4|10951.7|10936.7|10968.4|10943.4|10951.7|10936.7|2
1638240410000|2021-11-30 02:46:50|10948.4|10933.4|10949.4|10934.4|10949.4|10934.4|10948|10933|4
1638240420000|2021-11-30 02:47:00|10949|10934|10945.7|10920.7|10951|10934|10945.7|10913.5|24
1638240430000|2021-11-30 02:47:10|10943.8|10918.8|10943.8|10918.8|10944.2|10919.2|10943.8|10918.8|1
1638240440000|2021-11-30 02:47:20|10944.2|10919.2|10949.5|10912|10949.5|10919.7|10944.2|10912|7
1638240450000|2021-11-30 02:47:30|10949|10911.5|10949|10911.5|10949|10911.5|10949|10911.5|3
1638240500000|2021-11-30 02:48:20|10941.8|10916.8|10941.2|10916.2|10941.8|10916.8|10941.2|10916.2|0
1638240520000|2021-11-30 02:48:40|10934.3|10919.3|10927.2|10912.2|10934.3|10919.3|10924.2|10909.2|22
1638240530000|2021-11-30 02:48:50|10926.2|10911.2|10926.2|10911.2|10926.2|10911.2|10926.2|10911.2|29
1638240540000|2021-11-30 02:49:00|||||||||5
1638240560000|2021-11-30 02:49:20|10926.7|10911.7|10926.2|10911.2|10926.7|10911.7|10926.2|10911.2|0
1638240580000|2021-11-30 02:49:40|||||||||1
1638240600000|2021-11-30 02:50:00|10926.7|10911.7|10926.7|10911.7|10926.7|10911.7|10926.7|10911.7|1
1638240610000|2021-11-30 02:50:10|10926.8|10911.8|10927.7|10912.7|10927.7|10912.7|10926.8|10911.8|5
1638240630000|2021-11-30 02:50:30|10924.9|10909.9|10922.6|10907.6|10924.9|10909.9|10922.6|10907.6|7
1638240640000|2021-11-30 02:50:40|10922.8|10907.8|10925.6|10910.6|10925.6|10910.6|10922.8|10907.8|1
1638240660000|2021-11-30 02:51:00|10926.6|10911.6|10925.6|10910.6|10926.6|10911.6|10925.6|10910.6|1
1638240670000|2021-11-30 02:51:10|10925.1|10910.1|10925.1|10910.1|10925.1|10910.1|10925.1|10910.1|0
1638240690000|2021-11-30 02:51:30|10923.7|10908.7|10923.6|10908.6|10923.7|10908.7|10923.6|10908.6|0
1638240700000|2021-11-30 02:51:40|10923.1|10908.1|10923.1|10908.1|10923.1|10908.1|10923.1|10908.1|0
1638240710000|2021-11-30 02:51:50|10922.1|10907.1|10924.1|10909.1|10924.1|10909.1|10922.1|10907.1|2
1638240720000|2021-11-30 02:52:00|10922.2|10907.2|10923.2|10908.2|10923.2|10908.2|10921.7|10906.7|5
1638240730000|2021-11-30 02:52:10|10924.6|10909.6|10924.6|10909.6|10924.6|10909.6|10924.6|10909.6|0
1638240780000|2021-11-30 02:53:00|10923.2|10908.2|10922.2|10907.2|10923.2|10908.2|10922.2|10907.2|4
1638240790000|2021-11-30 02:53:10|||||||||1
1638240800000|2021-11-30 02:53:20|10921.2|10906.2|10920.7|10905.7|10921.2|10906.2|10920.7|10905.7|4
1638240810000|2021-11-30 02:53:30|10922.2|10907.2|10922.7|10907.7|10922.7|10907.7|10922.2|10907.2|2
1638240840000|2021-11-30 02:54:00|10922.8|10907.8|10932.5|10917.5|10932.9|10917.9|10922.8|10907.8|10
1638240850000|2021-11-30 02:54:10|10932.4|10917.4|10937.9|10922.9|10937.9|10922.9|10932.4|10917.4|2
1638240860000|2021-11-30 02:54:20|10938|10923|10939.4|10924.4|10939.4|10924.4|10938|10923|1
1638240870000|2021-11-30 02:54:30|10938.9|10923.9|10938.9|10923.9|10938.9|10923.9|10938.9|10923.9|0
1638240900000|2021-11-30 02:55:00|10939|10924|10953.7|10938.7|10957|10942|10939|10924|62
1638240910000|2021-11-30 02:55:10|10953.5|10938.5|10957|10942|10957|10942|10953.5|10938.5|6
1638240920000|2021-11-30 02:55:20|10960|10945|10960|10945|10960|10945|10960|10945|1
1638240950000|2021-11-30 02:55:50|10953|10938|10950|10935|10953|10938|10950|10935|2
1638240960000|2021-11-30 02:56:00|10953.8|10916.3|10953.8|10916.3|10953.8|10916.3|10953.8|10916.3|1
1638240970000|2021-11-30 02:56:10|10953.5|10916|10952.1|10927.1|10955.5|10927.5|10947|10916|5
1638240980000|2021-11-30 02:56:20|10951.7|10926.7|10954.1|10939.1|10956.9|10941.9|10944.6|10926.7|5
1638240990000|2021-11-30 02:56:30|10953.6|10938.6|10955.1|10940.1|10957.6|10942.6|10953.1|10938.1|3
1638241010000|2021-11-30 02:56:50|10953.6|10938.6|10943.2|10928.2|10953.6|10938.6|10943.2|10928.2|3
1638241020000|2021-11-30 02:57:00|10940.4|10925.4|10945.3|10920.3|10958.2|10925.4|10940.4|10916.7|8
1638241030000|2021-11-30 02:57:10|10945.2|10920.2|10935.7|10920.7|10945.2|10923.8|10935.7|10919.2|6
1638241050000|2021-11-30 02:57:30|10933.8|10918.8|10933.8|10918.8|10933.8|10918.8|10933.8|10918.8|1
1638241060000|2021-11-30 02:57:40|10933.3|10918.3|10933.3|10918.3|10933.3|10918.3|10933.3|10918.3|8
1638241090000|2021-11-30 02:58:10|10934.2|10909.2|10932.1|10917.1|10935.8|10917.1|10932.1|10909.2|7
1638241100000|2021-11-30 02:58:20|10932.3|10917.3|10934.1|10919.1|10934.1|10919.1|10932.3|10917.3|4
1638241130000|2021-11-30 02:58:50|10936.1|10921.1|10941.7|10926.7|10947.3|10926.7|10935.6|10920.6|4
1638241140000|2021-11-30 02:59:00|10940.7|10925.7|10940.7|10925.7|10940.7|10925.7|10940.7|10925.7|0
1638241160000|2021-11-30 02:59:20|10941.7|10926.7|10942.7|10927.7|10948.2|10927.7|10940.7|10923.2|2
1638241170000|2021-11-30 02:59:30|10941.7|10926.7|10949.5|10934.5|10949.5|10934.5|10940.2|10925.2|5
1638241180000|2021-11-30 02:59:40|10947.7|10932.7|10948.7|10933.7|10949.6|10934.6|10946.2|10931.2|5
1638241200000|2021-11-30 03:00:00|10947.3|10932.3|10947.2|10932.2|10947.3|10932.3|10947.2|10932.2|0
1638241210000|2021-11-30 03:00:10|10946.7|10931.7|10945.7|10930.7|10946.7|10931.7|10945.7|10930.7|1
1638241240000|2021-11-30 03:00:40|10945.2|10930.2|10945.2|10930.2|10945.2|10930.2|10945.2|10930.2|0
1638241270000|2021-11-30 03:01:10|10945.7|10930.7|10945.2|10930.2|10946.2|10931.2|10945.2|10930.2|1
1638241290000|2021-11-30 03:01:30|10945.3|10930.3|10946.2|10931.2|10947.2|10932.2|10945.3|10930.3|4
1638241300000|2021-11-30 03:01:40|10947.2|10932.2|10946.2|10931.2|10947.2|10932.2|10946.2|10931.2|1
1638241310000|2021-11-30 03:01:50|10947.2|10932.2|10946.2|10931.2|10947.2|10932.2|10946.2|10931.2|1
1638241340000|2021-11-30 03:02:20|10946.7|10931.7|10946.2|10931.2|10946.7|10931.7|10946.2|10931.2|1
1638241350000|2021-11-30 03:02:30|10947.2|10932.2|10947.2|10932.2|10947.2|10932.2|10947.2|10932.2|0
1638241380000|2021-11-30 03:03:00|10945.2|10930.2|10945.2|10930.2|10945.2|10930.2|10945.2|10930.2|1
1638241430000|2021-11-30 03:03:50|10945.7|10930.7|10944.7|10929.7|10945.7|10930.7|10944.7|10929.7|1
1638241480000|2021-11-30 03:04:40|10944.2|10929.2|10944.2|10929.2|10944.2|10929.2|10944.2|10929.2|13
1638241490000|2021-11-30 03:04:50|10942.8|10927.8|10942.2|10927.2|10942.8|10927.8|10942.2|10927.2|0
1638241500000|2021-11-30 03:05:00|10941.5|10926.5|10934|10919|10941.5|10926.5|10934|10919|1
1638241510000|2021-11-30 03:05:10|10934.2|10919.2|10934.2|10919.2|10934.2|10919.2|10934.2|10919.2|0
1638241530000|2021-11-30 03:05:30|10936.7|10921.7|10936.2|10921.2|10936.7|10921.7|10936.2|10921.2|1
1638241540000|2021-11-30 03:05:40|10938.6|10923.6|10933.3|10918.3|10938.6|10923.6|10927.9|10910.9|2
1638241550000|2021-11-30 03:05:50|10932.8|10917.8|10931.9|10916.9|10934.3|10919.3|10931.9|10916.9|1
1638241580000|2021-11-30 03:06:20|10932.9|10917.9|10938.9|10913.9|10940.4|10917.9|10932.9|10913.9|2
1638241590000|2021-11-30 03:06:30|10938.4|10913.4|10937.9|10922.9|10941.7|10923.4|10930.1|10913.4|1
1638241610000|2021-11-30 03:06:50|10932.8|10917.8|10930.3|10915.3|10932.8|10917.8|10930.3|10915.3|0
1638241620000|2021-11-30 03:07:00|10931.7|10916.7|10933.8|10918.8|10934.6|10919.6|10931.7|10916.7|3
1638241650000|2021-11-30 03:07:30|10933.7|10918.7|10933.7|10918.7|10933.7|10918.7|10933.7|10918.7|0
1638241690000|2021-11-30 03:08:10|10933.5|10918.5|10933.5|10918.5|10933.5|10918.5|10933.5|10918.5|0
1638241720000|2021-11-30 03:08:40|10936.5|10921.5|10935.3|10920.3|10936.5|10921.5|10935.1|10920.1|0
1638241740000|2021-11-30 03:09:00|10933|10918|10933.3|10918.3|10935.9|10920.9|10933|10918|5
1638241750000|2021-11-30 03:09:10|10933.2|10918.2|10932.8|10917.8|10933.6|10918.6|10931.3|10916.3|2
1638241780000|2021-11-30 03:09:40|10934.8|10919.8|10933|10918|10941.3|10920.3|10933|10916.3|1
1638241800000|2021-11-30 03:10:00|10932.8|10917.8|10932.8|10917.8|10932.8|10917.8|10932.8|10917.8|0
1638241850000|2021-11-30 03:10:50|10931.4|10916.4|10931.1|10916.1|10931.4|10916.4|10931.1|10916.1|0
1638241900000|2021-11-30 03:11:40|10931.3|10916.3|10931.3|10916.3|10931.3|10916.3|10931.3|10916.3|0
1638242010000|2021-11-30 03:13:30|10931.1|10916.1|10928.7|10913.7|10931.1|10916.1|10928.7|10913.7|1
1638242030000|2021-11-30 03:13:50|10936.2|10911.2|10936.7|10911.7|10936.7|10911.7|10936.2|10911.2|1
1638242160000|2021-11-30 03:16:00|10938.5|10913.5|10939.6|10914.6|10939.6|10914.6|10938.5|10913.5|0
1638242180000|2021-11-30 03:16:20|10940.6|10915.6|10939.6|10914.6|10940.6|10915.6|10939.6|10914.6|0
1638242190000|2021-11-30 03:16:30|10940.6|10915.6|10940.6|10915.6|10940.6|10915.6|10940.6|10915.6|0
1638242200000|2021-11-30 03:16:40|10939.7|10914.7|10939.7|10914.7|10939.7|10914.7|10939.7|10914.7|0
1638242220000|2021-11-30 03:17:00|10939.6|10914.6|10939.6|10914.6|10939.6|10914.6|10939.6|10914.6|0
1638242230000|2021-11-30 03:17:10|10942.1|10904.6|10942.1|10904.6|10942.1|10904.6|10942.1|10904.6|22
1638242240000|2021-11-30 03:17:20|10941.1|10903.6|10940.1|10902.6|10941.1|10903.6|10940.1|10902.6|0
1638242250000|2021-11-30 03:17:30|10932.9|10907.9|10924.8|10909.8|10932.9|10909.8|10924.8|10905.3|0
1638242260000|2021-11-30 03:17:40|10924.3|10909.3|10921.1|10906.1|10924.3|10909.3|10921.1|10906.1|1
1638242270000|2021-11-30 03:17:50|10919.9|10904.9|10919.8|10904.8|10919.9|10904.9|10919.8|10904.8|1
1638242280000|2021-11-30 03:18:00|||||||||3
1638242310000|2021-11-30 03:18:30|10919.3|10904.3|10919.3|10904.3|10919.3|10904.3|10919.3|10904.3|6
1638242320000|2021-11-30 03:18:40|||||||||2
1638242340000|2021-11-30 03:19:00|10918.8|10903.8|10922.8|10907.8|10922.8|10907.8|10918.8|10903.8|11
1638242350000|2021-11-30 03:19:10|10922.3|10907.3|10922.3|10907.3|10922.3|10907.3|10922.3|10907.3|0
1638242410000|2021-11-30 03:20:10|10921.8|10906.8|10917.5|10902.5|10921.8|10906.8|10915|10900|21
1638242420000|2021-11-30 03:20:20|10916.6|10901.6|10916.5|10901.5|10916.6|10901.6|10916.5|10901.5|2
1638242430000|2021-11-30 03:20:30|||||||||2
1638242440000|2021-11-30 03:20:40|||||||||1
1638242450000|2021-11-30 03:20:50|10912.8|10897.8|10912.8|10897.8|10912.8|10897.8|10912.8|10897.8|13
1638242460000|2021-11-30 03:21:00|||||||||4
1638242470000|2021-11-30 03:21:10|10910|10895|10907.8|10892.8|10910|10895|10907.8|10892.8|1
1638242480000|2021-11-30 03:21:20|||||||||1
1638242490000|2021-11-30 03:21:30|10909.3|10894.3|10909.3|10894.3|10909.3|10894.3|10909.3|10894.3|3
1638242500000|2021-11-30 03:21:40|10912.7|10897.7|10912.7|10897.7|10912.7|10897.7|10912.7|10897.7|1
1638242520000|2021-11-30 03:22:00|10912.8|10897.8|10900.1|10885.1|10912.8|10897.8|10900.1|10885.1|47
1638242530000|2021-11-30 03:22:10|10899.6|10884.6|10899.6|10884.6|10899.6|10884.6|10899.6|10884.6|2
1638242540000|2021-11-30 03:22:20|||||||||4
1638242550000|2021-11-30 03:22:30|||||||||1
1638242570000|2021-11-30 03:22:50|||||||||10
1638242580000|2021-11-30 03:23:00|||||||||6
1638242590000|2021-11-30 03:23:10|10900.5|10885.5|10900.6|10885.6|10900.6|10885.6|10900.5|10885.5|0
1638242610000|2021-11-30 03:23:30|10903.1|10888.1|10903.1|10888.1|10903.1|10888.1|10903.1|10888.1|1
1638242620000|2021-11-30 03:23:40|10903.5|10888.5|10903.5|10888.5|10903.5|10888.5|10903.5|10888.5|0
1638242630000|2021-11-30 03:23:50|10904|10889|10904|10889|10904|10889|10904|10889|0
1638242640000|2021-11-30 03:24:00|10904.3|10889.3|10914.5|10889.5|10914.5|10889.5|10904.3|10888.5|3
1638242650000|2021-11-30 03:24:10|10923.2|10885.7|10923.7|10886.2|10923.7|10886.2|10923.2|10885.7|5
1638242660000|2021-11-30 03:24:20|10923.3|10885.8|10913.7|10898.7|10923.3|10898.7|10913.4|10885.8|1
1638242670000|2021-11-30 03:24:30|10912.7|10897.7|10907.4|10892.4|10912.7|10897.7|10905.5|10890.5|2
1638242680000|2021-11-30 03:24:40|10907.5|10892.5|10901.6|10886.6|10907.5|10892.5|10901.6|10886.6|41
1638242690000|2021-11-30 03:24:50|10903.9|10888.9|10904.2|10889.2|10904.2|10889.2|10903.6|10888.6|2
1638242700000|2021-11-30 03:25:00|10906.5|10891.5|10906.7|10891.7|10906.7|10891.7|10906.5|10891.5|1
1638242730000|2021-11-30 03:25:30|10908.1|10893.1|10903.7|10888.7|10908.1|10893.1|10903.7|10888.7|5
1638242740000|2021-11-30 03:25:40|10903.1|10888.1|10903.1|10888.1|10903.1|10888.1|10903.1|10888.1|1
1638242750000|2021-11-30 03:25:50|10903|10888|10900.6|10885.6|10903|10888|10900.6|10885.6|9
1638242760000|2021-11-30 03:26:00|||||||||5
1638242790000|2021-11-30 03:26:30|10906.2|10891.2|10906.2|10891.2|10906.2|10891.2|10906.2|10891.2|1
1638242800000|2021-11-30 03:26:40|10916.2|10892.2|10917.7|10892.7|10918.2|10896.8|10911.7|10892.2|3
1638242810000|2021-11-30 03:26:50|10911.7|10896.7|10910.7|10895.7|10911.7|10896.7|10910.7|10895.7|0
1638242840000|2021-11-30 03:27:20|10906.8|10891.8|10905.9|10890.9|10906.8|10891.8|10905.9|10890.9|0
1638242850000|2021-11-30 03:27:30|10904.9|10889.9|10904.9|10889.9|10904.9|10889.9|10904.9|10889.9|0
1638242860000|2021-11-30 03:27:40|10903.3|10888.3|10903.3|10888.3|10903.3|10888.3|10903.3|10888.3|0
1638242870000|2021-11-30 03:27:50|10901.9|10886.9|10901.8|10886.8|10901.9|10886.9|10901.8|10886.8|0
1638242890000|2021-11-30 03:28:10|10901.2|10886.2|10901.2|10886.2|10901.2|10886.2|10901.2|10886.2|0
1638242910000|2021-11-30 03:28:30|10901|10886|10901.1|10886.1|10901.1|10886.1|10898.5|10883.5|7
1638242920000|2021-11-30 03:28:40|10900.6|10885.6|10900.6|10885.6|10900.6|10885.6|10900.6|10885.6|0
1638242930000|2021-11-30 03:28:50|10898.5|10883.5|10898.5|10883.5|10898.5|10883.5|10898.5|10883.5|2
1638242940000|2021-11-30 03:29:00|10898.7|10883.7|10903.4|10888.4|10903.4|10888.4|10898.7|10883.7|10
1638242950000|2021-11-30 03:29:10|10904.4|10889.4|10904.4|10889.4|10904.4|10889.4|10904.4|10889.4|1
1638242960000|2021-11-30 03:29:20|||||||||1
1638242980000|2021-11-30 03:29:40|10906.1|10891.1|10906.1|10891.1|10906.1|10891.1|10906.1|10891.1|0
1638242990000|2021-11-30 03:29:50|10905.7|10890.7|10909.4|10894.4|10909.4|10894.4|10905.7|10890.7|0
1638243010000|2021-11-30 03:30:10|10908.4|10893.4|10909.9|10894.9|10909.9|10894.9|10908.4|10893.4|0
1638243070000|2021-11-30 03:31:10|||||||||1
1638243080000|2021-11-30 03:31:20|||||||||1
1638243090000|2021-11-30 03:31:30|10910|10895|10911.5|10886.5|10911.5|10895|10910|10886.5|2
1638243100000|2021-11-30 03:31:40|10911.7|10886.7|10911.7|10886.7|10911.7|10886.7|10911.7|10886.7|2
1638243110000|2021-11-30 03:31:50|||||||||1
1638243120000|2021-11-30 03:32:00|||||||||2
1638243140000|2021-11-30 03:32:20|10912.1|10887.1|10912.1|10887.1|10912.1|10887.1|10912.1|10887.1|0
1638243210000|2021-11-30 03:33:30|10912.6|10887.6|10912.6|10887.6|10912.6|10887.6|10912.6|10887.6|0
1638243230000|2021-11-30 03:33:50|10912.1|10887.1|10906.1|10891.1|10912.1|10891.1|10906.1|10887.1|0
1638243240000|2021-11-30 03:34:00|10905.7|10890.7|10902.6|10887.6|10906.1|10891.1|10902.6|10887.6|0
1638243370000|2021-11-30 03:36:10|||||||||1
1638243390000|2021-11-30 03:36:30|10902.5|10887.5|10902.5|10887.5|10902.5|10887.5|10902.5|10887.5|0
1638243450000|2021-11-30 03:37:30|10902|10887|10894.5|10879.5|10902|10887|10894|10879|1
1638243530000|2021-11-30 03:38:50|10894|10879|10893|10878|10894|10879|10893|10878|0
1638243540000|2021-11-30 03:39:00|10892.8|10877.8|10886.9|10871.9|10892.8|10877.8|10886.9|10871.9|20
1638243570000|2021-11-30 03:39:30|10886|10871|10886|10871|10886|10871|10886|10871|1
1638243580000|2021-11-30 03:39:40|10885.9|10870.9|10885.9|10870.9|10885.9|10870.9|10885.9|10870.9|1
1638243600000|2021-11-30 03:40:00|||||||||3
1638243610000|2021-11-30 03:40:10|10882.5|10867.5|10882.5|10867.5|10882.5|10867.5|10882.5|10867.5|1
1638243620000|2021-11-30 03:40:20|||||||||5
1638243630000|2021-11-30 03:40:30|||||||||2
1638243650000|2021-11-30 03:40:50|||||||||1
1638243660000|2021-11-30 03:41:00|10882.4|10867.4|10882.4|10867.4|10882.4|10867.4|10882.4|10867.4|2
1638243680000|2021-11-30 03:41:20|||||||||1
1638243710000|2021-11-30 03:41:50|10884.9|10869.9|10884.9|10869.9|10884.9|10869.9|10884.9|10869.9|1
1638243720000|2021-11-30 03:42:00|10885.4|10870.4|10885.4|10870.4|10885.4|10870.4|10885.4|10870.4|1
1638243750000|2021-11-30 03:42:30|10884.4|10869.4|10884.4|10869.4|10884.4|10869.4|10884.4|10869.4|0
1638243770000|2021-11-30 03:42:50|10885.3|10870.3|10885.4|10870.4|10885.4|10870.4|10885.3|10870.3|0
1638243790000|2021-11-30 03:43:10|10883.1|10868.1|10883.1|10868.1|10883.1|10868.1|10883.1|10868.1|5
1638243810000|2021-11-30 03:43:30|10882.9|10867.9|10882.9|10867.9|10882.9|10867.9|10882.9|10867.9|1
1638243930000|2021-11-30 03:45:30|10881.9|10866.9|10881.9|10866.9|10881.9|10866.9|10881.9|10866.9|0
1638244120000|2021-11-30 03:48:40|10874.5|10859.5|10874.5|10859.5|10874.5|10859.5|10874.5|10859.5|5
1638244140000|2021-11-30 03:49:00|||||||||5
1638244150000|2021-11-30 03:49:10|||||||||3
1638244160000|2021-11-30 03:49:20|||||||||3
1638244170000|2021-11-30 03:49:30|||||||||3
1638244180000|2021-11-30 03:49:40|||||||||3
1638244190000|2021-11-30 03:49:50|10873.6|10858.6|10873.6|10858.6|10873.6|10858.6|10873.6|10858.6|1
1638244270000|2021-11-30 03:51:10|10872.6|10857.6|10872.6|10857.6|10872.6|10857.6|10872.6|10857.6|4
1638244320000|2021-11-30 03:52:00|10872|10857|10872|10857|10872|10857|10872|10857|2
1638244330000|2021-11-30 03:52:10|10872.5|10857.5|10872.5|10857.5|10872.5|10857.5|10872.5|10857.5|0
1638244340000|2021-11-30 03:52:20|10871.5|10856.5|10872|10857|10872|10857|10871.5|10856.5|2
1638244350000|2021-11-30 03:52:30|10871.9|10856.9|10871.4|10856.4|10871.9|10856.9|10871.4|10856.4|9
1638244370000|2021-11-30 03:52:50|||||||||5
1638244390000|2021-11-30 03:53:10|10869.9|10854.9|10869.9|10854.9|10869.9|10854.9|10869.9|10854.9|0
1638244400000|2021-11-30 03:53:20|10869.8|10854.8|10867.5|10852.5|10869.8|10854.8|10867.5|10852.5|15
1638244410000|2021-11-30 03:53:30|10866.5|10851.5|10866.5|10851.5|10866.5|10851.5|10866.5|10851.5|0
1638244420000|2021-11-30 03:53:40|||||||||5
1638244430000|2021-11-30 03:53:50|10866|10851|10866|10851|10866|10851|10866|10851|0
1638244450000|2021-11-30 03:54:10|||||||||1
1638244500000|2021-11-30 03:55:00|10865.5|10850.5|10865.5|10850.5|10865.5|10850.5|10865.5|10850.5|5
1638244520000|2021-11-30 03:55:20|10864.1|10849.1|10864.1|10849.1|10864.1|10849.1|10864.1|10849.1|0
1638244580000|2021-11-30 03:56:20|||||||||1
1638244590000|2021-11-30 03:56:30|10863.1|10848.1|10863.1|10848.1|10863.1|10848.1|10863.1|10848.1|0
1638244610000|2021-11-30 03:56:50|||||||||2
1638244640000|2021-11-30 03:57:20|||||||||2
1638244650000|2021-11-30 03:57:30|10863.2|10848.2|10865.1|10850.1|10865.1|10850.1|10863.2|10848.2|1
1638244690000|2021-11-30 03:58:10|10865.5|10850.5|10865.6|10850.6|10866|10851|10865.5|10850.5|3
1638244700000|2021-11-30 03:58:20|10866.5|10851.5|10866.5|10851.5|10866.5|10851.5|10866.5|10851.5|0
1638244730000|2021-11-30 03:58:50|10868.4|10853.4|10867.5|10852.5|10868.4|10853.4|10866.5|10851.5|1
1638244740000|2021-11-30 03:59:00|||||||||1
1638244750000|2021-11-30 03:59:10|||||||||2
1638244770000|2021-11-30 03:59:30|10864|10849|10864|10849|10864|10849|10864|10849|1
1638244780000|2021-11-30 03:59:40|10864.4|10849.4|10865.9|10850.9|10865.9|10850.9|10864.4|10849.4|0
1638244790000|2021-11-30 03:59:50|||||||||1
1638244800000|2021-11-30 04:00:00|10865.5|10850.5|10865.9|10850.9|10865.9|10850.9|10865.5|10850.5|3
1638244810000|2021-11-30 04:00:10|10865.5|10850.5|10864.4|10849.4|10865.5|10850.5|10863.5|10848.5|4
1638244820000|2021-11-30 04:00:20|10863.4|10848.4|10863|10848|10863.9|10848.9|10863|10848|1
1638244840000|2021-11-30 04:00:40|10861.2|10846.2|10863|10848|10863|10848|10861.2|10846.2|1
1638244850000|2021-11-30 04:00:50|10861.5|10846.5|10863|10848|10863|10848|10861.5|10846.5|0
1638244860000|2021-11-30 04:01:00|10861|10846|10862.9|10847.9|10862.9|10847.9|10861|10846|1
1638244870000|2021-11-30 04:01:10|10863|10848|10863|10848|10863|10848|10863|10848|2
1638244880000|2021-11-30 04:01:20|10861|10846|10861|10846|10861|10846|10861|10846|2
1638244890000|2021-11-30 04:01:30|10861.2|10846.2|10861.2|10846.2|10861.2|10846.2|10861.2|10846.2|3
1638244900000|2021-11-30 04:01:40|10861|10846|10861|10846|10861|10846|10861|10846|0
1638244920000|2021-11-30 04:02:00|||||||||5
1638244930000|2021-11-30 04:02:10|10863|10848|10863|10848|10863|10848|10863|10848|2
1638245020000|2021-11-30 04:03:40|10861|10846|10861|10846|10861|10846|10861|10846|0
1638245030000|2021-11-30 04:03:50|10864|10849|10863|10848|10864|10849|10863|10848|1
1638245040000|2021-11-30 04:04:00|10864.9|10849.9|10866|10851|10866|10851|10864.9|10849.9|1
1638245060000|2021-11-30 04:04:20|10855.6|10840.6|10855.6|10840.6|10855.6|10840.6|10855.1|10840.1|67
1638245070000|2021-11-30 04:04:30|10855.8|10840.8|10858.1|10843.1|10858.1|10843.1|10855.8|10840.8|25
1638245090000|2021-11-30 04:04:50|10862|10847|10862|10847|10862|10847|10862|10847|1
1638245100000|2021-11-30 04:05:00|10864|10849|10865.5|10850.5|10865.5|10850.5|10864|10849|0
1638245130000|2021-11-30 04:05:30|||||||||3
1638245140000|2021-11-30 04:05:40|10859.9|10844.9|10859.6|10844.6|10859.9|10844.9|10859.6|10844.6|0
1638245150000|2021-11-30 04:05:50|10862.1|10847.1|10862.1|10847.1|10862.1|10847.1|10862.1|10847.1|0
1638245160000|2021-11-30 04:06:00|10869.6|10844.6|10858.1|10843.1|10869.6|10844.6|10858.1|10843.1|0
1638245230000|2021-11-30 04:07:10|10861.1|10846.1|10866.4|10851.4|10869.6|10851.4|10861.1|10841.1|0
1638245240000|2021-11-30 04:07:20|10864.6|10849.6|10869.6|10844.6|10869.6|10850.5|10864.6|10844.6|1
1638245250000|2021-11-30 04:07:30|10871.1|10856.1|10871.1|10856.1|10871.1|10856.1|10871.1|10856.1|10
1638245260000|2021-11-30 04:07:40|10864.6|10849.6|10864.1|10849.1|10864.6|10849.6|10864.1|10849.1|0
1638245270000|2021-11-30 04:07:50|10874.1||10874.1||10874.1||10874.1||0
1638245310000|2021-11-30 04:08:30|10874.6|10849.6|10874.6|10849.6|10874.6|10849.6|10874.6|10849.6|0
1638245320000|2021-11-30 04:08:40|||||||||1
1638245330000|2021-11-30 04:08:50|||||||||2
1638245340000|2021-11-30 04:09:00|10863.1|10848.1|10860.6|10845.6|10863.1|10848.1|10860.6|10845.6|0
1638245400000|2021-11-30 04:10:00|10863.6|10848.6|10864.1|10849.1|10864.1|10849.1|10863.6|10848.6|2
1638245410000|2021-11-30 04:10:10|10872.5|10847.5|10872.5|10847.5|10872.5|10847.5|10872.5|10847.5|0
1638245430000|2021-11-30 04:10:30|10872.1|10847.1|10861.1|10846.1|10872.1|10847.1|10861.1|10846.1|1
1638245440000|2021-11-30 04:10:40|10859.7|10844.7|10859.5|10844.5|10859.7|10844.7|10859.5|10844.5|0
1638245460000|2021-11-30 04:11:00|10858|10843|10862.5|10847.5|10862.5|10847.5|10858|10843|1
1638245510000|2021-11-30 04:11:50|10863|10848|10863|10848|10863|10848|10863|10848|0
1638245520000|2021-11-30 04:12:00|10870.4|10855.4|10868.1|10853.1|10870.4|10855.4|10867.6|10852.6|2
1638245530000|2021-11-30 04:12:10|10867.1|10852.1|10867.1|10852.1|10867.1|10852.1|10867.1|10852.1|0
1638245550000|2021-11-30 04:12:30|10869.9|10854.9|10869.9|10854.9|10869.9|10854.9|10869.9|10854.9|1
1638245570000|2021-11-30 04:12:50|10868.9|10853.9|10868.9|10853.9|10868.9|10853.9|10868.9|10853.9|0
1638245580000|2021-11-30 04:13:00|10875.9|10860.9|10881.4|10866.4|10881.4|10866.4|10875.9|10860.9|5
1638245590000|2021-11-30 04:13:10|10881|10866|10880.9|10865.9|10881|10866|10880.9|10865.9|0
1638245600000|2021-11-30 04:13:20|10890.9|10875.9|10891|10866|10901.4|10876.1|10887.3|10863.9|4
1638245610000|2021-11-30 04:13:30|10884.6|10869.6|10883.5|10868.5|10886|10871|10883.5|10868.5|1
1638245620000|2021-11-30 04:13:40|10884|10869|10883|10868|10884|10869|10883|10868|0
1638245630000|2021-11-30 04:13:50|10884.5|10869.5|10884.5|10869.5|10884.5|10869.5|10884.5|10869.5|1
1638245660000|2021-11-30 04:14:20|10900.1|10885.1|10894.4|10879.4|10900.1|10885.1|10894.4|10879.4|2
1638245680000|2021-11-30 04:14:40|10893.8|10878.8|10890.4|10865.4|10893.8|10878.8|10890.4|10865.4|8
1638245700000|2021-11-30 04:15:00|10891.4|10866.4|10891.4|10866.4|10891.4|10866.4|10891.4|10866.4|3
1638245710000|2021-11-30 04:15:10|10890.4|10865.4|10890.4|10865.4|10890.4|10865.4|10890.4|10865.4|0
1638245790000|2021-11-30 04:16:30|||||||||1
1638245850000|2021-11-30 04:17:30|||||||||1
1638245860000|2021-11-30 04:17:40|10889.9|10864.9|10882.9|10867.9|10889.9|10867.9|10878.9|10863.9|1
1638245870000|2021-11-30 04:17:50|10879.1|10864.1|10878.9|10863.9|10879.1|10864.1|10878.9|10863.9|0
1638245920000|2021-11-30 04:18:40|10882.9|10867.9|10882.9|10867.9|10882.9|10867.9|10882.9|10867.9|3
1638245930000|2021-11-30 04:18:50|||||||||1
1638245940000|2021-11-30 04:19:00|10884.4|10869.4|10884.4|10869.4|10884.4|10869.4|10884.4|10869.4|0
1638245950000|2021-11-30 04:19:10|10879.7|10864.7|10884.4|10869.4|10884.4|10869.4|10879.4|10864.4|0
1638245960000|2021-11-30 04:19:20|10878.9|10863.9|10878.4|10863.4|10878.9|10863.9|10878.4|10863.4|1
1638246020000|2021-11-30 04:20:20|10883.5|10868.5|10883.9|10868.9|10883.9|10868.9|10883.5|10868.5|0
1638246030000|2021-11-30 04:20:30|10884.4|10869.4|10879.4|10864.4|10884.4|10869.4|10879.4|10864.4|1
1638246110000|2021-11-30 04:21:50|10884.5|10869.5|10891.8|10876.8|10891.8|10876.8|10884.5|10869.5|2
1638246120000|2021-11-30 04:22:00|10894.3|10879.3|10891.8|10866.8|10894.3|10879.3|10891.8|10866.8|1
1638246140000|2021-11-30 04:22:20|10890.4|10865.4|10890.3|10865.3|10890.4|10865.4|10890.3|10865.3|0
1638246180000|2021-11-30 04:23:00|10883.9|10868.9|10883.8|10868.8|10883.9|10868.9|10883.8|10868.8|0
1638246310000|2021-11-30 04:25:10|10883.7|10868.7|10883.7|10868.7|10883.7|10868.7|10883.7|10868.7|0
1638246550000|2021-11-30 04:29:10|10881.7|10866.7|10881.7|10866.7|10881.7|10866.7|10881.7|10866.7|0
1638246560000|2021-11-30 04:29:20|10884.7|10869.7|10885.7|10870.7|10885.7|10870.7|10884.7|10869.7|0
1638246570000|2021-11-30 04:29:30|10885.9|10870.9|10888.2|10873.2|10888.2|10873.2|10885.9|10870.9|1
1638246600000|2021-11-30 04:30:00|10888.3|10873.3|10889.7|10874.7|10889.7|10874.7|10888.3|10873.3|1
1638246610000|2021-11-30 04:30:10|10889.2|10874.2|10889.2|10874.2|10889.2|10874.2|10889.2|10874.2|0
1638246730000|2021-11-30 04:32:10|10888.6|10873.6|10879.3|10864.3|10888.6|10873.6|10879.3|10864.3|1
1638246740000|2021-11-30 04:32:20|10885.2|10860.2|10885.3|10860.3|10885.3|10860.3|10885.2|10860.2|0
1638246780000|2021-11-30 04:33:00|10885.2|10860.2|10885.2|10860.2|10885.2|10860.2|10885.2|10860.2|0
1638246850000|2021-11-30 04:34:10|10878.7|10863.7|10883.2|10858.2|10883.3|10863.7|10878.7|10858.2|0
1638246970000|2021-11-30 04:36:10|10882.2|10857.2|10881.8|10856.8|10882.2|10857.2|10881.8|10856.8|1
1638246980000|2021-11-30 04:36:20|10881.2|10856.2|10880.3|10855.3|10881.2|10860.8|10875.7|10855.3|2
1638246990000|2021-11-30 04:36:30|10870.7|10855.7|10880.2|10855.2|10880.2|10855.7|10870.7|10855.2|1
1638247000000|2021-11-30 04:36:40|10880.3|10855.3|10871.7|10856.7|10880.3|10856.7|10871.2|10855.3|2
1638247010000|2021-11-30 04:36:50|10875.9|10860.9|10876.2|10861.2|10876.2|10861.2|10875.9|10860.9|0
1638247020000|2021-11-30 04:37:00|10871.5|10856.5|10871.2|10856.2|10871.5|10856.5|10871.2|10856.2|0
1638247030000|2021-11-30 04:37:10|10870.8|10855.8|10870.8|10855.8|10870.8|10855.8|10870.8|10855.8|1
1638247060000|2021-11-30 04:37:40|10871.4|10856.4|10870.7|10855.7|10880.7|10865.7|10870.7|10855.7|2
1638247200000|2021-11-30 04:40:00|10874.9|10859.9|10875.2|10860.2|10875.2|10860.2|10874.9|10859.9|1
1638247210000|2021-11-30 04:40:10|||||||||1
1638247220000|2021-11-30 04:40:20|||||||||1
1638247230000|2021-11-30 04:40:30|10875.1|10860.1|10875.1|10860.1|10875.1|10860.1|10870.5|10855.5|1
1638247240000|2021-11-30 04:40:40|10875.2|10860.2|10875.2|10860.2|10875.2|10860.2|10875.2|10860.2|0
1638247250000|2021-11-30 04:40:50|10877|10862|10877.2|10862.2|10877.2|10862.2|10877|10862|0
1638247260000|2021-11-30 04:41:00|10879.5|10864.5|10879.5|10864.5|10879.5|10864.5|10879.5|10864.5|2
1638247270000|2021-11-30 04:41:10|10879.6|10864.6|10879.6|10864.6|10879.6|10864.6|10879.6|10864.6|1
1638247280000|2021-11-30 04:41:20|10879.1|10864.1|10873.6|10858.6|10879.1|10864.1|10873.6|10858.6|11
1638247360000|2021-11-30 04:42:40|10881.9|10856.9|10890.9|10853.4|10890.9|10857.2|10881.9|10853.4|72
1638247380000|2021-11-30 04:43:00|10891|10853.5|10891|10853.5|10891|10853.5|10891|10853.5|0
1638247440000|2021-11-30 04:44:00|||||||||1
1638247450000|2021-11-30 04:44:10|||||||||1
1638247460000|2021-11-30 04:44:20|||||||||1
1638247470000|2021-11-30 04:44:30|||||||||1
1638247480000|2021-11-30 04:44:40|||||||||2
1638247510000|2021-11-30 04:45:10|10874.2|10859.2|10874.2|10859.2|10874.2|10859.2|10874.2|10859.2|0
1638247560000|2021-11-30 04:46:00|10890.5|10853|10891|10853.5|10891|10853.5|10890.5|10853|2
1638247580000|2021-11-30 04:46:20|10887.2|10862.2|10884.1|10869.1|10887.2|10869.1|10884.1|10862.2|3
1638247590000|2021-11-30 04:46:30|10884.2|10869.2|10885.7|10870.7|10885.7|10870.7|10884.2|10869.2|1
1638247600000|2021-11-30 04:46:40|||||||||1
1638247610000|2021-11-30 04:46:50|10882.9|10867.9|10886|10871|10886|10871|10882.7|10867.7|1
1638247620000|2021-11-30 04:47:00|10886.2|10871.2|10888.2|10873.2|10888.2|10873.2|10886.2|10871.2|0
1638247630000|2021-11-30 04:47:10|10888.7|10873.7|10886.7|10871.7|10888.7|10873.7|10886.7|10871.7|0
1638247640000|2021-11-30 04:47:20|10889.2|10874.2|10889.2|10874.2|10889.2|10874.2|10889.2|10874.2|1
1638247650000|2021-11-30 04:47:30|||||||||3
1638247660000|2021-11-30 04:47:40|10889.7|10874.7|10889.7|10874.7|10889.7|10874.7|10889.7|10874.7|0
1638247730000|2021-11-30 04:48:50|||||||||3
1638247740000|2021-11-30 04:49:00|||||||||2
1638247750000|2021-11-30 04:49:10|||||||||1
1638247840000|2021-11-30 04:50:40|||||||||3
1638247850000|2021-11-30 04:50:50|||||||||3
1638247860000|2021-11-30 04:51:00|10886.9|10871.9|10886.9|10871.9|10886.9|10871.9|10886.9|10871.9|1
1638247870000|2021-11-30 04:51:10|10886.7|10871.7|10886.7|10871.7|10886.7|10871.7|10886.7|10871.7|0
1638247880000|2021-11-30 04:51:20|10886.8|10871.8|10887.2|10872.2|10887.2|10872.2|10886.8|10871.8|1
1638247910000|2021-11-30 04:51:50|||||||||4
1638247980000|2021-11-30 04:53:00|10885.7|10870.7|10885.7|10870.7|10885.7|10870.7|10885.7|10870.7|0
1638247990000|2021-11-30 04:53:10|||||||||1
1638248080000|2021-11-30 04:54:40|||||||||9
1638248290000|2021-11-30 04:58:10|||||||||1
1638248320000|2021-11-30 04:58:40|10884.2|10869.2|10884.2|10869.2|10884.2|10869.2|10884.2|10869.2|1
1638248390000|2021-11-30 04:59:50|10888.2|10863.2|10888.2|10863.2|10888.2|10863.2|10888.2|10863.2|0
1638248780000|2021-11-30 05:06:20|||||||||4
1638248880000|2021-11-30 05:08:00|10896.2|10871.2|10896.2|10871.2|10896.2|10871.2|10896.2|10871.2|5
1638248890000|2021-11-30 05:08:10|10895.7|10870.7|10895.7|10870.7|10895.7|10870.7|10895.7|10870.7|0
1638249000000|2021-11-30 05:10:00|10896.2|10871.2|10896.2|10871.2|10896.2|10871.2|10896.2|10871.2|0
1638249240000|2021-11-30 05:14:00|10896.6|10871.6|10896.6|10871.6|10896.6|10871.6|10896.6|10871.6|0
1638249470000|2021-11-30 05:17:50|||||||||1
1638249480000|2021-11-30 05:18:00|10896.1|10871.1|10896.6|10871.6|10896.6|10871.6|10895.6|10870.6|0
1638249550000|2021-11-30 05:19:10|10894.1|10879.1|10894.1|10879.1|10894.1|10879.1|10894.1|10879.1|0
1638249560000|2021-11-30 05:19:20|10894.5|10879.5|10894.6|10879.6|10894.6|10879.6|10894.5|10879.5|0
1638249750000|2021-11-30 05:22:30|10894.1|10879.1|10894.6|10879.6|10894.6|10879.6|10894.1|10879.1|0
1638249760000|2021-11-30 05:22:40|10894.1|10879.1|10910.3|10872.8|10910.3|10879.6|10894.1|10872.5|6
1638249770000|2021-11-30 05:22:50|10910.7|10873.2|10910.3|10872.8|10910.8|10873.3|10910.3|10872.8|0
1638249780000|2021-11-30 05:23:00|10910.7|10873.2|10910.7|10873.2|10910.7|10873.2|10910.7|10873.2|3
1638249860000|2021-11-30 05:24:20|10894.4|10879.4|10894.1|10879.1|10894.4|10879.4|10894.1|10879.1|0
1638249900000|2021-11-30 05:25:00|10892.1|10877.1|10891.7|10876.7|10892.1|10877.1|10891.7|10876.7|0
1638249940000|2021-11-30 05:25:40|10894.1|10879.1|10894.1|10879.1|10894.1|10879.1|10894.1|10879.1|1
1638249960000|2021-11-30 05:26:00|10893.7|10878.7|10893.7|10878.7|10893.7|10878.7|10893.7|10878.7|0
1638249970000|2021-11-30 05:26:10|10893.6|10878.6|10893.6|10878.6|10893.6|10878.6|10893.6|10878.6|0
1638249980000|2021-11-30 05:26:20|10894.1|10879.1|10894.1|10879.1|10894.1|10879.1|10894.1|10879.1|0
1638249990000|2021-11-30 05:26:30|10892.1|10877.1|10892.1|10877.1|10892.1|10877.1|10892.1|10877.1|0
1638250150000|2021-11-30 05:29:10|10889.7|10874.7|10889.6|10874.6|10889.7|10874.7|10889.6|10874.6|2
1638250200000|2021-11-30 05:30:00|10889.4|10874.4|10882.1|10867.1|10889.4|10874.4|10882.1|10867.1|2
1638250210000|2021-11-30 05:30:10|10880.1|10865.1|10880.1|10865.1|10880.1|10865.1|10880.1|10865.1|3
1638250220000|2021-11-30 05:30:20|10879.1|10864.1|10879.6|10864.6|10879.6|10864.6|10878.6|10863.6|2
1638250230000|2021-11-30 05:30:30|10879.1|10864.1|10875.1|10860.1|10879.1|10864.1|10875.1|10860.1|4
1638250240000|2021-11-30 05:30:40|10875.8|10860.8|10890.6|10865.6|10890.6|10865.6|10875.8|10860.8|4
1638250250000|2021-11-30 05:30:50|||||||||1
1638250280000|2021-11-30 05:31:20|10896.3|10858.8|10873.1|10858.1|10896.3|10858.8|10873.1|10858.1|18
1638250290000|2021-11-30 05:31:30|10873|10858|10872.1|10857.1|10873|10858|10872.1|10857.1|2
1638250300000|2021-11-30 05:31:40|10866.1|10851.1|10866|10851|10866.1|10851.1|10866|10851|19
1638250310000|2021-11-30 05:31:50|10865.9|10850.9|10863.6|10848.6|10865.9|10850.9|10863.6|10848.6|1
1638250320000|2021-11-30 05:32:00|10862.6|10847.6|10862.6|10847.6|10862.6|10847.6|10862.6|10847.6|11
1638250330000|2021-11-30 05:32:10|10862.5|10847.5|10860.6|10845.6|10862.5|10847.5|10860.6|10845.6|4
1638250340000|2021-11-30 05:32:20|||||||||3
1638250350000|2021-11-30 05:32:30|10860.5|10845.5|10856.6|10841.6|10860.5|10845.5|10855.7|10840.7|3
1638250360000|2021-11-30 05:32:40|10856.9|10841.9|10858.7|10843.7|10859.2|10844.2|10856.9|10841.9|4
1638250380000|2021-11-30 05:33:00|10852.6|10837.6|10851.7|10836.7|10852.6|10837.6|10851.7|10836.7|14
1638250390000|2021-11-30 05:33:10|10850.8|10835.8|10849.6|10834.6|10850.8|10835.8|10849.1|10834.1|74
1638250400000|2021-11-30 05:33:20|10844.5|10829.5|10847.3|10822.3|10847.3|10829.5|10844.2|10822.3|47
1638250410000|2021-11-30 05:33:30|10847.1|10822.1|10838.6|10823.6|10847.1|10825.7|10838.6|10821.2|14
1638250420000|2021-11-30 05:33:40|10838.1|10823.1|10840.3|10815.3|10840.3|10823.2|10834.8|10815.3|51
1638250440000|2021-11-30 05:34:00|10836.2|10821.2|10840.3|10815.3|10840.3|10821.2|10834.8|10815.3|6
1638250450000|2021-11-30 05:34:10|10835.8|10820.8|10844.3|10829.3|10844.3|10829.3|10835.8|10820.8|2
1638250470000|2021-11-30 05:34:30|10843.3|10828.3|10832.7|10817.7|10843.4|10828.4|10832.7|10817.7|26
1638250480000|2021-11-30 05:34:40|10832.2|10817.2|10832.2|10817.2|10832.2|10817.2|10832.2|10817.2|3
1638250490000|2021-11-30 05:34:50|10832.7|10817.7|10831.7|10816.7|10832.7|10817.7|10831.7|10816.7|0
1638250500000|2021-11-30 05:35:00|10831.8|10816.8|10828.6|10813.6|10831.8|10816.8|10828.6|10813.6|14
1638250510000|2021-11-30 05:35:10|10827.7|10812.7|10827.5|10812.5|10827.7|10812.7|10827.5|10812.5|9
1638250520000|2021-11-30 05:35:20|10828|10813|10831.3|10816.3|10831.3|10816.3|10828|10813|5
1638250530000|2021-11-30 05:35:30|10831.7|10816.7|10830|10815|10831.7|10816.7|10830|10815|2
1638250540000|2021-11-30 05:35:40|10827.2|10812.2|10828.4|10813.4|10828.4|10813.4|10827|10812|1
1638250550000|2021-11-30 05:35:50|10828.7|10813.7|10825.7|10810.7|10828.7|10813.7|10825.7|10810.7|0
1638250560000|2021-11-30 05:36:00|10828.7|10813.7|10826.4|10811.4|10831.7|10816.7|10826.4|10811.4|15
1638250570000|2021-11-30 05:36:10|10825|10810|10826.4|10811.4|10826.4|10811.4|10825|10810|3
1638250580000|2021-11-30 05:36:20|10825.5|10810.5|10826.4|10811.4|10826.4|10811.4|10825.5|10810.5|1
1638250590000|2021-11-30 05:36:30|10827.6|10812.6|10831.1|10816.1|10831.1|10816.1|10827.6|10812.6|1
1638250600000|2021-11-30 05:36:40|10830.6|10815.6|10831.6|10816.6|10831.6|10816.6|10830.6|10815.6|4
1638250610000|2021-11-30 05:36:50|10831.2|10816.2|10831.2|10816.2|10831.2|10816.2|10831.2|10816.2|14
1638250620000|2021-11-30 05:37:00|10831.1|10816.1|10830.7|10815.7|10831.1|10816.1|10830.7|10815.7|0
1638250630000|2021-11-30 05:37:10|10830.6|10815.6|10830.6|10815.6|10830.6|10815.6|10830.6|10815.6|0
1638250640000|2021-11-30 05:37:20|10825.6|10810.6|10825.6|10810.6|10825.6|10810.6|10825.6|10810.6|4
1638250650000|2021-11-30 05:37:30|||||||||1
1638250660000|2021-11-30 05:37:40|10824.2|10809.2|10824.2|10809.2|10824.2|10809.2|10824.2|10809.2|1
1638250680000|2021-11-30 05:38:00|10822.7|10807.7|10823.6|10808.6|10823.6|10808.6|10822.7|10807.7|2
1638250710000|2021-11-30 05:38:30|10823.7|10808.7|10823|10808|10823.7|10808.7|10823|10808|0
1638250730000|2021-11-30 05:38:50|||||||||1
1638250740000|2021-11-30 05:39:00|10823.7|10808.7|10820.4|10805.4|10823.7|10808.7|10820.4|10805.4|3
1638250750000|2021-11-30 05:39:10|10819.9|10804.9|10819.4|10804.4|10820.8|10805.8|10818.8|10803.8|5
1638250760000|2021-11-30 05:39:20|10821.3|10806.3|10819.3|10804.3|10821.3|10806.3|10818.8|10803.8|0
1638250770000|2021-11-30 05:39:30|10819.7|10804.7|10819.3|10804.3|10819.7|10804.7|10819.3|10804.3|0
1638250780000|2021-11-30 05:39:40|10819.8|10804.8|10819.3|10804.3|10819.8|10804.8|10818.8|10803.8|12
1638250790000|2021-11-30 05:39:50|10819.8|10804.8|10819.3|10804.3|10819.8|10804.8|10819.3|10804.3|4
1638250810000|2021-11-30 05:40:10|10819.2|10804.2|10819.2|10804.2|10819.2|10804.2|10818.7|10803.7|6
1638250820000|2021-11-30 05:40:20|10818.7|10803.7|10818.7|10803.7|10819.2|10804.2|10818.7|10803.7|0
1638250830000|2021-11-30 05:40:30|10819.2|10804.2|10815.3|10800.3|10819.2|10804.2|10815.3|10800.3|7
1638250840000|2021-11-30 05:40:40|10816.3|10801.3|10814.9|10799.9|10816.3|10801.3|10814.8|10799.8|0
1638250850000|2021-11-30 05:40:50|10815.3|10800.3|10816.3|10801.3|10816.3|10801.3|10814.8|10799.8|6
1638250880000|2021-11-30 05:41:20|10814.9|10799.9|10814.8|10799.8|10814.9|10799.9|10814.8|10799.8|12
1638250890000|2021-11-30 05:41:30|||||||||4
1638250900000|2021-11-30 05:41:40|||||||||2
1638250920000|2021-11-30 05:42:00|10815.3|10800.3|10813.8|10798.8|10815.3|10800.3|10813.8|10798.8|5
1638250930000|2021-11-30 05:42:10|10813.9|10798.9|10813.9|10798.9|10813.9|10798.9|10813.9|10798.9|0
1638250960000|2021-11-30 05:42:40|10813.4|10798.4|10809.5|10794.5|10813.4|10798.4|10809.5|10794.5|57
1638250970000|2021-11-30 05:42:50|10809.3|10794.3|10806.5|10791.5|10809.3|10794.3|10806.5|10791.5|4
1638250980000|2021-11-30 05:43:00|10805.5|10790.5|10805.5|10790.5|10805.5|10790.5|10805.5|10790.5|17
1638250990000|2021-11-30 05:43:10|||||||||1
1638251000000|2021-11-30 05:43:20|10806.4|10791.4|10811.5|10796.5|10811.5|10796.5|10806.4|10791.4|11
1638251020000|2021-11-30 05:43:40|||||||||1
1638251030000|2021-11-30 05:43:50|10811.2|10796.2|10806.5|10791.5|10811.2|10796.2|10806.5|10791.5|1
1638251040000|2021-11-30 05:44:00|10806.6|10791.6|10806.6|10791.6|10806.6|10791.6|10806.6|10791.6|3
1638251050000|2021-11-30 05:44:10|10807.1|10792.1|10806.5|10791.5|10807.1|10792.1|10806.5|10791.5|10
1638251060000|2021-11-30 05:44:20|||||||||5
1638251080000|2021-11-30 05:44:40|||||||||10
1638251100000|2021-11-30 05:45:00|||||||||1
1638251110000|2021-11-30 05:45:10|||||||||1
1638251120000|2021-11-30 05:45:20|10805.6|10790.6|10806.5|10791.5|10806.5|10791.5|10805.6|10790.6|16
1638251150000|2021-11-30 05:45:50|10800.5|10785.5|10800.5|10785.5|10800.5|10785.5|10800.5|10785.5|32
1638251160000|2021-11-30 05:46:00|||||||||9
1638251170000|2021-11-30 05:46:10|10800|10785|10800.1|10785.1|10800.1|10785.1|10799.6|10784.6|20
1638251180000|2021-11-30 05:46:20|10800.6|10785.6|10800.5|10785.5|10800.6|10785.6|10800.1|10785.1|4
1638251190000|2021-11-30 05:46:30|10800.6|10785.6|10801.1|10786.1|10801.1|10786.1|10800.6|10785.6|1
1638251210000|2021-11-30 05:46:50|||||||||9
1638251220000|2021-11-30 05:47:00|10802.1|10787.1|10804.5|10789.5|10804.6|10789.6|10802.1|10787.1|8
1638251260000|2021-11-30 05:47:40|10802.8|10787.8|10798.5|10783.5|10802.9|10787.9|10798.5|10783.5|3
1638251270000|2021-11-30 05:47:50|10797.9|10782.9|10797.9|10782.9|10797.9|10782.9|10797.9|10782.9|0
1638251290000|2021-11-30 05:48:10|10798.3|10783.3|10797.9|10782.9|10798.3|10783.3|10797.9|10782.9|62
1638251300000|2021-11-30 05:48:20|10798.3|10783.3|10803.4|10788.4|10803.9|10788.9|10797.9|10782.9|12
1638251310000|2021-11-30 05:48:30|10802.5|10787.5|10801.7|10786.7|10802.5|10787.5|10801.7|10786.7|1
1638251320000|2021-11-30 05:48:40|10801.2|10786.2|10801.3|10786.3|10801.9|10786.9|10801.2|10786.2|0
1638251330000|2021-11-30 05:48:50|10800.8|10785.8|10800.9|10785.9|10800.9|10785.9|10800.3|10785.3|0
1638251340000|2021-11-30 05:49:00|10802.4|10787.4|10798.8|10783.8|10802.4|10787.4|10798.8|10783.8|0
1638251350000|2021-11-30 05:49:10|10802.4|10787.4|10798.9|10783.9|10802.4|10787.4|10798.2|10783.2|11
1638251360000|2021-11-30 05:49:20|10799.7|10784.7|10797.8|10782.8|10799.7|10784.7|10797.8|10782.8|2
1638251370000|2021-11-30 05:49:30|10798.3|10783.3|10797.8|10782.8|10801.6|10786.6|10797.8|10782.8|10
1638251380000|2021-11-30 05:49:40|10799.8|10784.8|10798.9|10783.9|10800.9|10785.9|10798.3|10783.3|20
1638251390000|2021-11-30 05:49:50|10799.4|10784.4|10797.9|10782.9|10799.4|10784.4|10797.9|10782.9|2
1638251400000|2021-11-30 05:50:00|10794.1|10779.1|10794.2|10779.2|10795.5|10780.5|10792.8|10777.8|23
1638251410000|2021-11-30 05:50:10|10793.9|10778.9|10793.8|10778.8|10794.4|10779.4|10793.8|10778.8|10
1638251420000|2021-11-30 05:50:20|||||||||1
1638251430000|2021-11-30 05:50:30|10794|10779|10794.5|10779.5|10794.5|10779.5|10794|10779|1
1638251440000|2021-11-30 05:50:40|10794.3|10779.3|10793.8|10778.8|10794.3|10779.3|10793.5|10778.5|0
1638251450000|2021-11-30 05:50:50|10794.5|10779.5|10794.5|10779.5|10794.5|10779.5|10793.3|10778.3|0
1638251460000|2021-11-30 05:51:00|10794.4|10779.4|10792.4|10777.4|10794.4|10779.4|10792.4|10777.4|18
1638251470000|2021-11-30 05:51:10|10792.5|10777.5|10794.4|10779.4|10794.4|10779.4|10792.5|10777.5|6
1638251480000|2021-11-30 05:51:20|10793.9|10778.9|10794.4|10779.4|10794.4|10779.4|10793.9|10778.9|9
1638251490000|2021-11-30 05:51:30|10793.9|10778.9|10793.9|10778.9|10793.9|10778.9|10793.9|10778.9|0
1638251500000|2021-11-30 05:51:40|10790.6|10775.6|10790.5|10775.5|10790.6|10775.6|10790.5|10775.5|3
1638251510000|2021-11-30 05:51:50|10790.6|10775.6|10792.5|10777.5|10792.5|10777.5|10790.6|10775.6|7
1638251520000|2021-11-30 05:52:00|10793|10778|10793|10778|10793|10778|10793|10778|1
1638251530000|2021-11-30 05:52:10|10789.9|10774.9|10789.9|10774.9|10789.9|10774.9|10789.9|10774.9|1
1638251550000|2021-11-30 05:52:30|10789.4|10774.4|10789.4|10774.4|10789.9|10774.9|10789.4|10774.4|5
1638251560000|2021-11-30 05:52:40|10789.8|10774.8|10789.9|10774.9|10790.4|10775.4|10789.8|10774.8|6
1638251580000|2021-11-30 05:53:00|10790.3|10775.3|10789.4|10774.4|10790.3|10775.3|10789.2|10774.2|0
1638251590000|2021-11-30 05:53:10|10789.7|10774.7|10790.9|10775.9|10790.9|10775.9|10789.7|10774.7|1
1638251600000|2021-11-30 05:53:20|10791.4|10776.4|10791.4|10776.4|10791.4|10776.4|10791.4|10776.4|0
1638251630000|2021-11-30 05:53:50|10792.1|10777.1|10791.5|10776.5|10792.1|10777.1|10789.3|10774.3|1
1638251640000|2021-11-30 05:54:00|10791.4|10776.4|10788.5|10773.5|10791.4|10776.4|10784.7|10769.7|7
1638251650000|2021-11-30 05:54:10|10789.4|10774.4|10788.9|10773.9|10789.4|10774.4|10788.9|10773.9|1
1638251660000|2021-11-30 05:54:20|10791.5|10766.5|10782.5|10767.5|10792|10768|10782.5|10766.5|5
1638251670000|2021-11-30 05:54:30|10784.8|10769.8|10782.5|10767.5|10784.9|10769.9|10782.5|10767.5|1
1638251680000|2021-11-30 05:54:40|10781|10766|10782.5|10767.5|10782.5|10767.5|10781|10766|3
1638251690000|2021-11-30 05:54:50|10781.5|10766.5|10781.5|10766.5|10781.5|10766.5|10781.5|10766.5|0
1638251700000|2021-11-30 05:55:00|||||||||1
1638251710000|2021-11-30 05:55:10|10773.6|10758.6|10773|10758|10773.6|10758.6|10773|10758|25
1638251720000|2021-11-30 05:55:20|10773.1|10758.1|10773.1|10758.1|10773.1|10758.1|10773.1|10758.1|17
1638251730000|2021-11-30 05:55:30|10772.6|10757.6|10772.6|10757.6|10772.6|10757.6|10772.6|10757.6|0
1638251740000|2021-11-30 05:55:40|10773|10758|10768.1|10753.1|10773.1|10758.1|10768.1|10753.1|18
1638251750000|2021-11-30 05:55:50|10768|10753|10765.2|10750.2|10768|10753|10765.2|10750.2|3
1638251760000|2021-11-30 05:56:00|10764.7|10749.7|10764.1|10749.1|10764.7|10749.7|10763.6|10748.6|0
1638251770000|2021-11-30 05:56:10|10764.2|10749.2|10763.7|10748.7|10764.2|10749.2|10763.7|10748.7|5
1638251790000|2021-11-30 05:56:30|||||||||1
1638251800000|2021-11-30 05:56:40|10761.7|10746.7|10765.7|10750.7|10765.7|10750.7|10761.6|10746.6|1
1638251810000|2021-11-30 05:56:50|10765.2|10750.2|10765.6|10750.6|10765.7|10750.7|10765.2|10750.2|1
1638251820000|2021-11-30 05:57:00|10767.6|10752.6|10767.6|10752.6|10767.6|10752.6|10767.6|10752.6|5
1638251840000|2021-11-30 05:57:20|10768.1|10753.1|10768.1|10753.1|10768.1|10753.1|10768.1|10753.1|1
1638251850000|2021-11-30 05:57:30|10765.1|10750.1|10764.2|10749.2|10765.1|10750.1|10764.2|10749.2|1
1638251870000|2021-11-30 05:57:50|10763.2|10748.2|10763.2|10748.2|10763.2|10748.2|10763.2|10748.2|7
1638251880000|2021-11-30 05:58:00|10763.7|10748.7|10763.2|10748.2|10763.7|10748.7|10763.2|10748.2|24
1638251890000|2021-11-30 05:58:10|||||||||2
1638251910000|2021-11-30 05:58:30|10765.5|10750.5|10765.7|10750.7|10765.7|10750.7|10765.5|10750.5|0
1638251920000|2021-11-30 05:58:40|||||||||10
1638251930000|2021-11-30 05:58:50|||||||||2
1638251940000|2021-11-30 05:59:00|||||||||1
1638251950000|2021-11-30 05:59:10|10778.6|10763.6|10780.5|10765.5|10780.5|10765.5|10778.6|10763.6|1
1638251960000|2021-11-30 05:59:20|10783|10768|10782|10767|10783|10768|10782|10767|0
1638251970000|2021-11-30 05:59:30|10779.7|10764.7|10780.3|10755.3|10782.7|10764.7|10779.7|10755.3|3
1638251980000|2021-11-30 05:59:40|10780.6|10755.6|10781|10756|10781.1|10756.1|10780.6|10755.6|3
1638251990000|2021-11-30 05:59:50|||||||||3
1638252000000|2021-11-30 06:00:00|10781.1|10756.1|10781.1|10756.1|10781.1|10756.1|10781.1|10756.1|1
1638252020000|2021-11-30 06:00:20|10773.5|10758.5|10781.1|10756.1|10781.1|10759.1|10773.5|10756.1|6
1638252030000|2021-11-30 06:00:30|10781.5|10756.5|10772.6|10757.6|10781.5|10757.8|10772.6|10755.1|4
1638252050000|2021-11-30 06:00:50|10766.6|10751.6|10773.6|10758.6|10773.6|10758.6|10766.6|10751.6|2
1638252060000|2021-11-30 06:01:00|10772.1|10757.1|10773.6|10758.6|10773.6|10758.6|10771.6|10756.6|3
1638252070000|2021-11-30 06:01:10|||||||||1
1638252080000|2021-11-30 06:01:20|10773.1|10758.1|10772.6|10757.6|10773.1|10758.1|10772.6|10757.6|0
1638252090000|2021-11-30 06:01:30|||||||||1
1638252100000|2021-11-30 06:01:40|10772.4|10757.4|10768.2|10753.2|10772.4|10757.4|10768.2|10753.2|1
1638252110000|2021-11-30 06:01:50|10767.7|10752.7|10768.2|10753.2|10768.2|10753.2|10767.7|10752.7|0
1638252120000|2021-11-30 06:02:00|10767.1|10752.1|10767.1|10752.1|10767.1|10752.1|10767.1|10752.1|1
1638252130000|2021-11-30 06:02:10|10767.5|10752.5|10767.2|10752.2|10767.5|10752.5|10767.2|10752.2|0
1638252140000|2021-11-30 06:02:20|10765.2|10750.2|10768.1|10753.1|10768.1|10753.1|10765.2|10750.2|0
1638252150000|2021-11-30 06:02:30|10767.7|10752.7|10768.1|10753.1|10768.1|10753.1|10767|10752|0
1638252160000|2021-11-30 06:02:40|10765.2|10750.2|10765.2|10750.2|10765.2|10750.2|10765.2|10750.2|2
1638252170000|2021-11-30 06:02:50|10765.6|10750.6|10765.1|10750.1|10765.6|10750.6|10764.7|10749.7|0
1638252180000|2021-11-30 06:03:00|10765.2|10750.2|10765.2|10750.2|10765.2|10750.2|10764.7|10749.7|0
1638252190000|2021-11-30 06:03:10|10773|10758|10773.1|10758.1|10773.1|10758.1|10773|10758|4
1638252200000|2021-11-30 06:03:20|10772.6|10757.6|10771.2|10756.2|10772.6|10757.6|10768.2|10753.2|1
1638252210000|2021-11-30 06:03:30|10769.7|10754.7|10765.7|10750.7|10769.7|10754.7|10765.7|10750.7|0
1638252220000|2021-11-30 06:03:40|10766.7|10751.7|10765.7|10750.7|10766.7|10751.7|10765.7|10750.7|2
1638252230000|2021-11-30 06:03:50|10766.7|10751.7|10766.7|10751.7|10766.7|10751.7|10766.7|10751.7|1
1638252240000|2021-11-30 06:04:00|10766.2|10751.2|10765.7|10750.7|10766.7|10751.7|10765.7|10750.7|1
1638252250000|2021-11-30 06:04:10|10765.2|10750.2|10765.2|10750.2|10765.7|10750.7|10765.2|10750.2|0
1638252260000|2021-11-30 06:04:20|10764.2|10749.2|10769.6|10754.6|10769.6|10754.6|10764.2|10749.2|2
1638252280000|2021-11-30 06:04:40|10766.4|10751.4|10766.2|10751.2|10766.4|10751.4|10766.2|10751.2|0
1638252290000|2021-11-30 06:04:50|10769.6|10754.6|10770.6|10755.6|10770.6|10755.6|10769.4|10754.4|3
1638252300000|2021-11-30 06:05:00|10772|10757|10772.1|10757.1|10772.1|10757.1|10771.6|10756.6|0
1638252310000|2021-11-30 06:05:10|10772.5|10757.5|10770.6|10755.6|10773.1|10758.1|10770.6|10755.6|0
1638252320000|2021-11-30 06:05:20|10770.1|10755.1|10768.6|10753.6|10770.1|10755.1|10766.6|10751.6|9
1638252330000|2021-11-30 06:05:30|10767.7|10752.7|10767.7|10752.7|10767.7|10752.7|10767.7|10752.7|0
1638252340000|2021-11-30 06:05:40|10766.6|10751.6|10766.6|10751.6|10766.6|10751.6|10766.6|10751.6|0
1638252350000|2021-11-30 06:05:50|10766.1|10751.1|10765.2|10750.2|10766.1|10751.1|10765.2|10750.2|0
1638252360000|2021-11-30 06:06:00|10765.1|10750.1|10761.6|10746.6|10765.1|10750.1|10761.6|10746.6|5
1638252370000|2021-11-30 06:06:10|||||||||10
1638252380000|2021-11-30 06:06:20|10761.7|10746.7|10760.7|10745.7|10761.7|10746.7|10760.7|10745.7|24
1638252390000|2021-11-30 06:06:30|10759.7|10744.7|10764.1|10749.1|10764.5|10749.5|10759.7|10744.7|31
1638252400000|2021-11-30 06:06:40|10763.6|10748.6|10759.6|10744.6|10763.7|10748.7|10759.2|10744.2|1
1638252410000|2021-11-30 06:06:50|10759.1|10744.1|10757.1|10742.1|10759.1|10744.1|10757.1|10742.1|6
1638252420000|2021-11-30 06:07:00|10756.1|10741.1|10753.1|10738.1|10756.6|10741.6|10753.1|10738.1|35
1638252430000|2021-11-30 06:07:10|10752.7|10737.7|10750.7|10735.7|10763.6|10748.6|10750.7|10735.7|64
1638252440000|2021-11-30 06:07:20|10749.7|10734.7|10744.1|10729.1|10749.7|10734.7|10744.1|10729.1|1
1638252450000|2021-11-30 06:07:30|10746.7|10721.7|10747.5|10710|10749|10721.7|10746.7|10710|38
1638252460000|2021-11-30 06:07:40|10740.3|10715.3|10745.5|10708|10745.5|10715.3|10740.3|10708|16
1638252470000|2021-11-30 06:07:50|10745.4|10707.9|10733.1|10708.1|10745.4|10708.1|10733.1|10706.5|71
1638252480000|2021-11-30 06:08:00|10732.7|10707.7|10725.3|10710.3|10732.7|10712.2|10724.7|10706.1|29
1638252490000|2021-11-30 06:08:10|10728.2|10703.2|10730.1|10705.1|10730.1|10708.7|10723.2|10702.8|19
1638252500000|2021-11-30 06:08:20|10729.7|10704.7|10723.7|10708.7|10730.2|10708.7|10723.7|10704.7|6
1638252510000|2021-11-30 06:08:30|10722.7|10707.7|10721.2|10706.2|10722.7|10707.7|10721.2|10706.2|1
1638252520000|2021-11-30 06:08:40|10720.7|10705.7|10719.3|10704.3|10721.8|10706.8|10719.3|10704.3|8
1638252530000|2021-11-30 06:08:50|10719.4|10704.4|10720.9|10705.9|10720.9|10705.9|10719.3|10704.3|3
1638252540000|2021-11-30 06:09:00|10720.8|10705.8|10724.8|10709.8|10724.8|10709.8|10720.3|10705.3|3
1638252550000|2021-11-30 06:09:10|10725.3|10710.3|10725.8|10710.8|10725.8|10710.8|10724.4|10709.4|1
1638252560000|2021-11-30 06:09:20|10724.8|10709.8|10724.8|10709.8|10724.8|10709.8|10724.8|10709.8|7
1638252570000|2021-11-30 06:09:30|10724.4|10709.4|10722.3|10707.3|10724.4|10709.4|10722.3|10707.3|1
1638252580000|2021-11-30 06:09:40|10723.1|10708.1|10734.3|10719.3|10734.3|10719.3|10723.1|10708.1|3
1638252590000|2021-11-30 06:09:50|10732.9|10717.9|10732.8|10717.8|10732.9|10717.9|10732.8|10717.8|0
1638252600000|2021-11-30 06:10:00|10733.3|10718.3|10733.3|10718.3|10733.3|10718.3|10733.3|10718.3|0
1638252620000|2021-11-30 06:10:20|10735.7|10720.7|10735.3|10720.3|10735.7|10720.7|10735.3|10720.3|2
1638252630000|2021-11-30 06:10:30|10734.8|10719.8|10737.3|10722.3|10737.3|10722.3|10734.3|10719.3|0
1638252640000|2021-11-30 06:10:40|10740.8|10725.8|10740.8|10725.8|10740.8|10725.8|10740.8|10725.8|2
1638252650000|2021-11-30 06:10:50|10742.8|10727.8|10743.4|10728.4|10743.8|10728.8|10742.8|10727.8|1
1638252660000|2021-11-30 06:11:00|10743.3|10728.3|10742.9|10727.9|10743.3|10728.3|10742.8|10727.8|1
1638252670000|2021-11-30 06:11:10|10743.8|10728.8|10743.4|10728.4|10743.9|10728.9|10743.4|10728.4|0
1638252680000|2021-11-30 06:11:20|10744.3|10729.3|10746.3|10731.3|10746.3|10731.3|10744.3|10729.3|4
1638252700000|2021-11-30 06:11:40|10743.9|10728.9|10756.3|10741.3|10761.8|10741.3|10743.4|10728.4|3
1638252710000|2021-11-30 06:11:50|10757.3|10742.3|10755.3|10740.3|10757.3|10742.3|10755.3|10740.3|2
1638252720000|2021-11-30 06:12:00|10755.2|10740.2|10752.7|10737.7|10755.7|10740.7|10751.7|10736.7|0
1638252730000|2021-11-30 06:12:10|10752.2|10737.2|10752.2|10737.2|10752.7|10737.7|10752.2|10737.2|1
1638252740000|2021-11-30 06:12:20|10750.8|10735.8|10751.7|10736.7|10751.7|10736.7|10750.8|10735.8|1
1638252750000|2021-11-30 06:12:30|10750.8|10735.8|10750.8|10735.8|10751.3|10736.3|10750.8|10735.8|6
1638252760000|2021-11-30 06:12:40|10751|10736|10753.3|10738.3|10754.2|10739.2|10751|10736|1
1638252770000|2021-11-30 06:12:50|10750.9|10735.9|10751.7|10736.7|10751.7|10736.7|10750.8|10735.8|0
1638252780000|2021-11-30 06:13:00|10750.8|10735.8|10748.3|10733.3|10750.8|10735.8|10748.3|10733.3|8
1638252820000|2021-11-30 06:13:40|10741.7|10726.7|10741.7|10726.7|10741.7|10726.7|10741.7|10726.7|4
1638252840000|2021-11-30 06:14:00|10740.3|10725.3|10740.3|10725.3|10740.3|10725.3|10740.3|10725.3|4
1638252870000|2021-11-30 06:14:30|||||||||1
1638252880000|2021-11-30 06:14:40|10737.9|10722.9|10739.8|10724.8|10739.8|10724.8|10737.9|10722.9|4
1638252900000|2021-11-30 06:15:00|10739.7|10724.7|10739.3|10724.3|10739.8|10724.8|10739.3|10724.3|2
1638252910000|2021-11-30 06:15:10|10738.8|10723.8|10734.8|10719.8|10738.8|10723.8|10734.8|10719.8|4
1638252920000|2021-11-30 06:15:20|10734.7|10719.7|10734.7|10719.7|10734.7|10719.7|10734.7|10719.7|1
1638252950000|2021-11-30 06:15:50|10735|10720|10739.2|10724.2|10739.2|10724.2|10735|10720|16
1638252970000|2021-11-30 06:16:10|10739.3|10724.3|10739.3|10724.3|10739.3|10724.3|10739.3|10724.3|0
1638252980000|2021-11-30 06:16:20|10739.8|10724.8|10739.8|10724.8|10739.8|10724.8|10739.8|10724.8|1
1638252990000|2021-11-30 06:16:30|10740.3|10725.3|10740.3|10725.3|10740.3|10725.3|10740.3|10725.3|0
1638253000000|2021-11-30 06:16:40|10740.2|10725.2|10732.7|10717.7|10740.2|10725.2|10732.7|10717.7|35
1638253040000|2021-11-30 06:17:20|10728.2|10713.2|10728.2|10713.2|10728.2|10713.2|10728.2|10713.2|5
1638253050000|2021-11-30 06:17:30|10727.4|10712.4|10716.2|10701.2|10727.4|10712.4|10716.2|10701.2|3
1638253060000|2021-11-30 06:17:40|10715.7|10700.7|10721.2|10706.2|10721.2|10706.2|10715.7|10700.7|17
1638253070000|2021-11-30 06:17:50|10718.7|10703.7|10718.7|10703.7|10718.7|10703.7|10718.7|10703.7|0
1638253080000|2021-11-30 06:18:00|10719.1|10704.1|10719.1|10704.1|10719.1|10704.1|10719.1|10704.1|0
1638253090000|2021-11-30 06:18:10|10719.2|10704.2|10718.3|10703.3|10719.2|10704.2|10718.3|10703.3|2
1638253110000|2021-11-30 06:18:30|10718.2|10703.2|10718.2|10703.2|10718.2|10703.2|10718.2|10703.2|0
1638253120000|2021-11-30 06:18:40|10718.7|10703.7|10718.7|10703.7|10718.7|10703.7|10718.7|10703.7|5
1638253130000|2021-11-30 06:18:50|10718.9|10703.9|10721.7|10706.7|10721.7|10706.7|10718.9|10703.9|1
1638253150000|2021-11-30 06:19:10|10717.5|10702.5|10722.1|10707.1|10722.1|10707.1|10717.5|10702.5|1
1638253200000|2021-11-30 06:20:00|10724.6|10709.6|10724.6|10709.6|10724.6|10709.6|10724.6|10709.6|4
1638253220000|2021-11-30 06:20:20|10731.6|10706.6|10731.6|10706.6|10731.6|10706.6|10731.6|10706.6|0
1638253230000|2021-11-30 06:20:30|10732.1|10707.1|10732.1|10707.1|10732.6|10707.6|10732.1|10707.1|0
1638253240000|2021-11-30 06:20:40|10729.1|10714.1|10729.1|10714.1|10729.1|10714.1|10729.1|10714.1|0
1638253260000|2021-11-30 06:21:00|10730.1|10715.1|10730.1|10715.1|10730.1|10715.1|10730.1|10715.1|1
1638253270000|2021-11-30 06:21:10|10729.6|10714.6|10729.6|10714.6|10729.6|10714.6|10729.6|10714.6|10
1638253280000|2021-11-30 06:21:20|10724.6|10709.6|10724.6|10709.6|10724.6|10709.6|10724.6|10709.6|1
1638253290000|2021-11-30 06:21:30|10725.1|10710.1|10725.1|10710.1|10725.1|10710.1|10725.1|10710.1|0
1638253300000|2021-11-30 06:21:40|10730.6|10715.6|10731.1|10716.1|10731.1|10716.1|10730.6|10715.6|2
1638253320000|2021-11-30 06:22:00|10730.8|10715.8|10733.5|10718.5|10733.5|10718.5|10730.8|10715.8|6
1638253330000|2021-11-30 06:22:10|10735.1|10720.1|10750.9|10713.4|10751.4|10720.1|10735.1|10713.4|3
1638253350000|2021-11-30 06:22:30|10746.5|10721.5|10746.6|10721.6|10746.6|10721.6|10746.5|10721.5|1
1638253360000|2021-11-30 06:22:40|||||||||1
1638253370000|2021-11-30 06:22:50||10731.6||10731.6||10731.6||10731.6|0
1638253380000|2021-11-30 06:23:00|10747.6|10732.6|10748.1|10733.1|10748.1|10733.1|10747.6|10732.6|1
1638253390000|2021-11-30 06:23:10|10757.5|10732.5|10753|10738|10757.6|10738|10753|10731.6|10
1638253400000|2021-11-30 06:23:20|10753.5|10738.5|10753.6|10738.6|10753.6|10738.6|10753.5|10738.5|0
1638253410000|2021-11-30 06:23:30|10754|10739|10754|10739|10754|10739|10754|10739|0
1638253420000|2021-11-30 06:23:40|10753.6|10738.6|10753.6|10738.6|10753.6|10738.6|10753.6|10738.6|0
1638253430000|2021-11-30 06:23:50|10754.5|10739.5|10754.5|10739.5|10754.5|10739.5|10754.5|10739.5|0
1638253440000|2021-11-30 06:24:00|10754.6|10739.6|10754.6|10739.6|10754.6|10739.6|10754.6|10739.6|0
1638253460000|2021-11-30 06:24:20|10777.3|10739.8|10777.3|10739.8|10777.3|10739.8|10777.3|10739.8|21
1638253470000|2021-11-30 06:24:30|10777.2|10739.7|10776.3|10738.8|10777.2|10739.7|10776.3|10738.8|1
1638253480000|2021-11-30 06:24:40|10762.6|10737.6|10762.6|10737.6|10762.6|10737.6|10762.6|10737.6|0
1638253510000|2021-11-30 06:25:10|10755.1|10740.1|10755.1|10740.1|10755.1|10740.1|10755.1|10740.1|0
1638253520000|2021-11-30 06:25:20|10752.6|10737.6|10755.1|10740.1|10755.1|10740.1|10752.6|10737.6|1
1638253560000|2021-11-30 06:26:00|10753.1|10738.1|10753.1|10738.1|10753.1|10738.1|10753.1|10738.1|0
1638253570000|2021-11-30 06:26:10|10755.1|10740.1|10755.1|10740.1|10755.1|10740.1|10755.1|10740.1|0
1638253580000|2021-11-30 06:26:20|10759.8|10744.8|10781.6|10744.1|10781.6|10744.8|10759.8|10744.1|1
1638253590000|2021-11-30 06:26:30|10782.3|10744.8|10779.5|10754.5|10782.3|10754.5|10763.6|10744.8|2
1638253600000|2021-11-30 06:26:40|10775.4|10760.4|10778.5|10763.5|10778.5|10763.5|10775.4|10760.4|13
1638253610000|2021-11-30 06:26:50|10778|10763|10783.3|10758.3|10783.3|10764.5|10775.9|10755.5|5
1638253620000|2021-11-30 06:27:00|10783.5|10758.5|10772.1|10757.1|10790.2|10758.5|10772.1|10752.7|0
1638253630000|2021-11-30 06:27:10|10772|10757|10772|10757|10772|10757|10772|10757|1
1638253640000|2021-11-30 06:27:20|10772.5|10757.5|10772.5|10757.5|10772.5|10757.5|10772.5|10757.5|0
1638253650000|2021-11-30 06:27:30|10772.4|10757.4|10772.4|10757.4|10772.4|10757.4|10772.4|10757.4|6
1638253660000|2021-11-30 06:27:40|||||||||3
1638253680000|2021-11-30 06:28:00|10772.3|10757.3|10770.8|10755.8|10772.3|10757.3|10770.8|10755.8|14
1638253690000|2021-11-30 06:28:10|10772.7|10757.7|10772.9|10757.9|10773|10758|10770|10755|9
1638253700000|2021-11-30 06:28:20|10772.6|10757.6|10772.9|10757.9|10772.9|10757.9|10768.4|10753.4|9
1638253710000|2021-11-30 06:28:30|10783.9|10758.9|10784.4|10759.4|10784.4|10759.4|10783|10758|13
1638253720000|2021-11-30 06:28:40|10790.1|10752.6|10784.4|10759.4|10790.1|10759.4|10784.4|10752.6|10
1638253730000|2021-11-30 06:28:50|10772.9|10757.9|10772.9|10757.9|10772.9|10757.9|10772.9|10757.9|0
1638253740000|2021-11-30 06:29:00|10772|10757|10772|10757|10772|10757|10772|10757|3
1638253750000|2021-11-30 06:29:10|10765.4|10750.4|10781.4|10766.4|10781.4|10766.4|10764.9|10749.9|18
1638253760000|2021-11-30 06:29:20|10783.4|10768.4|10783.4|10768.4|10783.4|10768.4|10783.4|10768.4|0
1638253770000|2021-11-30 06:29:30|10783.9|10768.9|10783.7|10768.7|10783.9|10768.9|10783.7|10768.7|9
1638253780000|2021-11-30 06:29:40|10783.2|10768.2|10783.3|10768.3|10783.3|10768.3|10783.2|10768.2|0
1638253790000|2021-11-30 06:29:50|10783.2|10768.2|10783.2|10768.2|10783.2|10768.2|10783.2|10768.2|14
1638253800000|2021-11-30 06:30:00|10785.5|10770.5|10783.3|10758.3|10785.8|10770.8|10783.3|10758.3|8
1638253810000|2021-11-30 06:30:10|10782.8|10757.8|10782.8|10757.8|10782.8|10757.8|10782.8|10757.8|0
1638253830000|2021-11-30 06:30:30|10782.7|10757.7|10786.6|10749.1|10786.6|10757.7|10782.7|10749.1|4
1638253840000|2021-11-30 06:30:40|10785.8|10748.3|10770.7|10745.7|10785.8|10748.3|10770.7|10745.7|1
1638253850000|2021-11-30 06:30:50|10771.6|10746.6|10772.7|10747.7|10772.7|10747.7|10771.6|10746.6|0
1638253860000|2021-11-30 06:31:00|10772.9|10747.9|10780|10742.5|10782|10747.9|10772.9|10742.5|12
1638253870000|2021-11-30 06:31:10|10771.2|10746.2|10771.2|10746.2|10771.2|10746.2|10771.2|10746.2|0
1638253880000|2021-11-30 06:31:20|10771.7|10746.7|10771.2|10746.2|10771.7|10746.7|10771.2|10746.2|5
1638253900000|2021-11-30 06:31:40|10770.7|10745.7|10763.7|10748.7|10770.7|10748.7|10763.7|10745.7|1
1638253920000|2021-11-30 06:32:00|10763.2|10748.2|10748.7|10733.7|10768|10748.2|10748.7|10730|2
1638253930000|2021-11-30 06:32:10|10750.8|10725.8|10750.8|10725.8|10750.8|10725.8|10750.8|10725.8|0
1638253940000|2021-11-30 06:32:20|10750.9|10725.9|10755.7|10718.2|10755.7|10725.9|10750.9|10718.2|13
1638253960000|2021-11-30 06:32:40|10755.8|10718.3|10739|10724|10755.8|10729.5|10739|10718.3|9
1638253970000|2021-11-30 06:32:50|10738.9|10723.9|10738.9|10723.9|10738.9|10723.9|10738.9|10723.9|9
1638253980000|2021-11-30 06:33:00|10739|10724|10746|10721|10746.5|10724|10738.5|10721|6
1638253990000|2021-11-30 06:33:10|10746.3|10721.3|10759.1|10721.6|10759.6|10722.1|10746.3|10721.1|4
1638254000000|2021-11-30 06:33:20|10760|10722.5|10761.1|10723.6|10761.1|10723.6|10760|10722.5|4
1638254010000|2021-11-30 06:33:30|10762.6|10725.1|10763|10725.5|10763|10725.5|10762.6|10725.1|1
1638254020000|2021-11-30 06:33:40|10763.9|10726.4|10763.4|10725.9|10763.9|10726.4|10763.4|10725.9|3
1638254030000|2021-11-30 06:33:50|10764.8|10727.3|10764.9|10727.4|10764.9|10727.4|10764.8|10727.3|0
1638254040000|2021-11-30 06:34:00|10764.8|10727.3|10752.4|10727.4|10764.8|10727.9|10752.4|10727.3|5
1638254050000|2021-11-30 06:34:10|10751.4|10726.4|10750.8|10725.8|10751.4|10731.7|10746.7|10725.8|0
1638254060000|2021-11-30 06:34:20|10748.9|10723.9|10746.8|10721.8|10748.9|10723.9|10746.8|10721.8|0
1638254100000|2021-11-30 06:35:00|10746.4|10721.4|10746.4|10721.4|10746.4|10721.4|10746.4|10721.4|1
1638254110000|2021-11-30 06:35:10|10746.3|10721.3|10746.3|10721.3|10746.3|10721.3|10746.3|10721.3|0
1638254130000|2021-11-30 06:35:30|10740.8|10725.8|10747.3|10722.3|10747.7|10725.8|10740.8|10722.3|3
1638254140000|2021-11-30 06:35:40|10746.7|10721.7|10746.7|10721.7|10746.7|10721.7|10746.7|10721.7|0
1638254150000|2021-11-30 06:35:50|10740.8|10725.8|10740.8|10725.8|10740.8|10725.8|10740.8|10725.8|0
1638254170000|2021-11-30 06:36:10|10740.9|10725.9|10740.9|10725.9|10740.9|10725.9|10740.9|10725.9|0
1638254180000|2021-11-30 06:36:20|10752.5|10737.5|10757|10742|10762.9|10742|10752.5|10737.5|5
1638254190000|2021-11-30 06:36:30|10757.9|10742.9|10756.4|10741.4|10757.9|10742.9|10756.4|10741.4|1
1638254210000|2021-11-30 06:36:50|10756.5|10741.5|10763.3|10725.8|10763.3|10741.5|10756.5|10725.8|10
1638254220000|2021-11-30 06:37:00|10763.2|10725.7|10761.7|10724.2|10763.2|10725.7|10761.7|10724.2|0
1638254230000|2021-11-30 06:37:10|10752.7|10727.7|10751|10726|10752.7|10727.7|10751|10726|0
1638254250000|2021-11-30 06:37:30|10750.9|10725.9|10759.7|10722.2|10759.8|10725.9|10750.9|10722.2|3
1638254260000|2021-11-30 06:37:40|10759.2|10721.7|10758.8|10721.3|10759.2|10721.7|10758.8|10721.3|0
1638254280000|2021-11-30 06:38:00|10758.7|10721.2|10761.1|10746.1|10761.1|10746.1|10758.7|10721.2|1
1638254290000|2021-11-30 06:38:10|10761.5|10746.5|10767.1|10752.1|10767.1|10752.1|10761.5|10746.5|3
1638254300000|2021-11-30 06:38:20|10763.1|10748.1|10763.1|10748.1|10763.1|10748.1|10763.1|10748.1|11
1638254310000|2021-11-30 06:38:30|10761.1|10746.1|10762.6|10747.6|10762.6|10747.6|10761.1|10746.1|1
1638254330000|2021-11-30 06:38:50|||||||||10
1638254340000|2021-11-30 06:39:00|10762.1|10747.1|10762.1|10747.1|10762.1|10747.1|10762.1|10747.1|5
1638254360000|2021-11-30 06:39:20|10755.2|10740.2|10755.2|10740.2|10755.2|10740.2|10755.2|10740.2|2
1638254370000|2021-11-30 06:39:30|10755.1|10740.1|10751.6|10726.6|10755.1|10740.1|10749.1|10726.6|0
1638254380000|2021-11-30 06:39:40|10755.8|10718.3|10755.8|10718.3|10755.8|10718.3|10755.8|10718.3|0
1638254390000|2021-11-30 06:39:50|10740.1|10725.1|10740.1|10725.1|10740.1|10725.1|10740.1|10725.1|0
1638254400000|2021-11-30 06:40:00|10739.9|10724.9|10729.9|10714.9|10743.6|10724.9|10729.9|10714.9|14
1638254410000|2021-11-30 06:40:10|10730.4|10715.4|10730.4|10715.4|10730.4|10715.4|10730.4|10715.4|2
1638254420000|2021-11-30 06:40:20|10731.4|10716.4|10731.4|10716.4|10731.4|10716.4|10731.4|10716.4|0
1638254430000|2021-11-30 06:40:30|10742.5|10717.5|10743.4|10718.4|10743.4|10718.4|10742.5|10717.5|6
1638254440000|2021-11-30 06:40:40|10740.9|10725.9|10748.4|10723.4|10748.4|10726.1|10740.9|10723.4|5
1638254450000|2021-11-30 06:40:50|||||||||2
1638254460000|2021-11-30 06:41:00|10744.4|10729.4|10744.4|10729.4|10744.4|10729.4|10744.4|10729.4|0
1638254480000|2021-11-30 06:41:20|10741.9|10726.9|10741.9|10726.9|10741.9|10726.9|10741.9|10726.9|0
1638254490000|2021-11-30 06:41:30|10739.4|10724.4|10738.9|10723.9|10739.4|10724.4|10738.9|10723.9|1
1638254510000|2021-11-30 06:41:50|||||||||3
1638254520000|2021-11-30 06:42:00|10741.7|10726.7|10743.2|10718.2|10743.2|10726.7|10741.7|10718.2|3
1638254530000|2021-11-30 06:42:10|10743.1|10718.1|10743.1|10718.1|10743.1|10718.1|10743.1|10718.1|0
1638254560000|2021-11-30 06:42:40|10735.6|10720.6|10735.6|10720.6|10735.6|10720.6|10735.6|10720.6|0
1638254580000|2021-11-30 06:43:00|10735.2|10720.2|10735.6|10720.6|10735.6|10720.6|10735.2|10720.2|5
1638254610000|2021-11-30 06:43:30|10735.8|10720.8|10743.5|10718.5|10743.5|10720.8|10735.8|10718.5|2
1638254630000|2021-11-30 06:43:50|10736|10721|10736|10721|10736|10721|10736|10721|0
1638254640000|2021-11-30 06:44:00|10735.6|10720.6|10735.6|10720.6|10736.1|10721.1|10735.6|10720.6|3
1638254650000|2021-11-30 06:44:10|10735.2|10720.2|10735.2|10720.2|10735.2|10720.2|10735.2|10720.2|2
1638254660000|2021-11-30 06:44:20|10735.8|10720.8|10757.5|10732.5|10757.5|10732.5|10735.8|10720.8|6
1638254670000|2021-11-30 06:44:30|10764.8|10727.3|10761|10736|10764.8|10736|10760.4|10727.3|0
1638254680000|2021-11-30 06:44:40|10761.6|10736.6|10762.1|10737.1|10762.1|10737.1|10761.6|10736.6|0
1638254690000|2021-11-30 06:44:50|10770.7|10733.2|10752.6|10737.6|10770.7|10737.6|10752.5|10733.2|1
1638254700000|2021-11-30 06:45:00|10752.2|10737.2|10751.7|10736.7|10752.2|10737.2|10751.7|10736.7|7
1638254730000|2021-11-30 06:45:30|10752.1|10737.1|10754.8|10739.8|10762.6|10739.8|10752.1|10737.1|1
1638254740000|2021-11-30 06:45:40|10754.6|10739.6|10752.1|10737.1|10754.6|10739.6|10752.1|10737.1|0
1638254750000|2021-11-30 06:45:50|10752.9|10737.9|10764.5|10749.5|10764.5|10749.5|10752.9|10737.9|1
1638254760000|2021-11-30 06:46:00|10765|10750|10765|10750|10765|10750|10765|10750|0
1638254770000|2021-11-30 06:46:10|10764.5|10749.5|10764.5|10749.5|10764.5|10749.5|10764.5|10749.5|1
1638254780000|2021-11-30 06:46:20|10765|10750|10765|10750|10765|10750|10765|10750|0
1638254790000|2021-11-30 06:46:30|10764.6|10749.6|10752.1|10737.1|10764.6|10749.6|10752.1|10737.1|5
1638254800000|2021-11-30 06:46:40|10751.6|10736.6|10751.6|10736.6|10751.6|10736.6|10751.6|10736.6|0
1638254810000|2021-11-30 06:46:50|10751.1|10736.1|10751.1|10736.1|10751.1|10736.1|10751.1|10736.1|0
1638254820000|2021-11-30 06:47:00|||||||||5
1638254860000|2021-11-30 06:47:40|||||||||4
1638254870000|2021-11-30 06:47:50|10751|10736|10748.6|10733.6|10751|10736|10748.6|10733.6|2
1638254900000|2021-11-30 06:48:20|10748.1|10733.1|10748.6|10733.6|10748.6|10733.6|10748.1|10733.1|0
1638254910000|2021-11-30 06:48:30|10741.6|10726.6|10749.1|10734.1|10749.1|10734.1|10741.6|10726.6|1
1638254920000|2021-11-30 06:48:40|10748.6|10733.6|10748.6|10733.6|10748.6|10733.6|10748.6|10733.6|2
1638254970000|2021-11-30 06:49:30|||||||||2
1638254980000|2021-11-30 06:49:40|10756|10731|10756|10731|10756|10731|10756|10731|1
1638254990000|2021-11-30 06:49:50|10756.1|10731.1|10750.1|10735.1|10757.1|10735.1|10750.1|10731.1|10
1638255000000|2021-11-30 06:50:00|10752|10737|10752|10737|10752|10737|10752|10737|0
1638255040000|2021-11-30 06:50:40|10751.7|10736.7|10750.6|10735.6|10751.7|10736.7|10750.3|10735.3|4
1638255060000|2021-11-30 06:51:00|10752|10737|10757.6|10732.6|10757.6|10737|10752|10732.6|3
1638255070000|2021-11-30 06:51:10|10753.1|10738.1|10755|10740|10755|10740|10753.1|10738.1|0
1638255080000|2021-11-30 06:51:20|10759|10744|10765|10750|10765|10750|10759|10744|1
1638255110000|2021-11-30 06:51:50|10767.5|10742.5|10767.5|10742.5|10767.5|10742.5|10766.1|10741.1|6
1638255120000|2021-11-30 06:52:00|10767.4|10742.4|10767.4|10742.4|10767.4|10742.4|10767.4|10742.4|0
1638255130000|2021-11-30 06:52:10|10767.3|10742.3|10763|10748|10767.3|10748|10763|10740.4|1
1638255140000|2021-11-30 06:52:20|10761.5|10746.5|10761|10746|10761.5|10746.5|10761|10746|2
1638255150000|2021-11-30 06:52:30|10783.6|10746.1|10783.6|10746.1|10783.6|10746.1|10783.6|10746.1|44
1638255160000|2021-11-30 06:52:40|10782.7|10745.2|10782.7|10745.2|10782.7|10745.2|10782.7|10745.2|0
1638255180000|2021-11-30 06:53:00|10771.3|10746.3|10776.2|10738.7|10776.2|10746.3|10771.3|10738.7|0
1638255220000|2021-11-30 06:53:40|10770.9|10745.9|10770.9|10745.9|10770.9|10745.9|10770.9|10745.9|2
1638255230000|2021-11-30 06:53:50|10776.2|10738.7|10768.9|10743.9|10776.2|10744.4|10768.9|10738.7|0
1638255240000|2021-11-30 06:54:00|10757.9|10742.9|10757.9|10742.9|10757.9|10742.9|10757.9|10742.9|2
1638255300000|2021-11-30 06:55:00|||||||||5
1638255330000|2021-11-30 06:55:30|||||||||2
1638255350000|2021-11-30 06:55:50|10758.3|10743.3|10763.9|10748.9|10763.9|10748.9|10758.3|10743.3|2
1638255360000|2021-11-30 06:56:00|10760.2|10745.2|10760.2|10745.2|10760.2|10745.2|10760.2|10745.2|5
1638255370000|2021-11-30 06:56:10|10759.9|10744.9|10760.4|10745.4|10760.4|10745.4|10759.9|10744.9|2
1638255400000|2021-11-30 06:56:40|||||||||2
1638255430000|2021-11-30 06:57:10|10755.9|10740.9|10760.4|10745.4|10760.4|10745.4|10755.9|10740.9|2
1638255440000|2021-11-30 06:57:20|10757.9|10742.9|10753.4|10738.4|10757.9|10742.9|10753.4|10738.4|3
1638255490000|2021-11-30 06:58:10|10751.9|10736.9|10750.9|10735.9|10751.9|10736.9|10750.9|10735.9|5
1638255550000|2021-11-30 06:59:10|10751.4|10736.4|10749.6|10734.6|10751.4|10736.4|10749.6|10734.6|0
1638255560000|2021-11-30 06:59:20|10749.4|10734.4|10748.4|10733.4|10749.4|10734.4|10748.4|10733.4|3
1638255570000|2021-11-30 06:59:30|10747.9|10732.9|10739.4|10724.4|10747.9|10732.9|10739.4|10724.4|2
1638255580000|2021-11-30 06:59:40|10739|10724|10739|10724|10739|10724|10739|10724|0
1638255590000|2021-11-30 06:59:50|10734.8|10719.8|10734.5|10719.5|10734.8|10719.8|10734.5|10719.5|3
1638255600000|2021-11-30 07:00:00|10733.6|10718.6|10733.5|10718.5|10733.6|10718.6|10733.5|10718.5|6
1638255610000|2021-11-30 07:00:10|10731.6|10716.6|10731.4|10716.4|10731.6|10716.6|10731.4|10716.4|0
1638255640000|2021-11-30 07:00:40|10731.9|10716.9|10731.9|10716.9|10731.9|10716.9|10731.9|10716.9|0
1638255650000|2021-11-30 07:00:50|10731|10716|10743.9|10728.9|10743.9|10728.9|10730.9|10715.9|12
1638255660000|2021-11-30 07:01:00|10742.1|10727.1|10743.9|10728.9|10744.4|10729.4|10741.9|10726.9|6
1638255670000|2021-11-30 07:01:10|10745.4|10720.4|10743.5|10718.5|10746.4|10728.9|10743.5|10718.5|0
1638255690000|2021-11-30 07:01:30|10743.4|10718.4|10745.4|10720.4|10745.4|10720.4|10743.4|10718.4|0
1638255700000|2021-11-30 07:01:40|10758.1|10720.6|10758.1|10720.6|10758.1|10720.6|10758.1|10720.6|12
1638255710000|2021-11-30 07:01:50|10758.2|10720.7|10760.6|10723.1|10760.6|10723.1|10758.2|10720.7|4
1638255740000|2021-11-30 07:02:20|10755.8|10730.8|10756.8|10731.8|10756.8|10731.8|10755.8|10730.8|0
1638255750000|2021-11-30 07:02:30|10757.8|10732.8|10757.8|10732.8|10757.8|10732.8|10757.8|10732.8|0
1638255760000|2021-11-30 07:02:40|10754.3|10739.3|10773.1|10735.6|10773.1|10739.8|10754.3|10735.6|7
1638255780000|2021-11-30 07:03:00|10773.5|10736|10774.1|10736.6|10774.1|10736.6|10773.5|10736|0
1638255790000|2021-11-30 07:03:10|10771.8|10746.8|10771.8|10746.8|10771.8|10746.8|10771.8|10746.8|0
1638255820000|2021-11-30 07:03:40|||||||||1
1638255840000|2021-11-30 07:04:00|10772.3|10747.3|10772.8|10747.8|10772.8|10747.8|10772.3|10747.3|1
1638255910000|2021-11-30 07:05:10|10776.5|10761.5|10773.6|10748.6|10776.5|10761.5|10773.6|10748.6|1
1638255930000|2021-11-30 07:05:30|10772.9|10747.9|10772.4|10747.4|10773.4|10748.4|10772.4|10747.4|2
1638255940000|2021-11-30 07:05:40|10772.9|10747.9|10781.6|10744.1|10781.6|10747.9|10772.9|10744.1|3
1638255960000|2021-11-30 07:06:00|10774.6|10737.1|10774.6|10737.1|10774.6|10737.1|10774.6|10737.1|35
1638255970000|2021-11-30 07:06:10|10772.1|10734.6|10772.1|10734.6|10772.1|10734.6|10772.1|10734.6|0
1638255980000|2021-11-30 07:06:20|10781|10766|10774.6|10737.1|10781|10766|10774.5|10737|3
1638255990000|2021-11-30 07:06:30|10774.1|10736.6|10774.1|10736.6|10774.1|10736.6|10774.1|10736.6|2
1638256000000|2021-11-30 07:06:40|10773.2|10735.7|10773.1|10735.6|10773.2|10735.7|10773.1|10735.6|0
1638256010000|2021-11-30 07:06:50|10773.6|10736.1|10772.6|10735.1|10773.6|10736.1|10772.6|10735.1|0
1638256020000|2021-11-30 07:07:00|10773.1|10735.6|10773.1|10735.6|10773.1|10735.6|10773.1|10735.6|0
1638256030000|2021-11-30 07:07:10|10774.1|10736.6|10774.1|10736.6|10774.1|10736.6|10774.1|10736.6|0
1638256040000|2021-11-30 07:07:20|10775.1|10737.6|10774.6|10737.1|10775.1|10737.6|10774.6|10737.1|1
1638256050000|2021-11-30 07:07:30|10774.1|10736.6|10774.1|10736.6|10774.1|10736.6|10774.1|10736.6|2
1638256060000|2021-11-30 07:07:40|10773.1|10735.6|10772.1|10734.6|10773.1|10735.6|10772.1|10734.6|7
1638256070000|2021-11-30 07:07:50|10771.2|10733.7|10770.1|10732.6|10772|10734.5|10770.1|10732.6|0
1638256100000|2021-11-30 07:08:20|10769.3|10754.3|10769.3|10754.3|10769.3|10754.3|10769.3|10754.3|1
1638256110000|2021-11-30 07:08:30|10762.3|10737.3|10786.4|10748.9|10789|10751.5|10761.8|10736.8|60
1638256120000|2021-11-30 07:08:40|10786.9|10749.4|10786.9|10749.4|10786.9|10749.4|10786.9|10749.4|0
1638256130000|2021-11-30 07:08:50|10786|10748.5|10784.5|10747|10786|10748.5|10780|10742.5|0
1638256150000|2021-11-30 07:09:10|10783.5|10746|10783.5|10746|10783.5|10746|10783.5|10746|0
1638256160000|2021-11-30 07:09:20|10783|10745.5|10783|10745.5|10783|10745.5|10783|10745.5|0
1638256170000|2021-11-30 07:09:30|10782.6|10745.1|10782.6|10745.1|10782.6|10745.1|10782.6|10745.1|0
1638256190000|2021-11-30 07:09:50|10780|10755|10781.3|10756.3|10781.3|10756.3|10780|10755|0
1638256200000|2021-11-30 07:10:00|10780.8|10755.8|10780.8|10755.8|10780.8|10755.8|10780.8|10755.8|0
1638256220000|2021-11-30 07:10:20|10781.2|10756.2|10782.2|10757.2|10782.2|10757.2|10781.2|10756.2|0
1638256230000|2021-11-30 07:10:30|10782.3|10757.3|10791.8|10776.8|10791.8|10776.8|10782.3|10757.3|2
1638256290000|2021-11-30 07:11:30|10790.9|10775.9|10790.8|10775.8|10790.9|10775.9|10790.8|10775.8|0
1638256310000|2021-11-30 07:11:50|10790.3|10775.3|10789.3|10774.3|10790.3|10775.3|10789.3|10774.3|8
1638256320000|2021-11-30 07:12:00|10782.3|10767.3|10778.8|10763.8|10782.3|10767.3|10778.8|10763.8|3
1638256340000|2021-11-30 07:12:20|10782.3|10757.3|10782.3|10757.3|10782.3|10757.3|10782.3|10757.3|0
1638256400000|2021-11-30 07:13:20|10781.8|10756.8|10782.3|10757.3|10782.3|10757.3|10781.8|10756.8|0
1638256450000|2021-11-30 07:14:10|10781.8|10756.8|10781.8|10756.8|10781.8|10756.8|10781.8|10756.8|0
1638256460000|2021-11-30 07:14:20|10788.7|10773.7|10788.7|10773.7|10788.7|10773.7|10788.7|10773.7|3
1638256470000|2021-11-30 07:14:30|10788.8|10773.8|10788.8|10773.8|10788.8|10773.8|10788.8|10773.8|0
1638256480000|2021-11-30 07:14:40|10788.3|10773.3|10788.3|10773.3|10788.3|10773.3|10788.3|10773.3|4
1638256490000|2021-11-30 07:14:50|10788.8|10773.8|10794.3|10779.3|10794.3|10779.3|10788.8|10773.8|9
1638256500000|2021-11-30 07:15:00|||||||||2
1638256510000|2021-11-30 07:15:10|10793.8|10778.8|10794.2|10779.2|10794.2|10779.2|10793.8|10778.8|2
1638256520000|2021-11-30 07:15:20|10793.8|10778.8|10793.8|10778.8|10793.8|10778.8|10793.8|10778.8|0
1638256530000|2021-11-30 07:15:30|10788.3|10763.3|10782.3|10767.3|10788.3|10767.8|10782.3|10761.3|2
1638256550000|2021-11-30 07:15:50|10786.3|10761.3|10786.3|10761.3|10786.3|10761.3|10786.3|10761.3|0
1638256600000|2021-11-30 07:16:40|10782.2|10767.2|10782.2|10767.2|10782.2|10767.2|10782.2|10767.2|0
1638256610000|2021-11-30 07:16:50|10786.3|10761.3|10786.3|10761.3|10786.3|10761.3|10786.3|10761.3|0
1638256650000|2021-11-30 07:17:30|10786.8|10771.8|10783.3|10768.3|10786.8|10771.8|10783.3|10768.3|2
1638256670000|2021-11-30 07:17:50|10784.3|10769.3|10790.7|10765.7|10792.1|10769.3|10784.3|10765.7|2
1638256730000|2021-11-30 07:18:50|10790.2|10765.2|10787.7|10772.7|10792.2|10772.7|10787.7|10765.2|0
1638256750000|2021-11-30 07:19:10|10787.3|10772.3|10787.3|10772.3|10787.3|10772.3|10787.3|10772.3|0
1638256760000|2021-11-30 07:19:20|10787.8|10772.8|10787.8|10772.8|10787.8|10772.8|10787.8|10772.8|0
1638256930000|2021-11-30 07:22:10|10788.8|10773.8|10788.8|10773.8|10788.8|10773.8|10788.8|10773.8|0
1638256980000|2021-11-30 07:23:00|10787.8|10772.8|10787.8|10772.8|10787.8|10772.8|10787.8|10772.8|2
1638257030000|2021-11-30 07:23:50|10788.8|10773.8|10788.8|10773.8|10788.8|10773.8|10788.8|10773.8|1
1638257050000|2021-11-30 07:24:10|10789.8|10774.8|10789.8|10774.8|10789.8|10774.8|10789.8|10774.8|0
1638257060000|2021-11-30 07:24:20|10790.2|10775.2|10790.3|10775.3|10790.3|10775.3|10790.2|10775.2|0
1638257150000|2021-11-30 07:25:50|10792.1|10777.1|10792.3|10777.3|10792.3|10777.3|10792.1|10777.1|0
1638257250000|2021-11-30 07:27:30|10792.4|10777.4|10793.3|10778.3|10793.3|10778.3|10792.4|10777.4|6
1638257310000|2021-11-30 07:28:30|10814.8|10799.8|10814.8|10799.8|10814.8|10799.8|10814.8|10799.8|21
1638257320000|2021-11-30 07:28:40|10814.3|10799.3|10814.3|10799.3|10814.3|10799.3|10814.3|10799.3|0
1638257340000|2021-11-30 07:29:00|10824.1|10809.1|10829.3|10814.3|10829.3|10814.3|10824.1|10809.1|9
1638257350000|2021-11-30 07:29:10|10828.6|10813.6|10826.7|10789.2|10828.6|10813.6|10826.7|10789.2|3
1638257400000|2021-11-30 07:30:00|10823.1|10785.6|10819.6|10782.1|10823.1|10785.6|10819.6|10782.1|0
1638257450000|2021-11-30 07:30:50|10818.6|10781.1|10818.6|10781.1|10818.6|10781.1|10818.6|10781.1|0
1638257550000|2021-11-30 07:32:30|10818|10780.5|10819|10781.5|10819.9|10782.4|10818|10780.5|0
1638257600000|2021-11-30 07:33:20|10819.5|10782|10819.6|10782.1|10819.6|10782.1|10819.5|10782|0
1638257610000|2021-11-30 07:33:30|10819.2|10781.7|10819.1|10781.6|10819.2|10781.7|10819.1|10781.6|0
1638257700000|2021-11-30 07:35:00|10820.1|10782.6|10821.5|10784|10821.5|10784|10820.1|10782.6|4
1638257710000|2021-11-30 07:35:10|10816.3|10801.3|10816.3|10801.3|10816.3|10801.3|10816.3|10801.3|0
1638257720000|2021-11-30 07:35:20|10816.7|10801.7|10826.7|10811.7|10826.7|10811.7|10816.7|10801.7|4
1638257740000|2021-11-30 07:35:40|10836|10798.5|10828.7|10803.7|10836|10803.8|10828.7|10798|2
1638257750000|2021-11-30 07:35:50|10835.5|10798|10835.5|10798|10835.5|10798|10835.5|10798|0
1638257770000|2021-11-30 07:36:10|10836.5|10799|10830.2|10805.2|10836.5|10805.2|10829.7|10799|0
1638257780000|2021-11-30 07:36:20|10828.8|10803.8|10828.7|10803.7|10828.8|10803.8|10828.7|10803.7|0
1638257790000|2021-11-30 07:36:30|10828.2|10803.2|10829.2|10814.2|10829.2|10814.2|10827.4|10803.2|0
1638257800000|2021-11-30 07:36:40|10829.6|10814.6|10834.2|10819.2|10834.2|10819.2|10829.6|10814.6|1
1638257820000|2021-11-30 07:37:00|10832|10794.5|10826.5|10789|10832|10794.5|10826.5|10789|6
1638257830000|2021-11-30 07:37:10|10825.5|10788|10824.5|10787|10825.5|10788|10824.5|10787|0
1638257850000|2021-11-30 07:37:30|10821.6|10784.1|10821.6|10784.1|10821.6|10784.1|10821.6|10784.1|0
1638257860000|2021-11-30 07:37:40|10822.1|10784.6|10821.6|10784.1|10822.1|10784.6|10821.1|10783.6|0
1638257880000|2021-11-30 07:38:00|10821.1|10783.6|10821.1|10783.6|10821.1|10783.6|10821.1|10783.6|0
1638257930000|2021-11-30 07:38:50|10822.5|10785|10822.5|10785|10822.5|10785|10822.5|10785|0
1638257940000|2021-11-30 07:39:00|10817.1|10792.1|10817.2|10792.2|10817.7|10792.7|10817.1|10792.1|0
1638257950000|2021-11-30 07:39:10|10818.1|10793.1|10818.7|10793.7|10818.7|10793.7|10818.1|10793.1|1
1638257960000|2021-11-30 07:39:20|10818.3|10793.3|10816.2|10791.2|10818.3|10793.3|10816.2|10791.2|0
1638257970000|2021-11-30 07:39:30|10818.2|10803.2|10817.6|10792.6|10819.2|10804.2|10816.2|10791.2|5
1638257980000|2021-11-30 07:39:40|10817.2|10792.2|10816.3|10801.3|10835.3|10813.7|10812.2|10792.2|2
1638258000000|2021-11-30 07:40:00|10816.2|10801.2|10816.2|10801.2|10816.2|10801.2|10816.2|10801.2|0
1638258020000|2021-11-30 07:40:20|10818.7|10793.7|10819.2|10794.2|10819.2|10794.2|10818.7|10793.7|0
1638258060000|2021-11-30 07:41:00|10817.7|10792.7|10817.2|10792.2|10817.7|10792.7|10817.2|10792.2|1
1638258070000|2021-11-30 07:41:10|10817.7|10792.7|10817.7|10792.7|10817.7|10792.7|10816.2|10791.2|0
1638258080000|2021-11-30 07:41:20|10818.7|10793.7|10818.7|10793.7|10818.7|10793.7|10817.7|10792.7|0
1638258120000|2021-11-30 07:42:00|10827|10789.5|10818.7|10793.7|10827|10793.7|10818.7|10789.5|1
1638258170000|2021-11-30 07:42:50|10829.2|10814.2|10829.2|10814.2|10829.2|10814.2|10829.2|10814.2|9
1638258180000|2021-11-30 07:43:00|10828.8|10813.8|10829.2|10814.2|10829.2|10814.2|10828.7|10813.7|5
1638258230000|2021-11-30 07:43:50|10828.2|10813.2|10829.2|10814.2|10829.2|10814.2|10828.2|10813.2|0
1638258300000|2021-11-30 07:45:00|10828.7|10813.7|10828.7|10813.7|10828.7|10813.7|10828.7|10813.7|1
1638258320000|2021-11-30 07:45:20|10829.2|10814.2|10829.2|10814.2|10829.2|10814.2|10829.2|10814.2|0
1638258360000|2021-11-30 07:46:00|||||||||1
1638258370000|2021-11-30 07:46:10|10833.2|10818.2|10838.4|10823.4|10838.4|10823.4|10833.2|10818.2|3
1638258380000|2021-11-30 07:46:20|10838.7|10823.7|10833.2|10818.2|10843.2|10823.7|10833.2|10818.2|1
1638258390000|2021-11-30 07:46:30|10829.5|10814.5|10829.2|10814.2|10829.5|10814.5|10829.2|10814.2|3
1638258400000|2021-11-30 07:46:40|10825.7|10810.7|10825.7|10810.7|10825.7|10810.7|10825.7|10810.7|0
1638258410000|2021-11-30 07:46:50|||||||||2
1638258430000|2021-11-30 07:47:10|||||||||3
1638258450000|2021-11-30 07:47:30|||||||||4
1638258460000|2021-11-30 07:47:40|||||||||5
1638258470000|2021-11-30 07:47:50|10824.7|10799.7|10832.4|10817.4|10832.4|10817.4|10824.2|10799.2|6
1638258480000|2021-11-30 07:48:00|10826.7|10789.2|10825|10787.5|10826.7|10789.2|10825|10787.5|1
1638258490000|2021-11-30 07:48:10|10817.8|10792.8|10825.5|10788|10825.5|10793.2|10817.8|10788|0
1638258500000|2021-11-30 07:48:20|10826|10788.5|10826|10788.5|10826|10788.5|10826|10788.5|0
1638258510000|2021-11-30 07:48:30|10825.6|10788.1|10826|10788.5|10826|10788.5|10825.5|10788|0
1638258540000|2021-11-30 07:49:00|10818.8|10793.8|10818.8|10793.8|10818.8|10793.8|10818.8|10793.8|0
1638258560000|2021-11-30 07:49:20|10824.5|10787|10825.5|10788|10825.5|10793.8|10818.8|10787|1
1638258580000|2021-11-30 07:49:40|10818.8|10793.8|10818.8|10793.8|10818.8|10793.8|10818.8|10793.8|0
1638258590000|2021-11-30 07:49:50|10825.5|10788|10825.5|10788|10825.5|10788|10825.5|10788|2
1638258600000|2021-11-30 07:50:00|10818.8|10793.8|10818.8|10793.8|10818.8|10793.8|10818.8|10793.8|0
1638258640000|2021-11-30 07:50:40|10819.3|10794.3|10819.3|10794.3|10819.3|10794.3|10819.3|10794.3|1
1638258650000|2021-11-30 07:50:50|10824.1|10786.6|10824.5|10787|10824.5|10787|10824.1|10786.6|1
1638258660000|2021-11-30 07:51:00|10819.2|10794.2|10819.2|10794.2|10819.2|10794.2|10819.2|10794.2|0
1638258670000|2021-11-30 07:51:10|10819.3|10794.3|10807.8|10792.8|10819.3|10794.3|10807.8|10792.8|0
1638258680000|2021-11-30 07:51:20|10806.4|10791.4|10806.8|10791.8|10806.8|10791.8|10806.3|10791.3|0
1638258760000|2021-11-30 07:52:40|10806.7|10791.7|10806.7|10791.7|10806.7|10791.7|10806.7|10791.7|3
1638258840000|2021-11-30 07:54:00|10806.3|10791.3|10806.2|10791.2|10806.3|10791.3|10806.2|10791.2|0
1638259050000|2021-11-30 07:57:30|||||||||1
1638259060000|2021-11-30 07:57:40|||||||||1
1638259070000|2021-11-30 07:57:50|10805.8|10790.8|10802.2|10787.2|10805.8|10790.8|10802.2|10787.2|3
1638259080000|2021-11-30 07:58:00|10798.2|10783.2|10797.8|10782.8|10798.2|10783.2|10797.8|10782.8|0
1638259100000|2021-11-30 07:58:20|10790.8|10775.8|10790.8|10775.8|10790.8|10775.8|10790.8|10775.8|2
1638259110000|2021-11-30 07:58:30|10790.7|10775.7|10787.9|10772.9|10790.7|10775.7|10787.9|10772.9|4
1638259160000|2021-11-30 07:59:20|10790.8|10775.8|10790.8|10775.8|10790.8|10775.8|10790.8|10775.8|1
1638259180000|2021-11-30 07:59:40|10788.9|10773.9|10788.9|10773.9|10788.9|10773.9|10788.9|10773.9|1
1638259190000|2021-11-30 07:59:50|10790.8|10775.8|10804.2|10779.2|10804.3|10779.3|10790.8|10775.8|3
1638259210000|2021-11-30 08:00:10|10804.3|10779.3|10804.3|10779.3|10804.3|10779.3|10804.3|10779.3|0
1638259290000|2021-11-30 08:01:30|10804.7|10779.7|10794.8|10779.8|10804.7|10780.1|10794.8|10779.7|1
1638259320000|2021-11-30 08:02:00|10794.7|10779.7|10795.7|10780.7|10795.7|10780.7|10794.7|10779.7|0
1638259350000|2021-11-30 08:02:30|10794.7|10779.7|10806.2|10781.2|10806.2|10781.2|10792.7|10777.7|5
1638259370000|2021-11-30 08:02:50|||||||||1
1638259460000|2021-11-30 08:04:20|10800.8|10785.8|10796.2|10781.2|10800.8|10785.8|10795.9|10780.9|3
1638259480000|2021-11-30 08:04:40|10796.7|10781.7|10802.2|10787.2|10802.2|10787.2|10796.7|10781.7|1
1638259500000|2021-11-30 08:05:00|10801.9|10786.9|10802.2|10777.2|10802.7|10786.9|10801.9|10777.2|2
1638259530000|2021-11-30 08:05:30|10802.7|10777.7|10802.7|10777.7|10802.7|10777.7|10802.7|10777.7|0
1638259540000|2021-11-30 08:05:40|10803.2|10778.2|10802.7|10777.7|10803.2|10778.2|10802.7|10777.7|0
1638259570000|2021-11-30 08:06:10|10801.8|10776.8|10794.7|10779.7|10801.8|10780.7|10794.7|10776.3|0
1638259600000|2021-11-30 08:06:40|10793.7|10778.7|10793.7|10778.7|10793.7|10778.7|10793.7|10778.7|2
1638259640000|2021-11-30 08:07:20|10797.2|10782.2|10793.7|10778.7|10797.2|10782.2|10793.7|10778.7|1
1638259650000|2021-11-30 08:07:30|10796.2|10781.2|10796.2|10781.2|10796.2|10781.2|10796.2|10781.2|0
1638259660000|2021-11-30 08:07:40|10796.7|10781.7|10796.7|10781.7|10796.7|10781.7|10796.7|10781.7|5
1638259690000|2021-11-30 08:08:10|10795.7|10780.7|10795.7|10780.7|10795.7|10780.7|10795.7|10780.7|0
1638259700000|2021-11-30 08:08:20|10792.7|10777.7|10792.7|10777.7|10792.7|10777.7|10792.7|10777.7|1
1638259710000|2021-11-30 08:08:30|10795.1|10780.1|10795.2|10780.2|10795.2|10780.2|10795.1|10780.1|0
1638259720000|2021-11-30 08:08:40|10794.2|10779.2|10794.2|10779.2|10794.2|10779.2|10794.2|10779.2|0
1638259740000|2021-11-30 08:09:00|||||||||5
1638259750000|2021-11-30 08:09:10|||||||||1
1638259790000|2021-11-30 08:09:50|10794.7|10779.7|10794.7|10779.7|10794.7|10779.7|10794.7|10779.7|0
1638259880000|2021-11-30 08:11:20|10794.2|10779.2|10794.2|10779.2|10794.2|10779.2|10794.2|10779.2|1
1638259960000|2021-11-30 08:12:40|||||||||1
1638259980000|2021-11-30 08:13:00|10793.7|10778.7|10793.7|10778.7|10793.7|10778.7|10793.7|10778.7|3
1638260030000|2021-11-30 08:13:50|10792.2|10777.2|10792.7|10777.7|10792.7|10777.7|10792.2|10777.2|1
1638260120000|2021-11-30 08:15:20|10790.3|10775.3|10790.7|10775.7|10790.7|10775.7|10790.3|10775.3|1
1638260140000|2021-11-30 08:15:40|10790.2|10775.2|10790.7|10775.7|10790.7|10775.7|10790.2|10775.2|1
1638260160000|2021-11-30 08:16:00|10790.2|10775.2|10790.2|10775.2|10790.2|10775.2|10789.7|10774.7|2
1638260180000|2021-11-30 08:16:20|10789.7|10774.7|10789.7|10774.7|10789.7|10774.7|10789.7|10774.7|1
1638260190000|2021-11-30 08:16:30|10789.6|10774.6|10793.2|10768.2|10793.2|10774.6|10789.6|10768.2|2
1638260210000|2021-11-30 08:16:50|10793.1|10768.1|10791.7|10766.7|10793.1|10768.1|10791.7|10766.7|6
1638260220000|2021-11-30 08:17:00|10796.6|10759.1|10796.5|10759|10796.6|10765.7|10790.7|10759|4
1638260240000|2021-11-30 08:17:20|10790.7|10765.7|10790.7|10765.7|10790.7|10765.7|10790.7|10765.7|1
1638260250000|2021-11-30 08:17:30|10796.5|10759|10796.5|10759|10796.5|10759|10796.5|10759|4
1638260260000|2021-11-30 08:17:40|10796.6|10759.1|10796.6|10759.1|10796.6|10759.1|10796.6|10759.1|0
1638260270000|2021-11-30 08:17:50|10796.5|10759|10795.2|10757.7|10796.6|10759.1|10795.2|10757.7|6
1638260280000|2021-11-30 08:18:00|10794.2|10756.7|10786.4|10761.4|10794.2|10762|10785.9|10756.2|0
1638260290000|2021-11-30 08:18:10|10786.9|10761.9|10787.4|10762.4|10788.3|10763.3|10786.4|10761.4|0
1638260300000|2021-11-30 08:18:20|10787.9|10762.9|10778.9|10763.9|10787.9|10764.6|10778.9|10762.4|0
1638260310000|2021-11-30 08:18:30|10778.4|10763.4|10778.4|10763.4|10778.4|10763.4|10778.4|10763.4|0
1638260320000|2021-11-30 08:18:40|10778.8|10763.8|10778.8|10763.8|10778.8|10763.8|10778.8|10763.8|3
1638260330000|2021-11-30 08:18:50|10777.4|10762.4|10777.4|10762.4|10777.9|10762.9|10777.4|10762.4|0
1638260340000|2021-11-30 08:19:00|10778.3|10763.3|10777.4|10762.4|10778.4|10763.4|10777.4|10762.4|1
1638260350000|2021-11-30 08:19:10|10777.9|10762.9|10777.9|10762.9|10777.9|10762.9|10777.9|10762.9|0
1638260370000|2021-11-30 08:19:30|10778.4|10763.4|10778.3|10763.3|10778.4|10763.4|10778.3|10763.3|0
1638260380000|2021-11-30 08:19:40|10780.2|10765.2|10777.2|10762.2|10780.3|10765.3|10777.2|10762.2|1
1638260390000|2021-11-30 08:19:50|10773.7|10758.7|10773.7|10758.7|10773.7|10758.7|10773.7|10758.7|1
1638260400000|2021-11-30 08:20:00|10773.6|10758.6|10772.2|10757.2|10773.6|10758.6|10772.2|10757.2|1
1638260420000|2021-11-30 08:20:20|10769.2|10754.2|10769.2|10754.2|10769.2|10754.2|10769.2|10754.2|0
1638260430000|2021-11-30 08:20:30|||||||||1
1638260460000|2021-11-30 08:21:00|10769.7|10754.7|10772.2|10757.2|10772.2|10757.2|10769.7|10754.7|3
1638260520000|2021-11-30 08:22:00|10771.7|10756.7|10771.7|10756.7|10771.7|10756.7|10771.7|10756.7|2
1638260640000|2021-11-30 08:24:00|10771.6|10756.6|10773.2|10758.2|10773.2|10758.2|10771.2|10756.2|2
1638260660000|2021-11-30 08:24:20|10774.2|10759.2|10774.2|10759.2|10774.2|10759.2|10774.2|10759.2|0
1638260690000|2021-11-30 08:24:50|||||||||1
1638260720000|2021-11-30 08:25:20|10774.7|10759.7|10774.7|10759.7|10774.7|10759.7|10774.7|10759.7|0
1638260750000|2021-11-30 08:25:50|10776.6|10761.6|10775.7|10760.7|10776.8|10761.8|10775.7|10760.7|0
1638260770000|2021-11-30 08:26:10|10775.8|10760.8|10775.8|10760.8|10775.8|10760.8|10775.8|10760.8|0
1638260920000|2021-11-30 08:28:40|10777.8|10762.8|10780.6|10765.6|10784.8|10769.8|10777.8|10762.8|4
1638260940000|2021-11-30 08:29:00|10780.3|10765.3|10780.3|10765.3|10780.3|10765.3|10780.3|10765.3|0
1638260970000|2021-11-30 08:29:30|10787.9|10772.9|10790.7|10775.7|10790.7|10775.7|10787.9|10772.9|7
1638260980000|2021-11-30 08:29:40|10792.3|10777.3|10792.4|10777.4|10792.4|10777.4|10792.3|10777.3|1
1638261090000|2021-11-30 08:31:30|10794.7|10779.7|10794.3|10779.3|10794.7|10779.7|10794.3|10779.3|0
1638261220000|2021-11-30 08:33:40|10804.7|10789.7|10804.7|10789.7|10804.7|10789.7|10804.7|10789.7|4
1638261240000|2021-11-30 08:34:00|10801.7|10786.7|10801.2|10786.2|10801.7|10786.7|10801.2|10786.2|2
1638261310000|2021-11-30 08:35:10|10799.4|10784.4|10799.4|10784.4|10799.4|10784.4|10799.4|10784.4|0
1638261320000|2021-11-30 08:35:20|10798.8|10783.8|10798.7|10783.7|10798.8|10783.8|10798.7|10783.7|0
1638261330000|2021-11-30 08:35:30|10797.7|10782.7|10797.7|10782.7|10797.7|10782.7|10797.7|10782.7|0
1638261350000|2021-11-30 08:35:50|10799.1|10784.1|10799.7|10784.7|10799.7|10784.7|10797.2|10782.2|1
1638261370000|2021-11-30 08:36:10|10797.3|10782.3|10797.2|10782.2|10797.3|10782.3|10797.2|10782.2|0
1638261400000|2021-11-30 08:36:40|10793.7|10778.7|10796.2|10771.2|10796.2|10778.7|10793.7|10771.2|7
1638261410000|2021-11-30 08:36:50|10798.7|10783.7|10798.7|10783.7|10798.7|10783.7|10798.7|10783.7|2
1638261420000|2021-11-30 08:37:00|10796.2|10781.2|10794.7|10779.7|10796.2|10781.2|10794.7|10779.7|0
1638261430000|2021-11-30 08:37:10|10793.7|10778.7|10793.7|10778.7|10793.7|10778.7|10793.7|10778.7|0
1638261440000|2021-11-30 08:37:20|10792.7|10777.7|10795.1|10770.1|10795.1|10777.7|10792.7|10769.9|2
1638261450000|2021-11-30 08:37:30|10795.2|10770.2|10795.2|10770.2|10795.2|10770.2|10795.2|10770.2|0
1638261460000|2021-11-30 08:37:40|10796.1|10771.1|10796.1|10771.1|10796.1|10771.1|10796.1|10771.1|0
1638261480000|2021-11-30 08:38:00|10796.2|10771.2|10796.2|10771.2|10796.2|10771.2|10796.2|10771.2|0
1638261500000|2021-11-30 08:38:20|||||||||1
1638261510000|2021-11-30 08:38:30|10795.2|10780.2|10795.2|10780.2|10795.2|10780.2|10795.2|10780.2|0
1638261530000|2021-11-30 08:38:50|10803.7|10788.7|10803.2|10788.2|10803.7|10788.7|10803.2|10788.2|5
1638261540000|2021-11-30 08:39:00|10806.7|10791.7|10804.7|10789.7|10806.7|10791.7|10804.7|10789.7|12
1638261600000|2021-11-30 08:40:00|10800.7|10775.7|10798.4|10783.4|10805.5|10783.4|10798.4|10768|1
1638261610000|2021-11-30 08:40:10|10805.7|10768.2|10805.4|10767.9|10805.7|10768.2|10805.4|10767.9|0
1638261620000|2021-11-30 08:40:20|10796.8|10771.8|10796.8|10771.8|10796.8|10771.8|10796.8|10771.8|0
1638261630000|2021-11-30 08:40:30|10796.7|10771.7|10796.2|10771.2|10796.7|10771.7|10796.2|10771.2|0
1638261680000|2021-11-30 08:41:20|10795.2|10770.2|10795.2|10770.2|10795.2|10770.2|10795.2|10770.2|0
1638261700000|2021-11-30 08:41:40|10795.7|10770.7|10795.7|10770.7|10795.7|10770.7|10795.7|10770.7|2
1638261710000|2021-11-30 08:41:50|10795.3|10770.3|10795.2|10770.2|10795.3|10770.3|10795.2|10770.2|1
1638261720000|2021-11-30 08:42:00|10788.8|10773.8|10788.7|10773.7|10789.2|10774.2|10788.7|10773.7|2
1638261730000|2021-11-30 08:42:10|10789.2|10774.2|10789.2|10774.2|10789.2|10774.2|10789.2|10774.2|0
1638261740000|2021-11-30 08:42:20|||||||||1
1638261750000|2021-11-30 08:42:30|10786.4|10771.4|10785.8|10770.8|10786.4|10771.4|10785.8|10770.8|1
1638261760000|2021-11-30 08:42:40|10785.7|10770.7|10785.7|10770.7|10785.7|10770.7|10781.6|10766.6|1
1638261780000|2021-11-30 08:43:00|10784.8|10769.8|10784.8|10769.8|10784.8|10769.8|10784.8|10769.8|3
1638261790000|2021-11-30 08:43:10|10787.4|10762.4|10787.2|10762.2|10787.4|10762.4|10787.2|10762.2|3
1638261810000|2021-11-30 08:43:30|10787.3|10762.3|10787.3|10762.3|10787.3|10762.3|10787.3|10762.3|0
1638261890000|2021-11-30 08:44:50|||||||||5
1638261900000|2021-11-30 08:45:00|||||||||5
1638261910000|2021-11-30 08:45:10|10787.4|10762.4|10776|10761|10787.4|10762.4|10776|10761|0
1638261920000|2021-11-30 08:45:20|10775.9|10760.9|10774.9|10759.9|10775.9|10760.9|10774.9|10759.9|2
1638261930000|2021-11-30 08:45:30|10770.7|10755.7|10768.9|10753.9|10770.7|10755.7|10768.9|10753.9|2
1638261950000|2021-11-30 08:45:50|10766.4|10751.4|10766.4|10751.4|10766.4|10751.4|10766.4|10751.4|15
1638261960000|2021-11-30 08:46:00|10764.5|10749.5|10761.4|10746.4|10764.5|10749.5|10761.4|10746.4|2
1638261970000|2021-11-30 08:46:10|10761.3|10746.3|10761.2|10746.2|10761.3|10746.3|10761.2|10746.2|2
1638261990000|2021-11-30 08:46:30|||||||||2
1638262020000|2021-11-30 08:47:00|10760.8|10745.8|10760.2|10745.2|10760.8|10745.8|10760.2|10745.2|0
1638262040000|2021-11-30 08:47:20|10762.3|10747.3|10762.3|10747.3|10762.3|10747.3|10761.8|10746.8|4
1638262050000|2021-11-30 08:47:30|10761.8|10746.8|10761.8|10746.8|10761.8|10746.8|10761.8|10746.8|0
1638262170000|2021-11-30 08:49:30|10761.7|10746.7|10761.7|10746.7|10761.7|10746.7|10761.7|10746.7|0
1638262260000|2021-11-30 08:51:00|10760.8|10745.8|10760.8|10745.8|10760.8|10745.8|10760.8|10745.8|10
1638262280000|2021-11-30 08:51:20|10760.4|10745.4|10752.5|10737.5|10760.4|10745.4|10752.5|10737.5|1
1638262290000|2021-11-30 08:51:30|10752.4|10737.4|10752.4|10737.4|10752.4|10737.4|10752.4|10737.4|0
1638262320000|2021-11-30 08:52:00|10752.8|10737.8|10752.8|10737.8|10752.8|10737.8|10752.8|10737.8|0
1638262340000|2021-11-30 08:52:20|10752.2|10737.2|10752.2|10737.2|10752.2|10737.2|10752.2|10737.2|3
1638262360000|2021-11-30 08:52:40|10752.1|10737.1|10744.3|10729.3|10752.1|10737.1|10744.3|10729.3|51
1638262380000|2021-11-30 08:53:00|10739.3|10724.3|10739.3|10724.3|10739.3|10724.3|10739.3|10724.3|2
1638262400000|2021-11-30 08:53:20|10741.8|10726.8|10735.8|10720.8|10741.8|10726.8|10733.9|10718.9|11
1638262420000|2021-11-30 08:53:40|10736.3|10721.3|10736.3|10721.3|10736.3|10721.3|10736.3|10721.3|1
1638262440000|2021-11-30 08:54:00|10736.8|10721.8|10736.8|10721.8|10736.8|10721.8|10736.8|10721.8|0
1638262460000|2021-11-30 08:54:20|10737.3|10722.3|10740.8|10725.8|10741.2|10726.2|10737.3|10722.3|1
1638262500000|2021-11-30 08:55:00|10741.3|10726.3|10741.3|10726.3|10741.3|10726.3|10741.3|10726.3|1
1638262540000|2021-11-30 08:55:40|10740.7|10725.7|10739.8|10724.8|10740.8|10725.8|10739.8|10724.8|2
1638262550000|2021-11-30 08:55:50|10738.3|10723.3|10738.3|10723.3|10738.3|10723.3|10738.3|10723.3|0
1638262580000|2021-11-30 08:56:20|10737.8|10722.8|10737.8|10722.8|10737.8|10722.8|10737.8|10722.8|0
1638262640000|2021-11-30 08:57:20|10739.6|10724.6|10739.6|10724.6|10739.6|10724.6|10739.6|10724.6|2
1638262650000|2021-11-30 08:57:30|10739.7|10724.7|10739.7|10724.7|10739.7|10724.7|10739.7|10724.7|0
1638262670000|2021-11-30 08:57:50|10741.1|10726.1|10742.3|10727.3|10742.3|10727.3|10741.1|10726.1|2
1638262700000|2021-11-30 08:58:20|||||||||1
1638262710000|2021-11-30 08:58:30|10740.9|10725.9|10740.4|10725.4|10740.9|10725.9|10740.3|10725.3|3
1638262740000|2021-11-30 08:59:00|10739.8|10724.8|10739.8|10724.8|10739.8|10724.8|10739.8|10724.8|0
1638262820000|2021-11-30 09:00:20|||||||||8
1638262830000|2021-11-30 09:00:30|10739.9|10724.9|10739.9|10724.9|10739.9|10724.9|10739.9|10724.9|0
1638262850000|2021-11-30 09:00:50|10739.4|10724.4|10739.4|10724.4|10739.4|10724.4|10739.4|10724.4|2
1638262870000|2021-11-30 09:01:10|10738.9|10723.9|10739.3|10724.3|10739.3|10724.3|10738.8|10723.8|0
1638262890000|2021-11-30 09:01:30|10738.8|10723.8|10739.3|10724.3|10739.3|10724.3|10738.8|10723.8|0
1638262990000|2021-11-30 09:03:10|10737|10722|10734.2|10719.2|10737|10722|10734.2|10719.2|0
1638263000000|2021-11-30 09:03:20|10733.3|10718.3|10733.3|10718.3|10733.3|10718.3|10733.3|10718.3|1
1638263010000|2021-11-30 09:03:30|10734.7|10719.7|10734.7|10719.7|10734.7|10719.7|10734.7|10719.7|0
1638263030000|2021-11-30 09:03:50|10731.3|10716.3|10731.3|10716.3|10731.3|10716.3|10731.3|10716.3|1
1638263040000|2021-11-30 09:04:00|10730.8|10715.8|10732.3|10717.3|10732.3|10717.3|10729.9|10714.9|12
1638263070000|2021-11-30 09:04:30|10738.8|10723.8|10738.8|10723.8|10738.8|10723.8|10738.8|10723.8|1
1638263080000|2021-11-30 09:04:40|10739.2|10724.2|10742.3|10727.3|10742.3|10727.3|10739.2|10724.2|4
1638263090000|2021-11-30 09:04:50|10741.8|10726.8|10737.2|10722.2|10741.8|10726.8|10737.2|10722.2|1
1638263100000|2021-11-30 09:05:00|10738.8|10723.8|10738.3|10723.3|10738.8|10723.8|10738.3|10723.3|3
1638263110000|2021-11-30 09:05:10|10738.2|10723.2|10738.2|10723.2|10738.2|10723.2|10738.2|10723.2|2
1638263130000|2021-11-30 09:05:30|10738.3|10723.3|10738.3|10723.3|10738.3|10723.3|10737.8|10722.8|0
1638263140000|2021-11-30 09:05:40|10732.8|10717.8|10732.8|10717.8|10732.8|10717.8|10732.8|10717.8|1
1638263150000|2021-11-30 09:05:50|10732.4|10717.4|10732.4|10717.4|10732.4|10717.4|10732.4|10717.4|0
1638263160000|2021-11-30 09:06:00|10731.5|10716.5|10731.5|10716.5|10731.5|10716.5|10731.5|10716.5|0
1638263170000|2021-11-30 09:06:10|10731.4|10716.4|10731.4|10716.4|10731.4|10716.4|10731.4|10716.4|0
1638263190000|2021-11-30 09:06:30|10731.6|10716.6|10731.6|10716.6|10731.6|10716.6|10731.6|10716.6|0
1638263220000|2021-11-30 09:07:00|10731.5|10716.5|10730.6|10715.6|10731.5|10716.5|10730.6|10715.6|0
1638263280000|2021-11-30 09:08:00|10731.5|10716.5|10731.1|10716.1|10731.5|10716.5|10731.1|10716.1|0
1638263300000|2021-11-30 09:08:20|10731.2|10716.2|10731.7|10716.7|10731.7|10716.7|10731.2|10716.2|1
1638263310000|2021-11-30 09:08:30|10732.2|10717.2|10732.2|10717.2|10732.2|10717.2|10732.2|10717.2|0
1638263330000|2021-11-30 09:08:50|10732.7|10717.7|10732.2|10717.2|10732.7|10717.7|10732.2|10717.2|5
1638263340000|2021-11-30 09:09:00|10732.1|10717.1|10726.3|10711.3|10732.1|10717.1|10726.3|10711.3|11
1638263360000|2021-11-30 09:09:20|10726.7|10711.7|10732.2|10717.2|10732.2|10717.2|10726.7|10711.7|1
1638263370000|2021-11-30 09:09:30|10732.7|10717.7|10732.7|10717.7|10732.7|10717.7|10732.7|10717.7|0
1638263390000|2021-11-30 09:09:50|10732.2|10717.2|10732.7|10717.7|10732.7|10717.7|10732.2|10717.2|0
1638263400000|2021-11-30 09:10:00|10732.2|10717.2|10732.2|10717.2|10732.2|10717.2|10732.2|10717.2|1
1638263440000|2021-11-30 09:10:40|||||||||1
1638263470000|2021-11-30 09:11:10|10728.2|10713.2|10727.3|10712.3|10728.4|10713.4|10727.3|10712.3|1
1638263510000|2021-11-30 09:11:50|10727.7|10712.7|10727.7|10712.7|10727.7|10712.7|10727.7|10712.7|0
1638263530000|2021-11-30 09:12:10|10728.2|10713.2|10728.3|10713.3|10728.3|10713.3|10728.2|10713.2|0
1638263540000|2021-11-30 09:12:20|10730.6|10715.6|10732.2|10717.2|10732.2|10717.2|10730.6|10715.6|2
1638263600000|2021-11-30 09:13:20|10731.7|10716.7|10731.8|10716.8|10732.2|10717.2|10731.7|10716.7|0
1638263610000|2021-11-30 09:13:30|10731.7|10716.7|10731.7|10716.7|10731.7|10716.7|10731.7|10716.7|2
1638263620000|2021-11-30 09:13:40|10731.8|10716.8|10731.8|10716.8|10731.8|10716.8|10731.8|10716.8|0
1638263640000|2021-11-30 09:14:00|||||||||5
1638263710000|2021-11-30 09:15:10|10731.7|10716.7|10731.7|10716.7|10731.7|10716.7|10731.7|10716.7|0
1638263720000|2021-11-30 09:15:20|||||||||2
1638263790000|2021-11-30 09:16:30|||||||||1
1638263800000|2021-11-30 09:16:40|10736.9|10721.9|10741.8|10726.8|10741.8|10726.8|10736.9|10721.9|16
1638263850000|2021-11-30 09:17:30|10742.3|10727.3|10742.8|10727.8|10742.8|10727.8|10742.3|10727.3|1
1638263860000|2021-11-30 09:17:40|10741.8|10726.8|10741.8|10726.8|10741.8|10726.8|10741.8|10726.8|0
1638263880000|2021-11-30 09:18:00|10741.4|10726.4|10734.9|10719.9|10741.4|10726.4|10734.9|10719.9|1
1638263890000|2021-11-30 09:18:10|10734.7|10719.7|10734.7|10719.7|10734.7|10719.7|10734.7|10719.7|0
1638263910000|2021-11-30 09:18:30|10734.4|10719.4|10731.7|10716.7|10734.4|10719.4|10730.3|10715.3|1
1638263920000|2021-11-30 09:18:40|10732.2|10717.2|10734.7|10719.7|10734.7|10719.7|10732.2|10717.2|0
1638263950000|2021-11-30 09:19:10|10735.2|10720.2|10735.2|10720.2|10735.2|10720.2|10735.2|10720.2|0
1638263970000|2021-11-30 09:19:30|10735.3|10720.3|10735.3|10720.3|10735.3|10720.3|10735.3|10720.3|0
1638264000000|2021-11-30 09:20:00|10734.2|10719.2|10735.2|10720.2|10735.2|10720.2|10734.2|10719.2|2
1638264010000|2021-11-30 09:20:10|10735.3|10720.3|10734.8|10719.8|10736.3|10721.3|10734.8|10719.8|1
1638264090000|2021-11-30 09:21:30|10734.6|10719.6|10732.3|10717.3|10734.6|10719.6|10732.3|10717.3|2
1638264100000|2021-11-30 09:21:40|10733.2|10718.2|10733.3|10718.3|10733.3|10718.3|10733.2|10718.2|0
1638264110000|2021-11-30 09:21:50|10731.8|10716.8|10734.7|10719.7|10734.7|10719.7|10731.8|10716.8|1
1638264120000|2021-11-30 09:22:00|10734.8|10719.8|10731.8|10716.8|10734.8|10719.8|10731.8|10716.8|0
1638264140000|2021-11-30 09:22:20|10730.8|10715.8|10730.8|10715.8|10730.8|10715.8|10730.8|10715.8|0
1638264170000|2021-11-30 09:22:50|10730.7|10715.7|10726.8|10711.8|10730.7|10715.7|10726.5|10711.5|6
1638264200000|2021-11-30 09:23:20|10726.7|10711.7|10727.2|10712.2|10727.2|10712.2|10726.7|10711.7|4
1638264210000|2021-11-30 09:23:30|10726.8|10711.8|10726.8|10711.8|10726.8|10711.8|10726.8|10711.8|0
1638264240000|2021-11-30 09:24:00|10723.8|10708.8|10721.2|10706.2|10723.8|10708.8|10721.2|10706.2|10
1638264250000|2021-11-30 09:24:10|10721.3|10706.3|10721.3|10706.3|10721.3|10706.3|10721.3|10706.3|0
1638264260000|2021-11-30 09:24:20|10721.7|10706.7|10721.7|10706.7|10721.7|10706.7|10721.7|10706.7|1
1638264270000|2021-11-30 09:24:30|10721.8|10706.8|10721.8|10706.8|10721.8|10706.8|10721.8|10706.8|0
1638264300000|2021-11-30 09:25:00|10721.3|10706.3|10721.3|10706.3|10721.3|10706.3|10721.3|10706.3|2
1638264310000|2021-11-30 09:25:10|10722.3|10707.3|10722.3|10707.3|10722.3|10707.3|10722.3|10707.3|1
1638264320000|2021-11-30 09:25:20|10722.2|10707.2|10722.3|10707.3|10722.3|10707.3|10721.8|10706.8|3
1638264380000|2021-11-30 09:26:20|10722.7|10707.7|10724|10709|10724|10709|10722.7|10707.7|1
1638264390000|2021-11-30 09:26:30|10723.9|10708.9|10730.7|10715.7|10730.7|10715.7|10723.9|10708.9|1
1638264400000|2021-11-30 09:26:40|10730.8|10715.8|10730.8|10715.8|10730.8|10715.8|10730.8|10715.8|0
1638264410000|2021-11-30 09:26:50|10731.3|10716.3|10731.3|10716.3|10731.3|10716.3|10731.3|10716.3|0
1638264420000|2021-11-30 09:27:00|10731.8|10716.8|10731.8|10716.8|10731.8|10716.8|10731.8|10716.8|2
1638264440000|2021-11-30 09:27:20|10732.2|10717.2|10732.2|10717.2|10732.2|10717.2|10732.2|10717.2|1
1638264450000|2021-11-30 09:27:30|10732.3|10717.3|10732.3|10717.3|10732.3|10717.3|10732.3|10717.3|0
1638264470000|2021-11-30 09:27:50|10731.8|10716.8|10732.3|10717.3|10732.3|10717.3|10731.8|10716.8|1
1638264500000|2021-11-30 09:28:20|10732.6|10717.6|10736.8|10721.8|10736.8|10721.8|10732.6|10717.6|1
1638264510000|2021-11-30 09:28:30|10736.3|10721.3|10734.3|10719.3|10736.3|10721.3|10734.3|10719.3|2
1638264540000|2021-11-30 09:29:00|10734.2|10719.2|10732.2|10717.2|10734.3|10719.3|10732.2|10717.2|5
1638264570000|2021-11-30 09:29:30|10731.7|10716.7|10730.7|10715.7|10731.7|10716.7|10730.7|10715.7|0
1638264640000|2021-11-30 09:30:40|||||||||1
1638264690000|2021-11-30 09:31:30|10731.6|10716.6|10731.6|10716.6|10731.6|10716.6|10731.6|10716.6|0
1638264700000|2021-11-30 09:31:40|10731.7|10716.7|10735.1|10720.1|10735.1|10720.1|10730.7|10715.7|5
1638264720000|2021-11-30 09:32:00|10735.2|10720.2|10734.7|10719.7|10735.2|10720.2|10734.7|10719.7|0
1638264730000|2021-11-30 09:32:10|10734.8|10719.8|10734.8|10719.8|10734.8|10719.8|10734.8|10719.8|0
1638264780000|2021-11-30 09:33:00|10734.3|10719.3|10734.3|10719.3|10734.3|10719.3|10734.3|10719.3|0
1638264800000|2021-11-30 09:33:20|10730.8|10715.8|10730.8|10715.8|10730.8|10715.8|10730.8|10715.8|3
1638264840000|2021-11-30 09:34:00|10730.7|10715.7|10730.2|10715.2|10730.7|10715.7|10730.2|10715.2|5
1638264860000|2021-11-30 09:34:20|10730.8|10715.8|10730.8|10715.8|10730.8|10715.8|10730.8|10715.8|1
1638264890000|2021-11-30 09:34:50|10730.7|10715.7|10730.7|10715.7|10730.7|10715.7|10730.7|10715.7|1
1638264900000|2021-11-30 09:35:00|10730.8|10715.8|10732.7|10717.7|10734.6|10719.6|10730.8|10715.8|2
1638264920000|2021-11-30 09:35:20|10732.8|10717.8|10733.7|10718.7|10733.7|10718.7|10732.8|10717.8|3
1638264930000|2021-11-30 09:35:30|10734.2|10719.2|10734.7|10719.7|10734.7|10719.7|10734.2|10719.2|0
1638264940000|2021-11-30 09:35:40|10734.8|10719.8|10733.8|10718.8|10734.8|10719.8|10733.8|10718.8|4
1638264960000|2021-11-30 09:36:00|10733.9|10718.9|10733.9|10718.9|10733.9|10718.9|10733.9|10718.9|25
1638264970000|2021-11-30 09:36:10|10733.8|10718.8|10733.8|10718.8|10733.8|10718.8|10733.8|10718.8|0
1638264990000|2021-11-30 09:36:30|10734.3|10719.3|10734.3|10719.3|10734.3|10719.3|10734.3|10719.3|2
1638265000000|2021-11-30 09:36:40|10733.3|10718.3|10733.3|10718.3|10733.3|10718.3|10733.3|10718.3|0
1638265020000|2021-11-30 09:37:00|10731.3|10716.3|10732.7|10717.7|10732.8|10717.8|10731.3|10716.3|5
1638265030000|2021-11-30 09:37:10|10731.2|10716.2|10731.2|10716.2|10731.2|10716.2|10731.2|10716.2|0
1638265050000|2021-11-30 09:37:30|10731.3|10716.3|10730.7|10715.7|10731.3|10716.3|10730.7|10715.7|0
1638265060000|2021-11-30 09:37:40|10730.8|10715.8|10730.8|10715.8|10730.8|10715.8|10730.8|10715.8|0
1638265110000|2021-11-30 09:38:30|10732.3|10717.3|10732.7|10717.7|10732.7|10717.7|10731.8|10716.8|0
1638265140000|2021-11-30 09:39:00|10731.8|10716.8|10731.2|10716.2|10732.7|10717.7|10731.2|10716.2|3
1638265150000|2021-11-30 09:39:10|10731.3|10716.3|10731.3|10716.3|10731.3|10716.3|10731.3|10716.3|0
1638265170000|2021-11-30 09:39:30|10731.7|10716.7|10731.7|10716.7|10731.7|10716.7|10731.7|10716.7|0
1638265210000|2021-11-30 09:40:10|10732.2|10717.2|10731.8|10716.8|10732.2|10717.2|10731.8|10716.8|1
1638265230000|2021-11-30 09:40:30|10731.7|10716.7|10731.7|10716.7|10731.7|10716.7|10731.7|10716.7|0
1638265260000|2021-11-30 09:41:00|10731.9|10716.9|10732.2|10717.2|10732.9|10717.9|10731.9|10716.9|1
1638265270000|2021-11-30 09:41:10|10732.7|10717.7|10732.7|10717.7|10732.7|10717.7|10732.2|10717.2|0
1638265280000|2021-11-30 09:41:20|10732.3|10717.3|10732.3|10717.3|10732.7|10717.7|10731.8|10716.8|2
1638265360000|2021-11-30 09:42:40|10731.8|10716.8|10732.3|10717.3|10732.3|10717.3|10731.7|10716.7|0
1638265380000|2021-11-30 09:43:00|10732.2|10717.2|10729.7|10714.7|10732.2|10717.2|10729.7|10714.7|2
1638265390000|2021-11-30 09:43:10|10729.3|10714.3|10729.3|10714.3|10729.3|10714.3|10729.3|10714.3|0
1638265430000|2021-11-30 09:43:50|10728.8|10713.8|10728.7|10713.7|10728.8|10713.8|10727.8|10712.8|0
1638265440000|2021-11-30 09:44:00|10727.8|10712.8|10727.3|10712.3|10727.8|10712.8|10727.3|10712.3|0
1638265450000|2021-11-30 09:44:10|10728.2|10713.2|10728.3|10713.3|10728.3|10713.3|10728.2|10713.2|1
1638265520000|2021-11-30 09:45:20|10722.8|10707.8|10721.7|10706.7|10722.8|10707.8|10721.2|10706.2|19
1638265540000|2021-11-30 09:45:40|10721.2|10706.2|10721.2|10706.2|10721.2|10706.2|10721.2|10706.2|0
1638265550000|2021-11-30 09:45:50|10721.7|10706.7|10721.7|10706.7|10721.7|10706.7|10721.7|10706.7|0
1638265610000|2021-11-30 09:46:50|10721.6|10706.6|10718.8|10703.8|10721.6|10706.6|10718.8|10703.8|9
1638265620000|2021-11-30 09:47:00|10719.2|10704.2|10719.3|10704.3|10719.3|10704.3|10719.2|10704.2|0
1638265630000|2021-11-30 09:47:10|10718.8|10703.8|10718.8|10703.8|10718.8|10703.8|10718.8|10703.8|0
1638265640000|2021-11-30 09:47:20|10718.3|10703.3|10718.3|10703.3|10718.3|10703.3|10718.3|10703.3|1
1638265650000|2021-11-30 09:47:30|10718.2|10703.2|10717.7|10702.7|10718.2|10703.2|10717.7|10702.7|0
1638265660000|2021-11-30 09:47:40|||||||||2
1638265670000|2021-11-30 09:47:50|10716.7|10701.7|10714.2|10699.2|10716.7|10701.7|10714.2|10699.2|25
1638265680000|2021-11-30 09:48:00|10716.4|10701.4|10715.3|10700.3|10716.4|10701.4|10715.3|10700.3|10
1638265690000|2021-11-30 09:48:10|10716.2|10701.2|10715.3|10700.3|10716.2|10701.2|10713.8|10698.8|1
1638265700000|2021-11-30 09:48:20|10715.8|10700.8|10716.7|10701.7|10716.7|10701.7|10715.8|10700.8|0
1638265710000|2021-11-30 09:48:30|10716.8|10701.8|10718.8|10703.8|10719.3|10704.3|10716.8|10701.8|2
1638265720000|2021-11-30 09:48:40|10719.3|10704.3|10719.3|10704.3|10719.3|10704.3|10718.8|10703.8|0
1638265730000|2021-11-30 09:48:50|10718.8|10703.8|10718.8|10703.8|10719.3|10704.3|10718.8|10703.8|0
1638265740000|2021-11-30 09:49:00|10719.3|10704.3|10719.2|10704.2|10719.3|10704.3|10718.7|10703.7|3
1638265750000|2021-11-30 09:49:10|10719.3|10704.3|10719.3|10704.3|10719.3|10704.3|10719.3|10704.3|0
1638265780000|2021-11-30 09:49:40|10716.2|10701.2|10716.2|10701.2|10716.2|10701.2|10716.2|10701.2|12
1638265800000|2021-11-30 09:50:00|10714.2|10699.2|10714.2|10699.2|10714.2|10699.2|10714.2|10699.2|4
1638265820000|2021-11-30 09:50:20|10714.7|10699.7|10714.8|10699.8|10714.8|10699.8|10714.7|10699.7|0
1638265840000|2021-11-30 09:50:40|10714.7|10699.7|10714.8|10699.8|10714.8|10699.8|10714.7|10699.7|2
1638265900000|2021-11-30 09:51:40|10717.9|10702.9|10718.3|10703.3|10718.3|10703.3|10717.3|10702.3|1
1638265910000|2021-11-30 09:51:50|10717.8|10702.8|10717.4|10702.4|10718.3|10703.3|10716.8|10701.8|1
1638265920000|2021-11-30 09:52:00|10717.3|10702.3|10718.8|10703.8|10718.8|10703.8|10717.3|10702.3|0
1638265940000|2021-11-30 09:52:20|10719.7|10704.7|10719.8|10704.8|10719.8|10704.8|10719.7|10704.7|0
1638265950000|2021-11-30 09:52:30|10720.2|10705.2|10721.3|10706.3|10721.9|10706.9|10719.8|10704.8|1
1638265960000|2021-11-30 09:52:40|10721.8|10706.8|10722.7|10707.7|10722.8|10707.8|10721.3|10706.3|0
1638265970000|2021-11-30 09:52:50|10722.2|10707.2|10724.2|10709.2|10724.3|10709.3|10722.2|10707.2|0
1638265980000|2021-11-30 09:53:00|10724.3|10709.3|10724.2|10709.2|10724.8|10709.8|10723.7|10708.7|0
1638265990000|2021-11-30 09:53:10|10723.8|10708.8|10724.2|10709.2|10724.3|10709.3|10723.7|10708.7|0
1638266000000|2021-11-30 09:53:20|10723.8|10708.8|10724.7|10709.7|10725.3|10710.3|10723.7|10708.7|0
1638266010000|2021-11-30 09:53:30|10723.8|10708.8|10723.8|10708.8|10724.7|10709.7|10723.7|10708.7|0
1638266020000|2021-11-30 09:53:40|10724.8|10709.8|10724.3|10709.3|10724.8|10709.8|10723.7|10708.7|0
1638266030000|2021-11-30 09:53:50|10723.8|10708.8|10723.8|10708.8|10724.3|10709.3|10723.7|10708.7|0
1638266040000|2021-11-30 09:54:00|10724.2|10709.2|10724.2|10709.2|10724.3|10709.3|10723.7|10708.7|0
1638266050000|2021-11-30 09:54:10|10723.7|10708.7|10724.3|10709.3|10724.3|10709.3|10723.7|10708.7|2
1638266060000|2021-11-30 09:54:20|10723.7|10708.7|10724.7|10709.7|10725.2|10710.2|10723.7|10708.7|0
1638266090000|2021-11-30 09:54:50|10723.8|10708.8|10723.8|10708.8|10723.8|10708.8|10723.8|10708.8|0
1638266100000|2021-11-30 09:55:00|10723.7|10708.7|10723.7|10708.7|10723.7|10708.7|10723.7|10708.7|0
1638266180000|2021-11-30 09:56:20|||||||||1
1638266220000|2021-11-30 09:57:00|10723.8|10708.8|10721.3|10706.3|10723.8|10708.8|10720.8|10705.8|1
1638266280000|2021-11-30 09:58:00|10721.8|10706.8|10721.3|10706.3|10721.8|10706.8|10721.3|10706.3|2
1638266300000|2021-11-30 09:58:20|10721.4|10706.4|10721.8|10706.8|10722.3|10707.3|10721.3|10706.3|1
1638266310000|2021-11-30 09:58:30|10721.3|10706.3|10721.3|10706.3|10721.8|10706.8|10721.3|10706.3|0
1638266320000|2021-11-30 09:58:40|10721.8|10706.8|10721.3|10706.3|10721.8|10706.8|10721.3|10706.3|5
1638266330000|2021-11-30 09:58:50|10721.8|10706.8|10721.8|10706.8|10721.8|10706.8|10721.3|10706.3|0
1638266340000|2021-11-30 09:59:00|10721.3|10706.3|10721.8|10706.8|10721.8|10706.8|10721.3|10706.3|0
1638266350000|2021-11-30 09:59:10|10721.4|10706.4|10721.8|10706.8|10721.9|10706.9|10720.4|10705.4|1
1638266360000|2021-11-30 09:59:20|10721.4|10706.4|10721.4|10706.4|10721.8|10706.8|10721.4|10706.4|0
1638266370000|2021-11-30 09:59:30|10721.8|10706.8|10721.3|10706.3|10721.9|10706.9|10720.4|10705.4|2
1638266400000|2021-11-30 10:00:00|10719.9|10704.9|10719.4|10704.4|10719.9|10704.9|10719.4|10704.4|2
1638266410000|2021-11-30 10:00:10|10719.3|10704.3|10719.3|10704.3|10719.3|10704.3|10719.3|10704.3|0
1638266420000|2021-11-30 10:00:20|10716.8|10701.8|10716.8|10701.8|10716.8|10701.8|10716.8|10701.8|5
1638266440000|2021-11-30 10:00:40|10717.3|10702.3|10721.4|10706.4|10721.9|10706.9|10717.3|10702.3|10
1638266450000|2021-11-30 10:00:50|10720.9|10705.9|10720.9|10705.9|10720.9|10705.9|10720.9|10705.9|0
1638266460000|2021-11-30 10:01:00|10719.5|10704.5|10719.5|10704.5|10719.5|10704.5|10719.5|10704.5|1
1638266470000|2021-11-30 10:01:10|10720|10705|10720|10705|10720|10705|10720|10705|0
1638266480000|2021-11-30 10:01:20|10720.4|10705.4|10720.4|10705.4|10720.4|10705.4|10720.4|10705.4|0
1638266490000|2021-11-30 10:01:30|10719.5|10704.5|10722|10707|10722|10707|10719.5|10704.5|0
1638266500000|2021-11-30 10:01:40|10721.5|10706.5|10721|10706|10721.5|10706.5|10721|10706|1
1638266510000|2021-11-30 10:01:50|10719.9|10704.9|10719|10704|10719.9|10704.9|10718.9|10703.9|6
1638266520000|2021-11-30 10:02:00|10718.9|10703.9|10718.9|10703.9|10718.9|10703.9|10718.9|10703.9|0
1638266610000|2021-11-30 10:03:30|10718.4|10703.4|10718.4|10703.4|10718.4|10703.4|10718.4|10703.4|1
1638266620000|2021-11-30 10:03:40|||||||||2
1638266630000|2021-11-30 10:03:50|10718.9|10703.9|10718.9|10703.9|10718.9|10703.9|10718.9|10703.9|5
1638266640000|2021-11-30 10:04:00|||||||||1
1638266690000|2021-11-30 10:04:50|10725.2|10710.2|10725.2|10710.2|10725.2|10710.2|10725.2|10710.2|4
1638266700000|2021-11-30 10:05:00|10725.3|10710.3|10725.3|10710.3|10725.3|10710.3|10725.3|10710.3|0
1638266710000|2021-11-30 10:05:10|10725.1|10710.1|10722.9|10707.9|10725.1|10710.1|10722.8|10707.8|5
1638266720000|2021-11-30 10:05:20|10723.8|10708.8|10723.8|10708.8|10723.8|10708.8|10722.9|10707.9|0
1638266740000|2021-11-30 10:05:40|10724.8|10709.8|10724.4|10709.4|10724.8|10709.8|10724.4|10709.4|1
1638266780000|2021-11-30 10:06:20|10724.3|10709.3|10722.9|10707.9|10724.3|10709.3|10722.9|10707.9|6
1638266790000|2021-11-30 10:06:30|10722.8|10707.8|10722.8|10707.8|10722.8|10707.8|10722.8|10707.8|0
1638266800000|2021-11-30 10:06:40|10720.8|10705.8|10720.8|10705.8|10720.8|10705.8|10720.8|10705.8|2
1638266820000|2021-11-30 10:07:00|10721.3|10706.3|10721.3|10706.3|10721.3|10706.3|10721.3|10706.3|0
1638266860000|2021-11-30 10:07:40|10721.7|10706.7|10721.8|10706.8|10721.8|10706.8|10721.7|10706.7|0
1638266870000|2021-11-30 10:07:50|10722.2|10707.2|10722.3|10707.3|10722.3|10707.3|10722.2|10707.2|0
1638266880000|2021-11-30 10:08:00|10723.2|10708.2|10723.2|10708.2|10723.3|10708.3|10723.2|10708.2|2
1638266890000|2021-11-30 10:08:10|10723.3|10708.3|10722.8|10707.8|10723.3|10708.3|10722.8|10707.8|0
1638266930000|2021-11-30 10:08:50|10722.7|10707.7|10722.7|10707.7|10722.7|10707.7|10722.7|10707.7|5
1638266940000|2021-11-30 10:09:00|10722.8|10707.8|10722.7|10707.7|10722.8|10707.8|10722.7|10707.7|2
1638266950000|2021-11-30 10:09:10|10722.8|10707.8|10722.8|10707.8|10722.8|10707.8|10722.8|10707.8|0
1638266960000|2021-11-30 10:09:20|10722.2|10707.2|10722.2|10707.2|10722.2|10707.2|10722.2|10707.2|0
1638266970000|2021-11-30 10:09:30|10722.3|10707.3|10722.3|10707.3|10722.3|10707.3|10722.3|10707.3|0
1638267010000|2021-11-30 10:10:10|10722.2|10707.2|10722.2|10707.2|10722.2|10707.2|10722.2|10707.2|1
1638267030000|2021-11-30 10:10:30|10722.3|10707.3|10722.3|10707.3|10722.3|10707.3|10722.3|10707.3|0
1638267040000|2021-11-30 10:10:40|10722.8|10707.8|10722.8|10707.8|10722.8|10707.8|10722.8|10707.8|0
1638267060000|2021-11-30 10:11:00|10724.7|10709.7|10723.3|10708.3|10724.8|10709.8|10723.3|10708.3|3
1638267130000|2021-11-30 10:12:10|10722.8|10707.8|10722.8|10707.8|10722.8|10707.8|10722.8|10707.8|0
1638267170000|2021-11-30 10:12:50|10722.3|10707.3|10721.8|10706.8|10722.3|10707.3|10721.8|10706.8|0
1638267220000|2021-11-30 10:13:40|10723.7|10708.7|10723.8|10708.8|10723.8|10708.8|10723.3|10708.3|3
1638267240000|2021-11-30 10:14:00|10723.3|10708.3|10723.3|10708.3|10723.3|10708.3|10723.3|10708.3|1
1638267360000|2021-11-30 10:16:00|10723.8|10708.8|10725.4|10710.4|10725.4|10710.4|10723.8|10708.8|9
1638267370000|2021-11-30 10:16:10|10725.7|10710.7|10728.8|10713.8|10728.8|10713.8|10725.7|10710.7|3
1638267380000|2021-11-30 10:16:20|10730.2|10715.2|10731.7|10716.7|10731.7|10716.7|10730.2|10715.2|0
1638267390000|2021-11-30 10:16:30|10731.8|10716.8|10732.3|10717.3|10732.3|10717.3|10731.3|10716.3|0
1638267400000|2021-11-30 10:16:40|10732.8|10717.8|10732.7|10717.7|10732.8|10717.8|10732.7|10717.7|0
1638267410000|2021-11-30 10:16:50|10731.8|10716.8|10732.3|10717.3|10732.3|10717.3|10731.8|10716.8|0
1638267420000|2021-11-30 10:17:00|10732.2|10717.2|10732.2|10717.2|10732.2|10717.2|10732.2|10717.2|0
1638267450000|2021-11-30 10:17:30|||||||||1
1638267480000|2021-11-30 10:18:00|10731.8|10716.8|10731.7|10716.7|10731.8|10716.8|10731.7|10716.7|0
1638267500000|2021-11-30 10:18:20|10732.2|10717.2|10732.2|10717.2|10732.2|10717.2|10732.2|10717.2|11
1638267520000|2021-11-30 10:18:40|10735|10720|10735.2|10720.2|10735.2|10720.2|10735|10720|16
1638267530000|2021-11-30 10:18:50|||||||||2
1638267540000|2021-11-30 10:19:00|10732.7|10717.7|10732.7|10717.7|10732.7|10717.7|10732.2|10717.2|8
1638267570000|2021-11-30 10:19:30|10733.6|10718.6|10733.6|10718.6|10733.6|10718.6|10733.6|10718.6|0
1638267580000|2021-11-30 10:19:40|10733.7|10718.7|10733.7|10718.7|10733.7|10718.7|10733.7|10718.7|0
1638267610000|2021-11-30 10:20:10|10733.8|10718.8|10733.8|10718.8|10733.8|10718.8|10733.8|10718.8|0
1638267620000|2021-11-30 10:20:20|10734.8|10719.8|10736.3|10721.3|10736.3|10721.3|10734.8|10719.8|7
1638267630000|2021-11-30 10:20:30|10737.3|10722.3|10737.3|10722.3|10737.3|10722.3|10737.3|10722.3|0
1638267660000|2021-11-30 10:21:00|10736.8|10721.8|10736.3|10721.3|10736.8|10721.8|10735.8|10720.8|0
1638267670000|2021-11-30 10:21:10|10735.9|10720.9|10735.8|10720.8|10735.9|10720.9|10735.8|10720.8|0
1638267680000|2021-11-30 10:21:20|10735.9|10720.9|10736.3|10721.3|10736.3|10721.3|10735.9|10720.9|2
1638267740000|2021-11-30 10:22:20|10736.8|10721.8|10736.8|10721.8|10736.8|10721.8|10736.8|10721.8|0
1638267770000|2021-11-30 10:22:50|||||||||5
1638267850000|2021-11-30 10:24:10|10737.2|10722.2|10737.2|10722.2|10737.2|10722.2|10737.2|10722.2|0
1638267860000|2021-11-30 10:24:20|10737.3|10722.3|10736.8|10721.8|10737.3|10722.3|10736.8|10721.8|1
1638267890000|2021-11-30 10:24:50|10738.6|10723.6|10738.6|10723.6|10738.6|10723.6|10738.6|10723.6|0
1638267900000|2021-11-30 10:25:00|10738.7|10723.7|10734.7|10719.7|10738.7|10723.7|10734.7|10719.7|17
1638267930000|2021-11-30 10:25:30|10734.3|10719.3|10734.3|10719.3|10734.3|10719.3|10734.3|10719.3|0
1638267950000|2021-11-30 10:25:50|10734.6|10719.6|10738.3|10723.3|10738.8|10723.8|10734.6|10719.6|13
1638267980000|2021-11-30 10:26:20|10738.8|10723.8|10738.3|10723.3|10738.9|10723.9|10738.3|10723.3|0
1638268030000|2021-11-30 10:27:10|10736.9|10721.9|10736.7|10721.7|10736.9|10721.9|10736.7|10721.7|0
1638268050000|2021-11-30 10:27:30|10736.9|10721.9|10738.7|10723.7|10738.7|10723.7|10736.9|10721.9|2
1638268060000|2021-11-30 10:27:40|10738.3|10723.3|10738.3|10723.3|10738.3|10723.3|10738.3|10723.3|0
1638268150000|2021-11-30 10:29:10|10738.7|10723.7|10739.2|10724.2|10739.2|10724.2|10738.7|10723.7|1
1638268300000|2021-11-30 10:31:40|10738.8|10723.8|10734.1|10719.1|10738.8|10723.8|10734.1|10719.1|22
1638268350000|2021-11-30 10:32:30|10734.5|10719.5|10734.1|10719.1|10734.5|10719.5|10734.1|10719.1|7
1638268650000|2021-11-30 10:37:30|10737.1|10722.1|10736.1|10721.1|10737.1|10722.1|10735.6|10720.6|10
1638268660000|2021-11-30 10:37:40|10735.6|10720.6|10735.6|10720.6|10735.6|10720.6|10735.6|10720.6|0
1638268720000|2021-11-30 10:38:40|10735.2|10720.2|10735.7|10720.7|10735.7|10720.7|10735.2|10720.2|0
1638268730000|2021-11-30 10:38:50|10734.7|10719.7|10734.7|10719.7|10734.7|10719.7|10734.7|10719.7|1
1638268740000|2021-11-30 10:39:00|10734.2|10719.2|10731.1|10716.1|10735.7|10720.7|10730.6|10715.6|13
1638268750000|2021-11-30 10:39:10|||||||||9
1638268760000|2021-11-30 10:39:20|10732|10717|10730.7|10715.7|10732.6|10717.6|10728.7|10713.7|7
1638268800000|2021-11-30 10:40:00|10730.6|10715.6|10730.6|10715.6|10730.6|10715.6|10730.6|10715.6|0
1638268830000|2021-11-30 10:40:30|10730.7|10715.7|10730.7|10715.7|10730.7|10715.7|10730.7|10715.7|0
1638268840000|2021-11-30 10:40:40|10731.6|10716.6|10731.7|10716.7|10731.7|10716.7|10731.6|10716.6|0
1638268850000|2021-11-30 10:40:50|10731.2|10716.2|10729.7|10714.7|10731.2|10716.2|10729.7|10714.7|6
1638268870000|2021-11-30 10:41:10|10730.6|10715.6|10730.2|10715.2|10731.1|10716.1|10730.2|10715.2|0
1638268910000|2021-11-30 10:41:50|10730.6|10715.6|10730.6|10715.6|10730.6|10715.6|10730.6|10715.6|0
1638268920000|2021-11-30 10:42:00|10730.2|10715.2|10730.2|10715.2|10730.2|10715.2|10730.2|10715.2|0
1638268930000|2021-11-30 10:42:10|10728.7|10713.7|10728.7|10713.7|10728.7|10713.7|10728.7|10713.7|0
1638268960000|2021-11-30 10:42:40|10728.6|10713.6|10724|10709|10728.6|10713.6|10724|10709|1
1638268990000|2021-11-30 10:43:10|10723|10708|10718|10703|10723|10708|10718|10703|2
1638269000000|2021-11-30 10:43:20|10720.3|10705.3|10720.3|10705.3|10720.3|10705.3|10720.3|10705.3|1
1638269010000|2021-11-30 10:43:30|10720.4|10705.4|10720.4|10705.4|10720.4|10705.4|10720.4|10705.4|0
1638269090000|2021-11-30 10:44:50|10720.9|10705.9|10720.9|10705.9|10720.9|10705.9|10720.9|10705.9|0
1638269100000|2021-11-30 10:45:00|10720.5|10705.5|10720.4|10705.4|10720.5|10705.5|10720.4|10705.4|0
1638269160000|2021-11-30 10:46:00|10720.5|10705.5|10720.9|10705.9|10720.9|10705.9|10720.5|10705.5|0
1638269190000|2021-11-30 10:46:30|10718|10703|10718|10703|10718|10703|10717.5|10702.5|6
1638269200000|2021-11-30 10:46:40|10717.5|10702.5|10713.5|10698.5|10717.5|10702.5|10713.5|10698.5|22
1638269210000|2021-11-30 10:46:50|||||||||1
1638269220000|2021-11-30 10:47:00|||||||||5
1638269230000|2021-11-30 10:47:10|||||||||2
1638269240000|2021-11-30 10:47:20|10714.4|10699.4|10715|10700|10715|10700|10714.4|10699.4|1
1638269250000|2021-11-30 10:47:30|10714.5|10699.5|10714.5|10699.5|10714.5|10699.5|10714.5|10699.5|5
1638269270000|2021-11-30 10:47:50|||||||||10
1638269290000|2021-11-30 10:48:10|10714.6|10699.6|10714.6|10699.6|10714.6|10699.6|10714.6|10699.6|0
1638269370000|2021-11-30 10:49:30|||||||||2
1638269390000|2021-11-30 10:49:50|10714.1|10699.1|10714.1|10699.1|10714.1|10699.1|10714.1|10699.1|1
1638269430000|2021-11-30 10:50:30|10716.1|10701.1|10715.6|10700.6|10716.1|10701.1|10715.6|10700.6|2
1638269470000|2021-11-30 10:51:10|10715.1|10700.1|10715.1|10700.1|10715.1|10700.1|10715.1|10700.1|2
1638269490000|2021-11-30 10:51:30|10714.2|10699.2|10714.2|10699.2|10714.2|10699.2|10714.2|10699.2|2
1638269500000|2021-11-30 10:51:40|10714.1|10699.1|10714.1|10699.1|10714.1|10699.1|10714.1|10699.1|0
1638269510000|2021-11-30 10:51:50|10714|10699|10712.6|10697.6|10714|10699|10712.2|10697.2|1
1638269520000|2021-11-30 10:52:00|10713.1|10698.1|10712.6|10697.6|10713.1|10698.1|10712.6|10697.6|0
1638269560000|2021-11-30 10:52:40|10712.2|10697.2|10712.2|10697.2|10712.2|10697.2|10712.2|10697.2|1
1638269570000|2021-11-30 10:52:50|10713.2|10698.2|10712.6|10697.6|10713.2|10698.2|10712.6|10697.6|5
1638269580000|2021-11-30 10:53:00|10712.1|10697.1|10712.1|10697.1|10712.1|10697.1|10712.1|10697.1|1
1638269590000|2021-11-30 10:53:10|||||||||1
1638269610000|2021-11-30 10:53:30|10711.7|10696.7|10711.6|10696.6|10711.7|10696.7|10711.6|10696.6|0
1638269750000|2021-11-30 10:55:50|10713.5|10698.5|10712.6|10697.6|10713.5|10698.5|10712.6|10697.6|3
1638269760000|2021-11-30 10:56:00|10713.5|10698.5|10712.7|10697.7|10713.7|10698.7|10712.7|10697.7|0
1638269810000|2021-11-30 10:56:50|10714.1|10699.1|10716.2|10701.2|10718.1|10703.1|10714.1|10699.1|6
1638269820000|2021-11-30 10:57:00|10715.7|10700.7|10715.7|10700.7|10716.6|10701.6|10715.7|10700.7|0
1638269850000|2021-11-30 10:57:30|10713.4|10698.4|10714.1|10699.1|10714.1|10699.1|10713.4|10698.4|0
1638269860000|2021-11-30 10:57:40|10714.2|10699.2|10714.2|10699.2|10714.2|10699.2|10714.2|10699.2|0
1638269880000|2021-11-30 10:58:00|10717.6|10702.6|10717.4|10702.4|10719.3|10704.3|10717.4|10702.4|6
1638269890000|2021-11-30 10:58:10|10720.5|10705.5|10716.7|10701.7|10720.6|10705.6|10716.7|10701.7|2
1638269910000|2021-11-30 10:58:30|10716.8|10701.8|10716.1|10701.1|10719.7|10704.7|10716.1|10701.1|2
1638269970000|2021-11-30 10:59:30|10716.2|10701.2|10716.2|10701.2|10716.2|10701.2|10716.2|10701.2|0
1638270010000|2021-11-30 11:00:10|10716.1|10701.1|10716.1|10701.1|10716.1|10701.1|10716.1|10701.1|0
1638270020000|2021-11-30 11:00:20|10722.6|10707.6|10721.6|10706.6|10722.6|10707.6|10721.6|10706.6|4
1638270060000|2021-11-30 11:01:00|10722.1|10707.1|10721.6|10706.6|10722.1|10707.1|10721.6|10706.6|0
1638270090000|2021-11-30 11:01:30|10721.5|10706.5|10720.1|10705.1|10721.5|10706.5|10720.1|10705.1|1
1638270100000|2021-11-30 11:01:40|10720.6|10705.6|10721.6|10706.6|10721.6|10706.6|10720.6|10705.6|11
1638270110000|2021-11-30 11:01:50|||||||||2
1638270120000|2021-11-30 11:02:00|10720.6|10705.6|10720.6|10705.6|10720.6|10705.6|10720.6|10705.6|0
1638270220000|2021-11-30 11:03:40|10720.5|10705.5|10720.1|10705.1|10720.5|10705.5|10720.1|10705.1|2
1638270280000|2021-11-30 11:04:40|10720.2|10705.2|10720.2|10705.2|10720.2|10705.2|10720.2|10705.2|0
1638270300000|2021-11-30 11:05:00|10718.8|10703.8|10718.8|10703.8|10719.7|10704.7|10718.3|10703.3|0
1638270310000|2021-11-30 11:05:10|10718.7|10703.7|10718.7|10703.7|10718.7|10703.7|10718.7|10703.7|0
1638270330000|2021-11-30 11:05:30|10719.2|10704.2|10719.2|10704.2|10719.2|10704.2|10718.8|10703.8|0
1638270340000|2021-11-30 11:05:40|10718.7|10703.7|10718.7|10703.7|10719.7|10704.7|10718.7|10703.7|1
1638270350000|2021-11-30 11:05:50|10718.2|10703.2|10719.2|10704.2|10719.2|10704.2|10717.2|10702.2|1
1638270360000|2021-11-30 11:06:00|10716.4|10701.4|10716.4|10701.4|10716.4|10701.4|10716.4|10701.4|0
1638270370000|2021-11-30 11:06:10|10716.2|10701.2|10716.2|10701.2|10716.2|10701.2|10716.2|10701.2|0
1638270380000|2021-11-30 11:06:20|10716.4|10701.4|10717.7|10702.7|10718.7|10703.7|10716.4|10701.4|1
1638270400000|2021-11-30 11:06:40|10718.2|10703.2|10717.7|10702.7|10718.2|10703.2|10717.7|10702.7|0
1638270420000|2021-11-30 11:07:00|10717.2|10702.2|10715.1|10700.1|10717.2|10702.2|10714.6|10699.6|2
1638270430000|2021-11-30 11:07:10|10714.6|10699.6|10714.6|10699.6|10714.6|10699.6|10714.6|10699.6|2
1638270450000|2021-11-30 11:07:30|10716.5|10701.5|10719.6|10704.6|10719.6|10704.6|10716.5|10701.5|2
1638270520000|2021-11-30 11:08:40|10719.1|10704.1|10719.6|10704.6|10719.6|10704.6|10719.1|10704.1|0
1638270540000|2021-11-30 11:09:00|10719.1|10704.1|10719.1|10704.1|10719.1|10704.1|10719.1|10704.1|0
1638270590000|2021-11-30 11:09:50|10719.5|10704.5|10719.1|10704.1|10719.5|10704.5|10719.1|10704.1|0
1638270600000|2021-11-30 11:10:00|10719|10704|10719|10704|10719|10704|10719|10704|0
1638270630000|2021-11-30 11:10:30|10719.5|10704.5|10719|10704|10719.5|10704.5|10719|10704|0
1638270660000|2021-11-30 11:11:00|10718.6|10703.6|10719.5|10704.5|10719.5|10704.5|10718.6|10703.6|0
1638270690000|2021-11-30 11:11:30|10719|10704|10719.5|10704.5|10719.5|10704.5|10719|10704|0
1638270700000|2021-11-30 11:11:40|10727.2|10712.2|10724.6|10709.6|10727.7|10712.7|10724.6|10709.6|8
1638270710000|2021-11-30 11:11:50|10725.5|10710.5|10723.1|10708.1|10725.6|10710.6|10722.2|10707.2|0
1638270720000|2021-11-30 11:12:00|10722.6|10707.6|10721.1|10706.1|10723|10708|10720.6|10705.6|0
1638270760000|2021-11-30 11:12:40|10719.7|10704.7|10717.6|10702.6|10719.7|10704.7|10717.6|10702.6|0
1638270780000|2021-11-30 11:13:00|10717.5|10702.5|10717.5|10702.5|10717.5|10702.5|10717.5|10702.5|0
1638270790000|2021-11-30 11:13:10|10718.5|10703.5|10718|10703|10718.5|10703.5|10718|10703|0
1638270820000|2021-11-30 11:13:40|10719|10704|10718|10703|10719|10704|10718|10703|1
1638270830000|2021-11-30 11:13:50|10718.1|10703.1|10718.5|10703.5|10719|10704|10718.1|10703.1|1
1638270860000|2021-11-30 11:14:20|10720.5|10705.5|10719.5|10704.5|10720.5|10705.5|10719.5|10704.5|2
1638270910000|2021-11-30 11:15:10|10717.5|10702.5|10717.5|10702.5|10717.5|10702.5|10717.5|10702.5|3
1638270940000|2021-11-30 11:15:40|10717.6|10702.6|10717.5|10702.5|10717.6|10702.6|10717.5|10702.5|1
1638270950000|2021-11-30 11:15:50|10717.6|10702.6|10718.1|10703.1|10718.5|10703.5|10717.6|10702.6|1
1638270970000|2021-11-30 11:16:10|10718|10703|10718|10703|10718|10703|10718|10703|0
1638270990000|2021-11-30 11:16:30|10718.1|10703.1|10719.5|10704.5|10719.5|10704.5|10718.1|10703.1|2
1638271030000|2021-11-30 11:17:10|10719.9|10704.9|10719.9|10704.9|10719.9|10704.9|10719.9|10704.9|0
1638271050000|2021-11-30 11:17:30|10722.7|10707.7|10722.9|10707.9|10722.9|10707.9|10722.7|10707.7|1
1638271080000|2021-11-30 11:18:00|10723.8|10708.8|10723.8|10708.8|10723.8|10708.8|10723.8|10708.8|1
1638271090000|2021-11-30 11:18:10|10723.9|10708.9|10729.1|10714.1|10729.1|10714.1|10723.9|10708.9|2
1638271100000|2021-11-30 11:18:20|10729.2|10714.2|10730.1|10715.1|10730.1|10715.1|10729.2|10714.2|1
1638271160000|2021-11-30 11:19:20|10731.1|10716.1|10730.6|10715.6|10731.1|10716.1|10730.6|10715.6|0
1638271210000|2021-11-30 11:20:10|10731.6|10716.6|10731.1|10716.1|10731.6|10716.6|10731.1|10716.1|0
1638271300000|2021-11-30 11:21:40|10731|10716|10731|10716|10731|10716|10731|10716|0
1638271320000|2021-11-30 11:22:00|10731.5|10716.5|10731.5|10716.5|10731.5|10716.5|10731.5|10716.5|0
1638271410000|2021-11-30 11:23:30|10731|10716|10731|10716|10731|10716|10731|10716|0
1638271440000|2021-11-30 11:24:00|10731.2|10716.2|10729.1|10714.1|10731.7|10716.7|10729.1|10714.1|5
1638271450000|2021-11-30 11:24:10|10729|10714|10729|10714|10729|10714|10729|10714|0
1638271470000|2021-11-30 11:24:30|10730.4|10715.4|10732|10717|10732|10717|10730.4|10715.4|3
1638271520000|2021-11-30 11:25:20|10731.5|10716.5|10731.5|10716.5|10731.5|10716.5|10731.5|10716.5|0
1638271680000|2021-11-30 11:28:00|||||||||1
1638271900000|2021-11-30 11:31:40|10731|10716|10730.5|10715.5|10731|10716|10730.5|10715.5|1
1638271940000|2021-11-30 11:32:20|10731.5|10716.5|10731.5|10716.5|10731.5|10716.5|10731.5|10716.5|0
1638272060000|2021-11-30 11:34:20|10731.4|10716.4|10733.9|10718.9|10733.9|10718.9|10731.4|10716.4|11
1638272080000|2021-11-30 11:34:40|10734.8|10719.8|10734.8|10719.8|10734.8|10719.8|10734.8|10719.8|1
1638272100000|2021-11-30 11:35:00|||||||||1
1638272140000|2021-11-30 11:35:40|10736.5|10721.5|10736.5|10721.5|10736.5|10721.5|10736.5|10721.5|2
1638272160000|2021-11-30 11:36:00|10739.4|10724.4|10741.4|10726.4|10741.4|10726.4|10739.4|10724.4|3
1638272220000|2021-11-30 11:37:00|10743|10728|10744.4|10729.4|10744.4|10729.4|10743|10728|20
1638272230000|2021-11-30 11:37:10|10744.5|10729.5|10739.2|10724.2|10744.5|10729.5|10739.2|10724.2|9
1638272250000|2021-11-30 11:37:30|10738.7|10723.7|10737.2|10722.2|10738.7|10723.7|10737.2|10722.2|0
1638272270000|2021-11-30 11:37:50|10735.4|10720.4|10736.2|10721.2|10736.2|10721.2|10735.4|10720.4|0
1638272310000|2021-11-30 11:38:30|10733.9|10718.9|10731.3|10716.3|10733.9|10718.9|10731.3|10716.3|0
1638272320000|2021-11-30 11:38:40|10730.8|10715.8|10730.8|10715.8|10730.8|10715.8|10730.8|10715.8|0
1638272360000|2021-11-30 11:39:20|10729.8|10714.8|10729.8|10714.8|10729.8|10714.8|10729.8|10714.8|0
1638272370000|2021-11-30 11:39:30|10729.7|10714.7|10730.2|10715.2|10730.2|10715.2|10729.7|10714.7|0
1638272430000|2021-11-30 11:40:30|10729.7|10714.7|10729.7|10714.7|10729.7|10714.7|10729.7|10714.7|0
1638272450000|2021-11-30 11:40:50|10733.8|10718.8|10732.2|10717.2|10733.8|10718.8|10731.8|10716.8|2
1638272460000|2021-11-30 11:41:00|10732.7|10717.7|10733.2|10718.2|10733.2|10718.2|10732.7|10717.7|0
1638272470000|2021-11-30 11:41:10|10732.8|10717.8|10732.8|10717.8|10732.8|10717.8|10732.8|10717.8|0
1638272530000|2021-11-30 11:42:10|10730.9|10715.9|10730.9|10715.9|10730.9|10715.9|10730.9|10715.9|0
1638272550000|2021-11-30 11:42:30|10730.8|10715.8|10730.8|10715.8|10730.8|10715.8|10730.8|10715.8|0
1638272620000|2021-11-30 11:43:40|10730.3|10715.3|10730.3|10715.3|10730.3|10715.3|10730.3|10715.3|0
1638272640000|2021-11-30 11:44:00|10730.8|10715.8|10733.4|10718.4|10733.4|10718.4|10730.8|10715.8|11
1638272650000|2021-11-30 11:44:10|10733.3|10718.3|10733.3|10718.3|10733.3|10718.3|10733.3|10718.3|0
1638272730000|2021-11-30 11:45:30|10733.9|10718.9|10733.9|10718.9|10733.9|10718.9|10733.9|10718.9|0
1638272750000|2021-11-30 11:45:50|10733.4|10718.4|10733.3|10718.3|10733.4|10718.4|10733.3|10718.3|0
1638272760000|2021-11-30 11:46:00|10733.4|10718.4|10733.8|10718.8|10734.3|10719.3|10733.4|10718.4|1
1638272770000|2021-11-30 11:46:10|10733.4|10718.4|10733.9|10718.9|10733.9|10718.9|10733.4|10718.4|0
1638272800000|2021-11-30 11:46:40|10732.6|10717.6|10738.8|10723.8|10738.8|10723.8|10732.5|10717.5|16
1638272820000|2021-11-30 11:47:00|10738.9|10723.9|10738.9|10723.9|10738.9|10723.9|10738.9|10723.9|0
1638272870000|2021-11-30 11:47:50|10739.4|10724.4|10739.4|10724.4|10739.4|10724.4|10739.4|10724.4|0
1638272890000|2021-11-30 11:48:10|10739.3|10724.3|10739.3|10724.3|10739.3|10724.3|10739.3|10724.3|0
1638272920000|2021-11-30 11:48:40|10738.8|10723.8|10738.8|10723.8|10738.8|10723.8|10738.8|10723.8|0
1638272930000|2021-11-30 11:48:50|10739.3|10724.3|10739.3|10724.3|10739.3|10724.3|10738.8|10723.8|0
1638272940000|2021-11-30 11:49:00|10739.8|10724.8|10738.8|10723.8|10739.8|10724.8|10738.8|10723.8|0
1638272970000|2021-11-30 11:49:30|10738.3|10723.3|10737.3|10722.3|10738.3|10723.3|10737.3|10722.3|3
1638273020000|2021-11-30 11:50:20|10737.2|10722.2|10736.2|10721.2|10737.2|10722.2|10736.2|10721.2|21
1638273050000|2021-11-30 11:50:50|10736.7|10721.7|10736.7|10721.7|10737.2|10722.2|10736.7|10721.7|1
1638273080000|2021-11-30 11:51:20|10741.2|10726.2|10741.2|10726.2|10741.2|10726.2|10740.6|10725.6|7
1638273130000|2021-11-30 11:52:10|10739.8|10724.8|10738.6|10723.6|10739.8|10724.8|10738.6|10723.6|1
1638273150000|2021-11-30 11:52:30|10739.1|10724.1|10739.1|10724.1|10739.1|10724.1|10739.1|10724.1|0
1638273160000|2021-11-30 11:52:40|10738.7|10723.7|10738.7|10723.7|10738.7|10723.7|10738.7|10723.7|7
1638273260000|2021-11-30 11:54:20|10739.2|10724.2|10739.2|10724.2|10739.2|10724.2|10739.2|10724.2|2
1638273340000|2021-11-30 11:55:40|10739.7|10724.7|10740.2|10725.2|10740.2|10725.2|10739.7|10724.7|0
1638273350000|2021-11-30 11:55:50|10739.7|10724.7|10739.7|10724.7|10740.2|10725.2|10739.7|10724.7|0
1638273380000|2021-11-30 11:56:20|10740.2|10725.2|10740.7|10725.7|10740.7|10725.7|10740.2|10725.2|0
1638273470000|2021-11-30 11:57:50|10745.8|10730.8|10748.8|10733.8|10748.8|10733.8|10745.8|10730.8|6
1638273480000|2021-11-30 11:58:00|10748.7|10733.7|10748.7|10733.7|10748.7|10733.7|10748.7|10733.7|0
1638273540000|2021-11-30 11:59:00|10748.8|10733.8|10748.8|10733.8|10748.8|10733.8|10748.8|10733.8|0
1638273550000|2021-11-30 11:59:10|10748.3|10733.3|10748.6|10733.6|10748.8|10733.8|10748.3|10733.3|0
1638273560000|2021-11-30 11:59:20|10746.8|10731.8|10746.8|10731.8|10746.8|10731.8|10746.8|10731.8|0
1638273570000|2021-11-30 11:59:30|10746.6|10731.6|10746.6|10731.6|10746.6|10731.6|10746.6|10731.6|0
1638273610000|2021-11-30 12:00:10|10746.7|10731.7|10746.7|10731.7|10746.7|10731.7|10746.7|10731.7|0
1638273630000|2021-11-30 12:00:30|10746.2|10731.2|10746.2|10731.2|10746.2|10731.2|10746.2|10731.2|0
1638273640000|2021-11-30 12:00:40|||||||||1
1638273650000|2021-11-30 12:00:50|||||||||1
1638273660000|2021-11-30 12:01:00|10746.7|10731.7|10746.7|10731.7|10746.7|10731.7|10746.7|10731.7|1
1638273730000|2021-11-30 12:02:10|10747.2|10732.2|10746.7|10731.7|10747.2|10732.2|10746.7|10731.7|4
1638273740000|2021-11-30 12:02:20|||||||||3
1638273760000|2021-11-30 12:02:40|||||||||3
1638273780000|2021-11-30 12:03:00|10744.7|10729.7|10744.2|10729.2|10744.7|10729.7|10744.2|10729.2|1
1638273790000|2021-11-30 12:03:10|10743.7|10728.7|10743.7|10728.7|10743.7|10728.7|10743.7|10728.7|0
1638273820000|2021-11-30 12:03:40|10744.2|10729.2|10744.2|10729.2|10744.3|10729.3|10744.2|10729.2|0
1638273840000|2021-11-30 12:04:00|10744.3|10729.3|10744.3|10729.3|10744.3|10729.3|10744.3|10729.3|1
1638273850000|2021-11-30 12:04:10|10743.7|10728.7|10743.8|10728.8|10743.8|10728.8|10743.2|10728.2|2
1638273860000|2021-11-30 12:04:20|10742.8|10727.8|10742.3|10727.3|10742.8|10727.8|10742.3|10727.3|1
1638273870000|2021-11-30 12:04:30|10742.2|10727.2|10740.9|10725.9|10743.3|10728.3|10740.9|10725.9|2
1638273880000|2021-11-30 12:04:40|10740.2|10725.2|10739.2|10724.2|10740.2|10725.2|10739.2|10724.2|1
1638273920000|2021-11-30 12:05:20|10739.7|10724.7|10739.7|10724.7|10739.7|10724.7|10739.7|10724.7|0
1638273940000|2021-11-30 12:05:40|10740.2|10725.2|10740.3|10725.3|10740.3|10725.3|10740.2|10725.2|5
1638273960000|2021-11-30 12:06:00|10740.2|10725.2|10738.1|10723.1|10740.2|10725.2|10737.6|10722.6|7
1638273970000|2021-11-30 12:06:10|10738.2|10723.2|10738.2|10723.2|10738.2|10723.2|10738.2|10723.2|0
1638273990000|2021-11-30 12:06:30|10738.6|10723.6|10734.2|10719.2|10738.7|10723.7|10733.9|10718.9|2
1638274010000|2021-11-30 12:06:50|10734.3|10719.3|10734.3|10719.3|10734.3|10719.3|10734.3|10719.3|2
1638274060000|2021-11-30 12:07:40|10734.7|10719.7|10733.8|10718.8|10735.7|10720.7|10733.3|10718.3|4
1638274070000|2021-11-30 12:07:50|10732.3|10717.3|10732.3|10717.3|10732.3|10717.3|10732.3|10717.3|1
1638274080000|2021-11-30 12:08:00|10732.8|10717.8|10732.8|10717.8|10732.8|10717.8|10732.8|10717.8|0
1638274100000|2021-11-30 12:08:20|10732.3|10717.3|10732.3|10717.3|10732.3|10717.3|10732.3|10717.3|2
1638274120000|2021-11-30 12:08:40|10731.8|10716.8|10731.8|10716.8|10731.8|10716.8|10731.8|10716.8|4
1638274130000|2021-11-30 12:08:50|10734.7|10719.7|10733.8|10718.8|10734.7|10719.7|10733.8|10718.8|3
1638274140000|2021-11-30 12:09:00|10735.2|10720.2|10735.7|10720.7|10737.7|10722.7|10735.2|10720.2|4
1638274150000|2021-11-30 12:09:10|10735.2|10720.2|10736.2|10721.2|10736.2|10721.2|10735.2|10720.2|1
1638274160000|2021-11-30 12:09:20|10736.1|10721.1|10734.2|10719.2|10736.1|10721.1|10734.2|10719.2|1
1638274180000|2021-11-30 12:09:40|10734.3|10719.3|10734.6|10719.6|10734.6|10719.6|10732.6|10717.6|13
1638274190000|2021-11-30 12:09:50|10734.5|10719.5|10735.1|10720.1|10735.7|10720.7|10733.8|10718.8|5
1638274200000|2021-11-30 12:10:00|10731.6|10716.6|10729.7|10714.7|10731.6|10716.6|10729.7|10714.7|1
1638274210000|2021-11-30 12:10:10|10730.1|10715.1|10730.1|10715.1|10730.1|10715.1|10730.1|10715.1|1
1638274230000|2021-11-30 12:10:30|10733.7|10718.7|10732.1|10717.1|10733.7|10718.7|10731.6|10716.6|1
1638274240000|2021-11-30 12:10:40|10732.6|10717.6|10731.6|10716.6|10733.1|10718.1|10731.6|10716.6|11
1638274250000|2021-11-30 12:10:50|10732|10717|10732.7|10717.7|10733.7|10718.7|10732|10717|0
1638274300000|2021-11-30 12:11:40|10733.6|10718.6|10734.2|10719.2|10734.2|10719.2|10733.6|10718.6|0
1638274310000|2021-11-30 12:11:50|10734.6|10719.6|10734.7|10719.7|10735.7|10720.7|10733.7|10718.7|1
1638274330000|2021-11-30 12:12:10|10733.8|10718.8|10733.7|10718.7|10733.8|10718.8|10733.7|10718.7|0
1638274410000|2021-11-30 12:13:30|10733.8|10718.8|10733.8|10718.8|10733.8|10718.8|10733.8|10718.8|2
1638274420000|2021-11-30 12:13:40|10733.7|10718.7|10734.2|10719.2|10734.2|10719.2|10733.2|10718.2|1
1638274440000|2021-11-30 12:14:00|10734.3|10719.3|10736.1|10721.1|10736.7|10721.7|10734.3|10719.3|5
1638274450000|2021-11-30 12:14:10|10735.7|10720.7|10735.2|10720.2|10735.7|10720.7|10735.2|10720.2|1
1638274460000|2021-11-30 12:14:20|10741.2|10726.2|10740.6|10725.6|10741.2|10726.2|10740.6|10725.6|30
1638274470000|2021-11-30 12:14:30|10739.6|10724.6|10739.6|10724.6|10739.6|10724.6|10739.6|10724.6|3
1638274500000|2021-11-30 12:15:00|10739.7|10724.7|10739.7|10724.7|10739.7|10724.7|10739.7|10724.7|0
1638274510000|2021-11-30 12:15:10|10741.1|10726.1|10741.1|10726.1|10741.1|10726.1|10741.1|10726.1|1
1638274520000|2021-11-30 12:15:20|10741.7|10726.7|10740.7|10725.7|10741.7|10726.7|10740.7|10725.7|4
1638274530000|2021-11-30 12:15:30|10741.2|10726.2|10740.8|10725.8|10741.7|10726.7|10740.7|10725.7|7
1638274550000|2021-11-30 12:15:50|||||||||2
1638274560000|2021-11-30 12:16:00|10741.2|10726.2|10741.7|10726.7|10741.7|10726.7|10741.2|10726.2|0
1638274670000|2021-11-30 12:17:50|10741.3|10726.3|10741.3|10726.3|10741.7|10726.7|10740.8|10725.8|1
1638274730000|2021-11-30 12:18:50|10742.3|10727.3|10742.3|10727.3|10742.3|10727.3|10742.3|10727.3|5
1638274740000|2021-11-30 12:19:00|10742.8|10727.8|10744.7|10729.7|10744.7|10729.7|10742.8|10727.8|2
1638274770000|2021-11-30 12:19:30|10743.6|10728.6|10744.4|10729.4|10744.4|10729.4|10743.2|10728.2|0
1638274790000|2021-11-30 12:19:50|10745.4|10730.4|10748.4|10733.4|10748.4|10733.4|10745.4|10730.4|0
1638274800000|2021-11-30 12:20:00|10749.2|10734.2|10749.2|10734.2|10749.2|10734.2|10749.2|10734.2|0
1638274810000|2021-11-30 12:20:10|10750.5|10735.5|10750.6|10735.6|10750.6|10735.6|10750.5|10735.5|0
1638274830000|2021-11-30 12:20:30|10749.7|10734.7|10749.2|10734.2|10750.1|10735.1|10749.2|10734.2|2
1638274840000|2021-11-30 12:20:40|10749.1|10734.1|10749|10734|10749.1|10734.1|10749|10734|2
1638274880000|2021-11-30 12:21:20|||||||||5
1638274930000|2021-11-30 12:22:10|||||||||1
1638274950000|2021-11-30 12:22:30|10753|10738|10753|10738|10753|10738|10753|10738|1
1638274970000|2021-11-30 12:22:50|10752.9|10737.9|10752.9|10737.9|10752.9|10737.9|10752.9|10737.9|3
1638274980000|2021-11-30 12:23:00|10753|10738|10753|10738|10753|10738|10752.5|10737.5|0
1638275040000|2021-11-30 12:24:00|10753.9|10738.9|10759.4|10744.4|10761|10746|10753.9|10738.9|11
1638275050000|2021-11-30 12:24:10|10759.5|10744.5|10759.5|10744.5|10759.5|10744.5|10759.5|10744.5|0
1638275060000|2021-11-30 12:24:20|||||||||2
1638275080000|2021-11-30 12:24:40|10759.4|10744.4|10759.4|10744.4|10759.4|10744.4|10759.4|10744.4|7
1638275100000|2021-11-30 12:25:00|10759.5|10744.5|10759.5|10744.5|10759.5|10744.5|10759.5|10744.5|0
1638275110000|2021-11-30 12:25:10|||||||||2
1638275180000|2021-11-30 12:26:20|10759.9|10744.9|10759.9|10744.9|10759.9|10744.9|10759.9|10744.9|0
1638275190000|2021-11-30 12:26:30|||||||||2
1638275200000|2021-11-30 12:26:40|10759|10744|10758.9|10743.9|10759|10744|10758.9|10743.9|0
1638275220000|2021-11-30 12:27:00|||||||||1
1638275230000|2021-11-30 12:27:10|10763.9|10748.9|10764|10749|10764|10749|10763.9|10748.9|6
1638275260000|2021-11-30 12:27:40|||||||||3
1638275340000|2021-11-30 12:29:00|10763.9|10748.9|10788.4|10773.4|10818.6|10787.9|10763.9|10748.9|23
1638275350000|2021-11-30 12:29:10|10787.9|10772.9|10784.9|10769.9|10788.9|10773.9|10784.4|10769.4|0
1638275360000|2021-11-30 12:29:20|10784.4|10769.4|10784.4|10769.4|10784.4|10769.4|10784.4|10769.4|0
1638275370000|2021-11-30 12:29:30|10783.9|10768.9|10785.4|10770.4|10785.4|10770.4|10783.4|10768.4|0
1638275380000|2021-11-30 12:29:40|10786.4|10771.4|10784.9|10769.9|10786.4|10771.4|10783.4|10768.4|0
1638275390000|2021-11-30 12:29:50|10785.8|10770.8|10792.3|10777.3|10793.3|10778.3|10785.8|10770.8|0
1638275400000|2021-11-30 12:30:00|10792.8|10777.8|10796.4|10781.4|10796.4|10781.4|10792.4|10777.4|2
1638275410000|2021-11-30 12:30:10|10796.3|10781.3|10796.3|10781.3|10796.3|10781.3|10795.8|10780.8|6
1638275420000|2021-11-30 12:30:20|10796.8|10781.8|10793.8|10778.8|10796.8|10781.8|10792.8|10777.8|2
1638275430000|2021-11-30 12:30:30|10792.3|10777.3|10792.8|10777.8|10792.8|10777.8|10792.3|10777.3|0
1638275440000|2021-11-30 12:30:40|10793.3|10778.3|10792.3|10777.3|10793.3|10778.3|10792.3|10777.3|0
1638275450000|2021-11-30 12:30:50|||||||||4
1638275460000|2021-11-30 12:31:00|10793.7|10778.7|10791.8|10776.8|10794.3|10779.3|10791.8|10776.8|1
1638275470000|2021-11-30 12:31:10|10791.3|10776.3|10787.3|10772.3|10791.3|10776.3|10787.3|10772.3|1
1638275480000|2021-11-30 12:31:20|10784.5|10769.5|10784.8|10769.8|10791.4|10770.8|10781.8|10766.4|12
1638275490000|2021-11-30 12:31:30|10785.3|10770.3|10786.8|10771.8|10792.1|10771.8|10781.8|10762.3|0
1638275500000|2021-11-30 12:31:40|10786.3|10771.3|10783.3|10768.3|10786.3|10771.3|10782.8|10767.8|0
1638275510000|2021-11-30 12:31:50|10782.4|10767.4|10782.3|10767.3|10782.4|10767.4|10782.3|10767.3|3
1638275520000|2021-11-30 12:32:00|10780.9|10765.9|10778.4|10763.4|10780.9|10765.9|10778.4|10763.4|0
1638275530000|2021-11-30 12:32:10|10777.9|10762.9|10777.9|10762.9|10777.9|10762.9|10777.9|10762.9|0
1638275540000|2021-11-30 12:32:20|10779.4|10764.4|10777.3|10762.3|10779.4|10764.4|10777.3|10762.3|16
1638275550000|2021-11-30 12:32:30|10778.7|10763.7|10779.2|10764.2|10779.7|10764.7|10778.7|10763.7|0
1638275560000|2021-11-30 12:32:40|10780.1|10765.1|10781.2|10766.2|10781.2|10766.2|10780.1|10765.1|0
1638275570000|2021-11-30 12:32:50|10782.4|10767.4|10783.7|10768.7|10783.7|10768.7|10782.4|10767.4|1
1638275580000|2021-11-30 12:33:00|10783.9|10768.9|10781.4|10766.4|10783.9|10768.9|10781.4|10766.4|0
1638275590000|2021-11-30 12:33:10|10780.4|10765.4|10779.8|10764.8|10780.4|10765.4|10779.4|10764.4|0
1638275600000|2021-11-30 12:33:20|10777.5|10762.5|10776.9|10761.9|10777.5|10762.5|10776.9|10761.9|0
1638275630000|2021-11-30 12:33:50|10776.4|10761.4|10776.4|10761.4|10776.4|10761.4|10775.9|10760.9|2
1638275640000|2021-11-30 12:34:00|10776.9|10761.9|10779.4|10764.4|10780.5|10765.5|10776.4|10761.4|4
1638275650000|2021-11-30 12:34:10|10778.9|10763.9|10778.4|10763.4|10778.9|10763.9|10778.4|10763.4|0
1638275660000|2021-11-30 12:34:20|10778.9|10763.9|10779.4|10764.4|10780.3|10765.3|10778.9|10763.9|0
1638275670000|2021-11-30 12:34:30|10778.9|10763.9|10778.4|10763.4|10778.9|10763.9|10778.4|10763.4|0
1638275700000|2021-11-30 12:35:00|10777.5|10762.5|10776.4|10761.4|10777.5|10762.5|10776.4|10761.4|3
1638275720000|2021-11-30 12:35:20|10776|10761|10775.4|10760.4|10776|10761|10774.9|10759.9|3
1638275730000|2021-11-30 12:35:30|10774.9|10759.9|10767.4|10752.4|10774.9|10759.9|10767.4|10752.4|8
1638275740000|2021-11-30 12:35:40|10768|10753|10763.6|10748.6|10768|10753|10763.6|10748.6|7
1638275750000|2021-11-30 12:35:50|10763.9|10748.9|10757.7|10742.7|10763.9|10748.9|10757.7|10742.7|8
1638275760000|2021-11-30 12:36:00|10757.2|10742.2|10756.7|10741.7|10757.2|10742.2|10756.7|10741.7|0
1638275770000|2021-11-30 12:36:10|10756.2|10741.2|10751|10736|10756.2|10741.2|10751|10736|1
1638275780000|2021-11-30 12:36:20|10751.1|10736.1|10753.9|10738.9|10753.9|10738.9|10751.1|10736.1|2
1638275790000|2021-11-30 12:36:30|10753.8|10738.8|10753.5|10738.5|10753.8|10738.8|10753.5|10738.5|1
1638275800000|2021-11-30 12:36:40|10753.3|10738.3|10749|10734|10753.3|10738.3|10749|10734|5
1638275810000|2021-11-30 12:36:50|10748.9|10733.9|10747|10732|10748.9|10733.9|10746.5|10731.5|3
1638275820000|2021-11-30 12:37:00|10750.9|10735.9|10749|10734|10751|10736|10749|10734|9
1638275860000|2021-11-30 12:37:40|10750.4|10735.4|10750|10735|10750.5|10735.5|10750|10735|0
1638275880000|2021-11-30 12:38:00|10751|10736|10751.1|10736.1|10752.4|10737.4|10751|10736|0
1638275890000|2021-11-30 12:38:10|10751|10736|10751|10736|10751|10736|10751|10736|0
1638275900000|2021-11-30 12:38:20|10752.6|10737.6|10752.1|10737.1|10752.6|10737.6|10752.1|10737.1|14
1638275930000|2021-11-30 12:38:50|10751.6|10736.6|10751.6|10736.6|10751.6|10736.6|10751.6|10736.6|6
1638275940000|2021-11-30 12:39:00|10752.1|10737.1|10750.6|10735.6|10753.2|10738.2|10750.6|10735.6|6
1638275950000|2021-11-30 12:39:10|10749.2|10734.2|10749.1|10734.1|10749.6|10734.6|10749.1|10734.1|0
1638276060000|2021-11-30 12:41:00|10748.6|10733.6|10747.1|10732.1|10748.6|10733.6|10746.6|10731.6|0
1638276110000|2021-11-30 12:41:50|10746.6|10731.6|10746.6|10731.6|10746.6|10731.6|10746.6|10731.6|0
1638276190000|2021-11-30 12:43:10|10747.7|10732.7|10747.7|10732.7|10747.7|10732.7|10747.7|10732.7|5
1638276200000|2021-11-30 12:43:20|10746.7|10731.7|10746.7|10731.7|10746.7|10731.7|10746.7|10731.7|0
1638276210000|2021-11-30 12:43:30|10746.6|10731.6|10746.6|10731.6|10746.6|10731.6|10746.6|10731.6|0
1638276240000|2021-11-30 12:44:00|10749.1|10734.1|10744.1|10729.1|10749.1|10734.1|10744.1|10729.1|7
1638276300000|2021-11-30 12:45:00|||||||||5
1638276310000|2021-11-30 12:45:10|10743.9|10728.9|10740.2|10725.2|10743.9|10728.9|10740.2|10725.2|1
1638276340000|2021-11-30 12:45:40|10739.7|10724.7|10738.2|10723.2|10739.7|10724.7|10738.2|10723.2|1
1638276360000|2021-11-30 12:46:00|10738.7|10723.7|10738.2|10723.2|10738.7|10723.7|10738.2|10723.2|3
1638276370000|2021-11-30 12:46:10|10738.3|10723.3|10736.7|10721.7|10738.6|10723.6|10736.7|10721.7|5
1638276380000|2021-11-30 12:46:20|10736.2|10721.2|10736.1|10721.1|10736.2|10721.2|10736.1|10721.1|0
1638276410000|2021-11-30 12:46:50|10736.6|10721.6|10736.7|10721.7|10736.7|10721.7|10736.6|10721.6|0
1638276420000|2021-11-30 12:47:00|10736.6|10721.6|10736.6|10721.6|10736.6|10721.6|10736.6|10721.6|0
1638276440000|2021-11-30 12:47:20|10733.7|10718.7|10731.2|10716.2|10733.7|10718.7|10731.2|10716.2|4
1638276470000|2021-11-30 12:47:50|10729.3|10714.3|10729.3|10714.3|10729.3|10714.3|10729.3|10714.3|0
1638276480000|2021-11-30 12:48:00|10729.2|10714.2|10729.7|10714.7|10729.7|10714.7|10729.2|10714.2|2
1638276500000|2021-11-30 12:48:20|10734.2|10719.2|10734.2|10719.2|10734.2|10719.2|10734.2|10719.2|1
1638276520000|2021-11-30 12:48:40|10734.7|10719.7|10734.7|10719.7|10734.7|10719.7|10734.7|10719.7|0
1638276540000|2021-11-30 12:49:00|10734.9|10719.9|10742.2|10727.2|10742.2|10727.2|10734.9|10719.9|11
1638276550000|2021-11-30 12:49:10|10742.7|10727.7|10746.7|10731.7|10746.7|10731.7|10742.7|10727.7|2
1638276560000|2021-11-30 12:49:20|10747.2|10732.2|10747.2|10732.2|10747.2|10732.2|10747.2|10732.2|0
1638276570000|2021-11-30 12:49:30|10748.1|10733.1|10749.2|10734.2|10750.1|10735.1|10748.1|10733.1|0
1638276580000|2021-11-30 12:49:40|10749.7|10734.7|10749.7|10734.7|10750.7|10735.7|10749.7|10734.7|0
1638276590000|2021-11-30 12:49:50|10750.7|10735.7|10754.7|10739.7|10755.2|10740.2|10750.2|10735.2|1
1638276600000|2021-11-30 12:50:00|10755.1|10740.1|10756.2|10741.2|10756.2|10741.2|10755.1|10740.1|0
1638276660000|2021-11-30 12:51:00|10755.1|10740.1|10755.1|10740.1|10755.1|10740.1|10755.1|10740.1|0
1638276670000|2021-11-30 12:51:10|10749.9|10734.9|10749.7|10734.7|10750.2|10735.2|10747.7|10732.7|5
1638276680000|2021-11-30 12:51:20|10747.8|10732.8|10750.2|10735.2|10750.2|10735.2|10747.2|10732.2|0
1638276710000|2021-11-30 12:51:50|10749.7|10734.7|10749.2|10734.2|10749.7|10734.7|10749.2|10734.2|2
1638276720000|2021-11-30 12:52:00|10749.1|10734.1|10749.2|10734.2|10750.2|10735.2|10749.1|10734.1|3
1638276750000|2021-11-30 12:52:30|10750.1|10735.1|10748.7|10733.7|10750.2|10735.2|10748.7|10733.7|2
1638276770000|2021-11-30 12:52:50|10757.5|10732.5|10752.1|10737.1|10757.5|10737.1|10752.1|10732.5|4
1638276780000|2021-11-30 12:53:00|10750.5|10735.5|10750.5|10735.5|10750.5|10735.5|10750.5|10735.5|0
1638276820000|2021-11-30 12:53:40|10751.9|10736.9|10753.1|10738.1|10753.1|10738.1|10751.9|10736.9|0
1638276880000|2021-11-30 12:54:40|10753|10738|10753|10738|10753|10738|10753|10738|0
1638276890000|2021-11-30 12:54:50|10752.6|10737.6|10751.7|10736.7|10752.6|10737.6|10751.2|10736.2|0
1638276900000|2021-11-30 12:55:00|10751.6|10736.6|10751.6|10736.6|10751.6|10736.6|10751.6|10736.6|0
1638276930000|2021-11-30 12:55:30|10749.2|10734.2|10746.2|10731.2|10749.2|10734.2|10746.2|10731.2|6
1638276960000|2021-11-30 12:56:00|10742.3|10727.3|10741.2|10726.2|10742.3|10727.3|10741.2|10726.2|4
1638276970000|2021-11-30 12:56:10|10740.7|10725.7|10738.7|10723.7|10740.7|10725.7|10738.7|10723.7|0
1638277000000|2021-11-30 12:56:40|10737.3|10722.3|10741.7|10726.7|10741.7|10726.7|10737.3|10722.3|1
1638277010000|2021-11-30 12:56:50|10741.2|10726.2|10741.2|10726.2|10741.2|10726.2|10741.2|10726.2|0
1638277020000|2021-11-30 12:57:00|10740.2|10725.2|10740.2|10725.2|10740.2|10725.2|10739.7|10724.7|0
1638277030000|2021-11-30 12:57:10|10740.7|10725.7|10739.7|10724.7|10740.7|10725.7|10739.7|10724.7|0
1638277050000|2021-11-30 12:57:30|10739.6|10724.6|10740.1|10725.1|10740.1|10725.1|10739.6|10724.6|0
1638277070000|2021-11-30 12:57:50|10740.2|10725.2|10733.6|10718.6|10740.2|10725.2|10733.6|10718.6|3
1638277080000|2021-11-30 12:58:00|||||||||2
1638277090000|2021-11-30 12:58:10|||||||||2
1638277110000|2021-11-30 12:58:30|10733.7|10718.7|10733.7|10718.7|10733.7|10718.7|10733.7|10718.7|0
1638277140000|2021-11-30 12:59:00|10734.1|10719.1|10736.1|10721.1|10736.1|10721.1|10734.1|10719.1|5
1638277180000|2021-11-30 12:59:40|10736.6|10721.6|10736.6|10721.6|10736.6|10721.6|10736.6|10721.6|0
1638277190000|2021-11-30 12:59:50|10735.6|10720.6|10736.1|10721.1|10736.1|10721.1|10735.6|10720.6|0
1638277200000|2021-11-30 13:00:00|10727.6|10712.6|10721.6|10706.6|10727.6|10712.6|10719.3|10704.3|33
1638277210000|2021-11-30 13:00:10|10722.3|10707.3|10728.2|10713.2|10729.8|10714.8|10722.3|10707.3|9
1638277220000|2021-11-30 13:00:20|10728.7|10713.7|10730.1|10715.1|10730.1|10715.1|10728.7|10713.7|1
1638277230000|2021-11-30 13:00:30|10729.6|10714.6|10753.2|10728.2|10753.2|10728.2|10729.6|10714.6|19
1638277240000|2021-11-30 13:00:40|10751.3|10736.3|10753.2|10738.2|10754.6|10739.6|10751.3|10736.3|4
1638277250000|2021-11-30 13:00:50|10753|10738|10762.3|10747.3|10763.1|10748.1|10751.2|10736.2|44
1638277260000|2021-11-30 13:01:00|10762.7|10747.7|10769.6|10754.6|10769.6|10754.6|10762.7|10747.7|3
1638277270000|2021-11-30 13:01:10|10772.2|10757.2|10772.1|10757.1|10773|10758|10771.9|10756.9|13
1638277280000|2021-11-30 13:01:20|10773|10758|10773|10758|10773|10758|10773|10758|2
1638277290000|2021-11-30 13:01:30|10772.5|10757.5|10754.4|10739.4|10772.5|10757.5|10753.9|10738.9|3
1638277300000|2021-11-30 13:01:40|10754|10739|10773.5|10758.5|10773.5|10758.5|10754|10739|53
1638277310000|2021-11-30 13:01:50|10774.4|10759.4|10773.5|10758.5|10778|10763|10773.5|10758.5|5
1638277320000|2021-11-30 13:02:00|10773|10758|10771.6|10756.6|10773|10758|10771.6|10756.6|0
1638277330000|2021-11-30 13:02:10|10771|10756|10771|10756|10771.4|10756.4|10771|10756|1
1638277340000|2021-11-30 13:02:20|10777|10762|10786.4|10771.4|10786.4|10771.4|10777|10762|11
1638277350000|2021-11-30 13:02:30|10784.6|10769.6|10787.5|10772.5|10787.9|10772.9|10784.4|10769.4|13
1638277360000|2021-11-30 13:02:40|10788.3|10773.3|10787.4|10772.4|10788.9|10773.9|10787.4|10772.4|3
1638277370000|2021-11-30 13:02:50|10785.1|10770.1|10789.4|10774.4|10789.4|10774.4|10785|10770|5
1638277380000|2021-11-30 13:03:00|10788.9|10773.9|10789.5|10774.5|10790|10775|10788.9|10773.9|7
1638277390000|2021-11-30 13:03:10|10789.4|10774.4|10783.4|10768.4|10789.4|10774.4|10783.4|10768.4|20
1638277400000|2021-11-30 13:03:20|10781.9|10766.9|10778.4|10763.4|10781.9|10766.9|10778.4|10763.4|4
1638277410000|2021-11-30 13:03:30|10778.9|10763.9|10781.9|10766.9|10783.4|10768.4|10775.9|10760.9|20
1638277420000|2021-11-30 13:03:40|10781.4|10766.4|10782.9|10767.9|10782.9|10767.9|10781.4|10766.4|22
1638277430000|2021-11-30 13:03:50|10782.4|10767.4|10783.4|10768.4|10784.4|10769.4|10779.4|10764.4|11
1638277440000|2021-11-30 13:04:00|10784.3|10769.3|10781.6|10766.6|10784.6|10769.6|10768.9|10753.9|66
1638277450000|2021-11-30 13:04:10|10782.1|10767.1|10774.6|10759.6|10782.6|10767.6|10773.7|10758.7|4
1638277460000|2021-11-30 13:04:20|10777.1|10762.1|10776.7|10761.7|10777.1|10762.1|10775.8|10760.8|0
1638277470000|2021-11-30 13:04:30|10777.6|10762.6|10774.9|10759.9|10777.6|10762.6|10774.9|10759.9|0
1638277480000|2021-11-30 13:04:40|10774.8|10759.8|10774.4|10759.4|10774.8|10759.8|10774.4|10759.4|9
1638277490000|2021-11-30 13:04:50|10764|10749|10761.6|10746.6|10764|10749|10760.6|10745.6|15
1638277500000|2021-11-30 13:05:00|10761.1|10746.1|10761.1|10746.1|10761.1|10746.1|10761.1|10746.1|1
1638277510000|2021-11-30 13:05:10|10761.7|10746.7|10759.6|10744.6|10772.1|10757.1|10759.6|10744.6|10
1638277530000|2021-11-30 13:05:30|10760|10745|10750.1|10735.1|10761.1|10746.1|10749.1|10734.1|3
1638277540000|2021-11-30 13:05:40|10753.1|10738.1|10752.6|10737.6|10753.1|10738.1|10752.6|10737.6|1
1638277550000|2021-11-30 13:05:50|10749.1|10734.1|10746.1|10731.1|10749.1|10734.1|10746.1|10731.1|7
1638277560000|2021-11-30 13:06:00|10745.6|10730.6|10743.7|10728.7|10745.6|10730.6|10743.7|10728.7|0
1638277570000|2021-11-30 13:06:10|10742.7|10727.7|10740.2|10725.2|10742.7|10727.7|10740.2|10725.2|0
1638277580000|2021-11-30 13:06:20|10736.7|10721.7|10737.5|10722.5|10737.5|10722.5|10736.7|10721.7|14
1638277590000|2021-11-30 13:06:30|10738|10723|10738|10723|10738|10723|10738|10723|1
1638277600000|2021-11-30 13:06:40|10738.1|10723.1|10737.1|10722.1|10738.1|10723.1|10737.1|10722.1|0
1638277610000|2021-11-30 13:06:50|10738|10723|10739|10724|10739|10724|10738|10723|1
1638277620000|2021-11-30 13:07:00|10739.1|10724.1|10742.6|10727.6|10742.6|10727.6|10739.1|10724.1|7
1638277630000|2021-11-30 13:07:10|10741.6|10726.6|10733.2|10718.2|10743.1|10728.1|10731.2|10716.2|53
1638277640000|2021-11-30 13:07:20|10731.7|10716.7|10727.8|10712.8|10732.2|10717.2|10727.8|10712.8|8
1638277650000|2021-11-30 13:07:30|10727.7|10712.7|10727.2|10712.2|10727.7|10712.7|10724.6|10709.6|1
1638277660000|2021-11-30 13:07:40|||||||||5
1638277670000|2021-11-30 13:07:50|10724.6|10709.6|10729.1|10714.1|10730|10715|10724.1|10709.1|20
1638277680000|2021-11-30 13:08:00|10729.2|10714.2|10727.2|10712.2|10729.2|10714.2|10726.4|10711.4|9
1638277690000|2021-11-30 13:08:10|10726.7|10711.7|10724.7|10709.7|10730.6|10715.6|10724.7|10709.7|13
1638277700000|2021-11-30 13:08:20|10731.2|10716.2|10729.4|10714.4|10731.7|10716.7|10728.8|10713.8|30
1638277710000|2021-11-30 13:08:30|10729.2|10714.2|10727.2|10712.2|10729.2|10714.2|10726.3|10711.3|13
1638277720000|2021-11-30 13:08:40|10727.3|10712.3|10728.9|10713.9|10728.9|10713.9|10724.2|10709.2|28
1638277740000|2021-11-30 13:09:00|10728.8|10713.8|10728.8|10713.8|10728.8|10713.8|10726.4|10711.4|8
1638277760000|2021-11-30 13:09:20|||||||||1
1638277780000|2021-11-30 13:09:40|10729.3|10714.3|10729.8|10714.8|10729.8|10714.8|10729.3|10714.3|2
1638277790000|2021-11-30 13:09:50|10730.2|10715.2|10727.2|10712.2|10732.8|10717.8|10726.7|10711.7|27
1638277800000|2021-11-30 13:10:00|10727.7|10712.7|10728.7|10713.7|10728.7|10713.7|10726.7|10711.7|1
1638277810000|2021-11-30 13:10:10|10729.7|10714.7|10729.7|10714.7|10729.7|10714.7|10729.7|10714.7|1
1638277820000|2021-11-30 13:10:20|10729.6|10714.6|10727.8|10712.8|10729.6|10714.6|10727.8|10712.8|1
1638277830000|2021-11-30 13:10:30|10728.3|10713.3|10728.3|10713.3|10728.3|10713.3|10728.3|10713.3|0
1638277840000|2021-11-30 13:10:40|10728.7|10713.7|10728.3|10713.3|10728.7|10713.7|10727.7|10712.7|2
1638277850000|2021-11-30 13:10:50|10728.7|10713.7|10728.7|10713.7|10728.7|10713.7|10728.7|10713.7|0
1638277860000|2021-11-30 13:11:00|10729.2|10714.2|10729.3|10714.3|10729.3|10714.3|10728.7|10713.7|6
1638277870000|2021-11-30 13:11:10|10729.7|10714.7|10730.2|10715.2|10730.2|10715.2|10729.7|10714.7|0
1638277880000|2021-11-30 13:11:20|10730.7|10715.7|10726.3|10711.3|10735.2|10720.2|10726.3|10711.3|27
1638277890000|2021-11-30 13:11:30|10726.2|10711.2|10723.8|10708.8|10726.8|10711.8|10723.8|10708.8|4
1638277900000|2021-11-30 13:11:40|10725.7|10710.7|10732.7|10717.7|10733.2|10718.2|10725.7|10710.7|31
1638277910000|2021-11-30 13:11:50|10731.7|10716.7|10731.2|10716.2|10731.7|10716.7|10731.2|10716.2|0
1638277920000|2021-11-30 13:12:00|10752.6|10737.6|10750|10735|10752.6|10737.6|10750|10735|5
1638277930000|2021-11-30 13:12:10|10750.1|10735.1|10750.1|10735.1|10750.1|10735.1|10750.1|10735.1|0
1638277950000|2021-11-30 13:12:30|10749.6|10734.6|10747.2|10732.2|10749.6|10734.6|10747.2|10732.2|0
1638277960000|2021-11-30 13:12:40|10746.3|10731.3|10745.4|10730.4|10746.3|10731.3|10745.4|10730.4|0
1638277970000|2021-11-30 13:12:50|10744.8|10729.8|10744.8|10729.8|10744.8|10729.8|10744.8|10729.8|0
1638277980000|2021-11-30 13:13:00|10746.7|10731.7|10744.8|10729.8|10746.7|10731.7|10744.8|10729.8|1
1638278040000|2021-11-30 13:14:00|10745.3|10730.3|10745.3|10730.3|10745.8|10730.8|10745.3|10730.3|3
1638278070000|2021-11-30 13:14:30|10743.9|10728.9|10743.9|10728.9|10743.9|10728.9|10743.9|10728.9|2
1638278080000|2021-11-30 13:14:40|10743.6|10728.6|10743.6|10728.6|10743.6|10728.6|10743.6|10728.6|0
1638278100000|2021-11-30 13:15:00|10744.6|10729.6|10743.2|10728.2|10744.6|10729.6|10742.1|10727.1|6
1638278120000|2021-11-30 13:15:20|10742.8|10727.8|10740.2|10725.2|10742.8|10727.8|10739.1|10724.1|2
1638278140000|2021-11-30 13:15:40|10739.2|10724.2|10735.7|10720.7|10739.2|10724.2|10735.7|10720.7|2
1638278160000|2021-11-30 13:16:00|10736.6|10721.6|10736.7|10721.7|10737.1|10722.1|10736.6|10721.6|1
1638278170000|2021-11-30 13:16:10|10737.1|10722.1|10737.1|10722.1|10737.1|10722.1|10737.1|10722.1|0
1638278180000|2021-11-30 13:16:20|10736.6|10721.6|10729.7|10714.7|10736.6|10721.6|10729.2|10714.2|5
1638278190000|2021-11-30 13:16:30|10729.1|10714.1|10727.2|10712.2|10729.1|10714.1|10727.2|10712.2|3
1638278200000|2021-11-30 13:16:40|10729.7|10714.7|10709.9|10694.9|10729.7|10714.7|10709.4|10694.4|59
1638278210000|2021-11-30 13:16:50|10709.8|10694.8|10719.6|10704.6|10719.7|10704.7|10709.8|10694.8|16
1638278220000|2021-11-30 13:17:00|10719.7|10704.7|10718.7|10703.7|10719.7|10704.7|10718.7|10703.7|32
1638278230000|2021-11-30 13:17:10|10718.6|10703.6|10720.6|10705.6|10723.8|10708.8|10718.6|10703.6|10
1638278240000|2021-11-30 13:17:20|10719.7|10704.7|10717.4|10702.4|10719.7|10704.7|10714.7|10699.7|22
1638278250000|2021-11-30 13:17:30|10717.5|10702.5|10717.8|10702.8|10718|10703|10714.6|10699.6|49
1638278260000|2021-11-30 13:17:40|10718.8|10703.8|10717.8|10702.8|10718.8|10703.8|10717.7|10702.7|2
1638278270000|2021-11-30 13:17:50|10717.3|10702.3|10717.8|10702.8|10717.8|10702.8|10717.3|10702.3|0
1638278280000|2021-11-30 13:18:00|10717.7|10702.7|10717.6|10702.6|10717.8|10702.8|10713.1|10698.1|26
1638278290000|2021-11-30 13:18:10|10717.3|10702.3|10722.9|10707.9|10723.3|10708.3|10717.3|10702.3|9
1638278300000|2021-11-30 13:18:20|10723.4|10708.4|10722.9|10707.9|10723.4|10708.4|10722.9|10707.9|0
1638278310000|2021-11-30 13:18:30|10721.4|10706.4|10719|10704|10722|10707|10719|10704|9
1638278320000|2021-11-30 13:18:40|10718.9|10703.9|10711.6|10696.6|10718.9|10703.9|10711.6|10696.6|3
1638278330000|2021-11-30 13:18:50|10707.3|10692.3|10699.1|10684.1|10707.3|10692.3|10699.1|10684.1|262
1638278340000|2021-11-30 13:19:00|10690.9|10675.9|10698.1|10683.1|10698.1|10683.1|10690.7|10675.7|18
1638278350000|2021-11-30 13:19:10|10697.2|10682.2|10695.1|10680.1|10697.2|10682.2|10694.6|10679.6|4
1638278360000|2021-11-30 13:19:20|10694.6|10679.6|10704.5|10689.5|10705.8|10690.8|10694.6|10679.6|11
1638278370000|2021-11-30 13:19:30|10705.4|10690.4|10705.5|10690.5|10705.5|10690.5|10705.4|10690.4|0
1638278380000|2021-11-30 13:19:40|10700|10685|10694|10679|10700|10685|10694|10679|3
1638278390000|2021-11-30 13:19:50|10694.5|10679.5|10696|10681|10696|10681|10694.1|10679.1|12
1638278400000|2021-11-30 13:20:00|10695.5|10680.5|10692.7|10677.7|10695.5|10680.5|10692.2|10677.2|11
1638278410000|2021-11-30 13:20:10|10692.6|10677.6|10692.2|10677.2|10692.6|10677.6|10692.2|10677.2|0
1638278420000|2021-11-30 13:20:20|10690.6|10675.6|10691.6|10676.6|10693.4|10678.4|10690.6|10675.6|27
1638278430000|2021-11-30 13:20:30|10691.1|10676.1|10690.1|10675.1|10691.1|10676.1|10690.1|10675.1|1
1638278440000|2021-11-30 13:20:40|10691|10676|10691|10676|10691|10676|10691|10676|1
1638278460000|2021-11-30 13:21:00|10690.6|10675.6|10690.1|10675.1|10691.1|10676.1|10689.6|10674.6|1
1638278470000|2021-11-30 13:21:10|10689.6|10674.6|10691.8|10676.8|10691.8|10676.8|10689.6|10674.6|14
1638278480000|2021-11-30 13:21:20|10691.7|10676.7|10691|10676|10692.9|10677.9|10689|10674|36
1638278490000|2021-11-30 13:21:30|10690.8|10675.8|10690.9|10675.9|10691.5|10676.5|10690.8|10675.8|1
1638278500000|2021-11-30 13:21:40|10691|10676|10690|10675|10691|10676|10687.5|10672.5|33
1638278510000|2021-11-30 13:21:50|10690.4|10675.4|10688.5|10673.5|10690.4|10675.4|10688.5|10673.5|7
1638278520000|2021-11-30 13:22:00|10688.9|10673.9|10689.4|10674.4|10689.4|10674.4|10688.9|10673.9|0
1638278530000|2021-11-30 13:22:10|10688.5|10673.5|10688.5|10673.5|10688.6|10673.6|10688.5|10673.5|8
1638278540000|2021-11-30 13:22:20|10688|10673|10687.5|10672.5|10688|10673|10687.5|10672.5|4
1638278550000|2021-11-30 13:22:30|10687.7|10672.7|10689.6|10674.6|10689.6|10674.6|10687.7|10672.7|7
1638278560000|2021-11-30 13:22:40|10693.9|10678.9|10693.9|10678.9|10693.9|10678.9|10693.4|10678.4|21
1638278580000|2021-11-30 13:23:00|10690.5|10675.5|10690.1|10675.1|10690.5|10675.5|10690.1|10675.1|1
1638278590000|2021-11-30 13:23:10|10689.6|10674.6|10690|10675|10690|10675|10688.1|10673.1|3
1638278600000|2021-11-30 13:23:20|10690.5|10675.5|10690.5|10675.5|10690.5|10675.5|10690.1|10675.1|0
1638278610000|2021-11-30 13:23:30|10690.9|10675.9|10690|10675|10690.9|10675.9|10690|10675|1
1638278620000|2021-11-30 13:23:40|10688.6|10673.6|10688.6|10673.6|10688.6|10673.6|10688.6|10673.6|2
1638278630000|2021-11-30 13:23:50|10689.1|10674.1|10704.5|10689.5|10704.5|10689.5|10689.1|10674.1|9
1638278640000|2021-11-30 13:24:00|10704.6|10689.6|10709.1|10694.1|10710.6|10695.6|10703.7|10688.7|7
1638278650000|2021-11-30 13:24:10|10709.5|10694.5|10710.1|10695.1|10710.1|10695.1|10709.5|10694.5|0
1638278660000|2021-11-30 13:24:20|10712.9|10697.9|10701.7|10686.7|10713|10698|10701.2|10686.2|10
1638278670000|2021-11-30 13:24:30|10702.2|10687.2|10702.7|10687.7|10702.7|10687.7|10702.2|10687.2|3
1638278690000|2021-11-30 13:24:50|10705.1|10690.1|10706.6|10691.6|10706.6|10691.6|10703.7|10688.7|2
1638278700000|2021-11-30 13:25:00|10709.4|10694.4|10715.5|10700.5|10715.5|10700.5|10709.4|10694.4|4
1638278710000|2021-11-30 13:25:10|10716|10701|10715|10700|10716|10701|10715|10700|0
1638278720000|2021-11-30 13:25:20|10714.5|10699.5|10714|10699|10714.5|10699.5|10714|10699|1
1638278730000|2021-11-30 13:25:30|10713.1|10698.1|10709.9|10694.9|10713.1|10698.1|10709.9|10694.9|2
1638278740000|2021-11-30 13:25:40|10708.5|10693.5|10701.6|10686.6|10708.5|10693.5|10701.6|10686.6|22
1638278750000|2021-11-30 13:25:50|10701.8|10686.8|10701.7|10686.7|10702.2|10687.2|10701.7|10686.7|1
1638278760000|2021-11-30 13:26:00|10700.8|10685.8|10700.8|10685.8|10700.8|10685.8|10700.8|10685.8|0
1638278770000|2021-11-30 13:26:10|10700.7|10685.7|10700.7|10685.7|10700.7|10685.7|10700.7|10685.7|1
1638278780000|2021-11-30 13:26:20|10700.9|10685.9|10700.8|10685.8|10700.9|10685.9|10700.8|10685.8|3
1638278790000|2021-11-30 13:26:30|10701.8|10686.8|10704.8|10689.8|10704.8|10689.8|10701.8|10686.8|2
1638278800000|2021-11-30 13:26:40|10705.2|10690.2|10705.2|10690.2|10705.2|10690.2|10705.2|10690.2|0
1638278810000|2021-11-30 13:26:50|10705.3|10690.3|10705.3|10690.3|10707.1|10692.1|10702.9|10687.9|1
1638278820000|2021-11-30 13:27:00|10704.8|10689.8|10704.8|10689.8|10704.8|10689.8|10704.8|10689.8|0
1638278830000|2021-11-30 13:27:10|10702.9|10687.9|10702.8|10687.8|10703|10688|10702.8|10687.8|0
1638278850000|2021-11-30 13:27:30|10705.5|10690.5|10707.8|10692.8|10707.8|10692.8|10705.5|10690.5|8
1638278860000|2021-11-30 13:27:40|10708.3|10693.3|10708.3|10693.3|10708.3|10693.3|10708.3|10693.3|2
1638278880000|2021-11-30 13:28:00|10707.8|10692.8|10706.8|10691.8|10707.8|10692.8|10706.8|10691.8|15
1638278890000|2021-11-30 13:28:10|10706.4|10691.4|10706.3|10691.3|10706.4|10691.4|10706.3|10691.3|0
1638278900000|2021-11-30 13:28:20|10705.9|10690.9|10707.3|10692.3|10707.3|10692.3|10705.9|10690.9|8
1638278910000|2021-11-30 13:28:30|10707.4|10692.4|10711.4|10696.4|10711.8|10696.8|10707.4|10692.4|1
1638278920000|2021-11-30 13:28:40|10711.3|10696.3|10711.3|10696.3|10711.3|10696.3|10711.3|10696.3|0
1638278940000|2021-11-30 13:29:00|10711.2|10696.2|10707.3|10692.3|10711.2|10696.2|10707.3|10692.3|8
1638278950000|2021-11-30 13:29:10|10708.3|10693.3|10710.3|10695.3|10710.3|10695.3|10708.3|10693.3|4
1638278960000|2021-11-30 13:29:20|10709.8|10694.8|10709.8|10694.8|10709.8|10694.8|10709.8|10694.8|0
1638278980000|2021-11-30 13:29:40|10710.3|10695.3|10710.7|10695.7|10710.7|10695.7|10710.3|10695.3|0
1638278990000|2021-11-30 13:29:50|10717.3|10702.3|10721.5|10706.5|10721.5|10706.5|10717.3|10702.3|31
1638279000000|2021-11-30 13:30:00|10721.3|10706.3|10711.2|10696.2|10721.3|10706.3|10709.3|10694.3|13
1638279010000|2021-11-30 13:30:10|10709.3|10694.3|10711.2|10696.2|10712.6|10697.6|10709.3|10694.3|26
1638279030000|2021-11-30 13:30:30|10713.7|10698.7|10713.7|10698.7|10713.7|10698.7|10713.7|10698.7|13
1638279040000|2021-11-30 13:30:40|||||||||8
1638279050000|2021-11-30 13:30:50|10712.6|10697.6|10709.7|10694.7|10712.6|10697.6|10709.7|10694.7|1
1638279060000|2021-11-30 13:31:00|10710.2|10695.2|10709.2|10694.2|10710.2|10695.2|10708.7|10693.7|1
1638279070000|2021-11-30 13:31:10|10709.3|10694.3|10709.3|10694.3|10709.3|10694.3|10709.3|10694.3|0
1638279080000|2021-11-30 13:31:20|10708.8|10693.8|10709.2|10694.2|10709.3|10694.3|10708.8|10693.8|1
1638279090000|2021-11-30 13:31:30|10710.7|10695.7|10710.1|10695.1|10710.7|10695.7|10710.1|10695.1|6
1638279100000|2021-11-30 13:31:40|10709.6|10694.6|10709.6|10694.6|10709.6|10694.6|10709.6|10694.6|0
1638279110000|2021-11-30 13:31:50|10709.1|10694.1|10709.1|10694.1|10709.1|10694.1|10709.1|10694.1|1
1638279120000|2021-11-30 13:32:00|10710.1|10695.1|10710.1|10695.1|10710.1|10695.1|10710.1|10695.1|0
1638279130000|2021-11-30 13:32:10|10709.1|10694.1|10709.1|10694.1|10709.1|10694.1|10709.1|10694.1|2
1638279140000|2021-11-30 13:32:20|10708.2|10693.2|10719.6|10704.6|10719.7|10704.7|10708.2|10693.2|58
1638279150000|2021-11-30 13:32:30|10719.5|10704.5|10716.6|10701.6|10719.5|10704.5|10716.3|10701.3|6
1638279160000|2021-11-30 13:32:40|10716.2|10701.2|10715.6|10700.6|10716.2|10701.2|10715.6|10700.6|0
1638279170000|2021-11-30 13:32:50|10715.5|10700.5|10715.5|10700.5|10715.5|10700.5|10715.5|10700.5|1
1638279180000|2021-11-30 13:33:00|10717.4|10702.4|10716.1|10701.1|10717.4|10702.4|10716.1|10701.1|1
1638279200000|2021-11-30 13:33:20|10720.5|10705.5|10720.5|10705.5|10720.5|10705.5|10720.1|10705.1|12
1638279210000|2021-11-30 13:33:30|10720.1|10705.1|10720.5|10705.5|10720.5|10705.5|10720.1|10705.1|0
1638279220000|2021-11-30 13:33:40|10724.2|10709.2|10724.2|10709.2|10724.2|10709.2|10724.2|10709.2|7
1638279230000|2021-11-30 13:33:50|10722.3|10707.3|10722.2|10707.2|10722.3|10707.3|10721.7|10706.7|16
1638279240000|2021-11-30 13:34:00|10726.1|10711.1|10731.6|10716.6|10732.1|10717.1|10726.1|10711.1|18
1638279250000|2021-11-30 13:34:10|10731.2|10716.2|10731|10716|10731.2|10716.2|10731|10716|0
1638279260000|2021-11-30 13:34:20|10731.5|10716.5|10732.1|10717.1|10732.1|10717.1|10731.5|10716.5|0
1638279270000|2021-11-30 13:34:30|10732.6|10717.6|10732.6|10717.6|10732.6|10717.6|10732.6|10717.6|3
1638279280000|2021-11-30 13:34:40|10732.1|10717.1|10732.6|10717.6|10732.6|10717.6|10732.1|10717.1|1
1638279290000|2021-11-30 13:34:50|10734.1|10719.1|10738.4|10723.4|10738.4|10723.4|10734.1|10719.1|13
1638279300000|2021-11-30 13:35:00|10738|10723|10736.5|10721.5|10738.9|10723.9|10736.5|10721.5|3
1638279310000|2021-11-30 13:35:10|10736.3|10721.3|10735.8|10720.8|10736.3|10721.3|10730.6|10715.6|16
1638279320000|2021-11-30 13:35:20|10736|10721|10735.4|10720.4|10736.9|10721.9|10734.9|10719.9|9
1638279330000|2021-11-30 13:35:30|10735.9|10720.9|10735.9|10720.9|10735.9|10720.9|10735.9|10720.9|0
1638279340000|2021-11-30 13:35:40|10732.9|10717.9|10735|10720|10735.7|10720.7|10732|10717|11
1638279350000|2021-11-30 13:35:50|10734.4|10719.4|10734|10719|10734.5|10719.5|10734|10719|3
1638279360000|2021-11-30 13:36:00|10733.5|10718.5|10734.4|10719.4|10734.4|10719.4|10733.5|10718.5|0
1638279380000|2021-11-30 13:36:20|10734.9|10719.9|10734.5|10719.5|10734.9|10719.9|10734.5|10719.5|0
1638279390000|2021-11-30 13:36:30|10734.9|10719.9|10734.9|10719.9|10734.9|10719.9|10734.9|10719.9|0
1638279410000|2021-11-30 13:36:50|10732.4|10717.4|10734.4|10719.4|10734.4|10719.4|10732.4|10717.4|3
1638279420000|2021-11-30 13:37:00|10733.5|10718.5|10733.5|10718.5|10733.5|10718.5|10733.5|10718.5|2
1638279430000|2021-11-30 13:37:10|10733.4|10718.4|10733.4|10718.4|10733.4|10718.4|10733.4|10718.4|0
1638279460000|2021-11-30 13:37:40|10732.9|10717.9|10732.9|10717.9|10732.9|10717.9|10732.9|10717.9|0
1638279480000|2021-11-30 13:38:00|10729.2|10714.2|10727.4|10712.4|10729.2|10714.2|10726.5|10711.5|3
1638279490000|2021-11-30 13:38:10|10726.5|10711.5|10726|10711|10726.5|10711.5|10726|10711|0
1638279510000|2021-11-30 13:38:30|10725.1|10710.1|10725.1|10710.1|10725.1|10710.1|10725.1|10710.1|0
1638279520000|2021-11-30 13:38:40|10725|10710|10724.1|10709.1|10725|10710|10724.1|10709.1|0
1638279530000|2021-11-30 13:38:50|10724|10709|10718.6|10703.6|10724|10709|10718.1|10703.1|184
1638279540000|2021-11-30 13:39:00|10719.1|10704.1|10717.7|10702.7|10719.5|10704.5|10717.7|10702.7|4
1638279550000|2021-11-30 13:39:10|10717.2|10702.2|10716.7|10701.7|10717.2|10702.2|10716.7|10701.7|0
1638279560000|2021-11-30 13:39:20|10717.6|10702.6|10717.6|10702.6|10717.6|10702.6|10717.6|10702.6|2
1638279570000|2021-11-30 13:39:30|10716.7|10701.7|10716.7|10701.7|10716.7|10701.7|10716.7|10701.7|1
1638279590000|2021-11-30 13:39:50|10718.1|10703.1|10724.1|10709.1|10724.6|10709.6|10718.1|10703.1|13
1638279600000|2021-11-30 13:40:00|10722.8|10707.8|10714.7|10699.7|10723.6|10708.6|10714.7|10699.7|8
1638279610000|2021-11-30 13:40:10|10714.6|10699.6|10714|10699|10714.6|10699.6|10714|10699|1
1638279620000|2021-11-30 13:40:20|||||||||1
1638279640000|2021-11-30 13:40:40|10712.6|10697.6|10712.6|10697.6|10712.6|10697.6|10712.6|10697.6|2
1638279650000|2021-11-30 13:40:50|10713.1|10698.1|10717.6|10702.6|10717.6|10702.6|10713.1|10698.1|15
1638279660000|2021-11-30 13:41:00|10713.4|10698.4|10714.7|10699.7|10714.9|10699.9|10711.2|10696.2|10
1638279680000|2021-11-30 13:41:20|10714.5|10699.5|10709.4|10694.4|10714.5|10699.5|10709.4|10694.4|3
1638279690000|2021-11-30 13:41:30|10709.2|10694.2|10708.3|10693.3|10709.7|10694.7|10708.3|10693.3|6
1638279700000|2021-11-30 13:41:40|10707.3|10692.3|10709.2|10694.2|10709.2|10694.2|10707.3|10692.3|4
1638279710000|2021-11-30 13:41:50|10708.7|10693.7|10708.2|10693.2|10708.7|10693.7|10708.2|10693.2|2
1638279720000|2021-11-30 13:42:00|10708.7|10693.7|10702.7|10687.7|10709.7|10694.7|10702.7|10687.7|25
1638279730000|2021-11-30 13:42:10|10702.1|10687.1|10701.2|10686.2|10702.1|10687.1|10701.2|10686.2|2
1638279750000|2021-11-30 13:42:30|10702.1|10687.1|10702.2|10687.2|10702.2|10687.2|10702.1|10687.1|0
1638279760000|2021-11-30 13:42:40|10701.1|10686.1|10701.1|10686.1|10701.1|10686.1|10701.1|10686.1|1
1638279770000|2021-11-30 13:42:50|10700.1|10685.1|10699.6|10684.6|10700.1|10685.1|10699.6|10684.6|3
1638279780000|2021-11-30 13:43:00|||||||||1
1638279790000|2021-11-30 13:43:10|10698.6|10683.6|10694.2|10679.2|10699.1|10684.1|10694.2|10679.2|6
1638279810000|2021-11-30 13:43:30|10690.6|10675.6|10690.2|10675.2|10690.6|10675.6|10690.2|10675.2|1
1638279830000|2021-11-30 13:43:50|10691.6|10676.6|10690.1|10675.1|10692.5|10677.5|10690.1|10675.1|3
1638279840000|2021-11-30 13:44:00|10691.6|10676.6|10694.9|10679.9|10694.9|10679.9|10691.6|10676.6|5
1638279850000|2021-11-30 13:44:10|10695|10680|10691|10676|10695|10680|10691|10676|3
1638279860000|2021-11-30 13:44:20|10690.6|10675.6|10691|10676|10691|10676|10690.6|10675.6|0
1638279880000|2021-11-30 13:44:40|10690.5|10675.5|10694|10679|10694|10679|10690.5|10675.5|11
1638279890000|2021-11-30 13:44:50|10693.5|10678.5|10689.5|10674.5|10693.5|10678.5|10689.5|10674.5|3
1638279900000|2021-11-30 13:45:00|10690|10675|10691|10676|10691|10676|10690|10675|1
1638279910000|2021-11-30 13:45:10|10691.5|10676.5|10679.5|10664.5|10691.5|10676.5|10679.5|10664.5|12
1638279920000|2021-11-30 13:45:20|10680|10665|10680.5|10665.5|10681|10666|10680|10665|1
1638279930000|2021-11-30 13:45:30|10680|10665|10674.7|10659.7|10680.5|10665.5|10674.7|10659.7|29
1638279940000|2021-11-30 13:45:40|10675.1|10660.1|10675.1|10660.1|10675.1|10660.1|10675.1|10660.1|9
1638279950000|2021-11-30 13:45:50|10674.7|10659.7|10674.7|10659.7|10674.7|10659.7|10674.7|10659.7|40
1638279960000|2021-11-30 13:46:00|10675.1|10660.1|10675.1|10660.1|10675.1|10660.1|10675.1|10660.1|11
1638279970000|2021-11-30 13:46:10|||||||||3
1638279980000|2021-11-30 13:46:20|10673.7|10658.7|10673.2|10658.2|10673.7|10658.7|10673.2|10658.2|21
1638279990000|2021-11-30 13:46:30|10672.7|10657.7|10674.2|10659.2|10674.7|10659.7|10672.2|10657.2|53
1638280000000|2021-11-30 13:46:40|10674.7|10659.7|10673.2|10658.2|10674.7|10659.7|10672.7|10657.7|23
1638280010000|2021-11-30 13:46:50|10672.7|10657.7|10666.5|10651.5|10672.7|10657.7|10666.5|10651.5|38
1638280020000|2021-11-30 13:47:00|10666.6|10651.6|10669.6|10654.6|10671.6|10656.6|10665.1|10650.1|28
1638280030000|2021-11-30 13:47:10|10668.6|10653.6|10670.5|10655.5|10671|10656|10668.6|10653.6|5
1638280040000|2021-11-30 13:47:20|10671.5|10656.5|10671.5|10656.5|10671.5|10656.5|10671.5|10656.5|2
1638280050000|2021-11-30 13:47:30|10671.9|10656.9|10677.8|10662.8|10680.1|10665.1|10671.9|10656.9|25
1638280060000|2021-11-30 13:47:40|10676.6|10661.6|10679.1|10664.1|10680.1|10665.1|10676.6|10661.6|24
1638280070000|2021-11-30 13:47:50|10678.6|10663.6|10681|10666|10681|10666|10678.6|10663.6|2
1638280080000|2021-11-30 13:48:00|10680.5|10665.5|10679.1|10664.1|10680.5|10665.5|10679.1|10664.1|0
1638280090000|2021-11-30 13:48:10|10680.4|10665.4|10680.5|10665.5|10680.5|10665.5|10680.4|10665.4|1
1638280110000|2021-11-30 13:48:30|10681|10666|10681|10666|10681|10666|10681|10666|0
1638280130000|2021-11-30 13:48:50|10684.2|10669.2|10684.6|10669.6|10685|10670|10684.2|10669.2|7
1638280140000|2021-11-30 13:49:00|10684.4|10669.4|10683|10668|10684.4|10669.4|10682.1|10667.1|6
1638280150000|2021-11-30 13:49:10|10683.5|10668.5|10674.7|10659.7|10683.5|10668.5|10674.7|10659.7|42
1638280160000|2021-11-30 13:49:20|10673.9|10658.9|10672.9|10657.9|10674.4|10659.4|10672.9|10657.9|22
1638280170000|2021-11-30 13:49:30|10673.4|10658.4|10673.4|10658.4|10673.4|10658.4|10673.4|10658.4|0
1638280190000|2021-11-30 13:49:50|10674.3|10659.3|10672.5|10657.5|10674.4|10659.4|10672.5|10657.5|2
1638280200000|2021-11-30 13:50:00|10673|10658|10673|10658|10673|10658|10673|10658|0
1638280210000|2021-11-30 13:50:10|10673.1|10658.1|10673.1|10658.1|10673.1|10658.1|10673.1|10658.1|0
1638280220000|2021-11-30 13:50:20|10674.6|10659.6|10675.1|10660.1|10675.1|10660.1|10674.6|10659.6|17
1638280240000|2021-11-30 13:50:40|10674.6|10659.6|10673.6|10658.6|10674.6|10659.6|10673.6|10658.6|3
1638280250000|2021-11-30 13:50:50|10673.1|10658.1|10672.6|10657.6|10673.1|10658.1|10672.2|10657.2|3
1638280260000|2021-11-30 13:51:00|10672.1|10657.1|10665.7|10650.7|10672.1|10657.1|10665.7|10650.7|3
1638280270000|2021-11-30 13:51:10|10665.5|10650.5|10666|10651|10666|10651|10665.5|10650.5|3
1638280280000|2021-11-30 13:51:20|10665.5|10650.5|10665.6|10650.6|10665.6|10650.6|10665.5|10650.5|43
1638280290000|2021-11-30 13:51:30|10665.5|10650.5|10665.6|10650.6|10665.6|10650.6|10665.5|10650.5|9
1638280300000|2021-11-30 13:51:40|10665.5|10650.5|10665.6|10650.6|10665.6|10650.6|10665.5|10650.5|9
1638280310000|2021-11-30 13:51:50|||||||||3
1638280330000|2021-11-30 13:52:10|10665.5|10650.5|10665.5|10650.5|10665.5|10650.5|10665.5|10650.5|1
1638280360000|2021-11-30 13:52:40|10665.3|10650.3|10665.4|10650.4|10665.4|10650.4|10665.3|10650.3|23
1638280370000|2021-11-30 13:52:50|||||||||2
1638280380000|2021-11-30 13:53:00|10665|10650|10675.4|10660.4|10675.9|10660.9|10664.9|10649.9|72
1638280390000|2021-11-30 13:53:10|10673.9|10658.9|10672.9|10657.9|10673.9|10658.9|10672.4|10657.4|27
1638280400000|2021-11-30 13:53:20|10673.4|10658.4|10673.8|10658.8|10673.9|10658.9|10672.4|10657.4|13
1638280410000|2021-11-30 13:53:30|10673.9|10658.9|10682.4|10667.4|10684.4|10669.4|10673.9|10658.9|28
1638280420000|2021-11-30 13:53:40|10682.2|10667.2|10681.7|10666.7|10682.2|10667.2|10679.4|10664.4|1
1638280430000|2021-11-30 13:53:50|10680.1|10665.1|10681.4|10666.4|10681.4|10666.4|10679.4|10664.4|3
1638280440000|2021-11-30 13:54:00|10680|10665|10683.9|10668.9|10684.4|10669.4|10679.9|10664.9|22
1638280450000|2021-11-30 13:54:10|10683.4|10668.4|10683.9|10668.9|10683.9|10668.9|10682.9|10667.9|10
1638280460000|2021-11-30 13:54:20|10684.4|10669.4|10684.4|10669.4|10684.4|10669.4|10683.9|10668.9|29
1638280470000|2021-11-30 13:54:30|||||||||6
1638280490000|2021-11-30 13:54:50|10684.9|10669.9|10683.4|10668.4|10684.9|10669.9|10683.4|10668.4|5
1638280500000|2021-11-30 13:55:00|10683.9|10668.9|10680.9|10665.9|10683.9|10668.9|10680.4|10665.4|5
1638280510000|2021-11-30 13:55:10|10677.9|10662.9|10679.4|10664.4|10679.4|10664.4|10676.4|10661.4|7
1638280520000|2021-11-30 13:55:20|10677.5|10662.5|10677.5|10662.5|10677.5|10662.5|10677.5|10662.5|0
1638280530000|2021-11-30 13:55:30|10677.4|10662.4|10676.4|10661.4|10677.4|10662.4|10676.4|10661.4|1
1638280540000|2021-11-30 13:55:40|10675.5|10660.5|10680|10665|10680.9|10665.9|10675.5|10660.5|7
1638280550000|2021-11-30 13:55:50|10680.4|10665.4|10680.9|10665.9|10680.9|10665.9|10680.4|10665.4|2
1638280560000|2021-11-30 13:56:00|10680.5|10665.5|10680.9|10665.9|10680.9|10665.9|10680.5|10665.5|1
1638280570000|2021-11-30 13:56:10|10683.3|10668.3|10680|10665|10683.9|10668.9|10680|10665|6
1638280580000|2021-11-30 13:56:20|10680.1|10665.1|10679.4|10664.4|10680.1|10665.1|10675|10660|3
1638280590000|2021-11-30 13:56:30|10678.9|10663.9|10678.4|10663.4|10678.9|10663.9|10678.4|10663.4|0
1638280600000|2021-11-30 13:56:40|10678.5|10663.5|10679|10664|10679.9|10664.9|10678.5|10663.5|0
1638280610000|2021-11-30 13:56:50|10677.5|10662.5|10675.2|10660.2|10677.5|10662.5|10675.2|10660.2|7
1638280620000|2021-11-30 13:57:00|10674.9|10659.9|10672.6|10657.6|10675.4|10660.4|10672.6|10657.6|2
1638280630000|2021-11-30 13:57:10|10673.5|10658.5|10673.5|10658.5|10674|10659|10673.5|10658.5|2
1638280640000|2021-11-30 13:57:20|10672.5|10657.5|10672.6|10657.6|10673|10658|10672.5|10657.5|2
1638280650000|2021-11-30 13:57:30|10672.5|10657.5|10673.5|10658.5|10674|10659|10672.5|10657.5|69
1638280660000|2021-11-30 13:57:40|10672.5|10657.5|10673.1|10658.1|10675|10660|10672.5|10657.5|2
1638280670000|2021-11-30 13:57:50|10672.6|10657.6|10674.5|10659.5|10675.4|10660.4|10672.6|10657.6|18
1638280680000|2021-11-30 13:58:00|10674|10659|10674.1|10659.1|10675.4|10660.4|10672.7|10657.7|26
1638280690000|2021-11-30 13:58:10|10673.2|10658.2|10674.1|10659.1|10674.5|10659.5|10673.2|10658.2|45
1638280700000|2021-11-30 13:58:20|10674.5|10659.5|10674.5|10659.5|10674.5|10659.5|10674.1|10659.1|0
1638280720000|2021-11-30 13:58:40|10665.5|10650.5|10665.5|10650.5|10665.5|10650.5|10665.5|10650.5|9
1638280730000|2021-11-30 13:58:50|||||||||5
1638280740000|2021-11-30 13:59:00|10661.7|10646.7|10661.5|10646.5|10661.7|10646.7|10661.5|10646.5|38
1638280750000|2021-11-30 13:59:10|||||||||1
1638280760000|2021-11-30 13:59:20|||||||||1
1638280770000|2021-11-30 13:59:30|10661.4|10646.4|10661.4|10646.4|10661.4|10646.4|10661.4|10646.4|1
1638280780000|2021-11-30 13:59:40|10661.9|10646.9|10663.9|10648.9|10663.9|10648.9|10661.5|10646.5|4
1638280790000|2021-11-30 13:59:50|10664.4|10649.4|10663.9|10648.9|10664.5|10649.5|10663.4|10648.4|17
1638280800000|2021-11-30 14:00:00|10663.4|10648.4|10659.9|10644.9|10663.4|10648.4|10659.9|10644.9|4
1638280810000|2021-11-30 14:00:10|10659.4|10644.4|10655.5|10640.5|10659.9|10644.9|10655.5|10640.5|44
1638280820000|2021-11-30 14:00:20|10655.6|10640.6|10656.5|10641.5|10657.5|10642.5|10655.6|10640.6|5
1638280830000|2021-11-30 14:00:30|10655.6|10640.6|10656.5|10641.5|10657|10642|10655.2|10640.2|19
1638280840000|2021-11-30 14:00:40|10655.6|10640.6|10657.5|10642.5|10658.9|10643.9|10655.6|10640.6|16
1638280850000|2021-11-30 14:00:50|10658|10643|10657.5|10642.5|10658|10643|10657|10642|3
1638280860000|2021-11-30 14:01:00|10657|10642|10657.5|10642.5|10657.5|10642.5|10657|10642|0
1638280870000|2021-11-30 14:01:10|10658|10643|10657.5|10642.5|10658|10643|10657.5|10642.5|1
1638280880000|2021-11-30 14:01:20|10657|10642|10656.5|10641.5|10657|10642|10656.5|10641.5|8
1638280890000|2021-11-30 14:01:30|10655.6|10640.6|10654.5|10639.5|10655.6|10640.6|10654.5|10639.5|9
1638280900000|2021-11-30 14:01:40|10654.6|10639.6|10656.4|10641.4|10656.4|10641.4|10654.6|10639.6|10
1638280910000|2021-11-30 14:01:50|10655.5|10640.5|10654.5|10639.5|10655.5|10640.5|10654.5|10639.5|3
1638280920000|2021-11-30 14:02:00|10654|10639|10653.1|10638.1|10654|10639|10653.1|10638.1|6
1638280930000|2021-11-30 14:02:10|10651|10636|10651|10636|10651|10636|10651|10636|29
1638280940000|2021-11-30 14:02:20|||||||||3
1638280950000|2021-11-30 14:02:30|10650.1|10635.1|10650.1|10635.1|10650.1|10635.1|10650.1|10635.1|1
1638280970000|2021-11-30 14:02:50|10650.2|10635.2|10650.1|10635.1|10650.2|10635.2|10650.1|10635.1|7
1638280980000|2021-11-30 14:03:00|||||||||19
1638280990000|2021-11-30 14:03:10|10650.3|10635.3|10652.1|10637.1|10653|10638|10650.3|10635.3|13
1638281000000|2021-11-30 14:03:20|10652.5|10637.5|10653|10638|10653|10638|10652.5|10637.5|0
1638281010000|2021-11-30 14:03:30|10651.5|10636.5|10651.5|10636.5|10651.5|10636.5|10651.5|10636.5|2
1638281030000|2021-11-30 14:03:50|10651.4|10636.4|10651.4|10636.4|10651.4|10636.4|10651.4|10636.4|2
1638281040000|2021-11-30 14:04:00|10650.5|10635.5|10651.1|10636.1|10652.1|10637.1|10650.5|10635.5|8
1638281050000|2021-11-30 14:04:10|10651|10636|10651|10636|10651|10636|10651|10636|1
1638281060000|2021-11-30 14:04:20|10650.1|10635.1|10649.1|10634.1|10650.1|10635.1|10649.1|10634.1|1
1638281070000|2021-11-30 14:04:30|10649.6|10634.6|10648.4|10633.4|10649.6|10634.6|10647.9|10632.9|2
1638281080000|2021-11-30 14:04:40|10647|10632|10645.9|10630.9|10647.8|10632.8|10645.9|10630.9|25
1638281090000|2021-11-30 14:04:50|10645.4|10630.4|10644.9|10629.9|10645.9|10630.9|10644|10629|13
1638281100000|2021-11-30 14:05:00|10644.4|10629.4|10644.9|10629.9|10645.4|10630.4|10644.4|10629.4|45
1638281110000|2021-11-30 14:05:10|10645.4|10630.4|10644.5|10629.5|10645.4|10630.4|10644.5|10629.5|12
1638281120000|2021-11-30 14:05:20|10644.9|10629.9|10645|10630|10645|10630|10644.9|10629.9|10
1638281130000|2021-11-30 14:05:30|10642.6|10627.6|10643|10628|10643|10628|10642.5|10627.5|68
1638281140000|2021-11-30 14:05:40|10640.6|10625.6|10640.2|10625.2|10641.6|10626.6|10638.8|10623.8|56
1638281150000|2021-11-30 14:05:50|10640.6|10625.6|10641.6|10626.6|10641.6|10626.6|10640.6|10625.6|2
1638281160000|2021-11-30 14:06:00|10642.1|10627.1|10642.6|10627.6|10643.2|10628.2|10642.1|10627.1|10
1638281170000|2021-11-30 14:06:10|||||||||2
1638281180000|2021-11-30 14:06:20|10643|10628|10643|10628|10643|10628|10643|10628|0
1638281190000|2021-11-30 14:06:30|10644.9|10629.9|10643.1|10628.1|10644.9|10629.9|10643.1|10628.1|20
1638281200000|2021-11-30 14:06:40|10642.6|10627.6|10642.1|10627.1|10642.6|10627.6|10642.1|10627.1|7
1638281210000|2021-11-30 14:06:50|10644|10629|10643.5|10628.5|10644|10629|10643.1|10628.1|1
1638281220000|2021-11-30 14:07:00|10644.1|10629.1|10644.1|10629.1|10644.1|10629.1|10644.1|10629.1|1
1638281230000|2021-11-30 14:07:10|10643.2|10628.2|10643.2|10628.2|10643.2|10628.2|10643.2|10628.2|2
1638281240000|2021-11-30 14:07:20|||||||||4
1638281260000|2021-11-30 14:07:40|10642.7|10627.7|10640.8|10625.8|10643.6|10628.6|10639.9|10624.9|70
1638281270000|2021-11-30 14:07:50|10641.6|10626.6|10642.2|10627.2|10642.2|10627.2|10641.2|10626.2|5
1638281280000|2021-11-30 14:08:00|10642.7|10627.7|10642.2|10627.2|10642.7|10627.7|10642.2|10627.2|0
1638281300000|2021-11-30 14:08:20|10643.1|10628.1|10642.2|10627.2|10643.1|10628.1|10642.2|10627.2|18
1638281310000|2021-11-30 14:08:30|10642.6|10627.6|10642.2|10627.2|10643.1|10628.1|10642.2|10627.2|8
1638281320000|2021-11-30 14:08:40|10642.6|10627.6|10642.2|10627.2|10643.1|10628.1|10642.2|10627.2|6
1638281330000|2021-11-30 14:08:50|10642.1|10627.1|10640.7|10625.7|10642.1|10627.1|10640.7|10625.7|6
1638281340000|2021-11-30 14:09:00|10640.2|10625.2|10640.7|10625.7|10640.7|10625.7|10640.2|10625.2|12
1638281350000|2021-11-30 14:09:10|10640.2|10625.2|10639.5|10624.5|10640.2|10625.2|10639.5|10624.5|39
1638281360000|2021-11-30 14:09:20|10639.1|10624.1|10639.8|10624.8|10639.8|10624.8|10638.7|10623.7|175
1638281370000|2021-11-30 14:09:30|10639.9|10624.9|10640.8|10625.8|10641.3|10626.3|10639.9|10624.9|89
1638281380000|2021-11-30 14:09:40|10640.3|10625.3|10639.9|10624.9|10640.8|10625.8|10639.9|10624.9|13
1638281400000|2021-11-30 14:10:00|10640.3|10625.3|10640.8|10625.8|10640.8|10625.8|10639.9|10624.9|5
1638281410000|2021-11-30 14:10:10|10640.3|10625.3|10646.3|10631.3|10649.4|10634.4|10640.3|10625.3|34
1638281420000|2021-11-30 14:10:20|10646.7|10631.7|10646.2|10631.2|10648.1|10633.1|10646.2|10631.2|7
1638281430000|2021-11-30 14:10:30|10645.7|10630.7|10645.2|10630.2|10646.2|10631.2|10645.2|10630.2|19
1638281440000|2021-11-30 14:10:40|10644.2|10629.2|10643.2|10628.2|10644.2|10629.2|10643.2|10628.2|9
1638281450000|2021-11-30 14:10:50|10640|10625|10640.2|10625.2|10641.2|10626.2|10639.7|10624.7|41
1638281460000|2021-11-30 14:11:00|10639.7|10624.7|10639.7|10624.7|10639.7|10624.7|10639.7|10624.7|17
1638281480000|2021-11-30 14:11:20|10638.8|10623.8|10639.7|10624.7|10640.2|10625.2|10638.2|10623.2|142
1638281490000|2021-11-30 14:11:30|10640.2|10625.2|10639.7|10624.7|10640.8|10625.8|10639.2|10624.2|42
1638281500000|2021-11-30 14:11:40|10640.2|10625.2|10639.4|10624.4|10640.3|10625.3|10638.3|10623.3|19
1638281510000|2021-11-30 14:11:50|10638.9|10623.9|10640.3|10625.3|10640.3|10625.3|10638.9|10623.9|14
1638281520000|2021-11-30 14:12:00|10640.7|10625.7|10641.2|10626.2|10642.4|10627.4|10640.7|10625.7|17
1638281530000|2021-11-30 14:12:10|10641.1|10626.1|10641.2|10626.2|10641.8|10626.8|10640.2|10625.2|18
1638281540000|2021-11-30 14:12:20|||||||||1
1638281550000|2021-11-30 14:12:30|10642.6|10627.6|10642.6|10627.6|10642.6|10627.6|10642.6|10627.6|11
1638281560000|2021-11-30 14:12:40|10642.9|10627.9|10645.7|10630.7|10646|10631|10642.9|10627.9|9
1638281570000|2021-11-30 14:12:50|10645.8|10630.8|10644.3|10629.3|10645.8|10630.8|10644.3|10629.3|10
1638281580000|2021-11-30 14:13:00|10643.8|10628.8|10644.7|10629.7|10644.8|10629.8|10643.7|10628.7|9
1638281590000|2021-11-30 14:13:10|10644.8|10629.8|10644.3|10629.3|10644.8|10629.8|10644.3|10629.3|1
1638281600000|2021-11-30 14:13:20|10641.5|10626.5|10641|10626|10641.5|10626.5|10641|10626|15
1638281610000|2021-11-30 14:13:30|10641.4|10626.4|10643.8|10628.8|10643.8|10628.8|10641.4|10626.4|5
1638281620000|2021-11-30 14:13:40|10643.9|10628.9|10644|10629|10644|10629|10643|10628|8
1638281630000|2021-11-30 14:13:50|10643.5|10628.5|10643.9|10628.9|10643.9|10628.9|10643.5|10628.5|0
1638281640000|2021-11-30 14:14:00|10643.4|10628.4|10643|10628|10643.9|10628.9|10643|10628|6
1638281650000|2021-11-30 14:14:10|10643.4|10628.4|10642.5|10627.5|10643.4|10628.4|10642|10627|15
1638281670000|2021-11-30 14:14:30|10642|10627|10642|10627|10642.5|10627.5|10642|10627|0
1638281690000|2021-11-30 14:14:50|10641.8|10626.8|10641.8|10626.8|10641.8|10626.8|10640.9|10625.9|2
1638281700000|2021-11-30 14:15:00|10647.6|10632.6|10648|10633|10648.5|10633.5|10647.6|10632.6|41
1638281720000|2021-11-30 14:15:20|10648.6|10633.6|10648.1|10633.1|10648.6|10633.6|10648.1|10633.1|5
1638281730000|2021-11-30 14:15:30|10647.6|10632.6|10654.6|10639.6|10655.1|10640.1|10647.6|10632.6|35
1638281740000|2021-11-30 14:15:40|10655.6|10640.6|10655.7|10640.7|10656.1|10641.1|10655.6|10640.6|3
1638281750000|2021-11-30 14:15:50|10655.6|10640.6|10655.1|10640.1|10656.1|10641.1|10655.1|10640.1|4
1638281760000|2021-11-30 14:16:00|10652.7|10637.7|10653.2|10638.2|10653.7|10638.7|10652.7|10637.7|4
1638281770000|2021-11-30 14:16:10|10652.7|10637.7|10652.7|10637.7|10652.7|10637.7|10652.7|10637.7|0
1638281780000|2021-11-30 14:16:20|10651.8|10636.8|10649|10634|10651.8|10636.8|10649|10634|0
1638281790000|2021-11-30 14:16:30|||||||||1
1638281800000|2021-11-30 14:16:40|10649.2|10634.2|10651.5|10636.5|10651.5|10636.5|10649.2|10634.2|24
1638281810000|2021-11-30 14:16:50|10652|10637|10650.1|10635.1|10652|10637|10650.1|10635.1|2
1638281820000|2021-11-30 14:17:00|10649.6|10634.6|10649.5|10634.5|10649.6|10634.6|10649.1|10634.1|0
1638281830000|2021-11-30 14:17:10|10649.7|10634.7|10649.2|10634.2|10651.6|10636.6|10649.2|10634.2|7
1638281840000|2021-11-30 14:17:20|10649.1|10634.1|10650.1|10635.1|10650.6|10635.6|10649.1|10634.1|3
1638281850000|2021-11-30 14:17:30|10650.5|10635.5|10650.2|10635.2|10652|10637|10650.2|10635.2|9
1638281860000|2021-11-30 14:17:40|10649.6|10634.6|10652.1|10637.1|10652.6|10637.6|10649.6|10634.6|3
1638281870000|2021-11-30 14:17:50|10650.7|10635.7|10650.2|10635.2|10651.2|10636.2|10650.2|10635.2|3
1638281880000|2021-11-30 14:18:00|10650.3|10635.3|10655.5|10640.5|10656.4|10641.4|10650.3|10635.3|16
1638281890000|2021-11-30 14:18:10|10654.5|10639.5|10656.1|10641.1|10657.3|10642.3|10654|10639|2
1638281900000|2021-11-30 14:18:20|10655.1|10640.1|10654.6|10639.6|10656|10641|10654.6|10639.6|3
1638281910000|2021-11-30 14:18:30|10655.6|10640.6|10654|10639|10656|10641|10654|10639|1
1638281920000|2021-11-30 14:18:40|10654.1|10639.1|10659.2|10644.2|10663.2|10648.2|10654.1|10639.1|68
1638281930000|2021-11-30 14:18:50|10659.6|10644.6|10663.9|10648.9|10664.2|10649.2|10659.6|10644.6|3
1638281940000|2021-11-30 14:19:00|10663.4|10648.4|10664.4|10649.4|10666.1|10651.1|10663|10648|19
1638281950000|2021-11-30 14:19:10|10664.8|10649.8|10665.7|10650.7|10666.7|10651.7|10664.8|10649.8|2
1638281960000|2021-11-30 14:19:20|10663.9|10648.9|10664.8|10649.8|10665.3|10650.3|10663.9|10648.9|2
1638281970000|2021-11-30 14:19:30|10667.9|10652.9|10672.1|10657.1|10674|10659|10667.9|10652.9|16
1638281980000|2021-11-30 14:19:40|10672.3|10657.3|10669.2|10654.2|10674.1|10659.1|10669.2|10654.2|28
1638281990000|2021-11-30 14:19:50|10669.6|10654.6|10675|10660|10675|10660|10669.6|10654.6|13
1638282000000|2021-11-30 14:20:00|10674.5|10659.5|10674.5|10659.5|10674.5|10659.5|10674.5|10659.5|7
1638282010000|2021-11-30 14:20:10|10679.2|10664.2|10679.2|10664.2|10679.2|10664.2|10679.2|10664.2|9
1638282020000|2021-11-30 14:20:20|10680.6|10665.6|10684.3|10669.3|10684.3|10669.3|10680.6|10665.6|15
1638282030000|2021-11-30 14:20:30|10684.1|10669.1|10682.7|10667.7|10684.1|10669.1|10680.4|10665.4|13
1638282040000|2021-11-30 14:20:40|10682.1|10667.1|10692.9|10677.9|10696.5|10681.5|10682.1|10667.1|38
1638282050000|2021-11-30 14:20:50|10692.1|10677.1|10688.2|10673.2|10693.9|10678.9|10686|10671|17
1638282060000|2021-11-30 14:21:00|10687.6|10672.6|10682.6|10667.6|10687.6|10672.6|10682.6|10667.6|28
1638282070000|2021-11-30 14:21:10|10681.7|10666.7|10682|10667|10682.1|10667.1|10681.7|10666.7|78
1638282080000|2021-11-30 14:21:20|10681.6|10666.6|10679.3|10664.3|10681.6|10666.6|10679.1|10664.1|29
1638282090000|2021-11-30 14:21:30|10679.1|10664.1|10681|10666|10681.5|10666.5|10679.1|10664.1|2
1638282100000|2021-11-30 14:21:40|10681.1|10666.1|10681.1|10666.1|10681.1|10666.1|10681.1|10666.1|0
1638282110000|2021-11-30 14:21:50|10681.6|10666.6|10681.5|10666.5|10681.6|10666.6|10681|10666|1
1638282120000|2021-11-30 14:22:00|10681.6|10666.6|10681.6|10666.6|10681.6|10666.6|10681.6|10666.6|27
1638282140000|2021-11-30 14:22:20|10681.1|10666.1|10679.2|10664.2|10681.1|10666.1|10679.2|10664.2|8
1638282150000|2021-11-30 14:22:30|10679.1|10664.1|10679.6|10664.6|10679.6|10664.6|10679.1|10664.1|0
1638282160000|2021-11-30 14:22:40|10679.5|10664.5|10679.5|10664.5|10679.5|10664.5|10679.5|10664.5|0
1638282170000|2021-11-30 14:22:50|10680|10665|10680.9|10665.9|10680.9|10665.9|10680|10665|3
1638282180000|2021-11-30 14:23:00|10680.5|10665.5|10680.5|10665.5|10680.5|10665.5|10680.5|10665.5|0
1638282190000|2021-11-30 14:23:10|10687.9|10672.9|10688.3|10673.3|10688.3|10673.3|10687.8|10672.8|19
1638282200000|2021-11-30 14:23:20|10687.9|10672.9|10685|10670|10687.9|10672.9|10683.1|10668.1|5
1638282210000|2021-11-30 14:23:30|10687.3|10672.3|10692|10677|10693.9|10678.9|10685|10670|5
1638282220000|2021-11-30 14:23:40|10691.9|10676.9|10691.7|10676.7|10692.7|10677.7|10691.3|10676.3|2
1638282230000|2021-11-30 14:23:50|10691.6|10676.6|10692|10677|10693.7|10678.7|10690.7|10675.7|12
1638282240000|2021-11-30 14:24:00|10691.5|10676.5|10690.9|10675.9|10692.9|10677.9|10690.9|10675.9|0
1638282250000|2021-11-30 14:24:10|10691.4|10676.4|10691.4|10676.4|10694.6|10679.6|10691.4|10676.4|4
1638282260000|2021-11-30 14:24:20|10692.5|10677.5|10691.5|10676.5|10693.9|10678.9|10690.5|10675.5|40
1638282270000|2021-11-30 14:24:30|10690.5|10675.5|10688|10673|10691.1|10676.1|10688|10673|3
1638282280000|2021-11-30 14:24:40|10688.4|10673.4|10688.4|10673.4|10688.4|10673.4|10688.4|10673.4|0
1638282290000|2021-11-30 14:24:50|10689.8|10674.8|10687.9|10672.9|10689.8|10674.8|10687.9|10672.9|2
1638282300000|2021-11-30 14:25:00|10688.4|10673.4|10685.9|10670.9|10690.7|10675.7|10685.9|10670.9|5
1638282310000|2021-11-30 14:25:10|10684.5|10669.5|10684.3|10669.3|10684.5|10669.5|10684.3|10669.3|3
1638282320000|2021-11-30 14:25:20|10681.8|10666.8|10684.1|10669.1|10685.3|10670.3|10681.8|10666.8|30
1638282330000|2021-11-30 14:25:30|10684|10669|10684|10669|10684|10669|10684|10669|0
1638282340000|2021-11-30 14:25:40|10684.1|10669.1|10684.1|10669.1|10684.1|10669.1|10684.1|10669.1|0
1638282350000|2021-11-30 14:25:50|10683.6|10668.6|10683.1|10668.1|10683.6|10668.6|10683.1|10668.1|1
1638282360000|2021-11-30 14:26:00|10682.2|10667.2|10681.7|10666.7|10682.2|10667.2|10681.7|10666.7|3
1638282370000|2021-11-30 14:26:10|10678.9|10663.9|10679.2|10664.2|10679.2|10664.2|10677.5|10662.5|7
1638282380000|2021-11-30 14:26:20|10684.8|10669.8|10683.9|10668.9|10684.8|10669.8|10683.9|10668.9|4
1638282390000|2021-11-30 14:26:30|10684.4|10669.4|10684.4|10669.4|10684.4|10669.4|10684.4|10669.4|1
1638282400000|2021-11-30 14:26:40|10684.3|10669.3|10684.3|10669.3|10684.3|10669.3|10684.3|10669.3|0
1638282410000|2021-11-30 14:26:50|10682.1|10667.1|10682.1|10667.1|10683.1|10668.1|10682.1|10667.1|5
1638282420000|2021-11-30 14:27:00|10680.7|10665.7|10678.8|10663.8|10680.7|10665.7|10678.8|10663.8|13
1638282440000|2021-11-30 14:27:20|10675.5|10660.5|10672.8|10657.8|10675.5|10660.5|10671.6|10656.6|1
1638282450000|2021-11-30 14:27:30|10672.9|10657.9|10679.7|10664.7|10679.8|10664.8|10672.9|10657.9|18
1638282460000|2021-11-30 14:27:40|10679.5|10664.5|10678.1|10663.1|10679.5|10664.5|10677.6|10662.6|10
1638282470000|2021-11-30 14:27:50|10680.9|10665.9|10679.5|10664.5|10681.8|10666.8|10678.6|10663.6|24
1638282480000|2021-11-30 14:28:00|10679.6|10664.6|10679.1|10664.1|10679.6|10664.6|10679.1|10664.1|50
1638282490000|2021-11-30 14:28:10|10679.6|10664.6|10679.6|10664.6|10679.6|10664.6|10679.6|10664.6|0
1638282510000|2021-11-30 14:28:30|||||||||1
1638282520000|2021-11-30 14:28:40|10679.1|10664.1|10679.1|10664.1|10679.1|10664.1|10679.1|10664.1|0
1638282530000|2021-11-30 14:28:50|10678.6|10663.6|10679.1|10664.1|10679.6|10664.6|10678.6|10663.6|10
1638282540000|2021-11-30 14:29:00|10679.5|10664.5|10679.7|10664.7|10679.7|10664.7|10679.5|10664.5|5
1638282550000|2021-11-30 14:29:10|10682.1|10667.1|10682.1|10667.1|10682.1|10667.1|10682.1|10667.1|1
1638282560000|2021-11-30 14:29:20|10681.1|10666.1|10681.1|10666.1|10681.6|10666.6|10681.1|10666.1|0
1638282570000|2021-11-30 14:29:30|10681.6|10666.6|10681.6|10666.6|10681.6|10666.6|10681.1|10666.1|0
1638282580000|2021-11-30 14:29:40|10679.7|10664.7|10680.1|10665.1|10680.6|10665.6|10679.2|10664.2|17
1638282590000|2021-11-30 14:29:50|10679.7|10664.7|10679.7|10664.7|10679.7|10664.7|10679.7|10664.7|0
1638282600000|2021-11-30 14:30:00|10680.2|10665.2|10680.2|10665.2|10681.6|10666.6|10679.7|10664.7|22
1638282610000|2021-11-30 14:30:10|10680.7|10665.7|10683.1|10668.1|10685.4|10670.4|10680.7|10665.7|20
1638282620000|2021-11-30 14:30:20|10681.3|10666.3|10680.2|10665.2|10681.3|10666.3|10680.2|10665.2|3
1638282630000|2021-11-30 14:30:30|10680.1|10665.1|10678.7|10663.7|10680.1|10665.1|10678.7|10663.7|6
1638282640000|2021-11-30 14:30:40|10680.1|10665.1|10679.6|10664.6|10680.6|10665.6|10679.6|10664.6|3
1638282650000|2021-11-30 14:30:50|10677.8|10662.8|10663.7|10648.7|10677.8|10662.8|10662.7|10647.7|48
1638282660000|2021-11-30 14:31:00|10663.8|10648.8|10667.7|10652.7|10669.1|10654.1|10663.8|10648.8|5
1638282670000|2021-11-30 14:31:10|10667.8|10652.8|10667.8|10652.8|10667.8|10652.8|10667.8|10652.8|2
1638282680000|2021-11-30 14:31:20|10669.7|10654.7|10669.5|10654.5|10669.7|10654.7|10669.5|10654.5|14
1638282690000|2021-11-30 14:31:30|10670.4|10655.4|10666.2|10651.2|10670.4|10655.4|10666.1|10651.1|14
1638282700000|2021-11-30 14:31:40|10665.2|10650.2|10664.8|10649.8|10666.2|10651.2|10664.8|10649.8|3
1638282710000|2021-11-30 14:31:50|10664.3|10649.3|10662.7|10647.7|10664.3|10649.3|10662.7|10647.7|17
1638282720000|2021-11-30 14:32:00|10661.8|10646.8|10661.2|10646.2|10661.8|10646.8|10660.3|10645.3|9
1638282730000|2021-11-30 14:32:10|10666.1|10651.1|10659.8|10644.8|10666.1|10651.1|10659.4|10644.4|30
1638282740000|2021-11-30 14:32:20|10659.4|10644.4|10659.2|10644.2|10659.4|10644.4|10658.3|10643.3|24
1638282750000|2021-11-30 14:32:30|10659.3|10644.3|10660.8|10645.8|10662|10647|10659.3|10644.3|10
1638282760000|2021-11-30 14:32:40|10661.2|10646.2|10669.2|10654.2|10670|10655|10660.8|10645.8|11
1638282770000|2021-11-30 14:32:50|10669.7|10654.7|10669.7|10654.7|10669.7|10654.7|10669.2|10654.2|5
1638282780000|2021-11-30 14:33:00|10669.6|10654.6|10671.3|10656.3|10674.1|10659.1|10669.2|10654.2|29
1638282800000|2021-11-30 14:33:20|10672.2|10657.2|10669.4|10654.4|10672.2|10657.2|10669.4|10654.4|11
1638282810000|2021-11-30 14:33:30|10667.1|10652.1|10670.6|10655.6|10673.1|10658.1|10667.1|10652.1|11
1638282820000|2021-11-30 14:33:40|10671.2|10656.2|10672.7|10657.7|10674.6|10659.6|10671.2|10656.2|12
1638282830000|2021-11-30 14:33:50|10672.9|10657.9|10669.4|10654.4|10672.9|10657.9|10669.4|10654.4|4
1638282840000|2021-11-30 14:34:00|10668.9|10653.9|10669.4|10654.4|10670.8|10655.8|10668.9|10653.9|10
1638282850000|2021-11-30 14:34:10|10669|10654|10668.9|10653.9|10669|10654|10665.7|10650.7|4
1638282860000|2021-11-30 14:34:20|10668|10653|10668.5|10653.5|10669|10654|10666.2|10651.2|12
1638282870000|2021-11-30 14:34:30|10668|10653|10667.5|10652.5|10668|10653|10667.5|10652.5|1
1638282880000|2021-11-30 14:34:40|10668.5|10653.5|10668.5|10653.5|10668.5|10653.5|10668.5|10653.5|1
1638282890000|2021-11-30 14:34:50|10668.1|10653.1|10666.7|10651.7|10668.1|10653.1|10666.7|10651.7|4
1638282900000|2021-11-30 14:35:00|10665.8|10650.8|10665.6|10650.6|10665.8|10650.8|10665.6|10650.6|1
1638282910000|2021-11-30 14:35:10|10665.3|10650.3|10664.4|10649.4|10665.3|10650.3|10663.4|10648.4|30
1638282920000|2021-11-30 14:35:20|10667.3|10652.3|10668.2|10653.2|10668.2|10653.2|10667.3|10652.3|14
1638282930000|2021-11-30 14:35:30|10667.7|10652.7|10667.7|10652.7|10667.7|10652.7|10667.7|10652.7|5
1638282940000|2021-11-30 14:35:40|10667.3|10652.3|10667.3|10652.3|10667.3|10652.3|10667.3|10652.3|0
1638282950000|2021-11-30 14:35:50|10668.2|10653.2|10667.3|10652.3|10668.7|10653.7|10667.3|10652.3|37
1638282960000|2021-11-30 14:36:00|10666.8|10651.8|10662.5|10647.5|10666.8|10651.8|10662.5|10647.5|8
1638282970000|2021-11-30 14:36:10|10661.5|10646.5|10661.1|10646.1|10662|10647|10661.1|10646.1|12
1638282980000|2021-11-30 14:36:20|10661|10646|10661|10646|10661|10646|10661|10646|19
1638282990000|2021-11-30 14:36:30|10658.7|10643.7|10658.7|10643.7|10658.7|10643.7|10658.7|10643.7|6
1638283000000|2021-11-30 14:36:40|||||||||1
1638283010000|2021-11-30 14:36:50|10658.3|10643.3|10656.8|10641.8|10658.3|10643.3|10656.4|10641.4|18
1638283020000|2021-11-30 14:37:00|10656.4|10641.4|10655.4|10640.4|10656.4|10641.4|10653.5|10638.5|11
1638283030000|2021-11-30 14:37:10|||||||||12
1638283040000|2021-11-30 14:37:20|10655.5|10640.5|10655.5|10640.5|10655.5|10640.5|10655.5|10640.5|18
1638283050000|2021-11-30 14:37:30|10655.6|10640.6|10657.4|10642.4|10658.4|10643.4|10655.6|10640.6|15
1638283060000|2021-11-30 14:37:40|10656.5|10641.5|10661.9|10646.9|10662.8|10647.8|10656.5|10641.5|33
1638283070000|2021-11-30 14:37:50|10661.8|10646.8|10664.1|10649.1|10664.2|10649.2|10661.8|10646.8|8
1638283080000|2021-11-30 14:38:00|10663.2|10648.2|10663.2|10648.2|10664.5|10649.5|10663.2|10648.2|8
1638283090000|2021-11-30 14:38:10|10663.6|10648.6|10663.2|10648.2|10664.1|10649.1|10663.2|10648.2|3
1638283100000|2021-11-30 14:38:20|10663.7|10648.7|10665.1|10650.1|10665.1|10650.1|10663.7|10648.7|7
1638283110000|2021-11-30 14:38:30|||||||||5
1638283120000|2021-11-30 14:38:40|10664.2|10649.2|10663.7|10648.7|10664.2|10649.2|10662.8|10647.8|11
1638283130000|2021-11-30 14:38:50|10664.7|10649.7|10662.2|10647.2|10664.7|10649.7|10662.2|10647.2|12
1638283140000|2021-11-30 14:39:00|10661.3|10646.3|10659.9|10644.9|10661.3|10646.3|10659.9|10644.9|2
1638283150000|2021-11-30 14:39:10|10659.5|10644.5|10659.5|10644.5|10659.5|10644.5|10659.5|10644.5|0
1638283160000|2021-11-30 14:39:20|10659.9|10644.9|10659.9|10644.9|10659.9|10644.9|10659.9|10644.9|1
1638283170000|2021-11-30 14:39:30|10661.8|10646.8|10661.3|10646.3|10661.8|10646.8|10660.9|10645.9|6
1638283180000|2021-11-30 14:39:40|10661.8|10646.8|10661.4|10646.4|10663.7|10648.7|10660.4|10645.4|9
1638283190000|2021-11-30 14:39:50|10661.8|10646.8|10660.1|10645.1|10661.8|10646.8|10660.1|10645.1|3
1638283200000|2021-11-30 14:40:00|10659.7|10644.7|10659.4|10644.4|10660.5|10645.5|10659.2|10644.2|8
1638283210000|2021-11-30 14:40:10|10659.3|10644.3|10659.3|10644.3|10659.3|10644.3|10659.3|10644.3|0
1638283220000|2021-11-30 14:40:20|10659.7|10644.7|10659.7|10644.7|10659.7|10644.7|10659.7|10644.7|2
1638283230000|2021-11-30 14:40:30|||||||||5
1638283240000|2021-11-30 14:40:40|10660.6|10645.6|10660.6|10645.6|10660.6|10645.6|10659.7|10644.7|2
1638283250000|2021-11-30 14:40:50|10662.5|10647.5|10660.1|10645.1|10662.9|10647.9|10660.1|10645.1|12
1638283260000|2021-11-30 14:41:00|10659.6|10644.6|10662|10647|10663.4|10648.4|10659.6|10644.6|10
1638283270000|2021-11-30 14:41:10|10661.5|10646.5|10657.7|10642.7|10661.5|10646.5|10657.7|10642.7|7
1638283280000|2021-11-30 14:41:20|10656.8|10641.8|10656.8|10641.8|10656.8|10641.8|10656.8|10641.8|3
1638283290000|2021-11-30 14:41:30|10656.3|10641.3|10652|10637|10656.3|10641.3|10652|10637|20
1638283300000|2021-11-30 14:41:40|10650.6|10635.6|10652|10637|10652|10637|10650.6|10635.6|2
1638283310000|2021-11-30 14:41:50|10652.5|10637.5|10656.5|10641.5|10656.5|10641.5|10652|10637|7
1638283320000|2021-11-30 14:42:00|10655.1|10640.1|10652.2|10637.2|10655.1|10640.1|10652.2|10637.2|4
1638283330000|2021-11-30 14:42:10|10652.5|10637.5|10652|10637|10653.5|10638.5|10652|10637|26
1638283340000|2021-11-30 14:42:20|10653|10638|10653|10638|10653|10638|10653|10638|5
1638283350000|2021-11-30 14:42:30|||||||||1
1638283360000|2021-11-30 14:42:40|10653.1|10638.1|10653.1|10638.1|10654.1|10639.1|10653.1|10638.1|3
1638283370000|2021-11-30 14:42:50|10653.6|10638.6|10658.7|10643.7|10658.7|10643.7|10653.6|10638.6|12
1638283380000|2021-11-30 14:43:00|10659.2|10644.2|10659.2|10644.2|10659.2|10644.2|10659.2|10644.2|1
1638283390000|2021-11-30 14:43:10|10659.6|10644.6|10658.2|10643.2|10659.6|10644.6|10658.2|10643.2|7
1638283400000|2021-11-30 14:43:20|10659.6|10644.6|10658.7|10643.7|10660.1|10645.1|10658.7|10643.7|12
1638283410000|2021-11-30 14:43:30|10658.2|10643.2|10658.2|10643.2|10658.2|10643.2|10658.2|10643.2|2
1638283420000|2021-11-30 14:43:40|10657.8|10642.8|10657.8|10642.8|10657.8|10642.8|10657.8|10642.8|2
1638283430000|2021-11-30 14:43:50|10657.3|10642.3|10657.1|10642.1|10657.8|10642.8|10657.1|10642.1|5
1638283440000|2021-11-30 14:44:00|10658.1|10643.1|10662.9|10647.9|10662.9|10647.9|10657.1|10642.1|19
1638283450000|2021-11-30 14:44:10|10663.3|10648.3|10663.5|10648.5|10663.5|10648.5|10663.3|10648.3|3
1638283460000|2021-11-30 14:44:20|10661.6|10646.6|10661.6|10646.6|10661.6|10646.6|10661.6|10646.6|2
1638283470000|2021-11-30 14:44:30|10661.7|10646.7|10665.2|10650.2|10665.7|10650.7|10661.7|10646.7|5
1638283480000|2021-11-30 14:44:40|10664.7|10649.7|10665.3|10650.3|10666.4|10651.4|10663.9|10648.9|5
1638283490000|2021-11-30 14:44:50|10665.8|10650.8|10666.2|10651.2|10666.2|10651.2|10665.8|10650.8|1
1638283500000|2021-11-30 14:45:00|10665.4|10650.4|10664.3|10649.3|10665.4|10650.4|10664.3|10649.3|18
1638283510000|2021-11-30 14:45:10|10664.8|10649.8|10663.9|10648.9|10664.8|10649.8|10663.4|10648.4|5
1638283520000|2021-11-30 14:45:20|10664.3|10649.3|10663.4|10648.4|10664.3|10649.3|10663.4|10648.4|3
1638283530000|2021-11-30 14:45:30|10663.8|10648.8|10664.4|10649.4|10665.8|10650.8|10663.8|10648.8|6
1638283540000|2021-11-30 14:45:40|10664.8|10649.8|10665.2|10650.2|10665.8|10650.8|10664.8|10649.8|3
1638283550000|2021-11-30 14:45:50|10665.1|10650.1|10664.1|10649.1|10665.1|10650.1|10662.7|10647.7|3
1638283560000|2021-11-30 14:46:00|10663.6|10648.6|10662.7|10647.7|10663.6|10648.6|10662.7|10647.7|4
1638283570000|2021-11-30 14:46:10|||||||||11
1638283580000|2021-11-30 14:46:20|10663.1|10648.1|10662.6|10647.6|10663.1|10648.1|10662.6|10647.6|8
1638283600000|2021-11-30 14:46:40|10662.7|10647.7|10663.1|10648.1|10663.6|10648.6|10662.7|10647.7|2
1638283610000|2021-11-30 14:46:50|10661.7|10646.7|10659.8|10644.8|10662.2|10647.2|10659.4|10644.4|12
1638283620000|2021-11-30 14:47:00|10658.4|10643.4|10658.5|10643.5|10658.5|10643.5|10656.1|10641.1|15
1638283630000|2021-11-30 14:47:10|10659|10644|10659.6|10644.6|10660|10645|10659|10644|2
1638283640000|2021-11-30 14:47:20|10658.1|10643.1|10672.9|10657.9|10672.9|10657.9|10657.2|10642.2|8
1638283650000|2021-11-30 14:47:30|10673.6|10658.6|10672.6|10657.6|10673.6|10658.6|10672.4|10657.4|20
1638283660000|2021-11-30 14:47:40|10673.1|10658.1|10673.6|10658.6|10673.8|10658.8|10673.1|10658.1|4
1638283670000|2021-11-30 14:47:50|10674.8|10659.8|10673.7|10658.7|10674.8|10659.8|10673.1|10658.1|5
1638283680000|2021-11-30 14:48:00|10673|10658|10673|10658|10673|10658|10673|10658|18
1638283690000|2021-11-30 14:48:10|10672.6|10657.6|10674.1|10659.1|10674.5|10659.5|10672.6|10657.6|13
1638283700000|2021-11-30 14:48:20|10675.5|10660.5|10675.6|10660.6|10675.6|10660.6|10674.6|10659.6|3
1638283710000|2021-11-30 14:48:30|10673.7|10658.7|10672.7|10657.7|10673.7|10658.7|10672.7|10657.7|5
1638283720000|2021-11-30 14:48:40|||||||||1
1638283730000|2021-11-30 14:48:50|||||||||9
1638283740000|2021-11-30 14:49:00|10673.2|10658.2|10672.7|10657.7|10673.2|10658.2|10672.7|10657.7|8
1638283750000|2021-11-30 14:49:10|||||||||3
1638283760000|2021-11-30 14:49:20|||||||||10
1638283790000|2021-11-30 14:49:50|||||||||5
1638283800000|2021-11-30 14:50:00|||||||||1
1638283810000|2021-11-30 14:50:10|10672.6|10657.6|10672.7|10657.7|10674.1|10659.1|10672.6|10657.6|8
1638283820000|2021-11-30 14:50:20|10673.2|10658.2|10673.2|10658.2|10673.2|10658.2|10673.2|10658.2|0
1638283830000|2021-11-30 14:50:30|10673.1|10658.1|10674.2|10659.2|10675.6|10660.6|10673.1|10658.1|23
1638283840000|2021-11-30 14:50:40|10673.2|10658.2|10668.1|10653.1|10673.2|10658.2|10667.5|10652.5|20
1638283860000|2021-11-30 14:51:00|10667.6|10652.6|10660.2|10645.2|10667.6|10652.6|10660.2|10645.2|28
1638283870000|2021-11-30 14:51:10|10659.2|10644.2|10659.2|10644.2|10659.2|10644.2|10659.1|10644.1|2
1638283880000|2021-11-30 14:51:20|10660.2|10645.2|10660.2|10645.2|10660.2|10645.2|10660.2|10645.2|5
1638283890000|2021-11-30 14:51:30|10664.6|10649.6|10664.6|10649.6|10664.6|10649.6|10664.6|10649.6|5
1638283900000|2021-11-30 14:51:40|10663.6|10648.6|10664.1|10649.1|10664.1|10649.1|10663.6|10648.6|1
1638283910000|2021-11-30 14:51:50|10665|10650|10664.2|10649.2|10665.1|10650.1|10664.2|10649.2|0
1638283920000|2021-11-30 14:52:00|10663.6|10648.6|10661.3|10646.3|10663.7|10648.7|10659.9|10644.9|8
1638283930000|2021-11-30 14:52:10|10662.2|10647.2|10657.2|10642.2|10662.2|10647.2|10657.2|10642.2|24
1638283940000|2021-11-30 14:52:20|10658.1|10643.1|10654.7|10639.7|10658.1|10643.1|10654.7|10639.7|8
1638283950000|2021-11-30 14:52:30|10652|10637|10651.3|10636.3|10652|10637|10651.3|10636.3|18
1638283960000|2021-11-30 14:52:40|||||||||2
1638283970000|2021-11-30 14:52:50|||||||||1
1638283980000|2021-11-30 14:53:00|10652.2|10637.2|10654.6|10639.6|10656.1|10641.1|10651.7|10636.7|14
1638283990000|2021-11-30 14:53:10|||||||||4
1638284000000|2021-11-30 14:53:20|10654.1|10639.1|10654.1|10639.1|10654.1|10639.1|10654.1|10639.1|0
1638284020000|2021-11-30 14:53:40|10654.2|10639.2|10654.2|10639.2|10654.2|10639.2|10654.2|10639.2|2
1638284030000|2021-11-30 14:53:50|10651.8|10636.8|10655.3|10640.3|10655.3|10640.3|10651.8|10636.8|7
1638284040000|2021-11-30 14:54:00|10655.7|10640.7|10653.8|10638.8|10657.3|10642.3|10652.3|10637.3|21
1638284050000|2021-11-30 14:54:10|10654.3|10639.3|10653.8|10638.8|10654.3|10639.3|10653.8|10638.8|13
1638284060000|2021-11-30 14:54:20|10654.3|10639.3|10647.7|10632.7|10654.3|10639.3|10647.7|10632.7|12
1638284070000|2021-11-30 14:54:30|10648.2|10633.2|10654.3|10639.3|10654.8|10639.8|10648.2|10633.2|9
1638284080000|2021-11-30 14:54:40|10656.4|10641.4|10652.7|10637.7|10659.9|10644.9|10652.7|10637.7|2
1638284090000|2021-11-30 14:54:50|10651.3|10636.3|10651.2|10636.2|10651.3|10636.3|10651.2|10636.2|0
1638284100000|2021-11-30 14:55:00|10651.7|10636.7|10649.8|10634.8|10651.7|10636.7|10649.3|10634.3|18
1638284110000|2021-11-30 14:55:10|10647.2|10632.2|10647.7|10632.7|10648.7|10633.7|10647.2|10632.2|22
1638284120000|2021-11-30 14:55:20|||||||||13
1638284130000|2021-11-30 14:55:30|10647.8|10632.8|10654.8|10639.8|10654.8|10639.8|10647.8|10632.8|42
1638284140000|2021-11-30 14:55:40|10652.9|10637.9|10649.3|10634.3|10652.9|10637.9|10648|10633|22
1638284150000|2021-11-30 14:55:50|10648.3|10633.3|10648.3|10633.3|10651.3|10636.3|10648.3|10633.3|40
1638284160000|2021-11-30 14:56:00|10650.3|10635.3|10642.9|10627.9|10650.3|10635.3|10642.7|10627.7|47
1638284170000|2021-11-30 14:56:10|10642.7|10627.7|10647.2|10632.2|10647.2|10632.2|10642.7|10627.7|6
1638284180000|2021-11-30 14:56:20|10648.1|10633.1|10649.2|10634.2|10649.2|10634.2|10645.2|10630.2|25
1638284190000|2021-11-30 14:56:30|10648.3|10633.3|10653|10638|10653.9|10638.9|10648.3|10633.3|75
1638284200000|2021-11-30 14:56:40|10652.5|10637.5|10653.1|10638.1|10656.9|10641.9|10652.1|10637.1|22
1638284210000|2021-11-30 14:56:50|10653|10638|10650.4|10635.4|10653.5|10638.5|10649.9|10634.9|50
1638284220000|2021-11-30 14:57:00|10650.3|10635.3|10652.9|10637.9|10653.5|10638.5|10650.3|10635.3|48
1638284230000|2021-11-30 14:57:10|10653.3|10638.3|10652.8|10637.8|10653.3|10638.3|10652.8|10637.8|4
1638284240000|2021-11-30 14:57:20|10653.3|10638.3|10652.8|10637.8|10653.3|10638.3|10652.8|10637.8|0
1638284250000|2021-11-30 14:57:30|10651.9|10636.9|10651.9|10636.9|10651.9|10636.9|10651.9|10636.9|0
1638284260000|2021-11-30 14:57:40|10653.5|10638.5|10649.9|10634.9|10653.5|10638.5|10649.9|10634.9|17
1638284270000|2021-11-30 14:57:50|10649.8|10634.8|10651.3|10636.3|10651.9|10636.9|10649.8|10634.8|3
1638284280000|2021-11-30 14:58:00|10649.9|10634.9|10652.2|10637.2|10653.3|10638.3|10649.8|10634.8|20
1638284290000|2021-11-30 14:58:10|10652|10637|10649.2|10634.2|10652|10637|10649.2|10634.2|7
1638284310000|2021-11-30 14:58:30|10648.9|10633.9|10649.3|10634.3|10649.3|10634.3|10648.9|10633.9|4
1638284320000|2021-11-30 14:58:40|10647.9|10632.9|10644.4|10629.4|10647.9|10632.9|10643.8|10628.8|30
1638284330000|2021-11-30 14:58:50|10642.9|10627.9|10642.9|10627.9|10642.9|10627.9|10642.9|10627.9|1
1638284340000|2021-11-30 14:59:00|10643.9|10628.9|10644.3|10629.3|10644.8|10629.8|10643.4|10628.4|19
1638284350000|2021-11-30 14:59:10|10645.8|10630.8|10644.6|10629.6|10648.3|10633.3|10644.6|10629.6|33
1638284360000|2021-11-30 14:59:20|10644.1|10629.1|10644.6|10629.6|10644.6|10629.6|10644.1|10629.1|16
1638284370000|2021-11-30 14:59:30|10646.9|10631.9|10646.8|10631.8|10648.2|10633.2|10646.8|10631.8|35
1638284380000|2021-11-30 14:59:40|10645.3|10630.3|10646.7|10631.7|10646.7|10631.7|10644.8|10629.8|14
1638284390000|2021-11-30 14:59:50|10647.6|10632.6|10648.1|10633.1|10648.7|10633.7|10647.6|10632.6|26
1638284400000|2021-11-30 15:00:00|10648.6|10633.6|10647.9|10632.9|10648.6|10633.6|10647.5|10632.5|21
1638284410000|2021-11-30 15:00:10|||||||||1
1638284420000|2021-11-30 15:00:20|10647.4|10632.4|10647.8|10632.8|10647.8|10632.8|10647.4|10632.4|15
1638284430000|2021-11-30 15:00:30|10650.2|10635.2|10649.3|10634.3|10650.2|10635.2|10649.3|10634.3|11
1638284440000|2021-11-30 15:00:40|10645.8|10630.8|10645|10630|10646.4|10631.4|10644.9|10629.9|25
1638284450000|2021-11-30 15:00:50|10644.9|10629.9|10646.3|10631.3|10647.7|10632.7|10644.9|10629.9|16
1638284460000|2021-11-30 15:01:00|10644.5|10629.5|10640.9|10625.9|10644.5|10629.5|10640.9|10625.9|35
1638284470000|2021-11-30 15:01:10|10640.8|10625.8|10644|10629|10646.4|10631.4|10640.7|10625.7|42
1638284480000|2021-11-30 15:01:20|10643.6|10628.6|10643.1|10628.1|10644|10629|10643.1|10628.1|19
1638284490000|2021-11-30 15:01:30|10643.6|10628.6|10642.4|10627.4|10643.6|10628.6|10642.3|10627.3|27
1638284500000|2021-11-30 15:01:40|10641.9|10626.9|10641.9|10626.9|10641.9|10626.9|10641.9|10626.9|9
1638284510000|2021-11-30 15:01:50|10641.4|10626.4|10640.9|10625.9|10641.4|10626.4|10640.8|10625.8|15
1638284520000|2021-11-30 15:02:00|10640|10625|10640.5|10625.5|10641.4|10626.4|10640|10625|38
1638284530000|2021-11-30 15:02:10|10640.4|10625.4|10641.9|10626.9|10643.8|10628.8|10640.4|10625.4|28
1638284540000|2021-11-30 15:02:20|10640.9|10625.9|10640.9|10625.9|10640.9|10625.9|10640.9|10625.9|13
1638284550000|2021-11-30 15:02:30|10641|10626|10641|10626|10641|10626|10641|10626|2
1638284560000|2021-11-30 15:02:40|10642.2|10627.2|10642.7|10627.7|10642.7|10627.7|10641.7|10626.7|10
1638284570000|2021-11-30 15:02:50|10642.8|10627.8|10642.7|10627.7|10642.8|10627.8|10642.7|10627.7|3
1638284580000|2021-11-30 15:03:00|10643.2|10628.2|10644.3|10629.3|10644.8|10629.8|10642.7|10627.7|21
1638284590000|2021-11-30 15:03:10|10644.7|10629.7|10644.7|10629.7|10644.7|10629.7|10644.7|10629.7|1
1638284600000|2021-11-30 15:03:20|10645.2|10630.2|10644.3|10629.3|10645.2|10630.2|10644.3|10629.3|5
1638284610000|2021-11-30 15:03:30|10644.2|10629.2|10644.2|10629.2|10644.2|10629.2|10644.2|10629.2|1
1638284620000|2021-11-30 15:03:40|10643.7|10628.7|10641.8|10626.8|10643.7|10628.7|10641.8|10626.8|11
1638284630000|2021-11-30 15:03:50|10641.7|10626.7|10641|10626|10641.7|10626.7|10640.9|10625.9|13
1638284640000|2021-11-30 15:04:00|10641.5|10626.5|10643.4|10628.4|10643.4|10628.4|10641.5|10626.5|10
1638284650000|2021-11-30 15:04:10|10642.5|10627.5|10641|10626|10642.5|10627.5|10641|10626|27
1638284660000|2021-11-30 15:04:20|10641.5|10626.5|10644.1|10629.1|10644.1|10629.1|10641.5|10626.5|20
1638284670000|2021-11-30 15:04:30|10644.6|10629.6|10645.5|10630.5|10649.2|10634.2|10644.6|10629.6|11
1638284680000|2021-11-30 15:04:40|10645.6|10630.6|10644.6|10629.6|10645.6|10630.6|10644.6|10629.6|1
1638284690000|2021-11-30 15:04:50|10644.7|10629.7|10644.7|10629.7|10644.7|10629.7|10644.7|10629.7|5
1638284700000|2021-11-30 15:05:00|10645.1|10630.1|10645.1|10630.1|10645.1|10630.1|10644.7|10629.7|4
1638284720000|2021-11-30 15:05:20|10645.2|10630.2|10652.6|10637.6|10654|10639|10645.2|10630.2|38
1638284730000|2021-11-30 15:05:30|10653.1|10638.1|10651.7|10636.7|10653.1|10638.1|10651.7|10636.7|0
1638284740000|2021-11-30 15:05:40|10651.4|10636.4|10649.9|10634.9|10651.4|10636.4|10649.9|10634.9|1
1638284750000|2021-11-30 15:05:50|10649.4|10634.4|10648|10633|10649.4|10634.4|10648|10633|1
1638284760000|2021-11-30 15:06:00|10648.5|10633.5|10648.5|10633.5|10648.5|10633.5|10648.5|10633.5|2
1638284770000|2021-11-30 15:06:10|10649.9|10634.9|10656.5|10641.5|10659.7|10644.7|10649.7|10634.7|43
1638284780000|2021-11-30 15:06:20|10656.7|10641.7|10660.5|10645.5|10660.5|10645.5|10655.1|10640.1|51
1638284790000|2021-11-30 15:06:30|10660|10645|10660.5|10645.5|10661.5|10646.5|10660|10645|3
1638284800000|2021-11-30 15:06:40|10660.4|10645.4|10663.1|10648.1|10664.1|10649.1|10660.4|10645.4|5
1638284810000|2021-11-30 15:06:50|10662.1|10647.1|10661.6|10646.6|10662.1|10647.1|10661.6|10646.6|1
1638284820000|2021-11-30 15:07:00|10662.1|10647.1|10663.3|10648.3|10663.7|10648.7|10661.6|10646.6|11
1638284830000|2021-11-30 15:07:10|10662.8|10647.8|10661.9|10646.9|10662.8|10647.8|10661.9|10646.9|1
1638284840000|2021-11-30 15:07:20|10661.4|10646.4|10661.4|10646.4|10661.4|10646.4|10661.4|10646.4|2
1638284880000|2021-11-30 15:08:00|10663.6|10648.6|10661.7|10646.7|10663.6|10648.6|10661.7|10646.7|16
1638284890000|2021-11-30 15:08:10|10662.7|10647.7|10664.2|10649.2|10664.7|10649.7|10660.8|10645.8|33
1638284900000|2021-11-30 15:08:20|10663.8|10648.8|10662.3|10647.3|10663.8|10648.8|10662.3|10647.3|1
1638284910000|2021-11-30 15:08:30|10662.8|10647.8|10664.2|10649.2|10664.2|10649.2|10662.3|10647.3|2
1638284920000|2021-11-30 15:08:40|10663.8|10648.8|10665|10650|10665.7|10650.7|10663.4|10648.4|17
1638284930000|2021-11-30 15:08:50|10666.4|10651.4|10666|10651|10666.4|10651.4|10666|10651|3
1638284940000|2021-11-30 15:09:00|10666.1|10651.1|10666.1|10651.1|10666.1|10651.1|10666.1|10651.1|6
1638284950000|2021-11-30 15:09:10|10665.1|10650.1|10663.8|10648.8|10665.1|10650.1|10663.8|10648.8|0
1638284960000|2021-11-30 15:09:20|10664.7|10649.7|10663.3|10648.3|10664.7|10649.7|10663.3|10648.3|6
1638284970000|2021-11-30 15:09:30|10661.9|10646.9|10662.4|10647.4|10662.4|10647.4|10661.9|10646.9|6
1638284980000|2021-11-30 15:09:40|10663.3|10648.3|10667.7|10652.7|10667.7|10652.7|10663.3|10648.3|10
1638284990000|2021-11-30 15:09:50|10667.8|10652.8|10667.3|10652.3|10667.8|10652.8|10667.3|10652.3|8
1638285000000|2021-11-30 15:10:00|10668.3|10653.3|10671.5|10656.5|10671.5|10656.5|10668.3|10653.3|15
1638285010000|2021-11-30 15:10:10|10672.1|10657.1|10674.4|10659.4|10675.5|10660.5|10671.2|10656.2|14
1638285020000|2021-11-30 15:10:20|10675.3|10660.3|10675.3|10660.3|10675.3|10660.3|10675.3|10660.3|1
1638285030000|2021-11-30 15:10:30|10673|10658|10662.5|10647.5|10673|10658|10662.5|10647.5|15
1638285040000|2021-11-30 15:10:40|10662.8|10647.8|10661.5|10646.5|10663.1|10648.1|10661.2|10646.2|6
1638285050000|2021-11-30 15:10:50|10662|10647|10661.6|10646.6|10662|10647|10661.6|10646.6|0
1638285060000|2021-11-30 15:11:00|10661.5|10646.5|10662|10647|10662|10647|10661.5|10646.5|0
1638285070000|2021-11-30 15:11:10|10662.1|10647.1|10662|10647|10662.1|10647.1|10662|10647|3
1638285080000|2021-11-30 15:11:20|10661|10646|10660.5|10645.5|10661|10646|10660.5|10645.5|5
1638285090000|2021-11-30 15:11:30|10660.9|10645.9|10658.3|10643.3|10661|10646|10657.9|10642.9|4
1638285100000|2021-11-30 15:11:40|10658.4|10643.4|10659.2|10644.2|10662.9|10647.9|10658.4|10643.4|31
1638285110000|2021-11-30 15:11:50|10659.7|10644.7|10660.4|10645.4|10660.4|10645.4|10659.5|10644.5|0
1638285120000|2021-11-30 15:12:00|10660.5|10645.5|10662|10647|10662|10647|10660.5|10645.5|3
1638285130000|2021-11-30 15:12:10|10662.5|10647.5|10662.5|10647.5|10662.5|10647.5|10659.6|10644.6|9
1638285140000|2021-11-30 15:12:20|10661.5|10646.5|10661.1|10646.1|10662.5|10647.5|10661.1|10646.1|3
1638285150000|2021-11-30 15:12:30|10660.6|10645.6|10663|10648|10663|10648|10660.6|10645.6|1
1638285160000|2021-11-30 15:12:40|10662.6|10647.6|10663|10648|10663|10648|10662.1|10647.1|2
1638285170000|2021-11-30 15:12:50|10661.6|10646.6|10660.6|10645.6|10661.6|10646.6|10660.6|10645.6|4
1638285180000|2021-11-30 15:13:00|10659.7|10644.7|10659.6|10644.6|10659.7|10644.7|10659.6|10644.6|2
1638285190000|2021-11-30 15:13:10|10656.3|10641.3|10655.3|10640.3|10656.3|10641.3|10655.3|10640.3|10
1638285200000|2021-11-30 15:13:20|10655.5|10640.5|10658.3|10643.3|10659.3|10644.3|10655.5|10640.5|13
1638285220000|2021-11-30 15:13:40|10654.8|10639.8|10653.2|10638.2|10654.8|10639.8|10652.7|10637.7|23
1638285230000|2021-11-30 15:13:50|10651.7|10636.7|10652.2|10637.2|10652.2|10637.2|10651.7|10636.7|1
1638285240000|2021-11-30 15:14:00|10651.1|10636.1|10648.7|10633.7|10651.1|10636.1|10648.7|10633.7|5
1638285250000|2021-11-30 15:14:10|10648.6|10633.6|10645.9|10630.9|10648.6|10633.6|10645.7|10630.7|7
1638285260000|2021-11-30 15:14:20|10646.9|10631.9|10645.8|10630.8|10646.9|10631.9|10644.8|10629.8|23
1638285270000|2021-11-30 15:14:30|||||||||1
1638285290000|2021-11-30 15:14:50|10646.5|10631.5|10648.4|10633.4|10648.4|10633.4|10646|10631|25
1638285300000|2021-11-30 15:15:00|10648.8|10633.8|10648|10633|10648.8|10633.8|10647.9|10632.9|2
1638285310000|2021-11-30 15:15:10|10647.9|10632.9|10648|10633|10648.1|10633.1|10647.9|10632.9|6
1638285320000|2021-11-30 15:15:20|10648.9|10633.9|10645.8|10630.8|10649.1|10634.1|10645.8|10630.8|4
1638285330000|2021-11-30 15:15:30|10646.3|10631.3|10645.8|10630.8|10646.3|10631.3|10645.8|10630.8|22
1638285340000|2021-11-30 15:15:40|10644.4|10629.4|10650.1|10635.1|10650.1|10635.1|10644.4|10629.4|44
1638285350000|2021-11-30 15:15:50|10650.5|10635.5|10649.6|10634.6|10650.5|10635.5|10649.6|10634.6|3
1638285360000|2021-11-30 15:16:00|10649.5|10634.5|10650|10635|10650|10635|10649.5|10634.5|1
1638285370000|2021-11-30 15:16:10|10650.3|10635.3|10649.9|10634.9|10650.5|10635.5|10649.9|10634.9|6
1638285380000|2021-11-30 15:16:20|10649.4|10634.4|10648.7|10633.7|10649.4|10634.4|10648.7|10633.7|4
1638285390000|2021-11-30 15:16:30|||||||||1
1638285400000|2021-11-30 15:16:40|10647.7|10632.7|10647.3|10632.3|10647.7|10632.7|10647.3|10632.3|5
1638285410000|2021-11-30 15:16:50|10647.1|10632.1|10647.1|10632.1|10647.1|10632.1|10647.1|10632.1|16
1638285420000|2021-11-30 15:17:00|10648.1|10633.1|10647.2|10632.2|10648.1|10633.1|10647.2|10632.2|11
1638285430000|2021-11-30 15:17:10|10647.1|10632.1|10647.1|10632.1|10647.5|10632.5|10647.1|10632.1|7
1638285440000|2021-11-30 15:17:20|10647.5|10632.5|10648.5|10633.5|10649|10634|10647.5|10632.5|15
1638285450000|2021-11-30 15:17:30|10655.5|10640.5|10657.6|10642.6|10657.6|10642.6|10655|10640|43
1638285460000|2021-11-30 15:17:40|10656.5|10641.5|10655|10640|10657|10642|10655|10640|6
1638285470000|2021-11-30 15:17:50|10654.7|10639.7|10650.5|10635.5|10654.7|10639.7|10650.5|10635.5|1
1638285480000|2021-11-30 15:18:00|10651|10636|10654|10639|10654|10639|10651|10636|11
1638285490000|2021-11-30 15:18:10|10653.5|10638.5|10653.5|10638.5|10653.5|10638.5|10653.5|10638.5|7
1638285500000|2021-11-30 15:18:20|10653|10638|10653|10638|10653|10638|10653|10638|4
1638285510000|2021-11-30 15:18:30|10653.2|10638.2|10653|10638|10653.2|10638.2|10653|10638|6
1638285520000|2021-11-30 15:18:40|10652.6|10637.6|10652.1|10637.1|10652.6|10637.6|10652.1|10637.1|5
1638285530000|2021-11-30 15:18:50|10652.5|10637.5|10652.5|10637.5|10652.5|10637.5|10652.5|10637.5|1
1638285540000|2021-11-30 15:19:00|10652.1|10637.1|10651.8|10636.8|10652.1|10637.1|10651.8|10636.8|10
1638285550000|2021-11-30 15:19:10|10651.4|10636.4|10648.1|10633.1|10651.5|10636.5|10648.1|10633.1|28
1638285560000|2021-11-30 15:19:20|10647.6|10632.6|10646.5|10631.5|10648.1|10633.1|10646.5|10631.5|24
1638285570000|2021-11-30 15:19:30|10646.6|10631.6|10647.6|10632.6|10647.6|10632.6|10646.6|10631.6|24
1638285580000|2021-11-30 15:19:40|10647|10632|10647.5|10632.5|10647.5|10632.5|10647|10632|1
1638285590000|2021-11-30 15:19:50|10647|10632|10646.8|10631.8|10647|10632|10646.8|10631.8|5
1638285600000|2021-11-30 15:20:00|10647.3|10632.3|10643.9|10628.9|10647.3|10632.3|10643.3|10628.3|37
1638285610000|2021-11-30 15:20:10|10643.6|10628.6|10643|10628|10643.6|10628.6|10643|10628|5
1638285620000|2021-11-30 15:20:20|10643.4|10628.4|10641|10626|10643.4|10628.4|10640.5|10625.5|50
1638285630000|2021-11-30 15:20:30|10642.8|10627.8|10641.4|10626.4|10642.8|10627.8|10641.4|10626.4|20
1638285640000|2021-11-30 15:20:40|10640.9|10625.9|10640.9|10625.9|10640.9|10625.9|10640.9|10625.9|22
1638285650000|2021-11-30 15:20:50|10641.5|10626.5|10641.5|10626.5|10641.5|10626.5|10641.5|10626.5|9
1638285660000|2021-11-30 15:21:00|10642.4|10627.4|10642|10627|10644.3|10629.3|10641.9|10626.9|19
1638285670000|2021-11-30 15:21:10|10642.9|10627.9|10641.5|10626.5|10642.9|10627.9|10641.5|10626.5|25
1638285680000|2021-11-30 15:21:20|10641.7|10626.7|10642.6|10627.6|10643.1|10628.1|10641.7|10626.7|4
1638285690000|2021-11-30 15:21:30|10642.5|10627.5|10640.7|10625.7|10642.5|10627.5|10640.7|10625.7|36
1638285700000|2021-11-30 15:21:40|||||||||12
1638285710000|2021-11-30 15:21:50|10640.2|10625.2|10640.2|10625.2|10640.2|10625.2|10640.2|10625.2|81
1638286200000|2021-11-30 15:30:00|10638.6|10623.6|10647|10632|10652.2|10636.4|10638.6|10623.6|626
1638286210000|2021-11-30 15:30:10|10646.9|10631.9|10642.3|10627.3|10646.9|10631.9|10641.3|10626.3|27
1638286220000|2021-11-30 15:30:20|10641.8|10626.8|10643.9|10628.9|10645.2|10630.2|10641.8|10626.8|14
1638286230000|2021-11-30 15:30:30|10643.4|10628.4|10643.4|10628.4|10643.4|10628.4|10643.4|10628.4|4
1638286240000|2021-11-30 15:30:40|10640.5|10625.5|10639.5|10624.5|10640.5|10625.5|10639.5|10624.5|60
1638324000000|2021-12-01 02:00:00|10591.7|10576.7|10602.9|10587.9|10607.9|10592.9|10570.6|10555.6|189
1638324010000|2021-12-01 02:00:10|10602|10587|10589.1|10564.1|10602|10587|10588.1|10561.9|30
1638324020000|2021-12-01 02:00:20|10579.6|10564.6|10599|10584|10601.8|10586.8|10579.6|10561.4|5
1638324030000|2021-12-01 02:00:30|10599.1|10584.1|10609.5|10584.5|10609.5|10585.3|10598.6|10582.1|20
1638324040000|2021-12-01 02:00:40|10605.9|10590.9|10625.4|10610.4|10627.1|10610.9|10604.6|10589.6|7
1638324050000|2021-12-01 02:00:50|10626.4|10611.4|10599.5|10584.5|10626.4|10611.4|10599.5|10578.3|49
1638324060000|2021-12-01 02:01:00|10599.1|10584.1|10575.1|10560.1|10601|10586|10575.1|10560.1|54
1638324070000|2021-12-01 02:01:10|10576.6|10561.6|10575.1|10560.1|10577.5|10562.5|10575.1|10560.1|10
1638324080000|2021-12-01 02:01:20|10576.1|10561.1|10574.1|10559.1|10576.6|10561.6|10573.6|10558.6|5
1638324090000|2021-12-01 02:01:30|10574.3|10559.3|10573.6|10558.6|10576.6|10561.6|10573.6|10558.6|1
1638324100000|2021-12-01 02:01:40|10574.1|10559.1|10568.8|10553.8|10574.1|10559.1|10563.4|10548.4|26
1638324110000|2021-12-01 02:01:50|10568.3|10553.3|10571.2|10556.2|10575.4|10557.3|10568.3|10550.3|18
1638324120000|2021-12-01 02:02:00|10570.3|10555.3|10566.8|10551.8|10570.3|10555.3|10565.3|10550.3|0
1638324130000|2021-12-01 02:02:10|10568.7|10553.7|10564.9|10549.9|10569.7|10554.7|10564.9|10549.9|11
1638324140000|2021-12-01 02:02:20|10564.4|10549.4|10564.9|10549.9|10565.9|10550.9|10564.4|10549.4|3
1638324150000|2021-12-01 02:02:30|10565.4|10550.4|10570.3|10555.3|10570.3|10555.3|10565.4|10550.4|17
1638324160000|2021-12-01 02:02:40|10577.3|10562.3|10582.2|10567.2|10582.2|10567.2|10577.3|10562.3|34
1638324170000|2021-12-01 02:02:50|10582.6|10567.6|10582.7|10567.7|10582.7|10567.7|10582.2|10567.2|19
1638324180000|2021-12-01 02:03:00|10582.2|10567.2|10580.4|10565.4|10582.2|10567.2|10580|10565|1
1638324190000|2021-12-01 02:03:10|10579|10564|10583.3|10568.3|10583.3|10568.3|10578|10563|0
1638324200000|2021-12-01 02:03:20|10587.3|10572.3|10584.8|10569.8|10587.3|10572.3|10584.8|10569.8|12
1638324210000|2021-12-01 02:03:30|10584.4|10569.4|10587.4|10572.4|10587.4|10572.4|10584.3|10569.3|0
1638324220000|2021-12-01 02:03:40|10587.9|10572.9|10588.4|10573.4|10588.4|10573.4|10587.9|10572.9|1
1638324230000|2021-12-01 02:03:50|10591.8|10576.8|10590.4|10575.4|10592.3|10577.3|10590.4|10575.4|39
1638324240000|2021-12-01 02:04:00|10589.9|10574.9|10590.4|10575.4|10590.4|10575.4|10589.9|10574.9|0
1638324250000|2021-12-01 02:04:10|10589|10574|10580.3|10565.3|10589|10574|10580.3|10565.3|2
1638324260000|2021-12-01 02:04:20|10583.8|10568.8|10583.8|10568.8|10583.8|10568.8|10583.8|10568.8|3
1638324270000|2021-12-01 02:04:30|10582|10567|10581.8|10566.8|10582|10567|10581.8|10566.8|0
1638324280000|2021-12-01 02:04:40|10580.8|10565.8|10578.3|10563.3|10580.8|10565.8|10578.3|10563.3|1
1638324290000|2021-12-01 02:04:50|10579.1|10564.1|10588.3|10573.3|10588.3|10573.3|10579.1|10564.1|1
1638324300000|2021-12-01 02:05:00|10588.8|10573.8|10590.3|10575.3|10590.3|10575.3|10585.3|10570.3|19
1638324310000|2021-12-01 02:05:10|10591.2|10576.2|10591.3|10576.3|10591.3|10576.3|10591.2|10576.2|0
1638324340000|2021-12-01 02:05:40|10590.8|10575.8|10589.8|10574.8|10590.8|10575.8|10589.8|10574.8|0
1638324360000|2021-12-01 02:06:00|10585.6|10570.6|10583.3|10568.3|10585.8|10570.8|10583.3|10568.3|2
1638324370000|2021-12-01 02:06:10|10583.1|10568.1|10579.8|10564.8|10583.1|10568.1|10579.3|10564.3|3
1638324400000|2021-12-01 02:06:40|10579.3|10564.3|10569.3|10554.3|10579.3|10564.3|10569.3|10554.3|8
1638324410000|2021-12-01 02:06:50|||||||||4
1638324420000|2021-12-01 02:07:00|10565.2|10550.2|10565.2|10550.2|10565.2|10550.2|10565.2|10550.2|12
1638324430000|2021-12-01 02:07:10|10564.5|10549.5|10565.9|10550.9|10565.9|10550.9|10564.5|10549.5|2
1638324440000|2021-12-01 02:07:20|10568.8|10553.8|10569.6|10554.6|10569.8|10554.8|10568.8|10553.8|13
1638324450000|2021-12-01 02:07:30|10568.7|10553.7|10570|10555|10570|10555|10568.2|10553.2|24
1638324460000|2021-12-01 02:07:40|10570.6|10555.6|10574.8|10559.8|10574.8|10559.8|10570.6|10555.6|3
1638324470000|2021-12-01 02:07:50|10578.3|10563.3|10569.6|10554.6|10578.3|10563.3|10569.6|10550|45
1638324480000|2021-12-01 02:08:00|10569.4|10554.4|10563.5|10548.5|10569.4|10554.4|10563.5|10548.5|5
1638324490000|2021-12-01 02:08:10|10563.7|10548.7|10571.4|10556.4|10571.4|10556.4|10563.7|10548.7|8
1638324500000|2021-12-01 02:08:20|10571.9|10556.9|10568.5|10553.5|10572.3|10557.3|10568.5|10553.5|0
1638324510000|2021-12-01 02:08:30|10568.6|10553.6|10563.1|10548.1|10568.6|10553.6|10563.1|10548.1|8
1638324530000|2021-12-01 02:08:50|10563.5|10548.5|10563.6|10548.6|10563.6|10548.6|10563.5|10548.5|2
1638324560000|2021-12-01 02:09:20|10563.1|10548.1|10563.1|10548.1|10563.1|10548.1|10563.1|10548.1|0
1638324570000|2021-12-01 02:09:30|10564.6|10549.6|10560.6|10545.6|10564.6|10549.6|10560.6|10545.6|5
1638324580000|2021-12-01 02:09:40|10562.1|10547.1|10563.1|10548.1|10563.1|10548.1|10562.1|10547.1|1
1638324590000|2021-12-01 02:09:50|10563.5|10548.5|10563.5|10548.5|10563.5|10548.5|10563.5|10548.5|2
1638324600000|2021-12-01 02:10:00|10565.5|10550.5|10565.5|10550.5|10565.5|10550.5|10565.5|10550.5|1
1638324630000|2021-12-01 02:10:30|10566|10551|10566|10551|10566|10551|10566|10551|0
1638324640000|2021-12-01 02:10:40|10568.5|10553.5|10568|10553|10568.5|10553.5|10568|10553|2
1638324650000|2021-12-01 02:10:50|10568.4|10553.4|10569.5|10554.5|10569.5|10554.5|10568.4|10553.4|1
1638324660000|2021-12-01 02:11:00|10569.9|10554.9|10569.9|10554.9|10570.5|10555.5|10569.9|10554.9|1
1638324670000|2021-12-01 02:11:10|10570.4|10555.4|10570.8|10555.8|10570.8|10555.8|10570.4|10555.4|0
1638324680000|2021-12-01 02:11:20|10571.3|10556.3|10571.7|10556.7|10571.7|10556.7|10571.3|10556.3|1
1638324700000|2021-12-01 02:11:40|10574.2|10559.2|10573.9|10558.9|10576.4|10561.4|10573.9|10558.9|2
1638324710000|2021-12-01 02:11:50|10578.4|10563.4|10577.9|10562.9|10578.4|10563.4|10577.9|10562.9|6
1638324720000|2021-12-01 02:12:00|10576|10561|10577.9|10562.9|10577.9|10562.9|10575.9|10560.9|4
1638324730000|2021-12-01 02:12:10|10577.8|10562.8|10577.8|10562.8|10577.8|10562.8|10577.8|10562.8|0
1638324740000|2021-12-01 02:12:20|10578.3|10563.3|10577.9|10562.9|10578.3|10563.3|10577.9|10562.9|0
1638324750000|2021-12-01 02:12:30|10577.4|10562.4|10573.4|10558.4|10577.4|10562.4|10572.9|10557.9|7
1638324760000|2021-12-01 02:12:40|10573.9|10558.9|10571.4|10556.4|10573.9|10558.9|10571.4|10556.4|0
1638324770000|2021-12-01 02:12:50|||||||||1
1638324780000|2021-12-01 02:13:00|10570.9|10555.9|10570.4|10555.4|10570.9|10555.9|10570.4|10555.4|4
1638324800000|2021-12-01 02:13:20|10569.4|10554.4|10569.4|10554.4|10569.4|10554.4|10569.4|10554.4|6
1638324810000|2021-12-01 02:13:30|10569.9|10554.9|10569.9|10554.9|10569.9|10554.9|10569.9|10554.9|2
1638324820000|2021-12-01 02:13:40|10570|10555|10570.9|10555.9|10570.9|10555.9|10570|10555|12
1638324830000|2021-12-01 02:13:50|10571|10556|10570.4|10555.4|10571|10556|10570.4|10555.4|1
1638324840000|2021-12-01 02:14:00|10569.5|10554.5|10571.4|10556.4|10571.4|10556.4|10569.5|10554.5|3
1638324850000|2021-12-01 02:14:10|10571|10556|10569.9|10554.9|10571.4|10556.4|10569.5|10554.5|1
1638324860000|2021-12-01 02:14:20|10567|10552|10562.9|10547.9|10567|10552|10562.9|10547.9|30
1638324870000|2021-12-01 02:14:30|10562.4|10547.4|10554.5|10539.5|10562.4|10547.4|10554.5|10539.5|21
1638324880000|2021-12-01 02:14:40|10555|10540|10555|10540|10555|10540|10555|10540|1
1638324890000|2021-12-01 02:14:50|10554.1|10539.1|10554.5|10539.5|10554.5|10539.5|10554.1|10539.1|11
1638324900000|2021-12-01 02:15:00|10555|10540|10555|10540|10555|10540|10555|10540|1
1638324910000|2021-12-01 02:15:10|10555.4|10540.4|10555.8|10540.8|10555.9|10540.9|10555.4|10540.4|0
1638324920000|2021-12-01 02:15:20|10555.9|10540.9|10559.7|10544.7|10559.7|10544.7|10555.9|10540.9|4
1638324930000|2021-12-01 02:15:30|10558.7|10543.7|10558.7|10543.7|10558.7|10543.7|10558.3|10543.3|10
1638324950000|2021-12-01 02:15:50|10559.2|10544.2|10559.2|10544.2|10559.2|10544.2|10559.2|10544.2|1
1638324980000|2021-12-01 02:16:20|10561|10546|10561.7|10546.7|10561.7|10546.7|10561|10546|0
1638324990000|2021-12-01 02:16:30|10561.3|10546.3|10561.7|10546.7|10561.7|10546.7|10561.2|10546.2|0
1638325000000|2021-12-01 02:16:40|10562.2|10547.2|10561.7|10546.7|10562.2|10547.2|10561.2|10546.2|4
1638325010000|2021-12-01 02:16:50|10562.1|10547.1|10562.7|10547.7|10562.7|10547.7|10562.1|10547.1|3
1638325020000|2021-12-01 02:17:00|10563.2|10548.2|10563.2|10548.2|10563.2|10548.2|10563.2|10548.2|0
1638325030000|2021-12-01 02:17:10|10563.1|10548.1|10561.2|10546.2|10563.1|10548.1|10561.2|10546.2|1
1638325050000|2021-12-01 02:17:30|10560.3|10545.3|10560.3|10545.3|10560.3|10545.3|10560.3|10545.3|0
1638325060000|2021-12-01 02:17:40|10559.8|10544.8|10559.3|10544.3|10559.8|10544.8|10559.3|10544.3|0
1638325070000|2021-12-01 02:17:50|10558.8|10543.8|10558.8|10543.8|10558.8|10543.8|10558.8|10543.8|2
1638325080000|2021-12-01 02:18:00|10558.3|10543.3|10558.3|10543.3|10558.3|10543.3|10558.3|10543.3|0
1638325090000|2021-12-01 02:18:10|10557.8|10542.8|10557.8|10542.8|10557.8|10542.8|10557.8|10542.8|0
1638325110000|2021-12-01 02:18:30|10557.7|10542.7|10559.2|10544.2|10561.2|10546.2|10557.7|10542.7|1
1638325130000|2021-12-01 02:18:50|10559.7|10544.7|10559.2|10544.2|10559.7|10544.7|10559.2|10544.2|1
1638325140000|2021-12-01 02:19:00|10558.2|10543.2|10557.7|10542.7|10558.2|10543.2|10557.7|10542.7|1
1638325150000|2021-12-01 02:19:10|10557.2|10542.2|10557.2|10542.2|10557.2|10542.2|10557.2|10542.2|0
1638325160000|2021-12-01 02:19:20|10557.7|10542.7|10557.7|10542.7|10557.7|10542.7|10557.7|10542.7|0
1638325180000|2021-12-01 02:19:40|10559.6|10544.6|10559.7|10544.7|10559.7|10544.7|10559.6|10544.6|0
1638325190000|2021-12-01 02:19:50|10561.6|10546.6|10561.6|10546.6|10561.6|10546.6|10561.6|10546.6|1
1638325200000|2021-12-01 02:20:00|10561.7|10546.7|10563.6|10548.6|10563.6|10548.6|10561.7|10546.7|3
1638325210000|2021-12-01 02:20:10|10563.7|10548.7|10563.3|10548.3|10563.7|10548.7|10563.3|10548.3|1
1638325220000|2021-12-01 02:20:20|10561.4|10546.4|10561.3|10546.3|10561.4|10546.4|10561.3|10546.3|0
1638325230000|2021-12-01 02:20:30|10561.8|10546.8|10561.8|10546.8|10561.8|10546.8|10561.8|10546.8|0
1638325250000|2021-12-01 02:20:50|10563.3|10548.3|10563.3|10548.3|10563.3|10548.3|10563.3|10548.3|1
1638325270000|2021-12-01 02:21:10|10562.8|10547.8|10562.8|10547.8|10562.8|10547.8|10562.8|10547.8|0
1638325310000|2021-12-01 02:21:50|10563.3|10548.3|10563.3|10548.3|10563.3|10548.3|10563.3|10548.3|1
1638325320000|2021-12-01 02:22:00|10566.1|10551.1|10568.7|10553.7|10568.7|10553.7|10566.1|10551.1|9
1638325330000|2021-12-01 02:22:10|10569.2|10554.2|10569.7|10554.7|10569.7|10554.7|10569.2|10554.2|0
1638325340000|2021-12-01 02:22:20|10570.2|10555.2|10570.2|10555.2|10570.2|10555.2|10570.2|10555.2|0
1638325350000|2021-12-01 02:22:30|10568.4|10553.4|10567.8|10552.8|10568.4|10553.4|10567.8|10552.8|0
1638325360000|2021-12-01 02:22:40|10567.3|10552.3|10567.8|10552.8|10567.8|10552.8|10567.3|10552.3|0
1638325370000|2021-12-01 02:22:50|10568.2|10553.2|10568.7|10553.7|10568.7|10553.7|10568.2|10553.2|0
1638325380000|2021-12-01 02:23:00|||||||||1
1638325390000|2021-12-01 02:23:10|10569.7|10554.7|10567.7|10552.7|10569.7|10554.7|10567.3|10552.3|1
1638325410000|2021-12-01 02:23:30|10566.8|10551.8|10565.9|10550.9|10566.9|10551.9|10565.9|10550.9|2
1638325420000|2021-12-01 02:23:40|10566.8|10551.8|10565.9|10550.9|10566.8|10551.8|10565.9|10550.9|0
1638325430000|2021-12-01 02:23:50|10564.9|10549.9|10565|10550|10565|10550|10564.9|10549.9|4
1638325440000|2021-12-01 02:24:00|10565.4|10550.4|10569.5|10554.5|10569.5|10554.5|10565|10550|3
1638325450000|2021-12-01 02:24:10|10570.4|10555.4|10570.8|10555.8|10571.3|10556.3|10570.4|10555.4|0
1638325460000|2021-12-01 02:24:20|10571.3|10556.3|10571.3|10556.3|10571.3|10556.3|10571.3|10556.3|0
1638325470000|2021-12-01 02:24:30|10570|10555|10569.8|10554.8|10570|10555|10569.8|10554.8|0
1638325480000|2021-12-01 02:24:40|10564.5|10549.5|10564.5|10549.5|10564.5|10549.5|10564.5|10549.5|2
1638325490000|2021-12-01 02:24:50|10565|10550|10565|10550|10565|10550|10565|10550|0
1638325500000|2021-12-01 02:25:00|10565.5|10550.5|10566|10551|10566|10551|10565.5|10550.5|2
1638325560000|2021-12-01 02:26:00|10565.9|10550.9|10566.4|10551.4|10566.4|10551.4|10565.9|10550.9|0
1638325570000|2021-12-01 02:26:10|10566.9|10551.9|10565.9|10550.9|10566.9|10551.9|10565.9|10550.9|1
1638325580000|2021-12-01 02:26:20|10564.1|10549.1|10564|10549|10564.1|10549.1|10564|10549|0
1638325610000|2021-12-01 02:26:50|10566.9|10551.9|10566.9|10551.9|10566.9|10551.9|10566.9|10551.9|3
1638325620000|2021-12-01 02:27:00|10564.5|10549.5|10567.3|10552.3|10567.3|10552.3|10564.5|10549.5|5
1638325630000|2021-12-01 02:27:10|10566.9|10551.9|10566.8|10551.8|10566.9|10551.9|10566.8|10551.8|0
1638325640000|2021-12-01 02:27:20|10568.7|10553.7|10566.4|10551.4|10568.7|10553.7|10566.4|10551.4|1
1638325710000|2021-12-01 02:28:30|10565.9|10550.9|10565.9|10550.9|10565.9|10550.9|10565.9|10550.9|0
1638325720000|2021-12-01 02:28:40|10566.4|10551.4|10566.4|10551.4|10566.4|10551.4|10566.4|10551.4|0
1638325730000|2021-12-01 02:28:50|||||||||1
1638325750000|2021-12-01 02:29:10|10567.3|10552.3|10567.3|10552.3|10567.3|10552.3|10567.3|10552.3|4
1638325770000|2021-12-01 02:29:30|10566.4|10551.4|10565|10550|10566.4|10551.4|10565|10550|0
1638325780000|2021-12-01 02:29:40|10563.5|10548.5|10563.5|10548.5|10563.5|10548.5|10563.5|10548.5|9
1638325790000|2021-12-01 02:29:50|||||||||1
1638325800000|2021-12-01 02:30:00|10563.6|10548.6|10565|10550|10565|10550|10563.6|10548.6|2
1638325820000|2021-12-01 02:30:20|||||||||4
1638325830000|2021-12-01 02:30:30|10562|10547|10559.5|10544.5|10562|10547|10559.5|10544.5|1
1638325840000|2021-12-01 02:30:40|10558.6|10543.6|10557|10542|10558.6|10543.6|10557|10542|3
1638325850000|2021-12-01 02:30:50|||||||||2
1638325860000|2021-12-01 02:31:00|10555.6|10540.6|10556|10541|10556|10541|10555.6|10540.6|2
1638325910000|2021-12-01 02:31:50|10555.1|10540.1|10555|10540|10555.1|10540.1|10555|10540|1
1638325960000|2021-12-01 02:32:40|10554.9|10539.9|10544.5|10529.5|10554.9|10539.9|10544.5|10529.5|79
1638325970000|2021-12-01 02:32:50|10544.9|10529.9|10543|10528|10545|10530|10543|10528|9
1638325980000|2021-12-01 02:33:00|10541.8|10526.8|10541.8|10526.8|10541.8|10526.8|10541.8|10526.8|0
1638325990000|2021-12-01 02:33:10|10539.4|10524.4|10523.9|10508.9|10539.4|10524.4|10523.9|10504.3|18
1638326010000|2021-12-01 02:33:30|10523.8|10508.8|10522.8|10507.8|10523.8|10508.8|10522.8|10507.8|0
1638326020000|2021-12-01 02:33:40|10523.3|10508.3|10522.3|10507.3|10523.3|10508.3|10522.3|10507.3|15
1638326030000|2021-12-01 02:33:50|10521.6|10506.6|10522.3|10507.3|10522.3|10507.3|10521.6|10506.6|2
1638326040000|2021-12-01 02:34:00|10521.9|10506.9|10521.8|10506.8|10521.9|10506.9|10521.8|10506.8|0
1638326050000|2021-12-01 02:34:10|10521.3|10506.3|10521.3|10506.3|10521.3|10506.3|10521.3|10506.3|1
1638326060000|2021-12-01 02:34:20|10522.3|10507.3|10522.3|10507.3|10522.3|10507.3|10522.3|10507.3|0
1638326070000|2021-12-01 02:34:30|10522.4|10507.4|10522.3|10507.3|10522.4|10507.4|10521.9|10506.9|1
1638326080000|2021-12-01 02:34:40|10523.3|10508.3|10513.4|10498.4|10523.4|10508.4|10513.4|10498.4|9
1638326090000|2021-12-01 02:34:50|10512.9|10497.9|10508.5|10493.5|10512.9|10497.9|10508.5|10493.5|3
1638326100000|2021-12-01 02:35:00|10506.7|10491.7|10509.9|10494.9|10509.9|10494.9|10506.4|10491.4|2
1638326110000|2021-12-01 02:35:10|10511.4|10496.4|10514.2|10499.2|10514.2|10499.2|10511.4|10496.4|2
1638326120000|2021-12-01 02:35:20|10513.9|10498.9|10513.9|10498.9|10513.9|10498.9|10513.9|10498.9|0
1638326130000|2021-12-01 02:35:30|10519|10504|10515.4|10500.4|10519|10504|10515.4|10500.4|1
1638326150000|2021-12-01 02:35:50|10514.9|10499.9|10514.9|10499.9|10514.9|10499.9|10514.9|10499.9|0
1638326170000|2021-12-01 02:36:10|10512.4|10497.4|10511.9|10496.9|10512.4|10497.4|10510.9|10495.9|45
1638326180000|2021-12-01 02:36:20|10511.4|10496.4|10510.4|10495.4|10511.4|10496.4|10510.4|10495.4|0
1638326190000|2021-12-01 02:36:30|10508.4|10493.4|10507.9|10492.9|10508.9|10493.9|10507.9|10492.9|10
1638326200000|2021-12-01 02:36:40|10508.8|10493.8|10508.9|10493.9|10508.9|10493.9|10508.8|10493.8|0
1638326250000|2021-12-01 02:37:30|10510.2|10495.2|10510.4|10495.4|10510.4|10495.4|10510.2|10495.2|0
1638326260000|2021-12-01 02:37:40|10508.4|10493.4|10508.8|10493.8|10508.8|10493.8|10508.4|10493.4|1
1638326270000|2021-12-01 02:37:50|10508.4|10493.4|10508.4|10493.4|10508.4|10493.4|10508.4|10493.4|0
1638326280000|2021-12-01 02:38:00|10510.2|10495.2|10510.2|10495.2|10510.2|10495.2|10510.2|10495.2|0
1638326290000|2021-12-01 02:38:10|10510.4|10495.4|10510.4|10495.4|10510.4|10495.4|10510.4|10495.4|0
1638326330000|2021-12-01 02:38:50|10509.9|10494.9|10510.4|10495.4|10510.4|10495.4|10509.9|10494.9|1
1638326340000|2021-12-01 02:39:00|10509.9|10494.9|10504.7|10489.7|10509.9|10494.9|10504.4|10489.4|2
1638326350000|2021-12-01 02:39:10|10509.3|10494.3|10511.8|10496.8|10512.5|10497.5|10509.3|10494.3|3
1638326370000|2021-12-01 02:39:30|10511.9|10496.9|10511.9|10496.9|10511.9|10496.9|10511.9|10496.9|0
1638326390000|2021-12-01 02:39:50|10512.4|10497.4|10512.4|10497.4|10512.4|10497.4|10512.4|10497.4|0
1638326420000|2021-12-01 02:40:20|10512.3|10497.3|10512.4|10497.4|10512.4|10497.4|10512.3|10497.3|3
1638326430000|2021-12-01 02:40:30|||||||||10
1638326450000|2021-12-01 02:40:50|10511.9|10496.9|10509.7|10494.7|10511.9|10496.9|10509.2|10494.2|1
1638326460000|2021-12-01 02:41:00|10509.8|10494.8|10510.3|10495.3|10510.3|10495.3|10509.8|10494.8|0
1638326470000|2021-12-01 02:41:10|10510.4|10495.4|10510.4|10495.4|10510.4|10495.4|10509.9|10494.9|1
1638326480000|2021-12-01 02:41:20|10510.8|10495.8|10512.7|10497.7|10512.7|10497.7|10510.8|10495.8|7
1638326490000|2021-12-01 02:41:30|10513.2|10498.2|10513.2|10498.2|10513.2|10498.2|10513.2|10498.2|0
1638326550000|2021-12-01 02:42:30|10513.7|10498.7|10514.2|10499.2|10514.2|10499.2|10513.7|10498.7|0
1638326560000|2021-12-01 02:42:40|10515.6|10500.6|10513.9|10498.9|10515.7|10500.7|10513.9|10498.9|2
1638326570000|2021-12-01 02:42:50|10514.3|10499.3|10514.3|10499.3|10514.3|10499.3|10514.3|10499.3|0
1638326580000|2021-12-01 02:43:00|10514.8|10499.8|10514.8|10499.8|10514.8|10499.8|10514.8|10499.8|0
1638326590000|2021-12-01 02:43:10|10515.9|10500.9|10515.9|10500.9|10515.9|10500.9|10515.9|10500.9|0
1638326600000|2021-12-01 02:43:20|10534.6|10497.1|10535.6|10498.1|10535.6|10503.9|10528.9|10497.1|1
1638326610000|2021-12-01 02:43:30|10537.5|10500|10531.7|10506.7|10537.5|10506.7|10531.7|10500|0
1638326630000|2021-12-01 02:43:50|10529.8|10514.8|10529.8|10514.8|10529.8|10514.8|10529.8|10514.8|0
1638326640000|2021-12-01 02:44:00|10528.4|10513.4|10528.9|10513.9|10528.9|10513.9|10528.3|10513.3|2
1638326650000|2021-12-01 02:44:10|10535.2|10520.2|10535.2|10520.2|10535.2|10520.2|10535.2|10520.2|2
1638326660000|2021-12-01 02:44:20|10534.7|10519.7|10534.2|10519.2|10534.7|10519.7|10534.2|10519.2|0
1638326670000|2021-12-01 02:44:30|10534|10519|10530.3|10515.3|10534|10519|10530.3|10515.3|1
1638326680000|2021-12-01 02:44:40|10530.7|10515.7|10530.8|10515.8|10530.8|10515.8|10530.7|10515.7|1
1638326730000|2021-12-01 02:45:30|10549.6|10512.1|10546.8|10521.8|10550.6|10521.8|10545.2|10512.1|26
1638326740000|2021-12-01 02:45:40|10545.8|10520.8|10545.8|10520.8|10545.9|10526.8|10541.8|10520.8|0
1638326750000|2021-12-01 02:45:50|10546.3|10521.3|10541.8|10526.8|10546.3|10526.8|10540.8|10521.3|2
1638326760000|2021-12-01 02:46:00|10541.9|10526.9|10542.9|10527.9|10543.3|10528.3|10541.4|10526.4|10
1638326770000|2021-12-01 02:46:10|10542.4|10527.4|10542.4|10527.4|10542.4|10527.4|10542.4|10527.4|0
1638326780000|2021-12-01 02:46:20|10538.7|10523.7|10538.4|10523.4|10538.7|10523.7|10538.4|10523.4|0
1638326790000|2021-12-01 02:46:30|10541.9|10526.9|10541.9|10526.9|10541.9|10526.9|10541.9|10526.9|1
1638326800000|2021-12-01 02:46:40|10543.9|10528.9|10544.8|10529.8|10544.8|10529.8|10543.9|10528.9|0
1638326810000|2021-12-01 02:46:50|10545.7|10530.7|10546.8|10531.8|10546.8|10531.8|10545.7|10530.7|0
1638326830000|2021-12-01 02:47:10|10545.9|10530.9|10541.5|10526.5|10546.8|10531.8|10541.5|10526.5|1
1638326840000|2021-12-01 02:47:20|10540.4|10525.4|10540.4|10525.4|10540.4|10525.4|10540.4|10525.4|0
1638326850000|2021-12-01 02:47:30|10540.5|10525.5|10542.8|10527.8|10542.8|10527.8|10540.5|10525.5|0
1638326860000|2021-12-01 02:47:40|10544.9|10529.9|10544.9|10529.9|10544.9|10529.9|10544.9|10529.9|0
1638326900000|2021-12-01 02:48:20|10545.8|10530.8|10545.9|10530.9|10545.9|10530.9|10545.8|10530.8|0
1638326920000|2021-12-01 02:48:40|10544|10529|10543.9|10528.9|10544|10529|10543.9|10528.9|0
1638326930000|2021-12-01 02:48:50|10544.7|10529.7|10543.8|10528.8|10545.7|10530.7|10543.8|10528.8|1
1638326940000|2021-12-01 02:49:00|10539.8|10524.8|10542.3|10527.3|10542.3|10527.3|10539.8|10524.8|1
1638326950000|2021-12-01 02:49:10|10542.4|10527.4|10544.9|10529.9|10544.9|10529.9|10542.4|10527.4|0
1638326960000|2021-12-01 02:49:20|10545.4|10530.4|10543.5|10528.5|10545.4|10530.4|10543.5|10528.5|1
1638326970000|2021-12-01 02:49:30|10543.4|10528.4|10543.4|10528.4|10543.4|10528.4|10543.4|10528.4|0
1638326980000|2021-12-01 02:49:40|10541.3|10526.3|10536|10521|10541.3|10526.3|10536|10521|5
1638327010000|2021-12-01 02:50:10|10534.3|10519.3|10531.7|10516.7|10534.3|10519.3|10531.7|10516.7|1
1638327020000|2021-12-01 02:50:20|10529.8|10514.8|10531.7|10516.7|10531.7|10516.7|10529.8|10514.8|0
1638327050000|2021-12-01 02:50:50|10529.6|10514.6|10529.6|10514.6|10529.6|10514.6|10529.6|10514.6|1
1638327070000|2021-12-01 02:51:10|10529.7|10514.7|10529.6|10514.6|10529.7|10514.7|10527.8|10512.8|2
1638327080000|2021-12-01 02:51:20|10527.8|10512.8|10527.6|10512.6|10527.8|10512.8|10527.6|10512.6|0
1638327090000|2021-12-01 02:51:30|10523|10508|10524.9|10509.9|10524.9|10509.9|10523|10508|1
1638327100000|2021-12-01 02:51:40|10525.3|10510.3|10525.3|10510.3|10525.3|10510.3|10525.3|10510.3|1
1638327110000|2021-12-01 02:51:50|10522.5|10507.5|10521|10506|10522.5|10507.5|10521|10506|0
1638327120000|2021-12-01 02:52:00|10522.8|10507.8|10523|10508|10523.6|10508.6|10522.5|10507.5|2
1638327160000|2021-12-01 02:52:40|10521|10506|10523.5|10508.5|10523.5|10508.5|10521|10506|1
1638327170000|2021-12-01 02:52:50|||||||||1
1638327200000|2021-12-01 02:53:20|10521|10506|10523.9|10508.9|10523.9|10508.9|10521|10506|2
1638327210000|2021-12-01 02:53:30|10522.3|10507.3|10522.3|10507.3|10522.3|10507.3|10522.3|10507.3|22
1638327220000|2021-12-01 02:53:40|10520.3|10505.3|10523.8|10508.8|10523.8|10508.8|10520.3|10505.3|0
1638327230000|2021-12-01 02:53:50|10522|10507|10525.3|10510.3|10525.3|10510.3|10521.8|10506.8|5
1638327240000|2021-12-01 02:54:00|10524.3|10509.3|10523.8|10508.8|10524.3|10509.3|10523.8|10508.8|0
1638327260000|2021-12-01 02:54:20|10523.6|10508.6|10521.3|10506.3|10523.6|10508.6|10521.3|10506.3|1
1638327270000|2021-12-01 02:54:30|10521.8|10506.8|10521.8|10506.8|10521.8|10506.8|10521.8|10506.8|0
1638327280000|2021-12-01 02:54:40|10513.3|10498.3|10513.3|10498.3|10513.3|10498.3|10513.3|10498.3|1
1638327320000|2021-12-01 02:55:20|10513.7|10498.7|10520.2|10505.2|10520.2|10505.2|10513.7|10498.7|1
1638327330000|2021-12-01 02:55:30|10520.7|10505.7|10520.7|10505.7|10520.7|10505.7|10520.7|10505.7|0
1638327350000|2021-12-01 02:55:50|10521.3|10506.3|10521.3|10506.3|10521.3|10506.3|10521.3|10506.3|0
1638327360000|2021-12-01 02:56:00|10520.8|10505.8|10520.8|10505.8|10520.8|10505.8|10520.8|10505.8|0
1638327390000|2021-12-01 02:56:30|||||||||1
1638327400000|2021-12-01 02:56:40|||||||||2
1638327410000|2021-12-01 02:56:50|||||||||1
1638327420000|2021-12-01 02:57:00|||||||||2
1638327430000|2021-12-01 02:57:10|10522.2|10507.2|10522.2|10507.2|10522.2|10507.2|10522.2|10507.2|0
1638327450000|2021-12-01 02:57:30|10522.3|10507.3|10522.3|10507.3|10522.3|10507.3|10522.3|10507.3|0
1638327460000|2021-12-01 02:57:40|10521.8|10506.8|10522.2|10507.2|10522.2|10507.2|10521.8|10506.8|3
1638327470000|2021-12-01 02:57:50|10522.1|10507.1|10522.1|10507.1|10522.2|10507.2|10522.1|10507.1|4
1638327480000|2021-12-01 02:58:00|10522.2|10507.2|10522.2|10507.2|10522.2|10507.2|10522.2|10507.2|0
1638327490000|2021-12-01 02:58:10|10521.2|10506.2|10519.7|10504.7|10521.2|10506.2|10519.7|10504.7|1
1638327530000|2021-12-01 02:58:50|10528.6|10513.6|10528.6|10513.6|10528.6|10513.6|10528.6|10513.6|14
1638327540000|2021-12-01 02:59:00|10528.7|10513.7|10526.7|10511.7|10528.7|10513.7|10526.7|10511.7|1
1638327550000|2021-12-01 02:59:10|10527.2|10512.2|10530.7|10515.7|10530.7|10515.7|10527.2|10512.2|7
1638327560000|2021-12-01 02:59:20|10530.2|10515.2|10530.7|10515.7|10530.7|10515.7|10530.2|10515.2|12
1638327570000|2021-12-01 02:59:30|10529.8|10514.8|10533.1|10518.1|10533.1|10518.1|10529.7|10514.7|3
1638327580000|2021-12-01 02:59:40|10535.1|10520.1|10538|10523|10538|10523|10535.1|10520.1|4
1638327600000|2021-12-01 03:00:00|10537.9|10522.9|10541.6|10516.6|10541.6|10522.9|10530.1|10515|6
1638327610000|2021-12-01 03:00:10|10534.2|10519.2|10553.5|10538.5|10553.5|10538.5|10533.1|10518.1|39
1638327620000|2021-12-01 03:00:20|10555|10540|10555|10540|10555|10540|10555|10540|2
1638327630000|2021-12-01 03:00:30|10551.5|10536.5|10551.4|10536.4|10551.5|10536.5|10551.4|10536.4|2
1638327640000|2021-12-01 03:00:40|||||||||1
1638327660000|2021-12-01 03:01:00|10551.5|10536.5|10553.8|10538.8|10553.8|10538.8|10551.5|10536.5|8
1638327670000|2021-12-01 03:01:10|10557.6|10542.6|10559|10544|10559|10544|10557.6|10542.6|1
1638327680000|2021-12-01 03:01:20|10559.5|10544.5|10563.8|10548.8|10568.2|10553.2|10559.5|10544.5|2
1638327690000|2021-12-01 03:01:30|10562.9|10547.9|10562.9|10547.9|10562.9|10547.9|10562.9|10547.9|0
1638327720000|2021-12-01 03:02:00|10566.3|10551.3|10567.7|10552.7|10567.7|10552.7|10566.3|10551.3|9
1638327740000|2021-12-01 03:02:20|10565.7|10550.7|10566.1|10551.1|10566.1|10551.1|10565.7|10550.7|20
1638327750000|2021-12-01 03:02:30|10566.2|10551.2|10566.2|10551.2|10566.2|10551.2|10566.2|10551.2|5
1638327760000|2021-12-01 03:02:40|10566.4|10551.4|10572.8|10557.8|10572.8|10557.8|10566.4|10551.4|2
1638327790000|2021-12-01 03:03:10|10575.1|10560.1|10575.1|10560.1|10575.1|10560.1|10575.1|10560.1|10
1638327810000|2021-12-01 03:03:30|10575.2|10560.2|10575.2|10560.2|10577.7|10562.7|10575.2|10560.2|7
1638327820000|2021-12-01 03:03:40|||||||||1
1638327830000|2021-12-01 03:03:50|10577.5|10562.5|10577.7|10562.7|10577.7|10562.7|10577.5|10562.5|0
1638327840000|2021-12-01 03:04:00|10579.1|10564.1|10576.6|10561.6|10579.1|10564.1|10576.6|10561.6|2
1638327860000|2021-12-01 03:04:20|10584|10569|10584.9|10569.9|10584.9|10569.9|10584|10569|15
1638327870000|2021-12-01 03:04:30|10585.4|10570.4|10585|10570|10585.4|10570.4|10584.9|10569.9|8
1638327880000|2021-12-01 03:04:40|10584.7|10569.7|10576.6|10561.6|10584.7|10569.7|10576.6|10561.6|10
1638327890000|2021-12-01 03:04:50|||||||||2
1638327900000|2021-12-01 03:05:00|10578|10563|10579.2|10564.2|10579.2|10564.2|10578|10563|0
1638327910000|2021-12-01 03:05:10|10579.1|10564.1|10579.1|10564.1|10579.1|10564.1|10579.1|10564.1|0
1638327920000|2021-12-01 03:05:20|10577.7|10562.7|10577.7|10562.7|10577.7|10562.7|10577.7|10562.7|0
1638327940000|2021-12-01 03:05:40|10575.9|10560.9|10577.7|10562.7|10577.7|10562.7|10575.9|10560.9|2
1638327960000|2021-12-01 03:06:00|10576.8|10561.8|10576.8|10561.8|10576.8|10561.8|10576.8|10561.8|0
1638327980000|2021-12-01 03:06:20|10579.2|10564.2|10579.2|10564.2|10579.2|10564.2|10579.2|10564.2|1
1638327990000|2021-12-01 03:06:30|||||||||2
1638328000000|2021-12-01 03:06:40|||||||||1
1638328010000|2021-12-01 03:06:50|10578.8|10563.8|10578.7|10563.7|10578.8|10563.8|10578.7|10563.7|13
1638328020000|2021-12-01 03:07:00|||||||||3
1638328030000|2021-12-01 03:07:10|10580.5|10565.5|10580.5|10565.5|10580.5|10565.5|10580.5|10565.5|4
1638328040000|2021-12-01 03:07:20|10578.7|10563.7|10578.7|10563.7|10578.7|10563.7|10578.7|10563.7|1
1638328050000|2021-12-01 03:07:30|10578.4|10563.4|10571.9|10556.9|10578.4|10563.4|10571.9|10556.9|2
1638328060000|2021-12-01 03:07:40|10571.4|10556.4|10569.9|10554.9|10571.4|10556.4|10566.8|10551.8|0
1638328070000|2021-12-01 03:07:50|10566.7|10551.7|10569.2|10554.2|10569.2|10554.2|10566.7|10551.7|0
1638328080000|2021-12-01 03:08:00|10566.4|10551.4|10568|10553|10568|10553|10566.4|10551.4|0
1638328090000|2021-12-01 03:08:10|10568.2|10553.2|10568.2|10553.2|10568.2|10553.2|10568.2|10553.2|0
1638328100000|2021-12-01 03:08:20|10566.2|10551.2|10567.2|10552.2|10567.2|10552.2|10566.2|10551.2|0
1638328110000|2021-12-01 03:08:30|10566.2|10551.2|10569.2|10554.2|10569.2|10554.2|10566.2|10551.2|0
1638328130000|2021-12-01 03:08:50|10566.5|10551.5|10568.1|10553.1|10568.1|10553.1|10566.5|10551.5|0
1638328140000|2021-12-01 03:09:00|10568.2|10553.2|10568.2|10553.2|10568.2|10553.2|10568.2|10553.2|0
1638328280000|2021-12-01 03:11:20|10566.2|10551.2|10569.2|10554.2|10569.2|10554.2|10566.2|10551.2|0
1638328300000|2021-12-01 03:11:40|10566.5|10551.5|10568.7|10553.7|10568.7|10553.7|10566.5|10551.5|0
1638328350000|2021-12-01 03:12:30|10568.3|10553.3|10568.3|10553.3|10568.3|10553.3|10568.3|10553.3|0
1638328360000|2021-12-01 03:12:40|10561.5|10546.5|10561.5|10546.5|10561.5|10546.5|10561.5|10546.5|1
1638328380000|2021-12-01 03:13:00|||||||||1
1638328390000|2021-12-01 03:13:10|||||||||1
1638328410000|2021-12-01 03:13:30|||||||||6
1638328440000|2021-12-01 03:14:00|10567.4|10552.4|10567.4|10552.4|10567.4|10552.4|10567.4|10552.4|7
1638328450000|2021-12-01 03:14:10|10568.3|10553.3|10567.9|10552.9|10568.3|10553.3|10567.9|10552.9|0
1638328460000|2021-12-01 03:14:20|10567.8|10552.8|10567.8|10552.8|10567.8|10552.8|10567.8|10552.8|0
1638328480000|2021-12-01 03:14:40|10567.9|10552.9|10567.9|10552.9|10567.9|10552.9|10567.9|10552.9|0
1638328560000|2021-12-01 03:16:00|10567|10552|10567|10552|10567|10552|10567|10552|0
1638328630000|2021-12-01 03:17:10|10566|10551|10566|10551|10566|10551|10566|10551|0
1638328650000|2021-12-01 03:17:30|10566.9|10551.9|10567|10552|10567|10552|10566.9|10551.9|0
1638328660000|2021-12-01 03:17:40|10567.8|10552.8|10567.5|10552.5|10568.3|10553.3|10567.5|10552.5|1
1638328670000|2021-12-01 03:17:50|10567.9|10552.9|10568|10553|10568.4|10553.4|10567.9|10552.9|0
1638328700000|2021-12-01 03:18:20|10568.9|10553.9|10568.5|10553.5|10568.9|10553.9|10568.5|10553.5|0
1638328710000|2021-12-01 03:18:30|10568.4|10553.4|10568.4|10553.4|10568.4|10553.4|10568.4|10553.4|0
1638328720000|2021-12-01 03:18:40|10568.9|10553.9|10567.5|10552.5|10568.9|10553.9|10567.5|10552.5|0
1638328730000|2021-12-01 03:18:50|10568.8|10553.8|10568.9|10553.9|10568.9|10553.9|10568.4|10553.4|2
1638328740000|2021-12-01 03:19:00|10569|10554|10570.6|10555.6|10570.6|10555.6|10569|10554|17
1638328750000|2021-12-01 03:19:10|10570.2|10555.2|10570.2|10555.2|10570.2|10555.2|10570.2|10555.2|1
1638328760000|2021-12-01 03:19:20|10570.1|10555.1|10571.6|10556.6|10571.6|10556.6|10570.1|10555.1|5
1638328770000|2021-12-01 03:19:30|10570.6|10555.6|10570.6|10555.6|10570.6|10555.6|10570.6|10555.6|1
1638328780000|2021-12-01 03:19:40|||||||||1
1638328790000|2021-12-01 03:19:50|10570.7|10555.7|10581.7|10566.7|10581.7|10566.7|10570.7|10555.7|52
1638328800000|2021-12-01 03:20:00|10582.6|10567.6|10582.7|10567.7|10582.7|10567.7|10582.6|10567.6|0
1638328810000|2021-12-01 03:20:10|10583.6|10568.6|10585.1|10570.1|10585.1|10570.1|10583.6|10568.6|5
1638328820000|2021-12-01 03:20:20|10585.2|10570.2|10585.2|10570.2|10585.2|10570.2|10585.2|10570.2|17
1638328830000|2021-12-01 03:20:30|10586.7|10571.7|10586.7|10571.7|10586.7|10571.7|10586.7|10571.7|4
1638328840000|2021-12-01 03:20:40|10587.2|10572.2|10587.7|10572.7|10587.7|10572.7|10587.2|10572.2|0
1638328860000|2021-12-01 03:21:00|10588.2|10573.2|10588.7|10573.7|10588.7|10573.7|10588.2|10573.2|0
1638328870000|2021-12-01 03:21:10|10589.2|10574.2|10584.2|10569.2|10589.2|10574.2|10581.9|10562.3|2
1638328880000|2021-12-01 03:21:20|10584.7|10569.7|10585.2|10570.2|10585.2|10570.2|10584.7|10569.7|0
1638328910000|2021-12-01 03:21:50|10585.7|10570.7|10588.7|10573.7|10588.7|10573.7|10585.7|10570.7|2
1638328930000|2021-12-01 03:22:10|10589.2|10574.2|10589.2|10574.2|10589.2|10574.2|10589.2|10574.2|0
1638328950000|2021-12-01 03:22:30|10589.3|10574.3|10590.2|10575.2|10590.2|10575.2|10589.3|10574.3|2
1638328960000|2021-12-01 03:22:40|10590.4|10575.4|10605.8|10590.8|10606.1|10591.1|10590.4|10575.4|4
1638328970000|2021-12-01 03:22:50|10601.3|10586.3|10603.3|10588.3|10603.3|10588.3|10600.3|10585.3|1
1638328980000|2021-12-01 03:23:00|10601.8|10586.8|10601.8|10586.8|10601.8|10586.8|10601.8|10586.8|0
1638328990000|2021-12-01 03:23:10|10603.2|10588.2|10603.8|10578.8|10606.4|10591.4|10603.2|10578.3|3
1638329000000|2021-12-01 03:23:20|10605.9|10590.9|10605.9|10590.9|10605.9|10590.9|10605.9|10590.9|2
1638329010000|2021-12-01 03:23:30|10605.8|10590.8|10606.2|10581.2|10606.2|10591.2|10604.8|10581.2|1
1638329020000|2021-12-01 03:23:40|10606.7|10581.7|10626.1|10588.6|10627|10591.7|10606.6|10576.5|13
1638329030000|2021-12-01 03:23:50|10626|10588.5|10627.7|10602.7|10633.5|10602.8|10626|10588.5|24
1638329040000|2021-12-01 03:24:00|10622.2|10607.2|10624.2|10599.2|10624.4|10608.7|10621.2|10599.2|1
1638329050000|2021-12-01 03:24:10|10631.2|10616.2|10632.7|10617.7|10632.7|10617.7|10631.2|10616.2|14
1638329060000|2021-12-01 03:24:20|10632.3|10617.3|10629.2|10604.2|10633.9|10617.3|10628.1|10595.4|1
1638329070000|2021-12-01 03:24:30|10625.7|10610.7|10630.2|10615.2|10630.2|10615.2|10624.2|10609.2|0
1638329080000|2021-12-01 03:24:40|10636.2|10621.2|10629.7|10614.7|10636.2|10621.2|10629.1|10606.3|132
1638329090000|2021-12-01 03:24:50|10629.2|10614.2|10628.7|10613.7|10629.2|10614.2|10628.7|10613.7|0
1638329100000|2021-12-01 03:25:00|10634|10603.7|10629.1|10614.1|10634.8|10614.1|10625.8|10596.1|45
1638329110000|2021-12-01 03:25:10|10629.3|10614.3|10636.9|10621.9|10640.8|10622.3|10629.3|10614.3|51
1638329120000|2021-12-01 03:25:20|10637.4|10622.4|10637.9|10622.9|10637.9|10622.9|10637.4|10622.4|0
1638329130000|2021-12-01 03:25:30|10648.8|10633.8|10651.6|10636.6|10651.6|10636.6|10648.8|10633.8|38
1638329140000|2021-12-01 03:25:40|10650.6|10635.6|10637.6|10622.6|10650.6|10635.6|10637.1|10622.1|20
1638329150000|2021-12-01 03:25:50|10638.6|10623.6|10660.4|10645.4|10660.4|10645.4|10638.6|10623.6|2
1638329160000|2021-12-01 03:26:00|10661.2|10646.2|10649.7|10634.7|10666.4|10646.2|10649.2|10627.2|3
1638329170000|2021-12-01 03:26:10|10644.7|10624.7|10650.7|10635.7|10650.7|10635.7|10644.7|10624.7|0
1638329180000|2021-12-01 03:26:20|10650.2|10635.2|10650.7|10635.7|10650.7|10635.7|10650.2|10635.2|1
1638329190000|2021-12-01 03:26:30|10655.9|10618.4|10631.4|10593.9|10655.9|10625.7|10629.1|10593.9|13
1638329200000|2021-12-01 03:26:40|10632.3|10594.8|10629.2|10604.2|10632.5|10604.7|10629.2|10594.8|0
1638329240000|2021-12-01 03:27:20|10628.9|10603.9|10632.5|10595|10632.5|10603.9|10627.3|10589.8|1
1638329250000|2021-12-01 03:27:30|10625.2|10600.2|10625.2|10600.2|10625.2|10600.2|10625.2|10600.2|0
1638329260000|2021-12-01 03:27:40|10624.8|10599.8|10624.7|10599.7|10624.8|10599.8|10624.7|10599.7|0
1638329270000|2021-12-01 03:27:50|10624.3|10599.3|10625.9|10588.4|10625.9|10599.3|10624.3|10588.4|1
1638329280000|2021-12-01 03:28:00|10626.9|10589.4|10626.9|10589.4|10626.9|10589.4|10626.9|10589.4|0
1638329290000|2021-12-01 03:28:10|10627.5|10590|10623.1|10598.1|10627.5|10598.1|10622.4|10584.9|2
1638329310000|2021-12-01 03:28:30|10623.2|10598.2|10620.4|10582.9|10623.2|10598.2|10611.9|10574.4|15
1638329320000|2021-12-01 03:28:40|10620.5|10583|10622.9|10585.4|10622.9|10585.4|10620.4|10582.9|12
1638329330000|2021-12-01 03:28:50|10623.4|10585.9|10644.2|10619.2|10650.7|10630.7|10623.4|10585.9|33
1638329340000|2021-12-01 03:29:00|10643.7|10618.7|10659.9|10622.4|10660.1|10645.1|10643.7|10618.7|50
1638329350000|2021-12-01 03:29:10|10660.4|10622.9|10642.2|10627.2|10660.4|10635.7|10642.2|10617.9|2
1638329360000|2021-12-01 03:29:20|10638.7|10623.7|10642.3|10617.3|10658.7|10643.7|10638.7|10603.5|39
1638329370000|2021-12-01 03:29:30|10642.2|10617.2|10647.4|10609.9|10647.9|10617.2|10636.5|10599|25
1638329380000|2021-12-01 03:29:40|10639.6|10602.1|10656.2|10641.2|10658.7|10643.7|10639.1|10601.6|4
1638329390000|2021-12-01 03:29:50|10656.4|10641.4|10658.7|10643.7|10658.7|10643.7|10656.4|10641.4|2
1638329400000|2021-12-01 03:30:00|10657.6|10642.6|10659.4|10621.9|10659.4|10642.6|10646.5|10609|6
1638329410000|2021-12-01 03:30:10|10660.4|10622.9|10657.7|10642.7|10660.4|10643.2|10657.7|10622.9|8
1638329420000|2021-12-01 03:30:20|||||||||1
1638329430000|2021-12-01 03:30:30|10657.6|10642.6|10657.1|10642.1|10657.6|10642.6|10657.1|10642.1|1
1638329440000|2021-12-01 03:30:40|10652.2|10614.7|10641.4|10603.9|10652.6|10615.1|10639.2|10601.7|2
1638329450000|2021-12-01 03:30:50|10642.4|10604.9|10647.4|10609.9|10647.4|10609.9|10641.4|10603.9|1
1638329460000|2021-12-01 03:31:00|10651.4|10613.9|10649.7|10624.7|10651.4|10624.7|10649.7|10613.4|0
1638329470000|2021-12-01 03:31:10|10650.2|10625.2|10650.2|10625.2|10650.2|10625.2|10650.2|10625.2|10
1638329480000|2021-12-01 03:31:20|10651.1|10626.1|10657.2|10642.2|10657.2|10642.2|10651.1|10626.1|3
1638329490000|2021-12-01 03:31:30|||||||||1
1638329500000|2021-12-01 03:31:40|10656.7|10641.7|10669.9|10644.9|10670.1|10652.4|10656.7|10641.7|15
1638329510000|2021-12-01 03:31:50|10670.4|10645.4|10670.4|10645.4|10670.4|10645.4|10670.4|10645.4|24
1638329520000|2021-12-01 03:32:00|10669.2|10631.7|10671.7|10634.2|10671.7|10634.2|10669.2|10631.7|7
1638329530000|2021-12-01 03:32:10|10673.1|10635.6|10690|10665|10690|10665|10673.1|10635.6|31
1638329540000|2021-12-01 03:32:20|10686.9|10671.9|10686.1|10671.1|10687|10672|10686.1|10671.1|0
1638329550000|2021-12-01 03:32:30|10685.6|10670.6|10683.1|10668.1|10685.6|10670.6|10683.1|10668.1|0
1638329560000|2021-12-01 03:32:40|10682.6|10667.6|10687.1|10672.1|10687.1|10672.1|10680.6|10665.6|7
1638329570000|2021-12-01 03:32:50|10686.7|10671.7|10682.1|10667.1|10686.7|10671.7|10680.6|10665.6|2
1638329580000|2021-12-01 03:33:00|10682.6|10667.6|10683.1|10668.1|10683.1|10668.1|10682.6|10667.6|1
1638329590000|2021-12-01 03:33:10|10683.6|10668.6|10683.6|10668.6|10683.6|10668.6|10683.6|10668.6|0
1638329610000|2021-12-01 03:33:30|10684.4|10669.4|10709.5|10684.5|10710|10685|10684.4|10669.4|86
1638329620000|2021-12-01 03:33:40|10713.3|10675.8|10706|10681|10713.3|10681.6|10706|10675.8|6
1638329630000|2021-12-01 03:33:50|10705.5|10680.5|10705|10680|10705.5|10680.5|10705|10680|0
1638329640000|2021-12-01 03:34:00|10704.1|10679.1|10701.9|10686.9|10704.1|10687.4|10692.2|10677.2|3
1638329650000|2021-12-01 03:34:10|10703.3|10688.3|10697.5|10682.5|10703.3|10688.3|10697.5|10682.5|1
1638329660000|2021-12-01 03:34:20|||||||||1
1638329670000|2021-12-01 03:34:30|10692|10677|10687.2|10672.2|10696.6|10677|10687.2|10671.6|1
1638329700000|2021-12-01 03:35:00|10687.3|10672.3|10687.3|10672.3|10687.3|10672.3|10687.3|10672.3|0
1638329800000|2021-12-01 03:36:40|10685.9|10670.9|10687.3|10672.3|10687.3|10672.3|10685.9|10670.9|5
1638329810000|2021-12-01 03:36:50|10688.3|10673.3|10686.9|10671.9|10688.8|10673.8|10686.9|10671.9|0
1638329830000|2021-12-01 03:37:10|10687.9|10672.9|10685.5|10670.5|10688.4|10673.4|10685.5|10670.5|0
1638329860000|2021-12-01 03:37:40|10685.3|10670.3|10685.3|10670.3|10685.3|10670.3|10685.3|10670.3|0
1638329890000|2021-12-01 03:38:10|10685.8|10670.8|10685.8|10670.8|10685.8|10670.8|10685.8|10670.8|0
1638329910000|2021-12-01 03:38:30|10685.9|10670.9|10685.9|10670.9|10685.9|10670.9|10685.9|10670.9|0
1638329930000|2021-12-01 03:38:50|||||||||1
1638329960000|2021-12-01 03:39:20|10682.9|10667.9|10682.9|10667.9|10682.9|10667.9|10682.9|10667.9|26
1638329970000|2021-12-01 03:39:30|10682.4|10667.4|10682.4|10667.4|10682.4|10667.4|10682.4|10667.4|1
1638330000000|2021-12-01 03:40:00|10682.9|10667.9|10681.9|10666.9|10682.9|10667.9|10681.9|10666.9|3
1638330030000|2021-12-01 03:40:30|10681.5|10666.5|10681.5|10666.5|10681.5|10666.5|10681.5|10666.5|0
1638330040000|2021-12-01 03:40:40|10681|10666|10681|10666|10681|10666|10681|10666|0
1638330050000|2021-12-01 03:40:50|||||||||1
1638330130000|2021-12-01 03:42:10|10681.5|10666.5|10681.5|10666.5|10682|10667|10681.5|10666.5|0
1638330140000|2021-12-01 03:42:20|10680.6|10665.6|10681.1|10666.1|10681.1|10666.1|10680.6|10665.6|0
1638330150000|2021-12-01 03:42:30|10680.1|10665.1|10680.1|10665.1|10680.6|10665.6|10680.1|10665.1|0
1638330160000|2021-12-01 03:42:40|10681|10666|10680.1|10665.1|10681.1|10666.1|10680.1|10665.1|0
1638330170000|2021-12-01 03:42:50|10679.6|10664.6|10679.6|10664.6|10679.6|10664.6|10679.6|10664.6|2
1638330190000|2021-12-01 03:43:10|10679.4|10664.4|10678.8|10663.8|10679.4|10664.4|10678.8|10663.8|0
1638330210000|2021-12-01 03:43:30|10679.1|10664.1|10679.1|10664.1|10679.1|10664.1|10679.1|10664.1|0
1638330220000|2021-12-01 03:43:40|10678.6|10663.6|10678.6|10663.6|10678.6|10663.6|10678.6|10663.6|1
1638330230000|2021-12-01 03:43:50|||||||||13
1638330240000|2021-12-01 03:44:00|10678.1|10663.1|10677.6|10662.6|10678.1|10663.1|10677.6|10662.6|1
1638330270000|2021-12-01 03:44:30|10673.1|10658.1|10670.6|10655.6|10673.1|10658.1|10670.6|10655.6|15
1638330290000|2021-12-01 03:44:50|||||||||2
1638330300000|2021-12-01 03:45:00|10671.6|10656.6|10672.6|10657.6|10672.6|10657.6|10671.6|10656.6|5
1638330310000|2021-12-01 03:45:10|||||||||1
1638330370000|2021-12-01 03:46:10|10665.7|10650.7|10662.6|10647.6|10665.7|10650.7|10662.6|10647.6|23
1638330380000|2021-12-01 03:46:20|10667.2|10652.2|10667.2|10652.2|10667.6|10652.6|10667.1|10652.1|0
1638330390000|2021-12-01 03:46:30|10667.6|10652.6|10668.1|10653.1|10668.1|10653.1|10667.1|10652.1|0
1638330400000|2021-12-01 03:46:40|10668.6|10653.6|10668.6|10653.6|10668.6|10653.6|10668.6|10653.6|0
1638330450000|2021-12-01 03:47:30|10668.4|10653.4|10668.4|10653.4|10668.4|10653.4|10668.4|10653.4|0
1638330460000|2021-12-01 03:47:40|10667.9|10652.9|10667.7|10652.7|10667.9|10652.9|10667.7|10652.7|0
1638330480000|2021-12-01 03:48:00|10668|10653|10668|10653|10668|10653|10668|10653|0
1638330510000|2021-12-01 03:48:30|||||||||1
1638330520000|2021-12-01 03:48:40|||||||||1
1638330530000|2021-12-01 03:48:50|10676.6|10661.6|10676.6|10661.6|10676.6|10661.6|10676.6|10661.6|1
1638330540000|2021-12-01 03:49:00|10676.5|10661.5|10676.5|10661.5|10676.5|10661.5|10676.5|10661.5|0
1638330550000|2021-12-01 03:49:10|10673|10658|10675.5|10660.5|10675.5|10660.5|10673|10658|0
1638330600000|2021-12-01 03:50:00|10675.6|10660.6|10675.6|10660.6|10675.6|10660.6|10675.6|10660.6|0
1638330700000|2021-12-01 03:51:40|10676.6|10661.6|10676.6|10661.6|10676.6|10661.6|10676.6|10661.6|0
1638330730000|2021-12-01 03:52:10|10676.2|10661.2|10677.2|10662.2|10677.2|10662.2|10676.2|10661.2|0
1638330760000|2021-12-01 03:52:40|10677.3|10662.3|10683.5|10668.5|10683.5|10668.5|10677.3|10662.3|2
1638330770000|2021-12-01 03:52:50|10684.5|10669.5|10685.5|10670.5|10685.5|10670.5|10684.5|10669.5|10
1638330780000|2021-12-01 03:53:00|10691.8|10666.8|10693.8|10678.8|10693.8|10678.8|10691.8|10666.8|11
1638330790000|2021-12-01 03:53:10|10688.8|10673.8|10696.1|10671.1|10696.1|10673.8|10688.4|10670.6|1
1638330800000|2021-12-01 03:53:20|10696.6|10671.6|10696.6|10671.6|10696.6|10671.6|10696.6|10671.6|0
1638330810000|2021-12-01 03:53:30|10702|10687|10703|10688|10703|10688|10702|10687|4
1638330820000|2021-12-01 03:53:40|||||||||22
1638330830000|2021-12-01 03:53:50|10704|10689|10703.1|10678.1|10704|10689|10703.1|10678.1|5
1638330840000|2021-12-01 03:54:00|10702.7|10677.7|10698.6|10683.6|10702.7|10683.6|10698.6|10677.7|3
1638330850000|2021-12-01 03:54:10|10699.1|10684.1|10699.6|10684.6|10699.6|10684.6|10699.1|10684.1|0
1638330860000|2021-12-01 03:54:20|10700.6|10685.6|10700.1|10685.1|10700.6|10685.6|10700.1|10685.1|0
1638330880000|2021-12-01 03:54:40|10707|10692|10707.1|10692.1|10707.1|10692.1|10707|10692|2
1638330890000|2021-12-01 03:54:50|10707|10692|10707.4|10692.4|10707.4|10692.4|10706.9|10691.9|6
1638330900000|2021-12-01 03:55:00|10707|10692|10701|10686|10707|10692|10701|10686|3
1638330910000|2021-12-01 03:55:10|10701.5|10686.5|10707.1|10692.1|10707.1|10692.1|10701.5|10686.5|6
1638330920000|2021-12-01 03:55:20|||||||||5
1638330930000|2021-12-01 03:55:30|10707.6|10692.6|10707.6|10692.6|10707.6|10692.6|10707.6|10692.6|0
1638330940000|2021-12-01 03:55:40|10707.7|10692.7|10707.7|10692.7|10707.7|10692.7|10707.7|10692.7|7
1638330950000|2021-12-01 03:55:50|10705.4|10690.4|10705.8|10690.8|10705.8|10690.8|10704.9|10689.9|0
1638330970000|2021-12-01 03:56:10|10706.3|10691.3|10706.3|10691.3|10706.3|10691.3|10706.3|10691.3|0
1638330990000|2021-12-01 03:56:30|10705.8|10690.8|10705.8|10690.8|10705.8|10690.8|10705.8|10690.8|0
1638331000000|2021-12-01 03:56:40|10706.3|10691.3|10704.9|10689.9|10706.3|10691.3|10704.9|10689.9|1
1638331020000|2021-12-01 03:57:00|10704.6|10689.6|10703.1|10688.1|10704.6|10689.6|10703.1|10688.1|0
1638331030000|2021-12-01 03:57:10|10703.6|10688.6|10703.6|10688.6|10703.6|10688.6|10703.6|10688.6|0
1638331040000|2021-12-01 03:57:20|10704.6|10689.6|10703.2|10688.2|10704.6|10689.6|10703.2|10688.2|6
1638331060000|2021-12-01 03:57:40|10702.8|10687.8|10702.7|10687.7|10702.8|10687.8|10702.7|10687.7|0
1638331070000|2021-12-01 03:57:50|10700.8|10685.8|10700.8|10685.8|10700.8|10685.8|10700.8|10685.8|0
1638331090000|2021-12-01 03:58:10|10701.3|10686.3|10703.6|10688.6|10703.6|10688.6|10701.3|10686.3|0
1638331100000|2021-12-01 03:58:20|10703.1|10688.1|10699.9|10684.9|10703.1|10688.1|10699.9|10684.9|3
1638331110000|2021-12-01 03:58:30|10699.6|10684.6|10699.6|10684.6|10699.6|10684.6|10699.6|10684.6|0
1638331120000|2021-12-01 03:58:40|10696.1|10681.1|10679.3|10664.3|10696.1|10681.1|10679.3|10664.3|91
1638331160000|2021-12-01 03:59:20|10681.6|10666.6|10683.7|10668.7|10684.4|10669.4|10681.6|10666.6|3
1638331170000|2021-12-01 03:59:30|10683.6|10668.6|10682.6|10667.6|10683.6|10668.6|10682.6|10667.6|0
1638331180000|2021-12-01 03:59:40|10702.9|10665.4|10701.9|10664.4|10702.9|10665.4|10701.9|10664.4|44
1638331190000|2021-12-01 03:59:50|10701.4|10663.9|10701.4|10663.9|10701.4|10663.9|10701.4|10663.9|0
1638331220000|2021-12-01 04:00:20|10698.4|10660.9|10698.4|10660.9|10698.4|10660.9|10698.4|10660.9|8
1638331250000|2021-12-01 04:00:50|10698.8|10661.3|10689.6|10664.6|10698.9|10664.6|10689.4|10661.3|0
1638331390000|2021-12-01 04:03:10|||||||||2
1638331710000|2021-12-01 04:08:30|||||||||1
1638331760000|2021-12-01 04:09:20|10689.1|10664.1|10689.1|10664.1|10689.1|10664.1|10689.1|10664.1|1
1638331780000|2021-12-01 04:09:40|10690.1|10665.1|10690.1|10665.1|10690.1|10665.1|10690.1|10665.1|0
1638331800000|2021-12-01 04:10:00|10690|10665|10690|10665|10690|10665|10690|10665|0
1638331820000|2021-12-01 04:10:20|10690.5|10665.5|10690.1|10665.1|10690.5|10665.5|10690.1|10665.1|1
1638331830000|2021-12-01 04:10:30|10690|10665|10690|10665|10690|10665|10690|10665|0
1638331900000|2021-12-01 04:11:40|||||||||1
1638331930000|2021-12-01 04:12:10|10690.1|10665.1|10690.5|10665.5|10690.5|10665.5|10690.1|10665.1|2
1638331950000|2021-12-01 04:12:30|10680.5||10680.5||10680.5||10680.5||0
1638332030000|2021-12-01 04:13:50|10680.1|10665.1|10680|10665|10680.1|10665.1|10680|10665|0
1638332050000|2021-12-01 04:14:10|10680.5|10665.5|10679.5|10664.5|10680.5|10665.5|10679.5|10664.5|0
1638332070000|2021-12-01 04:14:30|10679.6|10664.6|10679.6|10664.6|10679.6|10664.6|10679.6|10664.6|1
1638332080000|2021-12-01 04:14:40|10680.1|10665.1|10679.6|10664.6|10680.1|10665.1|10679.6|10664.6|0
1638332120000|2021-12-01 04:15:20|10674.6|10659.6|10674.6|10659.6|10674.6|10659.6|10674.6|10659.6|3
1638332130000|2021-12-01 04:15:30|10678.3|10663.3|10678.6|10663.6|10678.6|10663.6|10678.3|10663.3|0
1638332150000|2021-12-01 04:15:50|10674.1|10659.1|10674.1|10659.1|10674.1|10659.1|10674.1|10659.1|2
1638332160000|2021-12-01 04:16:00|10674.4|10659.4|10678|10663|10678|10663|10674.4|10659.4|4
1638332170000|2021-12-01 04:16:10|10678.1|10663.1|10678.1|10663.1|10678.1|10663.1|10678.1|10663.1|0
1638332390000|2021-12-01 04:19:50|10678.6|10663.6|10678.6|10663.6|10678.6|10663.6|10678.6|10663.6|2
1638332400000|2021-12-01 04:20:00|10688.1|10663.1|10688.1|10663.1|10688.1|10663.1|10688.1|10663.1|1
1638332520000|2021-12-01 04:22:00|10684.1|10669.1|10684.1|10669.1|10684.1|10669.1|10684.1|10669.1|0
1638332680000|2021-12-01 04:24:40|10688.6|10663.6|10688.6|10663.6|10688.6|10663.6|10688.6|10663.6|0
1638332720000|2021-12-01 04:25:20|10683.1|10668.1|10683.1|10668.1|10683.1|10668.1|10683|10668|1
1638332790000|2021-12-01 04:26:30|10686.8|10671.8|10687.1|10672.1|10687.1|10672.1|10686.8|10671.8|0
1638332800000|2021-12-01 04:26:40|10688.1|10673.1|10688.1|10673.1|10688.1|10673.1|10688.1|10673.1|0
1638332900000|2021-12-01 04:28:20|10687.4|10672.4|10680.1|10665.1|10687.4|10672.4|10680.1|10665.1|4
1638332940000|2021-12-01 04:29:00|10680.6|10665.6|10680.6|10665.6|10680.6|10665.6|10680.6|10665.6|1
1638333040000|2021-12-01 04:30:40|10680.5|10665.5|10680.1|10665.1|10680.5|10665.5|10680.1|10665.1|2
1638333120000|2021-12-01 04:32:00|10680.5|10665.5|10680.6|10665.6|10680.6|10665.6|10680.5|10665.5|0
1638333130000|2021-12-01 04:32:10|10680.1|10665.1|10680.6|10665.6|10680.6|10665.6|10680.1|10665.1|0
1638333150000|2021-12-01 04:32:30|10680.1|10665.1|10680.5|10665.5|10680.5|10665.5|10680.1|10665.1|0
1638333160000|2021-12-01 04:32:40|10680.1|10665.1|10680.1|10665.1|10680.6|10665.6|10680.1|10665.1|0
1638333220000|2021-12-01 04:33:40|10679.6|10664.6|10679.6|10664.6|10679.6|10664.6|10679.6|10664.6|0
1638333350000|2021-12-01 04:35:50|10677.7|10662.7|10677.6|10662.6|10677.7|10662.7|10677.6|10662.6|0
1638333360000|2021-12-01 04:36:00|10676.9|10661.9|10669|10654|10676.9|10661.9|10669|10654|8
1638333370000|2021-12-01 04:36:10|10663.6|10648.6|10661.5|10646.5|10663.6|10648.6|10661.5|10646.5|2
1638333380000|2021-12-01 04:36:20|10661.1|10646.1|10660.6|10645.6|10661.1|10646.1|10660.6|10645.6|0
1638333430000|2021-12-01 04:37:10|10661.3|10646.3|10675.6|10660.6|10676|10661|10661.3|10646.3|8
1638333450000|2021-12-01 04:37:30|10675.5|10660.5|10675.5|10660.5|10675.5|10660.5|10675.5|10660.5|0
1638333550000|2021-12-01 04:39:10|10674.5|10659.5|10674.5|10659.5|10674.5|10659.5|10674.5|10659.5|0
1638334390000|2021-12-01 04:53:10|10675|10660|10675|10660|10675|10660|10675|10660|0
1638334400000|2021-12-01 04:53:20|10681.1|10666.1|10675.6|10660.6|10681.1|10666.1|10675.6|10660.6|11
1638334710000|2021-12-01 04:58:30|||||||||6
1638334740000|2021-12-01 04:59:00|10677.1|10662.1|10678|10663|10678|10663|10677.1|10662.1|24
1638334750000|2021-12-01 04:59:10|10677.6|10662.6|10678.1|10663.1|10678.1|10663.1|10677.6|10662.6|0
1638334770000|2021-12-01 04:59:30|10677.6|10662.6|10677.6|10662.6|10677.6|10662.6|10677.1|10662.1|0
1638334780000|2021-12-01 04:59:40|10677.1|10662.1|10678.1|10663.1|10678.1|10663.1|10677.1|10662.1|0
1638334860000|2021-12-01 05:01:00|10677.6|10662.6|10677.6|10662.6|10677.6|10662.6|10677.6|10662.6|0
1638335040000|2021-12-01 05:04:00|10677.7|10662.7|10677.7|10662.7|10677.7|10662.7|10677.7|10662.7|0
1638335060000|2021-12-01 05:04:20|||||||||2
1638335090000|2021-12-01 05:04:50|10675.4|10660.4|10675.2|10660.2|10675.4|10660.4|10675.2|10660.2|0
1638335210000|2021-12-01 05:06:50|||||||||1
1638335920000|2021-12-01 05:18:40|10674.2|10659.2|10674.2|10659.2|10674.2|10659.2|10674.2|10659.2|0
1638336050000|2021-12-01 05:20:50|||||||||5
1638336060000|2021-12-01 05:21:00|10674.6|10659.6|10679.2|10664.2|10679.2|10664.2|10674.6|10659.6|1
1638336070000|2021-12-01 05:21:10|10681.7|10666.7|10682.7|10667.7|10682.7|10667.7|10681.7|10666.7|6
1638336080000|2021-12-01 05:21:20|10682.6|10667.6|10682.2|10667.2|10682.6|10667.6|10682.2|10667.2|3
1638336090000|2021-12-01 05:21:30|||||||||2
1638336100000|2021-12-01 05:21:40|10687.7|10672.7|10687.7|10672.7|10687.7|10672.7|10687.7|10672.7|2
1638336110000|2021-12-01 05:21:50|10684.7|10669.7|10684.7|10669.7|10684.7|10669.7|10684.7|10669.7|3
1638336150000|2021-12-01 05:22:30|10681.4|10666.4|10681.2|10666.2|10681.4|10666.4|10681.2|10666.2|0
1638336170000|2021-12-01 05:22:50|10684.7|10669.7|10684.7|10669.7|10684.7|10669.7|10684.7|10669.7|11
1638336180000|2021-12-01 05:23:00|10684.9|10669.9|10684.9|10669.9|10684.9|10669.9|10684.9|10669.9|7
1638336200000|2021-12-01 05:23:20|10685.3|10670.3|10685.3|10670.3|10685.3|10670.3|10685.3|10670.3|5
1638336210000|2021-12-01 05:23:30|10685.4|10670.4|10696.9|10671.9|10696.9|10671.9|10685.4|10670.4|19
1638336220000|2021-12-01 05:23:40|10704.6|10667.1|10704.6|10667.1|10704.6|10667.1|10704.6|10667.1|3
1638336230000|2021-12-01 05:23:50|||||||||10
1638336240000|2021-12-01 05:24:00|10698|10683|10698.8|10683.8|10698.8|10683.8|10698|10683|0
1638336260000|2021-12-01 05:24:20|10698.3|10683.3|10698.1|10683.1|10698.3|10683.3|10698.1|10683.1|0
1638336280000|2021-12-01 05:24:40|10698|10683|10698|10683|10698|10683|10698|10683|0
1638336300000|2021-12-01 05:25:00|10697.9|10682.9|10697.9|10682.9|10697.9|10682.9|10697.9|10682.9|2
1638336310000|2021-12-01 05:25:10|10713.8|10676.3|10713.8|10676.3|10713.8|10676.3|10713.8|10676.3|9
1638336320000|2021-12-01 05:25:20|10714.2|10676.7|10715.8|10678.3|10715.8|10678.3|10714.2|10676.7|8
1638336330000|2021-12-01 05:25:30|||||||||1
1638336340000|2021-12-01 05:25:40|10715.3|10677.8|10715.3|10677.8|10715.3|10677.8|10715.3|10677.8|0
1638336390000|2021-12-01 05:26:30|||||||||1
1638336400000|2021-12-01 05:26:40|10716.3|10678.8|10716.3|10678.8|10716.3|10678.8|10716.3|10678.8|0
1638336420000|2021-12-01 05:27:00|||||||||2
1638336450000|2021-12-01 05:27:30|10715.9|10678.4|10715.8|10678.3|10715.9|10678.4|10715.8|10678.3|0
1638336510000|2021-12-01 05:28:30|10715.3|10677.8|10710.6|10685.6|10715.3|10685.6|10709.6|10677.8|0
1638336530000|2021-12-01 05:28:50|10709.7|10684.7|10709.6|10684.6|10709.7|10684.7|10709.6|10684.6|0
1638336560000|2021-12-01 05:29:20|10714.3|10676.8|10714.3|10676.8|10714.3|10676.8|10714.3|10676.8|0
1638336600000|2021-12-01 05:30:00|10714.4|10676.9|10716.5|10679|10716.5|10679|10714.3|10676.8|18
1638336610000|2021-12-01 05:30:10|10717|10679.5|10717|10679.5|10717|10679.5|10717|10679.5|33
1638336620000|2021-12-01 05:30:20|10716.5|10679|10716.9|10679.4|10716.9|10679.4|10716.5|10679|6
1638336630000|2021-12-01 05:30:30|10717|10679.5|10716.6|10701.6|10720.5|10701.6|10716.6|10679.5|0
1638336640000|2021-12-01 05:30:40|10719.3|10681.8|10719.8|10682.3|10719.8|10682.3|10719.3|10681.8|0
1638336650000|2021-12-01 05:30:50|10720.3|10682.8|10703.6|10688.6|10720.3|10688.6|10703.6|10682.8|15
1638336660000|2021-12-01 05:31:00|10704.1|10689.1|10713.1|10698.1|10713.6|10698.6|10703.6|10688.6|25
1638336670000|2021-12-01 05:31:10|10717.7|10702.7|10724.6|10699.6|10724.6|10703.1|10713.1|10698.1|7
1638336680000|2021-12-01 05:31:20|10725.6|10700.6|10725.6|10700.6|10725.6|10700.6|10725.6|10700.6|1
1638336690000|2021-12-01 05:31:30|10726.6|10701.6|10728.1|10713.1|10728.1|10713.1|10725.6|10700.6|1
1638336700000|2021-12-01 05:31:40|||||||||1
1638336710000|2021-12-01 05:31:50|||||||||3
1638336730000|2021-12-01 05:32:10|10728.5|10713.5|10728.8|10713.8|10728.8|10713.8|10728.5|10713.5|0
1638336740000|2021-12-01 05:32:20|10730.2|10715.2|10733.2|10718.2|10733.2|10718.2|10730.2|10715.2|7
1638336750000|2021-12-01 05:32:30|10739.6|10714.6|10739.6|10714.6|10739.6|10714.6|10739.6|10714.6|2
1638336760000|2021-12-01 05:32:40|10739.5|10714.5|10740|10715|10740|10715|10739.5|10714.5|1
1638336780000|2021-12-01 05:33:00|10741.5|10716.5|10740.5|10715.5|10741.5|10716.5|10740.5|10715.5|7
1638336790000|2021-12-01 05:33:10|10740|10715|10740|10715|10740|10715|10739.5|10714.5|0
1638336800000|2021-12-01 05:33:20|10739.5|10714.5|10736.8|10721.8|10739.5|10721.8|10736.8|10714.5|0
1638336810000|2021-12-01 05:33:30|10736.3|10721.3|10736.3|10721.3|10736.3|10721.3|10736.3|10721.3|0
1638336830000|2021-12-01 05:33:50|10735.9|10720.9|10735.9|10720.9|10735.9|10720.9|10735.9|10720.9|0
1638336840000|2021-12-01 05:34:00|10738.6|10723.6|10740.9|10725.9|10740.9|10725.9|10738.6|10723.6|5
1638336870000|2021-12-01 05:34:30|10740.5|10725.5|10740.9|10725.9|10740.9|10725.9|10740.5|10725.5|1
1638336890000|2021-12-01 05:34:50|10740.5|10725.5|10740.5|10725.5|10740.5|10725.5|10740.5|10725.5|6
1638336900000|2021-12-01 05:35:00|||||||||2
1638336910000|2021-12-01 05:35:10|10740|10725|10740|10725|10740|10725|10740|10725|1
1638336920000|2021-12-01 05:35:20|10740.9|10725.9|10737.3|10722.3|10740.9|10725.9|10737.3|10722.3|6
1638336930000|2021-12-01 05:35:30|10735.4|10720.4|10735.4|10720.4|10735.4|10720.4|10735.4|10720.4|0
1638336940000|2021-12-01 05:35:40|10735.7|10720.7|10736.8|10721.8|10737.2|10722.2|10735.4|10720.4|6
1638337050000|2021-12-01 05:37:30|10736.6|10721.6|10737.1|10722.1|10737.1|10722.1|10736.6|10721.6|0
1638337110000|2021-12-01 05:38:30|10736.6|10721.6|10736.6|10721.6|10736.6|10721.6|10736.6|10721.6|1
1638337140000|2021-12-01 05:39:00|||||||||2
1638337150000|2021-12-01 05:39:10|10737.1|10722.1|10736.6|10721.6|10737.1|10722.1|10736.6|10721.6|0
1638337180000|2021-12-01 05:39:40|10739.3|10714.3|10739.1|10714.1|10739.3|10714.3|10739.1|10714.1|7
1638337240000|2021-12-01 05:40:40|10739.5|10714.5|10739.1|10714.1|10740.1|10715.1|10739.1|10714.1|1
1638337250000|2021-12-01 05:40:50|10738.7|10713.7|10738.7|10713.7|10738.7|10713.7|10738.7|10713.7|2
1638337260000|2021-12-01 05:41:00|10738.6|10713.6|10734.7|10719.7|10739.1|10719.7|10734.2|10713.6|6
1638337270000|2021-12-01 05:41:10|10735.2|10720.2|10736.2|10721.2|10736.2|10721.2|10735.2|10720.2|0
1638337280000|2021-12-01 05:41:20|10737.5|10722.5|10738.7|10723.7|10738.7|10723.7|10737.5|10722.5|0
1638337300000|2021-12-01 05:41:40|10739.2|10724.2|10739.2|10724.2|10739.2|10724.2|10739.2|10724.2|11
1638337320000|2021-12-01 05:42:00|10743.5|10728.5|10741|10726|10743.5|10728.5|10741|10726|1
1638337350000|2021-12-01 05:42:30|10740.9|10725.9|10740.9|10725.9|10740.9|10725.9|10740.9|10725.9|3
1638337360000|2021-12-01 05:42:40|||||||||1
1638337400000|2021-12-01 05:43:20|10741.3|10726.3|10741.4|10726.4|10741.4|10726.4|10741.3|10726.3|12
1638337410000|2021-12-01 05:43:30|10741.3|10726.3|10741.3|10726.3|10741.3|10726.3|10741.3|10726.3|6
1638337420000|2021-12-01 05:43:40|10741.1|10726.1|10741.1|10726.1|10741.1|10726.1|10741.1|10726.1|8
1638337430000|2021-12-01 05:43:50|10741.3|10726.3|10741.3|10726.3|10741.3|10726.3|10741.3|10726.3|6
1638337440000|2021-12-01 05:44:00|||||||||52
1638337460000|2021-12-01 05:44:20|10744.6|10729.6|10748.1|10733.1|10748.1|10733.1|10744.6|10729.6|9
1638337470000|2021-12-01 05:44:30|10748.6|10733.6|10752.4|10737.4|10752.4|10737.4|10748.6|10733.6|26
1638337480000|2021-12-01 05:44:40|10752.7|10737.7|10752.7|10737.7|10752.7|10737.7|10752.7|10737.7|11
1638337500000|2021-12-01 05:45:00|||||||||2
1638337510000|2021-12-01 05:45:10|10755.7|10740.7|10755.7|10740.7|10755.7|10740.7|10755.7|10740.7|4
1638337530000|2021-12-01 05:45:30|10758.7|10743.7|10758.7|10743.7|10758.7|10743.7|10758.7|10743.7|4
1638337540000|2021-12-01 05:45:40|10758.5|10743.5|10755.6|10740.6|10758.5|10743.5|10755.6|10740.6|3
1638337550000|2021-12-01 05:45:50|||||||||1
1638337560000|2021-12-01 05:46:00|10758.6|10743.6|10758.6|10743.6|10758.6|10743.6|10758.6|10743.6|0
1638337570000|2021-12-01 05:46:10|10758.4|10743.4|10756.1|10741.1|10758.4|10743.4|10756.1|10741.1|3
1638337620000|2021-12-01 05:47:00|10756.6|10741.6|10756.6|10741.6|10756.6|10741.6|10756.6|10741.6|0
1638337630000|2021-12-01 05:47:10|10757.1|10742.1|10757.2|10742.2|10757.2|10742.2|10757.1|10742.1|0
1638337640000|2021-12-01 05:47:20|10757.7|10742.7|10757.7|10742.7|10757.7|10742.7|10757.2|10742.2|10
1638337650000|2021-12-01 05:47:30|10761.2|10746.2|10761.1|10746.1|10761.2|10746.2|10761.1|10746.1|16
1638337660000|2021-12-01 05:47:40|10761.2|10746.2|10762.6|10747.6|10762.6|10747.6|10761.2|10746.2|24
1638337670000|2021-12-01 05:47:50|10763.1|10748.1|10768.2|10753.2|10768.2|10753.2|10763.1|10748.1|2
1638337720000|2021-12-01 05:48:40|10768.1|10753.1|10760.7|10745.7|10768.1|10753.1|10760.7|10745.7|41
1638337740000|2021-12-01 05:49:00|10760.9|10745.9|10767.6|10752.6|10767.6|10752.6|10760.9|10745.9|37
1638337780000|2021-12-01 05:49:40|10767.1|10752.1|10767.1|10752.1|10767.1|10752.1|10767.1|10752.1|0
1638337910000|2021-12-01 05:51:50|10767.6|10752.6|10767.6|10752.6|10767.6|10752.6|10767.6|10752.6|2
1638337930000|2021-12-01 05:52:10|10767.7|10752.7|10767.2|10752.2|10767.7|10752.7|10767.2|10752.2|0
1638337950000|2021-12-01 05:52:30|10775|10760|10776|10761|10776|10761|10775|10760|5
1638337970000|2021-12-01 05:52:50|10775.1|10760.1|10775.1|10760.1|10775.1|10760.1|10775.1|10760.1|0
1638337980000|2021-12-01 05:53:00|10775.5|10760.5|10775.6|10760.6|10775.6|10760.6|10775.5|10760.5|0
1638337990000|2021-12-01 05:53:10|10777|10762|10777|10762|10778|10763|10777|10762|1
1638338000000|2021-12-01 05:53:20|10778.4|10763.4|10777.1|10762.1|10778.5|10763.5|10777.1|10762.1|0
1638338020000|2021-12-01 05:53:40|10776.6|10761.6|10776.6|10761.6|10776.6|10761.6|10776.6|10761.6|0
1638338060000|2021-12-01 05:54:20|10777|10762|10777|10762|10777|10762|10777|10762|1
1638338080000|2021-12-01 05:54:40|10776.6|10761.6|10776.6|10761.6|10776.6|10761.6|10776.6|10761.6|1
1638338110000|2021-12-01 05:55:10|10777|10762|10778|10763|10778|10763|10776.6|10761.6|2
1638338130000|2021-12-01 05:55:30|10778.2|10763.2|10780.7|10765.7|10781|10766|10778.2|10763.2|4
1638338140000|2021-12-01 05:55:40|10780.2|10765.2|10782.4|10767.4|10782.4|10767.4|10779.8|10764.8|13
1638338150000|2021-12-01 05:55:50|10782.5|10767.5|10782.5|10767.5|10782.5|10767.5|10782.5|10767.5|18
1638338160000|2021-12-01 05:56:00|10782.4|10767.4|10782.9|10767.9|10782.9|10767.9|10782.4|10767.4|1
1638338190000|2021-12-01 05:56:30|10784.9|10769.9|10784.9|10769.9|10784.9|10769.9|10784.9|10769.9|5
1638338200000|2021-12-01 05:56:40|10782.9|10767.9|10782.9|10767.9|10782.9|10767.9|10782.9|10767.9|3
1638338220000|2021-12-01 05:57:00|10782.8|10767.8|10784.9|10769.9|10784.9|10769.9|10782.8|10767.8|11
1638338230000|2021-12-01 05:57:10|10783.4|10768.4|10783|10768|10783.5|10768.5|10782.9|10767.9|21
1638338250000|2021-12-01 05:57:30|10783.5|10768.5|10783.5|10768.5|10783.5|10768.5|10783.5|10768.5|0
1638338260000|2021-12-01 05:57:40|10783.4|10768.4|10782.9|10767.9|10783.4|10768.4|10782.9|10767.9|2
1638338270000|2021-12-01 05:57:50|10783.4|10768.4|10783.4|10768.4|10783.4|10768.4|10783.4|10768.4|0
1638338280000|2021-12-01 05:58:00|10783.8|10768.8|10791.4|10776.4|10791.4|10776.4|10783.8|10768.8|14
1638338290000|2021-12-01 05:58:10|10810.9|10773.4|10809.6|10794.6|10810.9|10794.6|10799.6|10773.4|3
1638338300000|2021-12-01 05:58:20|10807.7|10792.7|10805.3|10790.3|10807.7|10792.7|10805.3|10790.3|3
1638338310000|2021-12-01 05:58:30|10805.1|10790.1|10806.1|10791.1|10806.1|10791.1|10805.1|10790.1|1
1638338320000|2021-12-01 05:58:40|10808.6|10793.6|10813.8|10798.8|10813.8|10798.8|10808.6|10793.6|2
1638338330000|2021-12-01 05:58:50|10813.9|10798.9|10814.3|10799.3|10814.3|10799.3|10813.9|10798.9|1
1638338340000|2021-12-01 05:59:00|10817.1|10802.1|10817.1|10802.1|10817.1|10802.1|10817.1|10802.1|39
1638338350000|2021-12-01 05:59:10|10817.3|10802.3|10818.8|10803.8|10818.8|10803.8|10817.3|10802.3|5
1638338360000|2021-12-01 05:59:20|10819.2|10804.2|10828.6|10813.6|10829.6|10814.6|10818.8|10803.8|12
1638338370000|2021-12-01 05:59:30|10825.2|10810.2|10831.1|10806.1|10831.6|10810.7|10825.2|10806.1|0
1638338380000|2021-12-01 05:59:40|10831.5|10806.5|10833|10808|10833|10808|10831.5|10806.5|3
1638338390000|2021-12-01 05:59:50|10830.5|10815.5|10833.5|10808.5|10834.5|10815.5|10830|10808.5|3
1638338400000|2021-12-01 06:00:00|10830.3|10815.3|10833|10818|10833.5|10818.5|10830.3|10815.3|2
1638338410000|2021-12-01 06:00:10|10833.4|10818.4|10833.4|10818.4|10833.4|10818.4|10833.4|10818.4|0
1638338420000|2021-12-01 06:00:20|10834.4|10819.4|10836.4|10821.4|10836.4|10821.4|10834|10819|0
1638338430000|2021-12-01 06:00:30|10836.9|10821.9|10836.9|10821.9|10836.9|10821.9|10836.9|10821.9|1
1638338440000|2021-12-01 06:00:40|10837.3|10822.3|10833.5|10818.5|10837.3|10822.3|10833.5|10818.5|21
1638338450000|2021-12-01 06:00:50|10834.8|10819.8|10836.4|10821.4|10836.4|10821.4|10833.5|10818.5|0
1638338460000|2021-12-01 06:01:00|10833.4|10818.4|10830.5|10815.5|10833.4|10818.4|10830.5|10815.5|9
1638338480000|2021-12-01 06:01:20|10832.4|10794.9|10832.3|10794.8|10832.4|10794.9|10831.8|10794.3|1
1638338490000|2021-12-01 06:01:30|10831.8|10794.3|10834.8|10797.3|10834.8|10804|10829|10794.3|1
1638338500000|2021-12-01 06:01:40|10833.9|10796.4|10821.7|10806.7|10833.9|10814.6|10821.7|10795.8|5
1638338510000|2021-12-01 06:01:50|10825.3|10800.3|10802.7|10787.7|10825.3|10800.3|10802.7|10787.7|1
1638338520000|2021-12-01 06:02:00|10803.2|10788.2|10802.7|10787.7|10803.2|10788.2|10802.7|10787.7|0
1638338530000|2021-12-01 06:02:10|10802.2|10787.2|10800.2|10785.2|10802.2|10787.2|10800.2|10785.2|4
1638338540000|2021-12-01 06:02:20|10797.7|10782.7|10795.7|10770.7|10797.7|10782.7|10795.7|10770.7|4
1638338550000|2021-12-01 06:02:30|10791.3|10776.3|10797.3|10772.3|10798.6|10776.3|10791.3|10772.3|0
1638338560000|2021-12-01 06:02:40|10793.3|10778.3|10800.7|10775.7|10800.7|10778.3|10793.3|10774.7|0
1638338570000|2021-12-01 06:02:50|10796.2|10781.2|10794.3|10779.3|10796.7|10781.7|10794.3|10779.3|0
1638338580000|2021-12-01 06:03:00|10791.3|10776.3|10790.3|10775.3|10791.3|10776.3|10790.3|10775.3|1
1638338590000|2021-12-01 06:03:10|10792.6|10777.6|10793.8|10778.8|10793.8|10778.8|10792.6|10777.6|2
1638338610000|2021-12-01 06:03:30|10791.5|10776.5|10791.3|10776.3|10791.5|10776.5|10791.3|10776.3|0
1638338620000|2021-12-01 06:03:40|10790.8|10775.8|10790.3|10775.3|10790.8|10775.8|10790.3|10775.3|0
1638338640000|2021-12-01 06:04:00|10788.3|10773.3|10788.3|10773.3|10788.3|10773.3|10788.3|10773.3|0
1638338650000|2021-12-01 06:04:10|10788.8|10773.8|10781|10766|10788.8|10773.8|10781|10766|4
1638338660000|2021-12-01 06:04:20|10781.4|10766.4|10780.9|10765.9|10781.4|10766.4|10780.9|10765.9|0
1638338670000|2021-12-01 06:04:30|10781.3|10766.3|10781.3|10766.3|10781.3|10766.3|10781.3|10766.3|1
1638338700000|2021-12-01 06:05:00|10780.7|10765.7|10779.2|10764.2|10780.7|10765.7|10779.2|10764.2|1
1638338710000|2021-12-01 06:05:10|10779.1|10764.1|10779.1|10764.1|10779.1|10764.1|10779.1|10764.1|0
1638338720000|2021-12-01 06:05:20|10778.6|10763.6|10774.6|10759.6|10778.6|10763.6|10774.6|10759.6|3
1638338730000|2021-12-01 06:05:30|10773.7|10758.7|10767.1|10752.1|10773.7|10758.7|10767.1|10752.1|1
1638338740000|2021-12-01 06:05:40|10766.1|10751.1|10758.6|10743.6|10766.1|10751.1|10758.6|10743.6|39
1638338750000|2021-12-01 06:05:50|10758.1|10743.1|10758.1|10743.1|10759.2|10744.2|10758.1|10743.1|0
1638338760000|2021-12-01 06:06:00|10757.7|10742.7|10757.6|10742.6|10757.7|10742.7|10756.1|10741.1|1
1638338770000|2021-12-01 06:06:10|10757.1|10742.1|10755.1|10740.1|10757.1|10742.1|10754.6|10739.6|1
1638338780000|2021-12-01 06:06:20|10754.7|10739.7|10755.2|10740.2|10755.2|10740.2|10754.7|10739.7|1
1638338790000|2021-12-01 06:06:30|10755.1|10740.1|10755.1|10740.1|10755.1|10740.1|10755.1|10740.1|0
1638338840000|2021-12-01 06:07:20|10759.6|10744.6|10759.6|10744.6|10759.6|10744.6|10759.6|10744.6|0
1638338850000|2021-12-01 06:07:30|10766.1|10751.1|10766.1|10751.1|10766.1|10751.1|10766.1|10751.1|1
1638338900000|2021-12-01 06:08:20|10765.2|10750.2|10761.8|10746.8|10765.2|10750.2|10761.8|10746.8|0
1638338910000|2021-12-01 06:08:30|10761.6|10746.6|10762.1|10747.1|10762.1|10747.1|10761.6|10746.6|1
1638338930000|2021-12-01 06:08:50|10761.5|10746.5|10758.9|10743.9|10761.5|10746.5|10758.9|10743.9|0
1638338950000|2021-12-01 06:09:10|10759.1|10744.1|10759.1|10744.1|10759.1|10744.1|10759.1|10744.1|0
1638338960000|2021-12-01 06:09:20|10758.9|10743.9|10749.4|10734.4|10758.9|10743.9|10749.4|10734.4|10
1638338970000|2021-12-01 06:09:30|10749.6|10734.6|10748.9|10733.9|10749.6|10734.6|10748.9|10733.9|1
1638338980000|2021-12-01 06:09:40|10748.2|10733.2|10754.3|10739.3|10755.5|10740.5|10748.1|10733.1|2
1638338990000|2021-12-01 06:09:50|10752.8|10737.8|10750.3|10735.3|10752.8|10737.8|10750.3|10735.3|0
1638339000000|2021-12-01 06:10:00|10750.6|10735.6|10750.6|10735.6|10750.6|10735.6|10750.6|10735.6|1
1638339040000|2021-12-01 06:10:40|10750.8|10735.8|10750.8|10735.8|10750.8|10735.8|10750.8|10735.8|0
1638339050000|2021-12-01 06:10:50|||||||||1
1638339080000|2021-12-01 06:11:20|10750.4|10735.4|10745.1|10730.1|10750.7|10735.7|10745.1|10730.1|1
1638339090000|2021-12-01 06:11:30|10743.8|10728.8|10756.1|10731.1|10756.1|10732.8|10743.8|10728.8|3
1638339120000|2021-12-01 06:12:00|10755.6|10730.6|10755.6|10730.6|10755.6|10730.6|10755.1|10730.1|0
1638339140000|2021-12-01 06:12:20|10748.1|10733.1|10748.1|10733.1|10748.1|10733.1|10748.1|10733.1|0
1638339170000|2021-12-01 06:12:50|10746.1|10731.1|10746.1|10731.1|10746.1|10731.1|10746.1|10731.1|0
1638339180000|2021-12-01 06:13:00|10748.8|10733.8|10749.1|10734.1|10749.1|10734.1|10748.8|10733.8|0
1638339190000|2021-12-01 06:13:10|10747.2|10732.2|10747.1|10732.1|10747.2|10732.2|10747.1|10732.1|5
1638339210000|2021-12-01 06:13:30|10749.1|10734.1|10749.1|10734.1|10749.1|10734.1|10749.1|10734.1|2
1638339220000|2021-12-01 06:13:40|10756.6|10741.6|10756.6|10741.6|10756.6|10741.6|10756.6|10741.6|4
1638339240000|2021-12-01 06:14:00|10756.1|10741.1|10756.1|10741.1|10756.1|10741.1|10756.1|10741.1|0
1638339250000|2021-12-01 06:14:10|10756.6|10741.6|10756.1|10741.1|10756.6|10741.6|10756.1|10741.1|0
1638339260000|2021-12-01 06:14:20|10756.6|10741.6|10756.6|10741.6|10756.6|10741.6|10756.6|10741.6|0
1638339300000|2021-12-01 06:15:00|10751.7|10736.7|10746.6|10731.6|10751.7|10736.7|10746.6|10731.6|7
1638339310000|2021-12-01 06:15:10|10744.6|10729.6|10744.1|10729.1|10744.6|10729.6|10744.1|10729.1|0
1638339320000|2021-12-01 06:15:20|10743.2|10728.2|10743.6|10728.6|10743.6|10728.6|10743.1|10728.1|8
1638339330000|2021-12-01 06:15:30|10744|10729|10755.1|10730.1|10755.1|10730.1|10744|10728.1|11
1638339340000|2021-12-01 06:15:40|10754.2|10739.2|10756.3|10741.3|10756.3|10741.3|10749.8|10734.8|8
1638339350000|2021-12-01 06:15:50|10756.2|10741.2|10757.1|10742.1|10757.1|10742.1|10754.1|10739.1|8
1638339360000|2021-12-01 06:16:00|10756.2|10741.2|10754.6|10739.6|10767.4|10742.4|10754.6|10739.6|2
1638339370000|2021-12-01 06:16:10|10756|10741|10764.1|10749.1|10769.6|10749.7|10756|10741|11
1638339380000|2021-12-01 06:16:20|10764.6|10749.6|10763.6|10748.6|10764.6|10749.6|10763.6|10748.6|0
1638339390000|2021-12-01 06:16:30|10763.1|10748.1|10756.4|10741.4|10763.1|10748.1|10756.4|10737.3|1
1638339400000|2021-12-01 06:16:40|10755.9|10740.9|10755.3|10740.3|10756.8|10741.8|10755.3|10740.3|0
1638339410000|2021-12-01 06:16:50|10754.9|10739.9|10745|10730|10754.9|10739.9|10744.1|10728.3|5
1638339420000|2021-12-01 06:17:00|10744.6|10729.6|10746.1|10731.1|10755.4|10735.9|10744.1|10729.1|5
1638339430000|2021-12-01 06:17:10|10744.3|10729.3|10741.6|10726.6|10744.3|10729.3|10741.6|10726.6|4
1638339440000|2021-12-01 06:17:20|10743.4|10728.4|10744|10729|10744|10729|10743.4|10728.4|0
1638339450000|2021-12-01 06:17:30|10744.9|10729.9|10751|10736|10751|10736|10744.9|10729.9|0
1638339470000|2021-12-01 06:17:50|10749.2|10734.2|10749|10734|10749.2|10734.2|10749|10734|0
1638339480000|2021-12-01 06:18:00|10748.1|10733.1|10745.5|10730.5|10748.1|10733.1|10745.5|10730.5|0
1638339490000|2021-12-01 06:18:10|10745.4|10730.4|10742.9|10727.9|10745.4|10730.4|10742.9|10727.9|2
1638339500000|2021-12-01 06:18:20|10744.8|10729.8|10745|10730|10746|10731|10744.8|10729.8|0
1638339510000|2021-12-01 06:18:30|10745.9|10730.9|10746.9|10731.9|10746.9|10731.9|10745.9|10730.9|0
1638339520000|2021-12-01 06:18:40|10744.6|10729.6|10744.5|10729.5|10744.6|10729.6|10744.5|10729.5|0
1638339530000|2021-12-01 06:18:50|10744|10729|10736.5|10721.5|10744.3|10729.3|10736.5|10721.5|2
1638339550000|2021-12-01 06:19:10|10737.6|10722.6|10739.9|10724.9|10742.4|10727.4|10737.6|10722.6|1
1638339560000|2021-12-01 06:19:20|10741|10726|10741.4|10726.4|10741.9|10726.9|10739.9|10724.9|0
1638339570000|2021-12-01 06:19:30|10741.9|10726.9|10740.2|10725.2|10743.1|10728.1|10738.9|10723.9|0
1638339580000|2021-12-01 06:19:40|10742.7|10727.7|10740.3|10725.3|10743.1|10728.1|10739.9|10724.9|1
1638339590000|2021-12-01 06:19:50|10738.5|10723.5|10739.9|10724.9|10740.4|10725.4|10738.4|10723.4|0
1638339600000|2021-12-01 06:20:00|10741.4|10726.4|10741.4|10726.4|10741.4|10726.4|10741.4|10726.4|1
1638339610000|2021-12-01 06:20:10|10740|10725|10740|10725|10740|10725|10740|10725|0
1638339620000|2021-12-01 06:20:20|10739.7|10724.7|10739.5|10724.5|10739.7|10724.7|10739.5|10724.5|0
1638339630000|2021-12-01 06:20:30|10739.9|10724.9|10742.5|10727.5|10742.5|10727.5|10739.9|10724.9|7
1638339650000|2021-12-01 06:20:50|10742.6|10727.6|10742.6|10727.6|10742.6|10727.6|10742.6|10727.6|4
1638339660000|2021-12-01 06:21:00|10749.9|10724.9|10775.9|10738.4|10777.9|10740.4|10749.9|10724.9|7
1638339670000|2021-12-01 06:21:10|10774.4|10736.9|10774.5|10737|10774.9|10737.4|10773.5|10736|0
1638339680000|2021-12-01 06:21:20|10757.7|10742.7|10757.6|10742.6|10757.7|10742.7|10756.7|10741.7|0
1638339690000|2021-12-01 06:21:30|10758.2|10743.2|10758.2|10743.2|10758.2|10743.2|10758.2|10743.2|0
1638339700000|2021-12-01 06:21:40|10759.1|10744.1|10752.2|10737.2|10759.1|10744.1|10752.2|10737.2|0
1638339710000|2021-12-01 06:21:50|10751.7|10736.7|10751.7|10736.7|10751.7|10736.7|10751.7|10736.7|0
1638339720000|2021-12-01 06:22:00|10750.8|10735.8|10752.2|10737.2|10752.2|10737.2|10750.8|10735.8|1
1638339730000|2021-12-01 06:22:10|||||||||1
1638339740000|2021-12-01 06:22:20|||||||||2
1638339790000|2021-12-01 06:23:10|10752|10737|10752|10737|10752|10737|10752|10737|0
1638339830000|2021-12-01 06:23:50|10752.5|10737.5|10752.7|10737.7|10752.7|10737.7|10752.5|10737.5|0
1638339850000|2021-12-01 06:24:10|||||||||1
1638339870000|2021-12-01 06:24:30|10752.2|10737.2|10752.2|10737.2|10752.2|10737.2|10752.2|10737.2|0
1638339880000|2021-12-01 06:24:40|10752|10737|10752|10737|10752|10737|10752|10737|0
1638339920000|2021-12-01 06:25:20|||||||||1
1638339960000|2021-12-01 06:26:00|10751.8|10736.8|10748.5|10733.5|10751.8|10736.8|10748.5|10733.5|2
1638339980000|2021-12-01 06:26:20|10749.9|10734.9|10750|10735|10750|10735|10749.9|10734.9|0
1638340020000|2021-12-01 06:27:00|10750.5|10735.5|10750|10735|10750.5|10735.5|10750|10735|0
1638340030000|2021-12-01 06:27:10|10750.4|10735.4|10758.2|10743.2|10758.2|10743.2|10750.4|10735.4|8
1638340050000|2021-12-01 06:27:30|10758.7|10743.7|10759.1|10744.1|10759.1|10744.1|10758.7|10743.7|0
1638340060000|2021-12-01 06:27:40|10781.4|10743.9|10783.3|10745.8|10783.3|10745.8|10781.4|10743.9|5
1638340070000|2021-12-01 06:27:50|10782.4|10744.9|10782.3|10744.8|10782.4|10744.9|10782.3|10744.8|0
1638340090000|2021-12-01 06:28:10|10780.9|10743.4|10780.9|10743.4|10780.9|10743.4|10780.9|10743.4|0
1638340100000|2021-12-01 06:28:20|10780.8|10743.3|10782.3|10744.8|10782.3|10762.5|10777.5|10743.3|3
1638340110000|2021-12-01 06:28:30|10781.8|10744.3|10781.8|10744.3|10781.8|10744.3|10781.8|10744.3|0
1638340120000|2021-12-01 06:28:40|10782.8|10745.3|10784.3|10746.8|10784.3|10746.8|10782.8|10745.3|0
1638340140000|2021-12-01 06:29:00|10784.5|10747|10782|10744.5|10784.5|10747|10782|10744.5|1
1638340150000|2021-12-01 06:29:10|10783.9|10746.4|10784|10746.5|10784|10746.5|10783.9|10746.4|0
1638340160000|2021-12-01 06:29:20|10785|10747.5|10785.4|10747.9|10785.4|10747.9|10785|10747.5|0
1638340180000|2021-12-01 06:29:40|10784|10746.5|10785|10747.5|10785|10747.5|10784|10746.5|0
1638340230000|2021-12-01 06:30:30|10784.9|10747.4|10784.9|10747.4|10784.9|10747.4|10784.9|10747.4|0
1638340260000|2021-12-01 06:31:00|10783|10745.5|10783|10745.5|10783|10745.5|10783|10745.5|0
1638340270000|2021-12-01 06:31:10|10782.9|10745.4|10783.4|10745.9|10783.4|10745.9|10782.9|10745.4|0
1638340280000|2021-12-01 06:31:20|10782.9|10745.4|10782.9|10745.4|10782.9|10745.4|10782.9|10745.4|0
1638340300000|2021-12-01 06:31:40|10783.4|10745.9|10783.4|10745.9|10783.4|10745.9|10783.4|10745.9|0
1638340310000|2021-12-01 06:31:50|10782.9|10745.4|10775.1|10750.1|10784.4|10750.2|10775.1|10744.3|2
1638340320000|2021-12-01 06:32:00|10776|10751|10776|10751|10776|10751|10776|10751|0
1638340330000|2021-12-01 06:32:10|10775.6|10750.6|10775.5|10750.5|10775.6|10750.6|10774.6|10749.6|0
1638340370000|2021-12-01 06:32:50|10776|10751|10776|10751|10776|10751|10776|10751|0
1638340380000|2021-12-01 06:33:00|10770|10755|10770|10755|10770|10755|10769.5|10754.5|0
1638340400000|2021-12-01 06:33:20|10769.6|10754.6|10768.5|10753.5|10769.6|10754.6|10768.5|10753.5|0
1638340410000|2021-12-01 06:33:30|10772.5|10757.5|10772|10757|10772.5|10757.5|10771.5|10756.5|1
1638340420000|2021-12-01 06:33:40|10772.5|10757.5|10772.5|10757.5|10772.5|10757.5|10772.5|10757.5|0
1638340430000|2021-12-01 06:33:50|10773|10758|10773.5|10758.5|10773.5|10758.5|10773|10758|0
1638340440000|2021-12-01 06:34:00|||||||||3
1638340450000|2021-12-01 06:34:10|10773.9|10758.9|10777.5|10762.5|10777.5|10762.5|10773.9|10758.9|2
1638340470000|2021-12-01 06:34:30|10776.6|10761.6|10776|10761|10776.6|10761.6|10776|10761|0
1638340480000|2021-12-01 06:34:40|10776.5|10761.5|10776.5|10761.5|10776.5|10761.5|10776|10761|0
1638340490000|2021-12-01 06:34:50|10776|10761|10776.5|10761.5|10776.5|10761.5|10776|10761|0
1638340500000|2021-12-01 06:35:00|10776|10761|10781|10766|10781|10766|10776|10761|4
1638340510000|2021-12-01 06:35:10|10780.1|10765.1|10781|10766|10785.5|10767|10780|10760.5|0
1638340520000|2021-12-01 06:35:20|10781.5|10766.5|10781|10766|10781.5|10766.5|10781|10766|0
1638340530000|2021-12-01 06:35:30|10781.5|10766.5|10781.5|10766.5|10781.5|10766.5|10781.1|10766.1|0
1638340580000|2021-12-01 06:36:20|||||||||3
1638340600000|2021-12-01 06:36:40|10780.9|10765.9|10780.5|10765.5|10780.9|10765.9|10780.5|10765.5|1
1638340640000|2021-12-01 06:37:20|||||||||2
1638340650000|2021-12-01 06:37:30|||||||||1
1638340660000|2021-12-01 06:37:40|10779.5|10764.5|10780|10765|10780|10765|10779.5|10764.5|1
1638340730000|2021-12-01 06:38:50|10779.5|10764.5|10779.5|10764.5|10779.5|10764.5|10779.5|10764.5|0
1638340780000|2021-12-01 06:39:40|10773.5|10758.5|10786.6|10761.6|10787|10762|10773.5|10758.5|6
1638340790000|2021-12-01 06:39:50|10774.2|10759.2|10768|10753|10774.2|10759.2|10768|10753|1
1638340800000|2021-12-01 06:40:00|10768.1|10753.1|10771.1|10746.1|10771.3|10753.5|10768.1|10746.1|6
1638340810000|2021-12-01 06:40:10|10765.2|10750.2|10765.1|10750.1|10765.2|10750.2|10765.1|10750.1|0
1638340820000|2021-12-01 06:40:20|10764.6|10749.6|10770.6|10745.6|10770.6|10749.6|10764.6|10745.6|0
1638340840000|2021-12-01 06:40:40|10763.6|10748.6|10763.6|10748.6|10763.6|10748.6|10763.6|10748.6|0
1638340850000|2021-12-01 06:40:50|10765.3|10750.3|10765.3|10750.3|10765.3|10750.3|10765.3|10750.3|0
1638340860000|2021-12-01 06:41:00|10767.1|10752.1|10767.9|10752.9|10767.9|10752.9|10767.1|10752.1|13
1638340870000|2021-12-01 06:41:10|10767.8|10752.8|10764.8|10749.8|10767.8|10752.8|10764.8|10749.8|3
1638340890000|2021-12-01 06:41:30|10765.3|10740.3|10765.3|10740.3|10765.3|10740.3|10765.3|10740.3|10
1638340900000|2021-12-01 06:41:40|10764.8|10739.8|10764.8|10739.8|10764.8|10739.8|10764.8|10739.8|0
1638340910000|2021-12-01 06:41:50|10757.3|10742.3|10757.4|10742.4|10757.4|10742.4|10756.8|10741.8|0
1638340930000|2021-12-01 06:42:10|10757.2|10742.2|10757.2|10742.2|10757.2|10742.2|10757.2|10742.2|10
1638340940000|2021-12-01 06:42:20|10759.1|10744.1|10759.4|10744.4|10759.4|10744.4|10759.1|10744.1|0
1638340950000|2021-12-01 06:42:30|10757.6|10742.6|10757.2|10742.2|10757.6|10742.6|10757.2|10742.2|0
1638340960000|2021-12-01 06:42:40|||||||||1
1638341020000|2021-12-01 06:43:40|10753.7|10738.7|10753.7|10738.7|10753.7|10738.7|10753.7|10738.7|0
1638341040000|2021-12-01 06:44:00|10751.7|10736.7|10758.2|10743.2|10759.7|10744.7|10751.2|10736.2|17
1638341070000|2021-12-01 06:44:30|10757.2|10742.2|10757.2|10742.2|10757.2|10742.2|10757.2|10742.2|0
1638341080000|2021-12-01 06:44:40|10756.7|10741.7|10756.7|10741.7|10756.7|10741.7|10756.7|10741.7|0
1638341100000|2021-12-01 06:45:00|10757.2|10742.2|10760.7|10745.7|10760.7|10745.7|10757.2|10742.2|3
1638341110000|2021-12-01 06:45:10|10757.5|10742.5|10757.2|10742.2|10757.5|10742.5|10757.2|10742.2|0
1638341160000|2021-12-01 06:46:00|10760.6|10745.6|10760.7|10745.7|10760.7|10745.7|10760.6|10745.6|2
1638341210000|2021-12-01 06:46:50|||||||||1
1638341300000|2021-12-01 06:48:20|10760.8|10745.8|10762.2|10747.2|10762.2|10747.2|10760.8|10745.8|1
1638341340000|2021-12-01 06:49:00|10760.8|10745.8|10759.7|10744.7|10760.8|10745.8|10759.7|10744.7|0
1638341350000|2021-12-01 06:49:10|10759.5|10744.5|10755.2|10740.2|10759.5|10744.5|10755.2|10740.2|3
1638341360000|2021-12-01 06:49:20|10756.2|10741.2|10746.7|10731.7|10756.2|10741.2|10746.7|10731.7|13
1638341370000|2021-12-01 06:49:30|10742.5|10727.5|10742.2|10727.2|10742.5|10727.5|10742.2|10727.2|5
1638341380000|2021-12-01 06:49:40|10742.7|10727.7|10742.7|10727.7|10742.7|10727.7|10742.7|10727.7|9
1638341390000|2021-12-01 06:49:50|10742.2|10727.2|10742.2|10727.2|10742.2|10727.2|10742.2|10727.2|15
1638341400000|2021-12-01 06:50:00|10742.9|10727.9|10742.2|10727.2|10743.4|10728.4|10742.2|10727.2|8
1638341410000|2021-12-01 06:50:10|10742.7|10727.7|10742.2|10727.2|10742.7|10727.7|10742.2|10727.2|21
1638341420000|2021-12-01 06:50:20|10742.3|10727.3|10742.3|10727.3|10742.3|10727.3|10742.3|10727.3|1
1638341430000|2021-12-01 06:50:30|10742.2|10727.2|10750.7|10735.7|10750.7|10735.7|10742.2|10727.2|7
1638341490000|2021-12-01 06:51:30|10753.2|10738.2|10753.2|10738.2|10753.2|10738.2|10753.2|10738.2|0
1638341520000|2021-12-01 06:52:00|10754.1|10739.1|10755.7|10740.7|10756.2|10741.2|10754.1|10739.1|2
1638341650000|2021-12-01 06:54:10|10753.2|10738.2|10753.2|10738.2|10753.2|10738.2|10753.2|10738.2|1
1638341890000|2021-12-01 06:58:10|10758.6|10733.6|10753.2|10738.2|10758.6|10738.2|10753.2|10733.6|1
1638341990000|2021-12-01 06:59:50|||||||||1
1638342070000|2021-12-01 07:01:10|||||||||2
1638342110000|2021-12-01 07:01:50|||||||||2
1638342180000|2021-12-01 07:03:00|10752.7|10737.7|10750.7|10735.7|10752.7|10737.7|10750.7|10735.7|0
1638342230000|2021-12-01 07:03:50|10750.6|10735.6|10750.6|10735.6|10750.6|10735.6|10750.6|10735.6|4
1638342240000|2021-12-01 07:04:00|10751.1|10736.1|10751.2|10736.2|10751.2|10736.2|10751.1|10736.1|0
1638342250000|2021-12-01 07:04:10|10751.1|10736.1|10747.6|10732.6|10751.1|10736.1|10747.6|10732.6|1
1638342260000|2021-12-01 07:04:20|10745.1|10730.1|10745.1|10730.1|10745.1|10730.1|10745.1|10730.1|2
1638342270000|2021-12-01 07:04:30|10747.1|10732.1|10747.1|10732.1|10747.1|10732.1|10747.1|10732.1|18
1638342280000|2021-12-01 07:04:40|10747.4|10732.4|10751.1|10736.1|10751.1|10736.1|10747.4|10732.4|2
1638342290000|2021-12-01 07:04:50|10753.1|10738.1|10754.5|10739.5|10754.5|10739.5|10753.1|10738.1|4
1638342300000|2021-12-01 07:05:00|10754.6|10739.6|10755.1|10740.1|10755.1|10740.1|10754.6|10739.6|0
1638342330000|2021-12-01 07:05:30|10757.1|10742.1|10757.1|10742.1|10757.1|10742.1|10757.1|10742.1|1
1638342360000|2021-12-01 07:06:00|10757.6|10742.6|10757.6|10742.6|10757.6|10742.6|10757.6|10742.6|0
1638342400000|2021-12-01 07:06:40|10760.1|10745.1|10760.1|10745.1|10760.1|10745.1|10760.1|10745.1|1
1638342420000|2021-12-01 07:07:00|10760.2|10745.2|10762.6|10747.6|10762.6|10747.6|10760.2|10745.2|1
1638342430000|2021-12-01 07:07:10|10762.7|10747.7|10762.7|10747.7|10762.7|10747.7|10762.7|10747.7|0
1638342450000|2021-12-01 07:07:30|10782.4|10744.9|10782.4|10744.9|10782.4|10744.9|10782.4|10744.9|16
1638342460000|2021-12-01 07:07:40|10782.5|10745|10782.5|10745|10782.5|10745|10782.5|10745|0
1638342480000|2021-12-01 07:08:00|10777.2|10752.2|10778.2|10753.2|10778.2|10753.2|10777.2|10752.2|0
1638342490000|2021-12-01 07:08:10|10777.7|10752.7|10777.7|10752.7|10777.7|10752.7|10777.7|10752.7|0
1638342540000|2021-12-01 07:09:00|10778.2|10753.2|10778.2|10753.2|10778.2|10753.2|10778.2|10753.2|0
1638342590000|2021-12-01 07:09:50|10772.3|10757.3|10772.7|10757.7|10772.7|10757.7|10772.3|10757.3|0
1638342600000|2021-12-01 07:10:00|10773.2|10758.2|10773.2|10758.2|10773.2|10758.2|10773.2|10758.2|0
1638342660000|2021-12-01 07:11:00|10773.7|10758.7|10773.7|10758.7|10773.7|10758.7|10773.7|10758.7|0
1638342700000|2021-12-01 07:11:40|10774.7|10759.7|10774.7|10759.7|10774.7|10759.7|10774.7|10759.7|1
1638342720000|2021-12-01 07:12:00|10774.2|10759.2|10775.2|10760.2|10775.2|10760.2|10774.2|10759.2|0
1638342780000|2021-12-01 07:13:00|10775.1|10760.1|10775.6|10760.6|10775.6|10760.6|10774.6|10759.6|0
1638342840000|2021-12-01 07:14:00|10775.1|10760.1|10776.1|10761.1|10776.1|10761.1|10775.1|10760.1|0
1638342860000|2021-12-01 07:14:20|10775.7|10760.7|10776.2|10761.2|10776.6|10761.6|10775.6|10760.6|1
1638342870000|2021-12-01 07:14:30|10776.1|10761.1|10776.1|10761.1|10776.1|10761.1|10776.1|10761.1|0
1638342900000|2021-12-01 07:15:00|10776.6|10761.6|10776.6|10761.6|10776.6|10761.6|10776.6|10761.6|0
1638342960000|2021-12-01 07:16:00|10777.1|10762.1|10777.1|10762.1|10777.1|10762.1|10777.1|10762.1|0
1638343020000|2021-12-01 07:17:00|10777.6|10762.6|10777.6|10762.6|10777.6|10762.6|10777.6|10762.6|0
1638343080000|2021-12-01 07:18:00|10778.1|10763.1|10778.1|10763.1|10778.1|10763.1|10778.1|10763.1|0
1638343110000|2021-12-01 07:18:30|10773.6|10758.6|10773.6|10758.6|10773.6|10758.6|10773.6|10758.6|2
1638343140000|2021-12-01 07:19:00|10774.1|10759.1|10774.1|10759.1|10774.1|10759.1|10774.1|10759.1|0
1638343200000|2021-12-01 07:20:00|10777.3|10752.3|10777.6|10752.6|10777.6|10752.6|10777.3|10752.3|0
1638343260000|2021-12-01 07:21:00|10777.1|10752.1|10777.6|10752.6|10777.6|10752.6|10777.1|10752.1|0
1638343320000|2021-12-01 07:22:00|10777.1|10752.1|10777.6|10752.6|10777.6|10752.6|10777.1|10752.1|0
1638343330000|2021-12-01 07:22:10|10776.1|10751.1|10776.1|10751.1|10776.1|10751.1|10776.1|10751.1|1
1638343530000|2021-12-01 07:25:30|10776.6|10751.6|10776.1|10751.1|10776.6|10751.6|10776.1|10751.1|1
1638343780000|2021-12-01 07:29:40|10776|10751|10776|10751|10776|10751|10776|10751|0
1638343830000|2021-12-01 07:30:30|10775.1|10750.1|10775.1|10750.1|10775.1|10750.1|10775.1|10750.1|0
1638343930000|2021-12-01 07:32:10|10768.1|10753.1|10768.1|10753.1|10768.1|10753.1|10768.1|10753.1|0
1638343940000|2021-12-01 07:32:20|10771.6|10756.6|10772.6|10757.6|10772.6|10757.6|10771.6|10756.6|0
1638343950000|2021-12-01 07:32:30|10768.1|10753.1|10768.1|10753.1|10768.1|10753.1|10768.1|10753.1|4
1638343980000|2021-12-01 07:33:00|10768.6|10753.6|10768.1|10753.1|10768.6|10753.6|10768.1|10753.1|2
1638344020000|2021-12-01 07:33:40|10768.5|10753.5|10768.6|10753.6|10768.6|10753.6|10768.5|10753.5|0
1638344040000|2021-12-01 07:34:00|||||||||1
1638344070000|2021-12-01 07:34:30|10768.1|10753.1|10768.1|10753.1|10768.1|10753.1|10768.1|10753.1|0
1638344100000|2021-12-01 07:35:00|10768.6|10753.6|10768.1|10753.1|10768.6|10753.6|10768.1|10753.1|1
1638344110000|2021-12-01 07:35:10|10771.1|10756.1|10775.6|10750.6|10775.6|10756.1|10771.1|10750.6|16
1638344120000|2021-12-01 07:35:20|10779|10764|10779|10764|10779|10764|10779|10764|1
1638344130000|2021-12-01 07:35:30|10774|10759|10779.5|10764.5|10779.5|10764.5|10774|10759|0
1638344140000|2021-12-01 07:35:40|10781.4|10766.4|10777.6|10762.6|10781.6|10766.6|10777.6|10762.6|1
1638344150000|2021-12-01 07:35:50|10776.1|10761.1|10776.1|10761.1|10776.1|10761.1|10776.1|10761.1|0
1638344320000|2021-12-01 07:38:40|10776.5|10761.5|10781.1|10766.1|10781.1|10766.1|10776.5|10761.5|11
1638344330000|2021-12-01 07:38:50|10781.5|10766.5|10781.1|10766.1|10781.5|10766.5|10781.1|10766.1|0
1638344350000|2021-12-01 07:39:10|10780.7|10765.7|10780.1|10765.1|10780.7|10765.7|10780.1|10765.1|0
1638344420000|2021-12-01 07:40:20|||||||||2
1638344430000|2021-12-01 07:40:30|10781.1|10766.1|10780.1|10765.1|10781.1|10766.1|10780.1|10765.1|0
1638344440000|2021-12-01 07:40:40|10780.6|10765.6|10781.1|10766.1|10781.1|10766.1|10780.1|10765.1|0
1638344460000|2021-12-01 07:41:00|10781.6|10766.6|10781.2|10766.2|10781.6|10766.6|10781.2|10766.2|0
1638344470000|2021-12-01 07:41:10|10781.1|10766.1|10781.1|10766.1|10781.1|10766.1|10781.1|10766.1|0
1638344630000|2021-12-01 07:43:50|10780.6|10765.6|10780.6|10765.6|10780.6|10765.6|10780.6|10765.6|0
1638344690000|2021-12-01 07:44:50|10780.1|10765.1|10780.1|10765.1|10780.1|10765.1|10780.1|10765.1|1
1638344700000|2021-12-01 07:45:00|10780.6|10765.6|10780.6|10765.6|10780.6|10765.6|10780.6|10765.6|0
1638344730000|2021-12-01 07:45:30|10781.1|10766.1|10781.1|10766.1|10781.1|10766.1|10781.1|10766.1|0
1638344740000|2021-12-01 07:45:40|10781.6|10766.6|10781.6|10766.6|10781.6|10766.6|10781.6|10766.6|0
1638344750000|2021-12-01 07:45:50|10780.2|10765.2|10780.6|10765.6|10780.6|10765.6|10780.1|10765.1|0
1638344790000|2021-12-01 07:46:30|10781.1|10766.1|10781.1|10766.1|10781.1|10766.1|10781.1|10766.1|0
1638344850000|2021-12-01 07:47:30|10778.6|10763.6|10780.1|10765.1|10780.1|10765.1|10778.6|10763.6|5
1638344860000|2021-12-01 07:47:40|10781.1|10766.1|10781.1|10766.1|10781.1|10766.1|10781.1|10766.1|0
1638344870000|2021-12-01 07:47:50|10780.2|10765.2|10780.1|10765.1|10780.2|10765.2|10780.1|10765.1|1
1638344890000|2021-12-01 07:48:10|10778.1|10763.1|10778.6|10763.6|10778.6|10763.6|10778.1|10763.1|1
1638344900000|2021-12-01 07:48:20|10779.1|10764.1|10780.1|10765.1|10780.1|10765.1|10779.1|10764.1|0
1638344910000|2021-12-01 07:48:30|||||||||1
1638344920000|2021-12-01 07:48:40|10779.6|10764.6|10778.6|10763.6|10779.6|10764.6|10778.6|10763.6|0
1638344980000|2021-12-01 07:49:40|10777.6|10762.6|10777.6|10762.6|10777.6|10762.6|10777.6|10762.6|1
1638344990000|2021-12-01 07:49:50|10778.1|10763.1|10781.1|10766.1|10781.1|10766.1|10775.2|10760.2|1
1638345020000|2021-12-01 07:50:20|10780.1|10765.1|10780.1|10765.1|10780.1|10765.1|10780.1|10765.1|0
1638345080000|2021-12-01 07:51:20|10784.6|10759.6|10784.6|10759.6|10784.6|10759.6|10784.6|10759.6|1
1638345090000|2021-12-01 07:51:30|10780.1|10765.1|10774.7|10759.7|10781.1|10766.1|10774.7|10759.7|1
1638345100000|2021-12-01 07:51:40|10774.6|10759.6|10772.7|10757.7|10774.6|10759.6|10772.7|10757.7|2
1638345110000|2021-12-01 07:51:50|10772.6|10757.6|10772|10757|10772.6|10757.6|10764.1|10749.1|24
1638345120000|2021-12-01 07:52:00|10772.1|10757.1|10770.6|10755.6|10774.1|10759.1|10770.6|10755.6|0
1638345130000|2021-12-01 07:52:10|10770.1|10755.1|10776.1|10761.1|10776.1|10761.1|10770.1|10755.1|3
1638345150000|2021-12-01 07:52:30|10774.7|10759.7|10775.1|10760.1|10775.1|10760.1|10774.7|10759.7|0
1638345180000|2021-12-01 07:53:00|10775.3|10760.3|10775.9|10760.9|10782.6|10763.6|10775.3|10757.6|2
1638345190000|2021-12-01 07:53:10|10774.9|10759.9|10775.3|10760.3|10775.3|10760.3|10774.4|10759.4|0
1638345210000|2021-12-01 07:53:30|10775.4|10760.4|10775.4|10760.4|10775.4|10760.4|10775.4|10760.4|0
1638345220000|2021-12-01 07:53:40|10775.9|10760.9|10775.9|10760.9|10775.9|10760.9|10775.9|10760.9|0
1638345230000|2021-12-01 07:53:50|10776.4|10761.4|10776.4|10761.4|10776.4|10761.4|10776.4|10761.4|0
1638345240000|2021-12-01 07:54:00|10775.9|10760.9|10774.9|10759.9|10775.9|10760.9|10774.9|10759.9|2
1638345250000|2021-12-01 07:54:10|10775.4|10760.4|10775.4|10760.4|10775.9|10760.9|10775.4|10760.4|1
1638345260000|2021-12-01 07:54:20|10775.9|10760.9|10776.9|10761.9|10776.9|10761.9|10773.6|10758.6|2
1638345270000|2021-12-01 07:54:30|10776.7|10761.7|10775.4|10760.4|10776.7|10761.7|10775.4|10760.4|1
1638345280000|2021-12-01 07:54:40|10774.9|10759.9|10774.9|10759.9|10774.9|10759.9|10774.9|10759.9|0
1638345380000|2021-12-01 07:56:20|10773.9|10758.9|10774|10759|10775.4|10760.4|10773.9|10758.9|1
1638345390000|2021-12-01 07:56:30|10775.4|10760.4|10774.4|10759.4|10775.4|10760.4|10774.4|10759.4|0
1638345400000|2021-12-01 07:56:40|10774.9|10759.9|10774.9|10759.9|10774.9|10759.9|10774.9|10759.9|0
1638345450000|2021-12-01 07:57:30|10775.7|10760.7|10783.5|10768.5|10783.5|10768.5|10775.7|10760.7|2
1638345470000|2021-12-01 07:57:50|10780.5|10765.5|10779|10764|10780.5|10765.5|10778.5|10763.5|6
1638345480000|2021-12-01 07:58:00|10776.7|10761.7|10777.5|10762.5|10777.5|10762.5|10773.3|10758.3|2
1638345490000|2021-12-01 07:58:10|10778.5|10763.5|10778.5|10763.5|10778.5|10763.5|10778.5|10763.5|0
1638345580000|2021-12-01 07:59:40|10778|10763|10778.1|10763.1|10778.1|10763.1|10773.1|10758.1|2
1638345600000|2021-12-01 08:00:00|10778.5|10763.5|10778.5|10763.5|10778.5|10763.5|10778.5|10763.5|1
1638345620000|2021-12-01 08:00:20|10777.6|10762.6|10777.6|10762.6|10777.6|10762.6|10777.6|10762.6|0
1638345670000|2021-12-01 08:01:10|10776.1|10761.1|10777.5|10762.5|10777.6|10762.6|10772.5|10757.5|2
1638345690000|2021-12-01 08:01:30|10777.6|10762.6|10777.6|10762.6|10777.6|10762.6|10777.6|10762.6|0
1638345770000|2021-12-01 08:02:50|10777.4|10762.4|10777|10762|10777.4|10762.4|10770.1|10755.1|2
1638345780000|2021-12-01 08:03:00|10777.6|10762.6|10777.6|10762.6|10777.6|10762.6|10777.6|10762.6|0
1638345840000|2021-12-01 08:04:00|10777.5|10762.5|10774.5|10759.5|10778|10763|10774|10759|1
1638345870000|2021-12-01 08:04:30|||||||||2
1638345880000|2021-12-01 08:04:40|10780|10765|10780|10765|10780|10765|10780|10765|1
1638345900000|2021-12-01 08:05:00|10780.5|10765.5|10780.5|10765.5|10780.5|10765.5|10780.5|10765.5|0
1638345910000|2021-12-01 08:05:10|10781.5|10766.5|10781.5|10766.5|10781.5|10766.5|10781.5|10766.5|1
1638345920000|2021-12-01 08:05:20|10782|10767|10782|10767|10782|10767|10782|10767|0
1638345960000|2021-12-01 08:06:00|10782.5|10767.5|10782|10767|10782.5|10767.5|10782|10767|1
1638346060000|2021-12-01 08:07:40|10781.5|10766.5|10781.5|10766.5|10781.5|10766.5|10781.5|10766.5|1
1638346140000|2021-12-01 08:09:00|10778.5|10763.5|10779|10764|10779.5|10764.5|10778.5|10763.5|11
1638346150000|2021-12-01 08:09:10|10777.1|10762.1|10777.1|10762.1|10777.1|10762.1|10777.1|10762.1|1
1638346160000|2021-12-01 08:09:20|10780|10765|10780|10765|10780|10765|10780|10765|0
1638346250000|2021-12-01 08:10:50|10780.5|10765.5|10780.5|10765.5|10780.5|10765.5|10780.5|10765.5|0
1638346260000|2021-12-01 08:11:00|||||||||1
1638346300000|2021-12-01 08:11:40|10781.5|10766.5|10781.5|10766.5|10781.5|10766.5|10781.5|10766.5|2
1638346320000|2021-12-01 08:12:00|10781|10766|10780.5|10765.5|10781|10766|10780.5|10765.5|1
1638346340000|2021-12-01 08:12:20|10779.6|10764.6|10779.5|10764.5|10779.6|10764.6|10779.5|10764.5|0
1638346360000|2021-12-01 08:12:40|||||||||1
1638346380000|2021-12-01 08:13:00|10779|10764|10779|10764|10779|10764|10779|10764|0
1638346430000|2021-12-01 08:13:50|10779.5|10764.5|10779.5|10764.5|10779.5|10764.5|10779.5|10764.5|0
1638346440000|2021-12-01 08:14:00|10780|10765|10781.5|10766.5|10781.5|10766.5|10779|10764|9
1638346450000|2021-12-01 08:14:10|10781.6|10766.6|10781.1|10766.1|10781.6|10766.6|10781.1|10766.1|2
1638346460000|2021-12-01 08:14:20|10782.1|10767.1|10781.1|10766.1|10782.6|10767.6|10781.1|10766.1|1
1638346550000|2021-12-01 08:15:50|10781|10766|10781|10766|10781|10766|10781|10766|1
1638346600000|2021-12-01 08:16:40|||||||||4
1638346650000|2021-12-01 08:17:30|||||||||1
1638346740000|2021-12-01 08:19:00|10782|10767|10780|10765|10782|10767|10780|10765|6
1638346830000|2021-12-01 08:20:30|10778|10763|10778|10763|10778|10763|10778|10763|0
1638346840000|2021-12-01 08:20:40|10777.5|10762.5|10777.5|10762.5|10777.5|10762.5|10777.5|10762.5|8
1638346850000|2021-12-01 08:20:50|10777|10762|10777|10762|10777|10762|10777|10762|1
1638346860000|2021-12-01 08:21:00|10777.5|10762.5|10777.5|10762.5|10777.5|10762.5|10777.5|10762.5|0
1638346870000|2021-12-01 08:21:10|10774.5|10759.5|10774.5|10759.5|10774.5|10759.5|10774.5|10759.5|2
1638346880000|2021-12-01 08:21:20|10770.5|10755.5|10770.5|10755.5|10770.5|10755.5|10770.5|10755.5|19
1638346900000|2021-12-01 08:21:40|10772.5|10757.5|10764.5|10749.5|10772.5|10757.5|10764.5|10749.5|27
1638346910000|2021-12-01 08:21:50|10766|10751|10765.5|10750.5|10766|10751|10765.5|10750.5|10
1638346930000|2021-12-01 08:22:10|10768.5|10753.5|10760.6|10745.6|10768.5|10753.5|10760.6|10745.6|13
1638346940000|2021-12-01 08:22:20|10764.1|10749.1|10764.1|10749.1|10764.1|10749.1|10764.1|10749.1|8
1638346950000|2021-12-01 08:22:30|10768.7|10753.7|10767.6|10752.6|10768.7|10753.7|10767.6|10752.6|1
1638346980000|2021-12-01 08:23:00|||||||||16
1638346990000|2021-12-01 08:23:10|10767.1|10752.1|10767.1|10752.1|10767.1|10752.1|10767.1|10752.1|16
1638347000000|2021-12-01 08:23:20|10769.9|10754.9|10768.6|10753.6|10769.9|10754.9|10768.1|10753.1|16
1638347020000|2021-12-01 08:23:40|10768.1|10753.1|10767.1|10752.1|10769.1|10754.1|10767.1|10752.1|3
1638347030000|2021-12-01 08:23:50|10768.6|10753.6|10768.1|10753.1|10768.6|10753.6|10767.1|10752.1|12
1638347040000|2021-12-01 08:24:00|10767.6|10752.6|10765.1|10750.1|10767.6|10752.6|10765.1|10750.1|5
1638347050000|2021-12-01 08:24:10|10765.6|10750.6|10766.1|10751.1|10766.1|10751.1|10765.1|10750.1|0
1638347110000|2021-12-01 08:25:10|10766.6|10751.6|10766.6|10751.6|10766.6|10751.6|10766.6|10751.6|0
1638347130000|2021-12-01 08:25:30|||||||||1
1638347150000|2021-12-01 08:25:50|10766.1|10751.1|10766.1|10751.1|10766.1|10751.1|10766.1|10751.1|0
1638347160000|2021-12-01 08:26:00|10765.1|10750.1|10765.1|10750.1|10765.1|10750.1|10765.1|10750.1|7
1638347200000|2021-12-01 08:26:40|10769.2|10754.2|10769.6|10754.6|10769.6|10754.6|10769.2|10754.2|2
1638347220000|2021-12-01 08:27:00|10777.5|10762.5|10773.7|10758.7|10777.5|10762.5|10773.7|10758.7|2
1638347230000|2021-12-01 08:27:10|10773.2|10758.2|10773.2|10758.2|10773.2|10758.2|10773.2|10758.2|0
1638347240000|2021-12-01 08:27:20|10773.1|10758.1|10773.1|10758.1|10773.1|10758.1|10773.1|10758.1|1
1638347250000|2021-12-01 08:27:30|10772.6|10757.6|10772.6|10757.6|10772.6|10757.6|10772.6|10757.6|0
1638347290000|2021-12-01 08:28:10|10774.4|10759.4|10774.6|10759.6|10774.6|10759.6|10774.4|10759.4|0
1638347300000|2021-12-01 08:28:20|10775|10760|10775.6|10760.6|10775.6|10760.6|10775|10760|0
1638347310000|2021-12-01 08:28:30|10775.1|10760.1|10775.1|10760.1|10775.1|10760.1|10775.1|10760.1|3
1638347320000|2021-12-01 08:28:40|10782|10767|10783.7|10768.7|10783.7|10768.7|10782|10767|6
1638347330000|2021-12-01 08:28:50|10782.1|10767.1|10781.6|10766.6|10782.1|10767.1|10781.6|10766.6|0
1638347340000|2021-12-01 08:29:00|10779.8|10764.8|10777.1|10762.1|10779.8|10764.8|10777.1|10762.1|3
1638347350000|2021-12-01 08:29:10|10776.6|10761.6|10776.6|10761.6|10776.6|10761.6|10776.6|10761.6|0
1638347380000|2021-12-01 08:29:40|10776.1|10761.1|10776.1|10761.1|10776.1|10761.1|10776.1|10761.1|0
1638347400000|2021-12-01 08:30:00|10764.7|10749.7|10764.2|10749.2|10764.7|10749.7|10764.2|10749.2|17
1638347420000|2021-12-01 08:30:20|10768.6|10753.6|10768.6|10753.6|10768.6|10753.6|10768.6|10753.6|0
1638347430000|2021-12-01 08:30:30|10768.3|10753.3|10764.2|10749.2|10768.3|10753.3|10764.2|10749.2|7
1638347440000|2021-12-01 08:30:40|10761.9|10746.9|10760.8|10745.8|10761.9|10746.9|10760.8|10745.8|9
1638347450000|2021-12-01 08:30:50|10762.6|10747.6|10762.6|10747.6|10762.6|10747.6|10762.6|10747.6|0
1638347460000|2021-12-01 08:31:00|10762|10747|10753.7|10738.7|10762|10747|10753.3|10738.3|8
1638347470000|2021-12-01 08:31:10|10753.3|10738.3|10752.2|10737.2|10753.3|10738.3|10752.2|10737.2|0
1638347480000|2021-12-01 08:31:20|10753.2|10738.2|10751.7|10736.7|10753.2|10738.2|10751.7|10736.7|19
1638347490000|2021-12-01 08:31:30|10751.1|10736.1|10742.8|10727.8|10751.1|10736.1|10742.8|10727.8|7
1638347500000|2021-12-01 08:31:40|10742.3|10727.3|10742.8|10727.8|10742.8|10727.8|10742.3|10727.3|3
1638347510000|2021-12-01 08:31:50|||||||||10
1638347520000|2021-12-01 08:32:00|10747.7|10732.7|10747.7|10732.7|10747.7|10732.7|10747.7|10732.7|5
1638347530000|2021-12-01 08:32:10|10753.2|10738.2|10753.2|10738.2|10753.7|10738.7|10753.2|10738.2|1
1638347540000|2021-12-01 08:32:20|10759.7|10734.7|10756.2|10741.2|10760.2|10741.2|10756.2|10734.7|0
1638347550000|2021-12-01 08:32:30|||||||||1
1638347580000|2021-12-01 08:33:00|10758.7|10743.7|10756.4|10741.4|10758.7|10743.7|10756.4|10741.4|6
1638347590000|2021-12-01 08:33:10|10756.2|10741.2|10756.2|10741.2|10756.2|10741.2|10756.2|10741.2|0
1638347610000|2021-12-01 08:33:30|10758.9|10733.9|10754.7|10739.7|10758.9|10739.7|10754.7|10733.9|0
1638347620000|2021-12-01 08:33:40|||||||||1
1638347640000|2021-12-01 08:34:00|10753.7|10738.7|10753.7|10738.7|10753.7|10738.7|10753.7|10738.7|0
1638347670000|2021-12-01 08:34:30|10743.1|10728.1|10743.1|10728.1|10743.1|10728.1|10743.1|10728.1|2
1638347680000|2021-12-01 08:34:40|10742.3|10727.3|10742.3|10727.3|10742.8|10727.8|10742.3|10727.3|1
1638347700000|2021-12-01 08:35:00|10738.7|10723.7|10737.2|10722.2|10738.7|10723.7|10737.2|10722.2|11
1638347710000|2021-12-01 08:35:10|10736.2|10721.2|10737.7|10722.7|10740.2|10725.2|10736.2|10721.2|40
1638347720000|2021-12-01 08:35:20|||||||||1
1638347730000|2021-12-01 08:35:30|||||||||46
1638347750000|2021-12-01 08:35:50|10737.2|10722.2|10737.2|10722.2|10737.2|10722.2|10737.2|10722.2|0
1638347790000|2021-12-01 08:36:30|10733.7|10718.7|10733.7|10718.7|10733.7|10718.7|10733.7|10718.7|1
1638347800000|2021-12-01 08:36:40|||||||||4
1638347810000|2021-12-01 08:36:50|||||||||2
1638347820000|2021-12-01 08:37:00|10734.2|10719.2|10733.7|10718.7|10734.2|10719.2|10733.7|10718.7|42
1638347830000|2021-12-01 08:37:10|10730.7|10715.7|10730.7|10715.7|10730.7|10715.7|10730.7|10715.7|7
1638347840000|2021-12-01 08:37:20|||||||||2
1638347860000|2021-12-01 08:37:40|||||||||2
1638347870000|2021-12-01 08:37:50|10731.7|10716.7|10731.7|10716.7|10731.7|10716.7|10731.7|10716.7|1
1638347880000|2021-12-01 08:38:00|10736.2|10721.2|10736.7|10721.7|10736.7|10721.7|10736.2|10721.2|23
1638347890000|2021-12-01 08:38:10|||||||||44
1638347910000|2021-12-01 08:38:30|||||||||1
1638347940000|2021-12-01 08:39:00|||||||||1
1638348000000|2021-12-01 08:40:00|||||||||1
1638348010000|2021-12-01 08:40:10|||||||||1
1638348020000|2021-12-01 08:40:20|10736.2|10721.2|10736.2|10721.2|10736.2|10721.2|10736.2|10721.2|0
1638348040000|2021-12-01 08:40:40|10735.7|10720.7|10735.7|10720.7|10735.7|10720.7|10735.7|10720.7|0
1638348070000|2021-12-01 08:41:10|10736.7|10711.7|10736.7|10711.7|10736.7|10711.7|10736.7|10711.7|4
1638348080000|2021-12-01 08:41:20|||||||||4
1638348110000|2021-12-01 08:41:50|||||||||1
1638348170000|2021-12-01 08:42:50|10737.2|10712.2|10731.2|10716.2|10737.2|10716.2|10731.2|10712.2|1
1638348180000|2021-12-01 08:43:00|10729.7|10714.7|10727.7|10712.7|10730.1|10715.1|10723.9|10708.9|5
1638348190000|2021-12-01 08:43:10|10728.2|10713.2|10724.9|10709.9|10728.2|10713.2|10724.9|10709.9|2
1638348200000|2021-12-01 08:43:20|10723.9|10708.9|10723.9|10708.9|10723.9|10708.9|10723.9|10708.9|1
1638348210000|2021-12-01 08:43:30|10716.7|10701.7|10715.9|10700.9|10716.7|10701.7|10715.8|10700.8|33
1638348220000|2021-12-01 08:43:40|10715.8|10700.8|10715.8|10700.8|10715.8|10700.8|10715.8|10700.8|0
1638348240000|2021-12-01 08:44:00|10715.9|10700.9|10714.9|10699.9|10715.9|10700.9|10714.9|10699.9|5
1638348250000|2021-12-01 08:44:10|10712.9|10697.9|10712.9|10697.9|10712.9|10697.9|10712.9|10697.9|0
1638348270000|2021-12-01 08:44:30|10708.8|10693.8|10708.7|10693.7|10708.8|10693.8|10708.7|10693.7|6
1638348280000|2021-12-01 08:44:40|||||||||1
1638348300000|2021-12-01 08:45:00|10707.7|10692.7|10707.2|10692.2|10707.7|10692.7|10707.2|10692.2|5
1638348310000|2021-12-01 08:45:10|10703.7|10688.7|10703.7|10688.7|10703.7|10688.7|10703.7|10688.7|4
1638348360000|2021-12-01 08:46:00|10704.2|10689.2|10705.2|10690.2|10705.2|10690.2|10704.2|10689.2|9
1638348380000|2021-12-01 08:46:20|||||||||1
1638348390000|2021-12-01 08:46:30|10706.2|10691.2|10706.7|10691.7|10706.7|10691.7|10706.2|10691.2|3
1638348400000|2021-12-01 08:46:40|10712.3|10697.3|10715.2|10700.2|10715.2|10700.2|10712.3|10697.3|2
1638348410000|2021-12-01 08:46:50|10727.2|10702.2|10729.7|10704.7|10729.7|10704.7|10727.2|10702.2|2
1638348420000|2021-12-01 08:47:00|10714.7|10699.7|10713.7|10698.7|10714.7|10699.7|10712.8|10697.8|2
1638348480000|2021-12-01 08:48:00|10712.4|10697.4|10712.8|10697.8|10712.8|10697.8|10712.4|10697.4|5
1638348490000|2021-12-01 08:48:10|10712.4|10697.4|10712.4|10697.4|10712.4|10697.4|10712.4|10697.4|1
1638348500000|2021-12-01 08:48:20|10711.4|10696.4|10711.4|10696.4|10711.4|10696.4|10711.4|10696.4|0
1638348520000|2021-12-01 08:48:40|10708.9|10693.9|10707.9|10692.9|10708.9|10693.9|10707.9|10692.9|0
1638348560000|2021-12-01 08:49:20|10703.5|10688.5|10703.1|10688.1|10703.5|10688.5|10703.1|10688.1|0
1638348570000|2021-12-01 08:49:30|10703.5|10688.5|10703.5|10688.5|10703.5|10688.5|10703.5|10688.5|0
1638348580000|2021-12-01 08:49:40|10702.5|10687.5|10698.7|10683.7|10702.5|10687.5|10698.7|10683.7|8
1638348590000|2021-12-01 08:49:50|||||||||3
1638348600000|2021-12-01 08:50:00|||||||||2
1638348640000|2021-12-01 08:50:40|||||||||1
1638348650000|2021-12-01 08:50:50|10698.2|10683.2|10698.2|10683.2|10698.2|10683.2|10698.2|10683.2|0
1638348660000|2021-12-01 08:51:00|10698.7|10683.7|10698.7|10683.7|10698.7|10683.7|10698.7|10683.7|1
1638348680000|2021-12-01 08:51:20|||||||||3
1638348700000|2021-12-01 08:51:40|10698.3|10683.3|10698.2|10683.2|10698.3|10683.3|10698.2|10683.2|2
1638348720000|2021-12-01 08:52:00|||||||||2
1638348730000|2021-12-01 08:52:10|10700.8|10685.8|10704.7|10689.7|10704.7|10689.7|10700.8|10685.8|16
1638348740000|2021-12-01 08:52:20|10707.8|10682.8|10707.8|10682.8|10707.8|10682.8|10707.8|10682.8|53
1638348790000|2021-12-01 08:53:10|10702.4|10687.4|10701.4|10686.4|10702.4|10687.4|10701.4|10686.4|1
1638348810000|2021-12-01 08:53:30|10701.2|10686.2|10701.2|10686.2|10701.2|10686.2|10701.2|10686.2|0
1638348830000|2021-12-01 08:53:50|10700.3|10685.3|10700.8|10685.8|10700.8|10685.8|10700.3|10685.3|0
1638348870000|2021-12-01 08:54:30|10700.2|10685.2|10700.3|10685.3|10700.3|10685.3|10699.7|10684.7|0
1638348880000|2021-12-01 08:54:40|10699.8|10684.8|10699.8|10684.8|10700.3|10685.3|10699.7|10684.7|0
1638348890000|2021-12-01 08:54:50|10700.3|10685.3|10699.3|10684.3|10700.3|10685.3|10699.3|10684.3|1
1638348900000|2021-12-01 08:55:00|10699.2|10684.2|10699.2|10684.2|10699.2|10684.2|10699.2|10684.2|0
1638348920000|2021-12-01 08:55:20|10698.7|10683.7|10699.2|10684.2|10699.2|10684.2|10698.7|10683.7|0
1638348940000|2021-12-01 08:55:40|10699.3|10684.3|10699.3|10684.3|10699.3|10684.3|10699.3|10684.3|0
1638348990000|2021-12-01 08:56:30|10698.7|10683.7|10700.2|10685.2|10700.2|10685.2|10698.7|10683.7|1
1638349000000|2021-12-01 08:56:40|10699.8|10684.8|10700.2|10685.2|10700.3|10685.3|10699.8|10684.8|4
1638349010000|2021-12-01 08:56:50|10700.4|10685.4|10700.8|10685.8|10700.8|10685.8|10700.4|10685.4|1
1638349020000|2021-12-01 08:57:00|10701.2|10686.2|10703.2|10688.2|10703.2|10688.2|10701.2|10686.2|2
1638349090000|2021-12-01 08:58:10|10702.8|10687.8|10702.7|10687.7|10702.8|10687.8|10702.7|10687.7|1
1638349100000|2021-12-01 08:58:20|10702.3|10687.3|10702.7|10687.7|10702.7|10687.7|10702.3|10687.3|0
1638349110000|2021-12-01 08:58:30|10702.8|10687.8|10703.2|10688.2|10703.2|10688.2|10702.8|10687.8|0
1638349130000|2021-12-01 08:58:50|10703.7|10688.7|10703.7|10688.7|10703.7|10688.7|10703.7|10688.7|0
1638349140000|2021-12-01 08:59:00|10703.8|10688.8|10705.2|10690.2|10705.2|10690.2|10703.8|10688.8|1
1638349170000|2021-12-01 08:59:30|10705.1|10690.1|10705.1|10690.1|10705.1|10690.1|10705.1|10690.1|0
1638349180000|2021-12-01 08:59:40|10709.7|10684.7|10703.2|10688.2|10709.7|10688.2|10703.2|10683.8|1
1638349230000|2021-12-01 09:00:30|10703.7|10688.7|10703.7|10688.7|10703.7|10688.7|10703.7|10688.7|0
1638349250000|2021-12-01 09:00:50|10702.7|10687.7|10702.7|10687.7|10702.7|10687.7|10702.7|10687.7|0
1638349260000|2021-12-01 09:01:00|10702.2|10687.2|10702.2|10687.2|10702.2|10687.2|10702.2|10687.2|0
1638349280000|2021-12-01 09:01:20|||||||||1
1638349370000|2021-12-01 09:02:50|10702.4|10687.4|10704.2|10689.2|10704.2|10689.2|10702.4|10687.4|16
1638349380000|2021-12-01 09:03:00|10704.7|10689.7|10704.7|10689.7|10704.7|10689.7|10704.7|10689.7|1
1638349410000|2021-12-01 09:03:30|10704.6|10689.6|10704.1|10689.1|10704.6|10689.6|10704.1|10689.1|0
1638349440000|2021-12-01 09:04:00|10704.6|10689.6|10704.6|10689.6|10704.6|10689.6|10704.6|10689.6|0
1638349450000|2021-12-01 09:04:10|10702.6|10687.6|10702.1|10687.1|10702.6|10687.6|10702.1|10687.1|0
1638349470000|2021-12-01 09:04:30|||||||||1
1638349550000|2021-12-01 09:05:50|10701.1|10686.1|10701.1|10686.1|10701.1|10686.1|10701.1|10686.1|0
1638349560000|2021-12-01 09:06:00|10701.2|10686.2|10701.6|10686.6|10701.6|10686.6|10701.2|10686.2|1
1638349570000|2021-12-01 09:06:10|||||||||1
1638349590000|2021-12-01 09:06:30|10700.6|10685.6|10700.1|10685.1|10700.6|10685.6|10700.1|10685.1|0
1638349600000|2021-12-01 09:06:40|10702|10687|10702.1|10687.1|10702.1|10687.1|10702|10687|2
1638349610000|2021-12-01 09:06:50|10701.1|10686.1|10700.6|10685.6|10701.1|10686.1|10700.6|10685.6|1
1638349680000|2021-12-01 09:08:00|10700.1|10685.1|10700.1|10685.1|10700.1|10685.1|10700.1|10685.1|1
1638349690000|2021-12-01 09:08:10|10702.6|10687.6|10702.6|10687.6|10702.6|10687.6|10702.6|10687.6|3
1638349700000|2021-12-01 09:08:20|10705.6|10690.6|10707.6|10692.6|10707.6|10692.6|10705.6|10690.6|2
1638349710000|2021-12-01 09:08:30|10708.1|10693.1|10712.1|10697.1|10712.1|10697.1|10708.1|10693.1|9
1638349720000|2021-12-01 09:08:40|10711.2|10696.2|10711.1|10696.1|10711.2|10696.2|10711.1|10696.1|0
1638349750000|2021-12-01 09:09:10|10710.7|10695.7|10710.6|10695.6|10710.7|10695.7|10710.6|10695.6|0
1638349760000|2021-12-01 09:09:20|10711.6|10696.6|10710.6|10695.6|10713.1|10698.1|10710.6|10695.6|1
1638349770000|2021-12-01 09:09:30|10711.6|10696.6|10712.1|10697.1|10712.1|10697.1|10711.6|10696.6|0
1638349780000|2021-12-01 09:09:40|10711.6|10696.6|10712.1|10697.1|10712.1|10697.1|10711.6|10696.6|0
1638349790000|2021-12-01 09:09:50|10711.7|10696.7|10711.1|10696.1|10711.7|10696.7|10711.1|10696.1|0
1638349830000|2021-12-01 09:10:30|10711.6|10696.6|10711.2|10696.2|10711.6|10696.6|10711.2|10696.2|0
1638349840000|2021-12-01 09:10:40|10711.6|10696.6|10710.6|10695.6|10711.6|10696.6|10710.6|10695.6|0
1638349870000|2021-12-01 09:11:10|10709.7|10694.7|10709.7|10694.7|10709.7|10694.7|10709.7|10694.7|1
1638349890000|2021-12-01 09:11:30|10710.2|10695.2|10711.1|10696.1|10711.1|10696.1|10710.2|10695.2|1
1638349900000|2021-12-01 09:11:40|10711.5|10696.5|10733.2|10708.2|10733.7|10708.7|10711.5|10696.5|9
1638349910000|2021-12-01 09:11:50|10729.2|10714.2|10729.7|10714.7|10729.7|10714.7|10729.2|10714.2|0
1638349920000|2021-12-01 09:12:00|10730.6|10715.6|10731.2|10716.2|10731.7|10716.7|10729.2|10714.2|6
1638349940000|2021-12-01 09:12:20|10730.7|10715.7|10730.5|10715.5|10730.7|10715.7|10730.5|10715.5|0
1638349970000|2021-12-01 09:12:50|10730|10715|10730|10715|10730|10715|10730|10715|2
1638349980000|2021-12-01 09:13:00|10729.1|10714.1|10729.1|10714.1|10729.1|10714.1|10729.1|10714.1|0
1638349990000|2021-12-01 09:13:10|10729|10714|10729|10714|10729|10714|10729|10714|0
1638350010000|2021-12-01 09:13:30|10728.5|10713.5|10728|10713|10728.5|10713.5|10728|10713|0
1638350040000|2021-12-01 09:14:00|10727.8|10712.8|10725|10710|10727.8|10712.8|10725|10710|1
1638350050000|2021-12-01 09:14:10|10725.5|10710.5|10725.5|10710.5|10725.5|10710.5|10725.5|10710.5|0
1638350060000|2021-12-01 09:14:20|10725.4|10710.4|10728.5|10703.5|10728.5|10710.4|10725.4|10703.5|3
1638350070000|2021-12-01 09:14:30|10727.6|10702.6|10727.6|10702.6|10727.6|10702.6|10727.6|10702.6|0
1638350080000|2021-12-01 09:14:40|10727.7|10702.7|10727.7|10702.7|10727.7|10702.7|10727.7|10702.7|0
1638350100000|2021-12-01 09:15:00|10727.6|10702.6|10723.5|10698.5|10727.6|10702.6|10723.5|10698.5|1
1638350110000|2021-12-01 09:15:10|10723.2|10698.2|10723.2|10698.2|10723.2|10698.2|10723.2|10698.2|0
1638350150000|2021-12-01 09:15:50|10724.5|10699.5|10723.3|10698.3|10724.6|10699.6|10723.3|10698.3|0
1638350160000|2021-12-01 09:16:00|10723.2|10698.2|10725.4|10687.9|10725.4|10698.2|10723.2|10687.4|1
1638350170000|2021-12-01 09:16:10|10725.5|10688|10725.5|10688|10725.5|10688|10725.5|10688|0
1638350190000|2021-12-01 09:16:30|10726.4|10688.9|10727.9|10690.4|10727.9|10690.4|10726.4|10688.9|0
1638350200000|2021-12-01 09:16:40|10728.8|10691.3|10723.2|10698.2|10728.9|10698.2|10723.1|10691.3|0
1638350230000|2021-12-01 09:17:10|10723.6|10698.6|10728.9|10691.4|10729|10698.6|10723.6|10691.4|0
1638350260000|2021-12-01 09:17:40|10721.7|10696.7|10720.2|10695.2|10721.7|10696.7|10720.2|10695.2|1
1638350270000|2021-12-01 09:17:50|10720.6|10695.6|10721.7|10696.7|10722.7|10697.7|10720.6|10695.6|0
1638350280000|2021-12-01 09:18:00|10721.1|10696.1|10720.2|10695.2|10721.1|10696.1|10720.2|10695.2|1
1638350290000|2021-12-01 09:18:10|10720.6|10695.6|10720.7|10695.7|10720.7|10701.7|10716.7|10695.6|0
1638350310000|2021-12-01 09:18:30|10720.2|10695.2|10720.2|10695.2|10720.2|10695.2|10720.2|10695.2|0
1638350320000|2021-12-01 09:18:40|10714.2|10699.2|10714.2|10699.2|10714.2|10699.2|10714.2|10699.2|0
1638350340000|2021-12-01 09:19:00|10713.2|10698.2|10711.2|10686.2|10713.2|10698.2|10711.2|10686.2|1
1638350350000|2021-12-01 09:19:10|10707.1|10692.1|10710.7|10685.7|10710.7|10692.2|10706.7|10685.6|1
1638350400000|2021-12-01 09:20:00|10706.1|10691.1|10705.6|10690.6|10706.1|10691.1|10705.6|10690.6|0
1638350410000|2021-12-01 09:20:10|10705.2|10690.2|10705.2|10690.2|10705.2|10690.2|10705.2|10690.2|0
1638350450000|2021-12-01 09:20:50|10704.6|10689.6|10704.6|10689.6|10704.6|10689.6|10704.6|10689.6|1
1638350460000|2021-12-01 09:21:00|10704.7|10689.7|10704.7|10689.7|10704.7|10689.7|10704.7|10689.7|0
1638350480000|2021-12-01 09:21:20|10705.7|10690.7|10705.7|10690.7|10705.7|10690.7|10705.7|10690.7|0
1638350490000|2021-12-01 09:21:30|10706.2|10691.2|10706.2|10691.2|10706.2|10691.2|10706.2|10691.2|0
1638350550000|2021-12-01 09:22:30|10706.1|10691.1|10705|10690|10706.1|10691.1|10705|10690|1
1638350560000|2021-12-01 09:22:40|10705.1|10690.1|10705.1|10690.1|10705.1|10690.1|10705.1|10690.1|0
1638350580000|2021-12-01 09:23:00|10704.7|10689.7|10704.6|10689.6|10704.7|10689.7|10704.6|10689.6|0
1638350590000|2021-12-01 09:23:10|10704.1|10689.1|10704.1|10689.1|10704.1|10689.1|10704.1|10689.1|0
1638350600000|2021-12-01 09:23:20|10705.6|10690.6|10704.6|10689.6|10705.6|10690.6|10704.6|10689.6|1
1638350610000|2021-12-01 09:23:30|10704.9|10689.9|10704.7|10689.7|10712.6|10689.9|10704.7|10685.8|4
1638350620000|2021-12-01 09:23:40|10710.1|10695.1|10713.6|10698.6|10713.6|10698.6|10710.1|10695.1|0
1638350630000|2021-12-01 09:23:50|10713.1|10698.1|10713.1|10698.1|10713.1|10698.1|10713.1|10698.1|2
1638350640000|2021-12-01 09:24:00|10712.2|10687.2|10711.6|10686.6|10712.2|10687.2|10711.1|10686.1|2
1638350680000|2021-12-01 09:24:40|10705.7|10690.7|10706.1|10691.1|10706.1|10691.1|10705.7|10690.7|0
1638350690000|2021-12-01 09:24:50|10705.7|10690.7|10705.6|10690.6|10705.7|10690.7|10705.6|10690.6|0
1638350740000|2021-12-01 09:25:40|10705.1|10690.1|10705.6|10690.6|10705.6|10690.6|10705.1|10690.1|1
1638350750000|2021-12-01 09:25:50|10706.1|10691.1|10706.1|10691.1|10706.1|10691.1|10706.1|10691.1|0
1638350850000|2021-12-01 09:27:30|10705.6|10690.6|10706.1|10691.1|10706.6|10691.6|10705.6|10690.6|3
1638350870000|2021-12-01 09:27:50|10705.7|10690.7|10705.7|10690.7|10705.7|10690.7|10705.7|10690.7|0
1638350930000|2021-12-01 09:28:50|10704.2|10689.2|10704.2|10689.2|10704.2|10689.2|10704.2|10689.2|1
1638350940000|2021-12-01 09:29:00|10704.6|10689.6|10704.6|10689.6|10704.6|10689.6|10704.6|10689.6|0
1638350950000|2021-12-01 09:29:10|10704.7|10689.7|10704.7|10689.7|10704.7|10689.7|10704.7|10689.7|0
1638350990000|2021-12-01 09:29:50|10705.2|10690.2|10705.7|10690.7|10705.7|10690.7|10705.2|10690.2|0
1638351000000|2021-12-01 09:30:00|10706.2|10691.2|10706.2|10691.2|10706.2|10691.2|10706.2|10691.2|0
1638351020000|2021-12-01 09:30:20|10706.3|10691.3|10709.6|10694.6|10709.6|10694.6|10706.3|10691.3|2
1638351030000|2021-12-01 09:30:30|10709.7|10694.7|10709.7|10694.7|10709.7|10694.7|10709.7|10694.7|1
1638351050000|2021-12-01 09:30:50|10710.1|10695.1|10710.2|10695.2|10710.2|10695.2|10710.1|10695.1|0
1638351090000|2021-12-01 09:31:30|10710.1|10695.1|10710.1|10695.1|10710.1|10695.1|10710.1|10695.1|0
1638351120000|2021-12-01 09:32:00|||||||||1
1638351140000|2021-12-01 09:32:20|10712.6|10697.6|10713.2|10698.2|10713.2|10698.2|10711.7|10696.7|4
1638351170000|2021-12-01 09:32:50|10712.6|10697.6|10712.6|10697.6|10712.6|10697.6|10712.6|10697.6|0
1638351210000|2021-12-01 09:33:30|10712.1|10697.1|10712.1|10697.1|10712.1|10697.1|10712.1|10697.1|0
1638351220000|2021-12-01 09:33:40|10709.1|10694.1|10709.1|10694.1|10709.1|10694.1|10709.1|10694.1|1
1638351240000|2021-12-01 09:34:00|10707.6|10692.6|10701.1|10686.1|10708.6|10693.6|10701.1|10686.1|8
1638351250000|2021-12-01 09:34:10|10700.1|10685.1|10700.1|10685.1|10700.1|10685.1|10700.1|10685.1|4
1638351270000|2021-12-01 09:34:30|10702.6|10687.6|10703.1|10688.1|10703.1|10688.1|10702.6|10687.6|0
1638351310000|2021-12-01 09:35:10|10704.1|10689.1|10704.1|10689.1|10704.1|10689.1|10704.1|10689.1|0
1638351330000|2021-12-01 09:35:30|10703.6|10688.6|10703.6|10688.6|10703.6|10688.6|10703.6|10688.6|1
1638351340000|2021-12-01 09:35:40|10704.1|10689.1|10704.1|10689.1|10704.1|10689.1|10704.1|10689.1|0
1638351360000|2021-12-01 09:36:00|10704.6|10689.6|10704.6|10689.6|10704.6|10689.6|10704.6|10689.6|0
1638351420000|2021-12-01 09:37:00|10705.1|10690.1|10705.1|10690.1|10705.1|10690.1|10705.1|10690.1|0
1638351430000|2021-12-01 09:37:10|||||||||1
1638351530000|2021-12-01 09:38:50|10704.6|10689.6|10704.6|10689.6|10704.6|10689.6|10704.6|10689.6|1
1638351540000|2021-12-01 09:39:00|10703.7|10688.7|10703.2|10688.2|10703.7|10688.7|10703.2|10688.2|5
1638351590000|2021-12-01 09:39:50|10703.6|10688.6|10703.6|10688.6|10703.6|10688.6|10703.6|10688.6|0
1638351600000|2021-12-01 09:40:00|10703.1|10688.1|10703.1|10688.1|10703.1|10688.1|10703.1|10688.1|1
1638351620000|2021-12-01 09:40:20|||||||||1
1638351630000|2021-12-01 09:40:30|10702.1|10687.1|10702.1|10687.1|10702.1|10687.1|10702.1|10687.1|0
1638351660000|2021-12-01 09:41:00|10702.4|10687.4|10705.2|10690.2|10705.2|10690.2|10702.4|10687.4|1
1638351670000|2021-12-01 09:41:10|10705.1|10690.1|10705.1|10690.1|10705.1|10690.1|10705.1|10690.1|0
1638351710000|2021-12-01 09:41:50|10703.7|10688.7|10703.7|10688.7|10703.7|10688.7|10703.7|10688.7|1
1638351720000|2021-12-01 09:42:00|10705.2|10690.2|10705.2|10690.2|10705.2|10690.2|10705.2|10690.2|0
1638351730000|2021-12-01 09:42:10|10705.1|10690.1|10705.1|10690.1|10705.1|10690.1|10705.1|10690.1|0
1638351780000|2021-12-01 09:43:00|10705.2|10690.2|10705.2|10690.2|10705.2|10690.2|10705.2|10690.2|0
1638351820000|2021-12-01 09:43:40|10704.7|10689.7|10702.4|10687.4|10704.7|10689.7|10702.4|10687.4|1
1638351840000|2021-12-01 09:44:00|10702.1|10687.1|10702.1|10687.1|10702.1|10687.1|10702.1|10687.1|5
1638351880000|2021-12-01 09:44:40|||||||||2
1638351910000|2021-12-01 09:45:10|10700.8|10685.8|10700.6|10685.6|10700.8|10685.8|10700.6|10685.6|7
1638351940000|2021-12-01 09:45:40|10698.6|10683.6|10698.6|10683.6|10698.6|10683.6|10698.6|10683.6|2
1638352010000|2021-12-01 09:46:50|10698.1|10683.1|10698.1|10683.1|10698.1|10683.1|10698.1|10683.1|1
1638352020000|2021-12-01 09:47:00|10697.7|10682.7|10698.1|10683.1|10698.1|10683.1|10697.7|10682.7|1
1638352080000|2021-12-01 09:48:00|10698.6|10683.6|10698.6|10683.6|10698.6|10683.6|10698.6|10683.6|0
1638352110000|2021-12-01 09:48:30|||||||||1
1638352120000|2021-12-01 09:48:40|10698.7|10683.7|10698.7|10683.7|10698.7|10683.7|10698.7|10683.7|0
1638352140000|2021-12-01 09:49:00|10697.8|10682.8|10697.7|10682.7|10697.8|10682.8|10697.2|10682.2|9
1638352200000|2021-12-01 09:50:00|||||||||1
1638352260000|2021-12-01 09:51:00|10697.2|10682.2|10697.2|10682.2|10697.2|10682.2|10697.2|10682.2|1
1638352300000|2021-12-01 09:51:40|10697.1|10682.1|10697.1|10682.1|10697.1|10682.1|10697.1|10682.1|1
1638352400000|2021-12-01 09:53:20|10696.7|10681.7|10698.2|10683.2|10698.2|10683.2|10696.7|10681.7|3
1638352440000|2021-12-01 09:54:00|10698.1|10683.1|10697.7|10682.7|10698.1|10683.1|10697.7|10682.7|5
1638352500000|2021-12-01 09:55:00|10697.2|10682.2|10697.7|10682.7|10697.7|10682.7|10697.2|10682.2|1
1638352520000|2021-12-01 09:55:20|10695.7|10670.7|10695.2|10670.2|10701|10670.7|10695.2|10663.5|64
1638352540000|2021-12-01 09:55:40|10694.2|10669.2|10694.2|10669.2|10694.2|10669.2|10694.2|10669.2|2
1638352550000|2021-12-01 09:55:50|10693.3|10668.3|10687.7|10672.7|10693.3|10672.7|10685.8|10667.7|4
1638352590000|2021-12-01 09:56:30|||||||||1
1638352610000|2021-12-01 09:56:50|10687.2|10672.2|10685.2|10670.2|10687.2|10672.2|10685.2|10670.2|0
1638352620000|2021-12-01 09:57:00|10685.6|10670.6|10685.6|10670.6|10685.6|10670.6|10685.2|10670.2|0
1638352630000|2021-12-01 09:57:10|10685.2|10670.2|10685.2|10670.2|10685.7|10670.7|10685.2|10670.2|0
1638352640000|2021-12-01 09:57:20|10685.6|10670.6|10685.2|10670.2|10685.7|10670.7|10684.7|10669.7|0
1638352650000|2021-12-01 09:57:30|10684.7|10669.7|10682.7|10667.7|10684.7|10669.7|10682.7|10667.7|2
1638352660000|2021-12-01 09:57:40|10682.2|10667.2|10681.2|10666.2|10682.2|10667.2|10681.2|10666.2|1
1638352690000|2021-12-01 09:58:10|10680.8|10665.8|10680.8|10665.8|10680.8|10665.8|10680.8|10665.8|1
1638352730000|2021-12-01 09:58:50|10680.3|10665.3|10674.6|10659.6|10680.8|10665.8|10674.6|10659.6|14
1638352740000|2021-12-01 09:59:00|10674.7|10659.7|10674.6|10659.6|10675.1|10660.1|10674.6|10659.6|6
1638352750000|2021-12-01 09:59:10|10681.6|10666.6|10682.2|10667.2|10682.2|10667.2|10681.6|10666.6|6
1638352760000|2021-12-01 09:59:20|||||||||5
1638352770000|2021-12-01 09:59:30|10686.6|10671.6|10686.6|10671.6|10686.6|10671.6|10686.6|10671.6|1
1638352780000|2021-12-01 09:59:40|10686.7|10671.7|10686.7|10671.7|10686.7|10671.7|10686.7|10671.7|0
1638352790000|2021-12-01 09:59:50|||||||||1
1638352800000|2021-12-01 10:00:00|10687.2|10672.2|10692.7|10677.7|10693.1|10678.1|10687.2|10672.2|5
1638352860000|2021-12-01 10:01:00|10694.2|10679.2|10695.7|10680.7|10695.7|10680.7|10694.2|10679.2|0
1638353000000|2021-12-01 10:03:20|10696.1|10681.1|10696.1|10681.1|10696.1|10681.1|10696.1|10681.1|1
1638353010000|2021-12-01 10:03:30|10696.2|10681.2|10696.2|10681.2|10696.2|10681.2|10696.2|10681.2|0
1638353020000|2021-12-01 10:03:40|10696.1|10681.1|10696.1|10681.1|10696.1|10681.1|10696.1|10681.1|0
1638353040000|2021-12-01 10:04:00|10691.1|10676.1|10691.1|10676.1|10691.1|10676.1|10691.1|10676.1|2
1638353050000|2021-12-01 10:04:10|10690.6|10675.6|10691.1|10676.1|10691.1|10676.1|10690.6|10675.6|0
1638353060000|2021-12-01 10:04:20|10689.7|10674.7|10688.7|10673.7|10689.7|10674.7|10688.7|10673.7|0
1638353070000|2021-12-01 10:04:30|10688.2|10673.2|10688.2|10673.2|10688.2|10673.2|10688.2|10673.2|0
1638353080000|2021-12-01 10:04:40|10688.1|10673.1|10688.1|10673.1|10688.1|10673.1|10688.1|10673.1|0
1638353130000|2021-12-01 10:05:30|10686.7|10671.7|10686.6|10671.6|10686.7|10671.7|10686.6|10671.6|0
1638353220000|2021-12-01 10:07:00|10686.1|10671.1|10686.1|10671.1|10686.1|10671.1|10686.1|10671.1|7
1638353230000|2021-12-01 10:07:10|10689.1|10674.1|10689.1|10674.1|10689.1|10674.1|10689.1|10674.1|2
1638353240000|2021-12-01 10:07:20|10688.6|10673.6|10686.1|10671.1|10688.6|10673.6|10686.1|10671.1|2
1638353340000|2021-12-01 10:09:00|10680.6|10665.6|10686.1|10671.1|10686.1|10671.1|10680.6|10665.6|8
1638353400000|2021-12-01 10:10:00|10683.8|10668.8|10683.6|10668.6|10686.1|10671.1|10683.6|10668.6|3
1638353440000|2021-12-01 10:10:40|10681.7|10666.7|10680.1|10665.1|10681.7|10666.7|10680.1|10665.1|0
1638353450000|2021-12-01 10:10:50|10679.6|10664.6|10674.6|10659.6|10679.6|10664.6|10674.6|10659.6|1
1638353520000|2021-12-01 10:12:00|10673.2|10658.2|10672.6|10657.6|10673.2|10658.2|10672.6|10657.6|2
1638353580000|2021-12-01 10:13:00|10673.1|10658.1|10673.1|10658.1|10673.1|10658.1|10673.1|10658.1|0
1638353620000|2021-12-01 10:13:40|10675.6|10660.6|10677.1|10662.1|10677.1|10662.1|10675.6|10660.6|11
1638353640000|2021-12-01 10:14:00|10675.3|10660.3|10674.6|10659.6|10675.6|10660.6|10674.5|10659.5|5
1638353680000|2021-12-01 10:14:40|10675|10660|10675.1|10660.1|10675.5|10660.5|10675|10660|1
1638353700000|2021-12-01 10:15:00|10675|10660|10673.6|10658.6|10675|10660|10673.6|10658.6|1
1638353710000|2021-12-01 10:15:10|10673.1|10658.1|10673.1|10658.1|10673.1|10658.1|10673.1|10658.1|0
1638353880000|2021-12-01 10:18:00|10673.6|10658.6|10674.5|10659.5|10674.5|10659.5|10673.6|10658.6|4
1638353890000|2021-12-01 10:18:10|10674.6|10659.6|10674.6|10659.6|10674.6|10659.6|10674.6|10659.6|1
1638353940000|2021-12-01 10:19:00|10673.6|10658.6|10674.1|10659.1|10674.1|10659.1|10672.6|10657.6|5
1638353980000|2021-12-01 10:19:40|10677.6|10662.6|10677.6|10662.6|10677.6|10662.6|10677.6|10662.6|1
1638354000000|2021-12-01 10:20:00|10682.6|10667.6|10682.6|10667.6|10682.6|10667.6|10682.6|10667.6|1
1638354070000|2021-12-01 10:21:10|10681.2|10666.2|10681.1|10666.1|10681.2|10666.2|10681.1|10666.1|0
1638354130000|2021-12-01 10:22:10|10683.1|10668.1|10683.1|10668.1|10683.1|10668.1|10683.1|10668.1|0
1638354140000|2021-12-01 10:22:20|10687.1|10672.1|10690.5|10675.5|10690.5|10675.5|10687.1|10672.1|5
1638354150000|2021-12-01 10:22:30|10690.6|10675.6|10690.6|10675.6|10690.6|10675.6|10690.6|10675.6|0
1638354160000|2021-12-01 10:22:40|10691.1|10676.1|10691.1|10676.1|10691.1|10676.1|10691.1|10676.1|0
1638354190000|2021-12-01 10:23:10|10691.5|10676.5|10691.6|10676.6|10691.6|10676.6|10691.5|10676.5|0
1638354210000|2021-12-01 10:23:30|10692.6|10677.6|10692.6|10677.6|10692.6|10677.6|10692.6|10677.6|0
1638354240000|2021-12-01 10:24:00|||||||||5
1638354260000|2021-12-01 10:24:20|10692.1|10677.1|10691.6|10676.6|10692.1|10677.1|10691.6|10676.6|0
1638354280000|2021-12-01 10:24:40|10691.5|10676.5|10691.5|10676.5|10691.5|10676.5|10691.5|10676.5|0
1638354300000|2021-12-01 10:25:00|10692|10677|10696.6|10681.6|10696.6|10681.6|10692|10677|5
1638354310000|2021-12-01 10:25:10|||||||||1
1638354370000|2021-12-01 10:26:10|10697.1|10682.1|10697.1|10682.1|10697.1|10682.1|10697.1|10682.1|0
1638354390000|2021-12-01 10:26:30|10699.6|10684.6|10702.9|10687.9|10702.9|10687.9|10699.6|10684.6|8
1638354400000|2021-12-01 10:26:40|10703.1|10688.1|10703.1|10688.1|10703.1|10688.1|10703.1|10688.1|0
1638354420000|2021-12-01 10:27:00|10702.5|10687.5|10702.5|10687.5|10702.5|10687.5|10702.5|10687.5|7
1638354430000|2021-12-01 10:27:10|10702.6|10687.6|10702.6|10687.6|10702.6|10687.6|10702.6|10687.6|0
1638354480000|2021-12-01 10:28:00|10702.7|10687.7|10706|10691|10706|10691|10702.7|10687.7|2
1638354530000|2021-12-01 10:28:50|||||||||1
1638354540000|2021-12-01 10:29:00|10705.5|10690.5|10705.5|10690.5|10705.5|10690.5|10705.5|10690.5|6
1638354550000|2021-12-01 10:29:10|10706|10691|10706|10691|10706|10691|10706|10691|1
1638354580000|2021-12-01 10:29:40|10710.3|10695.3|10711.6|10696.6|10711.6|10696.6|10710.3|10695.3|1
1638354600000|2021-12-01 10:30:00|10710.1|10695.1|10708.6|10693.6|10710.1|10695.1|10708.6|10693.6|10
1638354640000|2021-12-01 10:30:40|10708.3|10693.3|10706|10691|10708.3|10693.3|10706|10691|1
1638354660000|2021-12-01 10:31:00|10706.1|10691.1|10706.1|10691.1|10706.1|10691.1|10706.1|10691.1|0
1638354750000|2021-12-01 10:32:30|10706.6|10691.6|10706.6|10691.6|10706.6|10691.6|10706.6|10691.6|0
1638354840000|2021-12-01 10:34:00|10706.3|10691.3|10697.2|10682.2|10706.3|10691.3|10697.2|10682.2|14
1638354860000|2021-12-01 10:34:20|10696.2|10681.2|10694.7|10679.7|10696.2|10681.2|10694.7|10679.7|0
1638354870000|2021-12-01 10:34:30|10694.2|10679.2|10694.2|10679.2|10694.2|10679.2|10694.2|10679.2|1
1638354900000|2021-12-01 10:35:00|10694.4|10679.4|10702.5|10687.5|10702.5|10687.5|10694.4|10679.4|2
1638354910000|2021-12-01 10:35:10|10702.6|10687.6|10702.6|10687.6|10702.6|10687.6|10702.6|10687.6|0
1638354970000|2021-12-01 10:36:10|10704.1|10689.1|10704.1|10689.1|10704.1|10689.1|10704.1|10689.1|0
1638355000000|2021-12-01 10:36:40|10704|10689|10704|10689|10704|10689|10704|10689|0
1638355040000|2021-12-01 10:37:20|10703.5|10688.5|10703.5|10688.5|10703.5|10688.5|10703.5|10688.5|0
1638355140000|2021-12-01 10:39:00|10703.4|10688.4|10698|10683|10703.4|10688.4|10698|10683|5
1638355150000|2021-12-01 10:39:10|10698.5|10683.5|10698.5|10683.5|10698.5|10683.5|10698|10683|0
1638355160000|2021-12-01 10:39:20|10697.5|10682.5|10697.9|10682.9|10697.9|10682.9|10697|10682|2
1638355170000|2021-12-01 10:39:30|10698|10683|10698|10683|10698|10683|10698|10683|0
1638355320000|2021-12-01 10:42:00|10702.5|10687.5|10702.5|10687.5|10703|10688|10702.5|10687.5|4
1638355380000|2021-12-01 10:43:00|10702.9|10687.9|10705.5|10690.5|10706|10691|10702.9|10687.9|4
1638355420000|2021-12-01 10:43:40|||||||||1
1638355440000|2021-12-01 10:44:00|10703.5|10688.5|10700.6|10685.6|10704|10689|10700.6|10685.6|5
1638355450000|2021-12-01 10:44:10|10700.5|10685.5|10700.5|10685.5|10700.5|10685.5|10700.5|10685.5|0
1638355500000|2021-12-01 10:45:00|10700|10685|10700|10685|10700|10685|10700|10685|0
1638355520000|2021-12-01 10:45:20|10699|10684|10699|10684|10699|10684|10699|10684|1
1638355540000|2021-12-01 10:45:40|10700|10685|10700|10685|10700|10685|10700|10685|0
1638355550000|2021-12-01 10:45:50|10704.4|10689.4|10704.9|10689.9|10704.9|10689.9|10704.4|10689.4|5
1638355560000|2021-12-01 10:46:00|10705|10690|10705|10690|10705|10690|10705|10690|0
1638355570000|2021-12-01 10:46:10|10705.4|10690.4|10706.5|10691.5|10706.5|10691.5|10705.4|10690.4|2
1638355590000|2021-12-01 10:46:30|10711.5|10696.5|10711.5|10696.5|10711.5|10696.5|10711.5|10696.5|5
1638355600000|2021-12-01 10:46:40|10714|10699|10717|10702|10720|10705|10714|10699|4
1638355620000|2021-12-01 10:47:00|10716.9|10701.9|10716.5|10701.5|10716.9|10701.9|10716.5|10701.5|2
1638355660000|2021-12-01 10:47:40|10716|10701|10716|10701|10716|10701|10716|10701|0
1638355890000|2021-12-01 10:51:30|10715.5|10700.5|10715.4|10700.4|10715.5|10700.5|10715.4|10700.4|0
1638355930000|2021-12-01 10:52:10|10715|10700|10714.5|10699.5|10715|10700|10714.5|10699.5|0
1638355940000|2021-12-01 10:52:20|10708.9|10693.9|10709.4|10694.4|10709.4|10694.4|10708.9|10693.9|5
1638355960000|2021-12-01 10:52:40|10708.9|10693.9|10709.4|10694.4|10709.4|10694.4|10708.9|10693.9|0
1638356030000|2021-12-01 10:53:50|10711.5|10696.5|10711.5|10696.5|10711.5|10696.5|10711.5|10696.5|3
1638356040000|2021-12-01 10:54:00|10711.4|10696.4|10716.9|10701.9|10718.4|10703.4|10711.4|10696.4|9
1638356110000|2021-12-01 10:55:10|10717.4|10702.4|10717.4|10702.4|10717.4|10702.4|10717.4|10702.4|1
1638356150000|2021-12-01 10:55:50|10717|10702|10716.5|10701.5|10717|10702|10716.5|10701.5|0
1638356160000|2021-12-01 10:56:00|10716.4|10701.4|10716.4|10701.4|10716.4|10701.4|10716.4|10701.4|0
1638356210000|2021-12-01 10:56:50|10717.4|10702.4|10716.9|10701.9|10717.4|10702.4|10716.9|10701.9|2
1638356220000|2021-12-01 10:57:00|10716.4|10701.4|10716.9|10701.9|10716.9|10701.9|10716.4|10701.4|0
1638356260000|2021-12-01 10:57:40|10716.5|10701.5|10716.4|10701.4|10716.5|10701.5|10716.4|10701.4|1
1638356270000|2021-12-01 10:57:50|10716.3|10701.3|10712.4|10697.4|10716.3|10701.3|10712.4|10697.4|2
1638356280000|2021-12-01 10:58:00|10711.9|10696.9|10711.9|10696.9|10711.9|10696.9|10711.9|10696.9|0
1638356290000|2021-12-01 10:58:10|||||||||1
1638356310000|2021-12-01 10:58:30|10712|10697|10731.9|10716.9|10731.9|10716.9|10712|10697|16
1638356320000|2021-12-01 10:58:40|10732.5|10717.5|10733.1|10718.1|10733.1|10718.1|10732.5|10717.5|0
1638356340000|2021-12-01 10:59:00|||||||||1
1638356350000|2021-12-01 10:59:10|10731.9|10716.9|10731.4|10716.4|10731.9|10716.9|10731.4|10716.4|0
1638356380000|2021-12-01 10:59:40|10731.3|10716.3|10731.3|10716.3|10731.3|10716.3|10731.3|10716.3|0
1638356400000|2021-12-01 11:00:00|10730.4|10715.4|10730.4|10715.4|10730.4|10715.4|10730.3|10715.3|4
1638356420000|2021-12-01 11:00:20|10730.3|10715.3|10730.4|10715.4|10730.4|10715.4|10730.3|10715.3|4
1638356460000|2021-12-01 11:01:00|10729.9|10714.9|10729.9|10714.9|10729.9|10714.9|10729.9|10714.9|0
1638356470000|2021-12-01 11:01:10|10729.4|10714.4|10729.4|10714.4|10729.4|10714.4|10729.4|10714.4|0
1638356480000|2021-12-01 11:01:20|10729.2|10714.2|10724.9|10709.9|10729.2|10714.2|10724.9|10709.9|2
1638356490000|2021-12-01 11:01:30|10723.4|10708.4|10723.4|10708.4|10723.4|10708.4|10723.4|10708.4|1
1638356510000|2021-12-01 11:01:50|10723.3|10708.3|10721.4|10706.4|10723.3|10708.3|10721.4|10706.4|1
1638356520000|2021-12-01 11:02:00|10717.4|10702.4|10717.4|10702.4|10717.4|10702.4|10717.4|10702.4|1
1638356530000|2021-12-01 11:02:10|10716.4|10701.4|10716.4|10701.4|10716.4|10701.4|10716.4|10701.4|0
1638356550000|2021-12-01 11:02:30|10715.9|10700.9|10715|10700|10715.9|10700.9|10715|10700|0
1638356560000|2021-12-01 11:02:40|10714.9|10699.9|10714.9|10699.9|10714.9|10699.9|10714.9|10699.9|0
1638356610000|2021-12-01 11:03:30|10714.4|10699.4|10713.4|10698.4|10714.4|10699.4|10713.4|10698.4|0
1638356630000|2021-12-01 11:03:50|10712.5|10697.5|10712.4|10697.4|10712.5|10697.5|10712.4|10697.4|0
1638356650000|2021-12-01 11:04:10|10711.9|10696.9|10711.4|10696.4|10711.9|10696.9|10710.9|10695.9|0
1638356690000|2021-12-01 11:04:50|10710.3|10695.3|10710.9|10695.9|10710.9|10695.9|10710.3|10695.3|2
1638356710000|2021-12-01 11:05:10|10710.4|10695.4|10709.4|10694.4|10710.4|10695.4|10709.4|10694.4|0
1638356830000|2021-12-01 11:07:10|10708.9|10693.9|10708.9|10693.9|10708.9|10693.9|10708.9|10693.9|0
1638356880000|2021-12-01 11:08:00|10720.4|10705.4|10722.3|10707.3|10722.3|10707.3|10720.4|10705.4|60
1638356890000|2021-12-01 11:08:10|10722.5|10707.5|10722.5|10707.5|10722.5|10707.5|10722.5|10707.5|0
1638356910000|2021-12-01 11:08:30|10722.4|10707.4|10722.4|10707.4|10722.4|10707.4|10722.4|10707.4|0
1638356940000|2021-12-01 11:09:00|10722|10707|10721.9|10706.9|10722|10707|10721.9|10706.9|0
1638357000000|2021-12-01 11:10:00|10721.5|10706.5|10720.9|10705.9|10721.5|10706.5|10720.9|10705.9|1
1638357060000|2021-12-01 11:11:00|10721.4|10706.4|10721|10706|10721.4|10706.4|10721|10706|0
1638357080000|2021-12-01 11:11:20|10724.5|10709.5|10724|10709|10724.5|10709.5|10722.6|10707.6|13
1638357090000|2021-12-01 11:11:30|10723.9|10708.9|10723.4|10708.4|10723.9|10708.9|10723.4|10708.4|2
1638357100000|2021-12-01 11:11:40|10723.5|10708.5|10723.5|10708.5|10723.5|10708.5|10723.5|10708.5|0
1638357220000|2021-12-01 11:13:40|10723.9|10708.9|10723.9|10708.9|10723.9|10708.9|10723.9|10708.9|0
1638357230000|2021-12-01 11:13:50|||||||||1
1638357240000|2021-12-01 11:14:00|10728.1|10713.1|10734.4|10719.4|10734.4|10719.4|10728.1|10713.1|6
1638357270000|2021-12-01 11:14:30|10740.4|10725.4|10740.4|10725.4|10740.4|10725.4|10740.4|10725.4|2
1638357330000|2021-12-01 11:15:30|10746.4|10731.4|10746.4|10731.4|10746.4|10731.4|10746.4|10731.4|5
1638357350000|2021-12-01 11:15:50|||||||||1
1638357360000|2021-12-01 11:16:00|||||||||3
1638357370000|2021-12-01 11:16:10|10749.9|10734.9|10749.9|10734.9|10749.9|10734.9|10749.9|10734.9|2
1638357380000|2021-12-01 11:16:20|10747.9|10732.9|10747.9|10732.9|10747.9|10732.9|10747.9|10732.9|1
1638357390000|2021-12-01 11:16:30|10748.4|10733.4|10756.9|10741.9|10756.9|10741.9|10748.4|10733.4|14
1638357400000|2021-12-01 11:16:40|10756.5|10741.5|10755.9|10740.9|10756.5|10741.5|10755.9|10740.9|1
1638357410000|2021-12-01 11:16:50|10755|10740|10754.9|10739.9|10755|10740|10754.9|10739.9|3
1638357480000|2021-12-01 11:18:00|10754.4|10739.4|10754.4|10739.4|10754.4|10739.4|10754.4|10739.4|0
1638357510000|2021-12-01 11:18:30|10753.4|10738.4|10753.4|10738.4|10753.4|10738.4|10753.4|10738.4|0
1638357540000|2021-12-01 11:19:00|10753.3|10738.3|10752.4|10737.4|10753.3|10738.3|10752.4|10737.4|7
1638357600000|2021-12-01 11:20:00|||||||||1
1638357660000|2021-12-01 11:21:00|10751.9|10736.9|10751.9|10736.9|10751.9|10736.9|10751.9|10736.9|0
1638357670000|2021-12-01 11:21:10|10751.4|10736.4|10751.4|10736.4|10751.4|10736.4|10751.4|10736.4|1
1638357680000|2021-12-01 11:21:20|10750.9|10735.9|10751.8|10736.8|10751.8|10736.8|10750.9|10735.9|4
1638357690000|2021-12-01 11:21:30|10755.9|10740.9|10755.9|10740.9|10755.9|10740.9|10755.9|10740.9|1
1638357700000|2021-12-01 11:21:40|10755.4|10740.4|10755.4|10740.4|10755.4|10740.4|10755.4|10740.4|0
1638357740000|2021-12-01 11:22:20|||||||||1
1638357750000|2021-12-01 11:22:30|10761.4|10746.4|10761.4|10746.4|10761.4|10746.4|10761.4|10746.4|2
1638357790000|2021-12-01 11:23:10|||||||||1
1638357810000|2021-12-01 11:23:30|10760.9|10745.9|10760.9|10745.9|10760.9|10745.9|10760.9|10745.9|5
1638358040000|2021-12-01 11:27:20|10761.8|10746.8|10765.8|10750.8|10765.8|10750.8|10761.8|10746.8|1
1638358050000|2021-12-01 11:27:30|10765.9|10750.9|10765.9|10750.9|10765.9|10750.9|10765.9|10750.9|0
1638358060000|2021-12-01 11:27:40|||||||||8
1638358110000|2021-12-01 11:28:30|10765.8|10750.8|10765.8|10750.8|10765.8|10750.8|10765.8|10750.8|0
1638358130000|2021-12-01 11:28:50|10765.9|10750.9|10765.9|10750.9|10765.9|10750.9|10765.9|10750.9|4
1638358140000|2021-12-01 11:29:00|10766|10751|10767.4|10752.4|10767.4|10752.4|10766|10751|6
1638358150000|2021-12-01 11:29:10|10767.5|10752.5|10767.5|10752.5|10767.5|10752.5|10767.5|10752.5|0
1638358180000|2021-12-01 11:29:40|10782.6|10767.6|10785|10770|10785|10770|10782.6|10767.6|7
1638358190000|2021-12-01 11:29:50|10785.5|10770.5|10786|10771|10786|10771|10785.5|10770.5|0
1638358200000|2021-12-01 11:30:00|10790.2|10775.2|10790.2|10775.2|10790.2|10775.2|10790.2|10775.2|1
1638358210000|2021-12-01 11:30:10|10790.4|10775.4|10790.4|10775.4|10790.4|10775.4|10790.4|10775.4|0
1638358260000|2021-12-01 11:31:00|10790.5|10775.5|10790.5|10775.5|10790.5|10775.5|10790.5|10775.5|24
1638358270000|2021-12-01 11:31:10|10790.1|10775.1|10801.4|10776.4|10801.4|10776.4|10790|10775|1
1638358290000|2021-12-01 11:31:30|10828|10803|10831|10806|10831|10806|10828|10803|20
1638358300000|2021-12-01 11:31:40|10826.9|10811.9|10830.5|10815.5|10830.5|10815.5|10826.9|10811.9|0
1638358310000|2021-12-01 11:31:50|10830.6|10815.6|10828.5|10813.5|10830.6|10815.6|10828.5|10813.5|2
1638358320000|2021-12-01 11:32:00|10828.6|10813.6|10828.6|10813.6|10828.6|10813.6|10828.6|10813.6|0
1638358340000|2021-12-01 11:32:20|10827.9|10812.9|10826.5|10811.5|10827.9|10812.9|10825.1|10810.1|1
1638358350000|2021-12-01 11:32:30|10826.6|10811.6|10827.1|10812.1|10827.6|10812.6|10826.6|10811.6|0
1638358360000|2021-12-01 11:32:40|10828.4|10813.4|10828.6|10813.6|10828.6|10813.6|10828.4|10813.4|0
1638358370000|2021-12-01 11:32:50|10825.8|10810.8|10822.5|10807.5|10825.8|10810.8|10822|10807|1
1638358380000|2021-12-01 11:33:00|10822|10807|10812|10787|10822|10807|10812|10780.3|1
1638358410000|2021-12-01 11:33:30|10811.9|10786.9|10808.5|10793.5|10813.4|10794.4|10808.5|10786.9|1
1638358440000|2021-12-01 11:34:00|10808|10793|10808|10793|10808|10793|10808|10793|0
1638358450000|2021-12-01 11:34:10|10807.5|10792.5|10807.5|10792.5|10807.5|10792.5|10807.5|10792.5|0
1638358460000|2021-12-01 11:34:20|10807.4|10792.4|10807.4|10792.4|10807.4|10792.4|10807.4|10792.4|1
1638358480000|2021-12-01 11:34:40|10808.3|10793.3|10808.4|10793.4|10808.4|10793.4|10808.3|10793.3|0
1638358490000|2021-12-01 11:34:50|10809.4|10794.4|10809.4|10794.4|10809.4|10794.4|10809.4|10794.4|3
1638358560000|2021-12-01 11:36:00|10810.9|10795.9|10810.9|10795.9|10810.9|10795.9|10810.9|10795.9|0
1638358610000|2021-12-01 11:36:50|10815.3|10800.3|10816.3|10801.3|10816.3|10801.3|10815.3|10800.3|1
1638358620000|2021-12-01 11:37:00|10816.4|10801.4|10816.4|10801.4|10816.4|10801.4|10816.4|10801.4|2
1638358630000|2021-12-01 11:37:10|10816.5|10801.5|10816.5|10801.5|10816.5|10801.5|10816.5|10801.5|0
1638358640000|2021-12-01 11:37:20|||||||||1
1638358680000|2021-12-01 11:38:00|10815.1|10800.1|10817.8|10802.8|10817.8|10802.8|10815|10800|5
1638358710000|2021-12-01 11:38:30|10818.3|10803.3|10818.8|10803.8|10818.8|10803.8|10818.3|10803.3|1
1638358720000|2021-12-01 11:38:40|10817.9|10802.9|10818.9|10803.9|10818.9|10803.9|10817.9|10802.9|12
1638358760000|2021-12-01 11:39:20|10818.8|10803.8|10817.9|10802.9|10818.8|10803.8|10817.9|10802.9|3
1638358770000|2021-12-01 11:39:30|||||||||1
1638358780000|2021-12-01 11:39:40|||||||||1
1638358840000|2021-12-01 11:40:40|10813.5|10798.5|10813.5|10798.5|10813.5|10798.5|10813.5|10798.5|2
1638358890000|2021-12-01 11:41:30|10813.4|10798.4|10811.4|10796.4|10813.4|10798.4|10811.4|10796.4|19
1638358900000|2021-12-01 11:41:40|10815.3|10790.3|10812.3|10787.3|10815.3|10794.6|10808.8|10787.3|10
1638358910000|2021-12-01 11:41:50|10812.1|10787.1|10810.3|10772.8|10816.3|10787.1|10810.3|10772.8|11
1638358920000|2021-12-01 11:42:00|10809.4|10771.9|10805.9|10768.4|10811.7|10774.2|10805.9|10768.4|14
1638358930000|2021-12-01 11:42:10|10802.3|10764.8|10788.5|10773.5|10802.3|10774.6|10781.5|10764.8|9
1638358940000|2021-12-01 11:42:20|10781.9|10766.9|10780.3|10742.8|10790.5|10766.9|10776|10742.8|5
1638358950000|2021-12-01 11:42:30|10773|10748|10772.1|10747.1|10773|10748|10772.1|10747.1|0
1638358970000|2021-12-01 11:42:50|10768.6|10753.6|10768.6|10753.6|10768.6|10753.6|10768.6|10753.6|0
1638358980000|2021-12-01 11:43:00|10768.5|10753.5|10768.5|10753.5|10768.5|10753.5|10768.5|10753.5|0
1638359000000|2021-12-01 11:43:20|10769|10754|10769|10754|10769|10754|10769|10754|1
1638359020000|2021-12-01 11:43:40|10802.3|10764.8|10802.3|10764.8|10802.3|10764.8|10802.3|10764.8|17
1638359030000|2021-12-01 11:43:50|10799|10774|10799|10774|10799|10774|10799|10774|0
1638359040000|2021-12-01 11:44:00|10791.7|10776.7|10791.5|10776.5|10791.7|10776.7|10791.5|10776.5|0
1638359100000|2021-12-01 11:45:00|10792|10777|10792|10777|10792|10777|10792|10777|0
1638359110000|2021-12-01 11:45:10|10792.1|10777.1|10792.1|10777.1|10792.1|10777.1|10792.1|10777.1|0
1638359130000|2021-12-01 11:45:30|10792|10777|10792|10777|10792|10777|10792|10777|0
1638359190000|2021-12-01 11:46:30|10793.5|10778.5|10793.5|10778.5|10793.5|10778.5|10793.5|10778.5|1
1638359220000|2021-12-01 11:47:00|10795.8|10780.8|10796|10781|10796|10781|10795.8|10780.8|0
1638359240000|2021-12-01 11:47:20|10795.5|10780.5|10796|10781|10796|10781|10795.5|10780.5|5
1638359250000|2021-12-01 11:47:30|10799.5|10784.5|10799.5|10784.5|10799.5|10784.5|10799.5|10784.5|3
1638359260000|2021-12-01 11:47:40|10799.6|10784.6|10799.6|10784.6|10799.6|10784.6|10799.6|10784.6|0
1638359290000|2021-12-01 11:48:10|10800.3|10785.3|10809.5|10794.5|10809.5|10794.5|10800.3|10785.3|1
1638359300000|2021-12-01 11:48:20|10810|10795|10812|10797|10812|10797|10810|10795|4
1638359310000|2021-12-01 11:48:30|10811.6|10796.6|10812|10797|10812|10797|10811.5|10796.5|0
1638359330000|2021-12-01 11:48:50|10811|10796|10811|10796|10811|10796|10811|10796|0
1638359340000|2021-12-01 11:49:00|10810.6|10795.6|10810.5|10795.5|10810.6|10795.6|10810.5|10795.5|1
1638359490000|2021-12-01 11:51:30|10809|10794|10808|10793|10809|10794|10808|10793|8
1638359510000|2021-12-01 11:51:50|||||||||1
1638359620000|2021-12-01 11:53:40|10804.5|10789.5|10811|10796|10811|10796|10804.5|10789.5|7
1638359630000|2021-12-01 11:53:50|10811.9|10796.9|10812.4|10797.4|10812.4|10797.4|10811.9|10796.9|5
1638359640000|2021-12-01 11:54:00|10812.5|10797.5|10812.5|10797.5|10812.5|10797.5|10812.5|10797.5|1
1638359750000|2021-12-01 11:55:50|10812|10797|10812|10797|10812|10797|10812|10797|2
1638359810000|2021-12-01 11:56:50|||||||||3
1638359820000|2021-12-01 11:57:00|10812.2|10797.2|10813|10798|10816|10801|10812.2|10797.2|2
1638359830000|2021-12-01 11:57:10|||||||||1
1638359850000|2021-12-01 11:57:30|||||||||1
1638359880000|2021-12-01 11:58:00|10812.5|10797.5|10812.5|10797.5|10812.5|10797.5|10812.5|10797.5|2
1638359890000|2021-12-01 11:58:10|10812.1|10797.1|10807|10792|10812.1|10797.1|10806.5|10791.5|4
1638359910000|2021-12-01 11:58:30|10807.1|10792.1|10807.6|10792.6|10807.6|10792.6|10807.1|10792.1|2
1638359920000|2021-12-01 11:58:40|||||||||1
1638359950000|2021-12-01 11:59:10|10807.5|10792.5|10806.5|10791.5|10807.5|10792.5|10805.6|10790.6|24
1638359970000|2021-12-01 11:59:30|10799|10784|10799|10784|10799|10784|10799|10784|1
1638359990000|2021-12-01 11:59:50|10797.1|10782.1|10796.9|10781.9|10797.1|10782.1|10796.5|10781.5|0
1638360000000|2021-12-01 12:00:00|10797|10782|10793.5|10778.5|10797|10782|10793.5|10778.5|2
1638360010000|2021-12-01 12:00:10|10793.4|10778.4|10783.6|10768.6|10793.4|10778.4|10783.6|10768.6|2
1638360020000|2021-12-01 12:00:20|10783.9|10768.9|10784|10769|10784|10769|10783.9|10768.9|0
1638360030000|2021-12-01 12:00:30|10783.5|10768.5|10784.5|10769.5|10784.5|10769.5|10783.5|10768.5|0
1638360040000|2021-12-01 12:00:40|10784|10769|10783.5|10768.5|10784|10769|10783.5|10768.5|0
1638360120000|2021-12-01 12:02:00|10782.1|10767.1|10781.5|10766.5|10782.1|10767.1|10781.5|10766.5|0
1638360170000|2021-12-01 12:02:50|||||||||7
1638360310000|2021-12-01 12:05:10|10780.5|10765.5|10780.5|10765.5|10780.5|10765.5|10780.5|10765.5|0
1638360340000|2021-12-01 12:05:40|10778.5|10763.5|10778.4|10763.4|10778.5|10763.5|10778|10763|2
1638360350000|2021-12-01 12:05:50|10778.5|10763.5|10779.9|10764.9|10779.9|10764.9|10778.5|10763.5|2
1638360360000|2021-12-01 12:06:00|10780|10765|10780|10765|10780|10765|10780|10765|6
1638360390000|2021-12-01 12:06:30|10786.1|10771.1|10786.6|10771.6|10787.1|10772.1|10786.1|10771.1|2
1638360400000|2021-12-01 12:06:40|10786.1|10771.1|10785.7|10770.7|10786.6|10771.6|10785.7|10770.7|0
1638360410000|2021-12-01 12:06:50|10785.6|10770.6|10785.6|10770.6|10785.6|10770.6|10785.6|10770.6|2
1638360420000|2021-12-01 12:07:00|||||||||1
1638360510000|2021-12-01 12:08:30|10784.7|10769.7|10789.1|10774.1|10789.1|10774.1|10784.1|10769.1|2
1638360520000|2021-12-01 12:08:40|10789|10774|10789|10774|10789|10774|10789|10774|0
1638360530000|2021-12-01 12:08:50|10789.5|10774.5|10789.5|10774.5|10789.5|10774.5|10789.5|10774.5|0
1638360540000|2021-12-01 12:09:00|10790|10775|10790.1|10775.1|10790.1|10775.1|10790|10775|1
1638360580000|2021-12-01 12:09:40|10789.6|10774.6|10789.1|10774.1|10789.6|10774.6|10789.1|10774.1|0
1638360660000|2021-12-01 12:11:00|10788.9|10773.9|10787.6|10772.6|10788.9|10773.9|10787.1|10772.1|1
1638360670000|2021-12-01 12:11:10|10785.7|10770.7|10781.6|10766.6|10785.7|10770.7|10781.6|10766.6|4
1638360680000|2021-12-01 12:11:20|10780.7|10765.7|10779.6|10764.6|10781.1|10766.1|10779.2|10764.2|3
1638360690000|2021-12-01 12:11:30|10778.7|10763.7|10778.6|10763.6|10778.7|10763.7|10778.6|10763.6|0
1638360720000|2021-12-01 12:12:00|10777.7|10762.7|10773.3|10758.3|10777.7|10762.7|10773.3|10758.3|6
1638360730000|2021-12-01 12:12:10|10767.3|10752.3|10763.7|10748.7|10767.3|10752.3|10763.7|10748.7|0
1638360740000|2021-12-01 12:12:20|10765.1|10750.1|10765.2|10750.2|10765.2|10750.2|10765.1|10750.1|0
1638360790000|2021-12-01 12:13:10|10765|10750|10763.7|10748.7|10765|10750|10763.7|10748.7|1
1638360800000|2021-12-01 12:13:20|10763.6|10748.6|10763.2|10748.2|10763.6|10748.6|10763.2|10748.2|1
1638360910000|2021-12-01 12:15:10|10763.1|10748.1|10763.1|10748.1|10763.1|10748.1|10763.1|10748.1|0
1638360950000|2021-12-01 12:15:50|10763.2|10748.2|10763.2|10748.2|10763.2|10748.2|10763.2|10748.2|7
1638360960000|2021-12-01 12:16:00|10764.2|10749.2|10769.2|10754.2|10769.2|10754.2|10764.2|10749.2|2
1638360970000|2021-12-01 12:16:10|10769|10754|10764.7|10749.7|10769|10754|10764.7|10749.7|8
1638361050000|2021-12-01 12:17:30|10763.3|10748.3|10762.7|10747.7|10763.3|10748.3|10762.7|10747.7|1
1638361060000|2021-12-01 12:17:40|10760.7|10745.7|10762.8|10747.8|10763.3|10748.3|10760.2|10745.2|5
1638361070000|2021-12-01 12:17:50|10761.8|10746.8|10760.8|10745.8|10761.8|10746.8|10760.8|10745.8|1
1638361080000|2021-12-01 12:18:00|||||||||1
1638361090000|2021-12-01 12:18:10|10760.7|10745.7|10760.8|10745.8|10760.8|10745.8|10760.7|10745.7|2
1638361100000|2021-12-01 12:18:20|10762.3|10747.3|10761.8|10746.8|10762.3|10747.3|10761.8|10746.8|6
1638361110000|2021-12-01 12:18:30|10761.7|10746.7|10761.8|10746.8|10761.8|10746.8|10761.7|10746.7|1
1638361120000|2021-12-01 12:18:40|10761.7|10746.7|10761.7|10746.7|10761.8|10746.8|10761.7|10746.7|2
1638361130000|2021-12-01 12:18:50|10761.8|10746.8|10773.3|10758.3|10773.7|10758.7|10761.8|10746.8|8
1638361140000|2021-12-01 12:19:00|10773.2|10758.2|10772.8|10757.8|10773.2|10758.2|10772.8|10757.8|1
1638361150000|2021-12-01 12:19:10|10772.7|10757.7|10772.7|10757.7|10772.8|10757.8|10772.7|10757.7|1
1638361160000|2021-12-01 12:19:20|10772.8|10757.8|10772.3|10757.3|10772.8|10757.8|10772.3|10757.3|3
1638361200000|2021-12-01 12:20:00|10772.2|10757.2|10772.2|10757.2|10772.2|10757.2|10772.2|10757.2|0
1638361220000|2021-12-01 12:20:20|10771.8|10756.8|10771.8|10756.8|10771.8|10756.8|10771.8|10756.8|0
1638361240000|2021-12-01 12:20:40|||||||||1
1638361250000|2021-12-01 12:20:50|10762.3|10747.3|10761.7|10746.7|10762.3|10747.3|10760.8|10745.8|9
1638361260000|2021-12-01 12:21:00|10762.3|10747.3|10762.3|10747.3|10762.3|10747.3|10762.3|10747.3|3
1638361340000|2021-12-01 12:22:20|10761.8|10746.8|10761.8|10746.8|10761.8|10746.8|10761.8|10746.8|0
1638361350000|2021-12-01 12:22:30|10759.5|10744.5|10761.2|10746.2|10761.2|10746.2|10759.5|10744.5|4
1638361360000|2021-12-01 12:22:40|10760.8|10745.8|10760.8|10745.8|10760.8|10745.8|10760.8|10745.8|0
1638361370000|2021-12-01 12:22:50|10760.4|10745.4|10760.4|10745.4|10760.4|10745.4|10760.4|10745.4|3
1638361380000|2021-12-01 12:23:00|10759.9|10744.9|10759.9|10744.9|10759.9|10744.9|10759.9|10744.9|1
1638361400000|2021-12-01 12:23:20|10760.3|10745.3|10760.4|10745.4|10760.4|10745.4|10760.3|10745.3|7
1638361440000|2021-12-01 12:24:00|||||||||3
1638361490000|2021-12-01 12:24:50|10760.8|10745.8|10762.2|10747.2|10762.2|10747.2|10760.8|10745.8|7
1638361500000|2021-12-01 12:25:00|10762.4|10747.4|10762.4|10747.4|10762.4|10747.4|10761.9|10746.9|1
1638361510000|2021-12-01 12:25:10|10762.8|10747.8|10767.4|10752.4|10767.4|10752.4|10762.8|10747.8|2
1638361520000|2021-12-01 12:25:20|10768.3|10753.3|10768.4|10753.4|10768.4|10753.4|10768.3|10753.3|2
1638361530000|2021-12-01 12:25:30|10768.8|10753.8|10775.9|10760.9|10777.4|10762.4|10768.8|10753.8|2
1638361550000|2021-12-01 12:25:50|10776.3|10761.3|10776.4|10761.4|10776.4|10761.4|10776.3|10761.3|0
1638361560000|2021-12-01 12:26:00|10776.7|10761.7|10785.3|10770.3|10785.8|10770.8|10776.7|10761.7|1
1638361600000|2021-12-01 12:26:40|10783|10768|10782.9|10767.9|10783|10768|10782.9|10767.9|0
1638361610000|2021-12-01 12:26:50|10782.4|10767.4|10782.4|10767.4|10782.4|10767.4|10782.4|10767.4|2
1638361660000|2021-12-01 12:27:40|10783.4|10768.4|10778.9|10763.9|10783.4|10768.4|10778.4|10763.4|10
1638361670000|2021-12-01 12:27:50|10778.4|10763.4|10779.9|10764.9|10779.9|10764.9|10778.4|10763.4|0
1638361700000|2021-12-01 12:28:20|10779.4|10764.4|10779.4|10764.4|10779.4|10764.4|10779.4|10764.4|0
1638361710000|2021-12-01 12:28:30|10778.8|10763.8|10778.8|10763.8|10778.8|10763.8|10778.8|10763.8|4
1638361720000|2021-12-01 12:28:40|10778.9|10763.9|10778.9|10763.9|10778.9|10763.9|10778.9|10763.9|4
1638361740000|2021-12-01 12:29:00|10779.4|10764.4|10781.9|10766.9|10781.9|10766.9|10779.4|10764.4|6
1638361790000|2021-12-01 12:29:50|10787.4|10772.4|10788|10773|10788|10773|10787.4|10772.4|10
1638361800000|2021-12-01 12:30:00|10787.5|10772.5|10787.5|10772.5|10787.5|10772.5|10787.5|10772.5|1
1638361850000|2021-12-01 12:30:50|10787.1|10772.1|10779.4|10764.4|10787.1|10772.1|10779.4|10764.4|10
1638361870000|2021-12-01 12:31:10|10778.2|10763.2|10778.4|10763.4|10778.4|10763.4|10778.2|10763.2|4
1638361920000|2021-12-01 12:32:00|10776.1|10761.1|10775.9|10760.9|10776.1|10761.1|10775.9|10760.9|1
1638362040000|2021-12-01 12:34:00|10787.8|10772.8|10796.5|10781.5|10796.5|10781.5|10787.8|10772.8|27
1638362050000|2021-12-01 12:34:10|10798|10783|10798|10783|10798|10783|10798|10783|3
1638362060000|2021-12-01 12:34:20|10797.5|10782.5|10797|10782|10797.5|10782.5|10797|10782|11
1638362070000|2021-12-01 12:34:30|10796.5|10781.5|10796.5|10781.5|10796.5|10781.5|10796.5|10781.5|1
1638362090000|2021-12-01 12:34:50|10796|10781|10796|10781|10796|10781|10796|10781|0
1638362100000|2021-12-01 12:35:00|10795.5|10780.5|10788|10773|10795.5|10780.5|10788|10773|3
1638362110000|2021-12-01 12:35:10|10787.5|10772.5|10785.5|10770.5|10787.5|10772.5|10785.5|10770.5|1
1638362120000|2021-12-01 12:35:20|10785.1|10770.1|10790.6|10775.6|10791.1|10776.1|10785.1|10770.1|3
1638362130000|2021-12-01 12:35:30|10790.1|10775.1|10792.6|10777.6|10793.6|10778.6|10787.6|10772.6|1
1638362140000|2021-12-01 12:35:40|10791.2|10776.2|10789.6|10774.6|10791.2|10776.2|10789.1|10774.1|1
1638362170000|2021-12-01 12:36:10|10789.1|10774.1|10789.1|10774.1|10789.1|10774.1|10789.1|10774.1|1
1638362180000|2021-12-01 12:36:20|10789|10774|10788.5|10773.5|10789|10774|10788.5|10773.5|1
1638362190000|2021-12-01 12:36:30|10788.6|10773.6|10788.6|10773.6|10788.6|10773.6|10788.6|10773.6|0
1638362220000|2021-12-01 12:37:00|10787.7|10772.7|10787.6|10772.6|10788|10773|10787.6|10772.6|1
1638362250000|2021-12-01 12:37:30|10787|10772|10787.5|10772.5|10787.5|10772.5|10787|10772|1
1638362260000|2021-12-01 12:37:40|10786.9|10771.9|10786.9|10771.9|10786.9|10771.9|10786.4|10771.4|1
1638362270000|2021-12-01 12:37:50|10785|10770|10785|10770|10785|10770|10785|10770|0
1638362290000|2021-12-01 12:38:10|10784.6|10769.6|10778.5|10763.5|10784.6|10769.6|10778.5|10763.5|2
1638362320000|2021-12-01 12:38:40|10777.6|10762.6|10775|10760|10777.6|10762.6|10775|10760|0
1638362330000|2021-12-01 12:38:50|10775.9|10760.9|10775.9|10760.9|10775.9|10760.9|10775.9|10760.9|2
1638362340000|2021-12-01 12:39:00|10776|10761|10778.5|10763.5|10778.5|10763.5|10775.5|10760.5|1
1638362350000|2021-12-01 12:39:10|10777.5|10762.5|10774.5|10759.5|10777.5|10762.5|10774.5|10759.5|1
1638362360000|2021-12-01 12:39:20|10777.6|10762.6|10778|10763|10778|10763|10777.6|10762.6|11
1638362370000|2021-12-01 12:39:30|10778.1|10763.1|10778.1|10763.1|10778.1|10763.1|10778.1|10763.1|2
1638362380000|2021-12-01 12:39:40|||||||||57
1638362460000|2021-12-01 12:41:00|10777.6|10762.6|10777.6|10762.6|10778.1|10763.1|10777.6|10762.6|1
1638362470000|2021-12-01 12:41:10|10777.5|10762.5|10777.1|10762.1|10777.5|10762.5|10777.1|10762.1|1
1638362510000|2021-12-01 12:41:50|10777.5|10762.5|10777.5|10762.5|10777.5|10762.5|10777.5|10762.5|0
1638362520000|2021-12-01 12:42:00|10778|10763|10778|10763|10778|10763|10778|10763|0
1638362560000|2021-12-01 12:42:40|||||||||33
1638362600000|2021-12-01 12:43:20|10786.3|10771.3|10787.8|10772.8|10787.8|10772.8|10786.3|10771.3|24
1638362640000|2021-12-01 12:44:00|||||||||3
1638362690000|2021-12-01 12:44:50|10786.5|10771.5|10786.5|10771.5|10786.5|10771.5|10786.5|10771.5|1
1638362720000|2021-12-01 12:45:20|10790.3|10775.3|10793.5|10778.5|10794.5|10779.5|10790.3|10775.3|14
1638362730000|2021-12-01 12:45:30|10793.9|10778.9|10787.4|10772.4|10793.9|10778.9|10787.4|10772.4|7
1638362740000|2021-12-01 12:45:40|10787|10772|10786.8|10771.8|10787|10772|10786.8|10771.8|1
1638362750000|2021-12-01 12:45:50|10786.7|10771.7|10783.3|10768.3|10786.7|10771.7|10783.3|10768.3|76
1638362770000|2021-12-01 12:46:10|10783.5|10768.5|10783.5|10768.5|10783.5|10768.5|10783.5|10768.5|0
1638362810000|2021-12-01 12:46:50|10783|10768|10782.9|10767.9|10783|10768|10782.9|10767.9|0
1638362820000|2021-12-01 12:47:00|10782.8|10767.8|10783.3|10768.3|10783.3|10768.3|10782.8|10767.8|0
1638362830000|2021-12-01 12:47:10|10782|10767|10781.8|10766.8|10782|10767|10781.8|10766.8|0
1638362840000|2021-12-01 12:47:20|10781.4|10766.4|10781.4|10766.4|10781.4|10766.4|10781.3|10766.3|2
1638362860000|2021-12-01 12:47:40|10782.9|10767.9|10781.8|10766.8|10782.9|10767.9|10781.8|10766.8|0
1638362880000|2021-12-01 12:48:00|10782|10767|10782|10767|10782|10767|10782|10767|6
1638362900000|2021-12-01 12:48:20|10779.5|10764.5|10779.5|10764.5|10779.5|10764.5|10779.5|10764.5|1
1638362910000|2021-12-01 12:48:30|10779.4|10764.4|10779.4|10764.4|10779.4|10764.4|10779.4|10764.4|0
1638362940000|2021-12-01 12:49:00|10776.2|10761.2|10775.9|10760.9|10776.2|10761.2|10775.9|10760.9|1
1638362950000|2021-12-01 12:49:10|10775.8|10760.8|10775.9|10760.9|10775.9|10760.9|10775.4|10760.4|7
1638362960000|2021-12-01 12:49:20|10775.8|10760.8|10768.9|10753.9|10775.8|10760.8|10768.9|10753.9|5
1638362970000|2021-12-01 12:49:30|10768.4|10753.4|10768.4|10753.4|10768.4|10753.4|10768.4|10753.4|5
1638362980000|2021-12-01 12:49:40|10767.4|10752.4|10767.4|10752.4|10767.4|10752.4|10767.4|10752.4|0
1638362990000|2021-12-01 12:49:50|10767.3|10752.3|10767.4|10752.4|10767.4|10752.4|10767.3|10752.3|2
1638363000000|2021-12-01 12:50:00|10766.5|10751.5|10753|10738|10766.5|10751.5|10753|10738|12
1638363020000|2021-12-01 12:50:20|10752.5|10737.5|10752.5|10737.5|10752.5|10737.5|10752.5|10737.5|0
1638363040000|2021-12-01 12:50:40|10752|10737|10752|10737|10752|10737|10752|10737|1
1638363050000|2021-12-01 12:50:50|10752.9|10737.9|10757.5|10742.5|10758.5|10743.5|10752.9|10737.9|11
1638363060000|2021-12-01 12:51:00|10758|10743|10756.1|10741.1|10758|10743|10756.1|10741.1|2
1638363070000|2021-12-01 12:51:10|10756.4|10741.4|10756.5|10741.5|10756.5|10741.5|10756.4|10741.4|0
1638363100000|2021-12-01 12:51:40|10756|10741|10756|10741|10756|10741|10756|10741|0
1638363150000|2021-12-01 12:52:30|10755|10740|10753.5|10738.5|10755|10740|10753.5|10738.5|0
1638363160000|2021-12-01 12:52:40|10753|10738|10754.5|10739.5|10754.7|10739.7|10752.5|10737.5|2
1638363170000|2021-12-01 12:52:50|10755.5|10740.5|10755.5|10740.5|10755.5|10740.5|10755.5|10740.5|4
1638363180000|2021-12-01 12:53:00|10756.5|10741.5|10755|10740|10756.5|10741.5|10755|10740|4
1638363220000|2021-12-01 12:53:40|10754.8|10739.8|10753.5|10738.5|10754.8|10739.8|10753.5|10738.5|1
1638363230000|2021-12-01 12:53:50|||||||||1
1638363240000|2021-12-01 12:54:00|10754.8|10739.8|10755|10740|10755|10740|10754.8|10739.8|11
1638363250000|2021-12-01 12:54:10|10754.5|10739.5|10754.5|10739.5|10754.5|10739.5|10754.5|10739.5|0
1638363260000|2021-12-01 12:54:20|10755|10740|10754.5|10739.5|10755|10740|10754.5|10739.5|0
1638363290000|2021-12-01 12:54:50|10755|10740|10754.5|10739.5|10755|10740|10754.5|10739.5|1
1638363300000|2021-12-01 12:55:00|10753.5|10738.5|10761.6|10746.6|10761.6|10746.6|10753.5|10738.5|12
1638363310000|2021-12-01 12:55:10|10761.8|10746.8|10763.6|10748.6|10765|10750|10761.8|10746.8|1
1638363340000|2021-12-01 12:55:40|10764.2|10749.2|10773.6|10748.6|10781.9|10750.1|10764.2|10744.3|2
1638363350000|2021-12-01 12:55:50|10767.7|10752.7|10767.6|10752.6|10767.7|10752.7|10767.6|10752.6|1
1638363360000|2021-12-01 12:56:00|10766.6|10751.6|10767.5|10752.5|10767.5|10752.5|10766.6|10751.6|0
1638363380000|2021-12-01 12:56:20|10767.1|10752.1|10766.6|10751.6|10767.1|10752.1|10766.6|10751.6|0
1638363400000|2021-12-01 12:56:40|10765.7|10750.7|10764.6|10749.6|10766.1|10751.1|10764.6|10749.6|1
1638363410000|2021-12-01 12:56:50|10764.2|10749.2|10763.7|10748.7|10764.2|10749.2|10763.7|10748.7|1
1638363470000|2021-12-01 12:57:50|10763.5|10748.5|10761.2|10746.2|10763.5|10748.5|10761.2|10746.2|2
1638363490000|2021-12-01 12:58:10|10761.1|10746.1|10761.1|10746.1|10761.1|10746.1|10761.1|10746.1|0
1638363500000|2021-12-01 12:58:20|10767.6|10752.6|10765.1|10750.1|10767.6|10752.6|10763.6|10748.6|49
1638363510000|2021-12-01 12:58:30|10765|10750|10765|10750|10765|10750|10765|10750|0
1638363520000|2021-12-01 12:58:40|10764.6|10749.6|10763.6|10748.6|10764.6|10749.6|10763.6|10748.6|0
1638363540000|2021-12-01 12:59:00|10764.1|10749.1|10764.1|10749.1|10764.1|10749.1|10764.1|10749.1|1
1638363550000|2021-12-01 12:59:10|10763.6|10748.6|10763.6|10748.6|10763.6|10748.6|10763.6|10748.6|0
1638363590000|2021-12-01 12:59:50|||||||||1
1638363600000|2021-12-01 13:00:00|10764.2|10749.2|10747|10732|10764.2|10749.2|10747|10732|39
1638363610000|2021-12-01 13:00:10|10746.8|10731.8|10746.8|10731.8|10746.8|10731.8|10746.8|10731.8|1
1638363620000|2021-12-01 13:00:20|10744.1|10729.1|10749.1|10711.6|10749.1|10729.1|10744|10710.6|2
1638363630000|2021-12-01 13:00:30|10741.9|10716.9|10733.8|10718.8|10742.8|10719.3|10733.8|10713.8|0
1638363640000|2021-12-01 13:00:40|10732.9|10717.9|10729.3|10714.3|10732.9|10717.9|10729.3|10714.3|0
1638363650000|2021-12-01 13:00:50|10728.8|10713.8|10721.7|10706.7|10728.8|10713.8|10721.7|10706.7|14
1638363660000|2021-12-01 13:01:00|10721.6|10706.6|10697.5|10682.5|10721.6|10706.6|10697.5|10678.7|78
1638363670000|2021-12-01 13:01:10|10689.2|10674.2|10684|10669|10689.2|10674.2|10684|10669|30
1638363680000|2021-12-01 13:01:20|10683.1|10668.1|10685.1|10670.1|10685.1|10670.1|10679.1|10664.1|43
1638363690000|2021-12-01 13:01:30|10686.1|10671.1|10686.4|10671.4|10694.1|10679.1|10685.2|10670.2|34
1638363700000|2021-12-01 13:01:40|10685.5|10670.5|10697.1|10682.1|10699.7|10684.7|10685.5|10670.5|21
1638363710000|2021-12-01 13:01:50|10697.2|10682.2|10697.2|10682.2|10697.2|10682.2|10697.2|10682.2|8
1638363720000|2021-12-01 13:02:00|10695.2|10680.2|10695.2|10680.2|10695.2|10680.2|10695.2|10680.2|1
1638363730000|2021-12-01 13:02:10|||||||||2
1638363740000|2021-12-01 13:02:20|10693.3|10678.3|10699.5|10662|10699.5|10678.3|10692.3|10662|9
1638363750000|2021-12-01 13:02:30|10699.4|10661.9|10687.7|10662.7|10699.5|10673.4|10683.2|10661.9|16
1638363760000|2021-12-01 13:02:40|10681.7|10666.7|10678.3|10663.3|10681.7|10666.7|10678.2|10663.2|1
1638363770000|2021-12-01 13:02:50|10690.7|10675.7|10684.7|10669.7|10690.7|10675.7|10684.7|10669.7|28
1638363780000|2021-12-01 13:03:00|10687.7|10672.7|10686.7|10671.7|10690|10675|10686.7|10671.7|12
1638363790000|2021-12-01 13:03:10|10684.7|10669.7|10684.2|10669.2|10684.7|10669.7|10684.2|10669.2|1
1638363800000|2021-12-01 13:03:20|10683.9|10668.9|10679.8|10664.8|10683.9|10668.9|10679.8|10664.8|5
1638363810000|2021-12-01 13:03:30|10680.2|10665.2|10679.9|10664.9|10680.3|10665.3|10679.9|10664.9|1
1638363820000|2021-12-01 13:03:40|10679.8|10664.8|10686.8|10671.8|10686.8|10671.8|10679.8|10664.8|3
1638363830000|2021-12-01 13:03:50|||||||||5
1638363840000|2021-12-01 13:04:00|10690.7|10675.7|10688.3|10673.3|10690.7|10675.7|10688.3|10673.3|39
1638363850000|2021-12-01 13:04:10|10688.2|10673.2|10687.7|10672.7|10688.2|10673.2|10687.7|10672.7|11
1638363870000|2021-12-01 13:04:30|10687.4|10672.4|10683.2|10668.2|10687.4|10672.4|10683.2|10668.2|6
1638363880000|2021-12-01 13:04:40|10697.9|10682.9|10701.2|10686.2|10702.7|10687.7|10697.9|10682.9|48
1638363890000|2021-12-01 13:04:50|10701.7|10686.7|10696.7|10681.7|10701.7|10686.7|10696.7|10681.7|11
1638363900000|2021-12-01 13:05:00|10697.2|10682.2|10693.7|10678.7|10697.2|10682.2|10693.7|10678.7|1
1638363910000|2021-12-01 13:05:10|10692.7|10677.7|10689.6|10674.6|10693.1|10678.1|10689.2|10674.2|2
1638363920000|2021-12-01 13:05:20|10689.2|10674.2|10689.2|10674.2|10689.2|10674.2|10689.2|10674.2|0
1638363930000|2021-12-01 13:05:30|10687.3|10672.3|10684.7|10669.7|10687.3|10672.3|10684.7|10669.7|21
1638363940000|2021-12-01 13:05:40|10684.2|10669.2|10682.7|10667.7|10686.2|10671.2|10682.2|10667.2|3
1638363950000|2021-12-01 13:05:50|10682.2|10667.2|10681.2|10666.2|10682.2|10667.2|10680.2|10665.2|1
1638363960000|2021-12-01 13:06:00|10680.7|10665.7|10677.8|10662.8|10680.7|10665.7|10677.8|10662.8|1
1638363970000|2021-12-01 13:06:10|10677.7|10662.7|10682.2|10667.2|10682.2|10667.2|10677.7|10662.7|2
1638363980000|2021-12-01 13:06:20|10682.6|10667.6|10682.2|10667.2|10682.6|10667.6|10682.2|10667.2|0
1638363990000|2021-12-01 13:06:30|10682.1|10667.1|10683.6|10668.6|10683.6|10668.6|10682.1|10667.1|4
1638364010000|2021-12-01 13:06:50|10689.6|10674.6|10689.1|10674.1|10689.6|10674.6|10689.1|10674.1|29
1638364020000|2021-12-01 13:07:00|||||||||1
1638364030000|2021-12-01 13:07:10|10686.6|10671.6|10686.1|10671.1|10686.6|10671.6|10686.1|10671.1|3
1638364040000|2021-12-01 13:07:20|10685.6|10670.6|10685|10670|10685.6|10670.6|10685|10670|1
1638364050000|2021-12-01 13:07:30|10685.1|10670.1|10685.1|10670.1|10685.1|10670.1|10685.1|10670.1|1
1638364060000|2021-12-01 13:07:40|10685|10670|10685|10670|10685|10670|10685|10670|0
1638364070000|2021-12-01 13:07:50|10684.5|10669.5|10684.5|10669.5|10684.5|10669.5|10684.5|10669.5|1
1638364080000|2021-12-01 13:08:00|10683.1|10668.1|10683.1|10668.1|10683.1|10668.1|10683.1|10668.1|3
1638364090000|2021-12-01 13:08:10|10683|10668|10681.5|10666.5|10683.5|10668.5|10681.5|10666.5|7
1638364100000|2021-12-01 13:08:20|10681.4|10666.4|10690.6|10675.6|10690.6|10675.6|10680.5|10665.5|42
1638364110000|2021-12-01 13:08:30|10690.1|10675.1|10685.2|10670.2|10690.6|10675.6|10685.2|10670.2|12
1638364120000|2021-12-01 13:08:40|10685.6|10670.6|10683.7|10668.7|10685.6|10670.6|10683.7|10668.7|5
1638364130000|2021-12-01 13:08:50|10683.5|10668.5|10680.6|10665.6|10683.5|10668.5|10680.6|10665.6|7
1638364140000|2021-12-01 13:09:00|10683.4|10668.4|10685.7|10670.7|10690.1|10675.1|10683.2|10668.2|39
1638364150000|2021-12-01 13:09:10|10685.5|10670.5|10683.1|10668.1|10685.5|10670.5|10683.1|10668.1|7
1638364160000|2021-12-01 13:09:20|10682.6|10667.6|10681.5|10666.5|10682.6|10667.6|10681.5|10666.5|2
1638364170000|2021-12-01 13:09:30|10681.6|10666.6|10681.6|10666.6|10681.6|10666.6|10681.6|10666.6|2
1638364180000|2021-12-01 13:09:40|10681.7|10666.7|10681.7|10666.7|10681.7|10666.7|10681.7|10666.7|20
1638364190000|2021-12-01 13:09:50|10681.1|10666.1|10681.1|10666.1|10681.1|10666.1|10681.1|10666.1|1
1638364200000|2021-12-01 13:10:00|10682.1|10667.1|10681|10666|10682.1|10667.1|10680.9|10665.9|9
1638364210000|2021-12-01 13:10:10|10681.5|10666.5|10682|10667|10682|10667|10681.5|10666.5|0
1638364220000|2021-12-01 13:10:20|10681.5|10666.5|10681.4|10666.4|10681.5|10666.5|10680.9|10665.9|5
1638364230000|2021-12-01 13:10:30|10681.8|10666.8|10684.9|10669.9|10691.9|10676.9|10681.8|10666.8|27
1638364240000|2021-12-01 13:10:40|10685.3|10670.3|10681.1|10666.1|10686.4|10671.4|10681.1|10666.1|24
1638364250000|2021-12-01 13:10:50|10678.9|10663.9|10677|10662|10678.9|10663.9|10677|10662|1
1638364260000|2021-12-01 13:11:00|10676.5|10661.5|10674.4|10659.4|10676.5|10661.5|10674.4|10659.4|10
1638364270000|2021-12-01 13:11:10|10673.5|10658.5|10668.4|10653.4|10673.5|10658.5|10668.4|10653.4|23
1638364280000|2021-12-01 13:11:20|10671.9|10656.9|10670.4|10655.4|10671.9|10656.9|10670.4|10655.4|4
1638364290000|2021-12-01 13:11:30|10671.3|10656.3|10670.4|10655.4|10671.4|10656.4|10669.4|10654.4|22
1638364300000|2021-12-01 13:11:40|10669.9|10654.9|10669.8|10654.8|10670.4|10655.4|10669.8|10654.8|4
1638364310000|2021-12-01 13:11:50|10667|10652|10672.3|10657.3|10678.4|10663.4|10666.3|10651.3|13
1638364320000|2021-12-01 13:12:00|10671.8|10656.8|10671.3|10656.3|10671.8|10656.8|10671.3|10656.3|0
1638364340000|2021-12-01 13:12:20|10670.3|10655.3|10666.8|10651.8|10670.3|10655.3|10666.8|10651.8|1
1638364350000|2021-12-01 13:12:30|10667.8|10652.8|10671.8|10656.8|10673.8|10658.8|10667.8|10652.8|22
1638364360000|2021-12-01 13:12:40|||||||||4
1638364370000|2021-12-01 13:12:50|10684.7|10669.7|10684.3|10659.3|10687.4|10672.4|10683.9|10658.9|3
1638364380000|2021-12-01 13:13:00|10684.4|10659.4|10680.8|10665.8|10684.4|10666.4|10678.4|10659.4|0
1638364390000|2021-12-01 13:13:10|10680.4|10665.4|10679.8|10664.8|10680.4|10665.4|10679.4|10664.4|0
1638364400000|2021-12-01 13:13:20|10679.4|10664.4|10677.4|10662.4|10680.9|10665.9|10677.4|10662.4|0
1638364410000|2021-12-01 13:13:30|10676.9|10661.9|10678.9|10663.9|10679.4|10664.4|10676.9|10661.9|13
1638364420000|2021-12-01 13:13:40|10678.8|10663.8|10678.4|10663.4|10678.8|10663.8|10677.4|10662.4|2
1638364430000|2021-12-01 13:13:50|10677.9|10662.9|10673.9|10658.9|10677.9|10662.9|10673.9|10658.9|2
1638364440000|2021-12-01 13:14:00|10673.4|10658.4|10672.9|10657.9|10673.4|10658.4|10672.9|10657.9|5
1638364450000|2021-12-01 13:14:10|10671.9|10656.9|10671.9|10656.9|10671.9|10656.9|10671.9|10656.9|11
1638364460000|2021-12-01 13:14:20|10673.4|10658.4|10673.4|10658.4|10673.9|10658.9|10672.9|10657.9|7
1638364470000|2021-12-01 13:14:30|10671.9|10656.9|10662.4|10647.4|10671.9|10656.9|10660.9|10645.9|19
1638364480000|2021-12-01 13:14:40|10662|10647|10657.4|10642.4|10662.9|10647.9|10657.4|10642.4|6
1638364490000|2021-12-01 13:14:50|10657|10642|10656.5|10641.5|10657|10642|10656.5|10641.5|0
1638364500000|2021-12-01 13:15:00|10655|10640|10654.9|10639.9|10655|10640|10654.4|10639.4|15
1638364510000|2021-12-01 13:15:10|10654.5|10639.5|10654.4|10639.4|10654.5|10639.5|10654.4|10639.4|3
1638364520000|2021-12-01 13:15:20|10652.9|10637.9|10654.4|10639.4|10654.4|10639.4|10652.9|10637.9|14
1638364530000|2021-12-01 13:15:30|10653.9|10638.9|10647.4|10632.4|10653.9|10638.9|10647.4|10632.4|15
1638364540000|2021-12-01 13:15:40|10646.9|10631.9|10654.9|10639.9|10655.4|10640.4|10646.4|10631.4|5
1638364550000|2021-12-01 13:15:50|10655.4|10640.4|10647.1|10632.1|10655.5|10640.5|10647.1|10632.1|10
1638364560000|2021-12-01 13:16:00|10648.1|10633.1|10647.5|10632.5|10648.1|10633.1|10647.1|10632.1|2
1638364570000|2021-12-01 13:16:10|10647.6|10632.6|10637.2|10622.2|10654.1|10639.1|10637.2|10622.2|48
1638364580000|2021-12-01 13:16:20|10631.7|10616.7|10629.8|10614.8|10631.8|10616.8|10629.8|10614.8|11
1638364590000|2021-12-01 13:16:30|10630.3|10615.3|10630.8|10615.8|10640.6|10625.6|10630.3|10615.3|28
1638364600000|2021-12-01 13:16:40|10631.7|10616.7|10631.3|10616.3|10632.3|10617.3|10631.3|10616.3|8
1638364610000|2021-12-01 13:16:50|10632.3|10617.3|10632.3|10617.3|10632.3|10617.3|10632.3|10617.3|6
1638364620000|2021-12-01 13:17:00|10632.7|10617.7|10634.6|10619.6|10637.2|10622.2|10632.7|10617.7|12
1638364630000|2021-12-01 13:17:10|10634.7|10619.7|10638.8|10623.8|10638.8|10623.8|10630.8|10615.8|17
1638364640000|2021-12-01 13:17:20|10637.8|10622.8|10631.9|10616.9|10637.8|10622.8|10631.9|10616.9|2
1638364650000|2021-12-01 13:17:30|10632.3|10617.3|10631.5|10616.5|10632.9|10617.9|10631.5|10616.5|3
1638364660000|2021-12-01 13:17:40|10631.9|10616.9|10631.5|10616.5|10631.9|10616.9|10631.5|10616.5|4
1638364670000|2021-12-01 13:17:50|10631.4|10616.4|10626|10611|10631.4|10616.4|10625.6|10610.6|7
1638364680000|2021-12-01 13:18:00|10625.9|10610.9|10624.5|10609.5|10625.9|10610.9|10622.6|10607.6|14
1638364690000|2021-12-01 13:18:10|10624|10609|10624|10609|10624|10609|10624|10609|2
1638364700000|2021-12-01 13:18:20|10622.6|10607.6|10624|10609|10624.5|10609.5|10622.5|10607.5|12
1638364710000|2021-12-01 13:18:30|10624.9|10609.9|10631.5|10616.5|10631.5|10616.5|10624.9|10609.9|12
1638364720000|2021-12-01 13:18:40|10631|10616|10628|10613|10631|10616|10628|10613|1
1638364730000|2021-12-01 13:18:50|10627.6|10612.6|10627|10612|10627.6|10612.6|10627|10612|1
1638364740000|2021-12-01 13:19:00|10627.5|10612.5|10628|10613|10628.5|10613.5|10627.5|10612.5|5
1638364750000|2021-12-01 13:19:10|10627.5|10612.5|10626.5|10611.5|10627.5|10612.5|10626.5|10611.5|1
1638364770000|2021-12-01 13:19:30|10627.4|10612.4|10626|10611|10627.4|10612.4|10626|10611|2
1638364780000|2021-12-01 13:19:40|||||||||5
1638364790000|2021-12-01 13:19:50|10626.5|10611.5|10626|10611|10626.5|10611.5|10626|10611|7
1638364800000|2021-12-01 13:20:00|10625.5|10610.5|10625.5|10610.5|10625.5|10610.5|10625.5|10610.5|2
1638364810000|2021-12-01 13:20:10|10626|10611|10625.5|10610.5|10626|10611|10625.5|10610.5|2
1638364820000|2021-12-01 13:20:20|10627.5|10612.5|10625.5|10610.5|10627.5|10612.5|10625.5|10610.5|14
1638364830000|2021-12-01 13:20:30|10626.5|10611.5|10615.6|10600.6|10627|10612|10615.6|10600.6|17
1638364840000|2021-12-01 13:20:40|10613.3|10598.3|10613.1|10598.1|10613.3|10598.3|10612.7|10597.7|3
1638364850000|2021-12-01 13:20:50|10616.6|10601.6|10617.1|10602.1|10617.1|10602.1|10615.6|10600.6|4
1638364860000|2021-12-01 13:21:00|10616.1|10601.1|10615.6|10600.6|10616.1|10601.1|10615.6|10600.6|6
1638364870000|2021-12-01 13:21:10|10615.5|10600.5|10609.6|10594.6|10615.5|10600.5|10609.6|10594.6|28
1638364880000|2021-12-01 13:21:20|10610.7|10595.7|10609.1|10594.1|10610.7|10595.7|10609.1|10594.1|2
1638364890000|2021-12-01 13:21:30|10610.6|10595.6|10608.7|10593.7|10610.6|10595.6|10608.7|10593.7|1
1638364900000|2021-12-01 13:21:40|10602.2|10587.2|10601.2|10586.2|10602.2|10587.2|10601.2|10586.2|14
1638364910000|2021-12-01 13:21:50|||||||||2
1638364930000|2021-12-01 13:22:10|10601.3|10586.3|10602.2|10587.2|10602.7|10587.7|10601.3|10586.3|26
1638364940000|2021-12-01 13:22:20|10601.8|10586.8|10608.3|10593.3|10608.7|10593.7|10601.7|10586.7|3
1638364950000|2021-12-01 13:22:30|10608.2|10593.2|10609.7|10594.7|10609.7|10594.7|10608.2|10593.2|1
1638364960000|2021-12-01 13:22:40|10608.8|10593.8|10602.8|10587.8|10608.8|10593.8|10602.8|10587.8|4
1638364970000|2021-12-01 13:22:50|10605.9|10590.9|10608.2|10593.2|10608.2|10593.2|10605.9|10590.9|14
1638364980000|2021-12-01 13:23:00|10608.7|10593.7|10597.8|10582.8|10608.7|10593.7|10597.8|10582.8|56
1638364990000|2021-12-01 13:23:10|10589|10574|10589.3|10574.3|10589.7|10574.7|10587.8|10572.8|28
1638365000000|2021-12-01 13:23:20|10587.8|10572.8|10586.3|10571.3|10587.8|10572.8|10586.3|10571.3|2
1638365010000|2021-12-01 13:23:30|10588.3|10573.3|10586.3|10571.3|10588.3|10573.3|10586.3|10571.3|2
1638365020000|2021-12-01 13:23:40|10585.8|10570.8|10586.9|10571.9|10586.9|10571.9|10585.8|10570.8|3
1638365030000|2021-12-01 13:23:50|10587.3|10572.3|10587.3|10572.3|10587.3|10572.3|10587.3|10572.3|2
1638365040000|2021-12-01 13:24:00|10586.9|10571.9|10590.3|10575.3|10590.3|10575.3|10586.9|10571.9|11
1638365050000|2021-12-01 13:24:10|10593.9|10578.9|10588.8|10573.8|10593.9|10578.9|10588.8|10573.8|19
1638365060000|2021-12-01 13:24:20|10589.3|10574.3|10588.8|10573.8|10589.3|10574.3|10588.8|10573.8|1
1638365070000|2021-12-01 13:24:30|10589.3|10574.3|10588.8|10573.8|10589.3|10574.3|10588.8|10573.8|2
1638365080000|2021-12-01 13:24:40|10588.7|10573.7|10586.4|10571.4|10588.7|10573.7|10586.4|10571.4|3
1638365090000|2021-12-01 13:24:50|10585.5|10570.5|10584|10569|10585.5|10570.5|10584|10569|1
1638365100000|2021-12-01 13:25:00|10584.9|10569.9|10592.8|10577.8|10592.8|10577.8|10583.5|10568.5|23
1638365110000|2021-12-01 13:25:10|10591.8|10576.8|10591.8|10576.8|10591.8|10576.8|10590.9|10575.9|1
1638365120000|2021-12-01 13:25:20|10588.7|10573.7|10591|10576|10591|10576|10588.7|10573.7|1
1638365130000|2021-12-01 13:25:30|10591.3|10576.3|10589.4|10574.4|10591.8|10576.8|10589.4|10574.4|1
1638365140000|2021-12-01 13:25:40|10588.9|10573.9|10588.9|10573.9|10588.9|10573.9|10588.9|10573.9|0
1638365150000|2021-12-01 13:25:50|10587.5|10572.5|10586.4|10571.4|10587.5|10572.5|10586.4|10571.4|1
1638365160000|2021-12-01 13:26:00|10586.8|10571.8|10587.3|10572.3|10587.3|10572.3|10586.8|10571.8|4
1638365170000|2021-12-01 13:26:10|10587.8|10572.8|10587.3|10572.3|10587.8|10572.8|10587.3|10572.3|2
1638365180000|2021-12-01 13:26:20|||||||||29
1638365190000|2021-12-01 13:26:30|10587.8|10572.8|10589.4|10574.4|10590.3|10575.3|10587.8|10572.8|13
1638365200000|2021-12-01 13:26:40|10589.3|10574.3|10587.8|10572.8|10589.3|10574.3|10587.8|10572.8|2
1638365210000|2021-12-01 13:26:50|10587.3|10572.3|10586.8|10571.8|10587.3|10572.3|10586.8|10571.8|0
1638365230000|2021-12-01 13:27:10|||||||||1
1638365240000|2021-12-01 13:27:20|10586.4|10571.4|10586.8|10571.8|10586.8|10571.8|10586.3|10571.3|4
1638365250000|2021-12-01 13:27:30|10583.5|10568.5|10583.3|10568.3|10583.8|10568.8|10583.3|10568.3|8
1638365260000|2021-12-01 13:27:40|10582|10567|10571.9|10556.9|10582|10567|10571.9|10556.9|59
1638365270000|2021-12-01 13:27:50|||||||||1
1638365290000|2021-12-01 13:28:10|10571.8|10556.8|10571.8|10556.8|10571.8|10556.8|10571.8|10556.8|2
1638365300000|2021-12-01 13:28:20|10567.8|10552.8|10563.3|10548.3|10567.8|10552.8|10563.3|10548.3|34
1638365310000|2021-12-01 13:28:30|10564.3|10549.3|10558.8|10543.8|10564.3|10549.3|10557.8|10542.8|11
1638365320000|2021-12-01 13:28:40|10558.4|10543.4|10564.4|10549.4|10564.9|10549.9|10557.9|10542.9|19
1638365330000|2021-12-01 13:28:50|10564.3|10549.3|10563.8|10548.8|10564.3|10549.3|10563.8|10548.8|2
1638365340000|2021-12-01 13:29:00|10565.3|10550.3|10557.8|10542.8|10565.4|10550.4|10557.8|10542.8|13
1638365350000|2021-12-01 13:29:10|10557.4|10542.4|10548.4|10533.4|10557.4|10542.4|10546.4|10531.4|47
1638365360000|2021-12-01 13:29:20|10548.9|10533.9|10552.4|10537.4|10555.4|10540.4|10548.9|10533.9|26
1638365370000|2021-12-01 13:29:30|10553.9|10538.9|10551.9|10536.9|10554.5|10539.5|10550.5|10535.5|2
1638365380000|2021-12-01 13:29:40|10551.5|10536.5|10553.4|10538.4|10553.4|10538.4|10551.4|10536.4|6
1638365390000|2021-12-01 13:29:50|10552.9|10537.9|10545.7|10530.7|10552.9|10537.9|10545.7|10530.7|11
1638365400000|2021-12-01 13:30:00|10545.8|10530.8|10554.3|10539.3|10554.3|10539.3|10545.8|10530.8|23
1638365410000|2021-12-01 13:30:10|10557.5|10542.5|10557.8|10542.8|10557.8|10542.8|10557.3|10542.3|1
1638365420000|2021-12-01 13:30:20|10557.4|10542.4|10551.5|10536.5|10557.4|10542.4|10551.5|10536.5|7
1638365430000|2021-12-01 13:30:30|10549.8|10534.8|10548.8|10533.8|10549.8|10534.8|10548.4|10533.4|4
1638365440000|2021-12-01 13:30:40|10548.9|10533.9|10539.4|10524.4|10551.2|10536.2|10539.4|10524.4|15
1638365450000|2021-12-01 13:30:50|10539.9|10524.9|10540|10525|10541|10526|10539.9|10524.9|9
1638365460000|2021-12-01 13:31:00|10540.9|10525.9|10541.3|10526.3|10541.3|10526.3|10539.5|10524.5|2
1638365470000|2021-12-01 13:31:10|10540.5|10525.5|10540.4|10525.4|10540.5|10525.5|10540.4|10525.4|1
1638365480000|2021-12-01 13:31:20|10540.1|10525.1|10538.5|10523.5|10540.5|10525.5|10536|10521|26
1638365490000|2021-12-01 13:31:30|10536.5|10521.5|10536.5|10521.5|10536.5|10521.5|10536.5|10521.5|2
1638365500000|2021-12-01 13:31:40|10535|10520|10532|10517|10535|10520|10532|10517|20
1638365510000|2021-12-01 13:31:50|10531.5|10516.5|10523.5|10508.5|10531.5|10516.5|10523.5|10508.5|65
1638365520000|2021-12-01 13:32:00|10525|10510|10532.5|10517.5|10535|10520|10525|10510|19
1638365530000|2021-12-01 13:32:10|10531|10516|10530|10515|10531.5|10516.5|10530|10515|4
1638365540000|2021-12-01 13:32:20|10529.5|10514.5|10530|10515|10532|10517|10529.5|10514.5|23
1638365550000|2021-12-01 13:32:30|10529.6|10514.6|10529.5|10514.5|10529.6|10514.6|10529.5|10514.5|0
1638365560000|2021-12-01 13:32:40|10531|10516|10531|10516|10531|10516|10531|10516|2
1638365570000|2021-12-01 13:32:50|10531.1|10516.1|10531.5|10516.5|10532.5|10517.5|10531.1|10516.1|8
1638365580000|2021-12-01 13:33:00|10530.5|10515.5|10531|10516|10531|10516|10530.5|10515.5|0
1638365590000|2021-12-01 13:33:10|10533.5|10518.5|10533.5|10518.5|10533.5|10518.5|10533.5|10518.5|31
1638365600000|2021-12-01 13:33:20|10530.5|10515.5|10530|10515|10530.5|10515.5|10529.5|10514.5|9
1638365610000|2021-12-01 13:33:30|10523.5|10508.5|10524.5|10509.5|10524.5|10509.5|10523.5|10508.5|6
1638365620000|2021-12-01 13:33:40|||||||||13
1638365630000|2021-12-01 13:33:50|10524|10509|10523.9|10508.9|10524|10509|10523.9|10508.9|10
1638365640000|2021-12-01 13:34:00|10522.5|10507.5|10523.5|10508.5|10524|10509|10521.5|10506.5|41
1638365650000|2021-12-01 13:34:10|10528.5|10513.5|10528|10513|10528.5|10513.5|10527|10512|12
1638365660000|2021-12-01 13:34:20|10528.1|10513.1|10521.1|10506.1|10528.1|10513.1|10521.1|10506.1|25
1638365670000|2021-12-01 13:34:30|10521|10506|10531|10516|10538.5|10523.5|10521|10506|19
1638365680000|2021-12-01 13:34:40|10530.5|10515.5|10526|10511|10531|10516|10525.5|10510.5|25
1638365690000|2021-12-01 13:34:50|10525.5|10510.5|10524.5|10509.5|10525.9|10510.9|10524.4|10509.4|2
1638365700000|2021-12-01 13:35:00|10524.4|10509.4|10524.4|10509.4|10524.4|10509.4|10524.4|10509.4|0
1638365710000|2021-12-01 13:35:10|10527.5|10512.5|10529|10514|10529|10514|10526.9|10511.9|11
1638365720000|2021-12-01 13:35:20|10529.5|10514.5|10529.5|10514.5|10529.5|10514.5|10529.5|10514.5|3
1638365730000|2021-12-01 13:35:30|||||||||2
1638365750000|2021-12-01 13:35:50|10528|10513|10523|10508|10528|10513|10521.5|10506.5|35
1638365760000|2021-12-01 13:36:00|10523.5|10508.5|10523.1|10508.1|10530.5|10515.5|10523.1|10508.1|12
1638365770000|2021-12-01 13:36:10|10522.6|10507.6|10527.5|10512.5|10527.7|10512.7|10518|10503|72
1638365780000|2021-12-01 13:36:20|10523.5|10508.5|10519.5|10504.5|10523.5|10508.5|10518|10503|18
1638365790000|2021-12-01 13:36:30|10520.9|10505.9|10520.9|10505.9|10520.9|10505.9|10520.9|10505.9|10
1638365800000|2021-12-01 13:36:40|10521.5|10506.5|10522|10507|10522|10507|10521.5|10506.5|0
1638365810000|2021-12-01 13:36:50|10524|10509|10521.5|10506.5|10524|10509|10520.5|10505.5|14
1638365820000|2021-12-01 13:37:00|10521|10506|10521|10506|10521|10506|10521|10506|0
1638365830000|2021-12-01 13:37:10|10520.5|10505.5|10520.5|10505.5|10520.5|10505.5|10520.5|10505.5|0
1638365840000|2021-12-01 13:37:20|10521|10506|10519.5|10504.5|10521|10506|10519.5|10504.5|0
1638365850000|2021-12-01 13:37:30|||||||||1
1638365870000|2021-12-01 13:37:50|10522.5|10507.5|10519.5|10504.5|10522.5|10507.5|10519.5|10504.5|12
1638365880000|2021-12-01 13:38:00|10519.9|10504.9|10519|10504|10520|10505|10518|10503|20
1638365900000|2021-12-01 13:38:20|10518.6|10503.6|10511|10496|10518.6|10503.6|10511|10496|42
1638365910000|2021-12-01 13:38:30|10508.5|10493.5|10505.6|10490.6|10509.5|10494.5|10505.6|10490.6|14
1638365920000|2021-12-01 13:38:40|10506.1|10491.1|10506.6|10491.6|10506.6|10491.6|10506.1|10491.1|26
1638365930000|2021-12-01 13:38:50|||||||||5
1638365940000|2021-12-01 13:39:00|10506.7|10491.7|10508.1|10493.1|10508.1|10493.1|10506.7|10491.7|11
1638365950000|2021-12-01 13:39:10|10508.3|10493.3|10510.1|10495.1|10510.2|10495.2|10508.3|10493.3|3
1638365960000|2021-12-01 13:39:20|10510.2|10495.2|10512|10497|10512|10497|10510.2|10495.2|2
1638365970000|2021-12-01 13:39:30|10512.4|10497.4|10515.6|10500.6|10517.6|10502.6|10512.4|10497.4|2
1638365980000|2021-12-01 13:39:40|10515.5|10500.5|10515.5|10500.5|10515.5|10500.5|10515.5|10500.5|1
1638365990000|2021-12-01 13:39:50|||||||||3
1638366000000|2021-12-01 13:40:00|10511.5|10496.5|10511.5|10496.5|10511.5|10496.5|10509|10494|17
1638366020000|2021-12-01 13:40:20|10511|10496|10509|10494|10511|10496|10509|10494|2
1638366030000|2021-12-01 13:40:30|||||||||2
1638366050000|2021-12-01 13:40:50|10508.9|10493.9|10508|10493|10508.9|10493.9|10508|10493|8
1638366060000|2021-12-01 13:41:00|10510|10495|10509.5|10494.5|10510|10495|10509.5|10494.5|11
1638366070000|2021-12-01 13:41:10|10510|10495|10518.4|10503.4|10519.4|10504.4|10509|10494|7
1638366080000|2021-12-01 13:41:20|10517.9|10502.9|10517.5|10502.5|10518.5|10503.5|10517.5|10502.5|1
1638366090000|2021-12-01 13:41:30|10517|10502|10517|10502|10517|10502|10517|10502|0
1638366100000|2021-12-01 13:41:40|10517.5|10502.5|10510.5|10495.5|10517.5|10502.5|10510.5|10495.5|10
1638366110000|2021-12-01 13:41:50|10515|10500|10517|10502|10517.5|10502.5|10514.5|10499.5|16
1638366120000|2021-12-01 13:42:00|10515.5|10500.5|10517.5|10502.5|10517.5|10502.5|10513.6|10498.6|22
1638366140000|2021-12-01 13:42:20|10513.5|10498.5|10513.5|10498.5|10513.5|10498.5|10513.5|10498.5|3
1638366150000|2021-12-01 13:42:30|10512.6|10497.6|10512.6|10497.6|10512.6|10497.6|10512.6|10497.6|1
1638366170000|2021-12-01 13:42:50|||||||||1
1638366180000|2021-12-01 13:43:00|10514|10499|10513|10498|10514|10499|10512.6|10497.6|1
1638366190000|2021-12-01 13:43:10|10513.2|10498.2|10515.6|10500.6|10517.9|10502.9|10513.2|10498.2|31
1638366200000|2021-12-01 13:43:20|10515|10500|10516.1|10501.1|10516.5|10501.5|10515|10500|0
1638366210000|2021-12-01 13:43:30|10516|10501|10515|10500|10516|10501|10514.6|10499.6|0
1638366230000|2021-12-01 13:43:50|10514.5|10499.5|10514.5|10499.5|10514.5|10499.5|10514.5|10499.5|0
1638366240000|2021-12-01 13:44:00|10517|10502|10519|10504|10520|10505|10516.5|10501.5|18
1638366250000|2021-12-01 13:44:10|10519.5|10504.5|10519.5|10504.5|10519.5|10504.5|10519.5|10504.5|5
1638366260000|2021-12-01 13:44:20|10522.5|10507.5|10527.4|10512.4|10527.5|10512.5|10522.5|10507.5|5
1638366270000|2021-12-01 13:44:30|10527.5|10512.5|10528.5|10513.5|10529|10514|10527|10512|0
1638366290000|2021-12-01 13:44:50|10525.1|10510.1|10524.1|10509.1|10528.4|10513.4|10524.1|10509.1|8
1638366300000|2021-12-01 13:45:00|10526.1|10511.1|10524.1|10509.1|10526.1|10511.1|10524.1|10509.1|7
1638366310000|2021-12-01 13:45:10|10522.3|10507.3|10521.4|10506.4|10522.3|10507.3|10520|10505|7
1638366320000|2021-12-01 13:45:20|10521.9|10506.9|10527.4|10512.4|10527.4|10512.4|10521.9|10506.9|22
1638366330000|2021-12-01 13:45:30|10527.9|10512.9|10527.9|10512.9|10527.9|10512.9|10527.9|10512.9|0
1638366350000|2021-12-01 13:45:50|10526.9|10511.9|10525|10510|10526.9|10511.9|10525|10510|2
1638366360000|2021-12-01 13:46:00|10525.9|10510.9|10525.9|10510.9|10525.9|10510.9|10525.9|10510.9|0
1638366370000|2021-12-01 13:46:10|10526.5|10511.5|10526.5|10511.5|10526.5|10511.5|10526.5|10511.5|1
1638366380000|2021-12-01 13:46:20|10527|10512|10530.5|10515.5|10531.9|10516.9|10527|10512|10
1638366390000|2021-12-01 13:46:30|10531.9|10516.9|10531.6|10516.6|10531.9|10516.9|10531.6|10516.6|1
1638366400000|2021-12-01 13:46:40|10531.5|10516.5|10538.4|10523.4|10538.7|10523.7|10531.5|10516.5|24
1638366410000|2021-12-01 13:46:50|10538.3|10523.3|10542.3|10527.3|10542.3|10527.3|10538.3|10523.3|15
1638366420000|2021-12-01 13:47:00|10541.8|10526.8|10543.9|10528.9|10545.9|10530.9|10540.9|10525.9|5
1638366430000|2021-12-01 13:47:10|10566.1|10528.6|10565.1|10527.6|10566.1|10528.6|10565.1|10527.6|66
1638366440000|2021-12-01 13:47:20|10564.2|10526.7|10562.7|10547.7|10564.2|10548.3|10562.7|10526.1|24
1638366450000|2021-12-01 13:47:30|10562.8|10547.8|10562.8|10547.8|10562.8|10547.8|10562.3|10547.3|0
1638366460000|2021-12-01 13:47:40|10562.7|10547.7|10555.5|10540.5|10563.8|10547.7|10555.5|10525.3|34
1638366470000|2021-12-01 13:47:50|10555.6|10540.6|10544.5|10529.5|10555.6|10540.6|10542.7|10527.7|31
1638366480000|2021-12-01 13:48:00|10544.4|10529.4|10533.9|10518.9|10544.4|10529.4|10532.9|10517.9|2
1638366490000|2021-12-01 13:48:10|10528.9|10513.9|10532.9|10517.9|10533.5|10518.5|10527|10512|6
1638366500000|2021-12-01 13:48:20|10532|10517|10531.4|10516.4|10532|10517|10531.4|10516.4|2
1638366510000|2021-12-01 13:48:30|10531.5|10516.5|10535|10520|10535|10520|10531.5|10516.5|14
1638366520000|2021-12-01 13:48:40|10534.5|10519.5|10534.5|10519.5|10534.5|10519.5|10534.5|10519.5|0
1638366530000|2021-12-01 13:48:50|10534.1|10519.1|10534|10519|10534.1|10519.1|10534|10519|2
1638366540000|2021-12-01 13:49:00|10533.9|10518.9|10537|10522|10537.7|10522.7|10533.9|10518.9|17
1638366550000|2021-12-01 13:49:10|10536.9|10521.9|10536.9|10521.9|10536.9|10521.9|10536.9|10521.9|0
1638366580000|2021-12-01 13:49:40|10537|10522|10537|10522|10537|10522|10537|10522|0
1638366590000|2021-12-01 13:49:50|10534.7|10519.7|10534|10519|10534.7|10519.7|10534|10519|2
1638366600000|2021-12-01 13:50:00|10534.1|10519.1|10538.4|10523.4|10539|10524|10534.1|10519.1|11
1638366610000|2021-12-01 13:50:10|10539.8|10524.8|10537.5|10522.5|10539.8|10524.8|10537.5|10522.5|2
1638366620000|2021-12-01 13:50:20|10538.9|10523.9|10538.4|10523.4|10538.9|10523.9|10537|10522|5
1638366630000|2021-12-01 13:50:30|10538|10523|10536|10521|10538|10523|10536|10521|1
1638366650000|2021-12-01 13:50:50|10535.6|10520.6|10535.5|10520.5|10535.6|10520.6|10535.5|10520.5|1
1638366660000|2021-12-01 13:51:00|||||||||2
1638366680000|2021-12-01 13:51:20|10535|10520|10543.9|10528.9|10543.9|10528.9|10535|10520|24
1638366690000|2021-12-01 13:51:30|10545.3|10530.3|10553|10538|10553.4|10538.4|10545.3|10530.3|5
1638366700000|2021-12-01 13:51:40|10552.9|10537.9|10554.9|10539.9|10554.9|10539.9|10552.9|10537.9|5
1638366710000|2021-12-01 13:51:50|10554.8|10539.8|10555.3|10540.3|10562.3|10547.3|10553.4|10538.4|7
1638366720000|2021-12-01 13:52:00|10554.8|10539.8|10550.3|10535.3|10554.8|10539.8|10549.8|10534.8|2
1638366740000|2021-12-01 13:52:20|10554|10539|10554|10539|10554|10539|10554|10539|10
1638366750000|2021-12-01 13:52:30|10554.3|10539.3|10554.4|10539.4|10554.4|10539.4|10554.3|10539.3|2
1638366760000|2021-12-01 13:52:40|||||||||1
1638366770000|2021-12-01 13:52:50|||||||||1
1638366780000|2021-12-01 13:53:00|10556.3|10541.3|10555.4|10540.4|10557.3|10542.3|10555.4|10540.4|5
1638366790000|2021-12-01 13:53:10|10554.8|10539.8|10554.8|10539.8|10554.8|10539.8|10554.8|10539.8|1
1638366800000|2021-12-01 13:53:20|10559.9|10544.9|10560.4|10545.4|10560.4|10545.4|10559.9|10544.9|2
1638366810000|2021-12-01 13:53:30|10565.8|10550.8|10580.4|10565.4|10586.5|10570.3|10565.8|10550.8|18
1638366820000|2021-12-01 13:53:40|10579.9|10564.9|10564.6|10549.6|10579.9|10564.9|10564.6|10549.6|10
1638366830000|2021-12-01 13:53:50|10564.2|10549.2|10560.4|10545.4|10564.2|10549.2|10560.4|10545.4|2
1638366840000|2021-12-01 13:54:00|10563.5|10548.5|10577.3|10562.3|10577.3|10562.3|10563.5|10548.5|16
1638366850000|2021-12-01 13:54:10|10576.8|10561.8|10573.9|10558.9|10576.8|10561.8|10573.9|10558.9|4
1638366860000|2021-12-01 13:54:20|10573.5|10558.5|10568.3|10553.3|10573.5|10558.5|10568.3|10553.3|0
1638366870000|2021-12-01 13:54:30|10567.4|10552.4|10567.4|10552.4|10567.4|10552.4|10567.4|10552.4|0
1638366880000|2021-12-01 13:54:40|10566.5|10551.5|10566.4|10551.4|10566.5|10551.5|10566.4|10551.4|1
1638366890000|2021-12-01 13:54:50|10563.4|10548.4|10563.4|10548.4|10563.4|10548.4|10563.4|10548.4|1
1638366900000|2021-12-01 13:55:00|10563.8|10548.8|10568.3|10553.3|10568.3|10553.3|10563.8|10548.8|5
1638366930000|2021-12-01 13:55:30|10567.9|10552.9|10566.4|10551.4|10567.9|10552.9|10566.4|10551.4|1
1638366950000|2021-12-01 13:55:50|10565.9|10550.9|10565.9|10550.9|10565.9|10550.9|10565.9|10550.9|1
1638366960000|2021-12-01 13:56:00|10564.6|10549.6|10560.5|10545.5|10564.6|10549.6|10559.9|10544.9|3
1638366970000|2021-12-01 13:56:10|10561.4|10546.4|10561.4|10546.4|10561.4|10546.4|10561.4|10546.4|1
1638366980000|2021-12-01 13:56:20|10565.3|10550.3|10564.9|10549.9|10565.3|10550.3|10564.9|10549.9|14
1638366990000|2021-12-01 13:56:30|10564.4|10549.4|10561.4|10546.4|10564.8|10549.8|10561.4|10546.4|0
1638367000000|2021-12-01 13:56:40|10561|10546|10566.3|10551.3|10567.3|10552.3|10560.4|10545.4|9
1638367010000|2021-12-01 13:56:50|10566.8|10551.8|10565.8|10550.8|10567.3|10552.3|10565.8|10550.8|3
1638367020000|2021-12-01 13:57:00|10565.9|10550.9|10563.9|10548.9|10565.9|10550.9|10563.9|10548.9|0
1638367030000|2021-12-01 13:57:10|||||||||1
1638367040000|2021-12-01 13:57:20|10564.3|10549.3|10567|10552|10568.9|10553.9|10564.3|10549.3|8
1638367050000|2021-12-01 13:57:30|10566.9|10551.9|10569.4|10554.4|10569.4|10554.4|10566.9|10551.9|5
1638367060000|2021-12-01 13:57:40|10571.8|10556.8|10571.9|10556.9|10571.9|10556.9|10571.8|10556.8|2
1638367070000|2021-12-01 13:57:50|10570|10555|10576.4|10561.4|10576.4|10561.4|10569.5|10554.5|12
1638367080000|2021-12-01 13:58:00|10576.3|10561.3|10575.8|10560.8|10576.8|10561.8|10575.8|10560.8|22
1638367090000|2021-12-01 13:58:10|||||||||4
1638367100000|2021-12-01 13:58:20|10577.8|10562.8|10577.9|10562.9|10577.9|10562.9|10577.4|10562.4|1
1638367110000|2021-12-01 13:58:30|10578.3|10563.3|10576.9|10561.9|10578.3|10563.3|10576.4|10561.4|4
1638367120000|2021-12-01 13:58:40|10577.5|10562.5|10577.5|10562.5|10577.5|10562.5|10577.5|10562.5|0
1638367130000|2021-12-01 13:58:50|10578|10563|10578|10563|10578|10563|10578|10563|1
1638367140000|2021-12-01 13:59:00|10578.9|10563.9|10579.3|10564.3|10579.3|10564.3|10577.5|10562.5|5
1638367150000|2021-12-01 13:59:10|10577.9|10562.9|10577|10562|10577.9|10562.9|10577|10562|4
1638367160000|2021-12-01 13:59:20|10576.9|10561.9|10572.9|10557.9|10576.9|10561.9|10572.4|10557.4|5
1638367170000|2021-12-01 13:59:30|10573.4|10558.4|10569.9|10554.9|10573.8|10558.8|10569.9|10554.9|3
1638367180000|2021-12-01 13:59:40|10569|10554|10569|10554|10569|10554|10569|10554|0
1638367190000|2021-12-01 13:59:50|10562.9|10547.9|10550.5|10535.5|10562.9|10547.9|10550.5|10535.5|22
1638367200000|2021-12-01 14:00:00|10549.5|10534.5|10549.5|10534.5|10550.4|10535.4|10549.5|10534.5|4
1638367210000|2021-12-01 14:00:10|10546|10531|10541.3|10526.3|10546|10531|10539.6|10524.6|6
1638367220000|2021-12-01 14:00:20|10540.5|10525.5|10542|10527|10542|10527|10540.5|10525.5|4
1638367230000|2021-12-01 14:00:30|10541.5|10526.5|10541.5|10526.5|10541.5|10526.5|10541.5|10526.5|0
1638367240000|2021-12-01 14:00:40|10542.4|10527.4|10547.8|10532.8|10547.9|10532.9|10542|10527|5
1638367290000|2021-12-01 14:01:30|10546.4|10531.4|10546.9|10531.9|10546.9|10531.9|10546.4|10531.4|18
1638367300000|2021-12-01 14:01:40|10546.8|10531.8|10541.4|10526.4|10546.8|10531.8|10541.4|10526.4|4
1638367310000|2021-12-01 14:01:50|10540.9|10525.9|10538.5|10523.5|10540.9|10525.9|10538.5|10523.5|8
1638367320000|2021-12-01 14:02:00|10538.9|10523.9|10531.4|10516.4|10538.9|10523.9|10531.4|10516.4|8
1638367330000|2021-12-01 14:02:10|10531.9|10516.9|10531.4|10516.4|10531.9|10516.9|10531.4|10516.4|1
1638367340000|2021-12-01 14:02:20|10531.5|10516.5|10530.5|10515.5|10531.5|10516.5|10530.5|10515.5|6
1638367350000|2021-12-01 14:02:30|10529.5|10514.5|10530|10515|10531.5|10516.5|10528.5|10513.5|11
1638367370000|2021-12-01 14:02:50|10529.5|10514.5|10529|10514|10530.5|10515.5|10527|10512|7
1638367380000|2021-12-01 14:03:00|10529.5|10514.5|10527.5|10512.5|10530.4|10515.4|10527.5|10512.5|1
1638367390000|2021-12-01 14:03:10|10527|10512|10529.5|10514.5|10529.5|10514.5|10527|10512|8
1638367400000|2021-12-01 14:03:20|10529.4|10514.4|10529.4|10514.4|10529.4|10514.4|10529.4|10514.4|2
1638367410000|2021-12-01 14:03:30|10529.3|10514.3|10529.3|10514.3|10529.3|10514.3|10529.3|10514.3|13
1638367420000|2021-12-01 14:03:40|10531.8|10516.8|10533.8|10518.8|10533.8|10518.8|10529.3|10514.3|14
1638367430000|2021-12-01 14:03:50|10534.3|10519.3|10536.8|10521.8|10536.8|10521.8|10534.3|10519.3|9
1638367440000|2021-12-01 14:04:00|10537.7|10522.7|10535.8|10520.8|10539.3|10524.3|10535.8|10520.8|5
1638367450000|2021-12-01 14:04:10|10549|10534|10549.2|10534.2|10549.2|10534.2|10548.7|10533.7|22
1638367470000|2021-12-01 14:04:30|10547.2|10532.2|10557.6|10542.6|10557.6|10542.6|10546.7|10531.7|19
1638367480000|2021-12-01 14:04:40|10557.7|10542.7|10574.4|10536.9|10574.4|10542.7|10557.7|10536.4|9
1638367490000|2021-12-01 14:04:50|10574.5|10537|10566.8|10551.8|10574.5|10551.8|10566.8|10536|5
1638367500000|2021-12-01 14:05:00|10567.2|10552.2|10568.2|10553.2|10568.7|10553.7|10566.7|10551.7|1
1638367510000|2021-12-01 14:05:10|10570.5|10555.5|10567.7|10552.7|10570.5|10555.5|10567.7|10552.7|4
1638367520000|2021-12-01 14:05:20|10564.7|10542.7|10568.2|10553.2|10568.2|10553.2|10564.7|10542.7|11
1638367530000|2021-12-01 14:05:30|10567.7|10552.7|10564.4|10549.4|10567.7|10552.7|10564.4|10549.4|2
1638367540000|2021-12-01 14:05:40|10560.9|10545.9|10565.2|10550.2|10565.2|10550.2|10560.7|10545.7|27
1638367550000|2021-12-01 14:05:50|10564.7|10549.7|10549.9|10534.9|10565.2|10550.2|10549.9|10534.9|14
1638367560000|2021-12-01 14:06:00|10550.3|10535.3|10550.9|10535.9|10554.4|10539.4|10550.3|10535.3|13
1638367570000|2021-12-01 14:06:10|10550.4|10535.4|10550.4|10535.4|10550.4|10535.4|10550.4|10535.4|0
1638367580000|2021-12-01 14:06:20|10548.9|10533.9|10547.9|10532.9|10548.9|10533.9|10547.9|10532.9|1
1638367590000|2021-12-01 14:06:30|10548.4|10533.4|10548.5|10533.5|10548.5|10533.5|10548.4|10533.4|2
1638367600000|2021-12-01 14:06:40|10548|10533|10548|10533|10548|10533|10548|10533|12
1638367610000|2021-12-01 14:06:50|10547.5|10532.5|10547|10532|10547.5|10532.5|10547|10532|5
1638367620000|2021-12-01 14:07:00|10546.5|10531.5|10546.5|10531.5|10546.5|10531.5|10546.5|10531.5|3
1638367630000|2021-12-01 14:07:10|10545.9|10530.9|10545.9|10530.9|10545.9|10530.9|10545.9|10530.9|1
1638367640000|2021-12-01 14:07:20|10546.4|10531.4|10547|10532|10547|10532|10546.4|10531.4|9
1638367650000|2021-12-01 14:07:30|10548.4|10533.4|10550|10535|10550|10535|10548.4|10533.4|7
1638367660000|2021-12-01 14:07:40|10553.6|10538.6|10554|10539|10555|10540|10553.5|10538.5|1
1638367670000|2021-12-01 14:07:50|10553.5|10538.5|10550.5|10535.5|10553.5|10538.5|10550.5|10535.5|1
1638367680000|2021-12-01 14:08:00|10547.9|10532.9|10549.9|10534.9|10549.9|10534.9|10547.9|10532.9|2
1638367690000|2021-12-01 14:08:10|10548.1|10533.1|10540.2|10525.2|10548.1|10533.1|10540.2|10525.2|55
1638367700000|2021-12-01 14:08:20|10538.3|10523.3|10537.1|10522.1|10538.3|10523.3|10537.1|10522.1|0
1638367710000|2021-12-01 14:08:30|10534.1|10519.1|10533.6|10518.6|10534.1|10519.1|10533.6|10518.6|0
1638367720000|2021-12-01 14:08:40|10534.6|10519.6|10533.2|10518.2|10535.1|10520.1|10533.1|10518.1|6
1638367730000|2021-12-01 14:08:50|10532.7|10517.7|10532.7|10517.7|10532.7|10517.7|10532.7|10517.7|0
1638367740000|2021-12-01 14:09:00|10533.2|10518.2|10532.8|10517.8|10533.2|10518.2|10531.2|10516.2|17
1638367750000|2021-12-01 14:09:10|10532.3|10517.3|10531.7|10516.7|10532.3|10517.3|10531.2|10516.2|3
1638367760000|2021-12-01 14:09:20|10531.2|10516.2|10530.7|10515.7|10531.2|10516.2|10530.7|10515.7|0
1638367770000|2021-12-01 14:09:30|10532|10517|10530.2|10515.2|10532|10517|10530.2|10515.2|9
1638367780000|2021-12-01 14:09:40|10530.7|10515.7|10530.7|10515.7|10530.7|10515.7|10530.7|10515.7|1
1638367790000|2021-12-01 14:09:50|10531.3|10516.3|10522|10507|10531.3|10516.3|10522|10507|32
1638367800000|2021-12-01 14:10:00|10521.7|10506.7|10516.5|10501.5|10521.7|10506.7|10516.5|10501.5|16
1638367810000|2021-12-01 14:10:10|10525.3|10510.3|10524.8|10509.8|10525.4|10510.4|10524.8|10509.8|9
1638367820000|2021-12-01 14:10:20|10524.9|10509.9|10519.7|10504.7|10525.4|10510.4|10518.7|10503.7|7
1638367830000|2021-12-01 14:10:30|10519.9|10504.9|10517.4|10502.4|10520.3|10505.3|10517.3|10502.3|16
1638367840000|2021-12-01 14:10:40|||||||||2
1638367850000|2021-12-01 14:10:50|10516.4|10501.4|10518.6|10503.6|10519|10504|10516.4|10501.4|3
1638367860000|2021-12-01 14:11:00|10517.7|10502.7|10518.1|10503.1|10518.2|10503.2|10517.6|10502.6|6
1638367870000|2021-12-01 14:11:10|10519.9|10504.9|10518.1|10503.1|10519.9|10504.9|10518.1|10503.1|2
1638367880000|2021-12-01 14:11:20|10517.6|10502.6|10518.1|10503.1|10518.6|10503.6|10517.6|10502.6|7
1638367900000|2021-12-01 14:11:40|10517.2|10502.2|10517.2|10502.2|10517.2|10502.2|10517.2|10502.2|2
1638367910000|2021-12-01 14:11:50|10517.7|10502.7|10518.1|10503.1|10518.1|10503.1|10517.7|10502.7|0
1638367920000|2021-12-01 14:12:00|10523.4|10508.4|10521.5|10506.5|10524.4|10509.4|10520.2|10505.2|5
1638367930000|2021-12-01 14:12:10|10520.6|10505.6|10522.1|10507.1|10523|10508|10520.6|10505.6|4
1638367950000|2021-12-01 14:12:30|10522|10507|10522.1|10507.1|10523.4|10508.4|10522|10507|3
1638367960000|2021-12-01 14:12:40|10522|10507|10522|10507|10522|10507|10522|10507|0
1638367970000|2021-12-01 14:12:50|10522.5|10507.5|10521.1|10506.1|10522.5|10507.5|10521.1|10506.1|0
1638367980000|2021-12-01 14:13:00|10522.9|10507.9|10519.6|10504.6|10522.9|10507.9|10519.6|10504.6|4
1638367990000|2021-12-01 14:13:10|10520.2|10505.2|10526.5|10511.5|10527|10512|10520.2|10505.2|3
1638368000000|2021-12-01 14:13:20|10530.5|10515.5|10531.5|10516.5|10531.5|10516.5|10530.1|10515.1|1
1638368010000|2021-12-01 14:13:30|10531.6|10516.6|10529.1|10514.1|10531.6|10516.6|10529.1|10514.1|0
1638368020000|2021-12-01 14:13:40|||||||||2
1638368030000|2021-12-01 14:13:50|10528.6|10513.6|10528.6|10513.6|10529.1|10514.1|10528.6|10513.6|6
1638368040000|2021-12-01 14:14:00|10529|10514|10529|10514|10530.6|10515.6|10529|10514|2
1638368060000|2021-12-01 14:14:20|10526.8|10511.8|10526.6|10511.6|10526.8|10511.8|10526.6|10511.6|1
1638368070000|2021-12-01 14:14:30|10526.1|10511.1|10526.1|10511.1|10526.1|10511.1|10526.1|10511.1|0
1638368080000|2021-12-01 14:14:40|10525.2|10510.2|10525.2|10510.2|10525.2|10510.2|10525.2|10510.2|0
1638368090000|2021-12-01 14:14:50|10527.1|10512.1|10525.1|10510.1|10527.1|10512.1|10525.1|10510.1|3
1638368100000|2021-12-01 14:15:00|10525|10510|10527|10512|10527|10512|10525|10510|0
1638368110000|2021-12-01 14:15:10|10525.7|10510.7|10525|10510|10525.7|10510.7|10525|10510|1
1638368140000|2021-12-01 14:15:40|10524.1|10509.1|10524.5|10509.5|10525.5|10510.5|10524.1|10509.1|1
1638368150000|2021-12-01 14:15:50|10524.1|10509.1|10524.1|10509.1|10524.1|10509.1|10524.1|10509.1|0
1638368160000|2021-12-01 14:16:00|10524|10509|10532.4|10517.4|10532.4|10517.4|10521.6|10506.6|12
1638368170000|2021-12-01 14:16:10|10532.9|10517.9|10532.5|10517.5|10532.9|10517.9|10528|10513|7
1638368180000|2021-12-01 14:16:20|10531.6|10516.6|10534|10519|10534|10519|10530.5|10515.5|0
1638368190000|2021-12-01 14:16:30|10523.5|10508.5|10524.7|10509.7|10526|10511|10523.5|10508.5|4
1638368200000|2021-12-01 14:16:40|10524.6|10509.6|10523.7|10508.7|10524.6|10509.6|10523.2|10508.2|3
1638368210000|2021-12-01 14:16:50|10523.2|10508.2|10521.2|10506.2|10523.2|10508.2|10520.3|10505.3|10
1638368220000|2021-12-01 14:17:00|10521.1|10506.1|10524.6|10509.6|10527.1|10512.1|10521.1|10506.1|5
1638368230000|2021-12-01 14:17:10|10524.1|10509.1|10524.6|10509.6|10524.6|10509.6|10523.6|10508.6|1
1638368240000|2021-12-01 14:17:20|10524.1|10509.1|10524.1|10509.1|10524.1|10509.1|10524.1|10509.1|0
1638368250000|2021-12-01 14:17:30|10523.6|10508.6|10527.4|10512.4|10527.4|10512.4|10523.6|10508.6|4
1638368260000|2021-12-01 14:17:40|10527.2|10512.2|10525.1|10510.1|10527.2|10512.2|10525.1|10510.1|2
1638368270000|2021-12-01 14:17:50|10524.7|10509.7|10525.6|10510.6|10529.1|10514.1|10524.7|10509.7|0
1638368280000|2021-12-01 14:18:00|||||||||1
1638368290000|2021-12-01 14:18:10|10525.1|10510.1|10525.1|10510.1|10525.1|10510.1|10525.1|10510.1|1
1638368300000|2021-12-01 14:18:20|10524.6|10509.6|10524.1|10509.1|10525.2|10510.2|10524.1|10509.1|2
1638368310000|2021-12-01 14:18:30|10524.6|10509.6|10526.1|10511.1|10526.1|10511.1|10524.6|10509.6|2
1638368320000|2021-12-01 14:18:40|10528.6|10513.6|10527.1|10512.1|10529.1|10514.1|10526.8|10511.8|6
1638368340000|2021-12-01 14:19:00|10528.1|10513.1|10527.6|10512.6|10528.1|10513.1|10527.6|10512.6|2
1638368350000|2021-12-01 14:19:10|10526.1|10511.1|10526.1|10511.1|10526.1|10511.1|10526.1|10511.1|0
1638368380000|2021-12-01 14:19:40|10525.7|10510.7|10526.1|10511.1|10526.1|10511.1|10525.6|10510.6|2
1638368390000|2021-12-01 14:19:50|10526.4|10511.4|10534.6|10519.6|10535.1|10520.1|10526.4|10511.4|1
1638368400000|2021-12-01 14:20:00|10533.2|10518.2|10534.6|10519.6|10535.1|10520.1|10533.1|10518.1|4
1638368410000|2021-12-01 14:20:10|10533.1|10518.1|10533.1|10518.1|10533.1|10518.1|10533.1|10518.1|1
1638368420000|2021-12-01 14:20:20|||||||||2
1638368430000|2021-12-01 14:20:30|10533|10518|10531.6|10516.6|10533|10518|10531.6|10516.6|1
1638368440000|2021-12-01 14:20:40|10531.1|10516.1|10531.1|10516.1|10531.1|10516.1|10531.1|10516.1|2
1638368450000|2021-12-01 14:20:50|10531.6|10516.6|10531.6|10516.6|10531.6|10516.6|10531.6|10516.6|0
1638368460000|2021-12-01 14:21:00|10533|10518|10530.7|10515.7|10533|10518|10530.7|10515.7|2
1638368470000|2021-12-01 14:21:10|10534.1|10519.1|10534.6|10519.6|10537.1|10522.1|10532.1|10517.1|2
1638368480000|2021-12-01 14:21:20|10534.2|10519.2|10532.1|10517.1|10534.2|10519.2|10532.1|10517.1|1
1638368490000|2021-12-01 14:21:30|10532.6|10517.6|10532.6|10517.6|10533.1|10518.1|10532.2|10517.2|0
1638368510000|2021-12-01 14:21:50|10532.2|10517.2|10532.1|10517.1|10534.1|10519.1|10531.1|10516.1|2
1638368520000|2021-12-01 14:22:00|10534.4|10519.4|10534.2|10519.2|10534.4|10519.4|10534.2|10519.2|4
1638368530000|2021-12-01 14:22:10|10532.8|10517.8|10532.8|10517.8|10538.2|10523.2|10532.8|10517.8|2
1638368560000|2021-12-01 14:22:40|||||||||1
1638368570000|2021-12-01 14:22:50|||||||||1
1638368580000|2021-12-01 14:23:00|10530.5|10515.5|10531.3|10516.3|10531.3|10516.3|10529.3|10514.3|6
1638368590000|2021-12-01 14:23:10|||||||||1
1638368600000|2021-12-01 14:23:20|10529.4|10514.4|10527.8|10512.8|10529.4|10514.4|10527.8|10512.8|1
1638368610000|2021-12-01 14:23:30|10526.8|10511.8|10524.8|10509.8|10527.3|10512.3|10524.3|10509.3|1
1638368630000|2021-12-01 14:23:50|||||||||1
1638368640000|2021-12-01 14:24:00|10525.2|10510.2|10530.8|10515.8|10530.8|10515.8|10525.2|10510.2|2
1638368650000|2021-12-01 14:24:10|10529.3|10514.3|10527.3|10512.3|10529.3|10514.3|10524.8|10509.8|4
1638368660000|2021-12-01 14:24:20|||||||||3
1638368670000|2021-12-01 14:24:30|10526.8|10511.8|10519.9|10504.9|10526.8|10511.8|10519.4|10504.4|27
1638368680000|2021-12-01 14:24:40|10520.4|10505.4|10520.4|10505.4|10520.4|10505.4|10520.4|10505.4|0
1638368700000|2021-12-01 14:25:00|10520.3|10505.3|10518.9|10503.9|10520.4|10505.4|10518.9|10503.9|2
1638368730000|2021-12-01 14:25:30|10519.4|10504.4|10519.3|10504.3|10519.4|10504.4|10518.9|10503.9|4
1638368740000|2021-12-01 14:25:40|10519.4|10504.4|10519.4|10504.4|10519.4|10504.4|10519.4|10504.4|0
1638368750000|2021-12-01 14:25:50|10519.8|10504.8|10521.8|10506.8|10522.8|10507.8|10519.8|10504.8|5
1638368770000|2021-12-01 14:26:10|10522.3|10507.3|10526.4|10511.4|10526.4|10511.4|10522.3|10507.3|3
1638368780000|2021-12-01 14:26:20|10526|10511|10529.8|10514.8|10529.8|10514.8|10526|10511|4
1638368790000|2021-12-01 14:26:30|10528.8|10513.8|10529.8|10514.8|10529.8|10514.8|10528.8|10513.8|0
1638368800000|2021-12-01 14:26:40|10528.8|10513.8|10528.9|10513.9|10528.9|10513.9|10528.3|10513.3|1
1638368820000|2021-12-01 14:27:00|10529.4|10514.4|10534.4|10519.4|10534.4|10519.4|10529.4|10514.4|1
1638368850000|2021-12-01 14:27:30|10534.5|10519.5|10542.5|10527.5|10542.5|10527.5|10534.5|10519.5|2
1638368860000|2021-12-01 14:27:40|10544.1|10529.1|10545.5|10530.5|10545.5|10530.5|10544.1|10529.1|18
1638368870000|2021-12-01 14:27:50|10544.1|10529.1|10544.1|10529.1|10545|10530|10543.6|10528.6|5
1638368880000|2021-12-01 14:28:00|10543.6|10528.6|10543.6|10528.6|10543.6|10528.6|10543.6|10528.6|1
1638368890000|2021-12-01 14:28:10|10544.1|10529.1|10544.1|10529.1|10544.1|10529.1|10544.1|10529.1|4
1638368900000|2021-12-01 14:28:20|10544.5|10529.5|10546|10531|10546|10531|10544.5|10529.5|5
1638368920000|2021-12-01 14:28:40|10550.1|10535.1|10550.6|10535.6|10550.6|10535.6|10550.1|10535.1|9
1638368930000|2021-12-01 14:28:50|10551.1|10536.1|10555.1|10540.1|10556.1|10541.1|10551.1|10536.1|1
1638368960000|2021-12-01 14:29:20|10557.6|10542.6|10557.1|10542.1|10557.6|10542.6|10557.1|10542.1|1
1638368970000|2021-12-01 14:29:30|10560.3|10545.3|10560.3|10545.3|10560.3|10545.3|10560.3|10545.3|0
1638368980000|2021-12-01 14:29:40|10560.6|10545.6|10565.5|10550.5|10568|10553|10560.6|10545.6|4
1638368990000|2021-12-01 14:29:50|10567.5|10552.5|10567.5|10552.5|10567.9|10552.9|10567.5|10552.5|2
1638369000000|2021-12-01 14:30:00|10567.9|10552.9|10571.4|10556.4|10572.8|10557.8|10565|10550|33
1638369010000|2021-12-01 14:30:10|10567.8|10552.8|10567.9|10552.9|10571.3|10556.3|10567.4|10552.4|6
1638369020000|2021-12-01 14:30:20|10567.8|10552.8|10576.3|10561.3|10576.3|10561.3|10567.8|10552.8|4
1638369030000|2021-12-01 14:30:30|10575.9|10560.9|10575.4|10560.4|10576.3|10561.3|10573.9|10558.9|5
1638369040000|2021-12-01 14:30:40|10575.9|10560.9|10572.3|10557.3|10575.9|10560.9|10572.3|10557.3|5
1638369050000|2021-12-01 14:30:50|10567.9|10552.9|10567.4|10552.4|10567.9|10552.9|10565.4|10550.4|16
1638369060000|2021-12-01 14:31:00|10567.9|10552.9|10576.5|10561.5|10576.5|10561.5|10567.9|10552.9|8
1638369070000|2021-12-01 14:31:10|10576|10561|10569.6|10554.6|10576|10561|10565.6|10550.6|15
1638369080000|2021-12-01 14:31:20|10570.5|10555.5|10568.1|10553.1|10570.5|10555.5|10566.1|10551.1|14
1638369090000|2021-12-01 14:31:30|10567.6|10552.6|10566.5|10551.5|10567.6|10552.6|10566.1|10551.1|15
1638369100000|2021-12-01 14:31:40|10566.1|10551.1|10558.3|10543.3|10566.1|10551.1|10558.3|10543.3|11
1638369110000|2021-12-01 14:31:50|10558.6|10543.6|10554.5|10539.5|10558.6|10543.6|10554.5|10539.5|6
1638369120000|2021-12-01 14:32:00|10554.6|10539.6|10551.2|10536.2|10554.6|10539.6|10551.2|10536.2|1
1638369130000|2021-12-01 14:32:10|10547.5|10532.5|10536.7|10521.7|10547.5|10532.5|10536.7|10521.7|23
1638369140000|2021-12-01 14:32:20|||||||||1
1638369150000|2021-12-01 14:32:30|10537.1|10522.1|10545.2|10530.2|10545.2|10530.2|10537.1|10522.1|8
1638369160000|2021-12-01 14:32:40|10548.7|10533.7|10553.3|10538.3|10554.7|10539.7|10548.7|10533.7|8
1638369180000|2021-12-01 14:33:00|10555.2|10540.2|10561.8|10546.8|10562.2|10547.2|10551.8|10536.8|11
1638369190000|2021-12-01 14:33:10|10561.7|10546.7|10561.3|10546.3|10561.7|10546.7|10561.3|10546.3|3
1638369200000|2021-12-01 14:33:20|10560.8|10545.8|10560.7|10545.7|10560.8|10545.8|10560.7|10545.7|4
1638369210000|2021-12-01 14:33:30|10559.8|10544.8|10550.3|10535.3|10559.8|10544.8|10550.3|10535.3|10
1638369220000|2021-12-01 14:33:40|10561.2|10546.2|10559.3|10544.3|10562.2|10547.2|10559.3|10544.3|16
1638369240000|2021-12-01 14:34:00|10559.7|10544.7|10565.8|10550.8|10565.8|10550.8|10559.2|10544.2|5
1638369250000|2021-12-01 14:34:10|10566.2|10551.2|10570.1|10555.1|10570.2|10555.2|10564.6|10549.6|11
1638369260000|2021-12-01 14:34:20|||||||||5
1638369270000|2021-12-01 14:34:30|||||||||2
1638369280000|2021-12-01 14:34:40|10570.2|10555.2|10570.6|10555.6|10570.6|10555.6|10570.2|10555.2|14
1638369290000|2021-12-01 14:34:50|10570.5|10555.5|10558.7|10543.7|10570.5|10555.5|10558.7|10543.7|13
1638369300000|2021-12-01 14:35:00|10559.2|10544.2|10555.7|10540.7|10559.2|10544.2|10555.7|10540.7|10
1638369310000|2021-12-01 14:35:10|10555.2|10540.2|10555.6|10540.6|10555.6|10540.6|10555.2|10540.2|1
1638369320000|2021-12-01 14:35:20|10555.7|10540.7|10563.2|10548.2|10566.9|10551.9|10555.7|10540.7|23
1638369330000|2021-12-01 14:35:30|10563.3|10548.3|10577.1|10562.1|10577.1|10562.1|10563.3|10548.3|6
1638369340000|2021-12-01 14:35:40|10577.6|10562.6|10574.8|10559.8|10582.1|10567.1|10574.3|10559.3|3
1638369350000|2021-12-01 14:35:50|10567.5|10552.5|10562.9|10547.9|10569.3|10552.5|10562.9|10542.5|7
1638369360000|2021-12-01 14:36:00|10564.3|10549.3|10558.5|10543.5|10564.3|10549.3|10557.5|10542.5|3
1638369370000|2021-12-01 14:36:10|10558.8|10543.8|10578.5|10563.5|10578.5|10563.5|10558.8|10543.8|66
1638369380000|2021-12-01 14:36:20|10582|10567|10581|10566|10582|10567|10581|10566|5
1638369390000|2021-12-01 14:36:30|10580.5|10565.5|10580.5|10565.5|10580.5|10565.5|10580.5|10565.5|2
1638369400000|2021-12-01 14:36:40|10581.5|10566.5|10586|10571|10586.5|10571.5|10581.5|10566.5|8
1638369410000|2021-12-01 14:36:50|10585.7|10570.7|10584.5|10569.5|10585.7|10570.7|10581.5|10566.5|5
1638369420000|2021-12-01 14:37:00|10581.8|10566.8|10575.1|10560.1|10581.8|10566.8|10575.1|10560.1|2
1638369450000|2021-12-01 14:37:30|10574.7|10559.7|10570.1|10555.1|10574.7|10559.7|10569.1|10554.1|3
1638369460000|2021-12-01 14:37:40|10568.7|10553.7|10570.5|10555.5|10570.5|10555.5|10568.7|10553.7|1
1638369470000|2021-12-01 14:37:50|10569.2|10554.2|10569.2|10554.2|10570.1|10555.1|10569.2|10554.2|2
1638369480000|2021-12-01 14:38:00|10570.1|10555.1|10561.3|10546.3|10570.1|10555.1|10561.3|10546.3|13
1638369490000|2021-12-01 14:38:10|10561.8|10546.8|10576.1|10561.1|10576.1|10561.1|10561.3|10546.3|9
1638369500000|2021-12-01 14:38:20|10578.1|10563.1|10580.6|10565.6|10580.6|10565.6|10578.1|10563.1|0
1638369510000|2021-12-01 14:38:30|10580.7|10565.7|10569.2|10554.2|10580.7|10565.7|10568.9|10553.9|3
1638369520000|2021-12-01 14:38:40|10568.7|10553.7|10577.2|10562.2|10577.2|10562.2|10568.2|10553.2|3
1638369530000|2021-12-01 14:38:50|10576.7|10561.7|10572.7|10557.7|10576.7|10561.7|10572.7|10557.7|2
1638369540000|2021-12-01 14:39:00|10565.6|10550.6|10561.8|10546.8|10565.6|10550.6|10561.8|10546.8|5
1638369550000|2021-12-01 14:39:10|10562.2|10547.2|10575.7|10560.7|10575.8|10560.8|10562.2|10547.2|36
1638369560000|2021-12-01 14:39:20|10575.8|10560.8|10573.7|10558.7|10576.7|10561.7|10573.7|10558.7|1
1638369570000|2021-12-01 14:39:30|10573.3|10558.3|10569.2|10554.2|10573.3|10558.3|10568.8|10553.8|5
1638369580000|2021-12-01 14:39:40|10568.8|10553.8|10569.2|10554.2|10569.2|10554.2|10568.8|10553.8|4
1638369590000|2021-12-01 14:39:50|10568.8|10553.8|10567.9|10552.9|10568.8|10553.8|10567.4|10552.4|4
1638369600000|2021-12-01 14:40:00|10568.3|10553.3|10569.7|10554.7|10569.7|10554.7|10568.3|10553.3|2
1638369610000|2021-12-01 14:40:10|10569.8|10554.8|10576.8|10561.8|10577.2|10562.2|10569.8|10554.8|28
1638369620000|2021-12-01 14:40:20|10575.3|10560.3|10574.8|10559.8|10575.3|10560.3|10574.8|10559.8|3
1638369630000|2021-12-01 14:40:30|10574.3|10559.3|10572.4|10557.4|10574.8|10559.8|10572.4|10557.4|2
1638369640000|2021-12-01 14:40:40|10572.8|10557.8|10570.9|10555.9|10572.8|10557.8|10570.9|10555.9|9
1638369650000|2021-12-01 14:40:50|10571.3|10556.3|10570.3|10555.3|10571.3|10556.3|10570.3|10555.3|4
1638369660000|2021-12-01 14:41:00|10570.4|10555.4|10559.8|10544.8|10571.7|10556.7|10558.8|10543.8|6
1638369670000|2021-12-01 14:41:10|10558.9|10543.9|10565.1|10550.1|10565.1|10550.1|10558.9|10543.9|12
1638369680000|2021-12-01 14:41:20|10565.3|10550.3|10563.8|10548.8|10565.3|10550.3|10563.8|10548.8|5
1638369690000|2021-12-01 14:41:30|10564.7|10549.7|10564.7|10549.7|10564.7|10549.7|10563.8|10548.8|3
1638369700000|2021-12-01 14:41:40|10563.8|10548.8|10562.8|10547.8|10564.3|10549.3|10562.8|10547.8|2
1638369710000|2021-12-01 14:41:50|10558.8|10543.8|10556.4|10541.4|10558.8|10543.8|10556.4|10541.4|5
1638369720000|2021-12-01 14:42:00|10556.9|10541.9|10556.4|10541.4|10556.9|10541.9|10556.4|10541.4|0
1638369730000|2021-12-01 14:42:10|10554.9|10539.9|10546.8|10531.8|10554.9|10539.9|10546.8|10531.8|11
1638369740000|2021-12-01 14:42:20|10545.8|10530.8|10545.8|10530.8|10545.8|10530.8|10545.8|10530.8|0
1638369750000|2021-12-01 14:42:30|10539.8|10524.8|10534.9|10519.9|10539.8|10524.8|10534.9|10519.9|8
1638369760000|2021-12-01 14:42:40|10533|10518|10534.9|10519.9|10536.8|10521.8|10532.9|10517.9|7
1638369770000|2021-12-01 14:42:50|10532.4|10517.4|10531.9|10516.9|10532.4|10517.4|10531.4|10516.4|6
1638369780000|2021-12-01 14:43:00|10530.4|10515.4|10537.8|10522.8|10537.8|10522.8|10529.9|10514.9|12
1638369790000|2021-12-01 14:43:10|10536.8|10521.8|10532.4|10517.4|10536.8|10521.8|10532.4|10517.4|1
1638369810000|2021-12-01 14:43:30|10530.4|10515.4|10530.4|10515.4|10530.4|10515.4|10530.4|10515.4|1
1638369820000|2021-12-01 14:43:40|||||||||2
1638369830000|2021-12-01 14:43:50|10529.9|10514.9|10529.9|10514.9|10529.9|10514.9|10529.9|10514.9|4
1638369840000|2021-12-01 14:44:00|10530.4|10515.4|10536.5|10521.5|10537.3|10522.3|10529.9|10514.9|12
1638369850000|2021-12-01 14:44:10|10536.8|10521.8|10537.7|10522.7|10537.7|10522.7|10536.8|10521.8|0
1638369860000|2021-12-01 14:44:20|10539.2|10524.2|10539.4|10524.4|10539.4|10524.4|10539.2|10524.2|0
1638369870000|2021-12-01 14:44:30|10536.2|10521.2|10533.9|10518.9|10536.3|10521.3|10533.8|10518.8|5
1638369880000|2021-12-01 14:44:40|10530.7|10515.7|10529.1|10514.1|10534.6|10515.7|10524.7|10509.3|21
1638369890000|2021-12-01 14:44:50|10528.6|10513.6|10527.7|10512.7|10528.6|10513.6|10527.2|10512.2|2
1638369900000|2021-12-01 14:45:00|10529.2|10514.2|10530|10515|10530|10515|10528.2|10513.2|5
1638369910000|2021-12-01 14:45:10|10530.2|10515.2|10528.2|10513.2|10530.2|10515.2|10527.7|10512.7|6
1638369920000|2021-12-01 14:45:20|10527.7|10512.7|10528.2|10513.2|10528.2|10513.2|10527.7|10512.7|6
1638369930000|2021-12-01 14:45:30|10528.7|10513.7|10529.3|10514.3|10530.1|10515.1|10528.7|10513.7|5
1638369940000|2021-12-01 14:45:40|10527.4|10512.4|10527.2|10512.2|10527.4|10512.4|10527.2|10512.2|5
1638369950000|2021-12-01 14:45:50|10526.8|10511.8|10526.3|10511.3|10526.8|10511.8|10525.8|10510.8|31
1638369960000|2021-12-01 14:46:00|10529.9|10514.9|10536.1|10521.1|10536.1|10521.1|10529.2|10514.2|28
1638369970000|2021-12-01 14:46:10|||||||||20
1638369980000|2021-12-01 14:46:20|10535.1|10520.1|10536.7|10521.7|10536.7|10521.7|10534.2|10519.2|7
1638369990000|2021-12-01 14:46:30|10536.6|10521.6|10539.1|10524.1|10539.1|10524.1|10536.6|10521.6|1
1638370000000|2021-12-01 14:46:40|10539.2|10524.2|10539.2|10524.2|10539.2|10524.2|10539.2|10524.2|21
1638370010000|2021-12-01 14:46:50|10539.1|10524.1|10535.7|10520.7|10539.1|10524.1|10535.7|10520.7|7
1638370020000|2021-12-01 14:47:00|10532.1|10517.1|10534.6|10519.6|10534.6|10519.6|10532.1|10517.1|16
1638370030000|2021-12-01 14:47:10|10534.5|10519.5|10539.4|10524.4|10539.4|10524.4|10534.5|10519.5|14
1638370040000|2021-12-01 14:47:20|10540|10525|10539.5|10524.5|10540.5|10525.5|10539.5|10524.5|5
1638370050000|2021-12-01 14:47:30|10540|10525|10548.5|10533.5|10548.5|10533.5|10540|10525|17
1638370060000|2021-12-01 14:47:40|10549.5|10534.5|10549.5|10534.5|10550|10535|10549|10534|3
1638370070000|2021-12-01 14:47:50|10549.9|10534.9|10548.4|10533.4|10550|10535|10548.4|10533.4|8
1638370080000|2021-12-01 14:48:00|10548.5|10533.5|10547.4|10532.4|10548.5|10533.5|10547.4|10532.4|1
1638370090000|2021-12-01 14:48:10|10547.3|10532.3|10546.8|10531.8|10547.8|10532.8|10546.3|10531.3|13
1638370100000|2021-12-01 14:48:20|10545.9|10530.9|10544.3|10529.3|10545.9|10530.9|10544.3|10529.3|6
1638370110000|2021-12-01 14:48:30|10543.8|10528.8|10544.3|10529.3|10544.8|10529.8|10543.8|10528.8|6
1638370120000|2021-12-01 14:48:40|10544.8|10529.8|10544.8|10529.8|10544.8|10529.8|10544.8|10529.8|1
1638370130000|2021-12-01 14:48:50|10545.3|10530.3|10550.3|10535.3|10550.7|10535.7|10545.3|10530.3|10
1638370140000|2021-12-01 14:49:00|10550.2|10535.2|10555.7|10540.7|10556.6|10541.6|10550.2|10535.2|41
1638370150000|2021-12-01 14:49:10|10555.2|10540.2|10561.2|10546.2|10561.2|10546.2|10555.2|10540.2|4
1638370160000|2021-12-01 14:49:20|10559.3|10544.3|10563.8|10548.8|10563.8|10548.8|10559.3|10544.3|27
1638370170000|2021-12-01 14:49:30|10563.3|10548.3|10563.8|10548.8|10563.8|10548.8|10563.3|10548.3|2
1638370180000|2021-12-01 14:49:40|||||||||1
1638370190000|2021-12-01 14:49:50|10563.9|10548.9|10569.2|10554.2|10569.2|10554.2|10563.9|10548.9|12
1638370200000|2021-12-01 14:50:00|10569.5|10554.5|10571.7|10556.7|10576.7|10561.7|10569.5|10554.5|15
1638370210000|2021-12-01 14:50:10|10574.9|10559.9|10577.3|10562.3|10578.7|10563.7|10574.9|10559.9|32
1638370220000|2021-12-01 14:50:20|10577.2|10562.2|10577.7|10562.7|10577.7|10562.7|10577.1|10562.1|3
1638370230000|2021-12-01 14:50:30|10576.7|10561.7|10576.2|10561.2|10576.7|10561.7|10576.2|10561.2|11
1638370240000|2021-12-01 14:50:40|10575.7|10560.7|10575.2|10560.2|10575.7|10560.7|10575.2|10560.2|12
1638370250000|2021-12-01 14:50:50|10570.1|10555.1|10551.3|10536.3|10570.1|10555.1|10550.4|10535.4|22
1638370260000|2021-12-01 14:51:00|10551.8|10536.8|10551.8|10536.8|10551.8|10536.8|10551.8|10536.8|0
1638370270000|2021-12-01 14:51:10|10556.8|10541.8|10557.4|10542.4|10557.4|10542.4|10556.8|10541.8|12
1638370280000|2021-12-01 14:51:20|10556.4|10541.4|10556.4|10541.4|10556.4|10541.4|10556.4|10541.4|1
1638370290000|2021-12-01 14:51:30|10555.9|10540.9|10555.4|10540.4|10555.9|10540.9|10555.4|10540.4|9
1638370300000|2021-12-01 14:51:40|10554.9|10539.9|10553.9|10538.9|10554.9|10539.9|10553.9|10538.9|1
1638370310000|2021-12-01 14:51:50|10553.4|10538.4|10553.4|10538.4|10556.6|10541.6|10553.4|10538.4|5
1638370320000|2021-12-01 14:52:00|10553.9|10538.9|10553.5|10538.5|10554|10539|10552.1|10537.1|6
1638370330000|2021-12-01 14:52:10|10553.4|10538.4|10551.1|10536.1|10553.4|10538.4|10551.1|10536.1|3
1638370340000|2021-12-01 14:52:20|10551.6|10536.6|10552|10537|10552|10537|10551.6|10536.6|0
1638370350000|2021-12-01 14:52:30|10551.6|10536.6|10551.6|10536.6|10551.6|10536.6|10551.6|10536.6|4
1638370360000|2021-12-01 14:52:40|||||||||1
1638370370000|2021-12-01 14:52:50|10549.3|10534.3|10550|10535|10550|10535|10549|10534|2
1638370380000|2021-12-01 14:53:00|10551|10536|10561.4|10546.4|10564.9|10549.9|10550|10535|7
1638370390000|2021-12-01 14:53:10|10560.9|10545.9|10559.4|10544.4|10560.9|10545.9|10559.4|10544.4|0
1638370400000|2021-12-01 14:53:20|10565.4|10550.4|10563.9|10548.9|10565.4|10550.4|10563.9|10548.9|6
1638370410000|2021-12-01 14:53:30|10563.4|10548.4|10563.4|10548.4|10563.4|10548.4|10563.4|10548.4|0
1638370420000|2021-12-01 14:53:40|10562.9|10547.9|10564.4|10549.4|10564.4|10549.4|10562.9|10547.9|2
1638370430000|2021-12-01 14:53:50|10564.9|10549.9|10571.9|10556.9|10571.9|10556.9|10564.9|10549.9|12
1638370440000|2021-12-01 14:54:00|10571.4|10556.4|10569.9|10554.9|10571.9|10556.9|10569.9|10554.9|4
1638370450000|2021-12-01 14:54:10|10570.2|10555.2|10570.1|10555.1|10573.9|10558.9|10570.1|10555.1|25
1638370460000|2021-12-01 14:54:20|10570|10555|10564.4|10549.4|10570|10555|10564|10549|5
1638370470000|2021-12-01 14:54:30|10566.2|10551.2|10566.2|10551.2|10566.2|10551.2|10566.2|10551.2|0
1638370480000|2021-12-01 14:54:40|10566.4|10551.4|10565.4|10550.4|10566.4|10551.4|10565.4|10550.4|0
1638370490000|2021-12-01 14:54:50|10562.4|10547.4|10562.4|10547.4|10562.4|10547.4|10562.4|10547.4|3
1638370500000|2021-12-01 14:55:00|||||||||6
1638370510000|2021-12-01 14:55:10|10568.4|10553.4|10567.9|10552.9|10573.3|10558.3|10567.9|10552.9|5
1638370520000|2021-12-01 14:55:20|10567.8|10552.8|10568.4|10553.4|10568.4|10553.4|10567.8|10552.8|1
1638370530000|2021-12-01 14:55:30|10568.9|10553.9|10568.9|10553.9|10568.9|10553.9|10568.9|10553.9|0
1638370540000|2021-12-01 14:55:40|10569.3|10554.3|10566.4|10551.4|10569.4|10554.4|10565.9|10550.9|5
1638370550000|2021-12-01 14:55:50|10566.8|10551.8|10560.9|10545.9|10566.9|10551.9|10560.9|10545.9|17
1638370560000|2021-12-01 14:56:00|10560.4|10545.4|10556.5|10541.5|10560.4|10545.4|10556.4|10541.4|14
1638370570000|2021-12-01 14:56:10|10555.9|10540.9|10555.9|10540.9|10555.9|10540.9|10555.9|10540.9|1
1638370580000|2021-12-01 14:56:20|10553.9|10538.9|10553.9|10538.9|10555.9|10540.9|10553.5|10538.5|7
1638370590000|2021-12-01 14:56:30|10553.5|10538.5|10553.9|10538.9|10553.9|10538.9|10553.5|10538.5|0
1638370600000|2021-12-01 14:56:40|10554.5|10539.5|10557.9|10542.9|10558.9|10543.9|10554.5|10539.5|3
1638370620000|2021-12-01 14:57:00|10558.4|10543.4|10560.9|10545.9|10561.3|10546.3|10558.4|10543.4|4
1638370630000|2021-12-01 14:57:10|10561|10546|10558.9|10543.9|10561.9|10546.9|10558.9|10543.9|2
1638370640000|2021-12-01 14:57:20|10560.3|10545.3|10560.4|10545.4|10560.4|10545.4|10560.3|10545.3|3
1638370650000|2021-12-01 14:57:30|10560.9|10545.9|10566.4|10551.4|10568.3|10553.3|10560.9|10545.9|3
1638370670000|2021-12-01 14:57:50|10565.4|10550.4|10556.8|10541.8|10565.9|10550.9|10555.9|10540.9|12
1638370680000|2021-12-01 14:58:00|10556.9|10541.9|10550.8|10535.8|10557.8|10542.8|10550.8|10535.8|22
1638370690000|2021-12-01 14:58:10|10551.7|10536.7|10556.3|10541.3|10557.3|10542.3|10551.7|10536.7|15
1638370700000|2021-12-01 14:58:20|10555.8|10540.8|10558.8|10543.8|10558.8|10543.8|10555.8|10540.8|7
1638370710000|2021-12-01 14:58:30|||||||||1
1638370730000|2021-12-01 14:58:50|10559.2|10544.2|10570.3|10555.3|10571.8|10556.8|10559.2|10544.2|17
1638370740000|2021-12-01 14:59:00|10570.8|10555.8|10573.3|10558.3|10575.2|10560.2|10570.8|10555.8|1
1638370760000|2021-12-01 14:59:20|10567.8|10552.8|10566.3|10551.3|10567.8|10552.8|10566.3|10551.3|9
1638370770000|2021-12-01 14:59:30|10566.4|10551.4|10566.4|10551.4|10566.4|10551.4|10566.4|10551.4|1
1638370780000|2021-12-01 14:59:40|10563.1|10548.1|10565.8|10550.8|10565.8|10550.8|10563.1|10548.1|4
1638370790000|2021-12-01 14:59:50|10565.9|10550.9|10565.3|10550.3|10565.9|10550.9|10565.3|10550.3|5
1638370800000|2021-12-01 15:00:00|10565.1|10550.1|10567.3|10552.3|10567.8|10552.8|10563.7|10548.7|7
1638370810000|2021-12-01 15:00:10|10567.8|10552.8|10597.6|10582.6|10602.9|10582.6|10567.8|10552.8|55
1638370820000|2021-12-01 15:00:20|10598.2|10583.2|10616.4|10591.4|10619.9|10600.8|10598.2|10583.2|25
1638370830000|2021-12-01 15:00:30|10619.9|10594.9|10649.4|10611.9|10656.8|10619.3|10606.8|10588|92
1638370840000|2021-12-01 15:00:40|10647|10609.5|10652|10614.5|10652.5|10615|10647|10609.5|2
1638370850000|2021-12-01 15:00:50|10651.5|10614|10644.9|10607.4|10651.5|10619.7|10643.5|10606|3
1638370860000|2021-12-01 15:01:00|10645|10607.5|10636.8|10621.8|10645.4|10623.8|10636.8|10607.4|2
1638370870000|2021-12-01 15:01:10|10638.2|10613.2|10623.2|10608.2|10641.8|10613.2|10623.2|10603.8|7
1638370880000|2021-12-01 15:01:20|10624.1|10609.1|10635.1|10620.1|10635.7|10620.1|10624.1|10609.1|3
1638370890000|2021-12-01 15:01:30|10636.1|10621.1|10639.1|10624.1|10639.1|10624.1|10636.1|10621.1|20
1638370900000|2021-12-01 15:01:40|10638.1|10623.1|10639.1|10624.1|10639.1|10624.1|10638.1|10623.1|2
1638370910000|2021-12-01 15:01:50|10636.8|10621.8|10636.6|10621.6|10637.1|10622.1|10636.1|10621.1|5
1638370920000|2021-12-01 15:02:00|10637.1|10622.1|10675.9|10638.4|10675.9|10638.4|10637.1|10622.1|4
1638370930000|2021-12-01 15:02:10|10676.3|10638.8|10672.5|10657.5|10678.1|10658.6|10671.5|10638.8|2
1638370940000|2021-12-01 15:02:20|10672.9|10657.9|10672|10657|10673.5|10658.5|10671|10656|5
1638370950000|2021-12-01 15:02:30|10677.2|10662.2|10675.6|10660.6|10680.6|10665.6|10675.2|10660.2|20
1638370960000|2021-12-01 15:02:40|10676.1|10661.1|10678.1|10663.1|10680.6|10665.6|10675.1|10660.1|8
1638370970000|2021-12-01 15:02:50|10676.3|10661.3|10674.3|10659.3|10676.3|10661.3|10674.3|10659.3|10
1638370980000|2021-12-01 15:03:00|10671.8|10656.8|10714.7|10677.2|10714.7|10678.5|10657.7|10642.7|59
1638370990000|2021-12-01 15:03:10|10713.8|10676.3|10708.5|10683.5|10716.7|10683.5|10708.5|10676.3|2
1638371000000|2021-12-01 15:03:20|10707.9|10682.9|10710.2|10672.7|10710.2|10682.9|10707.9|10671.7|6
1638371010000|2021-12-01 15:03:30|10709.7|10672.2|10735.2|10697.7|10740.9|10720.9|10700|10672.2|108
1638371020000|2021-12-01 15:03:40|10734.2|10696.7|10718.4|10693.4|10736.6|10699.8|10714.7|10687.1|23
1638371030000|2021-12-01 15:03:50|10718.8|10693.8|10698.9|10683.9|10719.3|10694.3|10698.9|10676.8|9
1638371040000|2021-12-01 15:04:00|10699.4|10684.4|10688.4|10673.4|10701.4|10686.4|10688.4|10673.4|20
1638371060000|2021-12-01 15:04:20|10701.9|10676.9|10702.9|10677.9|10702.9|10677.9|10701.9|10676.9|2
1638371070000|2021-12-01 15:04:30|10696.4|10681.4|10698.5|10673.5|10699.4|10681.4|10693.9|10673.5|2
1638371080000|2021-12-01 15:04:40|10693.9|10678.9|10693.4|10678.4|10698.5|10679.4|10692.9|10673.5|0
1638371090000|2021-12-01 15:04:50|10693.9|10678.9|10681.4|10666.4|10693.9|10678.9|10681.4|10666.4|7
1638371100000|2021-12-01 15:05:00|10682.9|10667.9|10681.5|10666.5|10682.9|10667.9|10680.9|10665.9|11
1638371110000|2021-12-01 15:05:10|10681.4|10666.4|10684.9|10669.9|10689|10674|10681|10666|14
1638371120000|2021-12-01 15:05:20|10682.3|10667.3|10681.5|10666.5|10684.6|10669.6|10679.1|10664.1|8
1638371130000|2021-12-01 15:05:30|10686.6|10671.6|10690.5|10675.5|10700.5|10675.5|10686.5|10671.5|6
1638371140000|2021-12-01 15:05:40|10689.6|10674.6|10689.5|10674.5|10689.6|10674.6|10689.5|10674.5|0
1638371160000|2021-12-01 15:06:00|10693|10678|10699|10684|10700|10685|10692.5|10677.5|10
1638371170000|2021-12-01 15:06:10|10699.5|10684.5|10714|10699|10714.9|10699.9|10699.5|10684.5|10
1638371180000|2021-12-01 15:06:20|10716|10701|10707.1|10692.1|10716.4|10701.4|10707.1|10692.1|10
1638371210000|2021-12-01 15:06:50|10706.6|10691.6|10704.2|10689.2|10706.6|10691.6|10704.2|10689.2|8
1638371220000|2021-12-01 15:07:00|10703.7|10688.7|10708.1|10693.1|10711.6|10696.6|10703.7|10688.7|29
1638371230000|2021-12-01 15:07:10|10707.6|10692.6|10706.6|10691.6|10707.6|10692.6|10706.6|10691.6|3
1638371240000|2021-12-01 15:07:20|10706.2|10691.2|10705.3|10690.3|10706.2|10691.2|10705.3|10690.3|4
1638371250000|2021-12-01 15:07:30|10705.2|10690.2|10709|10694|10710.5|10695.5|10705.1|10690.1|11
1638371260000|2021-12-01 15:07:40|10706.2|10691.2|10708.5|10693.5|10708.5|10693.5|10706.2|10691.2|3
1638371270000|2021-12-01 15:07:50|10710.4|10695.4|10709.6|10694.6|10710.5|10695.5|10709|10694|3
1638371280000|2021-12-01 15:08:00|10709.1|10694.1|10706.5|10691.5|10710.1|10695.1|10704.5|10689.5|5
1638371290000|2021-12-01 15:08:10|10706.7|10691.7|10708|10693|10708.5|10693.5|10706.7|10691.7|1
1638371300000|2021-12-01 15:08:20|10706.2|10691.2|10706.2|10691.2|10706.2|10691.2|10706.2|10691.2|1
1638371310000|2021-12-01 15:08:30|10705.3|10690.3|10691.1|10676.1|10705.3|10690.3|10691.1|10676.1|8
1638371330000|2021-12-01 15:08:50|10690.1|10675.1|10688.6|10673.6|10690.1|10675.1|10688.6|10673.6|1
1638371340000|2021-12-01 15:09:00|10686.1|10671.1|10685.1|10670.1|10686.1|10671.1|10685.1|10670.1|3
1638371350000|2021-12-01 15:09:10|10684.2|10669.2|10681.6|10666.6|10684.2|10669.2|10680.7|10665.7|7
1638371360000|2021-12-01 15:09:20|10682|10667|10694.5|10679.5|10696.5|10680|10682|10667|6
1638371370000|2021-12-01 15:09:30|10695|10680|10698|10683|10698|10683|10695|10680|0
1638371380000|2021-12-01 15:09:40|10698.5|10683.5|10699.5|10684.5|10699.5|10684.5|10698.5|10683.5|0
1638371390000|2021-12-01 15:09:50|10696.6|10681.6|10693.1|10678.1|10696.6|10681.6|10693.1|10678.1|4
1638371400000|2021-12-01 15:10:00|10693.5|10678.5|10686.3|10671.3|10693.5|10678.5|10686.3|10671.3|1
1638371410000|2021-12-01 15:10:10|10686.1|10671.1|10686.1|10671.1|10686.1|10671.1|10686.1|10671.1|0
1638371420000|2021-12-01 15:10:20|10686.5|10671.5|10686.6|10671.6|10687.6|10672.6|10686.5|10671.5|0
1638371440000|2021-12-01 15:10:40|10684.6|10669.6|10677.2|10662.2|10684.6|10669.6|10677.2|10662.2|1
1638371450000|2021-12-01 15:10:50|||||||||2
1638371460000|2021-12-01 15:11:00|10676.7|10661.7|10676.7|10661.7|10676.7|10661.7|10676.7|10661.7|1
1638371470000|2021-12-01 15:11:10|10677.1|10662.1|10677|10662|10677.1|10662.1|10675.6|10660.6|6
1638371480000|2021-12-01 15:11:20|10677.1|10662.1|10671.1|10656.1|10677.1|10662.1|10671.1|10656.1|4
1638371490000|2021-12-01 15:11:30|10670.5|10655.5|10670|10655|10670.5|10655.5|10670|10655|0
1638371500000|2021-12-01 15:11:40|||||||||3
1638371510000|2021-12-01 15:11:50|10662.2|10647.2|10658.6|10643.6|10662.2|10647.2|10658.1|10643.1|6
1638371520000|2021-12-01 15:12:00|10660|10645|10660.1|10645.1|10660.1|10645.1|10658.7|10643.7|6
1638371530000|2021-12-01 15:12:10|10661.1|10646.1|10664.5|10649.5|10664.5|10649.5|10661.1|10646.1|2
1638371540000|2021-12-01 15:12:20|10664.4|10649.4|10662.1|10647.1|10664.4|10649.4|10662.1|10647.1|2
1638371550000|2021-12-01 15:12:30|10664.6|10649.6|10662.7|10647.7|10664.6|10649.6|10658.3|10643.3|8
1638371570000|2021-12-01 15:12:50|10655.3|10640.3|10646.8|10631.8|10655.3|10640.3|10645.2|10630.2|7
1638371580000|2021-12-01 15:13:00|10647.8|10632.8|10640.3|10625.3|10649.8|10632.8|10639.8|10623.3|4
1638371590000|2021-12-01 15:13:10|10638.8|10623.8|10639.3|10624.3|10639.3|10624.3|10638.8|10623.8|7
1638371600000|2021-12-01 15:13:20|10638.8|10623.8|10640.3|10625.3|10640.3|10625.3|10638.8|10623.8|1
1638371610000|2021-12-01 15:13:30|10640.8|10625.8|10640.4|10625.4|10640.8|10625.8|10640.3|10625.3|14
1638371620000|2021-12-01 15:13:40|10638.8|10623.8|10638.7|10613.7|10643.5|10623.8|10638|10600.5|7
1638371630000|2021-12-01 15:13:50|10637.8|10612.8|10634.2|10619.2|10638.7|10619.2|10634.2|10612.8|0
1638371640000|2021-12-01 15:14:00|10638.8|10613.8|10638.8|10613.8|10638.8|10613.8|10638.8|10613.8|2
1638371650000|2021-12-01 15:14:10|10634.2|10619.2|10633.3|10618.3|10634.2|10619.2|10633.3|10618.3|0
1638371660000|2021-12-01 15:14:20|10630.3|10615.3|10631.7|10616.7|10631.7|10616.7|10630.3|10615.3|2
1638371680000|2021-12-01 15:14:40|10630.7|10615.7|10627.3|10612.3|10630.7|10615.7|10626.2|10611.2|10
1638371690000|2021-12-01 15:14:50|||||||||2
1638371700000|2021-12-01 15:15:00|10627.2|10612.2|10626.2|10611.2|10627.3|10612.3|10626.2|10611.2|6
1638371730000|2021-12-01 15:15:30|10623.7|10608.7|10623.7|10608.7|10623.7|10608.7|10623.7|10608.7|3
1638371740000|2021-12-01 15:15:40|10623.2|10608.2|10623.2|10608.2|10623.2|10608.2|10623.2|10608.2|2
1638371750000|2021-12-01 15:15:50|10621.8|10606.8|10620.8|10605.8|10621.8|10606.8|10620.8|10605.8|5
1638371760000|2021-12-01 15:16:00|10621.7|10606.7|10624.7|10609.7|10625.7|10610.7|10621.7|10606.7|3
1638371770000|2021-12-01 15:16:10|10622.2|10607.2|10620.2|10605.2|10622.2|10607.2|10620.2|10605.2|2
1638371780000|2021-12-01 15:16:20|10619.7|10604.7|10616.7|10601.7|10619.7|10604.7|10616.7|10601.7|3
1638371790000|2021-12-01 15:16:30|10617|10602|10617.8|10602.8|10617.9|10602.9|10617|10602|7
1638371810000|2021-12-01 15:16:50|10617.9|10602.9|10631.2|10606.2|10631.2|10608.2|10617.9|10602.9|7
1638371820000|2021-12-01 15:17:00|10631.3|10606.3|10631.3|10606.3|10631.3|10606.3|10631.3|10606.3|1
1638371830000|2021-12-01 15:17:10|10649.3|10624.3|10649.5|10634.5|10659|10637.2|10649.3|10621.5|12
1638371840000|2021-12-01 15:17:20|10649.2|10634.2|10629.7|10614.7|10651|10634.2|10629.7|10602.6|29
1638371850000|2021-12-01 15:17:30|10629.2|10614.2|10612.7|10597.7|10629.2|10614.2|10612.7|10597.7|18
1638371860000|2021-12-01 15:17:40|10612.2|10597.2|10612.2|10597.2|10612.2|10597.2|10612.2|10597.2|0
1638371870000|2021-12-01 15:17:50|10612.7|10597.7|10613.2|10598.2|10613.2|10598.2|10612.7|10597.7|2
1638371880000|2021-12-01 15:18:00|10615.7|10600.7|10620.2|10605.2|10620.2|10605.2|10615.7|10600.7|4
1638371890000|2021-12-01 15:18:10|10620.7|10605.7|10620.2|10605.2|10620.7|10605.7|10620.2|10605.2|1
1638371900000|2021-12-01 15:18:20|10619.7|10604.7|10619.7|10604.7|10619.7|10604.7|10619.7|10604.7|0
1638371920000|2021-12-01 15:18:40|10619.4|10604.4|10621.7|10596.7|10622.2|10604.4|10619.4|10596.7|1
1638371930000|2021-12-01 15:18:50|10613.8|10598.8|10614.2|10599.2|10614.2|10599.2|10613.8|10598.8|0
1638371940000|2021-12-01 15:19:00|10611.2|10596.2|10607.2|10592.2|10611.2|10596.2|10607.2|10592.2|13
1638371950000|2021-12-01 15:19:10|||||||||1
1638371960000|2021-12-01 15:19:20|10604|10589|10603.1|10588.1|10604|10589|10601.4|10586.4|13
1638371970000|2021-12-01 15:19:30|10603.2|10588.2|10602.3|10587.3|10603.2|10588.2|10601.2|10586.2|7
1638371980000|2021-12-01 15:19:40|10601.7|10586.7|10605.4|10590.4|10605.4|10590.4|10601.7|10586.7|3
1638371990000|2021-12-01 15:19:50|10605.8|10590.8|10605.9|10590.9|10606.9|10591.9|10605.8|10590.8|2
1638372010000|2021-12-01 15:20:10|10603.5|10588.5|10605|10590|10605|10590|10603.5|10588.5|6
1638372030000|2021-12-01 15:20:30|10605.4|10590.4|10605.4|10590.4|10605.4|10590.4|10605.4|10590.4|0
1638372060000|2021-12-01 15:21:00|10603|10588|10601.9|10586.9|10604.4|10589.4|10601.9|10586.9|3
1638372070000|2021-12-01 15:21:10|10602|10587|10602.4|10587.4|10602.4|10587.4|10601.9|10586.9|3
1638372090000|2021-12-01 15:21:30|10601.9|10586.9|10600.3|10585.3|10601.9|10586.9|10600.3|10585.3|3
1638372100000|2021-12-01 15:21:40|10600.8|10585.8|10600.8|10585.8|10600.8|10585.8|10600.8|10585.8|0
1638372110000|2021-12-01 15:21:50|10600.7|10585.7|10596.3|10581.3|10600.7|10585.7|10595.4|10580.4|4
1638372120000|2021-12-01 15:22:00|10596.1|10581.1|10588.8|10573.8|10596.1|10581.1|10588.8|10573.8|8
1638372130000|2021-12-01 15:22:10|10588.3|10573.3|10583.9|10568.9|10588.3|10573.3|10583.9|10568.9|5
1638372140000|2021-12-01 15:22:20|10584.4|10569.4|10584.4|10569.4|10584.4|10569.4|10584.4|10569.4|0
1638372150000|2021-12-01 15:22:30|10584.3|10569.3|10582.9|10567.9|10584.3|10569.3|10582.5|10567.5|4
1638372160000|2021-12-01 15:22:40|10581.5|10566.5|10581.4|10566.4|10581.5|10566.5|10581.4|10566.4|0
1638372170000|2021-12-01 15:22:50|10578.5|10563.5|10576.4|10561.4|10581.7|10566.7|10576.4|10561.4|8
1638372180000|2021-12-01 15:23:00|10576|10561|10594.2|10556.7|10594.6|10562.9|10575.5|10556.7|9
1638372190000|2021-12-01 15:23:10|10589.3|10564.3|10586.4|10571.4|10590.4|10571.9|10584.4|10564.3|2
1638372200000|2021-12-01 15:23:20|||||||||1
1638372220000|2021-12-01 15:23:40|10586.9|10571.9|10586.9|10571.9|10586.9|10571.9|10586.9|10571.9|0
1638372230000|2021-12-01 15:23:50|10592.7|10555.2|10570.5|10555.5|10592.7|10564.6|10570.5|10555.2|48
1638372240000|2021-12-01 15:24:00|10569.2|10554.2|10568.5|10553.5|10569.2|10554.2|10568.1|10553.1|0
1638372250000|2021-12-01 15:24:10|10568.6|10553.6|10568.1|10553.1|10568.6|10553.6|10568.1|10553.1|0
1638372260000|2021-12-01 15:24:20|10567.7|10552.7|10566.6|10551.6|10567.7|10552.7|10566.6|10551.6|0
1638372270000|2021-12-01 15:24:30|10566.1|10551.1|10558.1|10543.1|10566.1|10551.1|10558.1|10543.1|5
1638372280000|2021-12-01 15:24:40|10559.6|10544.6|10560.6|10545.6|10560.6|10545.6|10558.1|10543.1|7
1638372300000|2021-12-01 15:25:00|10562.1|10547.1|10572.6|10557.6|10574.6|10559.6|10561.1|10546.1|10
1638372310000|2021-12-01 15:25:10|10571.5|10556.5|10577.5|10562.5|10579.5|10564.5|10571.5|10556.5|12
1638372320000|2021-12-01 15:25:20|10578|10563|10577.5|10562.5|10578|10563|10577.5|10562.5|11
1638372340000|2021-12-01 15:25:40|10577.4|10562.4|10581.4|10566.4|10581.4|10566.4|10577.4|10562.4|8
1638372370000|2021-12-01 15:26:10|10578.6|10563.6|10573.8|10558.8|10578.6|10563.6|10573.8|10558.8|12
1638372380000|2021-12-01 15:26:20|||||||||2
1638372390000|2021-12-01 15:26:30|10576.7|10561.7|10574.8|10559.8|10576.7|10561.7|10574.8|10559.8|3
1638372400000|2021-12-01 15:26:40|10575.3|10560.3|10575.3|10560.3|10575.3|10560.3|10575.3|10560.3|0
1638372410000|2021-12-01 15:26:50|||||||||1
1638372420000|2021-12-01 15:27:00|10570.5|10555.5|10570.8|10555.8|10571.3|10556.3|10567.3|10552.3|9
1638372440000|2021-12-01 15:27:20|10571.3|10556.3|10568.8|10553.8|10571.3|10556.3|10568.8|10553.8|16
1638372470000|2021-12-01 15:27:50|10569|10554|10568.8|10553.8|10569.4|10554.4|10568.8|10553.8|9
1638372480000|2021-12-01 15:28:00|||||||||2
1638372490000|2021-12-01 15:28:10|10568.5|10553.5|10565.8|10550.8|10568.5|10553.5|10565.8|10550.8|3
1638372500000|2021-12-01 15:28:20|10565.3|10550.3|10564.3|10549.3|10566.8|10551.8|10564.3|10549.3|5
1638372510000|2021-12-01 15:28:30|10564.2|10549.2|10573.1|10548.1|10573.9|10549.4|10564.2|10547.9|16
1638372520000|2021-12-01 15:28:40|10573.6|10548.6|10573.1|10558.1|10573.6|10558.1|10571.1|10548.6|11
1638372530000|2021-12-01 15:28:50|10574.1|10559.1|10574.6|10559.6|10575.2|10560.2|10574.1|10559.1|15
1638372540000|2021-12-01 15:29:00|10573.6|10558.6|10573.1|10558.1|10573.6|10558.6|10573.1|10558.1|1
1638372550000|2021-12-01 15:29:10|10572.9|10557.9|10570.6|10555.6|10572.9|10557.9|10566|10551|9
1638372570000|2021-12-01 15:29:30|10573.1|10558.1|10594|10579|10594|10579|10573.1|10558.1|13
1638372580000|2021-12-01 15:29:40|10595.5|10580.5|10577.7|10562.7|10598.5|10583.5|10577.7|10560.9|30
1638372590000|2021-12-01 15:29:50|10578.2|10563.2|10575.2|10560.2|10578.8|10563.8|10575.2|10560.2|14
1638372600000|2021-12-01 15:30:00|10574|10536.5|10561.8|10546.8|10574|10546.8|10553.8|10534.6|86
1638372610000|2021-12-01 15:30:10|10560.9|10545.9|10560.8|10545.8|10560.9|10545.9|10560.8|10545.8|6
1638372620000|2021-12-01 15:30:20|10563.6|10548.6|10563.8|10548.8|10563.8|10548.8|10563.6|10548.6|7
1638372630000|2021-12-01 15:30:30|10562.4|10547.4|10558.4|10543.4|10562.4|10547.4|10558.4|10543.4|5
1638372650000|2021-12-01 15:30:50|10558.6|10543.6|10559.9|10544.9|10562.3|10547.3|10558.6|10543.6|5
1638372660000|2021-12-01 15:31:00|10559.8|10544.8|10573.4|10558.4|10573.4|10558.4|10559.8|10544.8|19
1638372670000|2021-12-01 15:31:10|10574.3|10559.3|10568.8|10553.8|10574.3|10559.3|10568.8|10553.8|3
1638372680000|2021-12-01 15:31:20|10569.3|10554.3|10569.3|10554.3|10569.3|10554.3|10569.3|10554.3|4
1638372690000|2021-12-01 15:31:30|10579.2|10564.2|10580.2|10565.2|10580.2|10565.2|10579.2|10564.2|5
1638372700000|2021-12-01 15:31:40|10579.7|10564.7|10576.2|10551.2|10580.8|10565.8|10572.2|10551.2|23
1638372710000|2021-12-01 15:31:50|10576.1|10551.1|10572.1|10557.1|10576.1|10557.1|10572.1|10551.1|2
1638372720000|2021-12-01 15:32:00|10571.7|10556.7|10569.7|10554.7|10571.7|10556.7|10569.7|10554.7|1
1638372730000|2021-12-01 15:32:10|||||||||2
1638372740000|2021-12-01 15:32:20|10567.4|10552.4|10569.3|10554.3|10571.3|10556.3|10567.4|10552.4|4
1638372750000|2021-12-01 15:32:30|||||||||1
1638372760000|2021-12-01 15:32:40|10567.8|10552.8|10567.8|10552.8|10567.8|10552.8|10567.8|10552.8|13
1638372770000|2021-12-01 15:32:50|10568.3|10553.3|10568.8|10553.8|10568.8|10553.8|10567.8|10552.8|7
1638372780000|2021-12-01 15:33:00|10568.9|10553.9|10567.9|10552.9|10569.8|10554.8|10567.9|10552.9|9
1638372790000|2021-12-01 15:33:10|||||||||1
1638372800000|2021-12-01 15:33:20|10570.4|10555.4|10572.9|10557.9|10572.9|10557.9|10570.4|10555.4|2
1638372830000|2021-12-01 15:33:50|||||||||6
1638372840000|2021-12-01 15:34:00|10573.4|10558.4|10567.2|10552.2|10573.4|10558.4|10563.6|10548.6|5
1638372850000|2021-12-01 15:34:10|10567.4|10552.4|10567.4|10552.4|10567.4|10552.4|10567.4|10552.4|1
1638372860000|2021-12-01 15:34:20|10567.8|10552.8|10567.5|10552.5|10567.9|10552.9|10567.5|10552.5|1
1638372870000|2021-12-01 15:34:30|10567|10552|10566.4|10551.4|10567|10552|10566.4|10551.4|1
1638372890000|2021-12-01 15:34:50|10566|10551|10559.4|10544.4|10566|10551|10558.4|10543.4|14
1638372900000|2021-12-01 15:35:00|10558.4|10543.4|10559.4|10544.4|10560.4|10545.4|10558.4|10543.4|10
1638372910000|2021-12-01 15:35:10|10561.4|10546.4|10568.8|10553.8|10568.8|10553.8|10560.4|10545.4|16
1638372920000|2021-12-01 15:35:20|10569.3|10554.3|10566.4|10551.4|10570.8|10555.8|10566.4|10551.4|1
1638372930000|2021-12-01 15:35:30|10566.8|10551.8|10566.8|10551.8|10566.8|10551.8|10566.8|10551.8|0
1638372940000|2021-12-01 15:35:40|10564.6|10549.6|10564.8|10549.8|10566.3|10551.3|10562.9|10547.9|15
1638372950000|2021-12-01 15:35:50|10565.4|10550.4|10573.4|10558.4|10575.8|10560.8|10565.4|10550.4|16
1638372960000|2021-12-01 15:36:00|10572.9|10557.9|10577.9|10562.9|10577.9|10562.9|10572.8|10557.8|13
1638372970000|2021-12-01 15:36:10|10579.5|10564.5|10596.5|10581.5|10596.5|10581.5|10579.5|10562.9|4
1638372980000|2021-12-01 15:36:20|10597.3|10582.3|10598.2|10583.2|10598.2|10583.2|10596.3|10581.3|3
1638372990000|2021-12-01 15:36:30|10598.3|10583.3|10598.9|10583.9|10600.8|10585.8|10598.3|10583.3|11
1638373000000|2021-12-01 15:36:40|10599.8|10584.8|10599.8|10584.8|10600.4|10585.4|10598.4|10583.4|2
1638373010000|2021-12-01 15:36:50|10600.3|10585.3|10599.9|10584.9|10601.8|10586.8|10599.9|10584.9|2
1638373020000|2021-12-01 15:37:00|10600.4|10585.4|10588|10573|10601.4|10586.4|10588|10573|9
1638373030000|2021-12-01 15:37:10|10588.3|10573.3|10590.8|10575.8|10592.8|10577.8|10588.3|10573.3|8
1638373040000|2021-12-01 15:37:20|10589.4|10574.4|10598.7|10583.7|10600.9|10585.9|10589.4|10574.4|10
1638373050000|2021-12-01 15:37:30|10597.7|10582.7|10597.4|10582.4|10601.4|10586.4|10596.3|10581.3|5
1638373060000|2021-12-01 15:37:40|10597.9|10582.9|10599.8|10584.8|10599.8|10584.8|10597.9|10582.9|6
1638373070000|2021-12-01 15:37:50|10600.4|10585.4|10599.9|10584.9|10601.9|10586.9|10599.9|10584.9|3
1638373080000|2021-12-01 15:38:00|10600.3|10585.3|10590.4|10575.4|10601.4|10586.4|10590.4|10575.4|8
1638373090000|2021-12-01 15:38:10|10590.8|10575.8|10599.8|10584.8|10599.8|10584.8|10590.8|10575.8|8
1638373100000|2021-12-01 15:38:20|10600.3|10585.3|10597.4|10582.4|10600.9|10585.9|10597.4|10582.4|3
1638373110000|2021-12-01 15:38:30|10597.9|10582.9|10598.9|10583.9|10598.9|10583.9|10597.9|10582.9|1
1638373120000|2021-12-01 15:38:40|10597.4|10582.4|10594.4|10579.4|10597.4|10582.4|10594|10579|11
1638373130000|2021-12-01 15:38:50|10595.4|10580.4|10594.9|10579.9|10595.4|10580.4|10594.9|10579.9|6
1638373140000|2021-12-01 15:39:00|10595.4|10580.4|10594.9|10579.9|10595.9|10580.9|10594.4|10579.4|0
1638373150000|2021-12-01 15:39:10|10596.9|10581.9|10597.4|10582.4|10600.9|10585.9|10596.9|10581.9|9
1638373160000|2021-12-01 15:39:20|10594.9|10579.9|10597.4|10582.4|10597.4|10582.4|10593.4|10578.4|3
1638373170000|2021-12-01 15:39:30|10597.9|10582.9|10600.9|10585.9|10600.9|10585.9|10595.9|10580.9|8
1638373180000|2021-12-01 15:39:40|10601.3|10586.3|10604.9|10589.9|10604.9|10589.9|10599.4|10584.4|4
1638373190000|2021-12-01 15:39:50|10606.3|10591.3|10605.4|10590.4|10609.9|10594.9|10605.4|10590.4|11
1638373200000|2021-12-01 15:40:00|10605.5|10590.5|10584.2|10569.2|10613.3|10598.3|10584.2|10563.2|10
1638373210000|2021-12-01 15:40:10|10588.2|10563.2|10575.5|10560.5|10588.6|10564.6|10575.5|10548.7|40
1638373220000|2021-12-01 15:40:20|10575.9|10560.9|10643|10618|10643|10618|10575.9|10560.9|34
1638373230000|2021-12-01 15:40:30|10657.1|10619.6|10626.5|10611.5|10657.1|10626.4|10626.5|10611.5|6
1638373240000|2021-12-01 15:40:40|10637|10612|10648.8|10633.8|10653.3|10636.7|10637|10612|9
1638373250000|2021-12-01 15:40:50|10656|10618.5|10642.4|10627.4|10656|10630.1|10641.1|10606.9|10
1638373260000|2021-12-01 15:41:00|10642.2|10627.2|10640.7|10615.7|10642.2|10627.2|10639.1|10615.7|2
1638373270000|2021-12-01 15:41:10|10641.2|10616.2|10647.5|10610|10648|10616.2|10639.7|10610|7
1638373280000|2021-12-01 15:41:20|10648.5|10611|10651.1|10636.1|10651.1|10636.1|10644.5|10611|4
1638373290000|2021-12-01 15:41:30|10650.6|10635.6|10651.1|10636.1|10651.1|10636.1|10650.6|10635.6|0
1638373300000|2021-12-01 15:41:40|10652|10637|10652.1|10637.1|10652.1|10637.1|10652|10637|0
1638373310000|2021-12-01 15:41:50|10649.8|10634.8|10647.6|10622.6|10649.8|10634.8|10647.6|10622.6|7
1638373320000|2021-12-01 15:42:00|10648.1|10623.1|10646.6|10631.6|10648.4|10631.6|10646.6|10623.1|1
1638373330000|2021-12-01 15:42:10|10648.8|10633.8|10645.5|10630.5|10649.1|10634.1|10645.1|10630.1|5
1638373340000|2021-12-01 15:42:20|10647.9|10632.9|10651.1|10636.1|10651.1|10636.1|10647.9|10632.9|9
1638373350000|2021-12-01 15:42:30|10649.1|10634.1|10649.6|10634.6|10649.6|10634.6|10649.1|10634.1|1
1638373360000|2021-12-01 15:42:40|10649.1|10634.1|10647.5|10622.5|10653.4|10634.1|10646.1|10615.8|13
1638373370000|2021-12-01 15:42:50|10642.1|10627.1|10639.5|10624.5|10642.1|10627.1|10639.5|10624.5|0
1638373380000|2021-12-01 15:43:00|10635.5|10620.5|10644.8|10629.8|10644.8|10629.8|10630|10612.6|16
1638373390000|2021-12-01 15:43:10|10645.3|10630.3|10648.1|10633.1|10648.5|10633.5|10645.3|10630.3|1
1638373400000|2021-12-01 15:43:20|10648.7|10611.2|10627.6|10612.6|10649.2|10615.2|10627.6|10610.7|16
1638373410000|2021-12-01 15:43:30|10627.5|10612.5|10626.5|10601.5|10638.8|10612.5|10626|10595.7|8
1638373430000|2021-12-01 15:43:50|||||||||3
1638373460000|2021-12-01 15:44:20|||||||||4
1638373480000|2021-12-01 15:44:40|10617.4|10602.4|10617|10602|10617.4|10602.4|10617|10602|1
1638373490000|2021-12-01 15:44:50|||||||||4
1638373500000|2021-12-01 15:45:00|||||||||1
1638373530000|2021-12-01 15:45:30|||||||||1
1638373540000|2021-12-01 15:45:40|10616.6|10601.6|10612|10597|10617|10601.6|10610.5|10592|9
1638373560000|2021-12-01 15:46:00|10611|10596|10603.9|10588.9|10611|10596|10603.9|10588.9|9
1638373570000|2021-12-01 15:46:10|||||||||1
1638373580000|2021-12-01 15:46:20|||||||||8
1638373590000|2021-12-01 15:46:30|10602.9|10587.9|10602.9|10587.9|10602.9|10587.9|10602.9|10587.9|8
1638373610000|2021-12-01 15:46:50|10596.7|10581.7|10596.5|10581.5|10596.7|10581.7|10596.5|10581.5|13
1638373620000|2021-12-01 15:47:00|||||||||1
1638373630000|2021-12-01 15:47:10|10591.5|10576.5|10591|10576|10591.5|10576.5|10591|10576|2
1638373650000|2021-12-01 15:47:30|||||||||1
1638373660000|2021-12-01 15:47:40|10591.9|10576.9|10592|10577|10592|10577|10591.9|10576.9|0
1638373670000|2021-12-01 15:47:50|10591.6|10576.6|10587.5|10572.5|10591.6|10576.6|10587.5|10572.5|2
1638373680000|2021-12-01 15:48:00|10587.6|10572.6|10587.6|10572.6|10587.6|10572.6|10587.6|10572.6|1
1638373690000|2021-12-01 15:48:10|10590.2|10575.2|10590.9|10575.9|10590.9|10575.9|10590.2|10575.2|3
1638373720000|2021-12-01 15:48:40|||||||||1
1638373730000|2021-12-01 15:48:50|10592.9|10577.9|10593.4|10578.4|10593.4|10578.4|10592.9|10577.9|2
1638373740000|2021-12-01 15:49:00|10593.5|10578.5|10593.4|10578.4|10601.4|10586.4|10593.4|10578.4|11
1638373760000|2021-12-01 15:49:20|||||||||1
1638373770000|2021-12-01 15:49:30|10590.9|10575.9|10587|10572|10590.9|10575.9|10586.5|10571.5|5
1638373790000|2021-12-01 15:49:50|||||||||1
1638373810000|2021-12-01 15:50:10|10585.5|10570.5|10585.5|10570.5|10585.5|10570.5|10585.5|10570.5|3
1638373820000|2021-12-01 15:50:20|10582.7|10567.7|10585.5|10570.5|10585.5|10570.5|10581.5|10566.5|12
1638373830000|2021-12-01 15:50:30|10585.4|10570.4|10587.4|10572.4|10587.4|10572.4|10585.4|10570.4|0
1638373850000|2021-12-01 15:50:50|||||||||1
1638373860000|2021-12-01 15:51:00|10588.9|10573.9|10589.9|10574.9|10589.9|10574.9|10588.9|10573.9|1
1638373870000|2021-12-01 15:51:10|10588.4|10573.4|10587.5|10572.5|10588.4|10573.4|10584.4|10569.4|4
1638373890000|2021-12-01 15:51:30|10586.6|10571.6|10585|10570|10586.6|10571.6|10585|10570|3
1638373900000|2021-12-01 15:51:40|||||||||1
1638373910000|2021-12-01 15:51:50|||||||||1
1638373920000|2021-12-01 15:52:00|10585.1|10570.1|10585.5|10570.5|10585.5|10570.5|10584.1|10569.1|11
1638373940000|2021-12-01 15:52:20|10584.6|10569.6|10584.6|10569.6|10584.6|10569.6|10584.6|10569.6|1
1638373960000|2021-12-01 15:52:40|||||||||2
1638373970000|2021-12-01 15:52:50|10587.5|10572.5|10587.5|10572.5|10587.5|10572.5|10587.5|10572.5|5
1638373980000|2021-12-01 15:53:00|10592|10577|10586|10571|10592|10577|10586|10571|8
1638373990000|2021-12-01 15:53:10|10585.9|10570.9|10584.6|10569.6|10585.9|10570.9|10584.6|10569.6|7
1638374000000|2021-12-01 15:53:20|10583|10568|10583|10568|10583|10568|10583|10568|8
1638374020000|2021-12-01 15:53:40|||||||||2
1638374030000|2021-12-01 15:53:50|||||||||6
1638374040000|2021-12-01 15:54:00|10582.5|10567.5|10582.5|10567.5|10582.5|10567.5|10582|10567|0
1638374050000|2021-12-01 15:54:10|10582|10567|10582|10567|10582|10567|10582|10567|1
1638374060000|2021-12-01 15:54:20|10581.6|10566.6|10582|10567|10582|10567|10581.5|10566.5|3
1638374070000|2021-12-01 15:54:30|10586|10571|10585.5|10570.5|10586|10571|10585.5|10570.5|11
1638374080000|2021-12-01 15:54:40|10585.7|10570.7|10590.5|10575.5|10590.5|10575.5|10585.7|10570.7|1
1638374090000|2021-12-01 15:54:50|||||||||3
1638374100000|2021-12-01 15:55:00|10590|10575|10588.5|10573.5|10590|10575|10588.5|10573.5|1
1638374110000|2021-12-01 15:55:10|10588.6|10573.6|10589|10574|10589.1|10574.1|10588.5|10573.5|4
1638374120000|2021-12-01 15:55:20|10588|10573|10587.1|10572.1|10588|10573|10587.1|10572.1|3
1638374150000|2021-12-01 15:55:50|10587.5|10572.5|10589|10574|10589|10574|10587.5|10572.5|11
1638374160000|2021-12-01 15:56:00|10587.5|10572.5|10584.1|10569.1|10587.5|10572.5|10584.1|10569.1|11
1638374170000|2021-12-01 15:56:10|10583.6|10568.6|10582.2|10567.2|10583.6|10568.6|10582.2|10567.2|1
1638374180000|2021-12-01 15:56:20|10582.1|10567.1|10582.1|10567.1|10582.1|10567.1|10582.1|10567.1|5
1638374200000|2021-12-01 15:56:40|10581.6|10566.6|10582.1|10567.1|10582.1|10567.1|10581.6|10566.6|2
1638374210000|2021-12-01 15:56:50|10581.6|10566.6|10580.6|10565.6|10581.6|10566.6|10580.6|10565.6|2
1638374220000|2021-12-01 15:57:00|10581.6|10566.6|10586.6|10571.6|10586.6|10571.6|10581.6|10566.6|19
1638374230000|2021-12-01 15:57:10|10586.5|10571.5|10588.6|10573.6|10588.6|10573.6|10586.5|10571.5|1
1638374240000|2021-12-01 15:57:20|10587.7|10572.7|10586.2|10571.2|10587.7|10572.7|10586.2|10571.2|2
1638374250000|2021-12-01 15:57:30|10585.7|10570.7|10585.6|10570.6|10585.7|10570.7|10585.6|10570.6|0
1638374260000|2021-12-01 15:57:40|10583.7|10568.7|10583.7|10568.7|10583.7|10568.7|10583.7|10568.7|0
1638374270000|2021-12-01 15:57:50|10583.2|10568.2|10582.7|10567.7|10583.2|10568.2|10582.7|10567.7|5
1638374280000|2021-12-01 15:58:00|10582.2|10567.2|10581.7|10566.7|10582.2|10567.2|10581.7|10566.7|6
1638374290000|2021-12-01 15:58:10|10581.2|10566.2|10574.3|10559.3|10581.2|10566.2|10574.3|10559.3|10
1638374310000|2021-12-01 15:58:30|10574.2|10559.2|10572.2|10557.2|10574.2|10559.2|10572.2|10557.2|2
1638374320000|2021-12-01 15:58:40|10576.6|10561.6|10576.6|10561.6|10576.6|10561.6|10576.6|10561.6|1
1638374330000|2021-12-01 15:58:50|10576.7|10561.7|10576.7|10561.7|10576.7|10561.7|10576.7|10561.7|1
1638374370000|2021-12-01 15:59:30|10578.1|10563.1|10585.1|10570.1|10585.1|10570.1|10578.1|10563.1|4
1638374380000|2021-12-01 15:59:40|10585.2|10570.2|10585.2|10570.2|10585.2|10570.2|10585.2|10570.2|1
1638374390000|2021-12-01 15:59:50|10586.1|10571.1|10586.2|10571.2|10586.2|10571.2|10586.1|10571.1|12
1638374400000|2021-12-01 16:00:00|10584.7|10569.7|10584.2|10569.2|10584.7|10569.7|10583.7|10568.7|3
1638374410000|2021-12-01 16:00:10|10584.6|10569.6|10584.7|10569.7|10584.7|10569.7|10584.6|10569.6|1
1638374420000|2021-12-01 16:00:20|||||||||2
1638374430000|2021-12-01 16:00:30|10590.7|10575.7|10590.7|10575.7|10590.7|10575.7|10590.7|10575.7|6
1638374440000|2021-12-01 16:00:40|10591.1|10576.1|10591.2|10576.2|10591.2|10576.2|10591.1|10576.1|2
1638374450000|2021-12-01 16:00:50|10588|10573|10588.2|10573.2|10588.2|10573.2|10586.7|10571.7|8
1638374470000|2021-12-01 16:01:10|10585.7|10570.7|10580.7|10565.7|10585.7|10570.7|10580.7|10565.7|5
1638374480000|2021-12-01 16:01:20|10580.2|10565.2|10580.2|10565.2|10580.2|10565.2|10580.2|10565.2|1
1638374490000|2021-12-01 16:01:30|10579.7|10564.7|10574.9|10559.9|10579.7|10564.7|10574.8|10559.8|1
1638374500000|2021-12-01 16:01:40|10574.8|10559.8|10574.8|10559.8|10574.8|10559.8|10574.8|10559.8|1
1638374510000|2021-12-01 16:01:50|10576.6|10561.6|10576.7|10561.7|10576.7|10561.7|10576.6|10561.6|11
1638374520000|2021-12-01 16:02:00|10578.1|10563.1|10577.7|10562.7|10578.2|10563.2|10577.7|10562.7|2
1638374530000|2021-12-01 16:02:10|10580.2|10565.2|10580.2|10565.2|10580.2|10565.2|10580.2|10565.2|1
1638374550000|2021-12-01 16:02:30|10580.1|10565.1|10580.1|10565.1|10580.1|10565.1|10580.1|10565.1|3
1638374560000|2021-12-01 16:02:40|10580.2|10565.2|10580.6|10565.6|10580.6|10565.6|10580.2|10565.2|1
1638374570000|2021-12-01 16:02:50|||||||||2
1638374580000|2021-12-01 16:03:00|10578.6|10563.6|10575.7|10560.7|10578.6|10563.6|10575.7|10560.7|4
1638374590000|2021-12-01 16:03:10|10574.4|10559.4|10574.7|10559.7|10574.7|10559.7|10574.2|10559.2|8
1638374600000|2021-12-01 16:03:20|10574.6|10559.6|10573.7|10558.7|10574.6|10559.6|10573.7|10558.7|1
1638374610000|2021-12-01 16:03:30|10573.8|10558.8|10573.8|10558.8|10573.8|10558.8|10573.8|10558.8|1
1638374620000|2021-12-01 16:03:40|||||||||1
1638374630000|2021-12-01 16:03:50|10575.6|10560.6|10572.3|10557.3|10575.6|10560.6|10572.3|10557.3|6
1638374640000|2021-12-01 16:04:00|||||||||2
1638374660000|2021-12-01 16:04:20|10572.7|10557.7|10572.8|10557.8|10572.8|10557.8|10572.7|10557.7|1
1638374670000|2021-12-01 16:04:30|10572.3|10557.3|10581.2|10566.2|10585.3|10566.2|10572.3|10557.3|13
1638374680000|2021-12-01 16:04:40|10580.7|10565.7|10581.2|10566.2|10581.2|10566.2|10580.7|10565.7|0
1638374690000|2021-12-01 16:04:50|10581.3|10566.3|10581.7|10566.7|10581.7|10566.7|10581.3|10566.3|2
1638374700000|2021-12-01 16:05:00|10582.2|10567.2|10582.3|10567.3|10582.3|10567.3|10582.2|10567.2|2
1638374710000|2021-12-01 16:05:10|10582.2|10567.2|10582.2|10567.2|10582.2|10567.2|10582.2|10567.2|0
1638374720000|2021-12-01 16:05:20|10582.3|10567.3|10578.2|10563.2|10582.3|10567.3|10578.2|10563.2|5
1638374730000|2021-12-01 16:05:30|||||||||1
1638374740000|2021-12-01 16:05:40|10574.7|10559.7|10575.2|10560.2|10575.2|10560.2|10574.7|10559.7|1
1638374750000|2021-12-01 16:05:50|10575.7|10560.7|10575.7|10560.7|10575.7|10560.7|10575.7|10560.7|2
1638374760000|2021-12-01 16:06:00|10576.2|10561.2|10576.2|10561.2|10576.2|10561.2|10576.2|10561.2|0
1638374770000|2021-12-01 16:06:10|10575.7|10560.7|10575.7|10560.7|10575.7|10560.7|10575.7|10560.7|0
1638374790000|2021-12-01 16:06:30|||||||||1
1638374800000|2021-12-01 16:06:40|||||||||2
1638374810000|2021-12-01 16:06:50|10580.3|10565.3|10583.2|10568.2|10583.2|10568.2|10580.3|10565.3|2
1638374820000|2021-12-01 16:07:00|10583.7|10568.7|10580.2|10565.2|10583.7|10568.7|10580.2|10565.2|6
1638374830000|2021-12-01 16:07:10|10580.3|10565.3|10581.8|10566.8|10581.8|10566.8|10578.3|10563.3|1
1638374840000|2021-12-01 16:07:20|||||||||1
1638374850000|2021-12-01 16:07:30|||||||||1
1638374860000|2021-12-01 16:07:40|10581.4|10566.4|10581.8|10566.8|10581.8|10566.8|10581.4|10566.4|1
1638374870000|2021-12-01 16:07:50|10582.3|10567.3|10582.3|10567.3|10582.3|10567.3|10582.3|10567.3|1
1638374880000|2021-12-01 16:08:00|10583.3|10568.3|10583.3|10568.3|10583.3|10568.3|10583.3|10568.3|5
1638374890000|2021-12-01 16:08:10|10582.8|10567.8|10582.8|10567.8|10582.8|10567.8|10582.8|10567.8|4
1638374910000|2021-12-01 16:08:30|||||||||1
1638374920000|2021-12-01 16:08:40|10582.3|10567.3|10582.3|10567.3|10582.3|10567.3|10582.3|10567.3|3
1638374930000|2021-12-01 16:08:50|||||||||2
1638374950000|2021-12-01 16:09:10|||||||||1
1638374960000|2021-12-01 16:09:20|10582.8|10567.8|10580.3|10565.3|10582.8|10567.8|10580.3|10565.3|10
1638374970000|2021-12-01 16:09:30|10580.2|10565.2|10578.3|10563.3|10580.2|10565.2|10578.3|10563.3|4
1638374980000|2021-12-01 16:09:40|||||||||1
1638374990000|2021-12-01 16:09:50|||||||||3
1638375000000|2021-12-01 16:10:00|10578.2|10563.2|10577.7|10562.7|10578.2|10563.2|10577.7|10562.7|2
1638375020000|2021-12-01 16:10:20|10581.7|10566.7|10578.2|10563.2|10581.7|10566.7|10578.2|10563.2|1
1638375030000|2021-12-01 16:10:30|10581.9|10566.9|10581.9|10566.9|10581.9|10566.9|10581.9|10566.9|15
1638375040000|2021-12-01 16:10:40|10582.3|10567.3|10582.3|10567.3|10582.3|10567.3|10582.3|10567.3|0
1638375050000|2021-12-01 16:10:50|10582.7|10567.7|10586.7|10571.7|10586.7|10571.7|10582.3|10567.3|11
1638375060000|2021-12-01 16:11:00|10586.8|10571.8|10587.7|10572.7|10587.8|10572.8|10586.8|10571.8|5
1638375070000|2021-12-01 16:11:10|10588.2|10573.2|10587.8|10572.8|10588.2|10573.2|10587.8|10572.8|3
1638375080000|2021-12-01 16:11:20|10588.2|10573.2|10588.3|10573.3|10588.3|10573.3|10588.2|10573.2|4
1638375090000|2021-12-01 16:11:30|10588.2|10573.2|10588.3|10573.3|10588.3|10573.3|10588.2|10573.2|1
1638375100000|2021-12-01 16:11:40|10588.2|10573.2|10588.3|10573.3|10588.3|10573.3|10588.2|10573.2|2
1638375110000|2021-12-01 16:11:50|10588.2|10573.2|10587.7|10572.7|10588.2|10573.2|10587.7|10572.7|1
1638375120000|2021-12-01 16:12:00|10588.2|10573.2|10586.8|10571.8|10588.2|10573.2|10586.8|10571.8|4
1638375130000|2021-12-01 16:12:10|10584.2|10569.2|10580.7|10565.7|10584.2|10569.2|10580.7|10565.7|1
1638375150000|2021-12-01 16:12:30|||||||||2
1638375170000|2021-12-01 16:12:50|||||||||1
1638375180000|2021-12-01 16:13:00|10581.2|10566.2|10581.2|10566.2|10581.2|10566.2|10581.2|10566.2|1
1638375190000|2021-12-01 16:13:10|||||||||8
1638375200000|2021-12-01 16:13:20|10581.3|10566.3|10580.7|10565.7|10581.3|10566.3|10580.2|10565.2|6
1638375210000|2021-12-01 16:13:30|10580.2|10565.2|10579.7|10564.7|10580.2|10565.2|10578.7|10563.7|8
1638375220000|2021-12-01 16:13:40|10579.8|10564.8|10579.8|10564.8|10579.8|10564.8|10579.8|10564.8|1
1638375230000|2021-12-01 16:13:50|||||||||3
1638375240000|2021-12-01 16:14:00|||||||||1
1638375250000|2021-12-01 16:14:10|10579.3|10564.3|10577.8|10562.8|10579.3|10564.3|10577.8|10562.8|4
1638375270000|2021-12-01 16:14:30|10578.3|10563.3|10581.2|10566.2|10581.2|10566.2|10578.3|10563.3|8
1638375280000|2021-12-01 16:14:40|||||||||1
1638375290000|2021-12-01 16:14:50|10582.2|10567.2|10582.7|10567.7|10582.7|10567.7|10582.2|10567.2|6
1638375300000|2021-12-01 16:15:00|10582.2|10567.2|10580.1|10565.1|10582.2|10567.2|10580.1|10565.1|3
1638375310000|2021-12-01 16:15:10|10578.6|10563.6|10578.6|10563.6|10578.6|10563.6|10578.6|10563.6|1
1638375330000|2021-12-01 16:15:30|||||||||1
1638375340000|2021-12-01 16:15:40|10585.1|10570.1|10581.2|10566.2|10585.1|10570.1|10581.2|10566.2|11
1638375350000|2021-12-01 16:15:50|10581.1|10566.1|10581.1|10566.1|10581.1|10566.1|10581.1|10566.1|2
1638375370000|2021-12-01 16:16:10|||||||||3
1638375390000|2021-12-01 16:16:30|10580.6|10565.6|10583.1|10568.1|10583.1|10568.1|10580.6|10565.6|12
1638375400000|2021-12-01 16:16:40|10584.1|10569.1|10583.5|10568.5|10584.1|10569.1|10583.1|10568.1|2
1638375410000|2021-12-01 16:16:50|10583.6|10568.6|10583.1|10568.1|10583.7|10568.7|10583.1|10568.1|4
1638375420000|2021-12-01 16:17:00|10583.2|10568.2|10583|10568|10583.2|10568.2|10582.6|10567.6|4
1638375430000|2021-12-01 16:17:10|10583.1|10568.1|10582.6|10567.6|10583.1|10568.1|10582.6|10567.6|1
1638375440000|2021-12-01 16:17:20|10582.2|10567.2|10582.1|10567.1|10582.2|10567.2|10582.1|10567.1|2
1638375450000|2021-12-01 16:17:30|10580.6|10565.6|10576.8|10561.8|10580.6|10565.6|10576.8|10561.8|1
1638375460000|2021-12-01 16:17:40|10576.6|10561.6|10575.2|10560.2|10576.6|10561.6|10575.2|10560.2|1
1638375470000|2021-12-01 16:17:50|||||||||1
1638375480000|2021-12-01 16:18:00|10574.2|10559.2|10572.2|10557.2|10574.2|10559.2|10572.2|10557.2|2
1638375500000|2021-12-01 16:18:20|10575.2|10560.2|10575.2|10560.2|10575.2|10560.2|10575.2|10560.2|7
1638375510000|2021-12-01 16:18:30|10575.3|10560.3|10580.2|10565.2|10582.2|10567.2|10575.3|10560.3|2
1638375530000|2021-12-01 16:18:50|10580.3|10565.3|10582.2|10567.2|10582.2|10567.2|10580.3|10565.3|7
1638375540000|2021-12-01 16:19:00|10581.7|10566.7|10577.2|10562.2|10581.7|10566.7|10577.2|10562.2|1
1638375560000|2021-12-01 16:19:20|||||||||3
1638375570000|2021-12-01 16:19:30|10581.1|10566.1|10580.6|10565.6|10581.1|10566.1|10580.6|10565.6|3
1638375580000|2021-12-01 16:19:40|10581.2|10566.2|10583.7|10568.7|10583.7|10568.7|10581.2|10566.2|21
1638375590000|2021-12-01 16:19:50|||||||||1
1638375620000|2021-12-01 16:20:20|10584.7|10569.7|10584.7|10569.7|10584.7|10569.7|10584.7|10569.7|0
1638375630000|2021-12-01 16:20:30|||||||||3
1638375640000|2021-12-01 16:20:40|10588.7|10573.7|10589.1|10574.1|10589.1|10574.1|10588.6|10573.6|4
1638375660000|2021-12-01 16:21:00|||||||||1
1638375680000|2021-12-01 16:21:20|10587.6|10572.6|10587.6|10572.6|10587.6|10572.6|10587.6|10572.6|4
1638375690000|2021-12-01 16:21:30|10587.5|10572.5|10587.5|10572.5|10587.5|10572.5|10587.5|10572.5|1
1638375700000|2021-12-01 16:21:40|10586|10571|10586|10571|10586|10571|10586|10571|2
1638375710000|2021-12-01 16:21:50|||||||||1
1638375720000|2021-12-01 16:22:00|10584|10569|10580.7|10565.7|10584|10569|10580.7|10565.7|5
1638375730000|2021-12-01 16:22:10|10580.6|10565.6|10580.6|10565.6|10580.6|10565.6|10580.6|10565.6|0
1638375740000|2021-12-01 16:22:20|10580|10565|10580|10565|10580|10565|10580|10565|1
1638375750000|2021-12-01 16:22:30|10579.6|10564.6|10577|10562|10579.6|10564.6|10577|10562|7
1638375760000|2021-12-01 16:22:40|10576.6|10561.6|10576|10561|10576.6|10561.6|10575.1|10560.1|2
1638375770000|2021-12-01 16:22:50|10576.5|10561.5|10576|10561|10576.9|10561.9|10576|10561|2
1638375780000|2021-12-01 16:23:00|10574.2|10559.2|10574.1|10559.1|10574.2|10559.2|10574.1|10559.1|7
1638375790000|2021-12-01 16:23:10|10573.7|10558.7|10575.1|10560.1|10576.1|10561.1|10573.7|10558.7|1
1638375800000|2021-12-01 16:23:20|10574.6|10559.6|10574.6|10559.6|10574.6|10559.6|10574.6|10559.6|0
1638375810000|2021-12-01 16:23:30|10572.8|10557.8|10572.7|10557.7|10572.8|10557.8|10572.7|10557.7|3
1638375830000|2021-12-01 16:23:50|||||||||1
1638375850000|2021-12-01 16:24:10|10572.2|10557.2|10571.7|10556.7|10572.2|10557.2|10571.7|10556.7|0
1638375860000|2021-12-01 16:24:20|10571.2|10556.2|10570.6|10555.6|10571.2|10556.2|10570.6|10555.6|4
1638375880000|2021-12-01 16:24:40|10570.2|10555.2|10570.2|10555.2|10570.2|10555.2|10570.2|10555.2|4
1638375890000|2021-12-01 16:24:50|10570.1|10555.1|10570.1|10555.1|10570.1|10555.1|10570.1|10555.1|1
1638375900000|2021-12-01 16:25:00|10569.7|10554.7|10566.6|10551.6|10569.7|10554.7|10566.6|10551.6|2
1638375910000|2021-12-01 16:25:10|10566.7|10551.7|10566.2|10551.2|10567.1|10552.1|10566.2|10551.2|3
1638375920000|2021-12-01 16:25:20|||||||||2
1638375930000|2021-12-01 16:25:30|||||||||3
1638375940000|2021-12-01 16:25:40|10567.1|10552.1|10563.7|10548.7|10567.2|10552.2|10563.7|10548.7|8
1638375950000|2021-12-01 16:25:50|10562.8|10547.8|10562.8|10547.8|10562.8|10547.8|10562.8|10547.8|0
1638375960000|2021-12-01 16:26:00|10562.7|10547.7|10562.7|10547.7|10564.2|10549.2|10562.7|10547.7|24
1638375970000|2021-12-01 16:26:10|10561.3|10546.3|10559.8|10544.8|10561.3|10546.3|10559.7|10544.7|7
1638375980000|2021-12-01 16:26:20|10559.7|10544.7|10558.7|10543.7|10559.7|10544.7|10558.7|10543.7|1
1638375990000|2021-12-01 16:26:30|10558.6|10543.6|10558.2|10543.2|10558.6|10543.6|10558.2|10543.2|1
1638376000000|2021-12-01 16:26:40|||||||||2
1638376010000|2021-12-01 16:26:50|10558.6|10543.6|10558.6|10543.6|10558.7|10543.7|10558.6|10543.6|4
1638376020000|2021-12-01 16:27:00|10558.1|10543.1|10557.6|10542.6|10558.1|10543.1|10557.6|10542.6|3
1638376030000|2021-12-01 16:27:10|10558.6|10543.6|10558.6|10543.6|10558.6|10543.6|10558.6|10543.6|2
1638376040000|2021-12-01 16:27:20|10559.1|10544.1|10559.1|10544.1|10559.1|10544.1|10559.1|10544.1|5
1638376050000|2021-12-01 16:27:30|10559.6|10544.6|10562.5|10547.5|10562.5|10547.5|10559.2|10544.2|10
1638376060000|2021-12-01 16:27:40|10564.4|10549.4|10563.9|10548.9|10564.4|10549.4|10563.9|10548.9|5
1638376120000|2021-12-01 16:28:40|||||||||1
1638376130000|2021-12-01 16:28:50|10561.9|10546.9|10561.9|10546.9|10562.4|10547.4|10561.9|10546.9|2
1638376140000|2021-12-01 16:29:00|10563.8|10548.8|10573|10558|10573|10558|10563.8|10548.8|3
1638376150000|2021-12-01 16:29:10|10577.1|10562.1|10577|10562|10578.3|10563.3|10577|10562|4
1638376160000|2021-12-01 16:29:20|10576.5|10561.5|10576.5|10561.5|10576.5|10561.5|10576|10561|0
1638376170000|2021-12-01 16:29:30|10577.4|10562.4|10577.5|10562.5|10578|10563|10577.4|10562.4|2
1638376180000|2021-12-01 16:29:40|10576.5|10561.5|10576.5|10561.5|10576.5|10561.5|10576.5|10561.5|1
1638376190000|2021-12-01 16:29:50|10576.9|10561.9|10576.5|10561.5|10577.5|10562.5|10576.5|10561.5|1
1638376200000|2021-12-01 16:30:00|10576|10561|10574|10559|10576|10561|10574|10559|0
1638376210000|2021-12-01 16:30:10|10573.5|10558.5|10573.5|10558.5|10573.5|10558.5|10573.5|10558.5|1
1638376230000|2021-12-01 16:30:30|10572.1|10557.1|10565|10550|10572.1|10557.1|10565|10550|5
1638376240000|2021-12-01 16:30:40|10563|10548|10559|10544|10563|10548|10558.6|10543.6|8
1638376260000|2021-12-01 16:31:00|10565.6|10550.6|10561.6|10546.6|10565.6|10550.6|10561.6|10546.6|9
1638376270000|2021-12-01 16:31:10|10562.5|10547.5|10564.2|10549.2|10566.5|10551.5|10562.5|10547.5|1
1638376280000|2021-12-01 16:31:20|10564|10549|10565|10550|10565|10550|10564|10549|1
1638376290000|2021-12-01 16:31:30|10563.5|10548.5|10563|10548|10565.5|10550.5|10563|10548|5
1638376300000|2021-12-01 16:31:40|10565.1|10550.1|10562.1|10547.1|10565.1|10550.1|10560.1|10545.1|12
1638376310000|2021-12-01 16:31:50|||||||||1
1638376320000|2021-12-01 16:32:00|10564|10549|10564|10549|10564|10549|10564|10549|2
1638376330000|2021-12-01 16:32:10|10564.1|10549.1|10565.1|10550.1|10565.1|10550.1|10564.1|10549.1|3
1638376340000|2021-12-01 16:32:20|10566.1|10551.1|10566.1|10551.1|10566.1|10551.1|10566.1|10551.1|1
1638376350000|2021-12-01 16:32:30|10565.2|10550.2|10565.1|10550.1|10565.6|10550.6|10565.1|10550.1|5
1638376360000|2021-12-01 16:32:40|10564.6|10549.6|10564.1|10549.1|10564.6|10549.6|10564.1|10549.1|0
1638376370000|2021-12-01 16:32:50|10564.6|10549.6|10564.6|10549.6|10564.6|10549.6|10564.6|10549.6|1
1638376380000|2021-12-01 16:33:00|10566.1|10551.1|10568.6|10553.6|10568.6|10553.6|10566.1|10551.1|8
1638376410000|2021-12-01 16:33:30|||||||||1
1638376440000|2021-12-01 16:34:00|10570.8|10555.8|10566.6|10551.6|10570.8|10555.8|10566.6|10551.6|5
1638376460000|2021-12-01 16:34:20|10566.1|10551.1|10565.6|10550.6|10566.1|10551.1|10565.6|10550.6|4
1638376470000|2021-12-01 16:34:30|||||||||1
1638376480000|2021-12-01 16:34:40|10564.7|10549.7|10566.1|10551.1|10566.1|10551.1|10564.7|10549.7|8
1638376500000|2021-12-01 16:35:00|10566.6|10551.6|10567.1|10552.1|10567.1|10552.1|10565.6|10550.6|2
1638376510000|2021-12-01 16:35:10|10566.6|10551.6|10568.6|10553.6|10568.6|10553.6|10566.6|10551.6|16
1638376530000|2021-12-01 16:35:30|10569.1|10554.1|10569.6|10554.6|10569.6|10554.6|10569.1|10554.1|15
1638376540000|2021-12-01 16:35:40|10570.1|10555.1|10570.1|10555.1|10570.1|10555.1|10570.1|10555.1|2
1638376550000|2021-12-01 16:35:50|10570.6|10555.6|10570.6|10555.6|10570.6|10555.6|10570.6|10555.6|0
1638376560000|2021-12-01 16:36:00|10569.6|10554.6|10574.1|10559.1|10574.1|10559.1|10569.6|10554.6|14
1638376570000|2021-12-01 16:36:10|10574.6|10559.6|10578.1|10563.1|10578.1|10563.1|10574.6|10559.6|5
1638376580000|2021-12-01 16:36:20|10578.6|10563.6|10578.6|10563.6|10578.6|10563.6|10578.6|10563.6|1
1638376590000|2021-12-01 16:36:30|10577.3|10562.3|10577.1|10562.1|10577.3|10562.3|10577.1|10562.1|1
1638376600000|2021-12-01 16:36:40|||||||||1
1638376620000|2021-12-01 16:37:00|10576.6|10561.6|10576.2|10561.2|10576.6|10561.6|10576.2|10561.2|1
1638376630000|2021-12-01 16:37:10|10575.7|10560.7|10575.1|10560.1|10575.7|10560.7|10572.6|10557.6|5
1638376650000|2021-12-01 16:37:30|||||||||2
1638376660000|2021-12-01 16:37:40|||||||||1
1638376670000|2021-12-01 16:37:50|||||||||1
1638376680000|2021-12-01 16:38:00|10574.1|10559.1|10573.6|10558.6|10574.1|10559.1|10573.6|10558.6|0
1638376690000|2021-12-01 16:38:10|10573.1|10558.1|10572.6|10557.6|10573.1|10558.1|10572.6|10557.6|2
1638376710000|2021-12-01 16:38:30|10575.1|10560.1|10578.1|10563.1|10578.6|10563.6|10575.1|10560.1|5
1638376720000|2021-12-01 16:38:40|||||||||1
1638376740000|2021-12-01 16:39:00|10578.4|10563.4|10585.6|10570.6|10585.6|10570.6|10578.4|10563.4|12
1638376750000|2021-12-01 16:39:10|||||||||1
1638376770000|2021-12-01 16:39:30|10584.6|10569.6|10584.1|10569.1|10584.6|10569.6|10584.1|10569.1|7
1638376780000|2021-12-01 16:39:40|||||||||1
1638376790000|2021-12-01 16:39:50|10583.6|10568.6|10579.1|10564.1|10583.6|10568.6|10579.1|10564.1|7
1638376800000|2021-12-01 16:40:00|10581.4|10566.4|10581.6|10566.6|10581.6|10566.6|10581.4|10566.4|0
1638376820000|2021-12-01 16:40:20|10583.1|10568.1|10583.1|10568.1|10583.1|10568.1|10582.6|10567.6|15
1638376850000|2021-12-01 16:40:50|||||||||1
1638376860000|2021-12-01 16:41:00|10584.4|10569.4|10586.1|10571.1|10588.6|10573.6|10584.4|10569.4|9
1638376870000|2021-12-01 16:41:10|10586.6|10571.6|10586.6|10571.6|10586.6|10571.6|10586.6|10571.6|0
1638376880000|2021-12-01 16:41:20|||||||||1
1638376890000|2021-12-01 16:41:30|10585.1|10570.1|10586.1|10571.1|10588.4|10573.4|10585.1|10570.1|1
1638376910000|2021-12-01 16:41:50|||||||||1
1638376920000|2021-12-01 16:42:00|||||||||5
1638376930000|2021-12-01 16:42:10|10586|10571|10586|10571|10586|10571|10586|10571|5
1638376950000|2021-12-01 16:42:30|10586.1|10571.1|10586.1|10571.1|10586.1|10571.1|10585.2|10570.2|6
1638376960000|2021-12-01 16:42:40|10586.6|10571.6|10586.6|10571.6|10586.6|10571.6|10586.6|10571.6|0
1638376970000|2021-12-01 16:42:50|10587.6|10572.6|10587.1|10572.1|10587.6|10572.6|10586.6|10571.6|1
1638376980000|2021-12-01 16:43:00|10586.6|10571.6|10588.1|10573.1|10588.1|10573.1|10586.6|10571.6|6
1638376990000|2021-12-01 16:43:10|10588.6|10573.6|10588.5|10573.5|10588.6|10573.6|10587.1|10572.1|5
1638377000000|2021-12-01 16:43:20|10588.6|10573.6|10611.5|10596.5|10612.4|10597.4|10588.6|10573.6|15
1638377010000|2021-12-01 16:43:30|10611.4|10596.4|10609.4|10594.4|10612.4|10597.4|10608.9|10593.9|4
1638377020000|2021-12-01 16:43:40|10606.2|10591.2|10606|10591|10606.2|10591.2|10606|10591|4
1638377040000|2021-12-01 16:44:00|10606.5|10591.5|10606.5|10591.5|10607|10592|10606.5|10591.5|2
1638377050000|2021-12-01 16:44:10|10606.4|10591.4|10605.5|10590.5|10606.4|10591.4|10605.5|10590.5|5
1638377070000|2021-12-01 16:44:30|10606.4|10591.4|10605|10590|10607.9|10592.9|10605|10590|7
1638377080000|2021-12-01 16:44:40|10604.5|10589.5|10602|10587|10604.5|10589.5|10600.5|10585.5|6
1638377110000|2021-12-01 16:45:10|10601.8|10586.8|10596.5|10581.5|10601.8|10586.8|10596.5|10576|2
1638377120000|2021-12-01 16:45:20|10596.4|10581.4|10587|10572|10596.4|10581.4|10586.9|10571.9|6
1638377130000|2021-12-01 16:45:30|10586.9|10571.9|10582|10567|10586.9|10571.9|10582|10567|0
1638377140000|2021-12-01 16:45:40|10581.9|10566.9|10581.5|10566.5|10581.9|10566.9|10581.5|10566.5|0
1638377150000|2021-12-01 16:45:50|10589.7|10564.7|10589|10564|10590|10565|10589|10564|6
1638377160000|2021-12-01 16:46:00|10584.5|10569.5|10584|10569|10584.5|10569.5|10584|10569|0
1638377170000|2021-12-01 16:46:10|10584.5|10569.5|10598.3|10583.3|10599.8|10584.8|10584.5|10569.5|10
1638377180000|2021-12-01 16:46:20|10597.8|10582.8|10597.8|10582.8|10597.8|10582.8|10597.8|10582.8|6
1638377190000|2021-12-01 16:46:30|10597.9|10582.9|10597.9|10582.9|10597.9|10582.9|10597.9|10582.9|1
1638377200000|2021-12-01 16:46:40|10597.8|10582.8|10596.4|10581.4|10597.8|10582.8|10596.4|10581.4|2
1638377210000|2021-12-01 16:46:50|10592.5|10577.5|10592.5|10577.5|10592.5|10577.5|10592.5|10577.5|8
1638377220000|2021-12-01 16:47:00|10587.5|10572.5|10587|10572|10587.5|10572.5|10587|10572|0
1638377230000|2021-12-01 16:47:10|10595.8|10580.8|10597.9|10582.9|10597.9|10582.9|10595.8|10580.8|9
1638377240000|2021-12-01 16:47:20|10598.4|10583.4|10598.9|10583.9|10598.9|10583.9|10598.4|10583.4|0
1638377250000|2021-12-01 16:47:30|10598.5|10583.5|10598.4|10583.4|10598.5|10583.5|10598.4|10583.4|0
1638377260000|2021-12-01 16:47:40|10597.4|10582.4|10597.4|10582.4|10597.4|10582.4|10597.4|10582.4|6
1638377270000|2021-12-01 16:47:50|10596.9|10581.9|10596.9|10581.9|10596.9|10581.9|10596.9|10581.9|0
1638377280000|2021-12-01 16:48:00|10593.7|10578.7|10585.9|10570.9|10593.7|10578.7|10585.9|10570.9|8
1638377310000|2021-12-01 16:48:30|10587.7|10572.7|10587.9|10572.9|10587.9|10572.9|10587.7|10572.7|3
1638377320000|2021-12-01 16:48:40|10588|10573|10596.4|10581.4|10596.4|10581.4|10588|10573|8
1638377330000|2021-12-01 16:48:50|10594.1|10579.1|10598.9|10583.9|10598.9|10583.9|10593.9|10578.9|5
1638377340000|2021-12-01 16:49:00|10591.9|10576.9|10591.9|10576.9|10591.9|10576.9|10591.9|10576.9|3
1638377350000|2021-12-01 16:49:10|10592|10577|10592.9|10577.9|10592.9|10577.9|10592|10577|2
1638377360000|2021-12-01 16:49:20|10598.9|10583.9|10599.4|10584.4|10599.4|10584.4|10598.9|10583.9|8
1638377380000|2021-12-01 16:49:40|||||||||1
1638377390000|2021-12-01 16:49:50|10598.9|10583.9|10598.9|10583.9|10598.9|10583.9|10598.9|10583.9|0
1638377400000|2021-12-01 16:50:00|10597.4|10582.4|10597.4|10582.4|10597.4|10582.4|10597.4|10582.4|0
1638377410000|2021-12-01 16:50:10|10596.9|10581.9|10592.4|10577.4|10596.9|10581.9|10592.4|10577.4|0
1638377430000|2021-12-01 16:50:30|10588|10573|10588|10573|10588|10573|10588|10573|0
1638377440000|2021-12-01 16:50:40|10587.9|10572.9|10591.5|10576.5|10591.5|10576.5|10587.9|10572.9|9
1638377450000|2021-12-01 16:50:50|10590.9|10575.9|10591|10576|10591|10576|10590.9|10575.9|3
1638377460000|2021-12-01 16:51:00|10590.9|10575.9|10590.9|10575.9|10590.9|10575.9|10590.9|10575.9|0
1638377470000|2021-12-01 16:51:10|10591|10576|10591|10576|10591|10576|10591|10576|0
1638377500000|2021-12-01 16:51:40|10591.5|10576.5|10591.5|10576.5|10591.5|10576.5|10591.5|10576.5|0
1638377520000|2021-12-01 16:52:00|10591|10576|10585.5|10570.5|10591|10576|10585.5|10570.5|2
1638377530000|2021-12-01 16:52:10|10588|10573|10587.5|10572.5|10588|10573|10587.5|10572.5|14
1638377540000|2021-12-01 16:52:20|10587|10572|10590|10575|10592|10577|10587|10572|3
1638377550000|2021-12-01 16:52:30|10589.5|10574.5|10589.5|10574.5|10589.5|10574.5|10589.5|10574.5|0
1638377560000|2021-12-01 16:52:40|10590|10575|10590.5|10575.5|10590.5|10575.5|10590|10575|0
1638377580000|2021-12-01 16:53:00|10588.2|10573.2|10588|10573|10588.2|10573.2|10588|10573|0
1638377620000|2021-12-01 16:53:40|10588.5|10573.5|10594.5|10579.5|10594.5|10579.5|10588.5|10573.5|13
1638377630000|2021-12-01 16:53:50|||||||||1
1638377640000|2021-12-01 16:54:00|10596|10581|10596|10581|10596|10581|10596|10581|0
1638377660000|2021-12-01 16:54:20|10594.5|10579.5|10594.5|10579.5|10594.5|10579.5|10594.5|10579.5|2
1638377670000|2021-12-01 16:54:30|10593.6|10578.6|10593.6|10578.6|10593.6|10578.6|10593.6|10578.6|0
1638377680000|2021-12-01 16:54:40|10593.5|10578.5|10593.6|10578.6|10593.6|10578.6|10593.5|10578.5|1
1638377690000|2021-12-01 16:54:50|10593.5|10578.5|10594.1|10579.1|10594.1|10579.1|10593.5|10578.5|14
1638377700000|2021-12-01 16:55:00|10595.4|10580.4|10594.6|10579.6|10597.5|10582.5|10594.6|10579.6|14
1638377710000|2021-12-01 16:55:10|||||||||1
1638377720000|2021-12-01 16:55:20|10594.1|10579.1|10593.9|10578.9|10594.1|10579.1|10593.9|10578.9|18
1638377730000|2021-12-01 16:55:30|10593|10578|10592.4|10577.4|10593|10578|10592.4|10577.4|7
1638377740000|2021-12-01 16:55:40|10592.9|10577.9|10592.9|10577.9|10592.9|10577.9|10592.9|10577.9|4
1638377750000|2021-12-01 16:55:50|10592.4|10577.4|10592.5|10577.5|10592.5|10577.5|10592.4|10577.4|52
1638377770000|2021-12-01 16:56:10|10592.8|10577.8|10595.5|10580.5|10595.5|10580.5|10592.8|10577.8|7
1638377820000|2021-12-01 16:57:00|10594|10579|10593.5|10578.5|10594|10579|10593.1|10578.1|3
1638377830000|2021-12-01 16:57:10|||||||||1
1638377840000|2021-12-01 16:57:20|||||||||2
1638377850000|2021-12-01 16:57:30|10593|10578|10588.1|10573.1|10593|10578|10588.1|10573.1|7
1638377860000|2021-12-01 16:57:40|10588|10573|10588|10573|10588|10573|10588|10573|0
1638377870000|2021-12-01 16:57:50|10587.1|10572.1|10588|10573|10588|10573|10586.5|10571.5|3
1638377880000|2021-12-01 16:58:00|10587.5|10572.5|10586|10571|10589.4|10574.4|10586|10571|4
1638377890000|2021-12-01 16:58:10|10586.5|10571.5|10586.5|10571.5|10586.5|10571.5|10586.5|10571.5|0
1638377900000|2021-12-01 16:58:20|10590.5|10575.5|10590.5|10575.5|10591|10576|10590.5|10575.5|6
1638377910000|2021-12-01 16:58:30|10590.1|10575.1|10590.5|10575.5|10590.5|10575.5|10590|10575|0
1638377920000|2021-12-01 16:58:40|10590|10575|10589.5|10574.5|10590|10575|10588.6|10573.6|1
1638377930000|2021-12-01 16:58:50|10590|10575|10590|10575|10590|10575|10590|10575|0
1638377940000|2021-12-01 16:59:00|10590.5|10575.5|10590.5|10575.5|10590.5|10575.5|10590|10575|0
1638377970000|2021-12-01 16:59:30|10590.4|10575.4|10589.1|10574.1|10590.4|10575.4|10589.1|10574.1|2
1638377980000|2021-12-01 16:59:40|10589|10574|10589|10574|10589|10574|10589|10574|0
1638377990000|2021-12-01 16:59:50|10588.5|10573.5|10586.1|10571.1|10589.5|10574.5|10586.1|10571.1|5
1638378000000|2021-12-01 17:00:00|10586|10571|10586|10571|10586|10571|10586|10571|0
1638378010000|2021-12-01 17:00:10|||||||||2
1638378020000|2021-12-01 17:00:20|||||||||7
1638378030000|2021-12-01 17:00:30|||||||||4
1638378050000|2021-12-01 17:00:50|10589.4|10574.4|10588.9|10573.9|10589.4|10574.4|10588.9|10573.9|24
1638378060000|2021-12-01 17:01:00|10589|10574|10589|10574|10589|10574|10589|10574|3
1638378070000|2021-12-01 17:01:10|10588.5|10573.5|10588.5|10573.5|10588.5|10573.5|10588.5|10573.5|0
1638378080000|2021-12-01 17:01:20|10588|10573|10588|10573|10588|10573|10588|10573|0
1638378090000|2021-12-01 17:01:30|10587.9|10572.9|10587.9|10572.9|10587.9|10572.9|10587.9|10572.9|1
1638378100000|2021-12-01 17:01:40|10587.4|10572.4|10587.4|10572.4|10587.4|10572.4|10587.4|10572.4|2
1638378110000|2021-12-01 17:01:50|10587|10572|10586|10571|10587|10572|10586|10571|2
1638378120000|2021-12-01 17:02:00|10584.5|10569.5|10584.5|10569.5|10584.5|10569.5|10584.5|10569.5|2
1638378130000|2021-12-01 17:02:10|10584|10569|10584|10569|10584.6|10569.6|10584|10569|4
1638378140000|2021-12-01 17:02:20|10582.9|10567.9|10583.4|10568.4|10583.4|10568.4|10582.9|10567.9|2
1638378150000|2021-12-01 17:02:30|10583.5|10568.5|10582|10567|10583.5|10568.5|10582|10567|1
1638378160000|2021-12-01 17:02:40|10581.1|10566.1|10585.4|10570.4|10586.4|10571.4|10581|10566|10
1638378170000|2021-12-01 17:02:50|||||||||1
1638378190000|2021-12-01 17:03:10|10584.9|10569.9|10584.9|10569.9|10584.9|10569.9|10584.9|10569.9|2
1638378200000|2021-12-01 17:03:20|10584.4|10569.4|10584.4|10569.4|10584.4|10569.4|10584.4|10569.4|0
1638378220000|2021-12-01 17:03:40|10583.9|10568.9|10583.9|10568.9|10583.9|10568.9|10583.9|10568.9|3
1638378240000|2021-12-01 17:04:00|10583.4|10568.4|10583.4|10568.4|10583.4|10568.4|10583.4|10568.4|2
1638378260000|2021-12-01 17:04:20|||||||||1
1638378270000|2021-12-01 17:04:30|10583|10568|10582.9|10567.9|10583|10568|10582.9|10567.9|0
1638378280000|2021-12-01 17:04:40|||||||||1
1638378290000|2021-12-01 17:04:50|||||||||5
1638378300000|2021-12-01 17:05:00|10583|10568|10581.4|10566.4|10583|10568|10581.4|10566.4|4
1638378310000|2021-12-01 17:05:10|10581.6|10566.6|10584.5|10569.5|10584.5|10569.5|10581.6|10566.6|5
1638378320000|2021-12-01 17:05:20|10584.4|10569.4|10582.1|10567.1|10584.4|10569.4|10582.1|10567.1|5
1638378330000|2021-12-01 17:05:30|10582|10567|10580.6|10565.6|10582|10567|10580.6|10565.6|1
1638378340000|2021-12-01 17:05:40|10578.6|10563.6|10573.5|10558.5|10578.6|10563.6|10573|10558|6
1638378350000|2021-12-01 17:05:50|10573.1|10558.1|10573.1|10558.1|10573.5|10558.5|10573|10558|0
1638378360000|2021-12-01 17:06:00|10573|10558|10575|10560|10575.5|10560.5|10572|10557|11
1638378370000|2021-12-01 17:06:10|10574.1|10559.1|10574|10559|10574.1|10559.1|10574|10559|0
1638378390000|2021-12-01 17:06:30|10572.5|10557.5|10572.5|10557.5|10572.5|10557.5|10572.5|10557.5|1
1638378400000|2021-12-01 17:06:40|10572|10557|10572|10557|10572|10557|10572|10557|1
1638378410000|2021-12-01 17:06:50|10571.5|10556.5|10572|10557|10572|10557|10571.5|10556.5|5
1638378420000|2021-12-01 17:07:00|10571.5|10556.5|10564.5|10549.5|10571.5|10556.5|10564.5|10549.5|9
1638378430000|2021-12-01 17:07:10|10559|10544|10552.1|10537.1|10559|10544|10552.1|10537.1|18
1638378440000|2021-12-01 17:07:20|10551.1|10536.1|10553|10538|10553|10538|10551.1|10536.1|10
1638378450000|2021-12-01 17:07:30|10553.1|10538.1|10553.5|10538.5|10553.5|10538.5|10552.6|10537.6|4
1638378460000|2021-12-01 17:07:40|10553.3|10538.3|10551.5|10536.5|10553.3|10538.3|10551.5|10536.5|33
1638378470000|2021-12-01 17:07:50|10552|10537|10551.1|10536.1|10552|10537|10551.1|10536.1|1
1638378480000|2021-12-01 17:08:00|10551.5|10536.5|10551.6|10536.6|10551.6|10536.6|10551.5|10536.5|0
1638378500000|2021-12-01 17:08:20|10551.1|10536.1|10551.1|10536.1|10551.1|10536.1|10551.1|10536.1|10
1638378520000|2021-12-01 17:08:40|10551.6|10536.6|10551.1|10536.1|10551.6|10536.6|10551.1|10536.1|2
1638378550000|2021-12-01 17:09:10|10550.6|10535.6|10547.6|10532.6|10550.6|10535.6|10547.6|10532.6|13
1638378560000|2021-12-01 17:09:20|10548.1|10533.1|10548.1|10533.1|10548.1|10533.1|10548.1|10533.1|0
1638378580000|2021-12-01 17:09:40|10548|10533|10548|10533|10548.1|10533.1|10547.5|10532.5|8
1638378600000|2021-12-01 17:10:00|10547|10532|10546.4|10531.4|10547|10532|10545.5|10530.5|4
1638378610000|2021-12-01 17:10:10|10546.5|10531.5|10546.5|10531.5|10546.5|10531.5|10546.5|10531.5|2
1638378640000|2021-12-01 17:10:40|10546|10531|10538.6|10523.6|10546|10531|10538.6|10523.6|36
1638378650000|2021-12-01 17:10:50|10538.1|10523.1|10538.5|10523.5|10538.5|10523.5|10537|10522|8
1638378660000|2021-12-01 17:11:00|10539.4|10524.4|10539.5|10524.5|10539.5|10524.5|10539.4|10524.4|1
1638378670000|2021-12-01 17:11:10|10539.1|10524.1|10540|10525|10540|10525|10539.1|10524.1|0
1638378680000|2021-12-01 17:11:20|10540.1|10525.1|10539|10524|10540.1|10525.1|10539|10524|4
1638378690000|2021-12-01 17:11:30|10541.5|10526.5|10538.5|10523.5|10541.5|10526.5|10538.5|10523.5|8
1638378700000|2021-12-01 17:11:40|10539.4|10524.4|10539.5|10524.5|10539.5|10524.5|10539.4|10524.4|1
1638378710000|2021-12-01 17:11:50|10539.9|10524.9|10540|10525|10540|10525|10539.9|10524.9|2
1638378720000|2021-12-01 17:12:00|10538.5|10523.5|10537|10522|10538.5|10523.5|10537|10522|5
1638378730000|2021-12-01 17:12:10|10536.5|10521.5|10536|10521|10536.5|10521.5|10536|10521|4
1638378740000|2021-12-01 17:12:20|10535|10520|10525.6|10510.6|10535|10520|10525.5|10510.5|14
1638378750000|2021-12-01 17:12:30|10525.5|10510.5|10525|10510|10526.5|10511.5|10525|10510|2
1638378760000|2021-12-01 17:12:40|10524.1|10509.1|10524.5|10509.5|10524.5|10509.5|10523.5|10508.5|11
1638378770000|2021-12-01 17:12:50|10523.6|10508.6|10524.5|10509.5|10524.5|10509.5|10523.6|10508.6|4
1638378780000|2021-12-01 17:13:00|10524.4|10509.4|10523.5|10508.5|10524.4|10509.4|10523.5|10508.5|1
1638378790000|2021-12-01 17:13:10|10524.5|10509.5|10524.5|10509.5|10525.4|10510.4|10524.5|10509.5|5
1638378800000|2021-12-01 17:13:20|||||||||1
1638378820000|2021-12-01 17:13:40|||||||||6
1638378830000|2021-12-01 17:13:50|10525.4|10510.4|10526.5|10511.5|10526.5|10511.5|10525.4|10510.4|9
1638378850000|2021-12-01 17:14:10|10526.6|10511.6|10526.1|10511.1|10526.6|10511.6|10526.1|10511.1|1
1638378870000|2021-12-01 17:14:30|10525.6|10510.6|10525.6|10510.6|10525.6|10510.6|10525.6|10510.6|0
1638378880000|2021-12-01 17:14:40|10525|10510|10525|10510|10525|10510|10525|10510|2
1638378890000|2021-12-01 17:14:50|10525.6|10510.6|10525.5|10510.5|10525.6|10510.6|10525.1|10510.1|9
1638378900000|2021-12-01 17:15:00|10526|10511|10526.1|10511.1|10527|10512|10526|10511|1
1638378910000|2021-12-01 17:15:10|10525.6|10510.6|10525.1|10510.1|10525.6|10510.6|10525.1|10510.1|1
1638378920000|2021-12-01 17:15:20|10525.5|10510.5|10525.6|10510.6|10525.6|10510.6|10525.5|10510.5|3
1638378930000|2021-12-01 17:15:30|10525.1|10510.1|10526.2|10511.2|10527.6|10512.6|10525.1|10510.1|8
1638378940000|2021-12-01 17:15:40|10527.6|10512.6|10528.6|10513.6|10529.6|10514.6|10526.6|10511.6|4
1638378950000|2021-12-01 17:15:50|10528.5|10513.5|10532.6|10517.6|10532.6|10517.6|10528.5|10513.5|23
1638378960000|2021-12-01 17:16:00|10533|10518|10538.6|10523.6|10538.6|10523.6|10533|10518|6
1638378970000|2021-12-01 17:16:10|10538|10523|10538.1|10523.1|10538.6|10523.6|10537|10522|0
1638379000000|2021-12-01 17:16:40|10538|10523|10538|10523|10538|10523|10538|10523|1
1638379010000|2021-12-01 17:16:50|||||||||1
1638379020000|2021-12-01 17:17:00|10537.6|10522.6|10534|10519|10537.6|10522.6|10534|10519|6
1638379040000|2021-12-01 17:17:20|||||||||1
1638379050000|2021-12-01 17:17:30|10533|10518|10533.5|10518.5|10533.5|10518.5|10533|10518|4
1638379060000|2021-12-01 17:17:40|10533.6|10518.6|10533.5|10518.5|10533.6|10518.6|10533.5|10518.5|3
1638379070000|2021-12-01 17:17:50|||||||||1
1638379080000|2021-12-01 17:18:00|||||||||1
1638379090000|2021-12-01 17:18:10|10533.6|10518.6|10534|10519|10534.5|10519.5|10533.6|10518.6|3
1638379110000|2021-12-01 17:18:30|10533.5|10518.5|10533.5|10518.5|10533.5|10518.5|10533.5|10518.5|0
1638379120000|2021-12-01 17:18:40|||||||||1
1638379130000|2021-12-01 17:18:50|||||||||1
1638379140000|2021-12-01 17:19:00|10532.5|10517.5|10532.5|10517.5|10532.5|10517.5|10532.5|10517.5|3
1638379150000|2021-12-01 17:19:10|||||||||2
1638379160000|2021-12-01 17:19:20|10531.5|10516.5|10531.5|10516.5|10531.5|10516.5|10531.5|10516.5|2
1638379170000|2021-12-01 17:19:30|||||||||4
1638379180000|2021-12-01 17:19:40|10526.6|10511.6|10524.5|10509.5|10526.6|10511.6|10524.5|10509.5|15
1638379190000|2021-12-01 17:19:50|||||||||1
1638379210000|2021-12-01 17:20:10|10524.4|10509.4|10524.4|10509.4|10524.4|10509.4|10524.4|10509.4|1
1638379220000|2021-12-01 17:20:20|10524|10509|10525.5|10510.5|10525.5|10510.5|10522.5|10507.5|13
1638379230000|2021-12-01 17:20:30|||||||||1
1638379240000|2021-12-01 17:20:40|10524.9|10509.9|10524.9|10509.9|10524.9|10509.9|10524.9|10509.9|5
1638379250000|2021-12-01 17:20:50|10525.4|10510.4|10524.4|10509.4|10525.5|10510.5|10523.9|10508.9|5
1638379260000|2021-12-01 17:21:00|10523.9|10508.9|10523.5|10508.5|10523.9|10508.9|10523.5|10508.5|1
1638379270000|2021-12-01 17:21:10|10521.5|10506.5|10523.9|10508.9|10523.9|10508.9|10521.5|10506.5|3
1638379280000|2021-12-01 17:21:20|10523.4|10508.4|10522.9|10507.9|10523.4|10508.4|10522.9|10507.9|2
1638379290000|2021-12-01 17:21:30|10523.4|10508.4|10523.4|10508.4|10523.4|10508.4|10523.4|10508.4|2
1638379300000|2021-12-01 17:21:40|10523|10508|10523|10508|10523|10508|10523|10508|2
1638379310000|2021-12-01 17:21:50|10522.9|10507.9|10522.9|10507.9|10522.9|10507.9|10522.9|10507.9|1
1638379320000|2021-12-01 17:22:00|10522.8|10507.8|10521.4|10506.4|10522.8|10507.8|10521.4|10506.4|4
1638379340000|2021-12-01 17:22:20|10521|10506|10520.4|10505.4|10521|10506|10520.4|10505.4|1
1638379350000|2021-12-01 17:22:30|||||||||1
1638379360000|2021-12-01 17:22:40|10520.2|10505.2|10522.3|10507.3|10522.3|10507.3|10520.2|10505.2|26
1638379370000|2021-12-01 17:22:50|10521.3|10506.3|10522.7|10507.7|10522.7|10507.7|10521.3|10506.3|3
1638379380000|2021-12-01 17:23:00|10522.9|10507.9|10523.3|10508.3|10523.3|10508.3|10522.9|10507.9|0
1638379400000|2021-12-01 17:23:20|10522.4|10507.4|10521.8|10506.8|10522.4|10507.4|10521.8|10506.8|1
1638379410000|2021-12-01 17:23:30|10520.9|10505.9|10520.9|10505.9|10520.9|10505.9|10520.9|10505.9|0
1638379430000|2021-12-01 17:23:50|10520.8|10505.8|10521.8|10506.8|10521.9|10506.9|10520.8|10505.8|10
1638379440000|2021-12-01 17:24:00|10521.9|10506.9|10523.3|10508.3|10523.8|10508.8|10521.9|10506.9|5
1638379450000|2021-12-01 17:24:10|10522.9|10507.9|10522.9|10507.9|10522.9|10507.9|10522.9|10507.9|0
1638379460000|2021-12-01 17:24:20|10522.8|10507.8|10522.4|10507.4|10522.8|10507.8|10522.4|10507.4|1
1638379470000|2021-12-01 17:24:30|10521.3|10506.3|10521.3|10506.3|10521.3|10506.3|10521.3|10506.3|2
1638379490000|2021-12-01 17:24:50|10522.9|10507.9|10522.8|10507.8|10522.9|10507.9|10522.8|10507.8|12
1638379500000|2021-12-01 17:25:00|10523.3|10508.3|10522.8|10507.8|10523.3|10508.3|10522.4|10507.4|8
1638379510000|2021-12-01 17:25:10|10523.4|10508.4|10523.4|10508.4|10523.4|10508.4|10523.4|10508.4|4
1638379520000|2021-12-01 17:25:20|10523.3|10508.3|10523.3|10508.3|10523.3|10508.3|10523.3|10508.3|1
1638379540000|2021-12-01 17:25:40|10523.4|10508.4|10523.4|10508.4|10523.4|10508.4|10523.4|10508.4|1
1638379550000|2021-12-01 17:25:50|10523.3|10508.3|10522.8|10507.8|10523.3|10508.3|10522.8|10507.8|2
1638379560000|2021-12-01 17:26:00|10521.9|10506.9|10521.8|10506.8|10521.9|10506.9|10521.8|10506.8|0
1638379570000|2021-12-01 17:26:10|10521.4|10506.4|10521.4|10506.4|10521.4|10506.4|10521.4|10506.4|3
1638379590000|2021-12-01 17:26:30|10522.9|10507.9|10523.4|10508.4|10523.5|10508.5|10522.9|10507.9|8
1638379600000|2021-12-01 17:26:40|10524.7|10509.7|10524.9|10509.9|10524.9|10509.9|10524|10509|2
1638379610000|2021-12-01 17:26:50|||||||||3
1638379630000|2021-12-01 17:27:10|10534.3|10519.3|10535.3|10520.3|10535.3|10520.3|10534.3|10519.3|24
1638379640000|2021-12-01 17:27:20|10535.7|10520.7|10538.4|10523.4|10538.9|10523.9|10535.7|10520.7|1
1638379650000|2021-12-01 17:27:30|||||||||2
1638379660000|2021-12-01 17:27:40|10538.3|10523.3|10538.3|10523.3|10538.3|10523.3|10538.3|10523.3|0
1638379670000|2021-12-01 17:27:50|10538.9|10523.9|10538.9|10523.9|10538.9|10523.9|10538.9|10523.9|54
1638379680000|2021-12-01 17:28:00|10536.9|10521.9|10532.6|10517.6|10536.9|10521.9|10532.6|10517.6|5
1638379690000|2021-12-01 17:28:10|10532.3|10517.3|10532.3|10517.3|10532.3|10517.3|10532.3|10517.3|0
1638379710000|2021-12-01 17:28:30|10530.9|10515.9|10530.8|10515.8|10530.9|10515.9|10530.8|10515.8|0
1638379730000|2021-12-01 17:28:50|10531.3|10516.3|10531.4|10516.4|10531.4|10516.4|10531.3|10516.3|1
1638379740000|2021-12-01 17:29:00|||||||||1
1638379750000|2021-12-01 17:29:10|10530.9|10515.9|10531|10516|10531|10516|10530.9|10515.9|0
1638379760000|2021-12-01 17:29:20|10531.4|10516.4|10534.9|10519.9|10534.9|10519.9|10531.4|10516.4|6
1638379770000|2021-12-01 17:29:30|10535.4|10520.4|10534.9|10519.9|10535.4|10520.4|10534.9|10519.9|0
1638379780000|2021-12-01 17:29:40|10534.4|10519.4|10534.4|10519.4|10534.4|10519.4|10534.4|10519.4|7
1638379790000|2021-12-01 17:29:50|10534.3|10519.3|10538.4|10523.4|10538.4|10523.4|10532.9|10517.9|17
1638379800000|2021-12-01 17:30:00|||||||||3
1638379810000|2021-12-01 17:30:10|10545.3|10530.3|10555.2|10540.2|10555.2|10540.2|10545.3|10530.3|6
1638379830000|2021-12-01 17:30:30|10555.3|10540.3|10554.8|10539.8|10555.3|10540.3|10554.8|10539.8|1
1638379840000|2021-12-01 17:30:40|||||||||1
1638379850000|2021-12-01 17:30:50|10552.7|10537.7|10552.7|10537.7|10552.7|10537.7|10552.7|10537.7|4
1638379860000|2021-12-01 17:31:00|10550.5|10535.5|10550.3|10535.3|10550.5|10535.5|10550.3|10535.3|2
1638379870000|2021-12-01 17:31:10|10548.4|10533.4|10545.8|10530.8|10548.4|10533.4|10545.8|10530.8|5
1638379880000|2021-12-01 17:31:20|10544.8|10529.8|10544.3|10529.3|10544.8|10529.8|10544.3|10529.3|0
1638379890000|2021-12-01 17:31:30|10542.4|10527.4|10542.3|10527.3|10542.4|10527.4|10542.3|10527.3|1
1638379910000|2021-12-01 17:31:50|10542.2|10527.2|10541.3|10526.3|10542.2|10527.2|10541.3|10526.3|3
1638379920000|2021-12-01 17:32:00|10539.9|10524.9|10542.3|10527.3|10542.3|10527.3|10539.9|10524.9|2
1638379930000|2021-12-01 17:32:10|10540.4|10525.4|10539.8|10524.8|10540.4|10525.4|10539.8|10524.8|0
1638379950000|2021-12-01 17:32:30|10540.8|10525.8|10540.8|10525.8|10540.8|10525.8|10540.8|10525.8|6
1638379970000|2021-12-01 17:32:50|10540.3|10525.3|10539.8|10524.8|10540.3|10525.3|10539.8|10524.8|2
1638379980000|2021-12-01 17:33:00|10539.3|10524.3|10541.1|10526.1|10541.1|10526.1|10537.3|10522.3|2
1638379990000|2021-12-01 17:33:10|10541.7|10526.7|10542.3|10527.3|10542.3|10527.3|10541.7|10526.7|0
1638380000000|2021-12-01 17:33:20|10542.8|10527.8|10548.8|10533.8|10548.8|10533.8|10542.8|10527.8|3
1638380010000|2021-12-01 17:33:30|10550.7|10535.7|10553.3|10538.3|10554.4|10539.4|10550.7|10535.7|8
1638380020000|2021-12-01 17:33:40|10552.8|10537.8|10551.8|10536.8|10552.8|10537.8|10551.8|10536.8|1
1638380030000|2021-12-01 17:33:50|10551.3|10536.3|10551.3|10536.3|10551.3|10536.3|10551.3|10536.3|1
1638380050000|2021-12-01 17:34:10|||||||||1
1638380090000|2021-12-01 17:34:50|10551.1|10536.1|10549.3|10534.3|10551.1|10536.1|10549.3|10534.3|2
1638380100000|2021-12-01 17:35:00|10550.3|10535.3|10551.2|10536.2|10551.2|10536.2|10549.4|10534.4|0
1638380110000|2021-12-01 17:35:10|10551.3|10536.3|10549.8|10534.8|10551.8|10536.8|10549.8|10534.8|3
1638380120000|2021-12-01 17:35:20|10547.8|10532.8|10547.8|10532.8|10547.8|10532.8|10547.8|10532.8|1
1638380140000|2021-12-01 17:35:40|||||||||1
1638380160000|2021-12-01 17:36:00|10547.4|10532.4|10545.8|10530.8|10547.4|10532.4|10545.3|10530.3|1
1638380180000|2021-12-01 17:36:20|10545.3|10530.3|10545.3|10530.3|10545.3|10530.3|10545.3|10530.3|1
1638380190000|2021-12-01 17:36:30|10544.4|10529.4|10543.3|10528.3|10544.4|10529.4|10542.9|10527.9|1
1638380200000|2021-12-01 17:36:40|10542.8|10527.8|10541.9|10526.9|10542.8|10527.8|10541.9|10526.9|0
1638380210000|2021-12-01 17:36:50|10538.8|10523.8|10539.8|10524.8|10539.8|10524.8|10538.8|10523.8|1
1638380220000|2021-12-01 17:37:00|10541.6|10526.6|10542.3|10527.3|10542.3|10527.3|10541.6|10526.6|1
1638380230000|2021-12-01 17:37:10|10542.8|10527.8|10543.3|10528.3|10543.3|10528.3|10542.8|10527.8|0
1638380240000|2021-12-01 17:37:20|10543.4|10528.4|10544.8|10529.8|10544.8|10529.8|10543.4|10528.4|12
1638380250000|2021-12-01 17:37:30|10544.4|10529.4|10542.3|10527.3|10544.4|10529.4|10542.3|10527.3|4
1638380260000|2021-12-01 17:37:40|10541.4|10526.4|10540.8|10525.8|10541.4|10526.4|10540.3|10525.3|2
1638380270000|2021-12-01 17:37:50|10539.8|10524.8|10539.8|10524.8|10539.8|10524.8|10539.8|10524.8|0
1638380280000|2021-12-01 17:38:00|10538.9|10523.9|10537.8|10522.8|10538.9|10523.9|10532.9|10517.9|19
1638380290000|2021-12-01 17:38:10|10537.4|10522.4|10536.4|10521.4|10537.4|10522.4|10536.4|10521.4|0
1638380300000|2021-12-01 17:38:20|10535.9|10520.9|10534.9|10519.9|10535.9|10520.9|10534.9|10519.9|1
1638380310000|2021-12-01 17:38:30|10534.4|10519.4|10534.4|10519.4|10534.4|10519.4|10534.4|10519.4|0
1638380320000|2021-12-01 17:38:40|10534.7|10519.7|10540.3|10525.3|10540.3|10525.3|10534.7|10519.7|3
1638380330000|2021-12-01 17:38:50|10540.4|10525.4|10541.7|10526.7|10542.9|10527.9|10540.4|10525.4|5
1638380340000|2021-12-01 17:39:00|10541.9|10526.9|10545.9|10530.9|10546.4|10531.4|10540.9|10525.9|4
1638380350000|2021-12-01 17:39:10|10545.4|10530.4|10539.4|10524.4|10545.4|10530.4|10539.4|10524.4|13
1638380370000|2021-12-01 17:39:30|10539.9|10524.9|10539.9|10524.9|10539.9|10524.9|10539.9|10524.9|0
1638380380000|2021-12-01 17:39:40|10539.4|10524.4|10539.4|10524.4|10539.4|10524.4|10539.4|10524.4|0
1638380390000|2021-12-01 17:39:50|10542.1|10527.1|10542.9|10527.9|10542.9|10527.9|10542.1|10527.1|2
1638380400000|2021-12-01 17:40:00|10542.4|10527.4|10543.9|10528.9|10545.4|10530.4|10542.4|10527.4|2
1638380410000|2021-12-01 17:40:10|10544.4|10529.4|10540.4|10525.4|10544.4|10529.4|10540.4|10525.4|0
1638380420000|2021-12-01 17:40:20|10540.9|10525.9|10538.9|10523.9|10540.9|10525.9|10538.9|10523.9|0
1638380460000|2021-12-01 17:41:00|10535.5|10520.5|10543.8|10528.8|10543.8|10528.8|10533.5|10518.5|7
1638380470000|2021-12-01 17:41:10|10542|10527|10544.3|10529.3|10544.8|10529.8|10542|10527|0
1638380480000|2021-12-01 17:41:20|10543.8|10528.8|10543.3|10528.3|10544.3|10529.3|10543.3|10528.3|1
1638380490000|2021-12-01 17:41:30|10541.4|10526.4|10540.8|10525.8|10541.4|10526.4|10540.8|10525.8|1
1638380500000|2021-12-01 17:41:40|10540.9|10525.9|10540.9|10525.9|10540.9|10525.9|10540.9|10525.9|0
1638380510000|2021-12-01 17:41:50|10537.3|10522.3|10534.9|10519.9|10537.3|10522.3|10534.9|10519.9|1
1638380520000|2021-12-01 17:42:00|10533.4|10518.4|10529.4|10514.4|10533.4|10518.4|10529.4|10514.4|5
1638380540000|2021-12-01 17:42:20|10531.9|10516.9|10531.9|10516.9|10531.9|10516.9|10531.9|10516.9|4
1638380560000|2021-12-01 17:42:40|||||||||2
1638380570000|2021-12-01 17:42:50|10530.9|10515.9|10530.9|10515.9|10530.9|10515.9|10530.9|10515.9|0
1638380580000|2021-12-01 17:43:00|10529.9|10514.9|10529.9|10514.9|10529.9|10514.9|10529.9|10514.9|1
1638380590000|2021-12-01 17:43:10|10529.4|10514.4|10529.4|10514.4|10529.4|10514.4|10529.4|10514.4|0
1638380600000|2021-12-01 17:43:20|||||||||1
1638380610000|2021-12-01 17:43:30|||||||||1
1638380620000|2021-12-01 17:43:40|||||||||1
1638380630000|2021-12-01 17:43:50|10529.5|10514.5|10529.9|10514.9|10530.4|10515.4|10529.5|10514.5|3
1638380640000|2021-12-01 17:44:00|10527.5|10512.5|10525.5|10510.5|10527.5|10512.5|10525.5|10510.5|5
1638380650000|2021-12-01 17:44:10|||||||||1
1638380660000|2021-12-01 17:44:20|||||||||1
1638380670000|2021-12-01 17:44:30|||||||||2
1638380680000|2021-12-01 17:44:40|10525.3|10510.3|10523.9|10508.9|10525.3|10510.3|10523.9|10508.9|2
1638380690000|2021-12-01 17:44:50|||||||||1
1638380700000|2021-12-01 17:45:00|10524.3|10509.3|10524.4|10509.4|10524.4|10509.4|10524.3|10509.3|0
1638380710000|2021-12-01 17:45:10|10523.9|10508.9|10524.8|10509.8|10524.8|10509.8|10523.9|10508.9|1
1638380720000|2021-12-01 17:45:20|10524.9|10509.9|10525|10510|10525.4|10510.4|10524.4|10509.4|8
1638380740000|2021-12-01 17:45:40|10524.8|10509.8|10520.9|10505.9|10524.8|10509.8|10520.9|10505.9|2
1638380770000|2021-12-01 17:46:10|10521.4|10506.4|10521.4|10506.4|10521.4|10506.4|10521.4|10506.4|1
1638380780000|2021-12-01 17:46:20|10520.4|10505.4|10520|10505|10520.4|10505.4|10520|10505|2
1638380790000|2021-12-01 17:46:30|10519.5|10504.5|10519.5|10504.5|10519.5|10504.5|10519.5|10504.5|0
1638380800000|2021-12-01 17:46:40|||||||||4
1638380810000|2021-12-01 17:46:50|||||||||2
1638380820000|2021-12-01 17:47:00|10519.9|10504.9|10519.5|10504.5|10519.9|10504.9|10519.5|10504.5|5
1638380830000|2021-12-01 17:47:10|10518.9|10503.9|10518.9|10503.9|10518.9|10503.9|10518.9|10503.9|3
1638380840000|2021-12-01 17:47:20|10518.4|10503.4|10518.4|10503.4|10518.4|10503.4|10518.4|10503.4|3
1638380850000|2021-12-01 17:47:30|||||||||2
1638380860000|2021-12-01 17:47:40|||||||||4
1638380880000|2021-12-01 17:48:00|10518.5|10503.5|10519.4|10504.4|10519.4|10504.4|10518.5|10503.5|8
1638380890000|2021-12-01 17:48:10|10518.4|10503.4|10517.9|10502.9|10518.4|10503.4|10517.4|10502.4|2
1638380900000|2021-12-01 17:48:20|10517.5|10502.5|10517.4|10502.4|10517.9|10502.9|10517.4|10502.4|4
1638380910000|2021-12-01 17:48:30|10517.9|10502.9|10518.4|10503.4|10518.4|10503.4|10517.4|10502.4|10
1638380940000|2021-12-01 17:49:00|10518|10503|10517|10502|10518.4|10503.4|10517|10502|6
1638380950000|2021-12-01 17:49:10|10516.9|10501.9|10516.5|10501.5|10516.9|10501.9|10516.5|10501.5|3
1638380960000|2021-12-01 17:49:20|10516.4|10501.4|10516|10501|10516.4|10501.4|10515.5|10500.5|7
1638380970000|2021-12-01 17:49:30|10516.4|10501.4|10516|10501|10516.4|10501.4|10515.5|10500.5|1
1638380980000|2021-12-01 17:49:40|||||||||2
1638380990000|2021-12-01 17:49:50|10515.9|10500.9|10516|10501|10516|10501|10515.5|10500.5|1
1638381000000|2021-12-01 17:50:00|10515.5|10500.5|10515.5|10500.5|10515.5|10500.5|10515.5|10500.5|2
1638381020000|2021-12-01 17:50:20|10515.9|10500.9|10518.9|10503.9|10518.9|10503.9|10515.5|10500.5|17
1638381030000|2021-12-01 17:50:30|10518.4|10503.4|10514.5|10499.5|10518.4|10503.4|10514.5|10499.5|10
1638381040000|2021-12-01 17:50:40|10515.1|10500.1|10517.4|10502.4|10517.4|10502.4|10515.1|10500.1|2
1638381050000|2021-12-01 17:50:50|10516.9|10501.9|10528.4|10503.4|10528.4|10504.4|10516.9|10501.9|23
1638381060000|2021-12-01 17:51:00|10529|10504|10526.4|10511.4|10529|10511.4|10525.8|10503.5|0
1638381080000|2021-12-01 17:51:20|10526.9|10511.9|10527.4|10512.4|10527.9|10512.9|10526.9|10511.9|1
1638381090000|2021-12-01 17:51:30|10524.7|10509.7|10522|10507|10524.7|10509.7|10522|10507|1
1638381120000|2021-12-01 17:52:00|10521.9|10506.9|10520.4|10505.4|10521.9|10506.9|10516|10501|9
1638381130000|2021-12-01 17:52:10|10520.5|10505.5|10520.5|10505.5|10520.5|10505.5|10520.5|10505.5|0
1638381150000|2021-12-01 17:52:30|10520.9|10505.9|10520.5|10505.5|10520.9|10505.9|10520.5|10505.5|3
1638381160000|2021-12-01 17:52:40|10520.9|10505.9|10520.9|10505.9|10520.9|10505.9|10520.9|10505.9|1
1638381170000|2021-12-01 17:52:50|10521.8|10506.8|10520.9|10505.9|10521.9|10506.9|10520.9|10505.9|2
1638381180000|2021-12-01 17:53:00|10519.5|10504.5|10519.4|10504.4|10519.5|10504.5|10519.4|10504.4|2
1638381190000|2021-12-01 17:53:10|||||||||2
1638381200000|2021-12-01 17:53:20|10515|10500|10515|10500|10515|10500|10515|10500|3
1638381210000|2021-12-01 17:53:30|10512|10497|10512|10497|10512|10497|10512|10497|1
1638381220000|2021-12-01 17:53:40|10511.5|10496.5|10510.5|10495.5|10511.5|10496.5|10510|10495|6
1638381230000|2021-12-01 17:53:50|10509.4|10494.4|10507.9|10492.9|10509.4|10494.4|10507.5|10492.5|12
1638381240000|2021-12-01 17:54:00|10508.4|10493.4|10508.4|10493.4|10508.4|10493.4|10508.4|10493.4|0
1638381250000|2021-12-01 17:54:10|10508|10493|10507.9|10492.9|10508|10493|10507.9|10492.9|3
1638381260000|2021-12-01 17:54:20|10506.4|10491.4|10505.4|10490.4|10506.4|10491.4|10505.4|10490.4|0
1638381270000|2021-12-01 17:54:30|10506.8|10491.8|10505.9|10490.9|10506.8|10491.8|10505.5|10490.5|16
1638381280000|2021-12-01 17:54:40|10505.5|10490.5|10505.4|10490.4|10505.5|10490.5|10505.4|10490.4|2
1638381290000|2021-12-01 17:54:50|||||||||8
1638381300000|2021-12-01 17:55:00|10504.4|10489.4|10505.3|10490.3|10505.3|10490.3|10503.9|10488.9|5
1638381310000|2021-12-01 17:55:10|10505.4|10490.4|10506.4|10491.4|10507.7|10492.7|10505.4|10490.4|12
1638381320000|2021-12-01 17:55:20|10505.9|10490.9|10505.9|10490.9|10505.9|10490.9|10505.9|10490.9|2
1638381330000|2021-12-01 17:55:30|10504.9|10489.9|10505.4|10490.4|10507.9|10492.9|10504.9|10489.9|15
1638381340000|2021-12-01 17:55:40|10505.9|10490.9|10507.9|10492.9|10507.9|10492.9|10505.9|10490.9|3
1638381350000|2021-12-01 17:55:50|10508.4|10493.4|10508.4|10493.4|10508.4|10493.4|10508.4|10493.4|1
1638381360000|2021-12-01 17:56:00|10509.9|10494.9|10509.9|10494.9|10509.9|10494.9|10509.9|10494.9|0
1638381370000|2021-12-01 17:56:10|10508.4|10493.4|10508.4|10493.4|10508.4|10493.4|10508.4|10493.4|2
1638381390000|2021-12-01 17:56:30|10507.9|10492.9|10506.4|10491.4|10508.4|10493.4|10506.4|10491.4|2
1638381400000|2021-12-01 17:56:40|||||||||1
1638381410000|2021-12-01 17:56:50|||||||||1
1638381420000|2021-12-01 17:57:00|10505.9|10490.9|10505.9|10490.9|10506.4|10491.4|10504.9|10489.9|16
1638381430000|2021-12-01 17:57:10|10505.4|10490.4|10504.9|10489.9|10505.4|10490.4|10504.9|10489.9|4
1638381440000|2021-12-01 17:57:20|||||||||2
1638381450000|2021-12-01 17:57:30|10504.4|10489.4|10504.4|10489.4|10504.4|10489.4|10504.4|10489.4|7
1638381460000|2021-12-01 17:57:40|10504.9|10489.9|10504.4|10489.4|10504.9|10489.9|10504.4|10489.4|15
1638381480000|2021-12-01 17:58:00|10503.9|10488.9|10503.9|10488.9|10503.9|10488.9|10503.9|10488.9|5
1638381490000|2021-12-01 17:58:10|10504.4|10489.4|10506.8|10491.8|10506.8|10491.8|10504.4|10489.4|11
1638381500000|2021-12-01 17:58:20|10507.3|10492.3|10507.3|10492.3|10507.3|10492.3|10507.3|10492.3|0
1638381510000|2021-12-01 17:58:30|10505.9|10490.9|10502.3|10487.3|10505.9|10490.9|10502.3|10487.3|5
1638381520000|2021-12-01 17:58:40|10501.9|10486.9|10501.3|10486.3|10501.9|10486.9|10500.9|10485.9|22
1638381530000|2021-12-01 17:58:50|10501.7|10486.7|10501.3|10486.3|10501.7|10486.7|10501.3|10486.3|1
1638381540000|2021-12-01 17:59:00|10500.8|10485.8|10500.8|10485.8|10500.8|10485.8|10500.8|10485.8|12
1638381560000|2021-12-01 17:59:20|||||||||1
1638381570000|2021-12-01 17:59:30|||||||||3
1638381580000|2021-12-01 17:59:40|10487|10472|10486.6|10471.6|10487|10472|10486.6|10471.6|11
1638381590000|2021-12-01 17:59:50|10487.1|10472.1|10489|10474|10489.5|10474.5|10487.1|10472.1|23
1638381600000|2021-12-01 18:00:00|10488|10473|10488.5|10473.5|10488.5|10473.5|10486.1|10471.1|22
1638381610000|2021-12-01 18:00:10|10483.1|10468.1|10479.8|10464.8|10483.1|10468.1|10479.8|10464.8|20
1638381620000|2021-12-01 18:00:20|10480.3|10465.3|10486.8|10471.8|10486.8|10471.8|10478.6|10463.6|19
1638381630000|2021-12-01 18:00:30|10485.8|10470.8|10491.9|10476.9|10494.2|10479.2|10485.8|10470.8|18
1638381640000|2021-12-01 18:00:40|10491.8|10476.8|10491.8|10476.8|10491.8|10476.8|10491.8|10476.8|0
1638381650000|2021-12-01 18:00:50|10491.4|10476.4|10488|10473|10491.4|10476.4|10488|10473|6
1638381660000|2021-12-01 18:01:00|10487.9|10472.9|10490.8|10475.8|10490.8|10475.8|10484.3|10469.3|10
1638381670000|2021-12-01 18:01:10|10489.9|10474.9|10490.4|10475.4|10491.4|10476.4|10489.9|10474.9|0
1638381680000|2021-12-01 18:01:20|10488.5|10473.5|10490|10475|10493.4|10478.4|10488.5|10473.5|11
1638381690000|2021-12-01 18:01:30|10490.5|10475.5|10497|10482|10498|10483|10490.5|10475.5|8
1638381700000|2021-12-01 18:01:40|10495.6|10480.6|10495.5|10480.5|10495.6|10480.6|10495.5|10480.5|0
1638381710000|2021-12-01 18:01:50|10498.5|10483.5|10493|10478|10498.5|10483.5|10493|10478|9
1638381720000|2021-12-01 18:02:00|10492.5|10477.5|10497.2|10482.2|10497.2|10482.2|10492.5|10477.5|11
1638381730000|2021-12-01 18:02:10|10497.4|10482.4|10497.2|10482.2|10497.4|10482.4|10494|10479|2
1638381740000|2021-12-01 18:02:20|10491.9|10476.9|10491.5|10476.5|10492|10477|10491.5|10476.5|26
1638381750000|2021-12-01 18:02:30|10489|10474|10505.4|10490.4|10505.4|10490.4|10489|10474|13
1638381760000|2021-12-01 18:02:40|10503.9|10488.9|10502.9|10487.9|10503.9|10488.9|10502.9|10487.9|1
1638381770000|2021-12-01 18:02:50|10502.4|10487.4|10502.3|10487.3|10502.9|10487.9|10502.3|10487.3|1
1638381780000|2021-12-01 18:03:00|10502.4|10487.4|10500.9|10485.9|10502.4|10487.4|10500.9|10485.9|2
1638381790000|2021-12-01 18:03:10|10500.5|10485.5|10500.9|10485.9|10500.9|10485.9|10500.4|10485.4|4
1638381800000|2021-12-01 18:03:20|10500.5|10485.5|10492|10477|10500.5|10485.5|10492|10477|39
1638381810000|2021-12-01 18:03:30|10491.5|10476.5|10505.5|10490.5|10505.5|10490.5|10490.5|10475.5|9
1638381820000|2021-12-01 18:03:40|10504.1|10489.1|10504.5|10489.5|10504.5|10489.5|10504|10489|2
1638381830000|2021-12-01 18:03:50|10505.8|10490.8|10516.9|10501.9|10517|10502|10505|10490|20
1638381840000|2021-12-01 18:04:00|10516.7|10501.7|10504.5|10489.5|10516.7|10501.7|10504.5|10489.5|3
1638381850000|2021-12-01 18:04:10|10505|10490|10511.4|10496.4|10511.4|10496.4|10504.5|10489.5|16
1638381860000|2021-12-01 18:04:20|10506.9|10491.9|10506.4|10491.4|10506.9|10491.9|10506.4|10491.4|6
1638381870000|2021-12-01 18:04:30|10506.5|10491.5|10504.4|10489.4|10506.5|10491.5|10504.4|10489.4|0
1638381890000|2021-12-01 18:04:50|10502.6|10487.6|10502.4|10487.4|10502.6|10487.6|10502.4|10487.4|1
1638381900000|2021-12-01 18:05:00|10502|10487|10499.5|10484.5|10502|10487|10499.5|10484.5|10
1638381910000|2021-12-01 18:05:10|10499|10484|10498.6|10483.6|10499|10484|10498.6|10483.6|3
1638381920000|2021-12-01 18:05:20|10496.5|10481.5|10499.5|10484.5|10501|10486|10496.5|10481.5|7
1638381930000|2021-12-01 18:05:30|10500|10485|10499|10484|10501.3|10486.3|10499|10484|2
1638381950000|2021-12-01 18:05:50|10498|10483|10491.4|10476.4|10498|10483|10490.9|10475.9|6
1638381960000|2021-12-01 18:06:00|10491.5|10476.5|10491.5|10476.5|10491.5|10476.5|10491.5|10476.5|5
1638381970000|2021-12-01 18:06:10|10488.1|10473.1|10478.1|10463.1|10490.6|10475.6|10476.6|10461.6|13
1638381980000|2021-12-01 18:06:20|10478.6|10463.6|10478.6|10463.6|10478.6|10463.6|10478.1|10463.1|27
1638381990000|2021-12-01 18:06:30|10479|10464|10479|10464|10479|10464|10479|10464|3
1638382000000|2021-12-01 18:06:40|10478.1|10463.1|10475.6|10460.6|10478.1|10463.1|10475.6|10460.6|9
1638382010000|2021-12-01 18:06:50|||||||||7
1638382020000|2021-12-01 18:07:00|10476.1|10461.1|10488|10473|10488|10473|10476.1|10461.1|15
1638382030000|2021-12-01 18:07:10|10488.1|10473.1|10488.1|10473.1|10488.1|10473.1|10488.1|10473.1|0
1638382040000|2021-12-01 18:07:20|10487.6|10472.6|10488.1|10473.1|10488.1|10473.1|10487.6|10472.6|3
1638382060000|2021-12-01 18:07:40|10487.6|10472.6|10487.1|10472.1|10487.6|10472.6|10487.1|10472.1|2
1638382070000|2021-12-01 18:07:50|||||||||4
1638382080000|2021-12-01 18:08:00|10486.9|10471.9|10479.1|10464.1|10486.9|10471.9|10479.1|10464.1|8
1638382090000|2021-12-01 18:08:10|10477.7|10462.7|10478.1|10463.1|10478.1|10463.1|10477.7|10462.7|3
1638382100000|2021-12-01 18:08:20|10477.1|10462.1|10484.6|10469.6|10484.6|10469.6|10477.1|10462.1|14
1638382110000|2021-12-01 18:08:30|10484.7|10469.7|10485.6|10470.6|10485.6|10470.6|10484.7|10469.7|1
1638382120000|2021-12-01 18:08:40|||||||||1
1638382130000|2021-12-01 18:08:50|10485.2|10470.2|10484.6|10469.6|10485.2|10470.2|10484.6|10469.6|2
1638382140000|2021-12-01 18:09:00|10484.2|10469.2|10484.7|10469.7|10484.7|10469.7|10484.1|10469.1|1
1638382150000|2021-12-01 18:09:10|10485.1|10470.1|10486.6|10471.6|10486.6|10471.6|10485.1|10470.1|4
1638382160000|2021-12-01 18:09:20|10486.2|10471.2|10487.1|10472.1|10487.1|10472.1|10486.1|10471.1|1
1638382170000|2021-12-01 18:09:30|10488.1|10473.1|10489.1|10474.1|10489.1|10474.1|10488.1|10473.1|3
1638382180000|2021-12-01 18:09:40|10488.9|10473.9|10485.7|10470.7|10488.9|10473.9|10485.2|10470.2|2
1638382190000|2021-12-01 18:09:50|10484.2|10469.2|10479.2|10464.2|10484.2|10469.2|10479.2|10464.2|1
1638382200000|2021-12-01 18:10:00|10476.7|10461.7|10476.7|10461.7|10476.7|10461.7|10476.7|10461.7|1
1638382220000|2021-12-01 18:10:20|||||||||1
1638382230000|2021-12-01 18:10:30|10477.2|10462.2|10476.7|10461.7|10477.2|10462.2|10476.7|10461.7|3
1638382240000|2021-12-01 18:10:40|||||||||5
1638382250000|2021-12-01 18:10:50|10475.7|10460.7|10474.2|10459.2|10476.2|10461.2|10474.2|10459.2|9
1638382260000|2021-12-01 18:11:00|10473.7|10458.7|10473.7|10458.7|10473.7|10458.7|10473.7|10458.7|7
1638382270000|2021-12-01 18:11:10|10473.2|10458.2|10473.2|10458.2|10473.3|10458.3|10473.2|10458.2|20
1638382280000|2021-12-01 18:11:20|10473.3|10458.3|10473.2|10458.2|10473.3|10458.3|10472.7|10457.7|7
1638382290000|2021-12-01 18:11:30|10473.7|10458.7|10473.8|10458.8|10473.8|10458.8|10473.7|10458.7|0
1638382300000|2021-12-01 18:11:40|10474.2|10459.2|10474.7|10459.7|10474.7|10459.7|10474.2|10459.2|9
1638382310000|2021-12-01 18:11:50|||||||||4
1638382320000|2021-12-01 18:12:00|||||||||1
1638382330000|2021-12-01 18:12:10|||||||||34
1638382340000|2021-12-01 18:12:20|10481.8|10466.8|10505.5|10468|10505.5|10468.7|10481.8|10466.8|75
1638382350000|2021-12-01 18:12:30|10505|10467.5|10494.3|10479.3|10505|10483.2|10494.3|10467.5|8
1638382360000|2021-12-01 18:12:40|10493.8|10478.8|10581.8|10566.8|10598.7|10566.8|10493.7|10478.7|27
1638382370000|2021-12-01 18:12:50|10580|10565|10584.3|10546.8|10584.3|10565.1|10578.1|10546.8|27
1638382380000|2021-12-01 18:13:00|10568|10553|10538.1|10523.1|10570.1|10553|10535.5|10520.5|21
1638382390000|2021-12-01 18:13:10|10542.1|10517.1|10537.5|10522.5|10542.1|10523|10537.5|10517.1|3
1638382400000|2021-12-01 18:13:20|10540|10515|10540|10515|10540.5|10515.5|10540|10515|3
1638382410000|2021-12-01 18:13:30|10539.5|10514.5|10529|10504|10539.5|10515|10528.6|10496.9|2
1638382420000|2021-12-01 18:13:40|10534.3|10496.8|10528.5|10503.5|10534.3|10503.5|10527.5|10496.8|1
1638382430000|2021-12-01 18:13:50|10529|10504|10529.5|10514.5|10530|10514.5|10525.9|10504|1
1638382440000|2021-12-01 18:14:00|10529|10514|10524.5|10509.5|10529|10514|10524.5|10509.5|5
1638382450000|2021-12-01 18:14:10|10524.4|10509.4|10526.5|10501.5|10528.5|10509.4|10522.4|10501.5|3
1638382460000|2021-12-01 18:14:20|10526|10501|10516|10501|10526|10502.5|10516|10501|1
1638382470000|2021-12-01 18:14:30|10541.4|10526.4|10544|10529|10544.1|10529.1|10541.4|10526.4|20
1638382480000|2021-12-01 18:14:40|||||||||2
1638382490000|2021-12-01 18:14:50|10544.2|10529.2|10571.7|10534.2|10576.7|10539.2|10544.2|10529.2|11
1638382500000|2021-12-01 18:15:00|10571.1|10533.6|10537.6|10522.6|10571.1|10533.6|10537.6|10522.6|20
1638382510000|2021-12-01 18:15:10|10539.5|10524.5|10539.6|10524.6|10542|10527|10539.5|10524.5|2
1638382520000|2021-12-01 18:15:20|10539.1|10524.1|10534|10519|10541.5|10526.5|10534|10519|2
1638382530000|2021-12-01 18:15:30|10532|10517|10522.6|10507.6|10532|10517|10522.6|10507.6|4
1638382540000|2021-12-01 18:15:40|10525.6|10510.6|10522.1|10507.1|10525.6|10510.6|10522.1|10507.1|1
1638382550000|2021-12-01 18:15:50|10522|10507|10521|10506|10522|10507|10521|10506|3
1638382560000|2021-12-01 18:16:00|10523.8|10498.8|10519.6|10504.6|10525.1|10504.6|10519.6|10498.6|1
1638382570000|2021-12-01 18:16:10|10520.1|10505.1|10514.1|10499.1|10520.1|10505.1|10514.1|10499.1|3
1638382580000|2021-12-01 18:16:20|10513.7|10498.7|10507.9|10492.9|10513.7|10498.7|10507.9|10492.9|5
1638382590000|2021-12-01 18:16:30|10507.6|10492.6|10510.2|10495.2|10513.8|10498.8|10506.1|10491.1|3
1638382600000|2021-12-01 18:16:40|10514.7|10499.7|10506.1|10491.1|10522.7|10499.7|10506.1|10491.1|14
1638382620000|2021-12-01 18:17:00|10506.2|10491.2|10506.2|10491.2|10506.2|10491.2|10506.2|10491.2|2
1638382630000|2021-12-01 18:17:10|10506.7|10491.7|10507.2|10492.2|10507.2|10492.2|10506.2|10491.2|3
1638382640000|2021-12-01 18:17:20|10507.1|10492.1|10506.2|10491.2|10507.1|10492.1|10506.2|10491.2|3
1638382650000|2021-12-01 18:17:30|10504.7|10489.7|10504.2|10489.2|10504.7|10489.7|10504.2|10489.2|2
1638382660000|2021-12-01 18:17:40|10504.1|10489.1|10504.1|10489.1|10504.1|10489.1|10504.1|10489.1|1
1638382670000|2021-12-01 18:17:50|10503.6|10488.6|10503.6|10488.6|10503.6|10488.6|10503.6|10488.6|2
1638382680000|2021-12-01 18:18:00|10502.3|10487.3|10499.7|10484.7|10502.3|10487.3|10499.7|10484.7|3
1638382690000|2021-12-01 18:18:10|10500.2|10485.2|10499.7|10484.7|10500.2|10485.2|10499.2|10484.2|1
1638382700000|2021-12-01 18:18:20|10502.2|10487.2|10502.7|10487.7|10502.7|10487.7|10501.7|10486.7|15
1638382710000|2021-12-01 18:18:30|10501.2|10486.2|10501.6|10486.6|10501.6|10486.6|10500.6|10485.6|10
1638382720000|2021-12-01 18:18:40|10500.7|10485.7|10501.1|10486.1|10501.1|10486.1|10499.7|10484.7|4
1638382730000|2021-12-01 18:18:50|||||||||1
1638382740000|2021-12-01 18:19:00|10501|10486|10493.2|10478.2|10501|10486|10493.2|10478.2|10
1638382750000|2021-12-01 18:19:10|10492.7|10477.7|10492.7|10477.7|10492.7|10477.7|10492.2|10477.2|1
1638382760000|2021-12-01 18:19:20|10493|10478|10498.1|10483.1|10499.1|10484.1|10493|10478|4
1638382780000|2021-12-01 18:19:40|10498.2|10483.2|10493.7|10478.7|10498.2|10483.2|10493.7|10478.7|3
1638382790000|2021-12-01 18:19:50|10493.2|10478.2|10493.2|10478.2|10493.2|10478.2|10493.2|10478.2|0
1638382800000|2021-12-01 18:20:00|10492.7|10477.7|10486.7|10471.7|10492.7|10477.7|10486.2|10471.2|6
1638382810000|2021-12-01 18:20:10|10486.2|10471.2|10484.6|10469.6|10486.2|10471.2|10482.2|10467.2|19
1638382820000|2021-12-01 18:20:20|10485.1|10470.1|10485.7|10470.7|10485.7|10470.7|10485.1|10470.1|4
1638382830000|2021-12-01 18:20:30|10484.3|10469.3|10484.2|10469.2|10484.3|10469.3|10484.2|10469.2|2
1638382840000|2021-12-01 18:20:40|||||||||1
1638382850000|2021-12-01 18:20:50|||||||||1
1638382860000|2021-12-01 18:21:00|10484.1|10469.1|10478.2|10463.2|10484.1|10469.1|10478.2|10463.2|29
1638382870000|2021-12-01 18:21:10|||||||||31
1638382880000|2021-12-01 18:21:20|10480.7|10465.7|10480.2|10465.2|10480.7|10465.7|10480.2|10465.2|1
1638382890000|2021-12-01 18:21:30|||||||||1
1638382900000|2021-12-01 18:21:40|10480.7|10465.7|10480.7|10465.7|10480.7|10465.7|10480.7|10465.7|3
1638382910000|2021-12-01 18:21:50|10482|10467|10501.2|10476.2|10501.2|10476.2|10481.1|10466.1|2
1638382920000|2021-12-01 18:22:00|10500.7|10475.7|10494.2|10479.2|10500.7|10479.7|10494.2|10475.7|7
1638382930000|2021-12-01 18:22:10|10490.7|10475.7|10487.2|10472.2|10490.7|10475.7|10487.2|10472.2|2
1638382940000|2021-12-01 18:22:20|||||||||1
1638382950000|2021-12-01 18:22:30|10487.1|10472.1|10487.7|10472.7|10487.7|10472.7|10487.1|10472.1|2
1638382970000|2021-12-01 18:22:50|||||||||1
1638382980000|2021-12-01 18:23:00|10487.2|10472.2|10486.7|10471.7|10487.2|10472.2|10486.6|10471.6|2
1638382990000|2021-12-01 18:23:10|10487.2|10472.2|10486.7|10471.7|10487.2|10472.2|10486.2|10471.2|3
1638383000000|2021-12-01 18:23:20|10486.3|10471.3|10486.2|10471.2|10486.3|10471.3|10486.2|10471.2|1
1638383010000|2021-12-01 18:23:30|10485.8|10470.8|10484.2|10469.2|10485.8|10470.8|10484.2|10469.2|7
1638383020000|2021-12-01 18:23:40|10482.4|10467.4|10481.7|10466.7|10482.4|10467.4|10481.7|10466.7|2
1638383030000|2021-12-01 18:23:50|10482.8|10467.8|10481.7|10466.7|10482.8|10467.8|10481.7|10466.7|3
1638383040000|2021-12-01 18:24:00|10482.1|10467.1|10483.2|10468.2|10485.6|10470.6|10481.2|10466.2|12
1638383050000|2021-12-01 18:24:10|10483.4|10468.4|10484.2|10469.2|10485.2|10470.2|10483.4|10468.4|1
1638383060000|2021-12-01 18:24:20|10483.7|10468.7|10483.2|10468.2|10483.7|10468.7|10483.2|10468.2|1
1638383070000|2021-12-01 18:24:30|10482.3|10467.3|10486.7|10471.7|10486.7|10471.7|10482.2|10467.2|4
1638383080000|2021-12-01 18:24:40|||||||||5
1638383090000|2021-12-01 18:24:50|10488.8|10473.8|10508.7|10483.7|10518.5|10484.7|10488.8|10473.8|3
1638383100000|2021-12-01 18:25:00|10509.2|10484.2|10501.3|10486.3|10509.2|10489.7|10501.3|10484.2|3
1638383110000|2021-12-01 18:25:10|10499.5|10484.5|10498.2|10483.2|10499.5|10484.5|10498.2|10483.2|5
1638383120000|2021-12-01 18:25:20|10497.8|10482.8|10493.3|10478.3|10497.8|10482.8|10493.3|10478.3|5
1638383130000|2021-12-01 18:25:30|10497.8|10472.8|10497.8|10472.8|10497.8|10472.8|10497.8|10472.8|2
1638383140000|2021-12-01 18:25:40|||||||||1
1638383150000|2021-12-01 18:25:50|10494.2|10479.2|10492.8|10477.8|10494.2|10479.2|10492.8|10477.8|1
1638383160000|2021-12-01 18:26:00|10494.2|10479.2|10494.3|10479.3|10494.3|10479.3|10494.2|10479.2|1
1638383170000|2021-12-01 18:26:10|||||||||3
1638383180000|2021-12-01 18:26:20|10492.8|10477.8|10491.8|10476.8|10492.8|10477.8|10491.8|10476.8|1
1638383190000|2021-12-01 18:26:30|10502|10487|10502|10487|10502|10487|10502|10487|1
1638383200000|2021-12-01 18:26:40|10506.8|10491.8|10506.9|10491.9|10506.9|10491.9|10506.8|10491.8|7
1638383210000|2021-12-01 18:26:50|10507.8|10492.8|10508.3|10493.3|10508.3|10493.3|10507.8|10492.8|0
1638383220000|2021-12-01 18:27:00|10508.8|10493.8|10504.8|10489.8|10509.8|10494.8|10504.3|10489.3|3
1638383230000|2021-12-01 18:27:10|||||||||4
1638383240000|2021-12-01 18:27:20|10504.3|10489.3|10503.3|10488.3|10504.3|10489.3|10503.3|10488.3|2
1638383250000|2021-12-01 18:27:30|||||||||10
1638383260000|2021-12-01 18:27:40|10502.8|10487.8|10502.8|10487.8|10502.8|10487.8|10502.3|10487.3|9
1638383270000|2021-12-01 18:27:50|10503.7|10488.7|10497.9|10482.9|10503.8|10488.8|10497.9|10482.9|3
1638383280000|2021-12-01 18:28:00|10497.8|10482.8|10496.9|10481.9|10497.8|10482.8|10496.9|10481.9|2
1638383290000|2021-12-01 18:28:10|||||||||1
1638383300000|2021-12-01 18:28:20|10495.8|10480.8|10487.3|10472.3|10495.8|10480.8|10487.3|10472.3|10
1638383310000|2021-12-01 18:28:30|10486.3|10471.3|10490.3|10475.3|10490.3|10475.3|10486.3|10471.3|1
1638383320000|2021-12-01 18:28:40|10491.8|10476.8|10492.3|10477.3|10492.3|10477.3|10488.8|10473.8|3
1638383330000|2021-12-01 18:28:50|10491.3|10476.3|10490.8|10475.8|10491.3|10476.3|10490.8|10475.8|6
1638383340000|2021-12-01 18:29:00|10489.9|10474.9|10487.3|10472.3|10489.9|10474.9|10487.3|10472.3|5
1638383350000|2021-12-01 18:29:10|||||||||3
1638383360000|2021-12-01 18:29:20|10489.8|10474.8|10489.7|10474.7|10489.8|10474.8|10487.3|10472.3|15
1638383370000|2021-12-01 18:29:30|10489.8|10474.8|10489.8|10474.8|10489.8|10474.8|10489.8|10474.8|3
1638383390000|2021-12-01 18:29:50|10488.7|10473.7|10491.3|10476.3|10491.3|10476.3|10488.7|10473.7|2
1638383400000|2021-12-01 18:30:00|10492.3|10477.3|10497.8|10482.8|10497.8|10482.8|10492.3|10477.3|9
1638383410000|2021-12-01 18:30:10|10498.2|10483.2|10500.7|10485.7|10500.7|10485.7|10498.2|10483.2|7
1638383420000|2021-12-01 18:30:20|10500.8|10485.8|10500.8|10485.8|10500.8|10485.8|10500.8|10485.8|1
1638383430000|2021-12-01 18:30:30|10502.8|10487.8|10505.1|10490.1|10505.1|10490.1|10502.7|10487.7|13
1638383440000|2021-12-01 18:30:40|10505.2|10490.2|10505.3|10490.3|10505.4|10490.4|10505.2|10490.2|3
1638383450000|2021-12-01 18:30:50|10503.9|10488.9|10500.2|10485.2|10503.9|10488.9|10500.2|10485.2|10
1638383460000|2021-12-01 18:31:00|||||||||4
1638383470000|2021-12-01 18:31:10|||||||||1
1638383490000|2021-12-01 18:31:30|10499.8|10484.8|10499.8|10484.8|10499.8|10484.8|10499.8|10484.8|6
1638383500000|2021-12-01 18:31:40|10498.8|10483.8|10497.8|10482.8|10498.8|10483.8|10497.8|10482.8|4
1638383510000|2021-12-01 18:31:50|10496.2|10481.2|10489|10474|10496.2|10481.2|10489|10474|8
1638383520000|2021-12-01 18:32:00|10488.8|10473.8|10486.8|10471.8|10488.8|10473.8|10486.8|10471.8|2
1638383530000|2021-12-01 18:32:10|10486.7|10471.7|10489.8|10474.8|10489.8|10474.8|10486.2|10471.2|6
1638383550000|2021-12-01 18:32:30|||||||||1
1638383560000|2021-12-01 18:32:40|||||||||2
1638383570000|2021-12-01 18:32:50|10488.7|10473.7|10489.7|10474.7|10489.7|10474.7|10488.7|10473.7|1
1638383580000|2021-12-01 18:33:00|10489.2|10474.2|10489.3|10474.3|10490.2|10475.2|10488.7|10473.7|2
1638383590000|2021-12-01 18:33:10|10490.4|10475.4|10490.4|10475.4|10490.4|10475.4|10490.3|10475.3|2
1638383600000|2021-12-01 18:33:20|||||||||2
1638383620000|2021-12-01 18:33:40|||||||||3
1638383630000|2021-12-01 18:33:50|10489.9|10474.9|10487.3|10472.3|10489.9|10474.9|10487.3|10472.3|8
1638383640000|2021-12-01 18:34:00|10486.9|10471.9|10485.4|10470.4|10486.9|10471.9|10485.4|10470.4|13
1638383650000|2021-12-01 18:34:10|10485.3|10470.3|10485.9|10470.9|10485.9|10470.9|10485.3|10470.3|8
1638383660000|2021-12-01 18:34:20|10485.8|10470.8|10480.4|10465.4|10485.9|10470.9|10480.4|10465.4|3
1638383670000|2021-12-01 18:34:30|||||||||3
1638383680000|2021-12-01 18:34:40|||||||||3
1638383690000|2021-12-01 18:34:50|10480.3|10465.3|10480.3|10465.3|10480.3|10465.3|10480.3|10465.3|1
1638383700000|2021-12-01 18:35:00|10480.4|10465.4|10479.4|10464.4|10480.4|10465.4|10479.4|10464.4|2
1638383710000|2021-12-01 18:35:10|10479.9|10464.9|10479.4|10464.4|10479.9|10464.9|10479.4|10464.4|3
1638383720000|2021-12-01 18:35:20|10477.4|10462.4|10479.4|10464.4|10479.9|10464.9|10477.4|10462.4|8
1638383740000|2021-12-01 18:35:40|10479.9|10464.9|10479.9|10464.9|10479.9|10464.9|10479.9|10464.9|2
1638383750000|2021-12-01 18:35:50|10479.4|10464.4|10479.4|10464.4|10479.4|10464.4|10479.4|10464.4|1
1638383760000|2021-12-01 18:36:00|10479.9|10464.9|10480.3|10465.3|10480.4|10465.4|10479.9|10464.9|4
1638383770000|2021-12-01 18:36:10|10480.4|10465.4|10480.4|10465.4|10480.4|10465.4|10480.4|10465.4|2
1638383780000|2021-12-01 18:36:20|10478.9|10463.9|10478.9|10463.9|10478.9|10463.9|10478.9|10463.9|3
1638383790000|2021-12-01 18:36:30|10479.4|10464.4|10479.4|10464.4|10479.4|10464.4|10479.4|10464.4|1
1638383800000|2021-12-01 18:36:40|||||||||2
1638383810000|2021-12-01 18:36:50|10479.3|10464.3|10478.3|10463.3|10479.3|10464.3|10478.3|10463.3|4
1638383820000|2021-12-01 18:37:00|10477.9|10462.9|10477.9|10462.9|10477.9|10462.9|10477.9|10462.9|1
1638383830000|2021-12-01 18:37:10|||||||||1
1638383840000|2021-12-01 18:37:20|||||||||5
1638383850000|2021-12-01 18:37:30|10478.4|10463.4|10478.4|10463.4|10478.4|10463.4|10478.4|10463.4|2
1638383860000|2021-12-01 18:37:40|10475.4|10460.4|10475.4|10460.4|10475.4|10460.4|10475.4|10460.4|47
1638383870000|2021-12-01 18:37:50|10476.4|10461.4|10477.7|10462.7|10477.7|10462.7|10476.4|10461.4|11
1638383880000|2021-12-01 18:38:00|10477.9|10462.9|10478.5|10463.5|10480.5|10465.5|10477.9|10462.9|5
1638383890000|2021-12-01 18:38:10|10479|10464|10479|10464|10479|10464|10479|10464|2
1638383900000|2021-12-01 18:38:20|10479.5|10464.5|10478.5|10463.5|10479.5|10464.5|10478.5|10463.5|12
1638383910000|2021-12-01 18:38:30|10478.3|10463.3|10476|10461|10478.3|10463.3|10476|10461|1
1638383920000|2021-12-01 18:38:40|||||||||1
1638383930000|2021-12-01 18:38:50|10474.2|10459.2|10473.9|10458.9|10474.2|10459.2|10473.9|10458.9|1
1638383940000|2021-12-01 18:39:00|10473.4|10458.4|10468|10453|10473.4|10458.4|10468|10453|13
1638383950000|2021-12-01 18:39:10|10469|10454|10471.5|10456.5|10471.5|10456.5|10469|10454|19
1638383960000|2021-12-01 18:39:20|10473.8|10458.8|10471|10456|10473.9|10458.9|10471|10456|19
1638383970000|2021-12-01 18:39:30|10471.5|10456.5|10471.5|10456.5|10471.5|10456.5|10471.5|10456.5|0
1638383980000|2021-12-01 18:39:40|10473|10458|10473|10458|10473|10458|10473|10458|3
1638383990000|2021-12-01 18:39:50|10472.9|10457.9|10472.9|10457.9|10472.9|10457.9|10472.9|10457.9|1
1638384000000|2021-12-01 18:40:00|||||||||2
1638384020000|2021-12-01 18:40:20|10473|10458|10472|10457|10473|10458|10472|10457|3
1638384030000|2021-12-01 18:40:30|10470.5|10455.5|10470.5|10455.5|10470.5|10455.5|10470.5|10455.5|1
1638384040000|2021-12-01 18:40:40|10467.3|10452.3|10470.5|10455.5|10471.1|10456.1|10467|10452|8
1638384050000|2021-12-01 18:40:50|10470.6|10455.6|10470|10455|10471.5|10456.5|10470|10455|1
1638384060000|2021-12-01 18:41:00|10469.9|10454.9|10469.9|10454.9|10471.9|10456.9|10469.9|10454.9|9
1638384070000|2021-12-01 18:41:10|10470|10455|10470.4|10455.4|10470.4|10455.4|10470|10455|3
1638384080000|2021-12-01 18:41:20|10470.5|10455.5|10470.5|10455.5|10470.5|10455.5|10470.5|10455.5|4
1638384090000|2021-12-01 18:41:30|10470|10455|10470.5|10455.5|10470.5|10455.5|10470|10455|2
1638384100000|2021-12-01 18:41:40|||||||||2
1638384110000|2021-12-01 18:41:50|10470.1|10455.1|10468.9|10453.9|10470.1|10455.1|10468.9|10453.9|20
1638384120000|2021-12-01 18:42:00|10469|10454|10467.5|10452.5|10469|10454|10467.5|10452.5|0
1638384130000|2021-12-01 18:42:10|10467.4|10452.4|10470|10455|10470.5|10455.5|10467.4|10452.4|5
1638384140000|2021-12-01 18:42:20|10470.5|10455.5|10469|10454|10470.5|10455.5|10465.5|10450.5|20
1638384150000|2021-12-01 18:42:30|10468.1|10453.1|10468.5|10453.5|10469|10454|10468.1|10453.1|4
1638384160000|2021-12-01 18:42:40|10468|10453|10467.5|10452.5|10468|10453|10467.5|10452.5|11
1638384170000|2021-12-01 18:42:50|10466.9|10451.9|10466.9|10451.9|10467|10452|10466.9|10451.9|3
1638384180000|2021-12-01 18:43:00|||||||||4
1638384190000|2021-12-01 18:43:10|10467.4|10452.4|10466.9|10451.9|10467.4|10452.4|10466.4|10451.4|7
1638384200000|2021-12-01 18:43:20|10466.5|10451.5|10466.4|10451.4|10466.5|10451.5|10466.4|10451.4|0
1638384210000|2021-12-01 18:43:30|||||||||2
1638384220000|2021-12-01 18:43:40|10469.9|10454.9|10469.9|10454.9|10469.9|10454.9|10469.9|10454.9|2
1638384230000|2021-12-01 18:43:50|10469|10454|10468.9|10453.9|10469|10454|10468.9|10453.9|1
1638384240000|2021-12-01 18:44:00|10469.8|10454.8|10467.9|10452.9|10469.8|10454.8|10467.9|10452.9|8
1638384250000|2021-12-01 18:44:10|10468.4|10453.4|10468.4|10453.4|10468.4|10453.4|10468.4|10453.4|3
1638384260000|2021-12-01 18:44:20|10467.9|10452.9|10467.4|10452.4|10467.9|10452.9|10467.4|10452.4|2
1638384270000|2021-12-01 18:44:30|||||||||1
1638384280000|2021-12-01 18:44:40|||||||||1
1638384290000|2021-12-01 18:44:50|10467.9|10452.9|10470.9|10455.9|10473.9|10458.9|10467.9|10452.9|11
1638384300000|2021-12-01 18:45:00|10471.8|10456.8|10472.9|10457.9|10473.3|10458.3|10471.8|10456.8|0
1638384310000|2021-12-01 18:45:10|10473.4|10458.4|10473.4|10458.4|10473.4|10458.4|10472.9|10457.9|3
1638384320000|2021-12-01 18:45:20|||||||||2
1638384330000|2021-12-01 18:45:30|||||||||1
1638384340000|2021-12-01 18:45:40|||||||||3
1638384350000|2021-12-01 18:45:50|10473.2|10458.2|10467.4|10452.4|10473.2|10458.2|10467.4|10452.4|9
1638384360000|2021-12-01 18:46:00|||||||||2
1638384370000|2021-12-01 18:46:10|||||||||2
1638384380000|2021-12-01 18:46:20|||||||||2
1638384400000|2021-12-01 18:46:40|||||||||4
1638384410000|2021-12-01 18:46:50|10466.9|10451.9|10467.4|10452.4|10467.9|10452.9|10466.4|10451.4|3
1638384420000|2021-12-01 18:47:00|10468.3|10453.3|10468.4|10453.4|10468.4|10453.4|10468.3|10453.3|2
1638384430000|2021-12-01 18:47:10|10467.5|10452.5|10467.4|10452.4|10467.5|10452.5|10467.4|10452.4|3
1638384440000|2021-12-01 18:47:20|10467.9|10452.9|10467.9|10452.9|10467.9|10452.9|10467.9|10452.9|1
1638384450000|2021-12-01 18:47:30|10467.4|10452.4|10467.4|10452.4|10467.4|10452.4|10467.4|10452.4|7
1638384460000|2021-12-01 18:47:40|10467.9|10452.9|10467.9|10452.9|10467.9|10452.9|10467.9|10452.9|3
1638384480000|2021-12-01 18:48:00|10468.9|10453.9|10468.9|10453.9|10468.9|10453.9|10468.9|10453.9|6
1638384490000|2021-12-01 18:48:10|10468.8|10453.8|10468.8|10453.8|10468.8|10453.8|10468.8|10453.8|2
1638384500000|2021-12-01 18:48:20|10468.9|10453.9|10469.4|10454.4|10469.4|10454.4|10468.9|10453.9|6
1638384510000|2021-12-01 18:48:30|10470.3|10455.3|10471.4|10456.4|10471.4|10456.4|10470.3|10455.3|2
1638384520000|2021-12-01 18:48:40|10471.9|10456.9|10471.9|10456.9|10471.9|10456.9|10470.9|10455.9|7
1638384530000|2021-12-01 18:48:50|10471.5|10456.5|10471.3|10456.3|10471.5|10456.5|10471.3|10456.3|3
1638384540000|2021-12-01 18:49:00|10470.4|10455.4|10467.5|10452.5|10470.4|10455.4|10467.5|10452.5|7
1638384550000|2021-12-01 18:49:10|10466.9|10451.9|10467.4|10452.4|10467.4|10452.4|10466.9|10451.9|7
1638384570000|2021-12-01 18:49:30|10491.7|10476.7|10491.2|10476.2|10491.7|10476.7|10490.8|10475.8|4
1638384580000|2021-12-01 18:49:40|10491.3|10476.3|10487.2|10472.2|10491.3|10476.3|10487.2|10472.2|6
1638384590000|2021-12-01 18:49:50|10482.3|10467.3|10479.3|10464.3|10483.2|10468.2|10479.3|10464.3|3
1638384600000|2021-12-01 18:50:00|10479.2|10464.2|10476.7|10461.7|10479.2|10464.2|10476.7|10461.7|4
1638384610000|2021-12-01 18:50:10|10476.2|10461.2|10472.8|10457.8|10476.2|10461.2|10472.7|10457.7|5
1638384620000|2021-12-01 18:50:20|10473.2|10458.2|10472.3|10457.3|10473.3|10458.3|10472.3|10457.3|1
1638384630000|2021-12-01 18:50:30|10474.3|10459.3|10472.3|10457.3|10474.3|10459.3|10472.3|10457.3|2
1638384640000|2021-12-01 18:50:40|10471.8|10456.8|10471.8|10456.8|10471.8|10456.8|10471.8|10456.8|2
1638384650000|2021-12-01 18:50:50|10472.3|10457.3|10483.7|10468.7|10486.2|10471.2|10472.3|10457.3|17
1638384660000|2021-12-01 18:51:00|10482.3|10467.3|10481.3|10466.3|10482.3|10467.3|10481.3|10466.3|1
1638384670000|2021-12-01 18:51:10|10481.5|10466.5|10495.3|10480.3|10495.3|10480.3|10481.5|10466.5|11
1638384680000|2021-12-01 18:51:20|10496.3|10481.3|10502.3|10487.3|10502.3|10487.3|10496.3|10481.3|7
1638384690000|2021-12-01 18:51:30|10500.8|10485.8|10500.8|10485.8|10500.8|10485.8|10500.8|10485.8|15
1638384700000|2021-12-01 18:51:40|||||||||2
1638384710000|2021-12-01 18:51:50|10504.3|10489.3|10501.8|10486.8|10504.3|10489.3|10501.8|10486.8|2
1638384720000|2021-12-01 18:52:00|10490.8|10475.8|10490.8|10475.8|10491.3|10476.3|10490.8|10475.8|25
1638384730000|2021-12-01 18:52:10|10491.3|10476.3|10491.7|10476.7|10491.7|10476.7|10491.3|10476.3|0
1638384740000|2021-12-01 18:52:20|10492.8|10477.8|10491.8|10476.8|10492.8|10477.8|10491.8|10476.8|2
1638384750000|2021-12-01 18:52:30|10491.7|10476.7|10491.8|10476.8|10491.8|10476.8|10491.7|10476.7|2
1638384760000|2021-12-01 18:52:40|10491.3|10476.3|10491.3|10476.3|10491.3|10476.3|10491.3|10476.3|2
1638384770000|2021-12-01 18:52:50|10494|10479|10498.3|10483.3|10498.3|10483.3|10494|10479|6
1638384780000|2021-12-01 18:53:00|10496.8|10481.8|10496.8|10481.8|10496.8|10481.8|10496.8|10481.8|1
1638384790000|2021-12-01 18:53:10|10498.3|10483.3|10498.3|10483.3|10498.3|10483.3|10498.3|10483.3|4
1638384800000|2021-12-01 18:53:20|10497.8|10482.8|10497.8|10482.8|10497.8|10482.8|10497.8|10482.8|3
1638384810000|2021-12-01 18:53:30|10496.9|10481.9|10496.8|10481.8|10496.9|10481.9|10496.8|10481.8|1
1638384820000|2021-12-01 18:53:40|||||||||8
1638384830000|2021-12-01 18:53:50|10496.3|10481.3|10488.3|10473.3|10496.3|10481.3|10488.3|10473.3|7
1638384840000|2021-12-01 18:54:00|10487.3|10472.3|10492.2|10477.2|10492.2|10477.2|10486.8|10471.8|1
1638384850000|2021-12-01 18:54:10|10492.3|10477.3|10491.7|10476.7|10495.8|10480.8|10491.3|10476.3|15
1638384860000|2021-12-01 18:54:20|10491.3|10476.3|10482.8|10467.8|10491.3|10476.3|10482.3|10467.3|3
1638384870000|2021-12-01 18:54:30|10482.3|10467.3|10480.8|10465.8|10482.3|10467.3|10480.8|10465.8|0
1638384880000|2021-12-01 18:54:40|10480.9|10465.9|10480.3|10465.3|10480.9|10465.9|10480.3|10465.3|5
1638384890000|2021-12-01 18:54:50|10480.8|10465.8|10480.8|10465.8|10480.8|10465.8|10480.8|10465.8|4
1638384900000|2021-12-01 18:55:00|10480.9|10465.9|10473.9|10458.9|10480.9|10465.9|10473.9|10458.9|16
1638384910000|2021-12-01 18:55:10|10474.4|10459.4|10476.8|10461.8|10476.8|10461.8|10474.4|10459.4|4
1638384920000|2021-12-01 18:55:20|10476.9|10461.9|10477.9|10462.9|10477.9|10462.9|10476.9|10461.9|1
1638384930000|2021-12-01 18:55:30|10478.4|10463.4|10478.4|10463.4|10478.4|10463.4|10478.4|10463.4|9
1638384940000|2021-12-01 18:55:40|10477.9|10462.9|10478.9|10463.9|10478.9|10463.9|10476.9|10461.9|29
1638384950000|2021-12-01 18:55:50|10480.3|10465.3|10491.8|10476.8|10491.8|10476.8|10480.3|10465.3|25
1638384960000|2021-12-01 18:56:00|10492.5|10477.5|10496.4|10481.4|10500.4|10485.4|10492.5|10477.5|11
1638384970000|2021-12-01 18:56:10|10495.9|10480.9|10495.9|10480.9|10495.9|10480.9|10495.9|10480.9|1
1638384990000|2021-12-01 18:56:30|10496.1|10481.1|10496.6|10481.6|10497.5|10482.5|10496.1|10481.1|13
1638385000000|2021-12-01 18:56:40|10496.1|10481.1|10496.6|10481.6|10496.6|10481.6|10496.1|10481.1|10
1638385010000|2021-12-01 18:56:50|10497.1|10482.1|10497.6|10482.6|10498|10483|10496.1|10481.1|3
1638385020000|2021-12-01 18:57:00|10496.6|10481.6|10495.1|10480.1|10496.6|10481.6|10495.1|10480.1|4
1638385030000|2021-12-01 18:57:10|10494.6|10479.6|10494.6|10479.6|10494.6|10479.6|10494.6|10479.6|11
1638385040000|2021-12-01 18:57:20|10494.1|10479.1|10500.5|10485.5|10500.5|10485.5|10494.1|10479.1|5
1638385050000|2021-12-01 18:57:30|10501|10486|10501|10486|10501|10486|10501|10486|3
1638385060000|2021-12-01 18:57:40|10509.5|10494.5|10516.5|10501.5|10520.6|10501.5|10509.5|10494.5|14
1638385070000|2021-12-01 18:57:50|10515.5|10500.5|10514.5|10499.5|10516.5|10501.5|10513.5|10498.5|6
1638385080000|2021-12-01 18:58:00|10511.8|10496.8|10510|10495|10511.8|10496.8|10509|10494|2
1638385090000|2021-12-01 18:58:10|10509.1|10494.1|10509.1|10494.1|10509.1|10494.1|10509.1|10494.1|4
1638385100000|2021-12-01 18:58:20|10509.6|10494.6|10508.5|10493.5|10509.6|10494.6|10508.5|10493.5|4
1638385110000|2021-12-01 18:58:30|10511.3|10496.3|10511.5|10496.5|10511.5|10496.5|10511.3|10496.3|3
1638385120000|2021-12-01 18:58:40|10511.3|10496.3|10506|10491|10511.3|10496.3|10505|10490|4
1638385130000|2021-12-01 18:58:50|10505|10490|10503|10488|10505.5|10490.5|10503|10488|17
1638385140000|2021-12-01 18:59:00|10502.4|10487.4|10492.6|10477.6|10502.4|10487.4|10492.6|10477.6|8
1638385150000|2021-12-01 18:59:10|10493.5|10478.5|10506.6|10481.6|10506.6|10481.6|10493.5|10478.5|26
1638385160000|2021-12-01 18:59:20|10502.6|10487.6|10506.6|10491.6|10506.6|10491.6|10502.6|10487.6|2
1638385170000|2021-12-01 18:59:30|10506.3|10491.3|10501|10486|10506.3|10491.3|10501|10486|3
1638385180000|2021-12-01 18:59:40|||||||||1
1638385190000|2021-12-01 18:59:50|10501.5|10486.5|10497.8|10482.8|10501.5|10486.5|10497.8|10482.8|3
1638385200000|2021-12-01 19:00:00|10497.5|10482.5|10497.5|10482.5|10498|10483|10495|10480|5
1638385210000|2021-12-01 19:00:10|10497.9|10482.9|10506|10491|10506|10491|10497.9|10482.9|2
1638385220000|2021-12-01 19:00:20|10508|10493|10508.5|10493.5|10508.5|10493.5|10504|10489|19
1638385230000|2021-12-01 19:00:30|10509.4|10494.4|10508.5|10493.5|10514|10499|10508.5|10493.5|12
1638385240000|2021-12-01 19:00:40|10508|10493|10509.5|10494.5|10509.5|10494.5|10508|10493|2
1638385250000|2021-12-01 19:00:50|10510.5|10495.5|10508.5|10493.5|10510.5|10495.5|10508.5|10493.5|1
1638385260000|2021-12-01 19:01:00|10508.4|10493.4|10510.9|10495.9|10510.9|10495.9|10508.4|10493.4|12
1638385270000|2021-12-01 19:01:10|10510.8|10495.8|10510.8|10495.8|10510.8|10495.8|10510.8|10495.8|3
1638385280000|2021-12-01 19:01:20|10510.7|10495.7|10510.3|10495.3|10510.7|10495.7|10510.3|10495.3|2
1638385290000|2021-12-01 19:01:30|10510.4|10495.4|10506.3|10491.3|10510.4|10495.4|10506.3|10491.3|11
1638385300000|2021-12-01 19:01:40|10505.3|10490.3|10504.8|10489.8|10505.3|10490.3|10504.8|10489.8|2
1638385310000|2021-12-01 19:01:50|10504.7|10489.7|10504.7|10489.7|10506.2|10491.2|10504.7|10489.7|13
1638385320000|2021-12-01 19:02:00|10501|10486|10500.7|10485.7|10501|10486|10500.7|10485.7|16
1638385330000|2021-12-01 19:02:10|10500.8|10485.8|10495.4|10480.4|10500.8|10485.8|10495.4|10480.4|10
1638385340000|2021-12-01 19:02:20|10495|10480|10493.5|10478.5|10495.5|10480.5|10493.5|10478.5|10
1638385350000|2021-12-01 19:02:30|10492.5|10477.5|10490.9|10475.9|10492.5|10477.5|10490.9|10475.9|7
1638385360000|2021-12-01 19:02:40|10491.4|10476.4|10491|10476|10491.5|10476.5|10491|10476|7
1638385370000|2021-12-01 19:02:50|10489.5|10474.5|10489.4|10474.4|10489.5|10474.5|10489.3|10474.3|4
1638385380000|2021-12-01 19:03:00|10488.9|10473.9|10489.9|10474.9|10490.4|10475.4|10488.9|10473.9|21
1638385390000|2021-12-01 19:03:10|||||||||5
1638385400000|2021-12-01 19:03:20|10488.5|10473.5|10482.1|10467.1|10488.5|10473.5|10482.1|10467.1|17
1638385410000|2021-12-01 19:03:30|10481|10466|10480.5|10465.5|10481|10466|10480.1|10465.1|13
1638385420000|2021-12-01 19:03:40|10479.5|10464.5|10479.5|10464.5|10479.5|10464.5|10479.1|10464.1|4
1638385430000|2021-12-01 19:03:50|10478.5|10463.5|10480|10465|10480.5|10465.5|10478.5|10463.5|8
1638385440000|2021-12-01 19:04:00|10479|10464|10470.5|10455.5|10479|10464|10470.5|10455.5|25
1638385450000|2021-12-01 19:04:10|10471|10456|10470.1|10455.1|10471|10456|10470|10455|9
1638385460000|2021-12-01 19:04:20|10470|10455|10470|10455|10470.5|10455.5|10470|10455|5
1638385470000|2021-12-01 19:04:30|10470.1|10455.1|10470.6|10455.6|10470.6|10455.6|10470.1|10455.1|17
1638385480000|2021-12-01 19:04:40|10468.6|10453.6|10469.6|10454.6|10469.6|10454.6|10468.6|10453.6|10
1638385490000|2021-12-01 19:04:50|10469.7|10454.7|10474.5|10459.5|10475.6|10460.6|10469.7|10454.7|15
1638385500000|2021-12-01 19:05:00|10474.6|10459.6|10474.6|10459.6|10474.6|10459.6|10473.1|10458.1|71
1638385510000|2021-12-01 19:05:10|10473.1|10458.1|10469.6|10454.6|10473.1|10458.1|10469.6|10454.6|24
1638385520000|2021-12-01 19:05:20|10468.6|10453.6|10468.2|10453.2|10469.2|10454.2|10468.1|10453.1|26
1638385530000|2021-12-01 19:05:30|10470.3|10455.3|10470.3|10455.3|10470.3|10455.3|10470.3|10455.3|5
1638385540000|2021-12-01 19:05:40|10470.7|10455.7|10471.2|10456.2|10471.2|10456.2|10470.2|10455.2|8
1638385550000|2021-12-01 19:05:50|10470.7|10455.7|10475.2|10460.2|10475.2|10460.2|10470.7|10455.7|36
1638385560000|2021-12-01 19:06:00|10474.3|10459.3|10467.2|10452.2|10474.3|10459.3|10467.2|10452.2|6
1638385570000|2021-12-01 19:06:10|10466.8|10451.8|10466.7|10451.7|10466.8|10451.8|10466.7|10451.7|16
1638385580000|2021-12-01 19:06:20|10467.2|10452.2|10467.2|10452.2|10467.2|10452.2|10467.2|10452.2|9
1638385590000|2021-12-01 19:06:30|||||||||4
1638385600000|2021-12-01 19:06:40|10466.8|10451.8|10466.8|10451.8|10466.8|10451.8|10466.8|10451.8|6
1638385610000|2021-12-01 19:06:50|10466.7|10451.7|10467.7|10452.7|10469.1|10454.1|10466.7|10451.7|7
1638385620000|2021-12-01 19:07:00|10467.2|10452.2|10455.8|10440.8|10467.2|10452.2|10455.8|10440.8|135
1638385630000|2021-12-01 19:07:10|||||||||29
1638385640000|2021-12-01 19:07:20|||||||||17
1638385650000|2021-12-01 19:07:30|10456.8|10441.8|10460.7|10445.7|10460.7|10445.7|10456.8|10441.8|13
1638385660000|2021-12-01 19:07:40|10460.8|10445.8|10467.2|10452.2|10468.1|10453.1|10460.8|10445.8|6
1638385670000|2021-12-01 19:07:50|10469.2|10454.2|10459.4|10444.4|10469.2|10454.2|10459.4|10444.4|16
1638385680000|2021-12-01 19:08:00|10459.3|10444.3|10448.3|10433.3|10459.3|10444.3|10448.3|10433.3|100
1638385690000|2021-12-01 19:08:10|10447.8|10432.8|10461.3|10446.3|10462.3|10447.3|10447.8|10432.8|27
1638385700000|2021-12-01 19:08:20|10460.3|10445.3|10452.3|10437.3|10460.3|10445.3|10452.3|10437.3|42
1638385710000|2021-12-01 19:08:30|10451.3|10436.3|10451.3|10436.3|10452.3|10437.3|10450.8|10435.8|39
1638385720000|2021-12-01 19:08:40|10449.9|10434.9|10449.8|10434.8|10449.9|10434.9|10449.8|10434.8|26
1638385730000|2021-12-01 19:08:50|10449.3|10434.3|10454.3|10439.3|10454.3|10439.3|10449.3|10434.3|13
1638385740000|2021-12-01 19:09:00|10454.8|10439.8|10455.3|10440.3|10456.3|10441.3|10454.8|10439.8|5
1638385750000|2021-12-01 19:09:10|10456.2|10441.2|10456.3|10441.3|10456.3|10441.3|10456.2|10441.2|9
1638385760000|2021-12-01 19:09:20|10456.8|10441.8|10456.8|10441.8|10456.8|10441.8|10456.8|10441.8|7
1638385770000|2021-12-01 19:09:30|10467.7|10452.7|10471.7|10456.7|10471.7|10456.7|10466.2|10451.2|15
1638385780000|2021-12-01 19:09:40|10472.2|10457.2|10481.2|10466.2|10481.2|10466.2|10472.2|10457.2|9
1638385790000|2021-12-01 19:09:50|10480.2|10465.2|10469.7|10454.7|10480.2|10465.2|10469.7|10454.7|7
1638385800000|2021-12-01 19:10:00|10469.8|10454.8|10459.3|10444.3|10469.8|10454.8|10459.3|10444.3|11
1638385810000|2021-12-01 19:10:10|10459.2|10444.2|10467.8|10452.8|10467.8|10452.8|10459.2|10444.2|10
1638385820000|2021-12-01 19:10:20|10469.2|10454.2|10472.7|10457.7|10472.7|10457.7|10469.2|10454.2|11
1638385830000|2021-12-01 19:10:30|10472.2|10457.2|10457.2|10442.2|10472.2|10457.2|10457.2|10442.2|18
1638385840000|2021-12-01 19:10:40|10456.2|10441.2|10460.5|10445.5|10462|10447|10456.2|10441.2|25
1638385850000|2021-12-01 19:10:50|10458.5|10443.5|10449.7|10434.7|10458.5|10443.5|10449.7|10434.7|15
1638385860000|2021-12-01 19:11:00|10449.2|10434.2|10447.1|10432.1|10449.2|10434.2|10447.1|10432.1|14
1638385870000|2021-12-01 19:11:10|10446.6|10431.6|10440.8|10425.8|10449.1|10434.1|10440.8|10425.8|26
1638385880000|2021-12-01 19:11:20|10440.3|10425.3|10441.2|10426.2|10442.1|10427.1|10439.8|10424.8|15
1638385890000|2021-12-01 19:11:30|10440.7|10425.7|10440.7|10425.7|10440.7|10425.7|10439.7|10424.7|15
1638385900000|2021-12-01 19:11:40|10440.2|10425.2|10440.6|10425.6|10441.2|10426.2|10440.2|10425.2|11
1638385910000|2021-12-01 19:11:50|10441.6|10426.6|10438.2|10423.2|10443.1|10428.1|10438.2|10423.2|33
1638385920000|2021-12-01 19:12:00|10440.2|10425.2|10440.6|10425.6|10444.6|10429.6|10437.2|10422.2|22
1638385930000|2021-12-01 19:12:10|10444.1|10429.1|10440.6|10425.6|10444.1|10429.1|10438.2|10423.2|13
1638385940000|2021-12-01 19:12:20|10440.2|10425.2|10440.2|10425.2|10440.2|10425.2|10439.7|10424.7|12
1638385950000|2021-12-01 19:12:30|10439.7|10424.7|10447.1|10432.1|10447.6|10432.6|10439.7|10424.7|23
1638385960000|2021-12-01 19:12:40|10448|10433|10447.2|10432.2|10448|10433|10447.1|10432.1|9
1638385970000|2021-12-01 19:12:50|10445.7|10430.7|10443.7|10428.7|10445.7|10430.7|10443.7|10428.7|13
1638385980000|2021-12-01 19:13:00|10444.2|10429.2|10446.2|10431.2|10454.7|10439.7|10444.2|10429.2|17
1638385990000|2021-12-01 19:13:10|10445.7|10430.7|10444.8|10429.8|10445.8|10430.8|10444.8|10429.8|19
1638386000000|2021-12-01 19:13:20|10444.7|10429.7|10441.3|10426.3|10444.7|10429.7|10441.3|10426.3|23
1638386010000|2021-12-01 19:13:30|10440.3|10425.3|10442.8|10427.8|10442.8|10427.8|10440.3|10425.3|27
1638386020000|2021-12-01 19:13:40|10442.3|10427.3|10441.3|10426.3|10442.3|10427.3|10439.3|10424.3|46
1638386030000|2021-12-01 19:13:50|10442.2|10427.2|10438.8|10423.8|10442.2|10427.2|10438.8|10423.8|57
1638386040000|2021-12-01 19:14:00|10435.7|10420.7|10431.8|10416.8|10435.7|10420.7|10430.9|10415.9|232
1638386050000|2021-12-01 19:14:10|10431.3|10416.3|10421.9|10406.9|10433.7|10418.7|10421.9|10406.9|258
1638386060000|2021-12-01 19:14:20|10421.8|10406.8|10413.4|10398.4|10422.8|10407.8|10413.4|10398.4|154
1638386070000|2021-12-01 19:14:30|10414|10399|10407.4|10392.4|10414|10399|10405.9|10390.9|178
1638386080000|2021-12-01 19:14:40|10406.9|10391.9|10401.2|10386.2|10406.9|10391.9|10399.8|10384.8|183
1638386090000|2021-12-01 19:14:50|10400.7|10385.7|10390.7|10375.7|10401.2|10386.2|10383.4|10368.4|153
1638386100000|2021-12-01 19:15:00|10392.2|10377.2|10408.9|10393.9|10409.9|10394.9|10392.2|10377.2|105
1638386110000|2021-12-01 19:15:10|10409.4|10394.4|10401.9|10386.9|10409.4|10394.4|10400.4|10385.4|72
1638386120000|2021-12-01 19:15:20|10402|10387|10404.4|10389.4|10407.9|10392.9|10402|10387|10
1638386130000|2021-12-01 19:15:30|10403.9|10388.9|10405.5|10390.5|10408.4|10393.4|10403.5|10388.5|28
1638386140000|2021-12-01 19:15:40|10405.9|10390.9|10411.8|10396.8|10411.8|10396.8|10404.9|10389.9|9
1638386150000|2021-12-01 19:15:50|10411|10396|10411.4|10396.4|10413.4|10398.4|10410.9|10395.9|22
1638386160000|2021-12-01 19:16:00|10412.9|10397.9|10411|10396|10414.5|10399.5|10411|10396|3
1638386170000|2021-12-01 19:16:10|10411.5|10396.5|10411.2|10396.2|10411.9|10396.9|10410.5|10395.5|12
1638386180000|2021-12-01 19:16:20|10412.5|10397.5|10412.1|10397.1|10412.6|10397.6|10411.7|10396.7|5
1638386190000|2021-12-01 19:16:30|10411.6|10396.6|10411.1|10396.1|10411.6|10396.6|10411.1|10396.1|3
1638386200000|2021-12-01 19:16:40|10411.5|10396.5|10411.1|10396.1|10411.5|10396.5|10411.1|10396.1|7
1638386210000|2021-12-01 19:16:50|10411.5|10396.5|10411.1|10396.1|10411.6|10396.6|10411.1|10396.1|12
1638386220000|2021-12-01 19:17:00|10411|10396|10409.5|10394.5|10411|10396|10409.5|10394.5|7
1638386230000|2021-12-01 19:17:10|10408.2|10393.2|10406.2|10391.2|10408.2|10393.2|10406.1|10391.1|13
1638386240000|2021-12-01 19:17:20|||||||||1
1638386250000|2021-12-01 19:17:30|10406.6|10391.6|10405.7|10390.7|10408.6|10393.6|10405.2|10390.2|10
1638386260000|2021-12-01 19:17:40|10406.7|10391.7|10406.7|10391.7|10406.7|10391.7|10406.7|10391.7|1
1638386270000|2021-12-01 19:17:50|10406.5|10391.5|10403.7|10388.7|10406.5|10391.5|10402.8|10387.8|8
1638386280000|2021-12-01 19:18:00|10403.2|10388.2|10404.7|10389.7|10405.1|10390.1|10402.8|10387.8|12
1638386290000|2021-12-01 19:18:10|10408.7|10393.7|10403.3|10388.3|10408.7|10393.7|10403.3|10388.3|14
1638386300000|2021-12-01 19:18:20|10403.8|10388.8|10402.8|10387.8|10403.8|10388.8|10402.3|10387.3|18
1638386310000|2021-12-01 19:18:30|10403.3|10388.3|10402.8|10387.8|10403.3|10388.3|10402.8|10387.8|3
1638386320000|2021-12-01 19:18:40|10402.3|10387.3|10402.8|10387.8|10402.8|10387.8|10402.3|10387.3|3
1638386330000|2021-12-01 19:18:50|10402.4|10387.4|10403.8|10388.8|10403.8|10388.8|10402.4|10387.4|8
1638386340000|2021-12-01 19:19:00|10403.9|10388.9|10397.4|10382.4|10404.3|10389.3|10396.6|10381.6|15
1638386350000|2021-12-01 19:19:10|10396.4|10381.4|10393|10378|10396.4|10381.4|10393|10378|25
1638386360000|2021-12-01 19:19:20|10390.7|10375.7|10388.5|10373.5|10390.7|10375.7|10388.5|10373.5|19
1638386370000|2021-12-01 19:19:30|10388|10373|10388|10373|10389.5|10374.5|10388|10373|26
1638386380000|2021-12-01 19:19:40|10390.5|10375.5|10387.6|10372.6|10390.5|10375.5|10387.6|10372.6|22
1638386390000|2021-12-01 19:19:50|10397|10372|10394.4|10379.4|10404.2|10379.4|10387.9|10366.7|22
1638410400000|2021-12-02 02:00:00|10408.4|10393.4|10398.2|10360.7|10408.4|10393.4|10369|10350.7|70
1638410410000|2021-12-02 02:00:10|10400.1|10362.6|10403.7|10366.2|10405.2|10367.7|10400.1|10362.6|21
1638410420000|2021-12-02 02:00:20|10401.5|10364|10380.5|10355.5|10401.7|10367|10380.5|10353.2|11
1638410430000|2021-12-02 02:00:30|10378.7|10353.7|10389.1|10351.6|10389.8|10359|10374|10351.6|6
1638410440000|2021-12-02 02:00:40|10373|10358|10370.1|10355.1|10373|10358|10370.1|10355.1|2
1638410450000|2021-12-02 02:00:50|10377.1|10352.1|10384|10359|10388.7|10359|10369.1|10350.3|3
1638410460000|2021-12-02 02:01:00|10383.5|10358.5|10393|10378|10395|10380|10378|10358.5|21
1638410470000|2021-12-02 02:01:10|10395|10380|10386.3|10371.3|10395|10380|10386.3|10371.3|1
1638410480000|2021-12-02 02:01:20|10385.5|10370.5|10386.5|10371.5|10386.5|10371.5|10385.5|10370.5|0
1638410490000|2021-12-02 02:01:30|10386.4|10371.4|10372.6|10357.6|10386.4|10371.4|10372.6|10356.1|4
1638410500000|2021-12-02 02:01:40|10378.9|10353.9|10378.6|10353.6|10378.9|10353.9|10378.6|10353.6|3
1638410510000|2021-12-02 02:01:50|10373.1|10358.1|10375|10360|10379.5|10360|10372.1|10354.1|3
1638410520000|2021-12-02 02:02:00|10375.4|10360.4|10375.5|10360.5|10375.5|10360.5|10375.4|10360.4|7
1638410530000|2021-12-02 02:02:10|10375.6|10360.6|10375.5|10360.5|10375.6|10360.6|10375.5|10360.5|2
1638410540000|2021-12-02 02:02:20|10374.1|10359.1|10386.5|10371.5|10386.5|10371.5|10374|10359|8
1638410550000|2021-12-02 02:02:30|10378.5|10363.5|10378.5|10363.5|10378.5|10363.5|10378.5|10363.5|2
1638410560000|2021-12-02 02:02:40|10371.5|10356.5|10402.9|10365.4|10402.9|10374|10371.5|10356.5|16
1638410570000|2021-12-02 02:02:50|10400|10375|10401.4|10376.4|10407.7|10377|10400|10370.2|2
1638410580000|2021-12-02 02:03:00|10400.9|10375.9|10401.1|10376.1|10402|10377|10400.9|10375.9|0
1638410590000|2021-12-02 02:03:10|10401|10376|10396|10381|10401|10381.4|10396|10376|0
1638410610000|2021-12-02 02:03:30|10396.5|10381.5|10396.5|10381.5|10396.5|10381.5|10396|10381|0
1638410620000|2021-12-02 02:03:40|10395.5|10380.5|10395.5|10380.5|10395.5|10380.5|10395.5|10380.5|2
1638410630000|2021-12-02 02:03:50|10395.9|10380.9|10407|10382|10410.8|10382|10395.9|10373.2|2
1638410640000|2021-12-02 02:04:00|10407.5|10382.5|10407|10382|10407.5|10382.5|10407|10382|0
1638410650000|2021-12-02 02:04:10|10400.6|10385.6|10408|10383|10408|10385.6|10400.5|10383|1
1638410660000|2021-12-02 02:04:20|10408.4|10383.4|10402|10387|10408.5|10387|10401.5|10383.4|0
1638410670000|2021-12-02 02:04:30|10402.4|10387.4|10401.5|10386.5|10403|10388|10401.5|10386.5|0
1638410680000|2021-12-02 02:04:40|10401.1|10386.1|10397|10382|10401.1|10386.1|10397|10382|9
1638410690000|2021-12-02 02:04:50|10397.2|10382.2|10406.5|10381.5|10407|10382.2|10397.2|10380|2
1638410700000|2021-12-02 02:05:00|10398.3|10383.3|10408.5|10383.5|10408.5|10383.5|10398.3|10381.6|1
1638410710000|2021-12-02 02:05:10|10418|10403|10420|10405|10420|10405|10418|10403|1
1638410720000|2021-12-02 02:05:20|10416|10401|10427|10412|10427|10412|10416|10401|2
1638410760000|2021-12-02 02:06:00|10426.9|10411.9|10425.5|10410.5|10426.9|10411.9|10425.5|10410.5|2
1638410770000|2021-12-02 02:06:10|10425|10410|10428.5|10403.5|10428.5|10410|10424.3|10403|2
1638410790000|2021-12-02 02:06:30|10426.5|10411.5|10426.5|10411.5|10426.5|10411.5|10426.5|10411.5|0
1638410810000|2021-12-02 02:06:50|10425.6|10410.6|10425.5|10410.5|10425.6|10410.6|10425.5|10410.5|0
1638410820000|2021-12-02 02:07:00|10425.4|10410.4|10407.5|10392.5|10429.6|10410.4|10407.5|10392.1|7
1638410830000|2021-12-02 02:07:10|10418.2|10380.7|10424.7|10387.2|10426.5|10389|10418.2|10380.7|1
1638410840000|2021-12-02 02:07:20|10425.6|10388.1|10419|10394|10425.7|10394|10419|10388.1|0
1638410850000|2021-12-02 02:07:30|10408.5|10393.5|10425.2|10387.7|10425.2|10393.5|10403.8|10386.2|2
1638410860000|2021-12-02 02:07:40|10419.9|10394.9|10422.5|10397.5|10422.5|10397.5|10419.9|10394.9|0
1638410870000|2021-12-02 02:07:50|10422.4|10397.4|10421.5|10396.5|10422.4|10401|10415.6|10395.5|8
1638410880000|2021-12-02 02:08:00|10416|10401|10421.5|10396.5|10421.5|10401|10416|10396.5|1
1638410920000|2021-12-02 02:08:40|10411.5|10401.4|10416.4|10401.4|10416.4|10401.4|10411.5|10401.4|1
1638410930000|2021-12-02 02:08:50|10419.5|10404.5|10419.5|10404.5|10419.5|10404.5|10419.5|10404.5|0
1638411000000|2021-12-02 02:10:00|||||||||1
1638411020000|2021-12-02 02:10:20|10417|10402|10417|10402|10417|10402|10417|10402|1
1638411030000|2021-12-02 02:10:30|10416.5|10401.5|10417|10402|10417|10402|10416.5|10401.5|0
1638411040000|2021-12-02 02:10:40|10416.5|10401.5|10416.5|10401.5|10416.5|10401.5|10416.5|10401.5|0
1638411070000|2021-12-02 02:11:10|10418.5|10393.5|10410.5|10395.5|10418.5|10396|10409|10393.5|3
1638411080000|2021-12-02 02:11:20|10410.4|10395.4|10408|10393|10410.4|10395.4|10408|10393|3
1638411100000|2021-12-02 02:11:40|10407.5|10392.5|10407.5|10392.5|10407.5|10392.5|10407.5|10392.5|0
1638411150000|2021-12-02 02:12:30|10403|10388|10399.2|10384.2|10403|10388|10396|10381|2
1638411160000|2021-12-02 02:12:40|10399.5|10384.5|10399.5|10384.5|10399.5|10384.5|10399.5|10384.5|0
1638411200000|2021-12-02 02:13:20|10400|10385|10400|10385|10400|10385|10400|10385|0
1638411210000|2021-12-02 02:13:30|10399.5|10384.5|10399.5|10384.5|10399.5|10384.5|10399.5|10384.5|0
1638411220000|2021-12-02 02:13:40|10396|10381|10389.5|10364.5|10396|10381|10378.5|10363.5|3
1638411240000|2021-12-02 02:14:00|10388.9|10363.9|10388.9|10363.9|10388.9|10363.9|10388.9|10363.9|0
1638411250000|2021-12-02 02:14:10|10389.5|10364.5|10389.5|10364.5|10389.5|10364.5|10389.5|10364.5|0
1638411260000|2021-12-02 02:14:20|10400.7|10363.2|10401.2|10363.7|10401.2|10363.7|10400.7|10363.2|5
1638411270000|2021-12-02 02:14:30|10402.2|10364.7|10403.2|10365.7|10403.2|10365.7|10402.2|10364.7|0
1638411280000|2021-12-02 02:14:40|10404.2|10366.7|10400.9|10375.9|10407.2|10375.9|10400.9|10366.7|2
1638411290000|2021-12-02 02:14:50|10401|10376|10401|10376|10407.7|10376|10400.5|10370.2|5
1638411300000|2021-12-02 02:15:00|10392.8|10377.8|10407.7|10370.2|10407.7|10377.8|10392.8|10370.2|2
1638411320000|2021-12-02 02:15:20|10400.6|10375.6|10410|10372.5|10410|10375.6|10400.6|10370.2|2
1638411330000|2021-12-02 02:15:30|10410.2|10372.7|10402|10377|10410.2|10377|10400.5|10370.2|1
1638411340000|2021-12-02 02:15:40|10401.5|10376.5|10403|10378|10403|10378|10401.5|10376.5|0
1638411360000|2021-12-02 02:16:00|10403.1|10378.1|10404|10379|10404.5|10379.5|10403.1|10378.1|1
1638411370000|2021-12-02 02:16:10|10396|10381|10403.4|10378.4|10404.2|10381|10396|10378.4|1
1638411380000|2021-12-02 02:16:20|10404.5|10379.5|10404.5|10379.5|10404.5|10379.5|10403.4|10378.4|0
1638411410000|2021-12-02 02:16:50|10406.9|10391.9|10406.9|10391.9|10406.9|10391.9|10406.9|10391.9|7
1638411420000|2021-12-02 02:17:00|10407|10392|10412.7|10375.2|10413.7|10392.5|10406.3|10375|3
1638411450000|2021-12-02 02:17:30|10398.3|10383.3|10405.9|10380.9|10405.9|10383.6|10394.5|10379.5|1
1638411460000|2021-12-02 02:17:40|10405.7|10380.7|10403.5|10378.5|10411.6|10380.7|10403.5|10372.7|1
1638411470000|2021-12-02 02:17:50|10403|10378|10407.7|10370.2|10407.7|10378|10403|10370.2|0
1638411480000|2021-12-02 02:18:00|10401|10376|10399.9|10374.9|10401|10376|10399.9|10374.9|1
1638411510000|2021-12-02 02:18:30|10400|10375|10400|10375|10400|10375|10400|10375|0
1638411520000|2021-12-02 02:18:40|10391.8|10376.8|10390.9|10375.9|10391.8|10376.8|10390|10375|0
1638411540000|2021-12-02 02:19:00|10391|10376|10391|10376|10391|10376|10391|10376|0
1638411690000|2021-12-02 02:21:30|10391.5|10376.5|10409.6|10372.1|10409.6|10377|10390.6|10372.1|3
1638411700000|2021-12-02 02:21:40|10410.6|10373.1|10413.2|10375.7|10413.2|10380|10405|10373.1|0
1638411710000|2021-12-02 02:21:50|10414.7|10377.2|10414.7|10377.2|10414.7|10377.2|10414.7|10377.2|1
1638411720000|2021-12-02 02:22:00|10415.7|10378.2|10415.2|10377.7|10415.7|10378.2|10415.2|10377.7|0
1638411730000|2021-12-02 02:22:10|10414.8|10377.3|10415.7|10378.2|10415.7|10378.2|10414.7|10377.2|0
1638411740000|2021-12-02 02:22:20|10409.9|10384.9|10409.9|10384.9|10409.9|10384.9|10409.9|10384.9|0
1638411750000|2021-12-02 02:22:30|10402.2|10387.2|10400|10385|10402.2|10387.2|10399.5|10384.5|0
1638411760000|2021-12-02 02:22:40|10399.5|10384.5|10394.9|10379.9|10400|10385|10394.5|10379.5|0
1638411770000|2021-12-02 02:22:50|10394.5|10379.5|10394.4|10379.4|10394.5|10379.5|10394|10379|0
1638411780000|2021-12-02 02:23:00|10394.5|10379.5|10393.5|10378.5|10394.5|10379.5|10393.5|10378.5|0
1638411790000|2021-12-02 02:23:10|10394|10379|10393.5|10378.5|10394|10379|10393.5|10378.5|0
1638411800000|2021-12-02 02:23:20|10392.1|10377.1|10392|10377|10392.1|10377.1|10392|10377|0
1638411900000|2021-12-02 02:25:00|10390|10375|10388|10373|10399.5|10376.7|10388|10373|4
1638411950000|2021-12-02 02:25:50|10388.6|10373.6|10401|10376|10401|10380|10388.6|10373.6|1
1638411970000|2021-12-02 02:26:10|10390.5|10375.5|10391|10376|10403|10381.5|10390.5|10375.5|1
1638412020000|2021-12-02 02:27:00|10390.9|10375.9|10390|10375|10390.9|10375.9|10390|10375|2
1638412040000|2021-12-02 02:27:20|10387.3|10372.3|10387.3|10372.3|10387.3|10372.3|10387.3|10372.3|1
1638412050000|2021-12-02 02:27:30|10387.4|10372.4|10387.4|10372.4|10387.4|10372.4|10385.5|10370.5|1
1638412060000|2021-12-02 02:27:40|10386.8|10371.8|10380|10365|10386.8|10371.8|10380|10365|14
1638412070000|2021-12-02 02:27:50|10377|10362|10377|10362|10377|10362|10377|10362|8
1638412090000|2021-12-02 02:28:10|10376.9|10361.9|10376.9|10361.9|10376.9|10361.9|10376.9|10361.9|0
1638412100000|2021-12-02 02:28:20|||||||||10
1638412120000|2021-12-02 02:28:40|10373.3|10358.3|10373.3|10358.3|10373.3|10358.3|10373.3|10358.3|0
1638412130000|2021-12-02 02:28:50|10372.9|10357.9|10373.3|10358.3|10373.7|10358.7|10372.9|10357.9|1
1638412150000|2021-12-02 02:29:10|||||||||1
1638412170000|2021-12-02 02:29:30|10373.7|10358.7|10373.7|10358.7|10373.7|10358.7|10373.7|10358.7|2
1638412200000|2021-12-02 02:30:00|10372.8|10357.8|10373.1|10358.1|10373.1|10358.1|10372.8|10357.8|1
1638412210000|2021-12-02 02:30:10|10373.2|10358.2|10373.2|10358.2|10373.2|10358.2|10373.2|10358.2|0
1638412250000|2021-12-02 02:30:50|10375.5|10360.5|10375.9|10360.9|10375.9|10360.9|10375.5|10360.5|0
1638412270000|2021-12-02 02:31:10|10390.8|10353.3|10381.4|10356.4|10396|10358.9|10381.4|10353.3|3
1638412350000|2021-12-02 02:32:30|10382.5|10357.5|10388.9|10373.9|10388.9|10373.9|10382.5|10357.5|1
1638412370000|2021-12-02 02:32:50|||||||||1
1638412390000|2021-12-02 02:33:10|10389|10374|10389|10374|10389|10374|10389|10374|0
1638412420000|2021-12-02 02:33:40|10388.1|10373.1|10388.4|10373.4|10388.4|10373.4|10387|10372|4
1638412440000|2021-12-02 02:34:00|10388.5|10373.5|10388.5|10373.5|10388.5|10373.5|10388.5|10373.5|3
1638412450000|2021-12-02 02:34:10|10388|10373|10388|10373|10388|10373|10388|10373|0
1638412460000|2021-12-02 02:34:20|10392.4|10377.4|10392.4|10377.4|10392.4|10377.4|10392.4|10377.4|3
1638412470000|2021-12-02 02:34:30|10392.8|10377.8|10397.3|10382.3|10397.3|10382.3|10392.8|10377.8|2
1638412480000|2021-12-02 02:34:40|10397.4|10382.4|10397.4|10382.4|10397.4|10382.4|10397.4|10382.4|0
1638412490000|2021-12-02 02:34:50|10399.2|10384.2|10401.5|10386.5|10401.5|10386.5|10399.2|10384.2|0
1638412500000|2021-12-02 02:35:00|10399.5|10384.5|10399.5|10384.5|10399.5|10384.5|10399.5|10384.5|1
1638412530000|2021-12-02 02:35:30|10401.4|10386.4|10401.4|10386.4|10401.4|10386.4|10401.4|10386.4|0
1638412560000|2021-12-02 02:36:00|10407.5|10392.5|10407.5|10392.5|10407.5|10392.5|10407.5|10392.5|1
1638412570000|2021-12-02 02:36:10|10409|10394|10409|10394|10409|10394|10409|10394|2
1638412590000|2021-12-02 02:36:30|10406.4|10391.4|10408.9|10383.9|10408.9|10391.4|10406.4|10383.9|5
1638412600000|2021-12-02 02:36:40|10412.9|10375.4|10415.1|10377.6|10415.1|10377.6|10412.9|10375.4|0
1638412610000|2021-12-02 02:36:50|10411.6|10374.1|10411.2|10373.7|10411.6|10374.1|10411.2|10373.7|0
1638412630000|2021-12-02 02:37:10|10411.7|10374.2|10411.7|10374.2|10411.7|10374.2|10411.7|10374.2|0
1638412650000|2021-12-02 02:37:30|10395.4|10380.4|10395.4|10380.4|10395.4|10380.4|10394.4|10379.4|0
1638412860000|2021-12-02 02:41:00|10397.9|10382.9|10397.9|10382.9|10397.9|10382.9|10397.9|10382.9|0
1638412900000|2021-12-02 02:41:40|10397.4|10382.4|10398.8|10383.8|10398.8|10383.8|10397.4|10382.4|0
1638412910000|2021-12-02 02:41:50|10399.4|10384.4|10409.3|10394.3|10409.3|10394.3|10399.4|10384.4|1
1638412920000|2021-12-02 02:42:00|||||||||1
1638412950000|2021-12-02 02:42:30|||||||||1
1638412990000|2021-12-02 02:43:10|10408.8|10393.8|10408.8|10393.8|10408.8|10393.8|10408.8|10393.8|0
1638413000000|2021-12-02 02:43:20|10408.3|10393.3|10407.8|10392.8|10408.3|10393.3|10407.8|10392.8|0
1638413010000|2021-12-02 02:43:30|10404.8|10389.8|10404.8|10389.8|10404.8|10389.8|10404.8|10389.8|1
1638413020000|2021-12-02 02:43:40|10405.3|10390.3|10396.9|10381.9|10407.6|10390.3|10396.9|10381.9|0
1638413030000|2021-12-02 02:43:50|10396.4|10381.4|10396.4|10381.4|10396.4|10381.4|10395.9|10380.9|0
1638413050000|2021-12-02 02:44:10|10397.4|10382.4|10400.6|10385.6|10400.6|10385.6|10397.4|10382.4|1
1638413060000|2021-12-02 02:44:20|10408.8|10383.8|10408.8|10383.8|10408.8|10383.8|10408.8|10383.8|0
1638413090000|2021-12-02 02:44:50|10409.3|10394.3|10409.3|10394.3|10409.3|10394.3|10409.3|10394.3|0
1638413100000|2021-12-02 02:45:00|10409.9|10394.9|10416.8|10401.8|10416.8|10401.8|10409.5|10394.5|7
1638413110000|2021-12-02 02:45:10|10418.1|10403.1|10418.1|10403.1|10418.1|10403.1|10418.1|10403.1|5
1638413120000|2021-12-02 02:45:20|10420.9|10405.9|10425.4|10410.4|10425.4|10410.4|10420.9|10405.9|0
1638413130000|2021-12-02 02:45:30|10423.4|10408.4|10420.9|10405.9|10423.4|10408.4|10420.9|10405.9|0
1638413140000|2021-12-02 02:45:40|10421|10406|10421.9|10406.9|10421.9|10406.9|10421|10406|1
1638413160000|2021-12-02 02:46:00|10422.9|10407.9|10422.9|10407.9|10422.9|10407.9|10422.9|10407.9|0
1638413220000|2021-12-02 02:47:00|10422.8|10407.8|10421.8|10406.8|10422.8|10407.8|10421.8|10406.8|1
1638413240000|2021-12-02 02:47:20|10423.8|10408.8|10423.8|10408.8|10423.8|10408.8|10423.8|10408.8|0
1638413250000|2021-12-02 02:47:30|10423.9|10408.9|10422.8|10407.8|10423.9|10408.9|10420.9|10405.9|3
1638413260000|2021-12-02 02:47:40|10426.3|10411.3|10425|10410|10426.3|10411.3|10425|10410|0
1638413310000|2021-12-02 02:48:30|10425.5|10410.5|10425.5|10410.5|10425.5|10410.5|10425.5|10410.5|0
1638413400000|2021-12-02 02:50:00|10422.7|10407.7|10411.3|10396.3|10422.7|10407.7|10411.3|10396.3|17
1638413470000|2021-12-02 02:51:10|10408.8|10393.8|10402.7|10387.7|10408.8|10393.8|10402.7|10387.7|1
1638413480000|2021-12-02 02:51:20|10401.2|10386.2|10401.2|10386.2|10401.2|10386.2|10401.2|10386.2|0
1638413490000|2021-12-02 02:51:30|10402.2|10387.2|10402.3|10387.3|10402.3|10387.3|10402.2|10387.2|0
1638413500000|2021-12-02 02:51:40|10402.4|10387.4|10402.4|10387.4|10402.4|10387.4|10402.4|10387.4|0
1638413510000|2021-12-02 02:51:50|||||||||1
1638413530000|2021-12-02 02:52:10|10403.9|10388.9|10403.9|10388.9|10403.9|10388.9|10403.9|10388.9|1
1638413550000|2021-12-02 02:52:30|10409.9|10384.9|10409.9|10384.9|10409.9|10384.9|10409.9|10384.9|1
1638413560000|2021-12-02 02:52:40|10409.8|10384.8|10409.8|10384.8|10409.8|10384.8|10409.8|10384.8|0
1638413600000|2021-12-02 02:53:20|10403.9|10388.9|10402.9|10387.9|10403.9|10388.9|10402.9|10387.9|0
1638413700000|2021-12-02 02:55:00|10401.4|10386.4|10402.9|10387.9|10402.9|10387.9|10401.4|10386.4|1
1638413750000|2021-12-02 02:55:50|10419.2|10381.7|10429.2|10391.7|10429.2|10391.7|10419.1|10381.6|19
1638413760000|2021-12-02 02:56:00|10429.1|10391.6|10429.1|10391.6|10429.1|10391.6|10429.1|10391.6|0
1638413800000|2021-12-02 02:56:40|10429.2|10391.7|10429.2|10391.7|10429.2|10391.7|10429.2|10391.7|0
1638413840000|2021-12-02 02:57:20|10428.7|10391.2|10422|10397|10428.7|10397|10422|10391.2|0
1638413850000|2021-12-02 02:57:30|10419.7|10394.7|10421.9|10396.9|10421.9|10397.6|10411|10394.5|1
1638413860000|2021-12-02 02:57:40|10421.4|10396.4|10420.9|10395.9|10421.4|10396.4|10420.9|10395.9|0
1638414000000|2021-12-02 03:00:00|10413|10398|10420.9|10395.9|10421.4|10398|10411.5|10395.7|2
1638414020000|2021-12-02 03:00:20|10420.5|10395.5|10420.5|10395.5|10420.5|10395.5|10420.5|10395.5|0
1638414110000|2021-12-02 03:01:50|||||||||3
1638414120000|2021-12-02 03:02:00|10420.4|10395.4|10419.9|10394.9|10420.4|10395.4|10419.9|10394.9|0
1638414140000|2021-12-02 03:02:20|10419.5|10394.5|10415.9|10400.9|10420.5|10400.9|10415.9|10394.5|0
1638414150000|2021-12-02 03:02:30|10413.1|10398.1|10411.9|10396.9|10413.1|10398.1|10411.9|10396.9|0
1638414220000|2021-12-02 03:03:40|10411.4|10396.4|10414.6|10399.6|10414.6|10399.6|10410.9|10395.9|1
1638414230000|2021-12-02 03:03:50|10415.3|10400.3|10415.4|10400.4|10415.4|10400.4|10415.3|10400.3|0
1638414300000|2021-12-02 03:05:00|10413.1|10398.1|10415.4|10400.4|10415.4|10400.4|10411.4|10396.4|1
1638414310000|2021-12-02 03:05:10|10415.8|10400.8|10415.9|10400.9|10415.9|10400.9|10415.8|10400.8|0
1638414410000|2021-12-02 03:06:50|||||||||1
1638414450000|2021-12-02 03:07:30|10412.9|10397.9|10416.4|10401.4|10416.4|10401.4|10412.9|10397.9|2
1638414490000|2021-12-02 03:08:10|||||||||2
1638414600000|2021-12-02 03:10:00|10416.9|10401.9|10416.9|10401.9|10416.9|10401.9|10416.9|10401.9|1
1638414750000|2021-12-02 03:12:30|10415|10400|10414.9|10399.9|10415|10400|10413.4|10398.4|1
1638414760000|2021-12-02 03:12:40|10418.5|10403.5|10418.8|10403.8|10418.8|10403.8|10418.5|10403.5|0
1638414800000|2021-12-02 03:13:20|10422.3|10407.3|10418.3|10403.3|10422.3|10407.3|10418.3|10403.3|1
1638414860000|2021-12-02 03:14:20|10415.6|10400.6|10415.2|10400.2|10415.6|10400.6|10415.2|10400.2|0
1638414900000|2021-12-02 03:15:00|10421.3|10406.3|10417|10402|10421.3|10406.3|10414.4|10399.4|10
1638414910000|2021-12-02 03:15:10|10417.4|10402.4|10417.9|10402.9|10417.9|10402.9|10417.4|10402.4|0
1638414980000|2021-12-02 03:16:20|10417.8|10402.8|10417.8|10402.8|10417.8|10402.8|10417.8|10402.8|1
1638414990000|2021-12-02 03:16:30|10417.9|10402.9|10419.7|10404.7|10419.7|10404.7|10417.9|10402.9|1
1638415000000|2021-12-02 03:16:40|10419.8|10404.8|10419.8|10404.8|10419.8|10404.8|10419.8|10404.8|0
1638415050000|2021-12-02 03:17:30|10418.3|10403.3|10417.4|10402.4|10418.3|10403.3|10417.4|10402.4|0
1638415060000|2021-12-02 03:17:40|10417.3|10402.3|10417.3|10402.3|10417.3|10402.3|10417.3|10402.3|0
1638415080000|2021-12-02 03:18:00|10416.6|10401.6|10416.6|10401.6|10416.6|10401.6|10416.6|10401.6|0
1638415100000|2021-12-02 03:18:20|10417.2|10402.2|10422.2|10407.2|10422.2|10407.2|10417.2|10402.2|1
1638415110000|2021-12-02 03:18:30|10423.8|10408.8|10423.8|10408.8|10423.8|10408.8|10423.8|10408.8|1
1638415120000|2021-12-02 03:18:40|10424.2|10409.2|10427.8|10412.8|10427.8|10412.8|10424.2|10409.2|1
1638415130000|2021-12-02 03:18:50|10428.8|10413.8|10432.9|10417.9|10432.9|10417.9|10428.8|10413.8|2
1638415140000|2021-12-02 03:19:00|10433.1|10418.1|10433.1|10418.1|10433.1|10418.1|10433.1|10418.1|0
1638415150000|2021-12-02 03:19:10|10434|10419|10434.1|10419.1|10434.1|10419.1|10434|10419|0
1638415160000|2021-12-02 03:19:20|10435|10420|10438.4|10423.4|10441.8|10426.8|10435|10420|9
1638415180000|2021-12-02 03:19:40|10438.3|10423.3|10438.3|10423.3|10438.3|10423.3|10438.3|10423.3|1
1638415200000|2021-12-02 03:20:00|10437.9|10422.9|10437.3|10422.3|10437.9|10422.9|10437.3|10422.3|0
1638415230000|2021-12-02 03:20:30|10437.4|10422.4|10437.4|10422.4|10437.4|10422.4|10437.4|10422.4|0
1638415430000|2021-12-02 03:23:50|10447.7|10432.7|10448.1|10433.1|10448.2|10433.2|10447.7|10432.7|3
1638415440000|2021-12-02 03:24:00|10448.6|10433.6|10448.6|10433.6|10448.6|10433.6|10448.6|10433.6|0
1638415450000|2021-12-02 03:24:10|||||||||1
1638415460000|2021-12-02 03:24:20|10448.1|10433.1|10448.1|10433.1|10448.1|10433.1|10448.1|10433.1|1
1638415470000|2021-12-02 03:24:30|||||||||1
1638415500000|2021-12-02 03:25:00|||||||||1
1638415510000|2021-12-02 03:25:10|10447.6|10432.6|10448.1|10433.1|10448.1|10433.1|10447.6|10432.6|2
1638415520000|2021-12-02 03:25:20|10448.2|10433.2|10448.2|10433.2|10448.6|10433.6|10448.2|10433.2|2
1638415530000|2021-12-02 03:25:30|10448.1|10433.1|10448.1|10433.1|10448.1|10433.1|10448.1|10433.1|0
1638415640000|2021-12-02 03:27:20|10445.1|10430.1|10444.6|10429.6|10445.1|10430.1|10444.6|10429.6|2
1638415650000|2021-12-02 03:27:30|10448.3|10423.3|10448.6|10423.6|10448.6|10423.6|10448.3|10423.3|1
1638415710000|2021-12-02 03:28:30|||||||||2
1638415740000|2021-12-02 03:29:00|10439.8|10424.8|10439.8|10424.8|10439.8|10424.8|10439.8|10424.8|0
1638415750000|2021-12-02 03:29:10|10439.7|10424.7|10439.7|10424.7|10439.7|10424.7|10439.7|10424.7|0
1638415800000|2021-12-02 03:30:00|10439.3|10424.3|10439.3|10424.3|10439.3|10424.3|10439.3|10424.3|0
1638415850000|2021-12-02 03:30:50|10439.7|10424.7|10439.8|10424.8|10439.8|10424.8|10439.7|10424.7|0
1638415860000|2021-12-02 03:31:00|10439.7|10424.7|10439.7|10424.7|10439.7|10424.7|10439.7|10424.7|0
1638415890000|2021-12-02 03:31:30|10439.5|10424.5|10440.4|10415.4|10440.4|10424.5|10436.3|10415.4|2
1638415900000|2021-12-02 03:31:40|10440.3|10415.3|10440.3|10415.3|10440.3|10415.3|10440.3|10415.3|0
1638415970000|2021-12-02 03:32:50|10440.2|10415.2|10439.3|10414.3|10440.2|10415.2|10439.3|10414.3|2
1638415980000|2021-12-02 03:33:00|10440.2|10415.2|10440.2|10415.2|10440.2|10415.2|10440.2|10415.2|0
1638416000000|2021-12-02 03:33:20|10439.8|10414.8|10439.7|10414.7|10439.8|10414.8|10439.7|10414.7|0
1638416020000|2021-12-02 03:33:40|10439.8|10414.8|10440.3|10415.3|10440.3|10415.3|10439.8|10414.8|1
1638416040000|2021-12-02 03:34:00|10440.2|10415.2|10440.2|10415.2|10440.2|10415.2|10440.2|10415.2|0
1638416050000|2021-12-02 03:34:10|10439.7|10414.7|10439.7|10414.7|10439.7|10414.7|10439.7|10414.7|0
1638416150000|2021-12-02 03:35:50|10439.3|10414.3|10439.2|10414.2|10439.3|10414.3|10439.2|10414.2|0
1638416700000|2021-12-02 03:45:00|10438.8|10413.8|10439.2|10414.2|10439.2|10414.2|10438.8|10413.8|0
1638416710000|2021-12-02 03:45:10|10439.8|10414.8|10439.8|10414.8|10439.8|10414.8|10439.8|10414.8|0
1638417000000|2021-12-02 03:50:00|10435.7|10420.7|10435.7|10420.7|10435.7|10420.7|10435.7|10420.7|0
1638417010000|2021-12-02 03:50:10|10435.8|10420.8|10435.8|10420.8|10435.8|10420.8|10435.8|10420.8|0
1638417020000|2021-12-02 03:50:20|10436.8|10421.8|10436.8|10421.8|10436.8|10421.8|10436.8|10421.8|2
1638417030000|2021-12-02 03:50:30|10437.3|10422.3|10437.3|10422.3|10437.3|10422.3|10437.3|10422.3|0
1638417070000|2021-12-02 03:51:10|10448.5|10423.5|10448.6|10423.6|10448.6|10423.6|10448.5|10423.5|2
1638417100000|2021-12-02 03:51:40|10448.1|10433.1|10448.5|10433.5|10448.5|10433.5|10448.1|10433.1|0
1638417160000|2021-12-02 03:52:40|10449|10434|10449|10434|10449|10434|10449|10434|5
1638417180000|2021-12-02 03:53:00|10452|10437|10452|10437|10452|10437|10452|10437|0
1638417190000|2021-12-02 03:53:10|10452.2|10437.2|10454.5|10439.5|10454.5|10439.5|10452.2|10437.2|6
1638417200000|2021-12-02 03:53:20|10455.9|10440.9|10456|10441|10456|10441|10455.9|10440.9|0
1638417210000|2021-12-02 03:53:30|10461.7|10446.7|10461.7|10446.7|10461.7|10446.7|10461.7|10446.7|6
1638417220000|2021-12-02 03:53:40|||||||||1
1638417240000|2021-12-02 03:54:00|||||||||2
1638417270000|2021-12-02 03:54:30|||||||||1
1638417280000|2021-12-02 03:54:40|10461.9|10446.9|10467|10452|10467|10452|10461.9|10446.9|1
1638417290000|2021-12-02 03:54:50|10467.5|10452.5|10465.6|10450.6|10467.5|10452.5|10465.6|10450.6|0
1638417310000|2021-12-02 03:55:10|10467.1|10452.1|10467.1|10452.1|10467.1|10452.1|10467.1|10452.1|0
1638417330000|2021-12-02 03:55:30|10467.4|10452.4|10469.2|10454.2|10469.7|10454.7|10467.4|10452.4|1
1638417340000|2021-12-02 03:55:40|10469.6|10454.6|10476.2|10461.2|10476.2|10461.2|10469.6|10454.6|1
1638417350000|2021-12-02 03:55:50|10476.6|10461.6|10485.6|10460.6|10485.6|10461.7|10476.6|10459.9|7
1638417360000|2021-12-02 03:56:00|10485.7|10460.7|10479.8|10464.8|10485.7|10464.8|10479.8|10460.7|1
1638417370000|2021-12-02 03:56:10|10479.7|10464.7|10479.7|10464.7|10479.7|10464.7|10479.7|10464.7|1
1638417410000|2021-12-02 03:56:50|10484.2|10459.2|10484.2|10459.2|10484.2|10459.2|10484.2|10459.2|1
1638417580000|2021-12-02 03:59:40|10477.2|10452.2|10477.2|10452.2|10477.2|10452.2|10477.2|10452.2|1
1638417670000|2021-12-02 04:01:10|10481.6|10444.1|10481.6|10444.1|10481.6|10444.1|10481.6|10444.1|0
1638417700000|2021-12-02 04:01:40|10478.2|10453.2|10487.9|10450.4|10487.9|10455.9|10478.2|10450.4|0
1638417720000|2021-12-02 04:02:00|10487.4|10449.9|10487.4|10449.9|10487.4|10449.9|10487.4|10449.9|1
1638417730000|2021-12-02 04:02:10|10487.5|10450|10488.9|10451.4|10488.9|10451.4|10487.5|10450|9
1638417750000|2021-12-02 04:02:30|10488.5|10451|10488.9|10451.4|10488.9|10451.4|10488.4|10450.9|2
1638417760000|2021-12-02 04:02:40|10488.5|10451|10488.4|10450.9|10488.5|10451|10488.4|10450.9|0
1638417770000|2021-12-02 04:02:50|10488|10450.5|10487.9|10450.4|10488|10450.5|10487.9|10450.4|0
1638417780000|2021-12-02 04:03:00|10488|10450.5|10488|10450.5|10488|10450.5|10488|10450.5|0
1638417790000|2021-12-02 04:03:10|10487.9|10450.4|10487.9|10450.4|10487.9|10450.4|10487.9|10450.4|1
1638417830000|2021-12-02 04:03:50|10488.4|10450.9|10488.4|10450.9|10488.4|10450.9|10488.4|10450.9|0
1638417840000|2021-12-02 04:04:00|10482.7|10457.7|10482.7|10457.7|10482.7|10457.7|10482.7|10457.7|0
1638417910000|2021-12-02 04:05:10|10484.1|10459.1|10484.2|10459.2|10484.2|10459.2|10484.1|10459.1|0
1638417920000|2021-12-02 04:05:20|10486.2|10471.2|10486.2|10471.2|10486.2|10471.2|10486.2|10471.2|7
1638417940000|2021-12-02 04:05:40|10487.7|10472.7|10487.7|10472.7|10487.7|10472.7|10487.7|10472.7|3
1638417960000|2021-12-02 04:06:00|10482.7|10467.7|10483.2|10458.2|10483.6|10467.7|10482.7|10457.8|9
1638417970000|2021-12-02 04:06:10|10488.5|10451|10487.9|10450.4|10488.5|10451|10487.9|10450.4|0
1638417990000|2021-12-02 04:06:30|10480.2|10455.2|10480.2|10455.2|10480.2|10455.2|10480.2|10455.2|0
1638418030000|2021-12-02 04:07:10|10470.2|10454.7|10469.7|10454.7|10470.2|10454.7|10469.7|10454.7|0
1638418060000|2021-12-02 04:07:40|10467.2|10452.2|10467.2|10452.2|10467.2|10452.2|10467.2|10452.2|0
1638418080000|2021-12-02 04:08:00|10469.7|10454.7|10469.7|10454.7|10469.7|10454.7|10469.7|10454.7|2
1638418090000|2021-12-02 04:08:10|10479.5|10454.5|10479.5|10454.5|10479.5|10454.5|10479.5|10454.5|1
1638418150000|2021-12-02 04:09:10|10479.1|10454.1|10479.1|10454.1|10479.1|10454.1|10478.6|10453.6|1
1638418160000|2021-12-02 04:09:20|10479.6|10454.6|10479.6|10454.6|10479.6|10454.6|10479.6|10454.6|0
1638418200000|2021-12-02 04:10:00|10491.2|10453.7|10491.2|10453.7|10491.2|10453.7|10491.2|10453.7|6
1638418210000|2021-12-02 04:10:10|10490.7|10453.2|10491.1|10453.6|10491.1|10453.6|10490.7|10453.2|0
1638418220000|2021-12-02 04:10:20|10490.7|10453.2|10490.7|10453.2|10491.1|10453.6|10490.7|10453.2|0
1638418230000|2021-12-02 04:10:30|10491.1|10453.6|10491.1|10453.6|10491.1|10453.6|10491.1|10453.6|0
1638418240000|2021-12-02 04:10:40|10490.7|10453.2|10490.2|10452.7|10490.7|10453.2|10490.2|10452.7|0
1638418250000|2021-12-02 04:10:50|10490.7|10453.2|10490.7|10453.2|10490.7|10453.2|10490.7|10453.2|0
1638418270000|2021-12-02 04:11:10|10488.9|10463.9|10488.9|10463.9|10488.9|10463.9|10488.9|10463.9|0
1638418310000|2021-12-02 04:11:50|10494.1|10479.1|10494.1|10479.1|10494.1|10479.1|10494.1|10479.1|2
1638418320000|2021-12-02 04:12:00|10493.9|10478.9|10489.6|10474.6|10493.9|10478.9|10489.6|10474.6|5
1638418390000|2021-12-02 04:13:10|10493.6|10478.6|10493.6|10478.6|10493.6|10478.6|10493.6|10478.6|0
1638418400000|2021-12-02 04:13:20|10494|10479|10494.1|10479.1|10494.1|10479.1|10494|10479|2
1638418410000|2021-12-02 04:13:30|10493.6|10478.6|10493.6|10478.6|10493.6|10478.6|10493.6|10478.6|8
1638418420000|2021-12-02 04:13:40|10492.4|10477.4|10494.4|10479.4|10494.4|10479.4|10492.4|10477.4|17
1638418480000|2021-12-02 04:14:40|10493.5|10478.5|10493.5|10478.5|10493.5|10478.5|10493.5|10478.5|0
1638418490000|2021-12-02 04:14:50|10492.4|10477.4|10492.4|10477.4|10492.4|10477.4|10492.4|10477.4|0
1638418500000|2021-12-02 04:15:00|10490.1|10475.1|10489.9|10474.9|10490.1|10475.1|10489.9|10474.9|0
1638418660000|2021-12-02 04:17:40|10493.4|10478.4|10493.4|10478.4|10493.4|10478.4|10493.4|10478.4|0
1638419020000|2021-12-02 04:23:40|10503.9|10488.9|10503.9|10488.9|10503.9|10488.9|10503.9|10488.9|5
1638419030000|2021-12-02 04:23:50|10505.7|10490.7|10505.9|10490.9|10505.9|10490.9|10505.7|10490.7|0
1638419140000|2021-12-02 04:25:40|10505.4|10490.4|10505|10490|10505.4|10490.4|10505|10490|0
1638419150000|2021-12-02 04:25:50|10502.1|10487.1|10502.1|10487.1|10502.1|10487.1|10502.1|10487.1|0
1638419160000|2021-12-02 04:26:00|10499.8|10484.8|10493.8|10478.8|10499.8|10484.8|10493.8|10478.8|5
1638419170000|2021-12-02 04:26:10|10493.6|10478.6|10490.6|10475.6|10493.6|10478.6|10490.6|10475.6|1
1638419180000|2021-12-02 04:26:20|10493.1|10468.1|10490.6|10465.6|10493.1|10468.1|10490.6|10465.6|0
1638419190000|2021-12-02 04:26:30|10494.3|10456.8|10491.8|10454.3|10494.3|10456.8|10491.8|10454.3|0
1638419280000|2021-12-02 04:28:00|||||||||2
1638419290000|2021-12-02 04:28:10|10492.8|10455.3|10492.8|10455.3|10492.8|10455.3|10492.8|10455.3|0
1638419310000|2021-12-02 04:28:30|10493.3|10455.8|10492.8|10455.3|10493.3|10455.8|10492.8|10455.3|0
1638419320000|2021-12-02 04:28:40|10493.8|10456.3|10492.8|10455.3|10493.8|10456.3|10492.8|10455.3|0
1638419330000|2021-12-02 04:28:50|10493.3|10455.8|10493.3|10455.8|10493.3|10455.8|10493.3|10455.8|0
1638419340000|2021-12-02 04:29:00|10492.8|10455.3|10492.8|10455.3|10493.3|10455.8|10492.8|10455.3|0
1638419350000|2021-12-02 04:29:10|10493.3|10455.8|10492.8|10455.3|10493.3|10455.8|10492.8|10455.3|0
1638419360000|2021-12-02 04:29:20|10493.3|10455.8|10493.3|10455.8|10493.3|10455.8|10493.3|10455.8|0
1638419370000|2021-12-02 04:29:30|10492.8|10455.3|10492.8|10455.3|10493.3|10455.8|10492.8|10455.3|0
1638419380000|2021-12-02 04:29:40|10493.3|10455.8|10492.8|10455.3|10493.3|10455.8|10492.8|10455.3|0
1638419390000|2021-12-02 04:29:50|10493.3|10455.8|10493.3|10455.8|10493.3|10455.8|10493.3|10455.8|0
1638419400000|2021-12-02 04:30:00|10492.8|10455.3|10492.8|10455.3|10493.3|10455.8|10492.8|10455.3|0
1638419410000|2021-12-02 04:30:10|10493.3|10455.8|10492.8|10455.3|10493.3|10455.8|10492.8|10455.3|0
1638419420000|2021-12-02 04:30:20|10493.3|10455.8|10492.8|10455.3|10493.3|10455.8|10492.8|10455.3|0
1638419430000|2021-12-02 04:30:30|10493.3|10455.8|10492.8|10455.3|10493.3|10455.8|10492.8|10455.3|0
1638419440000|2021-12-02 04:30:40|10493.3|10455.8|10492.8|10455.3|10493.3|10455.8|10492.8|10455.3|0
1638419450000|2021-12-02 04:30:50|10493.3|10455.8|10493.3|10455.8|10493.3|10455.8|10493.3|10455.8|0
1638419460000|2021-12-02 04:31:00|10492.8|10455.3|10492.8|10455.3|10493.3|10455.8|10492.8|10455.3|0
1638419470000|2021-12-02 04:31:10|10493.3|10455.8|10493.3|10455.8|10493.3|10455.8|10493.3|10455.8|0
1638419480000|2021-12-02 04:31:20|10492.8|10455.3|10492.8|10455.3|10493.3|10455.8|10492.8|10455.3|0
1638419490000|2021-12-02 04:31:30|10493.3|10455.8|10493.3|10455.8|10493.3|10455.8|10493.3|10455.8|0
1638419500000|2021-12-02 04:31:40|10492.8|10455.3|10492.8|10455.3|10493.3|10455.8|10492.8|10455.3|0
1638419510000|2021-12-02 04:31:50|10493.3|10455.8|10492.8|10455.3|10493.3|10455.8|10492.8|10455.3|0
1638419520000|2021-12-02 04:32:00|10493.3|10455.8|10492.8|10455.3|10493.8|10456.3|10492.8|10455.3|0
1638419530000|2021-12-02 04:32:10|10493.3|10455.8|10492.8|10455.3|10493.3|10455.8|10492.8|10455.3|0
1638419540000|2021-12-02 04:32:20|10493.3|10455.8|10492.8|10455.3|10493.3|10455.8|10492.8|10455.3|0
1638419550000|2021-12-02 04:32:30|10493.3|10455.8|10492.8|10455.3|10493.3|10455.8|10492.8|10455.3|0
1638419560000|2021-12-02 04:32:40|10493.3|10455.8|10493.3|10455.8|10493.3|10455.8|10493.3|10455.8|0
1638419570000|2021-12-02 04:32:50|10492.8|10455.3|10492.8|10455.3|10493.3|10455.8|10492.8|10455.3|0
1638419580000|2021-12-02 04:33:00|10493.3|10455.8|10493.3|10455.8|10493.3|10455.8|10493.3|10455.8|0
1638419590000|2021-12-02 04:33:10|10492.8|10455.3|10492.8|10455.3|10493.7|10456.2|10492.8|10455.3|0
1638419600000|2021-12-02 04:33:20|10493.3|10455.8|10492.8|10455.3|10493.3|10455.8|10492.8|10455.3|0
1638419610000|2021-12-02 04:33:30|10493.3|10455.8|10492.8|10455.3|10493.3|10455.8|10492.8|10455.3|0
1638419620000|2021-12-02 04:33:40|10493.3|10455.8|10493.3|10455.8|10493.3|10455.8|10493.3|10455.8|0
1638419860000|2021-12-02 04:37:40|10493.8|10456.3|10493.8|10456.3|10493.8|10456.3|10493.8|10456.3|0
1638420110000|2021-12-02 04:41:50|10492.9|10455.4|10492.9|10455.4|10492.9|10455.4|10492.9|10455.4|0
1638420120000|2021-12-02 04:42:00|10492.8|10455.3|10492.8|10455.3|10492.8|10455.3|10492.8|10455.3|0
1638420280000|2021-12-02 04:44:40|10483.5|10458.5|10483.5|10458.5|10483.5|10458.5|10483.5|10458.5|0
1638420310000|2021-12-02 04:45:10|10484|10459|10484|10459|10484|10459|10484|10459|0
1638420330000|2021-12-02 04:45:30|10484.1|10459.1|10484.1|10459.1|10484.1|10459.1|10484.1|10459.1|0
1638420340000|2021-12-02 04:45:40|10484|10459|10484|10459|10484|10459|10484|10459|0
1638420460000|2021-12-02 04:47:40|10484.5|10459.5|10484.5|10459.5|10484.5|10459.5|10484.5|10459.5|1
1638420470000|2021-12-02 04:47:50|10485|10460|10484.5|10459.5|10485|10460|10484.5|10459.5|0
1638420570000|2021-12-02 04:49:30|10481.8|10466.8|10481.8|10466.8|10481.8|10466.8|10481.8|10466.8|0
1638420580000|2021-12-02 04:49:40|10482|10467|10482|10467|10482|10467|10482|10467|0
1638420590000|2021-12-02 04:49:50|10483.5|10468.5|10483.5|10468.5|10483.5|10468.5|10483.5|10468.5|0
1638420790000|2021-12-02 04:53:10|10483.6|10468.6|10484|10469|10484|10469|10483.6|10468.6|2
1638421300000|2021-12-02 05:01:40|10484.5|10469.5|10484.5|10469.5|10484.5|10469.5|10484.5|10469.5|0
1638421370000|2021-12-02 05:02:50|10487.5|10472.5|10489.5|10474.5|10489.5|10474.5|10487.5|10472.5|0
1638421470000|2021-12-02 05:04:30|10490|10475|10490|10475|10490|10475|10490|10475|0
1638421480000|2021-12-02 05:04:40|10487.3|10472.3|10489.5|10474.5|10489.5|10474.5|10487.3|10472.3|0
1638421520000|2021-12-02 05:05:20|10490|10475|10490|10475|10490|10475|10490|10475|0
1638421650000|2021-12-02 05:07:30|10490.1|10475.1|10490.1|10475.1|10490.1|10475.1|10490.1|10475.1|2
1638421730000|2021-12-02 05:08:50|||||||||3
1638421740000|2021-12-02 05:09:00|||||||||1
1638421750000|2021-12-02 05:09:10|10490|10475|10490|10475|10490|10475|10490|10475|1
1638421770000|2021-12-02 05:09:30|10490.1|10475.1|10490.1|10475.1|10490.1|10475.1|10490.1|10475.1|1
1638421780000|2021-12-02 05:09:40|10490|10475|10490.1|10475.1|10490.1|10475.1|10490|10475|1
1638421800000|2021-12-02 05:10:00|||||||||1
1638421810000|2021-12-02 05:10:10|10490|10475|10490|10475|10490|10475|10490|10475|0
1638422000000|2021-12-02 05:13:20|10489.5|10474.5|10489.5|10474.5|10489.5|10474.5|10489.5|10474.5|0
1638422010000|2021-12-02 05:13:30|10489.1|10474.1|10489.1|10474.1|10489.1|10474.1|10489.1|10474.1|1
1638422020000|2021-12-02 05:13:40|10489|10474|10489|10474|10489|10474|10489|10474|0
1638422040000|2021-12-02 05:14:00|10489.5|10474.5|10489.5|10474.5|10489.5|10474.5|10489.5|10474.5|0
1638422150000|2021-12-02 05:15:50|||||||||1
1638422160000|2021-12-02 05:16:00|10489.6|10474.6|10489.6|10474.6|10489.6|10474.6|10489.6|10474.6|0
1638422180000|2021-12-02 05:16:20|10489.5|10474.5|10489.5|10474.5|10489.5|10474.5|10489.5|10474.5|1
1638422570000|2021-12-02 05:22:50|10490|10475|10490|10475|10490|10475|10490|10475|1
1638422600000|2021-12-02 05:23:20|10490.1|10475.1|10492|10477|10492|10477|10488|10473|3
1638422610000|2021-12-02 05:23:30|10493.4|10478.4|10491|10476|10494|10479|10491|10476|2
1638422630000|2021-12-02 05:23:50|||||||||1
1638422640000|2021-12-02 05:24:00|10492|10477|10495.9|10480.9|10495.9|10480.9|10492|10477|3
1638422650000|2021-12-02 05:24:10|10499.9|10484.9|10500.4|10485.4|10500.9|10485.9|10499.9|10484.9|0
1638422660000|2021-12-02 05:24:20|10500.9|10485.9|10500.9|10485.9|10500.9|10485.9|10500.9|10485.9|1
1638422670000|2021-12-02 05:24:30|||||||||1
1638422690000|2021-12-02 05:24:50|10500.6|10485.6|10496.5|10481.5|10500.6|10485.6|10496.5|10481.5|1
1638422730000|2021-12-02 05:25:30|10493.1|10478.1|10493.1|10478.1|10493.1|10478.1|10493.1|10478.1|1
1638422740000|2021-12-02 05:25:40|10493|10478|10493|10478|10493|10478|10493|10478|0
1638422910000|2021-12-02 05:28:30|10493.5|10478.5|10493.5|10478.5|10493.5|10478.5|10493.5|10478.5|0
1638422920000|2021-12-02 05:28:40|10496.5|10481.5|10496.5|10481.5|10496.5|10481.5|10496.5|10481.5|0
1638422940000|2021-12-02 05:29:00|||||||||2
1638423000000|2021-12-02 05:30:00|10499.4|10484.4|10498.9|10483.9|10499.4|10484.4|10498.5|10483.5|1
1638423010000|2021-12-02 05:30:10|10497.9|10482.9|10496.9|10481.9|10497.9|10482.9|10496.9|10481.9|1
1638423080000|2021-12-02 05:31:20|10495.4|10480.4|10495.8|10480.8|10495.8|10480.8|10495.4|10480.4|0
1638423090000|2021-12-02 05:31:30|10495.9|10480.9|10495.9|10480.9|10495.9|10480.9|10495.9|10480.9|0
1638423140000|2021-12-02 05:32:20|10495|10480|10495|10480|10495|10480|10494.9|10479.9|0
1638423150000|2021-12-02 05:32:30|10494.5|10479.5|10493.5|10478.5|10494.5|10479.5|10493.5|10478.5|0
1638423260000|2021-12-02 05:34:20|||||||||2
1638423340000|2021-12-02 05:35:40|10494.4|10479.4|10494.5|10479.5|10494.5|10479.5|10494.4|10479.4|0
1638423440000|2021-12-02 05:37:20|10493.6|10478.6|10493.5|10478.5|10493.6|10478.6|10493.5|10478.5|0
1638423740000|2021-12-02 05:42:20|10490.5|10475.5|10490.5|10475.5|10490.5|10475.5|10490.5|10475.5|1
1638423790000|2021-12-02 05:43:10|||||||||1
1638423860000|2021-12-02 05:44:20|10489.1|10474.1|10489|10474|10489.1|10474.1|10489|10474|0
1638423890000|2021-12-02 05:44:50|10487.6|10472.6|10484.7|10469.7|10487.6|10472.6|10484.7|10469.7|1
1638423900000|2021-12-02 05:45:00|10484.5|10469.5|10483.5|10468.5|10484.5|10469.5|10483.5|10468.5|1
1638423910000|2021-12-02 05:45:10|10482.1|10467.1|10482|10467|10482.1|10467.1|10482|10467|0
1638423920000|2021-12-02 05:45:20|10479.2|10464.2|10479.2|10464.2|10479.2|10464.2|10479.2|10464.2|1
1638423930000|2021-12-02 05:45:30|10479|10464|10473|10458|10479|10464|10473|10458|0
1638423940000|2021-12-02 05:45:40|10470.5|10455.5|10466.5|10451.5|10470.5|10455.5|10466.5|10451.5|0
1638423950000|2021-12-02 05:45:50|10465.6|10450.6|10465.5|10450.5|10465.6|10450.6|10465.5|10450.5|1
1638423960000|2021-12-02 05:46:00|10463.5|10448.5|10463.5|10448.5|10463.5|10448.5|10463|10448|3
1638424180000|2021-12-02 05:49:40|10471.5|10446.5|10471.5|10446.5|10471.5|10446.5|10471.5|10446.5|1
1638424240000|2021-12-02 05:50:40|10472.5|10447.5|10480.1|10442.6|10480.1|10447.5|10472.5|10442.6|1
1638424270000|2021-12-02 05:51:10|10479.6|10442.1|10479.6|10442.1|10479.6|10442.1|10479.6|10442.1|0
1638424310000|2021-12-02 05:51:50|10479.2|10441.7|10472|10447|10479.2|10448.4|10472|10441.6|2
1638424320000|2021-12-02 05:52:00|10472.5|10447.5|10471.5|10446.5|10472.5|10447.5|10471.5|10446.5|0
1638424650000|2021-12-02 05:57:30|10471|10446|10473.4|10448.4|10473.4|10450.5|10465.5|10445|1
1638424690000|2021-12-02 05:58:10|10473.5|10448.5|10473.5|10448.5|10473.5|10448.5|10473.5|10448.5|0
1638424710000|2021-12-02 05:58:30|10473.4|10448.4|10473.4|10448.4|10473.4|10448.4|10473.4|10448.4|0
1638424720000|2021-12-02 05:58:40|||||||||1
1638424840000|2021-12-02 06:00:40|10477.4|10462.4|10477.3|10462.3|10477.4|10462.4|10477.3|10462.3|3
1638424860000|2021-12-02 06:01:00|10478.2|10463.2|10480.6|10465.6|10480.9|10465.9|10478.2|10463.2|1
1638424870000|2021-12-02 06:01:10|10489.4|10464.4|10496.2|10481.2|10496.2|10481.2|10487.7|10462.7|1
1638424880000|2021-12-02 06:01:20|10496.3|10481.3|10500.8|10485.8|10500.8|10485.8|10496.3|10481.3|4
1638424890000|2021-12-02 06:01:30|10501|10486|10501|10486|10501|10486|10501|10486|0
1638425080000|2021-12-02 06:04:40|10501.5|10486.5|10501.5|10486.5|10501.5|10486.5|10501.5|10486.5|0
1638425090000|2021-12-02 06:04:50|10503|10488|10511.8|10496.8|10511.8|10496.8|10503|10488|1
1638425100000|2021-12-02 06:05:00|10512.5|10497.5|10512.5|10497.5|10512.5|10497.5|10512.5|10497.5|0
1638425110000|2021-12-02 06:05:10|10512.3|10497.3|10512.3|10497.3|10512.3|10497.3|10512.3|10497.3|0
1638425170000|2021-12-02 06:06:10|10510.3|10495.3|10510.3|10495.3|10510.3|10495.3|10510.3|10495.3|0
1638425340000|2021-12-02 06:09:00|10512.8|10497.8|10508.8|10483.8|10512.8|10497.8|10508.8|10483.8|13
1638425350000|2021-12-02 06:09:10|||||||||1
1638425410000|2021-12-02 06:10:10|10509.3|10484.3|10508.8|10483.8|10509.3|10484.3|10508.8|10483.8|0
1638425600000|2021-12-02 06:13:20|10509.4|10484.4|10509.4|10484.4|10509.4|10484.4|10509.4|10484.4|0
1638425690000|2021-12-02 06:14:50|10508.9|10483.9|10508.9|10483.9|10508.9|10483.9|10508.9|10483.9|0
1638425720000|2021-12-02 06:15:20|10507.9|10482.9|10507.9|10482.9|10507.9|10482.9|10507.9|10482.9|11
1638425880000|2021-12-02 06:18:00|10502.5|10487.5|10502.4|10487.4|10502.5|10487.5|10502.3|10487.3|3
1638425910000|2021-12-02 06:18:30|10506.2|10491.2|10506.2|10491.2|10506.2|10491.2|10506.2|10491.2|1
1638425920000|2021-12-02 06:18:40|10505.7|10490.7|10505.7|10490.7|10505.7|10490.7|10505.7|10490.7|2
1638425930000|2021-12-02 06:18:50|||||||||1
1638425970000|2021-12-02 06:19:30|10502.8|10487.8|10501.9|10486.9|10502.8|10487.8|10501.9|10486.9|1
1638426330000|2021-12-02 06:25:30|10501.5|10486.5|10501.5|10486.5|10501.5|10486.5|10501.5|10486.5|0
1638426370000|2021-12-02 06:26:10|10501|10486|10500.8|10485.8|10501|10486|10500.8|10485.8|0
1638426390000|2021-12-02 06:26:30|10500.7|10485.7|10500.7|10485.7|10500.7|10485.7|10500.7|10485.7|0
1638426420000|2021-12-02 06:27:00|10500.9|10485.9|10500.9|10485.9|10500.9|10485.9|10500.9|10485.9|0
1638426430000|2021-12-02 06:27:10|10502|10487|10502|10487|10502|10487|10502|10487|2
1638426450000|2021-12-02 06:27:30|10501.9|10486.9|10501.9|10486.9|10501.9|10486.9|10501.9|10486.9|0
1638426460000|2021-12-02 06:27:40|10501.5|10486.5|10501.5|10486.5|10501.5|10486.5|10501.5|10486.5|2
1638426470000|2021-12-02 06:27:50|10499.6|10484.6|10499.4|10484.4|10499.6|10484.6|10499.4|10484.4|1
1638426720000|2021-12-02 06:32:00|||||||||2
1638426830000|2021-12-02 06:33:50|10497|10482|10497|10482|10497|10482|10497|10482|3
1638426850000|2021-12-02 06:34:10|10497.5|10482.5|10497.9|10482.9|10497.9|10482.9|10497.5|10482.5|1
1638427090000|2021-12-02 06:38:10|10488.7|10473.7|10489.2|10474.2|10489.2|10474.2|10488.7|10473.7|9
1638427100000|2021-12-02 06:38:20|10490.2|10475.2|10490.2|10475.2|10490.2|10475.2|10490.2|10475.2|0
1638427120000|2021-12-02 06:38:40|10489.7|10474.7|10489.2|10474.2|10489.7|10474.7|10489.2|10474.2|0
1638427130000|2021-12-02 06:38:50|10489.7|10474.7|10489.7|10474.7|10489.7|10474.7|10489.7|10474.7|0
1638427150000|2021-12-02 06:39:10|10489.3|10474.3|10489.2|10474.2|10489.3|10474.3|10489.2|10474.2|0
1638427310000|2021-12-02 06:41:50|||||||||1
1638427430000|2021-12-02 06:43:50|10488.3|10473.3|10488.2|10473.2|10488.3|10473.3|10488.2|10473.2|0
1638427440000|2021-12-02 06:44:00|10487.3|10472.3|10489.9|10464.9|10490.3|10472.3|10486.2|10464.9|0
1638427450000|2021-12-02 06:44:10|10489.8|10464.8|10489.8|10464.8|10489.8|10464.8|10489.8|10464.8|0
1638427510000|2021-12-02 06:45:10|10489.3|10464.3|10489.3|10464.3|10489.3|10464.3|10489.3|10464.3|0
1638427520000|2021-12-02 06:45:20|10479.3||10479.3||10479.3||10479.3||0
1638427530000|2021-12-02 06:45:30|10479.2|10464.2|10479.2|10464.2|10479.2|10464.2|10479.2|10464.2|0
1638427650000|2021-12-02 06:47:30|10478.8|10463.8|10478.7|10463.7|10478.8|10463.8|10478.7|10463.7|0
1638427770000|2021-12-02 06:49:30|10473.7|10458.7|10473.2|10458.2|10473.7|10458.7|10473.2|10458.2|1
1638427780000|2021-12-02 06:49:40|10471.7|10456.7|10469.7|10454.7|10471.7|10456.7|10469.3|10454.3|1
1638427790000|2021-12-02 06:49:50|10470.2|10455.2|10461.9|10446.9|10470.2|10455.2|10461.9|10446.9|3
1638427800000|2021-12-02 06:50:00|||||||||7
1638427880000|2021-12-02 06:51:20|||||||||1
1638427890000|2021-12-02 06:51:30|10462.4|10447.4|10462.4|10447.4|10462.4|10447.4|10462.4|10447.4|2
1638427900000|2021-12-02 06:51:40|||||||||1
1638427940000|2021-12-02 06:52:20|10456.9|10441.9|10454.9|10439.9|10456.9|10441.9|10454.9|10439.9|6
1638427960000|2021-12-02 06:52:40|10454.4|10439.4|10450|10435|10454.4|10439.4|10450|10435|2
1638427970000|2021-12-02 06:52:50|10447|10432|10447|10432|10447|10432|10447|10432|1
1638428000000|2021-12-02 06:53:20|10445.6|10430.6|10444.1|10429.1|10445.6|10430.6|10444.1|10429.1|16
1638428020000|2021-12-02 06:53:40|10443.6|10428.6|10444.3|10429.3|10444.3|10429.3|10443.6|10428.6|19
1638428030000|2021-12-02 06:53:50|10437.1|10422.1|10437.1|10422.1|10437.1|10422.1|10437.1|10422.1|2
1638428040000|2021-12-02 06:54:00|10436.9|10421.9|10436.9|10421.9|10436.9|10421.9|10436.9|10421.9|0
1638428090000|2021-12-02 06:54:50|10431.9|10416.9|10431.9|10416.9|10431.9|10416.9|10431.9|10416.9|2
1638428100000|2021-12-02 06:55:00|10427|10412|10426.9|10411.9|10427|10412|10426.9|10411.9|3
1638428110000|2021-12-02 06:55:10|10427.4|10412.4|10431.9|10416.9|10431.9|10416.9|10427.4|10412.4|2
1638428120000|2021-12-02 06:55:20|10432.6|10417.6|10451.7|10414.2|10451.7|10417.6|10432.6|10414.2|6
1638428130000|2021-12-02 06:55:30|10451.2|10413.7|10451.2|10413.7|10451.2|10413.7|10451.2|10413.7|0
1638428260000|2021-12-02 06:57:40|10452.1|10414.6|10452.1|10414.6|10452.2|10414.7|10451.7|10414.2|0
1638428280000|2021-12-02 06:58:00|10453.1|10415.6|10453.1|10415.6|10453.1|10415.6|10453.1|10415.6|0
1638428330000|2021-12-02 06:58:50|10453.6|10416.1|10453.6|10416.1|10453.6|10416.1|10453.6|10416.1|0
1638428340000|2021-12-02 06:59:00|10453.7|10416.2|10453.6|10416.1|10454.1|10416.6|10453.2|10415.7|0
1638428350000|2021-12-02 06:59:10|10453.7|10416.2|10453.7|10416.2|10453.7|10416.2|10453.7|10416.2|0
1638428380000|2021-12-02 06:59:40|10454.1|10416.6|10447.4|10422.4|10454.2|10422.4|10447.4|10415.7|1
1638428410000|2021-12-02 07:00:10|10453.2|10415.7|10447.4|10422.4|10453.2|10422.4|10447.3|10415.7|0
1638428500000|2021-12-02 07:01:40|10447.9|10422.9|10447.9|10422.9|10447.9|10422.9|10447.9|10422.9|0
1638428510000|2021-12-02 07:01:50|10446.9|10421.9|10446.4|10421.4|10446.9|10421.9|10446.4|10421.4|0
1638428540000|2021-12-02 07:02:20|10445.9|10420.9|10445.9|10420.9|10445.9|10420.9|10445.9|10420.9|0
1638428670000|2021-12-02 07:04:30|10445.5|10420.5|10445.4|10420.4|10445.5|10420.5|10445.4|10420.4|0
1638428750000|2021-12-02 07:05:50|10444.9|10419.9|10444.9|10419.9|10444.9|10419.9|10444.9|10419.9|1
1638428780000|2021-12-02 07:06:20|10445.4|10420.4|10445.4|10420.4|10445.4|10420.4|10445.4|10420.4|0
1638428920000|2021-12-02 07:08:40|10445.3|10420.3|10444.4|10419.4|10445.3|10420.3|10444.4|10419.4|2
1638428930000|2021-12-02 07:08:50|10444.9|10419.9|10444.9|10419.9|10444.9|10419.9|10444.9|10419.9|0
1638428980000|2021-12-02 07:09:40|10439.4|10424.4|10438.9|10423.9|10439.4|10424.4|10438.9|10423.9|0
1638429020000|2021-12-02 07:10:20|10438.4|10423.4|10438.4|10423.4|10438.4|10423.4|10438.4|10423.4|0
1638429050000|2021-12-02 07:10:50|10439.7|10424.7|10440.4|10425.4|10440.4|10425.4|10439.7|10424.7|0
1638429060000|2021-12-02 07:11:00|10439.9|10424.9|10439.9|10424.9|10439.9|10424.9|10439.9|10424.9|0
1638429080000|2021-12-02 07:11:20|10442.1|10427.1|10442.4|10427.4|10442.4|10427.4|10442.1|10427.1|0
1638429110000|2021-12-02 07:11:50|10442.8|10427.8|10442.9|10427.9|10443.4|10428.4|10442.8|10427.8|0
1638429120000|2021-12-02 07:12:00|10442.4|10427.4|10439.9|10424.9|10442.4|10427.4|10439.9|10424.9|2
1638429230000|2021-12-02 07:13:50|10439.6|10424.6|10437.9|10422.9|10439.6|10424.6|10436.9|10421.9|2
1638429240000|2021-12-02 07:14:00|10437.4|10422.4|10437.4|10422.4|10437.4|10422.4|10437.4|10422.4|0
1638429360000|2021-12-02 07:16:00|10437.8|10422.8|10437.9|10422.9|10437.9|10422.9|10437.8|10422.8|0
1638429390000|2021-12-02 07:16:30|10437.5|10422.5|10437.5|10422.5|10437.5|10422.5|10437.5|10422.5|0
1638429400000|2021-12-02 07:16:40|10438.8|10423.8|10438.9|10423.9|10438.9|10423.9|10438.8|10423.8|0
1638429430000|2021-12-02 07:17:10|10438.4|10423.4|10432.4|10417.4|10438.4|10423.4|10432.4|10417.4|1
1638429460000|2021-12-02 07:17:40|10432.2|10417.2|10428.9|10413.9|10432.2|10417.2|10428.9|10413.9|2
1638429640000|2021-12-02 07:20:40|10431.6|10416.6|10431.9|10416.9|10431.9|10416.9|10431.6|10416.6|1
1638429750000|2021-12-02 07:22:30|10432.4|10417.4|10432.4|10417.4|10432.4|10417.4|10432.4|10417.4|1
1638429760000|2021-12-02 07:22:40|10432.8|10417.8|10440.6|10425.6|10445.1|10426.1|10432.8|10417.8|1
1638429860000|2021-12-02 07:24:20|10441.6|10426.6|10441.6|10426.6|10441.6|10426.6|10441.6|10426.6|0
1638429900000|2021-12-02 07:25:00|10441.7|10426.7|10442.1|10427.1|10443.1|10428.1|10441.7|10426.7|0
1638429910000|2021-12-02 07:25:10|10442.6|10427.6|10442.6|10427.6|10442.6|10427.6|10442.6|10427.6|0
1638429920000|2021-12-02 07:25:20|10443.1|10428.1|10443.6|10428.6|10443.6|10428.6|10443.1|10428.1|0
1638430340000|2021-12-02 07:32:20|10443.1|10428.1|10443.1|10428.1|10443.1|10428.1|10443.1|10428.1|0
1638430430000|2021-12-02 07:33:50|10442.6|10427.6|10442.6|10427.6|10442.7|10427.7|10442.2|10427.2|0
1638430440000|2021-12-02 07:34:00|10442.7|10427.7|10442.6|10427.6|10442.7|10427.7|10442.2|10427.2|0
1638430450000|2021-12-02 07:34:10|10442.3|10427.3|10442.6|10427.6|10442.7|10427.7|10442.2|10427.2|0
1638430460000|2021-12-02 07:34:20|10442.3|10427.3|10442.6|10427.6|10442.7|10427.7|10442.2|10427.2|0
1638430470000|2021-12-02 07:34:30|10442.7|10427.7|10442.2|10427.2|10442.7|10427.7|10442.2|10427.2|0
1638430480000|2021-12-02 07:34:40|10442.7|10427.7|10439.7|10424.7|10442.7|10427.7|10439.7|10424.7|2
1638430490000|2021-12-02 07:34:50|10440.2|10425.2|10439.7|10424.7|10440.2|10425.2|10439.7|10424.7|0
1638430500000|2021-12-02 07:35:00|10440.2|10425.2|10440.1|10425.1|10440.6|10425.6|10439.7|10424.7|2
1638430510000|2021-12-02 07:35:10|10440.2|10425.2|10440.2|10425.2|10440.2|10425.2|10440.2|10425.2|0
1638430580000|2021-12-02 07:36:20|10441.1|10426.1|10441.2|10426.2|10441.2|10426.2|10441.1|10426.1|0
1638430610000|2021-12-02 07:36:50|10441.6|10426.6|10442.1|10427.1|10442.1|10427.1|10440.8|10425.8|0
1638430620000|2021-12-02 07:37:00|10442.2|10427.2|10441.7|10426.7|10442.2|10427.2|10441.7|10426.7|1
1638430710000|2021-12-02 07:38:30|10441.2|10426.2|10441.2|10426.2|10441.7|10426.7|10441.2|10426.2|0
1638430780000|2021-12-02 07:39:40|10440.7|10425.7|10440.7|10425.7|10440.7|10425.7|10440.7|10425.7|0
1638430800000|2021-12-02 07:40:00|10439.7|10424.7|10439.7|10424.7|10439.7|10424.7|10439.7|10424.7|1
1638430810000|2021-12-02 07:40:10|10439.2|10424.2|10439.2|10424.2|10439.2|10424.2|10439.2|10424.2|1
1638430840000|2021-12-02 07:40:40|10438.7|10423.7|10438.7|10423.7|10438.7|10423.7|10438.7|10423.7|0
1638430880000|2021-12-02 07:41:20|10437.2|10422.2|10440.7|10415.7|10440.7|10422.3|10437.2|10415.7|2
1638430890000|2021-12-02 07:41:30|10440.8|10415.8|10440.8|10415.8|10440.8|10415.8|10440.8|10415.8|0
1638430940000|2021-12-02 07:42:20|||||||||1
1638430980000|2021-12-02 07:43:00|10436.3|10421.3|10436.3|10421.3|10436.3|10421.3|10436.3|10421.3|0
1638431160000|2021-12-02 07:46:00|10436.7|10421.7|10436.8|10421.8|10436.8|10421.8|10436.7|10421.7|0
1638431260000|2021-12-02 07:47:40|10437.2|10422.2|10437.2|10422.2|10437.2|10422.2|10436.8|10421.8|2
1638431340000|2021-12-02 07:49:00|10437.8|10422.8|10437.8|10422.8|10437.8|10422.8|10437.8|10422.8|0
1638431490000|2021-12-02 07:51:30|10432.3|10417.3|10438.2|10423.2|10438.7|10423.7|10432.3|10417.3|2
1638431690000|2021-12-02 07:54:50|10438.7|10423.7|10438.7|10423.7|10438.7|10423.7|10438.7|10423.7|0
1638431700000|2021-12-02 07:55:00|10438.2|10423.2|10438.2|10423.2|10438.2|10423.2|10438.2|10423.2|1
1638431710000|2021-12-02 07:55:10|10438.3|10423.3|10438.3|10423.3|10438.3|10423.3|10438.3|10423.3|0
1638431730000|2021-12-02 07:55:30|10438.7|10423.7|10438.7|10423.7|10438.7|10423.7|10438.7|10423.7|0
1638431740000|2021-12-02 07:55:40|10441.5|10426.5|10441.7|10426.7|10441.7|10426.7|10441.5|10426.5|0
1638431880000|2021-12-02 07:58:00|10439.5|10424.5|10434.3|10419.3|10439.5|10424.5|10434.3|10419.3|2
1638431890000|2021-12-02 07:58:10|10432.3|10417.3|10426.5|10411.5|10432.3|10417.3|10426.5|10411.5|1
1638431900000|2021-12-02 07:58:20|10425.8|10410.8|10425.8|10410.8|10425.8|10410.8|10425.8|10410.8|0
1638431920000|2021-12-02 07:58:40|10426.3|10411.3|10427.9|10412.9|10427.9|10412.9|10426.3|10411.3|1
1638431930000|2021-12-02 07:58:50|10433.8|10418.8|10434.2|10419.2|10434.2|10419.2|10433.8|10418.8|0
1638431970000|2021-12-02 07:59:30|10439.6|10414.6|10430.1|10415.1|10439.6|10415.1|10430.1|10414.6|0
1638431980000|2021-12-02 07:59:40|10429.9|10414.9|10429.9|10414.9|10429.9|10414.9|10429.9|10414.9|0
1638431990000|2021-12-02 07:59:50|10427.1|10412.1|10426.9|10411.9|10427.1|10412.1|10426.9|10411.9|0
1638432000000|2021-12-02 08:00:00|10426.8|10411.8|10422.4|10407.4|10426.8|10411.8|10421.8|10406.8|30
1638432010000|2021-12-02 08:00:10|10422.8|10407.8|10422.8|10407.8|10422.8|10407.8|10422.8|10407.8|1
1638432020000|2021-12-02 08:00:20|10420.3|10405.3|10419.8|10404.8|10420.3|10405.3|10419.8|10404.8|6
1638432030000|2021-12-02 08:00:30|10420.3|10405.3|10420.4|10405.4|10420.4|10405.4|10420.3|10405.3|0
1638432040000|2021-12-02 08:00:40|10420.8|10405.8|10420.4|10405.4|10420.8|10405.8|10420.4|10405.4|1
1638432080000|2021-12-02 08:01:20|10419.9|10404.9|10417.8|10402.8|10419.9|10404.9|10417.3|10402.3|6
1638432100000|2021-12-02 08:01:40|10417.6|10402.6|10417.6|10402.6|10417.6|10402.6|10417.6|10402.6|0
1638432110000|2021-12-02 08:01:50|10417.2|10402.2|10416.2|10401.2|10417.2|10402.2|10416.2|10401.2|5
1638432150000|2021-12-02 08:02:30|10411.8|10396.8|10411.8|10396.8|10411.8|10396.8|10411.8|10396.8|20
1638432170000|2021-12-02 08:02:50|10411.2|10396.2|10406.7|10391.7|10411.3|10396.3|10406.7|10391.7|2
1638432180000|2021-12-02 08:03:00|10406.2|10391.2|10406.2|10391.2|10406.2|10391.2|10406.2|10391.2|0
1638432200000|2021-12-02 08:03:20|10405.8|10390.8|10403.4|10388.4|10405.8|10390.8|10400|10385|7
1638432210000|2021-12-02 08:03:30|10403.5|10388.5|10403.5|10388.5|10403.5|10388.5|10403.5|10388.5|1
1638432240000|2021-12-02 08:04:00|10403|10388|10403|10388|10403|10388|10403|10388|0
1638432260000|2021-12-02 08:04:20|10402.7|10387.7|10401.3|10386.3|10402.7|10387.7|10401.3|10386.3|2
1638432280000|2021-12-02 08:04:40|10401.4|10386.4|10401.4|10386.4|10401.4|10386.4|10401.4|10386.4|0
1638432290000|2021-12-02 08:04:50|10403|10388|10403|10388|10403|10388|10403|10388|0
1638432310000|2021-12-02 08:05:10|10401.6|10386.6|10401.5|10386.5|10401.6|10386.6|10401.5|10386.5|0
1638432330000|2021-12-02 08:05:30|10397.7|10382.7|10398.1|10383.1|10398.1|10383.1|10397.7|10382.7|1
1638432340000|2021-12-02 08:05:40|10398.2|10383.2|10398.2|10383.2|10398.2|10383.2|10398.2|10383.2|0
1638432350000|2021-12-02 08:05:50|10397.6|10382.6|10397.2|10382.2|10397.6|10382.6|10397.2|10382.2|1
1638432410000|2021-12-02 08:06:50|10396.7|10381.7|10396.2|10381.2|10396.7|10381.7|10396.2|10381.2|19
1638432420000|2021-12-02 08:07:00|10395.3|10380.3|10395.2|10380.2|10395.3|10380.3|10395.2|10380.2|16
1638432450000|2021-12-02 08:07:30|10394.7|10379.7|10383.2|10368.2|10394.7|10379.7|10383.2|10368.2|2
1638432480000|2021-12-02 08:08:00|10383.3|10368.3|10383.3|10368.3|10383.3|10368.3|10383.3|10368.3|0
1638432530000|2021-12-02 08:08:50|10383.8|10368.8|10383.8|10368.8|10383.8|10368.8|10383.8|10368.8|0
1638432540000|2021-12-02 08:09:00|10379.8|10364.8|10379.8|10364.8|10379.8|10364.8|10379.8|10364.8|1
1638432560000|2021-12-02 08:09:20|||||||||1
1638432570000|2021-12-02 08:09:30|10376.6|10361.6|10376.6|10361.6|10376.6|10361.6|10376.6|10361.6|15
1638432580000|2021-12-02 08:09:40|10375.4|10360.4|10371.9|10356.9|10375.4|10360.4|10371.9|10356.9|2
1638432590000|2021-12-02 08:09:50|10370.9|10355.9|10370.9|10355.9|10370.9|10355.9|10370.9|10355.9|3
1638432600000|2021-12-02 08:10:00|10371|10356|10371|10356|10371|10356|10371|10356|0
1638432620000|2021-12-02 08:10:20|10370.9|10355.9|10370.9|10355.9|10370.9|10355.9|10370.9|10355.9|1
1638432640000|2021-12-02 08:10:40|10371|10356|10371|10356|10371|10356|10371|10356|0
1638432650000|2021-12-02 08:10:50|10368.7|10353.7|10367|10352|10368.7|10353.7|10367|10352|2
1638432660000|2021-12-02 08:11:00|10367.3|10352.3|10370.3|10355.3|10370.3|10355.3|10367.3|10352.3|6
1638432670000|2021-12-02 08:11:10|10373.4|10358.4|10398.6|10361.1|10398.6|10366.8|10372.9|10357.9|5
1638432680000|2021-12-02 08:11:20|10393.3|10368.3|10390.2|10375.2|10394.3|10375.2|10390.2|10368.3|0
1638432690000|2021-12-02 08:11:30|10390.3|10375.3|10391.8|10376.8|10391.8|10376.8|10390.3|10375.3|0
1638432700000|2021-12-02 08:11:40|10391.4|10376.4|10389.8|10374.8|10391.4|10376.4|10389.4|10374.4|0
1638432710000|2021-12-02 08:11:50|10389.4|10374.4|10388.4|10373.4|10389.8|10374.8|10388.4|10373.4|0
1638432730000|2021-12-02 08:12:10|10392.9|10367.9|10391.4|10366.4|10392.9|10367.9|10391.4|10366.4|0
1638432740000|2021-12-02 08:12:20|10388.2|10373.2|10388.9|10373.9|10388.9|10373.9|10388.2|10373.2|0
1638432750000|2021-12-02 08:12:30|10387.6|10372.6|10387.5|10372.5|10387.6|10372.6|10387.1|10372.1|0
1638432770000|2021-12-02 08:12:50|10387|10372|10387|10372|10387|10372|10387|10372|1
1638432780000|2021-12-02 08:13:00|10386.6|10371.6|10385.1|10370.1|10386.6|10371.6|10385.1|10370.1|0
1638432790000|2021-12-02 08:13:10|10385|10370|10385.5|10370.5|10385.5|10370.5|10385|10370|0
1638432820000|2021-12-02 08:13:40|||||||||1
1638432830000|2021-12-02 08:13:50|10385.1|10370.1|10385|10370|10385.1|10370.1|10385|10370|0
1638432840000|2021-12-02 08:14:00|10384.1|10369.1|10378.9|10363.9|10384.1|10369.1|10378.9|10363.9|0
1638432850000|2021-12-02 08:14:10|10378.4|10363.4|10378.9|10363.9|10378.9|10363.9|10378.4|10363.4|0
1638432860000|2021-12-02 08:14:20|10378.5|10363.5|10378.4|10363.4|10378.5|10363.5|10378.4|10363.4|0
1638432890000|2021-12-02 08:14:50|10380.3|10365.3|10380.4|10365.4|10380.4|10365.4|10380.3|10365.3|0
1638432900000|2021-12-02 08:15:00|10379.9|10364.9|10379.9|10364.9|10380.4|10365.4|10379.4|10364.4|0
1638432910000|2021-12-02 08:15:10|10379.5|10364.5|10379.4|10364.4|10379.9|10364.9|10379.4|10364.4|0
1638432920000|2021-12-02 08:15:20|10379.9|10364.9|10379.5|10364.5|10379.9|10364.9|10379.4|10364.4|0
1638432930000|2021-12-02 08:15:30|10379.9|10364.9|10379.4|10364.4|10379.9|10364.9|10379.4|10364.4|0
1638432960000|2021-12-02 08:16:00|10378.9|10363.9|10379.9|10364.9|10379.9|10364.9|10378.9|10363.9|0
1638432970000|2021-12-02 08:16:10|10380.4|10365.4|10380.4|10365.4|10380.4|10365.4|10380.4|10365.4|0
1638432980000|2021-12-02 08:16:20|10380.9|10365.9|10383.4|10368.4|10383.4|10368.4|10380.9|10365.9|3
1638432990000|2021-12-02 08:16:30|10385.7|10370.7|10383.6|10368.6|10385.9|10370.9|10383.6|10368.6|0
1638433000000|2021-12-02 08:16:40|10383.4|10368.4|10383.4|10368.4|10383.4|10368.4|10383.4|10368.4|0
1638433010000|2021-12-02 08:16:50|10382.9|10367.9|10383.4|10368.4|10383.4|10368.4|10382.9|10367.9|2
1638433150000|2021-12-02 08:19:10|10383.3|10368.3|10383.3|10368.3|10383.3|10368.3|10383.3|10368.3|0
1638433210000|2021-12-02 08:20:10|10382.8|10367.8|10383.3|10368.3|10383.3|10368.3|10382.3|10367.3|1
1638433220000|2021-12-02 08:20:20|10382.8|10367.8|10383.3|10368.3|10383.3|10368.3|10382.8|10367.8|0
1638433230000|2021-12-02 08:20:30|10383.2|10368.2|10382.8|10367.8|10383.2|10368.2|10382.8|10367.8|2
1638433240000|2021-12-02 08:20:40|||||||||2
1638433260000|2021-12-02 08:21:00|10382.3|10367.3|10382.8|10367.8|10382.8|10367.8|10382.3|10367.3|2
1638433290000|2021-12-02 08:21:30|10385.3|10370.3|10385.3|10370.3|10385.3|10370.3|10385.3|10370.3|1
1638433310000|2021-12-02 08:21:50|10385.1|10370.1|10382.8|10367.8|10385.1|10370.1|10382.8|10367.8|2
1638433380000|2021-12-02 08:23:00|10383.3|10368.3|10383.3|10368.3|10383.3|10368.3|10383.3|10368.3|1
1638433390000|2021-12-02 08:23:10|||||||||1
1638433440000|2021-12-02 08:24:00|10383.4|10368.4|10383.4|10368.4|10383.4|10368.4|10383.4|10368.4|0
1638433460000|2021-12-02 08:24:20|10384.3|10369.3|10383.8|10368.8|10384.4|10369.4|10383.8|10368.8|2
1638433650000|2021-12-02 08:27:30|||||||||1
1638433660000|2021-12-02 08:27:40|10385.7|10370.7|10385.8|10370.8|10385.8|10370.8|10385.7|10370.7|0
1638433710000|2021-12-02 08:28:30|10383.8|10368.8|10383.8|10368.8|10383.8|10368.8|10383.8|10368.8|1
1638433730000|2021-12-02 08:28:50|10386.1|10371.1|10390.9|10375.9|10390.9|10375.9|10386.1|10371.1|13
1638433740000|2021-12-02 08:29:00|10391.8|10376.8|10393.2|10378.2|10393.2|10378.2|10391.8|10376.8|0
1638433750000|2021-12-02 08:29:10|10393.3|10378.3|10393.7|10378.7|10393.7|10378.7|10393.3|10378.3|2
1638433800000|2021-12-02 08:30:00|10393.2|10378.2|10393.2|10378.2|10393.2|10378.2|10393.2|10378.2|0
1638433860000|2021-12-02 08:31:00|10392.8|10377.8|10392.2|10377.2|10392.8|10377.8|10392.2|10377.2|0
1638433930000|2021-12-02 08:32:10|10388.3|10373.3|10387.7|10372.7|10388.3|10373.3|10387.7|10372.7|2
1638433950000|2021-12-02 08:32:30|10387.8|10372.8|10387.8|10372.8|10387.8|10372.8|10387.8|10372.8|0
1638433960000|2021-12-02 08:32:40|10388.3|10373.3|10388.3|10373.3|10388.3|10373.3|10388.3|10373.3|0
1638434010000|2021-12-02 08:33:30|10387.4|10372.4|10387.4|10372.4|10387.4|10372.4|10387.4|10372.4|0
1638434020000|2021-12-02 08:33:40|10385.9|10370.9|10373.4|10358.4|10385.9|10370.9|10373.4|10358.4|4
1638434030000|2021-12-02 08:33:50|10373.9|10358.9|10374|10359|10374|10359|10373.9|10358.9|3
1638434100000|2021-12-02 08:35:00|10376.5|10361.5|10376.5|10361.5|10376.5|10361.5|10376.5|10361.5|0
1638434150000|2021-12-02 08:35:50|10379|10364|10379|10364|10379|10364|10379|10364|0
1638434160000|2021-12-02 08:36:00|10379.5|10364.5|10379.5|10364.5|10379.5|10364.5|10379.5|10364.5|0
1638434250000|2021-12-02 08:37:30|10379.9|10364.9|10380|10365|10380|10365|10379.5|10364.5|0
1638434260000|2021-12-02 08:37:40|10379.5|10364.5|10379.5|10364.5|10380|10365|10379.5|10364.5|0
1638434270000|2021-12-02 08:37:50|10380|10365|10379.5|10364.5|10380|10365|10379.5|10364.5|0
1638434280000|2021-12-02 08:38:00|10380|10365|10380|10365|10380|10365|10379.5|10364.5|0
1638434440000|2021-12-02 08:40:40|10378.1|10363.1|10378|10363|10378.1|10363.1|10378|10363|0
1638434480000|2021-12-02 08:41:20|10378.4|10363.4|10383.4|10368.4|10383.4|10368.4|10378.4|10363.4|1
1638434490000|2021-12-02 08:41:30|10388.4|10373.4|10388.4|10373.4|10388.4|10373.4|10388.4|10373.4|1
1638434500000|2021-12-02 08:41:40|||||||||1
1638434510000|2021-12-02 08:41:50|10387.5|10372.5|10387.5|10372.5|10387.5|10372.5|10387.5|10372.5|2
1638434520000|2021-12-02 08:42:00|10387.4|10372.4|10387.9|10372.9|10387.9|10372.9|10387.4|10372.4|0
1638434530000|2021-12-02 08:42:10|10388|10373|10388.9|10373.9|10388.9|10373.9|10388|10373|4
1638434550000|2021-12-02 08:42:30|10389.8|10374.8|10389.9|10374.9|10389.9|10374.9|10389.8|10374.8|0
1638434560000|2021-12-02 08:42:40|10390.3|10375.3|10390.3|10375.3|10390.3|10375.3|10390.3|10375.3|0
1638434580000|2021-12-02 08:43:00|10390.4|10375.4|10391.4|10376.4|10391.4|10376.4|10390.4|10375.4|0
1638434590000|2021-12-02 08:43:10|10392.7|10377.7|10394.3|10379.3|10394.3|10379.3|10392.7|10377.7|2
1638434610000|2021-12-02 08:43:30|10393.8|10378.8|10394.3|10379.3|10394.3|10379.3|10393.8|10378.8|2
1638434620000|2021-12-02 08:43:40|10393.8|10378.8|10393.8|10378.8|10393.8|10378.8|10393.8|10378.8|1
1638434630000|2021-12-02 08:43:50|10392.3|10377.3|10392.3|10377.3|10392.3|10377.3|10392.3|10377.3|1
1638434640000|2021-12-02 08:44:00|10391.4|10376.4|10392.7|10377.7|10392.7|10377.7|10391.4|10376.4|0
1638434650000|2021-12-02 08:44:10|10392.8|10377.8|10392.8|10377.8|10392.8|10377.8|10392.8|10377.8|0
1638434660000|2021-12-02 08:44:20|10391.4|10376.4|10391.4|10376.4|10391.4|10376.4|10391.4|10376.4|1
1638434670000|2021-12-02 08:44:30|10392.8|10377.8|10392.8|10377.8|10392.8|10377.8|10392.8|10377.8|0
1638434690000|2021-12-02 08:44:50|10391.4|10376.4|10391.4|10376.4|10391.4|10376.4|10391.4|10376.4|0
1638434710000|2021-12-02 08:45:10|10391.3|10376.3|10391.3|10376.3|10391.3|10376.3|10391.3|10376.3|0
1638434760000|2021-12-02 08:46:00|10391.8|10376.8|10391.9|10376.9|10391.9|10376.9|10391.8|10376.8|0
1638434770000|2021-12-02 08:46:10|10391.8|10376.8|10391.8|10376.8|10391.8|10376.8|10391.8|10376.8|0
1638434800000|2021-12-02 08:46:40|10391.9|10376.9|10391.9|10376.9|10391.9|10376.9|10391.9|10376.9|0
1638434910000|2021-12-02 08:48:30|10392.9|10377.9|10392.9|10377.9|10392.9|10377.9|10392.9|10377.9|0
1638434970000|2021-12-02 08:49:30|10392.8|10377.8|10392.8|10377.8|10392.8|10377.8|10392.8|10377.8|1
1638434980000|2021-12-02 08:49:40|10392.9|10377.9|10392.9|10377.9|10392.9|10377.9|10392.9|10377.9|0
1638435240000|2021-12-02 08:54:00|10392.8|10377.8|10392.8|10377.8|10392.8|10377.8|10392.8|10377.8|0
1638435340000|2021-12-02 08:55:40|10392.5|10377.5|10392.7|10377.7|10392.7|10377.7|10391.7|10376.7|1
1638435430000|2021-12-02 08:57:10|10393.7|10378.7|10393.7|10378.7|10393.7|10378.7|10393.7|10378.7|0
1638435440000|2021-12-02 08:57:20|10394.6|10379.6|10394.3|10379.3|10394.8|10379.8|10394.3|10379.3|2
1638435470000|2021-12-02 08:57:50|10395.8|10380.8|10395.3|10380.3|10395.8|10380.8|10394.4|10379.4|1
1638435500000|2021-12-02 08:58:20|10396.3|10381.3|10391.4|10376.4|10396.3|10381.3|10391.4|10376.4|4
1638435510000|2021-12-02 08:58:30|10391.3|10376.3|10385.8|10370.8|10391.3|10376.3|10385.8|10370.8|2
1638435520000|2021-12-02 08:58:40|10385.4|10370.4|10385.3|10370.3|10385.4|10370.4|10385.3|10370.3|0
1638435530000|2021-12-02 08:58:50|10380.8|10365.8|10379.4|10364.4|10381.3|10366.3|10379.4|10364.4|3
1638435540000|2021-12-02 08:59:00|10379.9|10364.9|10379.9|10364.9|10379.9|10364.9|10379.9|10364.9|0
1638435550000|2021-12-02 08:59:10|10381.1|10366.1|10393.8|10378.8|10393.8|10378.8|10381.1|10366.1|2
1638435580000|2021-12-02 08:59:40|10393.3|10378.3|10393.8|10378.8|10393.8|10378.8|10393.3|10378.3|1
1638435590000|2021-12-02 08:59:50|10393.3|10378.3|10393.3|10378.3|10393.3|10378.3|10393.3|10378.3|0
1638435600000|2021-12-02 09:00:00|10393.8|10378.8|10393.8|10378.8|10393.8|10378.8|10393.8|10378.8|0
1638435610000|2021-12-02 09:00:10|10392.8|10377.8|10392.8|10377.8|10392.8|10377.8|10392.8|10377.8|1
1638435740000|2021-12-02 09:02:20|10393.2|10378.2|10399.9|10384.9|10399.9|10384.9|10393.2|10378.2|16
1638435750000|2021-12-02 09:02:30|||||||||1
1638435760000|2021-12-02 09:02:40|10399.8|10384.8|10399.8|10384.8|10399.9|10384.9|10399.8|10384.8|1
1638435780000|2021-12-02 09:03:00|10399.9|10384.9|10399.9|10384.9|10399.9|10384.9|10399.9|10384.9|0
1638435790000|2021-12-02 09:03:10|10400.8|10385.8|10400.8|10385.8|10400.8|10385.8|10400.8|10385.8|0
1638435810000|2021-12-02 09:03:30|10400.9|10385.9|10400.9|10385.9|10400.9|10385.9|10400.9|10385.9|4
1638435850000|2021-12-02 09:04:10|||||||||4
1638435910000|2021-12-02 09:05:10|10401.8|10386.8|10401.8|10386.8|10401.8|10386.8|10401.8|10386.8|0
1638435920000|2021-12-02 09:05:20|10396.8|10381.8|10411.4|10386.4|10411.4|10386.4|10396.8|10381.8|13
1638435930000|2021-12-02 09:05:30|10421.9|10384.4|10421.9|10384.4|10421.9|10384.4|10421.9|10384.4|0
1638435940000|2021-12-02 09:05:40|10421.5|10384|10416.8|10391.8|10421.5|10391.8|10416.7|10383.1|0
1638435960000|2021-12-02 09:06:00|10405.9|10390.9|10409.1|10394.1|10409.1|10394.1|10405.2|10390.2|1
1638435990000|2021-12-02 09:06:30|10405|10390|10403.2|10388.2|10405|10390|10403.2|10388.2|1
1638436080000|2021-12-02 09:08:00|10398.2|10383.2|10398.2|10383.2|10398.2|10383.2|10398.2|10383.2|0
1638436140000|2021-12-02 09:09:00|10399.5|10384.5|10399.1|10384.1|10399.5|10384.5|10399.1|10384.1|2
1638436170000|2021-12-02 09:09:30|10399.5|10384.5|10399.1|10384.1|10399.5|10384.5|10399.1|10384.1|2
1638436180000|2021-12-02 09:09:40|10402.2|10387.2|10402.7|10387.7|10402.7|10387.7|10402.2|10387.2|1
1638436270000|2021-12-02 09:11:10|10395|10380|10405.6|10380.6|10405.6|10383.6|10393.1|10378.1|23
1638436300000|2021-12-02 09:11:40|10404.6|10379.6|10406|10391|10406|10391|10404.6|10379.6|2
1638436310000|2021-12-02 09:11:50|10406.1|10391.1|10408.1|10393.1|10408.1|10393.1|10406.1|10391.1|2
1638436320000|2021-12-02 09:12:00|10408.4|10393.4|10415.2|10400.2|10415.6|10400.6|10408.4|10393.4|1
1638436330000|2021-12-02 09:12:10|10415.1|10400.1|10414.6|10399.6|10415.1|10400.1|10414.6|10399.6|1
1638436340000|2021-12-02 09:12:20|10415.1|10400.1|10415.2|10400.2|10415.2|10400.2|10415.1|10400.1|0
1638436390000|2021-12-02 09:13:10|10415.6|10400.6|10424.5|10399.5|10424.5|10400.7|10415.6|10399.5|1
1638436410000|2021-12-02 09:13:30|10424|10409|10424.5|10409.5|10424.5|10409.5|10424|10409|0
1638436420000|2021-12-02 09:13:40|10425|10410|10431.1|10416.1|10431.1|10416.1|10425|10410|0
1638436430000|2021-12-02 09:13:50|10433.4|10418.4|10433.6|10418.6|10433.6|10418.6|10433.4|10418.4|1
1638436450000|2021-12-02 09:14:10|||||||||1
1638436460000|2021-12-02 09:14:20|10436.1|10421.1|10433.5|10418.5|10437.5|10422.5|10433.5|10418.5|1
1638436470000|2021-12-02 09:14:30|10433.1|10418.1|10434.6|10419.6|10434.6|10419.6|10433.1|10418.1|0
1638436500000|2021-12-02 09:15:00|10429.2|10414.2|10429.2|10414.2|10429.2|10414.2|10429.2|10414.2|1
1638436510000|2021-12-02 09:15:10|10428.6|10413.6|10428.6|10413.6|10428.6|10413.6|10428.6|10413.6|0
1638436590000|2021-12-02 09:16:30|10434.3|10396.8|10434.3|10396.8|10434.3|10396.8|10434.3|10396.8|2
1638436620000|2021-12-02 09:17:00|10434.4|10396.9|10434.4|10396.9|10434.4|10396.9|10434.4|10396.9|1
1638436630000|2021-12-02 09:17:10|10434.3|10396.8|10434.3|10396.8|10434.3|10396.8|10434.3|10396.8|0
1638436640000|2021-12-02 09:17:20|10426.3|10401.3|10426.3|10401.3|10426.3|10401.3|10426.3|10401.3|0
1638436650000|2021-12-02 09:17:30|10426.1|10401.1|10426.6|10401.6|10426.6|10401.6|10426.1|10401.1|0
1638436690000|2021-12-02 09:18:10|10426.5|10401.5|10426.5|10401.5|10426.5|10401.5|10426.5|10401.5|0
1638436860000|2021-12-02 09:21:00|10427.9|10402.9|10428.1|10403.1|10428.1|10403.1|10427.9|10402.9|0
1638436870000|2021-12-02 09:21:10|10428.5|10403.5|10428.5|10403.5|10428.5|10403.5|10428.5|10403.5|0
1638436890000|2021-12-02 09:21:30|10428.6|10403.6|10423.1|10408.1|10428.6|10408.1|10423.1|10403.6|0
1638436900000|2021-12-02 09:21:40|10423|10408|10427.5|10412.5|10427.5|10412.5|10423|10408|10
1638436910000|2021-12-02 09:21:50|10427|10412|10421.5|10406.5|10427|10412|10421.5|10406.5|1
1638437010000|2021-12-02 09:23:30|10429.7|10404.7|10429.1|10404.1|10430|10405|10429.1|10404.1|0
1638437020000|2021-12-02 09:23:40|10429|10404|10429|10404|10429|10404|10429|10404|0
1638437030000|2021-12-02 09:23:50|10423|10408|10423|10408|10423|10408|10423|10408|0
1638437040000|2021-12-02 09:24:00|10422|10407|10422|10407|10422|10407|10422|10407|0
1638437060000|2021-12-02 09:24:20|10422.5|10407.5|10422.5|10407.5|10422.5|10407.5|10422.5|10407.5|0
1638437110000|2021-12-02 09:25:10|10421.6|10406.6|10421.4|10406.4|10421.6|10406.6|10421|10406|0
1638437130000|2021-12-02 09:25:30|10421.5|10406.5|10421.5|10406.5|10421.5|10406.5|10421.5|10406.5|0
1638437140000|2021-12-02 09:25:40|10422|10407|10422.4|10407.4|10422.4|10407.4|10422|10407|0
1638437160000|2021-12-02 09:26:00|10423|10408|10423|10408|10423|10408|10423|10408|0
1638437220000|2021-12-02 09:27:00|10423.5|10408.5|10424|10409|10424|10409|10423.5|10408.5|0
1638437240000|2021-12-02 09:27:20|10423.5|10408.5|10424|10409|10424|10409|10423.5|10408.5|0
1638437270000|2021-12-02 09:27:50|10425|10410|10425|10410|10425|10410|10425|10410|0
1638437280000|2021-12-02 09:28:00|10425.5|10410.5|10425.5|10410.5|10425.5|10410.5|10425.5|10410.5|0
1638437340000|2021-12-02 09:29:00|10423.7|10408.7|10425.8|10410.8|10425.8|10410.8|10423.7|10408.7|0
1638437350000|2021-12-02 09:29:10|10426|10411|10426|10411|10426|10411|10426|10411|0
1638437370000|2021-12-02 09:29:30|10425.8|10410.8|10424|10409|10425.8|10410.8|10423.5|10408.5|1
1638437390000|2021-12-02 09:29:50|10426.8|10411.8|10428|10413|10428|10413|10426.8|10411.8|0
1638437400000|2021-12-02 09:30:00|10428.4|10413.4|10428.4|10413.4|10428.4|10413.4|10428.4|10413.4|0
1638437410000|2021-12-02 09:30:10|10428|10413|10428|10413|10428|10413|10428|10413|0
1638437450000|2021-12-02 09:30:50|10426.2|10411.2|10426.1|10411.1|10426.2|10411.2|10426.1|10411.1|0
1638437460000|2021-12-02 09:31:00|10425.6|10410.6|10425|10410|10426|10411|10425|10410|0
1638437470000|2021-12-02 09:31:10|10424.5|10409.5|10422|10407|10424.5|10409.5|10422|10407|0
1638437480000|2021-12-02 09:31:20|10420.2|10405.2|10420.5|10405.5|10420.9|10405.9|10420|10405|1
1638437560000|2021-12-02 09:32:40|10411.9|10386.9|10406.5|10391.5|10411.9|10391.5|10406.1|10386.9|23
1638437570000|2021-12-02 09:32:50|10406|10391|10406|10391|10407|10392|10406|10391|0
1638437580000|2021-12-02 09:33:00|10407|10392|10407|10392|10407|10392|10406|10391|0
1638437590000|2021-12-02 09:33:10|10407.5|10392.5|10407|10392|10408|10393|10407|10392|0
1638437610000|2021-12-02 09:33:30|10405.2|10390.2|10405|10390|10405.2|10390.2|10405|10390|0
1638437730000|2021-12-02 09:35:30|10404.6|10389.6|10405|10390|10405|10390|10404.5|10389.5|0
1638437750000|2021-12-02 09:35:50|10406.4|10391.4|10406.5|10391.5|10406.5|10391.5|10406.4|10391.4|0
1638437760000|2021-12-02 09:36:00|10406.6|10391.6|10406.6|10391.6|10406.6|10391.6|10406.6|10391.6|1
1638437770000|2021-12-02 09:36:10|10406.5|10391.5|10406.5|10391.5|10406.5|10391.5|10406.5|10391.5|0
1638437790000|2021-12-02 09:36:30|10407.4|10392.4|10407.5|10392.5|10407.5|10392.5|10407.4|10392.4|0
1638437830000|2021-12-02 09:37:10|||||||||6
1638437840000|2021-12-02 09:37:20|10411.5|10396.5|10414|10399|10414|10399|10411.5|10396.5|5
1638437870000|2021-12-02 09:37:50|10413.6|10398.6|10413.5|10398.5|10413.6|10398.6|10413.5|10398.5|0
1638437980000|2021-12-02 09:39:40|10418|10403|10419.5|10404.5|10419.5|10404.5|10418|10403|0
1638437990000|2021-12-02 09:39:50|10419.1|10404.1|10419|10404|10419.5|10404.5|10419|10404|0
1638438020000|2021-12-02 09:40:20|10419.5|10404.5|10419|10404|10419.5|10404.5|10419|10404|0
1638438060000|2021-12-02 09:41:00|10410|10395|10407.3|10392.3|10410|10395|10407.3|10392.3|4
1638438070000|2021-12-02 09:41:10|10405|10390|10405|10390|10405|10390|10405|10390|0
1638438080000|2021-12-02 09:41:20|10398|10383|10401.5|10386.5|10401.5|10386.5|10398|10383|0
1638438090000|2021-12-02 09:41:30|10401.6|10386.6|10402|10387|10402|10387|10401.6|10386.6|22
1638438100000|2021-12-02 09:41:40|10402.5|10387.5|10402.5|10387.5|10402.5|10387.5|10402.5|10387.5|0
1638438110000|2021-12-02 09:41:50|10403|10388|10403|10388|10403|10388|10403|10388|0
1638438120000|2021-12-02 09:42:00|10403.1|10388.1|10402.9|10387.9|10403.5|10388.5|10402|10387|2
1638438130000|2021-12-02 09:42:10|10402.6|10387.6|10402.5|10387.5|10403|10388|10402.5|10387.5|0
1638438180000|2021-12-02 09:43:00|10403.4|10388.4|10403.5|10388.5|10403.5|10388.5|10403.4|10388.4|0
1638438240000|2021-12-02 09:44:00|10403.1|10388.1|10404|10389|10404|10389|10403.1|10388.1|0
1638438260000|2021-12-02 09:44:20|10403.5|10388.5|10403.6|10388.6|10404|10389|10403.5|10388.5|0
1638438270000|2021-12-02 09:44:30|10404|10389|10404|10389|10404|10389|10403.5|10388.5|0
1638438280000|2021-12-02 09:44:40|10403.6|10388.6|10404|10389|10404|10389|10403.5|10388.5|0
1638438290000|2021-12-02 09:44:50|10403.6|10388.6|10404.6|10389.6|10405|10390|10403.5|10388.5|0
1638438300000|2021-12-02 09:45:00|10405|10390|10405|10390|10405|10390|10404.5|10389.5|0
1638438360000|2021-12-02 09:46:00|10404.5|10389.5|10405.4|10390.4|10405.4|10390.4|10404.5|10389.5|0
1638438370000|2021-12-02 09:46:10|10405.5|10390.5|10405.5|10390.5|10405.5|10390.5|10405.5|10390.5|0
1638438420000|2021-12-02 09:47:00|10405|10390|10406.5|10391.5|10406.5|10391.5|10405|10390|0
1638438430000|2021-12-02 09:47:10|10406|10391|10406.5|10391.5|10406.5|10391.5|10406|10391|1
1638438480000|2021-12-02 09:48:00|10406|10391|10410.1|10395.1|10410.5|10395.5|10406|10391|0
1638438490000|2021-12-02 09:48:10|10410|10395|10410|10395|10410|10395|10410|10395|0
1638438540000|2021-12-02 09:49:00|10409.6|10394.6|10411.4|10396.4|10411.4|10396.4|10409.6|10394.6|0
1638438550000|2021-12-02 09:49:10|10411.5|10396.5|10411.5|10396.5|10411.5|10396.5|10411.5|10396.5|0
1638438570000|2021-12-02 09:49:30|10411.6|10396.6|10411.6|10396.6|10411.6|10396.6|10411.6|10396.6|0
1638438600000|2021-12-02 09:50:00|10411.1|10396.1|10411.5|10396.5|10411.5|10396.5|10411.1|10396.1|0
1638438610000|2021-12-02 09:50:10|10411.6|10396.6|10411.6|10396.6|10411.6|10396.6|10411.6|10396.6|0
1638438620000|2021-12-02 09:50:20|10412.9|10397.9|10413.1|10398.1|10413.1|10398.1|10412.9|10397.9|0
1638438660000|2021-12-02 09:51:00|10412.6|10397.6|10409.5|10394.5|10412.6|10397.6|10409.1|10394.1|1
1638438720000|2021-12-02 09:52:00|10407.7|10392.7|10407.5|10392.5|10407.7|10392.7|10407.5|10392.5|0
1638438780000|2021-12-02 09:53:00|10406.5|10391.5|10408|10393|10408|10393|10406.5|10391.5|0
1638438830000|2021-12-02 09:53:50|10413.9|10398.9|10416.1|10401.1|10416.6|10401.6|10413.9|10398.9|2
1638438840000|2021-12-02 09:54:00|10416.5|10401.5|10417.1|10402.1|10417.1|10402.1|10416.5|10401.5|0
1638438850000|2021-12-02 09:54:10|10416.6|10401.6|10416.6|10401.6|10416.6|10401.6|10416.6|10401.6|0
1638438900000|2021-12-02 09:55:00|10414.6|10399.6|10415|10400|10415|10400|10414.6|10399.6|0
1638438910000|2021-12-02 09:55:10|10415.1|10400.1|10415.1|10400.1|10415.1|10400.1|10415.1|10400.1|0
1638438940000|2021-12-02 09:55:40|10415|10400|10415|10400|10415|10400|10415|10400|0
1638438960000|2021-12-02 09:56:00|10418.6|10393.6|10414|10399|10418.6|10399|10414|10393.5|0
1638439000000|2021-12-02 09:56:40|10414.1|10399.1|10414.1|10399.1|10414.1|10399.1|10414.1|10399.1|0
1638439010000|2021-12-02 09:56:50|10415|10400|10415|10400|10415|10400|10415|10400|0
1638439020000|2021-12-02 09:57:00|10414.6|10399.6|10415|10400|10415|10400|10414.5|10399.5|0
1638439070000|2021-12-02 09:57:50|10417.3|10402.3|10417.5|10402.5|10417.5|10402.5|10417.3|10402.3|0
1638439080000|2021-12-02 09:58:00|10415|10400|10415.5|10400.5|10415.5|10400.5|10415|10400|1
1638439090000|2021-12-02 09:58:10|10418.5|10393.5|10418.5|10393.5|10418.5|10393.5|10418.5|10393.5|1
1638439240000|2021-12-02 10:00:40|10423.4|10398.4|10423|10398|10423.4|10398.4|10423|10398|10
1638439250000|2021-12-02 10:00:50|||||||||10
1638439330000|2021-12-02 10:02:10|10417.5|10402.5|10417.5|10402.5|10417.5|10402.5|10417.5|10402.5|0
1638439360000|2021-12-02 10:02:40|10417.4|10402.4|10417.4|10402.4|10417.4|10402.4|10417.4|10402.4|0
1638439450000|2021-12-02 10:04:10|10413.5|10398.5|10413.5|10398.5|10413.5|10398.5|10413.5|10398.5|0
1638439560000|2021-12-02 10:06:00|||||||||1
1638439590000|2021-12-02 10:06:30|10413.4|10398.4|10413.4|10398.4|10413.4|10398.4|10413.4|10398.4|0
1638439880000|2021-12-02 10:11:20|||||||||2
1638439930000|2021-12-02 10:12:10|||||||||1
1638439940000|2021-12-02 10:12:20|10411.4|10396.4|10411.8|10396.8|10411.8|10396.8|10411.4|10396.4|2
1638440050000|2021-12-02 10:14:10|10411.9|10396.9|10411.9|10396.9|10411.9|10396.9|10411.9|10396.9|0
1638440060000|2021-12-02 10:14:20|10411.4|10396.4|10411.3|10396.3|10411.4|10396.4|10411.3|10396.3|0
1638440120000|2021-12-02 10:15:20|10406.4|10391.4|10402.9|10387.9|10406.4|10391.4|10402.9|10387.9|2
1638440200000|2021-12-02 10:16:40|10401.5|10386.5|10402.9|10387.9|10402.9|10387.9|10401.5|10386.5|1
1638440210000|2021-12-02 10:16:50|10402.4|10387.4|10402.3|10387.3|10402.4|10387.4|10402.3|10387.3|0
1638440220000|2021-12-02 10:17:00|10402.8|10387.8|10401.8|10386.8|10402.8|10387.8|10401.8|10386.8|2
1638440240000|2021-12-02 10:17:20|10401.3|10386.3|10401.3|10386.3|10401.3|10386.3|10401.3|10386.3|0
1638440450000|2021-12-02 10:20:50|10403.3|10388.3|10403.3|10388.3|10403.3|10388.3|10403.3|10388.3|0
1638440470000|2021-12-02 10:21:10|10401.2|10386.2|10401.2|10386.2|10401.2|10386.2|10401.2|10386.2|1
1638440480000|2021-12-02 10:21:20|10400.8|10385.8|10400.7|10385.7|10400.8|10385.8|10400.7|10385.7|0
1638440500000|2021-12-02 10:21:40|10401.2|10386.2|10401.2|10386.2|10401.2|10386.2|10401.2|10386.2|0
1638440540000|2021-12-02 10:22:20|10403.3|10388.3|10397.3|10382.3|10403.3|10388.3|10397.3|10382.3|1
1638440580000|2021-12-02 10:23:00|10396.8|10381.8|10396.8|10381.8|10396.8|10381.8|10396.8|10381.8|0
1638440670000|2021-12-02 10:24:30|10396.7|10381.7|10396.7|10381.7|10396.7|10381.7|10396.7|10381.7|0
1638440690000|2021-12-02 10:24:50|10395.4|10380.4|10395.2|10380.2|10395.4|10380.4|10395.2|10380.2|15
1638440820000|2021-12-02 10:27:00|10397.2|10382.2|10404.2|10389.2|10404.2|10389.2|10397.2|10382.2|8
1638440840000|2021-12-02 10:27:20|||||||||1
1638440940000|2021-12-02 10:29:00|||||||||1
1638441000000|2021-12-02 10:30:00|10402|10387|10402|10387|10402|10387|10402|10387|1
1638441010000|2021-12-02 10:30:10|10401.7|10386.7|10401.7|10386.7|10401.7|10386.7|10401.7|10386.7|0
1638441050000|2021-12-02 10:30:50|10401.2|10386.2|10401.2|10386.2|10401.2|10386.2|10401.2|10386.2|0
1638441180000|2021-12-02 10:33:00|10400.7|10385.7|10398.7|10383.7|10400.7|10385.7|10398.7|10383.7|1
1638441240000|2021-12-02 10:34:00|10398.3|10383.3|10398.2|10383.2|10398.3|10383.3|10398.2|10383.2|0
1638441300000|2021-12-02 10:35:00|10397.8|10382.8|10397.2|10382.2|10397.8|10382.8|10397.2|10382.2|0
1638441360000|2021-12-02 10:36:00|10397.7|10382.7|10396.8|10381.8|10397.7|10382.7|10396.8|10381.8|0
1638441370000|2021-12-02 10:36:10|10396.7|10381.7|10396.7|10381.7|10396.7|10381.7|10396.7|10381.7|0
1638441420000|2021-12-02 10:37:00|10397.2|10382.2|10395.2|10380.2|10397.2|10382.2|10395.2|10380.2|1
1638441470000|2021-12-02 10:37:50|10396.7|10381.7|10396.7|10381.7|10396.7|10381.7|10396.7|10381.7|1
1638441480000|2021-12-02 10:38:00|10398.5|10383.5|10398.2|10383.2|10398.7|10383.7|10398.2|10383.2|0
1638441540000|2021-12-02 10:39:00|10399.2|10384.2|10397.9|10382.9|10399.2|10384.2|10397.9|10382.9|0
1638441550000|2021-12-02 10:39:10|10397.7|10382.7|10397.7|10382.7|10397.7|10382.7|10397.7|10382.7|0
1638441580000|2021-12-02 10:39:40|10398.2|10383.2|10398.7|10383.7|10398.7|10383.7|10398.2|10383.2|1
1638441600000|2021-12-02 10:40:00|10400.5|10385.5|10400.2|10385.2|10400.7|10385.7|10400.2|10385.2|3
1638441610000|2021-12-02 10:40:10|10398.8|10383.8|10398.7|10383.7|10398.8|10383.8|10398.7|10383.7|0
1638441660000|2021-12-02 10:41:00|10398.2|10383.2|10398.2|10383.2|10398.2|10383.2|10398.2|10383.2|0
1638441670000|2021-12-02 10:41:10|10397.7|10382.7|10397.7|10382.7|10397.7|10382.7|10397.7|10382.7|0
1638441720000|2021-12-02 10:42:00|||||||||1
1638441740000|2021-12-02 10:42:20|10397.2|10382.2|10397.2|10382.2|10397.2|10382.2|10397.2|10382.2|0
1638441840000|2021-12-02 10:44:00|10396.7|10381.7|10397.1|10382.1|10397.2|10382.2|10396.7|10381.7|0
1638441930000|2021-12-02 10:45:30|10396.7|10381.7|10395.2|10380.2|10396.7|10381.7|10395.2|10380.2|4
1638441940000|2021-12-02 10:45:40|10394.7|10379.7|10392.7|10377.7|10394.7|10379.7|10392.7|10377.7|2
1638441980000|2021-12-02 10:46:20|10392.2|10377.2|10392.2|10377.2|10392.2|10377.2|10392.2|10377.2|0
1638442220000|2021-12-02 10:50:20|10392.7|10377.7|10392.7|10377.7|10392.7|10377.7|10392.7|10377.7|0
1638442230000|2021-12-02 10:50:30|10392.8|10377.8|10394.6|10379.6|10394.6|10379.6|10392.8|10377.8|2
1638442240000|2021-12-02 10:50:40|10395.9|10380.9|10396.1|10381.1|10396.1|10381.1|10395.9|10380.9|0
1638442300000|2021-12-02 10:51:40|10396.6|10381.6|10396.6|10381.6|10396.6|10381.6|10396.6|10381.6|0
1638442320000|2021-12-02 10:52:00|10397.9|10382.9|10398.1|10383.1|10398.1|10383.1|10397.9|10382.9|0
1638442510000|2021-12-02 10:55:10|10397.1|10382.1|10396.6|10381.6|10397.1|10382.1|10396.6|10381.6|3
1638442520000|2021-12-02 10:55:20|10397.1|10382.1|10397.6|10382.6|10397.6|10382.6|10397.1|10382.1|0
1638442530000|2021-12-02 10:55:30|10397.1|10382.1|10393.7|10378.7|10397.1|10382.1|10393.7|10378.7|15
1638442540000|2021-12-02 10:55:40|10393.6|10378.6|10392.7|10377.7|10393.6|10378.6|10392.7|10377.7|15
1638442550000|2021-12-02 10:55:50|10392.2|10377.2|10388.2|10373.2|10392.2|10377.2|10388.2|10373.2|11
1638442560000|2021-12-02 10:56:00|||||||||7
1638442570000|2021-12-02 10:56:10|10388.1|10373.1|10384.9|10369.9|10388.1|10373.1|10384.9|10369.9|2
1638442580000|2021-12-02 10:56:20|10384.8|10369.8|10377.5|10362.5|10384.8|10369.8|10377.5|10362.5|1
1638442590000|2021-12-02 10:56:30|10377.4|10362.4|10376.4|10361.4|10377.4|10362.4|10376|10361|3
1638442600000|2021-12-02 10:56:40|10376|10361|10376|10361|10376.4|10361.4|10376|10361|1
1638442690000|2021-12-02 10:58:10|10377|10362|10377|10362|10377|10362|10377|10362|1
1638442820000|2021-12-02 11:00:20|10378.5|10363.5|10378|10363|10378.5|10363.5|10378|10363|5
1638442830000|2021-12-02 11:00:30|10378.5|10363.5|10379.5|10364.5|10379.5|10364.5|10378.5|10363.5|0
1638442910000|2021-12-02 11:01:50|10379.6|10364.6|10380|10365|10380.5|10365.5|10379.6|10364.6|1
1638442920000|2021-12-02 11:02:00|10380.4|10365.4|10381|10366|10381.5|10366.5|10380.4|10365.4|2
1638443010000|2021-12-02 11:03:30|10380|10365|10380|10365|10380|10365|10380|10365|5
1638443020000|2021-12-02 11:03:40|10376.5|10361.5|10376.5|10361.5|10380|10365|10376.5|10361.5|5
1638443090000|2021-12-02 11:04:50|||||||||3
1638443250000|2021-12-02 11:07:30|10376.4|10361.4|10376.4|10361.4|10376.4|10361.4|10376.4|10361.4|0
1638443380000|2021-12-02 11:09:40|10375.9|10360.9|10378.2|10363.2|10378.2|10363.2|10375.9|10360.9|8
1638443390000|2021-12-02 11:09:50|10376.5|10361.5|10376|10361|10376.5|10361.5|10376|10361|1
1638443400000|2021-12-02 11:10:00|10375.9|10360.9|10372.5|10357.5|10375.9|10360.9|10372.5|10357.5|9
1638443440000|2021-12-02 11:10:40|10372.4|10357.4|10371.5|10356.5|10372.4|10357.4|10370|10355|3
1638443510000|2021-12-02 11:11:50|10371.6|10356.6|10371.6|10356.6|10371.6|10356.6|10371.6|10356.6|2
1638443560000|2021-12-02 11:12:40|10372|10357|10375.6|10360.6|10375.6|10360.6|10372|10357|1
1638443570000|2021-12-02 11:12:50|10375.7|10360.7|10376.6|10361.6|10376.6|10361.6|10375.7|10360.7|1
1638443590000|2021-12-02 11:13:10|||||||||1
1638443710000|2021-12-02 11:15:10|10376|10361|10376|10361|10376|10361|10376|10361|0
1638443760000|2021-12-02 11:16:00|10376.5|10361.5|10376.5|10361.5|10376.5|10361.5|10376.5|10361.5|0
1638443780000|2021-12-02 11:16:20|10374.7|10359.7|10374.6|10359.6|10374.7|10359.7|10374.6|10359.6|0
1638443790000|2021-12-02 11:16:30|10374.1|10359.1|10374.1|10359.1|10374.1|10359.1|10374.1|10359.1|0
1638443800000|2021-12-02 11:16:40|10374|10359|10374|10359|10374|10359|10374|10359|0
1638443810000|2021-12-02 11:16:50|10372.5|10357.5|10372.5|10357.5|10372.5|10357.5|10372.5|10357.5|0
1638443820000|2021-12-02 11:17:00|10373.1|10358.1|10373.1|10358.1|10373.1|10358.1|10373.1|10358.1|0
1638443830000|2021-12-02 11:17:10|10374|10359|10374|10359|10374|10359|10374|10359|0
1638444010000|2021-12-02 11:20:10|10374.1|10359.1|10377.6|10362.6|10377.6|10362.6|10374.1|10359.1|9
1638444020000|2021-12-02 11:20:20|10375.8|10360.8|10375.6|10360.6|10375.8|10360.8|10375.6|10360.6|2
1638444120000|2021-12-02 11:22:00|10377.6|10362.6|10378.1|10363.1|10378.1|10363.1|10377.6|10362.6|3
1638444150000|2021-12-02 11:22:30|10379|10364|10379.1|10364.1|10379.1|10364.1|10379|10364|0
1638444280000|2021-12-02 11:24:40|10388.6|10373.6|10390.1|10375.1|10390.1|10375.1|10388.6|10373.6|15
1638444300000|2021-12-02 11:25:00|10391.1|10376.1|10391.1|10376.1|10391.1|10376.1|10391.1|10376.1|0
1638444330000|2021-12-02 11:25:30|10392.6|10377.6|10392.6|10377.6|10392.6|10377.6|10392.6|10377.6|0
1638444340000|2021-12-02 11:25:40|10393|10378|10394|10379|10394|10379|10393|10378|0
1638444350000|2021-12-02 11:25:50|10395.5|10380.5|10395.1|10380.1|10395.6|10380.6|10395.1|10380.1|0
1638444360000|2021-12-02 11:26:00|10395.6|10380.6|10396.1|10381.1|10396.1|10381.1|10395.6|10380.6|0
1638444370000|2021-12-02 11:26:10|10396.5|10381.5|10397.1|10382.1|10397.1|10382.1|10396.5|10381.5|0
1638444420000|2021-12-02 11:27:00|10397.6|10382.6|10398.6|10383.6|10399.1|10384.1|10397.6|10382.6|0
1638444430000|2021-12-02 11:27:10|10399.1|10384.1|10398.6|10383.6|10399.1|10384.1|10398.6|10383.6|0
1638444440000|2021-12-02 11:27:20|10402.7|10387.7|10403.6|10388.6|10403.6|10388.6|10402.7|10387.7|13
1638444450000|2021-12-02 11:27:30|10404|10389|10404|10389|10404|10389|10404|10389|0
1638444460000|2021-12-02 11:27:40|10404.1|10389.1|10404.1|10389.1|10404.1|10389.1|10404.1|10389.1|0
1638444480000|2021-12-02 11:28:00|10405|10390|10404.1|10389.1|10405.1|10390.1|10404.1|10389.1|0
1638444500000|2021-12-02 11:28:20|10404.5|10389.5|10405.1|10390.1|10405.1|10390.1|10404.5|10389.5|1
1638444610000|2021-12-02 11:30:10|10407.9|10392.9|10410.1|10395.1|10410.1|10395.1|10407.9|10392.9|10
1638444620000|2021-12-02 11:30:20|10410.3|10395.3|10411.8|10396.8|10411.8|10396.8|10410.3|10395.3|1
1638444630000|2021-12-02 11:30:30|10412.1|10397.1|10414.8|10399.8|10415.3|10400.3|10412.1|10397.1|2
1638444640000|2021-12-02 11:30:40|10415.2|10400.2|10415.3|10400.3|10415.3|10400.3|10415.2|10400.2|1
1638444650000|2021-12-02 11:30:50|10423.9|10408.9|10425.3|10410.3|10425.3|10410.3|10423.9|10408.9|2
1638444660000|2021-12-02 11:31:00|10425.8|10410.8|10425.8|10410.8|10425.8|10410.8|10425.8|10410.8|0
1638444670000|2021-12-02 11:31:10|10426.2|10411.2|10426.8|10411.8|10426.8|10411.8|10426.2|10411.2|0
1638444680000|2021-12-02 11:31:20|10420.3|10405.3|10420.3|10405.3|10420.3|10405.3|10420.3|10405.3|4
1638444700000|2021-12-02 11:31:40|10419.9|10404.9|10419.9|10404.9|10419.9|10404.9|10419.9|10404.9|5
1638444710000|2021-12-02 11:31:50|10422.8|10407.8|10425.2|10410.2|10425.2|10410.2|10422.8|10407.8|3
1638444730000|2021-12-02 11:32:10|10425.3|10410.3|10425.3|10410.3|10425.3|10410.3|10425.3|10410.3|7
1638444760000|2021-12-02 11:32:40|10424.4|10409.4|10423.4|10408.4|10424.4|10409.4|10423.4|10408.4|0
1638444770000|2021-12-02 11:32:50|10422.9|10407.9|10422.9|10407.9|10422.9|10407.9|10422.9|10407.9|0
1638444780000|2021-12-02 11:33:00|10422.4|10407.4|10422.9|10407.9|10423.3|10408.3|10422.4|10407.4|0
1638444800000|2021-12-02 11:33:20|10422.4|10407.4|10410.5|10395.5|10422.4|10407.4|10410|10395|12
1638444810000|2021-12-02 11:33:30|10406|10391|10393.6|10378.6|10406|10391|10393.6|10378.6|21
1638444820000|2021-12-02 11:33:40|10394.1|10379.1|10395.1|10380.1|10395.1|10380.1|10393.1|10378.1|11
1638444860000|2021-12-02 11:34:20|10395.5|10380.5|10399.1|10384.1|10399.1|10384.1|10395.5|10380.5|2
1638444870000|2021-12-02 11:34:30|10400.6|10385.6|10401.1|10386.1|10401.6|10386.6|10400.1|10385.1|5
1638444880000|2021-12-02 11:34:40|10401.5|10386.5|10401.5|10386.5|10402|10387|10401.5|10386.5|0
1638444890000|2021-12-02 11:34:50|10401.1|10386.1|10401.5|10386.5|10402|10387|10401.1|10386.1|0
1638444900000|2021-12-02 11:35:00|10401.1|10386.1|10402|10387|10402|10387|10401.1|10386.1|0
1638444920000|2021-12-02 11:35:20|10402.5|10387.5|10402.5|10387.5|10402.5|10387.5|10402.5|10387.5|0
1638444940000|2021-12-02 11:35:40|10410|10395|10414|10399|10414|10399|10410|10395|4
1638444950000|2021-12-02 11:35:50|10415|10400|10415|10400|10415|10400|10415|10400|3
1638445090000|2021-12-02 11:38:10|10415.5|10400.5|10415.5|10400.5|10415.5|10400.5|10415.5|10400.5|1
1638445180000|2021-12-02 11:39:40|10417.6|10402.6|10417.6|10402.6|10417.6|10402.6|10417.6|10402.6|4
1638445200000|2021-12-02 11:40:00|10420.5|10405.5|10420.4|10405.4|10420.5|10405.5|10419.9|10404.9|0
1638445230000|2021-12-02 11:40:30|10421.6|10406.6|10421.6|10406.6|10421.6|10406.6|10421.6|10406.6|0
1638445250000|2021-12-02 11:40:50|10422.5|10407.5|10416.1|10401.1|10423|10408|10416.1|10401.1|7
1638445260000|2021-12-02 11:41:00|10415.6|10400.6|10415.6|10400.6|10415.6|10400.6|10415.6|10400.6|0
1638445300000|2021-12-02 11:41:40|10415.5|10400.5|10415.5|10400.5|10415.5|10400.5|10415.5|10400.5|0
1638445320000|2021-12-02 11:42:00|10415.6|10400.6|10415.6|10400.6|10415.6|10400.6|10415.6|10400.6|0
1638445330000|2021-12-02 11:42:10|10415.5|10400.5|10415.5|10400.5|10415.5|10400.5|10415.5|10400.5|0
1638445340000|2021-12-02 11:42:20|10416.3|10401.3|10416.7|10401.7|10420.8|10405.8|10416.3|10401.3|3
1638445350000|2021-12-02 11:42:30|10416.3|10401.3|10416.7|10401.7|10416.7|10401.7|10416.3|10401.3|0
1638445390000|2021-12-02 11:43:10|10417.2|10402.2|10416.8|10401.8|10417.2|10402.2|10416.8|10401.8|0
1638445410000|2021-12-02 11:43:30|10416.3|10401.3|10416.7|10401.7|10416.7|10401.7|10416.3|10401.3|3
1638445420000|2021-12-02 11:43:40|10416.2|10401.2|10416.2|10401.2|10416.2|10401.2|10416.2|10401.2|0
1638445430000|2021-12-02 11:43:50|10415.8|10400.8|10416.2|10401.2|10416.2|10401.2|10415.7|10400.7|0
1638445440000|2021-12-02 11:44:00|10415.8|10400.8|10416.2|10401.2|10418.7|10403.7|10415.8|10400.8|0
1638445450000|2021-12-02 11:44:10|10415.7|10400.7|10415.7|10400.7|10415.7|10400.7|10415.7|10400.7|1
1638445480000|2021-12-02 11:44:40|10417.8|10402.8|10417.4|10402.4|10417.8|10402.8|10417.4|10402.4|3
1638445490000|2021-12-02 11:44:50|10416.9|10401.9|10416.4|10401.4|10416.9|10401.9|10416.4|10401.4|7
1638445500000|2021-12-02 11:45:00|10416.2|10401.2|10422.4|10407.4|10422.9|10407.9|10416.2|10401.2|8
1638445540000|2021-12-02 11:45:40|10422.5|10407.5|10423.4|10408.4|10423.4|10408.4|10422.5|10407.5|2
1638445550000|2021-12-02 11:45:50|10423.9|10408.9|10423.9|10408.9|10423.9|10408.9|10423.4|10408.4|0
1638445590000|2021-12-02 11:46:30|10423.8|10408.8|10423.8|10408.8|10423.8|10408.8|10423.8|10408.8|0
1638445760000|2021-12-02 11:49:20|10422.9|10407.9|10422.9|10407.9|10422.9|10407.9|10422.9|10407.9|2
1638445770000|2021-12-02 11:49:30|10422.4|10407.4|10422.4|10407.4|10422.4|10407.4|10422.4|10407.4|0
1638445780000|2021-12-02 11:49:40|||||||||1
1638445800000|2021-12-02 11:50:00|10420.2|10405.2|10415.4|10400.4|10420.2|10405.2|10415.4|10400.4|16
1638445810000|2021-12-02 11:50:10|10415.8|10400.8|10415.3|10400.3|10415.8|10400.8|10414.8|10399.8|0
1638445900000|2021-12-02 11:51:40|10415.2|10400.2|10415.2|10400.2|10415.2|10400.2|10415.2|10400.2|0
1638446040000|2021-12-02 11:54:00|10415.3|10400.3|10413.7|10398.7|10415.3|10400.3|10413.7|10398.7|1
1638446130000|2021-12-02 11:55:30|10420.9|10405.9|10420.9|10405.9|10420.9|10405.9|10420.9|10405.9|2
1638446160000|2021-12-02 11:56:00|10420.5|10405.5|10420.5|10405.5|10420.5|10405.5|10420.5|10405.5|2
1638446240000|2021-12-02 11:57:20|||||||||1
1638446260000|2021-12-02 11:57:40|||||||||3
1638446270000|2021-12-02 11:57:50|||||||||2
1638446290000|2021-12-02 11:58:10|||||||||4
1638446300000|2021-12-02 11:58:20|10421.9|10406.9|10421.9|10406.9|10421.9|10406.9|10421.9|10406.9|1
1638446370000|2021-12-02 11:59:30|10425.6|10410.6|10425.6|10410.6|10425.6|10410.6|10425.6|10410.6|3
1638446380000|2021-12-02 11:59:40|10425.9|10410.9|10425.9|10410.9|10425.9|10410.9|10425.9|10410.9|0
1638446400000|2021-12-02 12:00:00|10428.2|10413.2|10430|10415|10430|10415|10428.2|10413.2|3
1638446410000|2021-12-02 12:00:10|10430.9|10415.9|10430.5|10415.5|10431.4|10416.4|10430.5|10415.5|0
1638446420000|2021-12-02 12:00:20|10430.7|10415.7|10429.5|10414.5|10432.1|10417.1|10429.5|10414.5|2
1638446430000|2021-12-02 12:00:30|||||||||5
1638446460000|2021-12-02 12:01:00|10429.9|10414.9|10430|10415|10430|10415|10429.9|10414.9|0
1638446500000|2021-12-02 12:01:40|10430.4|10415.4|10430.5|10415.5|10430.5|10415.5|10430.4|10415.4|0
1638446510000|2021-12-02 12:01:50|10431|10416|10431|10416|10431|10416|10431|10416|1
1638446530000|2021-12-02 12:02:10|10433.5|10418.5|10433|10418|10433.5|10418.5|10433|10418|1
1638446540000|2021-12-02 12:02:20|10437.5|10422.5|10438.4|10423.4|10438.4|10423.4|10437.5|10422.5|13
1638446550000|2021-12-02 12:02:30|10439.3|10424.3|10438.4|10423.4|10439.3|10424.3|10438.4|10423.4|0
1638446570000|2021-12-02 12:02:50|10439.3|10424.3|10435.9|10420.9|10439.3|10424.3|10435.9|10420.9|1
1638446580000|2021-12-02 12:03:00|10435.8|10420.8|10434.3|10419.3|10435.8|10420.8|10434.3|10419.3|1
1638446590000|2021-12-02 12:03:10|10434.7|10419.7|10439.2|10424.2|10439.2|10424.2|10434.7|10419.7|2
1638446600000|2021-12-02 12:03:20|10440.8|10425.8|10440.3|10425.3|10440.8|10425.8|10440.3|10425.3|1
1638446610000|2021-12-02 12:03:30|10439.8|10424.8|10439.8|10424.8|10439.8|10424.8|10439.8|10424.8|0
1638446700000|2021-12-02 12:05:00|10450.6|10435.6|10451.2|10436.2|10451.7|10436.7|10450.6|10435.6|32
1638446710000|2021-12-02 12:05:10|10450.2|10435.2|10443.2|10428.2|10450.2|10435.2|10443.2|10428.2|1
1638446720000|2021-12-02 12:05:20|10443.7|10428.7|10440.7|10425.7|10443.7|10428.7|10440.7|10425.7|0
1638446730000|2021-12-02 12:05:30|10441.1|10426.1|10445.4|10430.4|10445.4|10430.4|10441.1|10426.1|4
1638446740000|2021-12-02 12:05:40|10446.3|10431.3|10451.8|10436.8|10453.3|10438.3|10446.3|10431.3|9
1638446750000|2021-12-02 12:05:50|10452.3|10437.3|10451.8|10436.8|10452.3|10437.3|10451.8|10436.8|0
1638446760000|2021-12-02 12:06:00|10451.9|10436.9|10452.8|10437.8|10452.8|10437.8|10451.9|10436.9|1
1638446770000|2021-12-02 12:06:10|10453.3|10438.3|10453.3|10438.3|10453.3|10438.3|10453.3|10438.3|1
1638446780000|2021-12-02 12:06:20|10453.8|10438.8|10453.8|10438.8|10453.8|10438.8|10453.8|10438.8|1
1638446800000|2021-12-02 12:06:40|10454.3|10439.3|10452.4|10437.4|10454.3|10439.3|10452.4|10437.4|2
1638446810000|2021-12-02 12:06:50|10452.2|10437.2|10449.9|10434.9|10452.2|10437.2|10449.5|10434.5|3
1638446820000|2021-12-02 12:07:00|10449|10434|10448.9|10433.9|10449|10434|10448.9|10433.9|0
1638446860000|2021-12-02 12:07:40|10448.5|10433.5|10444.9|10429.9|10448.5|10433.5|10444.9|10429.9|0
1638446880000|2021-12-02 12:08:00|10442.8|10427.8|10442.8|10427.8|10442.8|10427.8|10442.8|10427.8|1
1638446920000|2021-12-02 12:08:40|10446.3|10431.3|10446.3|10431.3|10446.3|10431.3|10446.3|10431.3|2
1638446930000|2021-12-02 12:08:50|10446.2|10431.2|10446.2|10431.2|10446.2|10431.2|10446.2|10431.2|1
1638446940000|2021-12-02 12:09:00|10446.3|10431.3|10446.3|10431.3|10446.3|10431.3|10446.3|10431.3|0
1638446970000|2021-12-02 12:09:30|10446.4|10431.4|10449.3|10434.3|10449.3|10434.3|10446.4|10431.4|3
1638447000000|2021-12-02 12:10:00|10452.5|10437.5|10452|10437|10452.5|10437.5|10452|10437|3
1638447010000|2021-12-02 12:10:10|10452.5|10437.5|10452|10437|10452.5|10437.5|10452|10437|6
1638447020000|2021-12-02 12:10:20|10457.9|10442.9|10457.9|10442.9|10457.9|10442.9|10457.9|10442.9|16
1638447030000|2021-12-02 12:10:30|10454.9|10439.9|10453|10438|10454.9|10439.9|10453|10438|4
1638447040000|2021-12-02 12:10:40|10453.4|10438.4|10452.5|10437.5|10453.4|10438.4|10452.5|10437.5|1
1638447070000|2021-12-02 12:11:10|10452.4|10437.4|10452.4|10437.4|10452.4|10437.4|10452.4|10437.4|0
1638447090000|2021-12-02 12:11:30|10453.8|10438.8|10453.7|10438.7|10453.8|10438.8|10453.7|10438.7|6
1638447100000|2021-12-02 12:11:40|10453.3|10438.3|10453.8|10438.8|10453.8|10438.8|10453.3|10438.3|2
1638447150000|2021-12-02 12:12:30|10454.3|10439.3|10453.5|10438.5|10454.3|10439.3|10453.5|10438.5|0
1638447190000|2021-12-02 12:13:10|10452.9|10437.9|10453.9|10438.9|10453.9|10438.9|10452.9|10437.9|2
1638447200000|2021-12-02 12:13:20|10453.5|10438.5|10453.9|10438.9|10453.9|10438.9|10453.5|10438.5|2
1638447210000|2021-12-02 12:13:30|10454.3|10439.3|10453.4|10438.4|10454.3|10439.3|10453.4|10438.4|0
1638447220000|2021-12-02 12:13:40|10453.3|10438.3|10452|10437|10453.3|10438.3|10451.9|10436.9|2
1638447240000|2021-12-02 12:14:00|10451.9|10436.9|10446.6|10431.6|10451.9|10436.9|10446.6|10431.6|4
1638447250000|2021-12-02 12:14:10|10445.9|10430.9|10449.5|10434.5|10449.5|10434.5|10445.9|10430.9|0
1638447260000|2021-12-02 12:14:20|||||||||1
1638447280000|2021-12-02 12:14:40|10448.6|10433.6|10451|10436|10451|10436|10448.6|10433.6|10
1638447290000|2021-12-02 12:14:50|10450.6|10435.6|10450.2|10435.2|10450.6|10435.6|10450.1|10435.1|1
1638447300000|2021-12-02 12:15:00|10450.6|10435.6|10450.6|10435.6|10450.6|10435.6|10450.6|10435.6|0
1638447350000|2021-12-02 12:15:50|10452|10437|10452|10437|10452|10437|10452|10437|11
1638447360000|2021-12-02 12:16:00|10452.1|10437.1|10451.2|10436.2|10452.1|10437.1|10450.7|10435.7|2
1638447380000|2021-12-02 12:16:20|10452.3|10437.3|10452.3|10437.3|10452.3|10437.3|10452.3|10437.3|6
1638447390000|2021-12-02 12:16:30|10452.2|10437.2|10452.7|10437.7|10452.7|10437.7|10451.8|10436.8|10
1638447400000|2021-12-02 12:16:40|10450.9|10435.9|10450.8|10435.8|10450.9|10435.9|10450.8|10435.8|0
1638447420000|2021-12-02 12:17:00|10449.4|10434.4|10449.3|10434.3|10449.4|10434.4|10449.3|10434.3|0
1638447440000|2021-12-02 12:17:20|10449.8|10434.8|10449.8|10434.8|10449.8|10434.8|10449.8|10434.8|0
1638447450000|2021-12-02 12:17:30|10449.7|10434.7|10449.7|10434.7|10449.7|10434.7|10449.7|10434.7|0
1638447480000|2021-12-02 12:18:00|10449.8|10434.8|10449.8|10434.8|10450.3|10435.3|10449.8|10434.8|1
1638447490000|2021-12-02 12:18:10|10449.7|10434.7|10449.7|10434.7|10449.7|10434.7|10449.7|10434.7|0
1638447560000|2021-12-02 12:19:20|10450.2|10435.2|10449.7|10434.7|10450.2|10435.2|10449.7|10434.7|0
1638447580000|2021-12-02 12:19:40|10454.7|10439.7|10449.8|10434.8|10454.7|10439.7|10449.3|10434.3|3
1638447610000|2021-12-02 12:20:10|10450.3|10435.3|10446.7|10431.7|10450.3|10435.3|10446.7|10431.7|1
1638447620000|2021-12-02 12:20:20|10445.7|10430.7|10445.3|10430.3|10445.7|10430.7|10445.3|10430.3|1
1638447640000|2021-12-02 12:20:40|10445.8|10430.8|10446.2|10431.2|10446.2|10431.2|10445.7|10430.7|6
1638447650000|2021-12-02 12:20:50|10448.5|10433.5|10449.2|10434.2|10450.1|10435.1|10448.5|10433.5|15
1638447670000|2021-12-02 12:21:10|10448.7|10433.7|10448.7|10433.7|10448.7|10433.7|10448.7|10433.7|0
1638447680000|2021-12-02 12:21:20|10448.5|10433.5|10443.2|10428.2|10448.5|10433.5|10443.2|10428.2|1
1638447690000|2021-12-02 12:21:30|10442.7|10427.7|10442.7|10427.7|10442.7|10427.7|10442.7|10427.7|2
1638447720000|2021-12-02 12:22:00|10442.2|10427.2|10441.2|10426.2|10442.2|10427.2|10441.2|10426.2|0
1638447750000|2021-12-02 12:22:30|10442.3|10427.3|10441.3|10426.3|10442.3|10427.3|10441.3|10426.3|7
1638447770000|2021-12-02 12:22:50|10443.2|10428.2|10443.3|10428.3|10443.3|10428.3|10443.2|10428.2|0
1638447790000|2021-12-02 12:23:10|10443.8|10428.8|10443.8|10428.8|10444.3|10429.3|10443.7|10428.7|1
1638447810000|2021-12-02 12:23:30|||||||||1
1638447840000|2021-12-02 12:24:00|10442.5|10427.5|10439.8|10424.8|10442.5|10427.5|10439.8|10424.8|5
1638447860000|2021-12-02 12:24:20|10440.2|10425.2|10440.3|10425.3|10440.7|10425.7|10440.2|10425.2|2
1638447870000|2021-12-02 12:24:30|10440.2|10425.2|10440.2|10425.2|10440.2|10425.2|10440.2|10425.2|0
1638447900000|2021-12-02 12:25:00|10440.7|10425.7|10440.7|10425.7|10440.7|10425.7|10440.7|10425.7|1
1638447970000|2021-12-02 12:26:10|10440.3|10425.3|10440.3|10425.3|10440.3|10425.3|10440.3|10425.3|1
1638447990000|2021-12-02 12:26:30|10439.8|10424.8|10439.8|10424.8|10439.8|10424.8|10439.8|10424.8|1
1638448000000|2021-12-02 12:26:40|10438|10423|10437.8|10422.8|10438|10423|10437.8|10422.8|1
1638448020000|2021-12-02 12:27:00|10437.4|10422.4|10426.3|10411.3|10437.4|10422.4|10426.3|10411.3|7
1638448030000|2021-12-02 12:27:10|10425.8|10410.8|10423.8|10408.8|10425.8|10410.8|10423.8|10408.8|5
1638448060000|2021-12-02 12:27:40|10425.8|10410.8|10423.8|10408.8|10425.8|10410.8|10423.8|10408.8|3
1638448070000|2021-12-02 12:27:50|||||||||1
1638448080000|2021-12-02 12:28:00|||||||||9
1638448140000|2021-12-02 12:29:00|10426.3|10411.3|10430.6|10415.6|10430.6|10415.6|10426.3|10411.3|6
1638448150000|2021-12-02 12:29:10|10430.2|10415.2|10429.7|10414.7|10430.2|10415.2|10429.7|10414.7|0
1638448160000|2021-12-02 12:29:20|10438.7|10413.7|10438.7|10413.7|10438.7|10413.7|10438.7|10413.7|0
1638448180000|2021-12-02 12:29:40|10439.2|10414.2|10438.7|10413.7|10439.2|10414.2|10438.7|10413.7|0
1638448190000|2021-12-02 12:29:50|10434.2|10419.2|10434.2|10419.2|10434.2|10419.2|10434.2|10419.2|0
1638448220000|2021-12-02 12:30:20|10434.3|10419.3|10434.3|10419.3|10434.3|10419.3|10434.3|10419.3|1
1638448260000|2021-12-02 12:31:00|10439.7|10414.7|10439.7|10414.7|10439.7|10414.7|10439.7|10414.7|2
1638448310000|2021-12-02 12:31:50|10439.2|10414.2|10439.3|10414.3|10439.7|10414.7|10439.2|10414.2|0
1638448380000|2021-12-02 12:33:00|10429.3||10429.3||10429.3||10429.3||0
1638448420000|2021-12-02 12:33:40|10429.2|10414.2|10429.2|10414.2|10429.2|10414.2|10429.2|10414.2|0
1638448480000|2021-12-02 12:34:40|10429.3|10414.3|10429.3|10414.3|10429.3|10414.3|10429.3|10414.3|0
1638448500000|2021-12-02 12:35:00|10428.8|10413.8|10426.7|10411.7|10428.8|10413.8|10425.8|10410.8|1
1638448510000|2021-12-02 12:35:10|10422.3|10407.3|10422.8|10407.8|10422.8|10407.8|10422.3|10407.3|14
1638448520000|2021-12-02 12:35:20|10422.4|10407.4|10422.3|10407.3|10422.4|10407.4|10422.3|10407.3|2
1638448530000|2021-12-02 12:35:30|10422.8|10407.8|10422.3|10407.3|10422.8|10407.8|10422.3|10407.3|2
1638448540000|2021-12-02 12:35:40|10422.8|10407.8|10422.3|10407.3|10422.8|10407.8|10422.3|10407.3|2
1638448550000|2021-12-02 12:35:50|10421.9|10406.9|10412.8|10397.8|10421.9|10406.9|10412.8|10397.8|7
1638448560000|2021-12-02 12:36:00|10412.3|10397.3|10412.8|10397.8|10412.8|10397.8|10410.8|10395.8|3
1638448570000|2021-12-02 12:36:10|10413.8|10398.8|10416.3|10401.3|10416.3|10401.3|10413.8|10398.8|5
1638448590000|2021-12-02 12:36:30|10416.7|10401.7|10418.2|10403.2|10418.2|10403.2|10416.7|10401.7|0
1638448600000|2021-12-02 12:36:40|10417.7|10402.7|10417.7|10402.7|10418.2|10403.2|10417.7|10402.7|1
1638448610000|2021-12-02 12:36:50|10420|10405|10420.2|10405.2|10420.2|10405.2|10420|10405|0
1638448620000|2021-12-02 12:37:00|10421.6|10406.6|10421.8|10406.8|10421.8|10406.8|10421.6|10406.6|4
1638448650000|2021-12-02 12:37:30|10422.7|10407.7|10422.7|10407.7|10422.7|10407.7|10422.7|10407.7|1
1638448680000|2021-12-02 12:38:00|||||||||1
1638448690000|2021-12-02 12:38:10|10428|10413|10432.5|10417.5|10432.5|10417.5|10427.1|10412.1|2
1638448700000|2021-12-02 12:38:20|10438.4|10423.4|10438.9|10423.9|10438.9|10423.9|10438|10423|10
1638448720000|2021-12-02 12:38:40|10439|10424|10439|10424|10439|10424|10439|10424|1
1638448730000|2021-12-02 12:38:50|10438.5|10423.5|10438.5|10423.5|10438.5|10423.5|10438.5|10423.5|0
1638448740000|2021-12-02 12:39:00|10436.5|10421.5|10436.5|10421.5|10436.5|10421.5|10436.5|10421.5|5
1638448750000|2021-12-02 12:39:10|10435.6|10420.6|10435.2|10420.2|10435.6|10420.6|10435.2|10420.2|0
1638448760000|2021-12-02 12:39:20|||||||||1
1638448770000|2021-12-02 12:39:30|10432.1|10417.1|10431.3|10416.3|10432.1|10417.1|10431.3|10416.3|0
1638448780000|2021-12-02 12:39:40|10431.2|10416.2|10431.2|10416.2|10431.2|10416.2|10431.2|10416.2|0
1638448910000|2021-12-02 12:41:50|10434.6|10419.6|10436.5|10421.5|10436.5|10421.5|10434.6|10419.6|4
1638448990000|2021-12-02 12:43:10|10435.2|10420.2|10434.1|10419.1|10435.2|10420.2|10434.1|10419.1|1
1638449000000|2021-12-02 12:43:20|10431.4|10416.4|10430.7|10415.7|10432.1|10417.1|10430.7|10415.7|6
1638449010000|2021-12-02 12:43:30|10428.7|10413.7|10428.7|10413.7|10428.7|10413.7|10428.7|10413.7|2
1638449020000|2021-12-02 12:43:40|10429.2|10414.2|10429.2|10414.2|10429.2|10414.2|10429.2|10414.2|0
1638449030000|2021-12-02 12:43:50|10429.6|10414.6|10429.7|10414.7|10429.7|10414.7|10429.6|10414.6|0
1638449040000|2021-12-02 12:44:00|10429.2|10414.2|10429.2|10414.2|10429.7|10414.7|10429.2|10414.2|4
1638449060000|2021-12-02 12:44:20|10431|10416|10431.2|10416.2|10431.2|10416.2|10431|10416|0
1638449080000|2021-12-02 12:44:40|10432.8|10417.8|10437.3|10422.3|10437.3|10422.3|10432.8|10417.8|2
1638449090000|2021-12-02 12:44:50|10436.8|10421.8|10437.3|10422.3|10437.3|10422.3|10436.8|10421.8|1
1638449100000|2021-12-02 12:45:00|10436.3|10421.3|10436.3|10421.3|10436.8|10421.8|10436.3|10421.3|1
1638449110000|2021-12-02 12:45:10|10435.4|10420.4|10435.3|10420.3|10435.4|10420.4|10435.3|10420.3|1
1638449120000|2021-12-02 12:45:20|10435.8|10420.8|10434.2|10419.2|10435.8|10420.8|10434.2|10419.2|4
1638449130000|2021-12-02 12:45:30|10434.3|10419.3|10433.8|10418.8|10434.3|10419.3|10433.3|10418.3|2
1638449140000|2021-12-02 12:45:40|10429.8|10414.8|10429.3|10414.3|10429.8|10414.8|10429.3|10414.3|0
1638449150000|2021-12-02 12:45:50|10427.3|10412.3|10427.3|10412.3|10427.3|10412.3|10427.3|10412.3|0
1638449160000|2021-12-02 12:46:00|10426.9|10411.9|10426.8|10411.8|10426.9|10411.9|10426.8|10411.8|12
1638449190000|2021-12-02 12:46:30|10431.8|10416.8|10432.3|10417.3|10432.3|10417.3|10431.8|10416.8|2
1638449210000|2021-12-02 12:46:50|10431.8|10416.8|10431.9|10416.9|10432.3|10417.3|10431.4|10416.4|8
1638449220000|2021-12-02 12:47:00|10432.8|10417.8|10432.8|10417.8|10432.8|10417.8|10432.8|10417.8|0
1638449230000|2021-12-02 12:47:10|10431.9|10416.9|10431.5|10416.5|10431.9|10416.9|10431.5|10416.5|10
1638449240000|2021-12-02 12:47:20|10430|10415|10429.5|10414.5|10430.5|10415.5|10429.5|10414.5|3
1638449250000|2021-12-02 12:47:30|10430.4|10415.4|10430.4|10415.4|10430.4|10415.4|10430.4|10415.4|5
1638449340000|2021-12-02 12:49:00|||||||||1
1638449350000|2021-12-02 12:49:10|10429.4|10414.4|10430.4|10415.4|10430.4|10415.4|10429.4|10414.4|1
1638449370000|2021-12-02 12:49:30|10430.9|10415.9|10430.9|10415.9|10430.9|10415.9|10430.9|10415.9|0
1638449380000|2021-12-02 12:49:40|10430|10415|10430|10415|10430|10415|10430|10415|1
1638449390000|2021-12-02 12:49:50|||||||||3
1638449400000|2021-12-02 12:50:00|10429.9|10414.9|10430|10415|10430|10415|10429.9|10414.9|2
1638449430000|2021-12-02 12:50:30|10441.7|10416.7|10443.4|10418.4|10443.4|10418.4|10441.7|10416.7|38
1638449450000|2021-12-02 12:50:50|10439.4|10424.4|10439.9|10424.9|10439.9|10424.9|10439.4|10424.4|0
1638449490000|2021-12-02 12:51:30|10440.4|10425.4|10440.9|10425.9|10440.9|10425.9|10440.4|10425.4|0
1638449500000|2021-12-02 12:51:40|10441|10426|10450.5|10425.5|10450.5|10426.4|10441|10425.5|10
1638449510000|2021-12-02 12:51:50|10450|10425|10450.4|10425.4|10450.4|10425.4|10449.9|10424.9|0
1638449520000|2021-12-02 12:52:00|10451.3|10426.3|10450.9|10435.9|10451.3|10435.9|10449.5|10426.3|1
1638449530000|2021-12-02 12:52:10|10450.5|10435.5|10450.5|10435.5|10450.5|10435.5|10450.5|10435.5|0
1638449540000|2021-12-02 12:52:20|10447.9|10432.9|10445.4|10430.4|10447.9|10432.9|10445.4|10430.4|1
1638449550000|2021-12-02 12:52:30|10445.5|10430.5|10445.5|10430.5|10445.5|10430.5|10445.5|10430.5|0
1638449560000|2021-12-02 12:52:40|10446.4|10431.4|10446.4|10431.4|10446.4|10431.4|10446.4|10431.4|0
1638449580000|2021-12-02 12:53:00|10446.5|10431.5|10448.8|10433.8|10448.8|10433.8|10446.4|10431.4|1
1638449590000|2021-12-02 12:53:10|10449.3|10434.3|10479.4|10454.4|10479.4|10454.4|10449.3|10434.3|48
1638449600000|2021-12-02 12:53:20|10479.9|10454.9|10477.9|10462.9|10479.9|10462.9|10475.4|10454.9|0
1638449610000|2021-12-02 12:53:30|||||||||1
1638449630000|2021-12-02 12:53:50|10477.4|10462.4|10477.4|10462.4|10477.4|10462.4|10477.4|10462.4|3
1638449650000|2021-12-02 12:54:10|10476.9|10461.9|10476.9|10461.9|10476.9|10461.9|10476.9|10461.9|0
1638449690000|2021-12-02 12:54:50|10476.4|10461.4|10473.3|10458.3|10476.4|10461.4|10473.3|10458.3|0
1638449700000|2021-12-02 12:55:00|10470.9|10455.9|10469.9|10454.9|10470.9|10455.9|10469.9|10454.9|1
1638449740000|2021-12-02 12:55:40|10467.5|10452.5|10472.4|10457.4|10472.4|10457.4|10467.5|10452.5|32
1638449750000|2021-12-02 12:55:50|10469.4|10454.4|10469.4|10454.4|10469.4|10454.4|10468.9|10453.9|1
1638449760000|2021-12-02 12:56:00|10469|10454|10469|10454|10469|10454|10469|10454|0
1638449770000|2021-12-02 12:56:10|10468.9|10453.9|10468.9|10453.9|10468.9|10453.9|10468.9|10453.9|0
1638449800000|2021-12-02 12:56:40|10469.4|10454.4|10469.4|10454.4|10469.4|10454.4|10469.4|10454.4|0
1638449810000|2021-12-02 12:56:50|||||||||1
1638449910000|2021-12-02 12:58:30|10470.9|10455.9|10470.9|10455.9|10470.9|10455.9|10470.9|10455.9|0
1638449920000|2021-12-02 12:58:40|10469.4|10454.4|10468.4|10453.4|10469.4|10454.4|10468.4|10453.4|0
1638449930000|2021-12-02 12:58:50|10465.4|10450.4|10487.4|10462.4|10493.1|10462.4|10465.4|10450.4|27
1638449940000|2021-12-02 12:59:00|10485.8|10470.8|10485.8|10470.8|10485.8|10470.8|10485.8|10470.8|13
1638449950000|2021-12-02 12:59:10|10487.6|10462.6|10486.9|10461.9|10487.9|10462.9|10486.9|10461.9|0
1638449960000|2021-12-02 12:59:20|10487.3|10462.3|10475.3|10450.3|10487.4|10462.4|10471.4|10450.3|1
1638449970000|2021-12-02 12:59:30|10474.3|10449.3|10474.8|10449.8|10474.8|10449.8|10474.3|10449.3|0
1638449980000|2021-12-02 12:59:40|||||||||1
1638449990000|2021-12-02 12:59:50|10475.8|10450.8|10474.4|10449.4|10475.8|10450.8|10474.4|10449.4|1
1638450000000|2021-12-02 13:00:00|10474.3|10449.3|10467.4|10442.4|10475.9|10456.3|10467.4|10436.4|8
1638450010000|2021-12-02 13:00:10|10466.4|10441.4|10466.4|10441.4|10466.4|10441.4|10466.3|10441.3|0
1638450020000|2021-12-02 13:00:20|10465.9|10440.9|10460.9|10435.9|10465.9|10441.4|10456.4|10435.9|1
1638450030000|2021-12-02 13:00:30|10456.3|10441.3|10455.4|10440.4|10460.9|10441.3|10455.4|10435.9|1
1638450040000|2021-12-02 13:00:40|10454.9|10439.9|10455.3|10440.3|10455.3|10440.3|10454.9|10439.9|0
1638450050000|2021-12-02 13:00:50|10455.8|10440.8|10455.9|10440.9|10455.9|10440.9|10455.8|10440.8|1
1638450060000|2021-12-02 13:01:00|10455|10440|10451.9|10436.9|10455|10440|10451.9|10436.9|1
1638450070000|2021-12-02 13:01:10|10451.5|10436.5|10450.4|10435.4|10451.5|10436.5|10449.9|10434.9|0
1638450080000|2021-12-02 13:01:20|10447.9|10432.9|10444|10429|10447.9|10432.9|10444|10429|2
1638450100000|2021-12-02 13:01:40|10443.7|10428.7|10443|10418|10444|10428.7|10443|10418|8
1638450110000|2021-12-02 13:01:50|10438.4|10423.4|10434.9|10419.9|10438.4|10423.4|10434.9|10419.9|0
1638450120000|2021-12-02 13:02:00|10434.4|10419.4|10450.4|10435.4|10453.8|10435.4|10433.9|10418.9|8
1638450130000|2021-12-02 13:02:10|10449.9|10434.9|10450.9|10435.9|10451.4|10436.4|10449.9|10434.9|1
1638450140000|2021-12-02 13:02:20|10450.3|10435.3|10450.3|10435.3|10450.3|10435.3|10450.3|10435.3|2
1638450150000|2021-12-02 13:02:30|10450.1|10435.1|10446.8|10431.8|10450.1|10435.1|10446.4|10431.4|6
1638450160000|2021-12-02 13:02:40|10446.4|10431.4|10439.3|10424.3|10446.4|10431.4|10439.3|10424.3|15
1638450170000|2021-12-02 13:02:50|10438.8|10423.8|10438.9|10423.9|10438.9|10423.9|10438.8|10423.8|2
1638450180000|2021-12-02 13:03:00|10438.8|10423.8|10438.8|10423.8|10438.8|10423.8|10438.8|10423.8|0
1638450200000|2021-12-02 13:03:20|||||||||1
1638450210000|2021-12-02 13:03:30|10438.9|10423.9|10440.3|10425.3|10442.3|10427.3|10438.9|10423.9|10
1638450230000|2021-12-02 13:03:50|10437.6|10422.6|10437.8|10422.8|10437.8|10422.8|10436.9|10421.9|5
1638450240000|2021-12-02 13:04:00|10437.9|10422.9|10437.4|10422.4|10437.9|10422.9|10437.4|10422.4|0
1638450250000|2021-12-02 13:04:10|10453.5|10428.5|10458.2|10443.2|10464|10443.2|10453.5|10425.6|2
1638450270000|2021-12-02 13:04:30|10458.3|10443.3|10456.3|10441.3|10458.3|10443.3|10456.3|10441.3|2
1638450280000|2021-12-02 13:04:40|10449|10434|10444.3|10429.3|10449|10434|10444.3|10429.3|13
1638450290000|2021-12-02 13:04:50|10443.4|10428.4|10443.3|10428.3|10443.8|10428.8|10443.3|10428.3|1
1638450300000|2021-12-02 13:05:00|10443.2|10428.2|10440.4|10425.4|10446.4|10428.7|10440.4|10421.4|9
1638450310000|2021-12-02 13:05:10|||||||||2
1638450320000|2021-12-02 13:05:20|10440.8|10425.8|10440.8|10425.8|10442.3|10427.3|10440.8|10425.8|1
1638450330000|2021-12-02 13:05:30|10439.1|10424.1|10440.1|10425.1|10440.1|10425.1|10439.1|10424.1|0
1638450340000|2021-12-02 13:05:40|10440.2|10425.2|10436.7|10421.7|10440.2|10425.2|10435.7|10420.7|2
1638450350000|2021-12-02 13:05:50|10434.7|10419.7|10434.7|10419.7|10434.7|10419.7|10434.7|10419.7|1
1638450360000|2021-12-02 13:06:00|10436.5|10421.5|10435.7|10420.7|10436.5|10421.5|10435.7|10420.7|2
1638450370000|2021-12-02 13:06:10|10433.7|10418.7|10432.2|10417.2|10433.7|10418.7|10432.2|10417.2|2
1638450380000|2021-12-02 13:06:20|10431.8|10416.8|10431.7|10416.7|10431.8|10416.8|10431.7|10416.7|5
1638450390000|2021-12-02 13:06:30|10432.2|10417.2|10431.7|10416.7|10432.2|10417.2|10431.7|10416.7|1
1638450400000|2021-12-02 13:06:40|10432.7|10417.7|10432.7|10417.7|10432.7|10417.7|10432.7|10417.7|1
1638450410000|2021-12-02 13:06:50|10434.8|10419.8|10434.8|10419.8|10434.8|10419.8|10434.8|10419.8|8
1638450420000|2021-12-02 13:07:00|10433.9|10418.9|10434.7|10419.7|10434.7|10419.7|10433.7|10418.7|3
1638450440000|2021-12-02 13:07:20|10434.3|10419.3|10434.2|10419.2|10434.3|10419.3|10434.2|10419.2|0
1638450450000|2021-12-02 13:07:30|10437.2|10422.2|10440.8|10425.8|10442.3|10427.3|10437.2|10422.2|10
1638450460000|2021-12-02 13:07:40|10439|10424|10432.8|10417.8|10439|10424|10432.8|10417.8|1
1638450470000|2021-12-02 13:07:50|10430.8|10415.8|10428.9|10413.9|10430.8|10415.8|10427.4|10412.4|7
1638450480000|2021-12-02 13:08:00|10429.4|10414.4|10428.3|10413.3|10429.4|10414.4|10428.3|10413.3|2
1638450500000|2021-12-02 13:08:20|||||||||1
1638450510000|2021-12-02 13:08:30|10428.6|10413.6|10431|10416|10433.3|10418.3|10428.6|10413.6|6
1638450520000|2021-12-02 13:08:40|10429.9|10414.9|10429.4|10414.4|10429.9|10414.9|10429|10414|18
1638450530000|2021-12-02 13:08:50|10429|10414|10408.9|10393.9|10429|10414|10408.4|10393.4|39
1638450540000|2021-12-02 13:09:00|10408.7|10393.7|10406.9|10391.9|10408.7|10393.7|10406.9|10391.9|5
1638450550000|2021-12-02 13:09:10|10409.9|10394.9|10408.4|10393.4|10409.9|10394.9|10408.3|10393.3|2
1638450570000|2021-12-02 13:09:30|10409.9|10394.9|10410.4|10395.4|10410.4|10395.4|10408.4|10393.4|12
1638450580000|2021-12-02 13:09:40|10410|10395|10413.4|10398.4|10413.9|10398.9|10409.9|10394.9|3
1638450590000|2021-12-02 13:09:50|10414.9|10399.9|10415.9|10400.9|10416.4|10401.4|10414.9|10399.9|4
1638450600000|2021-12-02 13:10:00|10416.4|10401.4|10413|10398|10416.4|10401.4|10413|10398|5
1638450610000|2021-12-02 13:10:10|10411.9|10396.9|10411.9|10396.9|10411.9|10396.9|10411.4|10396.4|0
1638450620000|2021-12-02 13:10:20|10411.5|10396.5|10411.4|10396.4|10411.5|10396.5|10411.4|10396.4|1
1638450630000|2021-12-02 13:10:30|10416.2|10401.2|10411|10396|10416.4|10401.4|10411|10396|6
1638450640000|2021-12-02 13:10:40|10410.9|10395.9|10411.9|10396.9|10411.9|10396.9|10410.9|10395.9|0
1638450650000|2021-12-02 13:10:50|10411|10396|10418.4|10403.4|10418.4|10403.4|10411|10396|21
1638450660000|2021-12-02 13:11:00|10416.4|10401.4|10410.9|10395.9|10416.4|10401.4|10410.4|10395.4|5
1638450670000|2021-12-02 13:11:10|10410.4|10395.4|10409.4|10394.4|10410.4|10395.4|10409.4|10394.4|2
1638450680000|2021-12-02 13:11:20|10410.8|10395.8|10408.4|10393.4|10413.9|10398.9|10408.4|10393.4|13
1638450690000|2021-12-02 13:11:30|10411.4|10396.4|10411.4|10396.4|10411.4|10396.4|10411.4|10396.4|0
1638450700000|2021-12-02 13:11:40|||||||||1
1638450710000|2021-12-02 13:11:50|10411.9|10396.9|10413.5|10398.5|10413.9|10398.9|10411.9|10396.9|6
1638450720000|2021-12-02 13:12:00|10413.4|10398.4|10412.4|10397.4|10413.9|10398.9|10412.4|10397.4|1
1638450730000|2021-12-02 13:12:10|10412|10397|10409.4|10394.4|10412|10397|10409.4|10394.4|1
1638450740000|2021-12-02 13:12:20|10409|10394|10413.9|10398.9|10414.6|10399.6|10408.5|10393.5|5
1638450750000|2021-12-02 13:12:30|10414.9|10399.9|10410.4|10395.4|10414.9|10399.9|10410.4|10395.4|5
1638450760000|2021-12-02 13:12:40|10410.9|10395.9|10408.9|10393.9|10410.9|10395.9|10408.9|10393.9|2
1638450770000|2021-12-02 13:12:50|||||||||1
1638450780000|2021-12-02 13:13:00|10409.9|10394.9|10410.4|10395.4|10411.3|10396.3|10409.9|10394.9|1
1638450790000|2021-12-02 13:13:10|10409.9|10394.9|10409.9|10394.9|10409.9|10394.9|10409.9|10394.9|0
1638450800000|2021-12-02 13:13:20|10409.4|10394.4|10409.9|10394.9|10409.9|10394.9|10409.4|10394.4|0
1638450810000|2021-12-02 13:13:30|10409.5|10394.5|10407.4|10392.4|10410.9|10395.9|10407.4|10392.4|3
1638450820000|2021-12-02 13:13:40|10406.4|10391.4|10405.9|10390.9|10406.4|10391.4|10404.4|10389.4|14
1638450830000|2021-12-02 13:13:50|10403.9|10388.9|10403.9|10388.9|10403.9|10388.9|10403.9|10388.9|5
1638450840000|2021-12-02 13:14:00|10403|10388|10405.5|10390.5|10405.9|10390.9|10403|10388|6
1638450880000|2021-12-02 13:14:40|10407|10392|10408.9|10393.9|10408.9|10393.9|10407|10392|2
1638450890000|2021-12-02 13:14:50|10408.1|10393.1|10408|10393|10408.1|10393.1|10408|10393|1
1638450900000|2021-12-02 13:15:00|10406.6|10391.6|10401.9|10386.9|10406.9|10391.9|10401.9|10386.9|10
1638450910000|2021-12-02 13:15:10|10401.4|10386.4|10399.3|10384.3|10401.4|10386.4|10399.1|10384.1|14
1638450930000|2021-12-02 13:15:30|10399.4|10384.4|10401.9|10386.9|10402.3|10387.3|10399.4|10384.4|0
1638450940000|2021-12-02 13:15:40|10404|10389|10407.9|10392.9|10408.3|10393.3|10403.9|10388.9|12
1638450950000|2021-12-02 13:15:50|10407.4|10392.4|10403.9|10388.9|10407.4|10392.4|10403.9|10388.9|1
1638450960000|2021-12-02 13:16:00|10405.4|10390.4|10406.4|10391.4|10407.9|10392.9|10405.4|10390.4|2
1638450970000|2021-12-02 13:16:10|10408.4|10393.4|10408.4|10393.4|10409.4|10394.4|10408.4|10393.4|1
1638450980000|2021-12-02 13:16:20|10407.4|10392.4|10407|10392|10408.7|10393.7|10406.4|10391.4|5
1638450990000|2021-12-02 13:16:30|10406.8|10391.8|10406.4|10391.4|10406.8|10391.8|10406.4|10391.4|0
1638451000000|2021-12-02 13:16:40|10406.6|10391.6|10407.9|10392.9|10407.9|10392.9|10406.6|10391.6|1
1638451010000|2021-12-02 13:16:50|10407.4|10392.4|10407.2|10392.2|10409.8|10394.8|10406.3|10391.3|4
1638451020000|2021-12-02 13:17:00|10407.3|10392.3|10409.7|10394.7|10410.2|10395.2|10407.2|10392.2|2
1638451040000|2021-12-02 13:17:20|10407.9|10392.9|10407.2|10392.2|10407.9|10392.9|10407.2|10392.2|0
1638451050000|2021-12-02 13:17:30|10403.8|10388.8|10403.8|10388.8|10403.8|10388.8|10403.8|10388.8|5
1638451060000|2021-12-02 13:17:40|10402.7|10387.7|10404.2|10389.2|10404.7|10389.7|10401.2|10386.2|5
1638451070000|2021-12-02 13:17:50|10402.7|10387.7|10402.7|10387.7|10402.7|10387.7|10402.7|10387.7|1
1638451080000|2021-12-02 13:18:00|||||||||1
1638451110000|2021-12-02 13:18:30|10402.6|10387.6|10401.2|10386.2|10402.6|10387.6|10400.8|10385.8|2
1638451120000|2021-12-02 13:18:40|10403|10388|10404.2|10389.2|10405.2|10390.2|10403|10388|6
1638451130000|2021-12-02 13:18:50|10404|10389|10402.7|10387.7|10404|10389|10401.8|10386.8|4
1638451140000|2021-12-02 13:19:00|10404.2|10389.2|10409.8|10394.8|10411.2|10396.2|10404.2|10389.2|9
1638451150000|2021-12-02 13:19:10|10410.7|10395.7|10408.7|10393.7|10410.7|10395.7|10408.7|10393.7|1
1638451160000|2021-12-02 13:19:20|10408.2|10393.2|10408.2|10393.2|10408.2|10393.2|10408.2|10393.2|1
1638451170000|2021-12-02 13:19:30|10407.7|10392.7|10407.7|10392.7|10407.7|10392.7|10407.7|10392.7|0
1638451180000|2021-12-02 13:19:40|10411.8|10396.8|10411.8|10396.8|10411.8|10396.8|10411.8|10396.8|1
1638451190000|2021-12-02 13:19:50|10410.3|10395.3|10411.3|10396.3|10411.8|10396.8|10410.3|10395.3|3
1638451200000|2021-12-02 13:20:00|10411.1|10396.1|10407.3|10392.3|10412.7|10397.7|10407.3|10392.3|12
1638451210000|2021-12-02 13:20:10|10406.8|10391.8|10406.8|10391.8|10406.8|10391.8|10406.8|10391.8|1
1638451220000|2021-12-02 13:20:20|10409.7|10394.7|10409.7|10394.7|10409.7|10394.7|10409.7|10394.7|3
1638451230000|2021-12-02 13:20:30|10409.8|10394.8|10409.3|10394.3|10410.3|10395.3|10409.3|10394.3|6
1638451240000|2021-12-02 13:20:40|10409.6|10394.6|10409.7|10394.7|10409.7|10394.7|10409.6|10394.6|1
1638451250000|2021-12-02 13:20:50|10412.7|10397.7|10415|10400|10415.1|10400.1|10412.7|10397.7|6
1638451260000|2021-12-02 13:21:00|10415.2|10400.2|10412.7|10397.7|10415.6|10400.6|10412.7|10397.7|4
1638451280000|2021-12-02 13:21:20|10412.5|10397.5|10408.2|10393.2|10412.5|10397.5|10408.2|10393.2|1
1638451290000|2021-12-02 13:21:30|10407.8|10392.8|10407.7|10392.7|10407.8|10392.8|10407.7|10392.7|0
1638451300000|2021-12-02 13:21:40|10406.7|10391.7|10406.2|10391.2|10406.7|10391.7|10406.2|10391.2|1
1638451310000|2021-12-02 13:21:50|10405.4|10390.4|10407.7|10392.7|10407.7|10392.7|10405.3|10390.3|2
1638451320000|2021-12-02 13:22:00|10406.7|10391.7|10406.3|10391.3|10407.3|10392.3|10406.3|10391.3|5
1638451330000|2021-12-02 13:22:10|10407.2|10392.2|10406.8|10391.8|10407.2|10392.2|10406.3|10391.3|2
1638451340000|2021-12-02 13:22:20|||||||||2
1638451350000|2021-12-02 13:22:30|10406.7|10391.7|10406.3|10391.3|10406.7|10391.7|10405.8|10390.8|5
1638451360000|2021-12-02 13:22:40|10407.7|10392.7|10407.7|10392.7|10407.7|10392.7|10407.7|10392.7|0
1638451370000|2021-12-02 13:22:50|10406.3|10391.3|10406.7|10391.7|10406.7|10391.7|10405.8|10390.8|4
1638451380000|2021-12-02 13:23:00|10405.8|10390.8|10400.5|10385.5|10406.2|10391.2|10400.1|10385.1|13
1638451390000|2021-12-02 13:23:10|10400.1|10385.1|10399|10384|10400.1|10385.1|10399|10384|1
1638451400000|2021-12-02 13:23:20|10400|10385|10400.2|10385.2|10400.2|10385.2|10400|10385|0
1638451410000|2021-12-02 13:23:30|10400.1|10385.1|10400.1|10385.1|10400.1|10385.1|10400.1|10385.1|0
1638451420000|2021-12-02 13:23:40|10400.6|10385.6|10401.2|10386.2|10401.2|10386.2|10400.6|10385.6|3
1638451430000|2021-12-02 13:23:50|10399.2|10384.2|10400.7|10385.7|10400.7|10385.7|10399.2|10384.2|4
1638451440000|2021-12-02 13:24:00|10402|10387|10403.7|10388.7|10407.1|10392.1|10402|10387|8
1638451450000|2021-12-02 13:24:10|10403.6|10388.6|10403.6|10388.6|10403.6|10388.6|10403.6|10388.6|0
1638451460000|2021-12-02 13:24:20|10403.5|10388.5|10401.7|10386.7|10403.5|10388.5|10401.7|10386.7|1
1638451480000|2021-12-02 13:24:40|10401.6|10386.6|10401.6|10386.6|10401.6|10386.6|10401.6|10386.6|0
1638451490000|2021-12-02 13:24:50|10400.7|10385.7|10400.9|10385.9|10401.1|10386.1|10400.2|10385.2|4
1638451500000|2021-12-02 13:25:00|10401|10386|10401|10386|10402|10387|10401|10386|5
1638451510000|2021-12-02 13:25:10|10401.4|10386.4|10403|10388|10403|10388|10401.1|10386.1|2
1638451520000|2021-12-02 13:25:20|10401.6|10386.6|10404.1|10389.1|10405.6|10390.6|10401.6|10386.6|6
1638451530000|2021-12-02 13:25:30|10403.5|10388.5|10403.5|10388.5|10403.5|10388.5|10403.5|10388.5|0
1638451540000|2021-12-02 13:25:40|10403|10388|10401.6|10386.6|10403|10388|10401.6|10386.6|0
1638451550000|2021-12-02 13:25:50|10401.1|10386.1|10402|10387|10402|10387|10400.6|10385.6|1
1638451560000|2021-12-02 13:26:00|10403|10388|10402.6|10387.6|10403|10388|10402.1|10387.1|2
1638451570000|2021-12-02 13:26:10|10402.1|10387.1|10400.5|10385.5|10402.1|10387.1|10400.1|10385.1|1
1638451580000|2021-12-02 13:26:20|10400.6|10385.6|10399.6|10384.6|10400.6|10385.6|10399.2|10384.2|6
1638451590000|2021-12-02 13:26:30|10400.1|10385.1|10399.1|10384.1|10400.1|10385.1|10399.1|10384.1|1
1638451600000|2021-12-02 13:26:40|||||||||3
1638451610000|2021-12-02 13:26:50|10399|10384|10395|10380|10399|10384|10395|10380|8
1638451620000|2021-12-02 13:27:00|10392|10377|10387.5|10372.5|10393.5|10378.5|10387.5|10372.5|3
1638451630000|2021-12-02 13:27:10|10386.5|10371.5|10389.5|10374.5|10392|10377|10386.5|10371.5|10
1638451640000|2021-12-02 13:27:20|10388.6|10373.6|10389|10374|10390.5|10375.5|10388.5|10373.5|12
1638451650000|2021-12-02 13:27:30|10387.2|10372.2|10386|10371|10387.2|10372.2|10384|10369|6
1638451660000|2021-12-02 13:27:40|10385.5|10370.5|10384|10369|10385.5|10370.5|10384|10369|9
1638451670000|2021-12-02 13:27:50|||||||||2
1638451680000|2021-12-02 13:28:00|10384.9|10369.9|10384|10369|10385|10370|10384|10369|1
1638451690000|2021-12-02 13:28:10|10383.5|10368.5|10382.1|10367.1|10383.5|10368.5|10382|10367|37
1638451700000|2021-12-02 13:28:20|10382.6|10367.6|10382.1|10367.1|10382.6|10367.6|10382.1|10367.1|5
1638451710000|2021-12-02 13:28:30|10381.6|10366.6|10378.6|10363.6|10381.6|10366.6|10378.6|10363.6|4
1638451720000|2021-12-02 13:28:40|10376.7|10361.7|10377.2|10362.2|10377.7|10362.7|10376.7|10361.7|3
1638451730000|2021-12-02 13:28:50|10377.1|10362.1|10377.1|10362.1|10377.1|10362.1|10376.6|10361.6|9
1638451740000|2021-12-02 13:29:00|10377.2|10362.2|10377.2|10362.2|10377.2|10362.2|10377.2|10362.2|3
1638451750000|2021-12-02 13:29:10|10377.7|10362.7|10378.7|10363.7|10378.7|10363.7|10377.2|10362.2|3
1638451760000|2021-12-02 13:29:20|10377.2|10362.2|10374.6|10359.6|10377.7|10362.7|10373.7|10358.7|3
1638451770000|2021-12-02 13:29:30|10374.7|10359.7|10376.6|10361.6|10376.6|10361.6|10374.7|10359.7|5
1638451780000|2021-12-02 13:29:40|10377.2|10362.2|10376.7|10361.7|10377.2|10362.2|10376.7|10361.7|10
1638451790000|2021-12-02 13:29:50|10375.3|10360.3|10376.7|10361.7|10376.7|10361.7|10375.1|10360.1|6
1638451800000|2021-12-02 13:30:00|10374.2|10359.2|10374.2|10359.2|10374.2|10359.2|10373.7|10358.7|23
1638451810000|2021-12-02 13:30:10|10376.2|10361.2|10387.2|10372.2|10387.2|10372.2|10375.2|10360.2|19
1638451820000|2021-12-02 13:30:20|10384.2|10369.2|10383.3|10368.3|10384.2|10369.2|10383.3|10368.3|4
1638451830000|2021-12-02 13:30:30|10383.2|10368.2|10383.2|10368.2|10385.2|10370.2|10383.2|10368.2|6
1638451840000|2021-12-02 13:30:40|10385|10370|10385.2|10370.2|10385.2|10370.2|10385|10370|0
1638451850000|2021-12-02 13:30:50|10384.3|10369.3|10384.2|10369.2|10384.3|10369.3|10384.2|10369.2|2
1638451860000|2021-12-02 13:31:00|10384.7|10369.7|10391.6|10376.6|10392.1|10377.1|10382.7|10367.7|16
1638451870000|2021-12-02 13:31:10|10392.1|10377.1|10389.7|10374.7|10392.1|10377.1|10388.8|10373.8|1
1638451880000|2021-12-02 13:31:20|10390.2|10375.2|10389.2|10374.2|10390.2|10375.2|10389.2|10374.2|1
1638451890000|2021-12-02 13:31:30|10391|10376|10387.2|10372.2|10391.2|10376.2|10387.2|10372.2|8
1638451900000|2021-12-02 13:31:40|10387.3|10372.3|10399.2|10384.2|10399.2|10384.2|10387.3|10372.3|18
1638451910000|2021-12-02 13:31:50|10397.2|10382.2|10393.7|10378.7|10397.2|10382.2|10392.2|10377.2|2
1638451920000|2021-12-02 13:32:00|10390|10375|10388.2|10373.2|10391.2|10376.2|10388.2|10373.2|4
1638451930000|2021-12-02 13:32:10|10388.1|10373.1|10387.1|10372.1|10388.1|10373.1|10387.1|10372.1|1
1638451940000|2021-12-02 13:32:20|10386.9|10371.9|10394.8|10379.8|10394.8|10379.8|10386.9|10371.9|15
1638451950000|2021-12-02 13:32:30|10394.3|10379.3|10391.7|10376.7|10394.8|10379.8|10390.8|10375.8|8
1638451960000|2021-12-02 13:32:40|10392.2|10377.2|10392.3|10377.3|10392.3|10377.3|10392.2|10377.2|2
1638451970000|2021-12-02 13:32:50|10392.5|10377.5|10394.8|10379.8|10394.8|10379.8|10392.5|10377.5|1
1638451980000|2021-12-02 13:33:00|10392.9|10377.9|10393.3|10378.3|10394.3|10379.3|10392.9|10377.9|1
1638451990000|2021-12-02 13:33:10|10394.6|10379.6|10394.7|10379.7|10394.7|10379.7|10394.6|10379.6|0
1638452000000|2021-12-02 13:33:20|10399.2|10384.2|10401.2|10386.2|10401.2|10386.2|10399.2|10384.2|3
1638452010000|2021-12-02 13:33:30|10400.2|10385.2|10398.2|10383.2|10400.2|10385.2|10396.2|10381.2|10
1638452030000|2021-12-02 13:33:50|10397.8|10382.8|10402.7|10387.7|10405.2|10390.2|10397.8|10382.8|11
1638452040000|2021-12-02 13:34:00|10402.2|10387.2|10412.5|10397.5|10416.6|10401.6|10401.8|10386.8|16
1638452050000|2021-12-02 13:34:10|10412|10397|10410|10395|10412|10397|10409.5|10394.5|2
1638452060000|2021-12-02 13:34:20|10412.5|10397.5|10410.5|10395.5|10413.4|10398.4|10409.9|10394.9|10
1638452070000|2021-12-02 13:34:30|10410.4|10395.4|10400|10385|10410.4|10395.4|10399.5|10384.5|37
1638452080000|2021-12-02 13:34:40|10399.5|10384.5|10392.9|10377.9|10399.5|10384.5|10392.5|10377.5|4
1638452090000|2021-12-02 13:34:50|10394.8|10379.8|10394.3|10379.3|10394.8|10379.8|10394.3|10379.3|3
1638452100000|2021-12-02 13:35:00|10393.9|10378.9|10393.9|10378.9|10393.9|10378.9|10393.9|10378.9|1
1638452110000|2021-12-02 13:35:10|10392.5|10377.5|10394.3|10379.3|10394.3|10379.3|10392.5|10377.5|5
1638452130000|2021-12-02 13:35:30|10392.9|10377.9|10392.9|10377.9|10392.9|10377.9|10392.9|10377.9|0
1638452140000|2021-12-02 13:35:40|10393.4|10378.4|10393.8|10378.8|10393.8|10378.8|10393.4|10378.4|2
1638452150000|2021-12-02 13:35:50|10392.5|10377.5|10394.8|10379.8|10394.8|10379.8|10392.4|10377.4|3
1638452160000|2021-12-02 13:36:00|10394.7|10379.7|10387.3|10372.3|10394.7|10379.7|10387.3|10372.3|13
1638452170000|2021-12-02 13:36:10|10386.9|10371.9|10384|10369|10386.9|10371.9|10383.9|10368.9|8
1638452180000|2021-12-02 13:36:20|10383.9|10368.9|10384|10369|10384|10369|10383.9|10368.9|18
1638452190000|2021-12-02 13:36:30|10380.5|10365.5|10381.5|10366.5|10381.5|10366.5|10377.7|10362.7|13
1638452200000|2021-12-02 13:36:40|10381.9|10366.9|10382|10367|10382|10367|10381|10366|1
1638452210000|2021-12-02 13:36:50|10382.5|10367.5|10384|10369|10384|10369|10381.5|10366.5|4
1638452220000|2021-12-02 13:37:00|10382.6|10367.6|10378|10363|10382.6|10367.6|10378|10363|5
1638452230000|2021-12-02 13:37:10|10376.2|10361.2|10379.6|10364.6|10380.5|10365.5|10376.2|10361.2|1
1638452250000|2021-12-02 13:37:30|10379.5|10364.5|10380.5|10365.5|10381.5|10366.5|10379.5|10364.5|2
1638452270000|2021-12-02 13:37:50|10381.5|10366.5|10386.5|10371.5|10386.5|10371.5|10381.5|10366.5|6
1638452280000|2021-12-02 13:38:00|10386|10371|10387.5|10372.5|10387.5|10372.5|10386|10371|1
1638452290000|2021-12-02 13:38:10|10385.2|10370.2|10385.2|10370.2|10385.2|10370.2|10385.2|10370.2|1
1638452300000|2021-12-02 13:38:20|10385.4|10370.4|10383|10368|10385.5|10370.5|10383|10368|3
1638452310000|2021-12-02 13:38:30|10383.4|10368.4|10384.5|10369.5|10384.9|10369.9|10383.4|10368.4|0
1638452320000|2021-12-02 13:38:40|10384|10369|10384|10369|10384|10369|10384|10369|1
1638452330000|2021-12-02 13:38:50|10383.5|10368.5|10383|10368|10383.5|10368.5|10383|10368|1
1638452340000|2021-12-02 13:39:00|10379.8|10364.8|10383|10368|10383|10368|10379|10364|8
1638452350000|2021-12-02 13:39:10|10381.6|10366.6|10381.6|10366.6|10381.6|10366.6|10381.6|10366.6|4
1638452360000|2021-12-02 13:39:20|10384.6|10369.6|10385.9|10370.9|10385.9|10370.9|10384.6|10369.6|5
1638452370000|2021-12-02 13:39:30|10386.1|10371.1|10387.6|10372.6|10387.6|10372.6|10386.1|10371.1|2
1638452380000|2021-12-02 13:39:40|10388.1|10373.1|10391|10376|10391|10376|10387.6|10372.6|4
1638452390000|2021-12-02 13:39:50|10392.5|10377.5|10392|10377|10393.1|10378.1|10390.6|10375.6|6
1638452400000|2021-12-02 13:40:00|10392.1|10377.1|10392.1|10377.1|10392.1|10377.1|10391.1|10376.1|1
1638452420000|2021-12-02 13:40:20|10392.5|10377.5|10396.6|10381.6|10396.6|10381.6|10392.5|10377.5|1
1638452430000|2021-12-02 13:40:30|10396.3|10381.3|10394.1|10379.1|10396.3|10381.3|10394.1|10379.1|2
1638452440000|2021-12-02 13:40:40|10396.5|10381.5|10395.6|10380.6|10396.5|10381.5|10395.6|10380.6|2
1638452450000|2021-12-02 13:40:50|10394.6|10379.6|10395.6|10380.6|10395.6|10380.6|10394.1|10379.1|1
1638452460000|2021-12-02 13:41:00|10394.1|10379.1|10394.1|10379.1|10394.1|10379.1|10394.1|10379.1|0
1638452470000|2021-12-02 13:41:10|10394.2|10379.2|10395.6|10380.6|10395.6|10380.6|10394.2|10379.2|1
1638452490000|2021-12-02 13:41:30|10392.8|10377.8|10392.1|10377.1|10393|10378|10392.1|10377.1|1
1638452500000|2021-12-02 13:41:40|10391.6|10376.6|10392.6|10377.6|10392.6|10377.6|10391.6|10376.6|0
1638452510000|2021-12-02 13:41:50|10393.1|10378.1|10402.5|10387.5|10402.5|10387.5|10393.1|10378.1|3
1638452520000|2021-12-02 13:42:00|10402.6|10387.6|10400.6|10385.6|10404.1|10389.1|10400.2|10385.2|8
1638452530000|2021-12-02 13:42:10|10400.1|10385.1|10399.6|10384.6|10400.1|10385.1|10399.6|10384.6|0
1638452540000|2021-12-02 13:42:20|10398.6|10383.6|10397.6|10382.6|10398.6|10383.6|10397.6|10382.6|0
1638452550000|2021-12-02 13:42:30|10397.1|10382.1|10395.6|10380.6|10397.1|10382.1|10395.6|10380.6|0
1638452560000|2021-12-02 13:42:40|10396.6|10381.6|10395.6|10380.6|10396.6|10381.6|10395.6|10380.6|6
1638452580000|2021-12-02 13:43:00|||||||||1
1638452590000|2021-12-02 13:43:10|10396.1|10381.1|10398|10383|10398|10383|10393.6|10378.6|12
1638452610000|2021-12-02 13:43:30|10397.5|10382.5|10392.5|10377.5|10397.5|10382.5|10392.5|10377.5|2
1638452620000|2021-12-02 13:43:40|10393|10378|10391|10376|10393|10378|10391|10376|1
1638452630000|2021-12-02 13:43:50|10390.1|10375.1|10390.5|10375.5|10391|10376|10389.5|10374.5|2
1638452640000|2021-12-02 13:44:00|10391.4|10376.4|10397|10382|10398|10383|10390.5|10375.5|8
1638452650000|2021-12-02 13:44:10|10397.4|10382.4|10395.6|10380.6|10397.5|10382.5|10394.6|10379.6|3
1638452670000|2021-12-02 13:44:30|10397.1|10382.1|10398.6|10383.6|10398.6|10383.6|10397.1|10382.1|1
1638452680000|2021-12-02 13:44:40|10398.2|10383.2|10399.6|10384.6|10400.1|10385.1|10398.1|10383.1|2
1638452690000|2021-12-02 13:44:50|10401.6|10386.6|10401.6|10386.6|10401.6|10386.6|10401.6|10386.6|1
1638452700000|2021-12-02 13:45:00|10402.6|10387.6|10401.6|10386.6|10403|10388|10401.6|10386.6|1
1638452710000|2021-12-02 13:45:10|10399.1|10384.1|10399.1|10384.1|10399.1|10384.1|10399.1|10384.1|0
1638452720000|2021-12-02 13:45:20|10398.6|10383.6|10398.6|10383.6|10398.6|10383.6|10398.6|10383.6|1
1638452730000|2021-12-02 13:45:30|10398.1|10383.1|10398.1|10383.1|10398.1|10383.1|10398.1|10383.1|0
1638452740000|2021-12-02 13:45:40|10399.1|10384.1|10399.1|10384.1|10399.1|10384.1|10399.1|10384.1|1
1638452750000|2021-12-02 13:45:50|10398.6|10383.6|10398.6|10383.6|10398.6|10383.6|10398.6|10383.6|0
1638452780000|2021-12-02 13:46:20|10398.7|10383.7|10406.1|10391.1|10406.6|10391.6|10398.7|10383.7|11
1638452790000|2021-12-02 13:46:30|||||||||1
1638452810000|2021-12-02 13:46:50|10405.6|10390.6|10404.7|10389.7|10405.7|10390.7|10404.7|10389.7|2
1638452830000|2021-12-02 13:47:10|10404.6|10389.6|10404.6|10389.6|10404.6|10389.6|10404.6|10389.6|0
1638452840000|2021-12-02 13:47:20|10404.8|10389.8|10408.1|10393.1|10409|10394|10404.8|10389.8|8
1638452860000|2021-12-02 13:47:40|10408.6|10393.6|10408.6|10393.6|10408.6|10393.6|10408.6|10393.6|0
1638452870000|2021-12-02 13:47:50|10408.9|10393.9|10414.1|10399.1|10414.6|10399.6|10408.9|10393.9|1
1638452880000|2021-12-02 13:48:00|10414|10399|10411.5|10396.5|10414.4|10399.4|10411|10396|10
1638452890000|2021-12-02 13:48:10|10411|10396|10410|10395|10411|10396|10409.5|10394.5|1
1638452900000|2021-12-02 13:48:20|10409.5|10394.5|10409.5|10394.5|10409.5|10394.5|10409|10394|0
1638452910000|2021-12-02 13:48:30|10409|10394|10408.5|10393.5|10409|10394|10408.5|10393.5|0
1638452930000|2021-12-02 13:48:50|10409|10394|10413.1|10398.1|10413.5|10398.5|10409|10394|5
1638452940000|2021-12-02 13:49:00|10413|10398|10419|10404|10419.5|10404.5|10413|10398|7
1638452950000|2021-12-02 13:49:10|10416.5|10401.5|10418|10403|10418|10403|10416.5|10401.5|1
1638452970000|2021-12-02 13:49:30|10418.5|10403.5|10418.5|10403.5|10418.5|10403.5|10418.5|10403.5|0
1638452980000|2021-12-02 13:49:40|10419|10404|10424|10409|10424|10409|10418.5|10403.5|17
1638452990000|2021-12-02 13:49:50|10417|10402|10415.6|10400.6|10417.5|10402.5|10415.6|10400.6|5
1638453000000|2021-12-02 13:50:00|10415.5|10400.5|10412|10397|10415.5|10400.5|10412|10397|2
1638453020000|2021-12-02 13:50:20|10411.5|10396.5|10406.5|10391.5|10411.5|10396.5|10406.5|10391.5|3
1638453030000|2021-12-02 13:50:30|10406.4|10391.4|10407|10392|10408|10393|10405|10390|6
1638453040000|2021-12-02 13:50:40|10406.5|10391.5|10406.5|10391.5|10406.5|10391.5|10406|10391|4
1638453050000|2021-12-02 13:50:50|10406|10391|10404|10389|10406|10391|10404|10389|3
1638453060000|2021-12-02 13:51:00|10403.1|10388.1|10403|10388|10403.1|10388.1|10403|10388|2
1638453070000|2021-12-02 13:51:10|10404|10389|10404.5|10389.5|10406.1|10391.1|10403.6|10388.6|35
1638453080000|2021-12-02 13:51:20|10402.6|10387.6|10403|10388|10405|10390|10402.6|10387.6|10
1638453090000|2021-12-02 13:51:30|10404.5|10389.5|10397|10382|10405.5|10390.5|10397|10382|5
1638453110000|2021-12-02 13:51:50|10396.6|10381.6|10396|10381|10396.6|10381.6|10395.5|10380.5|2
1638453120000|2021-12-02 13:52:00|10395.6|10380.6|10395.5|10380.5|10395.6|10380.6|10395.5|10380.5|1
1638453130000|2021-12-02 13:52:10|10395|10380|10402.9|10387.9|10403.4|10388.4|10395|10380|19
1638453140000|2021-12-02 13:52:20|10402|10387|10402|10387|10402|10387|10402|10387|0
1638453160000|2021-12-02 13:52:40|||||||||1
1638453170000|2021-12-02 13:52:50|10407|10392|10407|10392|10407|10392|10405.2|10390.2|3
1638453180000|2021-12-02 13:53:00|10407.5|10392.5|10407.9|10392.9|10407.9|10392.9|10407.4|10392.4|2
1638453190000|2021-12-02 13:53:10|10408.3|10393.3|10414.3|10399.3|10414.3|10399.3|10408.3|10393.3|3
1638453220000|2021-12-02 13:53:40|10413.9|10398.9|10413.9|10398.9|10413.9|10398.9|10413.9|10398.9|0
1638453240000|2021-12-02 13:54:00|10417.8|10402.8|10414.9|10399.9|10419.7|10404.7|10414.9|10399.9|6
1638453250000|2021-12-02 13:54:10|10415.8|10400.8|10413.9|10398.9|10415.9|10400.9|10413.9|10398.9|20
1638453260000|2021-12-02 13:54:20|10409.9|10394.9|10407.9|10392.9|10409.9|10394.9|10407.9|10392.9|1
1638453270000|2021-12-02 13:54:30|10405.4|10390.4|10403.9|10388.9|10405.4|10390.4|10403.9|10388.9|0
1638453280000|2021-12-02 13:54:40|10406.9|10391.9|10406.4|10391.4|10406.9|10391.9|10405.9|10390.9|2
1638453290000|2021-12-02 13:54:50|10404.9|10389.9|10404.9|10389.9|10405.4|10390.4|10404.9|10389.9|0
1638453300000|2021-12-02 13:55:00|10404.4|10389.4|10404.4|10389.4|10405.4|10390.4|10404.4|10389.4|1
1638453350000|2021-12-02 13:55:50|10404.7|10389.7|10407.4|10392.4|10407.4|10392.4|10404.7|10389.7|1
1638453390000|2021-12-02 13:56:30|10406.9|10391.9|10406.9|10391.9|10406.9|10391.9|10406.9|10391.9|0
1638453410000|2021-12-02 13:56:50|10405.1|10390.1|10406.4|10391.4|10406.4|10391.4|10404.9|10389.9|3
1638453420000|2021-12-02 13:57:00|10405.4|10390.4|10405.4|10390.4|10406.4|10391.4|10405.4|10390.4|1
1638453430000|2021-12-02 13:57:10|10405.9|10390.9|10405.4|10390.4|10405.9|10390.9|10405.4|10390.4|0
1638453440000|2021-12-02 13:57:20|10405.9|10390.9|10405.9|10390.9|10405.9|10390.9|10405.9|10390.9|0
1638453450000|2021-12-02 13:57:30|10405.5|10390.5|10405.4|10390.4|10405.5|10390.5|10405.4|10390.4|0
1638453460000|2021-12-02 13:57:40|10404.5|10389.5|10406|10391|10408.5|10393.5|10404.5|10389.5|19
1638453470000|2021-12-02 13:57:50|10408.3|10393.3|10412.4|10397.4|10412.4|10397.4|10407.9|10392.9|8
1638453480000|2021-12-02 13:58:00|10412.3|10397.3|10410.4|10395.4|10413.4|10398.4|10409.9|10394.9|2
1638453490000|2021-12-02 13:58:10|10411.4|10396.4|10409.9|10394.9|10411.4|10396.4|10409.9|10394.9|2
1638453510000|2021-12-02 13:58:30|10410.3|10395.3|10414.8|10399.8|10414.9|10399.9|10410.3|10395.3|15
1638453520000|2021-12-02 13:58:40|10414.3|10399.3|10414.4|10399.4|10415.3|10400.3|10414.3|10399.3|1
1638453540000|2021-12-02 13:59:00|10414.3|10399.3|10416.3|10401.3|10416.4|10401.4|10413.8|10398.8|6
1638453550000|2021-12-02 13:59:10|10414.5|10399.5|10414.8|10399.8|10414.9|10399.9|10411.8|10396.8|1
1638453560000|2021-12-02 13:59:20|10414.4|10399.4|10411.3|10396.3|10414.4|10399.4|10410.8|10395.8|5
1638453570000|2021-12-02 13:59:30|10410.9|10395.9|10411.8|10396.8|10411.8|10396.8|10410.8|10395.8|0
1638453580000|2021-12-02 13:59:40|10412.3|10397.3|10412.3|10397.3|10412.3|10397.3|10412.3|10397.3|3
1638453590000|2021-12-02 13:59:50|10411.8|10396.8|10408.8|10393.8|10411.8|10396.8|10408|10393|6
1638453620000|2021-12-02 14:00:20|10411.8|10396.8|10411.6|10396.6|10413.7|10398.7|10411.6|10396.6|3
1638453630000|2021-12-02 14:00:30|10411.3|10396.3|10410.8|10395.8|10411.3|10396.3|10410.8|10395.8|0
1638453640000|2021-12-02 14:00:40|10411.3|10396.3|10411.3|10396.3|10412.3|10397.3|10410.8|10395.8|0
1638453650000|2021-12-02 14:00:50|10410.9|10395.9|10410.3|10395.3|10410.9|10395.9|10410.3|10395.3|1
1638453660000|2021-12-02 14:01:00|10410.4|10395.4|10406.9|10391.9|10410.4|10395.4|10406.9|10391.9|2
1638453670000|2021-12-02 14:01:10|10405.9|10390.9|10405.4|10390.4|10405.9|10390.9|10405.4|10390.4|1
1638453680000|2021-12-02 14:01:20|10405.9|10390.9|10405.9|10390.9|10405.9|10390.9|10405.9|10390.9|1
1638453690000|2021-12-02 14:01:30|10406.9|10391.9|10406.9|10391.9|10406.9|10391.9|10406.9|10391.9|0
1638453710000|2021-12-02 14:01:50|||||||||1
1638453720000|2021-12-02 14:02:00|10404.9|10389.9|10397.4|10382.4|10404.9|10389.9|10395.4|10380.4|14
1638453730000|2021-12-02 14:02:10|10397.9|10382.9|10395.9|10380.9|10397.9|10382.9|10395.9|10380.9|1
1638453740000|2021-12-02 14:02:20|10395.6|10380.6|10391|10376|10395.6|10380.6|10390.9|10375.9|14
1638453750000|2021-12-02 14:02:30|10390.9|10375.9|10390.9|10375.9|10391.9|10376.9|10390.9|10375.9|0
1638453760000|2021-12-02 14:02:40|10391.4|10376.4|10389.9|10374.9|10391.4|10376.4|10389.9|10374.9|2
1638453770000|2021-12-02 14:02:50|10389|10374|10389.4|10374.4|10389.4|10374.4|10388.9|10373.9|2
1638453780000|2021-12-02 14:03:00|10389|10374|10380.4|10365.4|10389|10374|10380.4|10365.4|11
1638453790000|2021-12-02 14:03:10|10379|10364|10377.3|10362.3|10379|10364|10375.9|10360.9|1
1638453810000|2021-12-02 14:03:30|10377.4|10362.4|10377.4|10362.4|10377.4|10362.4|10377.4|10362.4|0
1638453820000|2021-12-02 14:03:40|||||||||1
1638453830000|2021-12-02 14:03:50|10376.5|10361.5|10377.4|10362.4|10377.4|10362.4|10376.4|10361.4|0
1638453840000|2021-12-02 14:04:00|10377.8|10362.8|10386.9|10371.9|10386.9|10371.9|10377.4|10362.4|5
1638453850000|2021-12-02 14:04:10|10386.8|10371.8|10383.9|10368.9|10386.8|10371.8|10383.9|10368.9|0
1638453870000|2021-12-02 14:04:30|10383.4|10368.4|10383.4|10368.4|10383.4|10368.4|10383.4|10368.4|0
1638453900000|2021-12-02 14:05:00|||||||||1
1638453910000|2021-12-02 14:05:10|10382.9|10367.9|10382.9|10367.9|10382.9|10367.9|10382.9|10367.9|1
1638453920000|2021-12-02 14:05:20|10377.9|10362.9|10377.9|10362.9|10377.9|10362.9|10376|10361|19
1638453930000|2021-12-02 14:05:30|10377.8|10362.8|10376.9|10361.9|10377.8|10362.8|10376.5|10361.5|2
1638453940000|2021-12-02 14:05:40|10376.4|10361.4|10375.9|10360.9|10376.4|10361.4|10375.9|10360.9|3
1638453950000|2021-12-02 14:05:50|10375.8|10360.8|10373.9|10358.9|10375.8|10360.8|10373.9|10358.9|26
1638453970000|2021-12-02 14:06:10|10374.3|10359.3|10374.4|10359.4|10374.4|10359.4|10374.3|10359.3|1
1638453980000|2021-12-02 14:06:20|10374.9|10359.9|10374.9|10359.9|10374.9|10359.9|10374.9|10359.9|0
1638453990000|2021-12-02 14:06:30|10375.4|10360.4|10375.8|10360.8|10375.9|10360.9|10375.4|10360.4|12
1638454010000|2021-12-02 14:06:50|10376.3|10361.3|10376.3|10361.3|10376.3|10361.3|10376.3|10361.3|0
1638454020000|2021-12-02 14:07:00|10375.4|10360.4|10375.4|10360.4|10375.4|10360.4|10375.4|10360.4|8
1638454030000|2021-12-02 14:07:10|10373.4|10358.4|10372.9|10357.9|10373.4|10358.4|10372.9|10357.9|6
1638454040000|2021-12-02 14:07:20|10373.1|10358.1|10370.9|10355.9|10373.1|10358.1|10370.9|10355.9|34
1638454060000|2021-12-02 14:07:40|10353.6|10338.6|10353.6|10338.6|10353.6|10338.6|10353.6|10338.6|30
1638454070000|2021-12-02 14:07:50|||||||||6
1638454090000|2021-12-02 14:08:10|10353.7|10338.7|10353.7|10338.7|10353.7|10338.7|10353.7|10338.7|9
1638454100000|2021-12-02 14:08:20|10354.1|10339.1|10353.6|10338.6|10354.1|10339.1|10353.6|10338.6|4
1638454120000|2021-12-02 14:08:40|||||||||3
1638454130000|2021-12-02 14:08:50|10353.7|10338.7|10353.7|10338.7|10353.7|10338.7|10353.7|10338.7|3
1638454140000|2021-12-02 14:09:00|||||||||1
1638454150000|2021-12-02 14:09:10|10354.1|10339.1|10348.7|10333.7|10354.2|10339.2|10348.7|10333.7|13
1638454170000|2021-12-02 14:09:30|10348.2|10333.2|10348.1|10333.1|10348.2|10333.2|10347.7|10332.7|0
1638454180000|2021-12-02 14:09:40|10347.7|10332.7|10348.2|10333.2|10348.2|10333.2|10347.2|10332.2|26
1638454190000|2021-12-02 14:09:50|10351.6|10336.6|10351.1|10336.1|10351.6|10336.6|10350.7|10335.7|55
1638454210000|2021-12-02 14:10:10|||||||||2
1638454240000|2021-12-02 14:10:40|10357.2|10342.2|10357.2|10342.2|10357.7|10342.7|10357.2|10342.2|2
1638454250000|2021-12-02 14:10:50|||||||||2
1638454260000|2021-12-02 14:11:00|10362.1|10347.1|10360.1|10345.1|10362.1|10347.1|10360.1|10345.1|7
1638454270000|2021-12-02 14:11:10|10362.1|10347.1|10362.1|10347.1|10362.1|10347.1|10362.1|10347.1|15
1638454280000|2021-12-02 14:11:20|10363.2|10348.2|10363.2|10348.2|10363.2|10348.2|10363.2|10348.2|2
1638454290000|2021-12-02 14:11:30|10363.3|10348.3|10362.7|10347.7|10365.2|10350.2|10362.7|10347.7|2
1638454300000|2021-12-02 14:11:40|10363|10348|10368.2|10353.2|10368.2|10353.2|10363|10348|12
1638454310000|2021-12-02 14:11:50|10368.7|10353.7|10368.7|10353.7|10368.7|10353.7|10368.7|10353.7|6
1638454320000|2021-12-02 14:12:00|10368.9|10353.9|10369.7|10354.7|10372.2|10357.2|10368.9|10353.9|2
1638454330000|2021-12-02 14:12:10|10367.4|10352.4|10368.2|10353.2|10368.2|10353.2|10367.3|10352.3|4
1638454340000|2021-12-02 14:12:20|10367.8|10352.8|10367.3|10352.3|10367.8|10352.8|10367.3|10352.3|0
1638454350000|2021-12-02 14:12:30|10366.9|10351.9|10364.7|10349.7|10366.9|10351.9|10364.2|10349.2|7
1638454360000|2021-12-02 14:12:40|10365.2|10350.2|10365.7|10350.7|10365.7|10350.7|10365.2|10350.2|1
1638454370000|2021-12-02 14:12:50|10368.4|10353.4|10368.4|10353.4|10368.4|10353.4|10368.4|10353.4|2
1638454380000|2021-12-02 14:13:00|10368.7|10353.7|10367.2|10352.2|10368.7|10353.7|10367.2|10352.2|0
1638454390000|2021-12-02 14:13:10|10366.2|10351.2|10366.7|10351.7|10366.7|10351.7|10366.2|10351.2|1
1638454400000|2021-12-02 14:13:20|10366.3|10351.3|10366.2|10351.2|10366.7|10351.7|10366.2|10351.2|1
1638454420000|2021-12-02 14:13:40|||||||||1
1638454430000|2021-12-02 14:13:50|10370.2|10355.2|10379.1|10364.1|10381.1|10366.1|10370.2|10355.2|17
1638454440000|2021-12-02 14:14:00|10381.1|10366.1|10379.7|10364.7|10382.2|10367.2|10379.7|10364.7|4
1638454450000|2021-12-02 14:14:10|10378.2|10363.2|10378.2|10363.2|10378.2|10363.2|10376.2|10361.2|3
1638454460000|2021-12-02 14:14:20|10377.3|10362.3|10377.2|10362.2|10377.3|10362.3|10377.2|10362.2|0
1638454470000|2021-12-02 14:14:30|10375.9|10360.9|10373.7|10358.7|10375.9|10360.9|10373.5|10358.5|11
1638454480000|2021-12-02 14:14:40|10364.8|10349.8|10360.3|10345.3|10364.8|10349.8|10360.3|10345.3|11
1638454490000|2021-12-02 14:14:50|10364.4|10349.4|10361.9|10346.9|10364.4|10349.4|10361.9|10346.9|8
1638454500000|2021-12-02 14:15:00|10360.5|10345.5|10358.9|10343.9|10360.5|10345.5|10358.9|10343.9|0
1638454510000|2021-12-02 14:15:10|10358.4|10343.4|10362.9|10347.9|10362.9|10347.9|10358.4|10343.4|2
1638454520000|2021-12-02 14:15:20|10360.9|10345.9|10360.9|10345.9|10360.9|10345.9|10360.4|10345.4|1
1638454540000|2021-12-02 14:15:40|10360.8|10345.8|10359.3|10344.3|10360.8|10345.8|10359.3|10344.3|0
1638454560000|2021-12-02 14:16:00|10357.3|10342.3|10357.8|10342.8|10357.8|10342.8|10357.3|10342.3|13
1638454570000|2021-12-02 14:16:10|10357.3|10342.3|10357.8|10342.8|10357.8|10342.8|10357.3|10342.3|4
1638454580000|2021-12-02 14:16:20|10351.8|10336.8|10351.8|10336.8|10351.8|10336.8|10351.8|10336.8|22
1638454590000|2021-12-02 14:16:30|||||||||2
1638454600000|2021-12-02 14:16:40|10351.9|10336.9|10350.4|10335.4|10351.9|10336.9|10350.4|10335.4|2
1638454610000|2021-12-02 14:16:50|10349.8|10334.8|10351.8|10336.8|10351.8|10336.8|10347.3|10332.3|122
1638454620000|2021-12-02 14:17:00|10352.3|10337.3|10356.9|10341.9|10356.9|10341.9|10352.3|10337.3|16
1638454630000|2021-12-02 14:17:10|10357.6|10342.6|10359.8|10344.8|10359.8|10344.8|10357.6|10342.6|3
1638454640000|2021-12-02 14:17:20|10359.2|10344.2|10359.2|10344.2|10359.2|10344.2|10359.2|10344.2|0
1638454650000|2021-12-02 14:17:30|10353.4|10338.4|10352.3|10337.3|10353.4|10338.4|10352.3|10337.3|4
1638454660000|2021-12-02 14:17:40|10350|10335|10349.8|10334.8|10350|10335|10349.8|10334.8|0
1638454670000|2021-12-02 14:17:50|10349.3|10334.3|10349.3|10334.3|10349.3|10334.3|10349.3|10334.3|0
1638454680000|2021-12-02 14:18:00|10348.8|10333.8|10348.3|10333.3|10348.8|10333.8|10348.3|10333.3|0
1638454700000|2021-12-02 14:18:20|10348.7|10333.7|10351.3|10336.3|10353.8|10338.8|10348.7|10333.7|6
1638454710000|2021-12-02 14:18:30|10356.3|10341.3|10353.3|10338.3|10356.3|10341.3|10353.3|10338.3|3
1638454730000|2021-12-02 14:18:50|10352.8|10337.8|10354.8|10339.8|10354.8|10339.8|10352.8|10337.8|1
1638454740000|2021-12-02 14:19:00|10354.3|10339.3|10354.3|10339.3|10355.3|10340.3|10353.8|10338.8|2
1638454750000|2021-12-02 14:19:10|10353.8|10338.8|10353.8|10338.8|10353.8|10338.8|10353.8|10338.8|0
1638454760000|2021-12-02 14:19:20|10354.8|10339.8|10360.8|10345.8|10361.3|10346.3|10354.8|10339.8|11
1638454780000|2021-12-02 14:19:40|10359.9|10344.9|10359.8|10344.8|10360.8|10345.8|10358.8|10343.8|0
1638454790000|2021-12-02 14:19:50|10360.3|10345.3|10360.3|10345.3|10360.3|10345.3|10360.3|10345.3|0
1638454800000|2021-12-02 14:20:00|10362.6|10347.6|10367.3|10352.3|10368.7|10353.7|10360.3|10345.3|8
1638454810000|2021-12-02 14:20:10|10367.8|10352.8|10372.3|10357.3|10374.2|10359.2|10367.8|10352.8|10
1638454820000|2021-12-02 14:20:20|10370.8|10355.8|10370.8|10355.8|10370.8|10355.8|10370.8|10355.8|2
1638454830000|2021-12-02 14:20:30|10370.7|10355.7|10370.2|10355.2|10370.7|10355.7|10370.2|10355.2|1
1638454840000|2021-12-02 14:20:40|10369.2|10354.2|10368.2|10353.2|10369.2|10354.2|10368.2|10353.2|0
1638454850000|2021-12-02 14:20:50|10367.7|10352.7|10365.2|10350.2|10367.7|10352.7|10365.2|10350.2|1
1638454860000|2021-12-02 14:21:00|10364.3|10349.3|10362.1|10347.1|10364.3|10349.3|10360.7|10345.7|3
1638454870000|2021-12-02 14:21:10|10362.2|10347.2|10361.7|10346.7|10362.2|10347.2|10361.7|10346.7|0
1638454890000|2021-12-02 14:21:30|10358.7|10343.7|10358.7|10343.7|10358.7|10343.7|10358.7|10343.7|0
1638454900000|2021-12-02 14:21:40|||||||||4
1638454910000|2021-12-02 14:21:50|10358.6|10343.6|10359.2|10344.2|10359.2|10344.2|10356.2|10341.2|2
1638454920000|2021-12-02 14:22:00|10359.7|10344.7|10364.2|10349.2|10364.7|10349.7|10359.7|10344.7|3
1638454930000|2021-12-02 14:22:10|10360.2|10345.2|10360.2|10345.2|10360.2|10345.2|10360.2|10345.2|10
1638454940000|2021-12-02 14:22:20|10359.2|10344.2|10359.2|10344.2|10359.2|10344.2|10359.2|10344.2|0
1638454950000|2021-12-02 14:22:30|10358.7|10343.7|10358.7|10343.7|10358.7|10343.7|10358.7|10343.7|0
1638454960000|2021-12-02 14:22:40|||||||||1
1638454970000|2021-12-02 14:22:50|10358.6|10343.6|10358.2|10343.2|10358.6|10343.6|10356.7|10341.7|6
1638454990000|2021-12-02 14:23:10|10359.6|10344.6|10359.6|10344.6|10359.6|10344.6|10359.6|10344.6|2
1638455000000|2021-12-02 14:23:20|10358.7|10343.7|10358.7|10343.7|10358.7|10343.7|10358.7|10343.7|0
1638455040000|2021-12-02 14:24:00|10359.7|10344.7|10359.7|10344.7|10359.7|10344.7|10359.7|10344.7|2
1638455060000|2021-12-02 14:24:20|||||||||1
1638455070000|2021-12-02 14:24:30|10362.2|10347.2|10361.2|10346.2|10362.2|10347.2|10361.2|10346.2|2
1638455080000|2021-12-02 14:24:40|10360.7|10345.7|10360.7|10345.7|10360.7|10345.7|10360.7|10345.7|0
1638455100000|2021-12-02 14:25:00|10360.2|10345.2|10360.2|10345.2|10360.2|10345.2|10360.2|10345.2|0
1638455120000|2021-12-02 14:25:20|10361.7|10346.7|10357.2|10342.2|10361.7|10346.7|10357.2|10342.2|3
1638455130000|2021-12-02 14:25:30|10356.7|10341.7|10356.7|10341.7|10356.7|10341.7|10356.7|10341.7|0
1638455140000|2021-12-02 14:25:40|10357.2|10342.2|10357.2|10342.2|10357.2|10342.2|10357.1|10342.1|3
1638455160000|2021-12-02 14:26:00|10358.6|10343.6|10358.2|10343.2|10358.7|10343.7|10358.2|10343.2|1
1638455170000|2021-12-02 14:26:10|10358.6|10343.6|10362.2|10347.2|10362.2|10347.2|10358.6|10343.6|1
1638455180000|2021-12-02 14:26:20|10359.1|10344.1|10358.7|10343.7|10359.1|10344.1|10358.7|10343.7|1
1638455200000|2021-12-02 14:26:40|10358.3|10343.3|10358.2|10343.2|10358.3|10343.3|10358.2|10343.2|0
1638455210000|2021-12-02 14:26:50|10361|10346|10361.2|10346.2|10361.2|10346.2|10361|10346|0
1638455220000|2021-12-02 14:27:00|10365.8|10350.8|10360.3|10345.3|10366.2|10351.2|10360.3|10345.3|25
1638455230000|2021-12-02 14:27:10|10360.2|10345.2|10360.2|10345.2|10360.2|10345.2|10360.2|10345.2|0
1638455260000|2021-12-02 14:27:40|10358.7|10343.7|10363.3|10338.3|10363.3|10344.7|10358.7|10338.2|29
1638455270000|2021-12-02 14:27:50|10358.4|10343.4|10358.4|10343.4|10358.4|10343.4|10358.4|10343.4|3
1638455280000|2021-12-02 14:28:00|10357.8|10342.8|10353.8|10338.8|10357.8|10342.8|10353.8|10338.8|3
1638455290000|2021-12-02 14:28:10|10351.8|10336.8|10351.3|10336.3|10351.8|10336.8|10351.3|10336.3|13
1638455300000|2021-12-02 14:28:20|10350.4|10335.4|10336.5|10321.5|10350.4|10335.4|10336.5|10321.5|18
1638455310000|2021-12-02 14:28:30|10338.3|10323.3|10337.6|10322.6|10338.6|10323.6|10337.6|10322.6|9
1638455320000|2021-12-02 14:28:40|10338.6|10323.6|10338.6|10323.6|10338.6|10323.6|10338.6|10323.6|1
1638455330000|2021-12-02 14:28:50|||||||||2
1638455340000|2021-12-02 14:29:00|10340.8|10325.8|10341.1|10326.1|10341.1|10326.1|10340.8|10325.8|1
1638455350000|2021-12-02 14:29:10|10342.1|10327.1|10342.1|10327.1|10342.1|10327.1|10342.1|10327.1|1
1638455360000|2021-12-02 14:29:20|10345.1|10330.1|10345.1|10330.1|10345.1|10330.1|10345.1|10330.1|1
1638455370000|2021-12-02 14:29:30|10340.5|10325.5|10333.9|10318.9|10340.5|10325.5|10333.9|10318.9|20
1638455380000|2021-12-02 14:29:40|10333.6|10318.6|10340|10325|10340|10325|10333.6|10318.6|4
1638455390000|2021-12-02 14:29:50|10339.6|10324.6|10336.7|10321.7|10339.6|10324.6|10336.6|10321.6|0
1638455400000|2021-12-02 14:30:00|10337.6|10322.6|10320.3|10305.3|10337.6|10322.6|10320.3|10305.3|12
1638455410000|2021-12-02 14:30:10|10321.6|10306.6|10320.8|10305.8|10322.3|10307.3|10318.4|10303.4|32
1638455420000|2021-12-02 14:30:20|10322.6|10307.6|10319.8|10304.8|10323.3|10308.3|10318.8|10303.8|133
1638455430000|2021-12-02 14:30:30|10320.7|10305.7|10322.7|10307.7|10326|10311|10320.7|10305.7|26
1638455440000|2021-12-02 14:30:40|10321.3|10306.3|10309.3|10294.3|10321.6|10306.6|10308.8|10293.8|115
1638455450000|2021-12-02 14:30:50|10310.6|10295.6|10309.3|10294.3|10312.2|10297.2|10309.3|10294.3|31
1638455460000|2021-12-02 14:31:00|10309.8|10294.8|10307.4|10292.4|10309.8|10294.8|10307.4|10292.4|72
1638455470000|2021-12-02 14:31:10|10307.1|10292.1|10304.2|10289.2|10307.1|10292.1|10304.1|10289.1|34
1638455480000|2021-12-02 14:31:20|10303.2|10288.2|10300.1|10285.1|10303.2|10288.2|10299.7|10284.7|60
1638455490000|2021-12-02 14:31:30|10300.6|10285.6|10284.1|10269.1|10300.7|10285.7|10284.1|10269.1|14
1638455500000|2021-12-02 14:31:40|10283.1|10268.1|10259.6|10244.6|10283.1|10268.1|10259.1|10244.1|85
1638455510000|2021-12-02 14:31:50|10259.1|10244.1|10264.6|10249.6|10264.6|10249.6|10257.6|10242.6|23
1638455520000|2021-12-02 14:32:00|10266|10251|10274.3|10259.3|10274.3|10259.3|10266|10251|37
1638455530000|2021-12-02 14:32:10|10276.4|10261.4|10290.2|10275.2|10290.3|10275.3|10272.7|10257.7|23
1638455540000|2021-12-02 14:32:20|10289.4|10274.4|10290.3|10275.3|10290.3|10275.3|10289.4|10274.4|1
1638455550000|2021-12-02 14:32:30|10283.8|10268.8|10283.4|10268.4|10284.8|10269.8|10281.4|10266.4|7
1638455560000|2021-12-02 14:32:40|10282.4|10267.4|10282.4|10267.4|10282.9|10267.9|10282.4|10267.4|2
1638455570000|2021-12-02 14:32:50|10283.3|10268.3|10277.9|10262.9|10283.4|10268.4|10275|10260|6
1638455580000|2021-12-02 14:33:00|10275.5|10260.5|10272.5|10257.5|10275.5|10260.5|10272.5|10257.5|13
1638455590000|2021-12-02 14:33:10|10268.4|10253.4|10272.9|10257.9|10272.9|10257.9|10268|10253|18
1638455600000|2021-12-02 14:33:20|10268.9|10253.9|10266.4|10251.4|10269.3|10254.3|10266.4|10251.4|10
1638455610000|2021-12-02 14:33:30|10261.4|10246.4|10255.6|10240.6|10265.6|10250.6|10255.6|10240.6|38
1638455620000|2021-12-02 14:33:40|10257.8|10242.8|10254.5|10239.5|10257.9|10242.9|10252.9|10237.9|35
1638455630000|2021-12-02 14:33:50|10254.4|10239.4|10254.9|10239.9|10254.9|10239.9|10249|10234|39
1638455640000|2021-12-02 14:34:00|10255|10240|10267.8|10252.8|10269.2|10254.2|10255|10240|15
1638455650000|2021-12-02 14:34:10|10265.1|10250.1|10256|10241|10265.1|10250.1|10256|10241|15
1638455660000|2021-12-02 14:34:20|10257|10242|10259.9|10244.9|10261.3|10246.3|10257|10242|14
1638455670000|2021-12-02 14:34:30|10262.4|10247.4|10266.5|10251.5|10266.5|10251.5|10262.4|10247.4|5
1638455680000|2021-12-02 14:34:40|10268.5|10253.5|10270.4|10255.4|10273.9|10258.9|10268.5|10253.5|9
1638455690000|2021-12-02 14:34:50|10269.8|10254.8|10268.9|10253.9|10269.8|10254.8|10268.9|10253.9|1
1638455700000|2021-12-02 14:35:00|10268.8|10253.8|10259.9|10244.9|10268.8|10253.8|10259.5|10244.5|10
1638455710000|2021-12-02 14:35:10|10258.4|10243.4|10255.1|10240.1|10258.4|10243.4|10252|10237|9
1638455720000|2021-12-02 14:35:20|10256.5|10241.5|10256.5|10241.5|10257.4|10242.4|10256.5|10241.5|3
1638455730000|2021-12-02 14:35:30|||||||||1
1638455740000|2021-12-02 14:35:40|10257|10242|10250.8|10235.8|10257.4|10242.4|10248.2|10233.2|25
1638455750000|2021-12-02 14:35:50|10250.3|10235.3|10248.7|10233.7|10250.3|10235.3|10247.7|10232.7|5
1638455760000|2021-12-02 14:36:00|10247.8|10232.8|10256.7|10241.7|10256.7|10241.7|10247.8|10232.8|8
1638455770000|2021-12-02 14:36:10|10256.2|10241.2|10257.2|10242.2|10257.2|10242.2|10256.2|10241.2|1
1638455780000|2021-12-02 14:36:20|10257.5|10242.5|10262.7|10247.7|10262.7|10247.7|10257.5|10242.5|4
1638455790000|2021-12-02 14:36:30|10262.8|10247.8|10279.7|10264.7|10283.7|10268.7|10262.8|10247.8|28
1638455800000|2021-12-02 14:36:40|10279.1|10264.1|10272.4|10257.4|10279.1|10264.1|10272.4|10257.4|14
1638455810000|2021-12-02 14:36:50|10273|10258|10284.6|10269.6|10284.6|10269.6|10273|10258|17
1638455820000|2021-12-02 14:37:00|10285.3|10270.3|10300.3|10285.3|10301.3|10286.3|10284.8|10269.8|22
1638455830000|2021-12-02 14:37:10|10298.8|10283.8|10310.8|10295.8|10315.8|10300.8|10297.9|10282.9|9
1638455840000|2021-12-02 14:37:20|10317.7|10302.7|10321.3|10306.3|10321.3|10306.3|10317.3|10302.3|14
1638455850000|2021-12-02 14:37:30|10321.8|10306.8|10312.9|10297.9|10321.8|10306.8|10307.4|10292.4|29
1638455860000|2021-12-02 14:37:40|10313.8|10298.8|10318.2|10303.2|10320.4|10305.4|10313.8|10298.8|15
1638455870000|2021-12-02 14:37:50|10318.8|10303.8|10388.1|10373.1|10390.4|10373.6|10318.8|10303.8|116
1638455880000|2021-12-02 14:38:00|10386.6|10371.6|10355.3|10340.3|10388.1|10373.1|10355.3|10340.3|29
1638455890000|2021-12-02 14:38:10|10356.7|10341.7|10361.8|10324.3|10372.3|10355.8|10356.7|10324.3|27
1638455900000|2021-12-02 14:38:20|10361.5|10324|10372|10334.5|10372|10334.5|10352.2|10324|56
1638455910000|2021-12-02 14:38:30|10373|10335.5|10362.3|10347.3|10373|10356.3|10356.3|10335.5|11
1638455920000|2021-12-02 14:38:40|10361.8|10346.8|10361.3|10336.3|10363.8|10348.8|10359.5|10336.3|6
1638455940000|2021-12-02 14:39:00|10363.6|10338.6|10359.3|10344.3|10363.8|10344.3|10359.3|10338.6|2
1638455950000|2021-12-02 14:39:10|10357.8|10342.8|10357.8|10342.8|10357.8|10342.8|10357.8|10342.8|1
1638455960000|2021-12-02 14:39:20|10357.3|10342.3|10361.3|10346.3|10361.3|10346.3|10356.8|10341.8|10
1638455970000|2021-12-02 14:39:30|10361.8|10346.8|10370.9|10355.9|10370.9|10355.9|10361.8|10346.8|8
1638455980000|2021-12-02 14:39:40|10367.4|10352.4|10370.8|10355.8|10370.8|10355.8|10363.9|10348.9|19
1638455990000|2021-12-02 14:39:50|10382.4|10367.4|10382.8|10367.8|10382.8|10367.8|10382.4|10367.4|3
1638456000000|2021-12-02 14:40:00|10382.9|10367.9|10380.8|10365.8|10382.9|10367.9|10378|10363|6
1638456010000|2021-12-02 14:40:10|10381.1|10366.1|10382.4|10367.4|10382.4|10367.4|10381.1|10366.1|1
1638456020000|2021-12-02 14:40:20|10382.3|10367.3|10382.8|10367.8|10382.8|10367.8|10382.3|10367.3|12
1638456030000|2021-12-02 14:40:30|||||||||7
1638456040000|2021-12-02 14:40:40|10386.8|10371.8|10389.7|10374.7|10397.2|10382.2|10386.8|10371.8|35
1638456050000|2021-12-02 14:40:50|10389.8|10374.8|10395.2|10380.2|10395.7|10380.7|10389.8|10374.8|3
1638456060000|2021-12-02 14:41:00|10393.8|10378.8|10386.3|10371.3|10393.8|10378.8|10384.7|10369.7|10
1638456070000|2021-12-02 14:41:10|10387.6|10372.6|10387.7|10372.7|10387.7|10372.7|10387.6|10372.6|1
1638456080000|2021-12-02 14:41:20|10388.6|10373.6|10389.7|10374.7|10389.7|10374.7|10388.6|10373.6|1
1638456090000|2021-12-02 14:41:30|10389.4|10374.4|10382.2|10367.2|10389.4|10374.4|10381.7|10366.7|6
1638456100000|2021-12-02 14:41:40|10381.2|10366.2|10381.2|10366.2|10381.2|10366.2|10381.2|10366.2|1
1638456110000|2021-12-02 14:41:50|10378.2|10363.2|10371.7|10356.7|10378.2|10363.2|10371.7|10356.7|2
1638456120000|2021-12-02 14:42:00|10370.7|10355.7|10370.7|10355.7|10370.7|10355.7|10370.7|10355.7|0
1638456130000|2021-12-02 14:42:10|10369.7|10354.7|10368.2|10353.2|10369.7|10354.7|10365.7|10350.7|0
1638456140000|2021-12-02 14:42:20|10361.9|10346.9|10358.7|10343.7|10361.9|10346.9|10358.7|10343.7|24
1638456150000|2021-12-02 14:42:30|10357.7|10342.7|10353.8|10338.8|10357.7|10342.7|10351.2|10336.2|6
1638456160000|2021-12-02 14:42:40|10364.2|10349.2|10369.7|10354.7|10370.7|10355.7|10364.2|10349.2|21
1638456170000|2021-12-02 14:42:50|10369.3|10354.3|10364.3|10349.3|10369.7|10354.7|10363.8|10348.8|17
1638456180000|2021-12-02 14:43:00|10360.2|10345.2|10377.8|10362.8|10379.7|10362.8|10358.3|10341.5|10
1638456190000|2021-12-02 14:43:10|10379.2|10364.2|10372.4|10357.4|10379.2|10364.2|10372.4|10357.4|2
1638456200000|2021-12-02 14:43:20|10371.3|10356.3|10371.3|10356.3|10371.3|10356.3|10371.3|10356.3|0
1638456210000|2021-12-02 14:43:30|10369.5|10354.5|10367.4|10352.4|10369.5|10354.5|10367.4|10352.4|5
1638456220000|2021-12-02 14:43:40|10366.8|10351.8|10366.3|10351.3|10368.3|10353.3|10366.3|10351.3|3
1638456240000|2021-12-02 14:44:00|10377.8|10362.8|10374.8|10359.8|10384.6|10369.6|10374.8|10359.8|9
1638456250000|2021-12-02 14:44:10|10375.3|10360.3|10377.8|10362.8|10377.8|10362.8|10374.8|10359.8|1
1638456260000|2021-12-02 14:44:20|10376.9|10361.9|10375.3|10360.3|10377.3|10362.3|10372.8|10357.8|4
1638456270000|2021-12-02 14:44:30|10374.9|10359.9|10376.8|10361.8|10376.8|10361.8|10373.8|10358.8|4
1638456280000|2021-12-02 14:44:40|10380.2|10365.2|10381.2|10366.2|10382.1|10367.1|10380.2|10365.2|4
1638456290000|2021-12-02 14:44:50|10380.3|10365.3|10381.3|10366.3|10381.7|10366.7|10380.3|10365.3|6
1638456300000|2021-12-02 14:45:00|10381.7|10366.7|10385.8|10370.8|10386.2|10371.2|10381.7|10366.7|16
1638456310000|2021-12-02 14:45:10|10384.8|10369.8|10384.4|10369.4|10384.8|10369.8|10384.4|10369.4|3
1638456320000|2021-12-02 14:45:20|10382.4|10367.4|10382.4|10367.4|10382.4|10367.4|10382.4|10367.4|3
1638456330000|2021-12-02 14:45:30|10384.8|10369.8|10385.4|10370.4|10385.8|10370.8|10384.8|10369.8|7
1638456340000|2021-12-02 14:45:40|10385.9|10370.9|10389.8|10374.8|10389.8|10374.8|10385.9|10370.9|2
1638456350000|2021-12-02 14:45:50|10394.6|10379.6|10399|10384|10399.5|10384.5|10394.2|10379.2|31
1638456360000|2021-12-02 14:46:00|10398.6|10383.6|10399|10384|10399|10384|10398.5|10383.5|0
1638456370000|2021-12-02 14:46:10|10398.5|10383.5|10405.1|10390.1|10408|10393|10398.5|10383.5|27
1638456380000|2021-12-02 14:46:20|10405.6|10390.6|10406.5|10391.5|10408|10393|10403.1|10388.1|9
1638456390000|2021-12-02 14:46:30|10407.9|10392.9|10405.1|10390.1|10407.9|10392.9|10405.1|10390.1|4
1638456400000|2021-12-02 14:46:40|10406.5|10391.5|10416.5|10401.5|10423.2|10408.2|10406.5|10391.5|7
1638456410000|2021-12-02 14:46:50|10416.4|10401.4|10405.9|10368.4|10416.4|10401.4|10404|10367.8|25
1638456420000|2021-12-02 14:47:00|10406|10368.5|10400.3|10385.3|10406|10389.8|10394.8|10368.5|9
1638456430000|2021-12-02 14:47:10|10403.2|10388.2|10403.8|10388.8|10405.7|10390.7|10403.2|10388.2|9
1638456440000|2021-12-02 14:47:20|10403.4|10388.4|10402.8|10387.8|10403.4|10388.4|10402.4|10387.4|1
1638456450000|2021-12-02 14:47:30|10400.8|10385.8|10400.3|10385.3|10400.8|10385.8|10400.3|10385.3|5
1638456460000|2021-12-02 14:47:40|10409.3|10394.3|10387.4|10372.4|10409.5|10394.5|10385.4|10370.4|71
1638456470000|2021-12-02 14:47:50|10386.9|10371.9|10384.4|10369.4|10386.9|10371.9|10383.9|10368.9|1
1638456480000|2021-12-02 14:48:00|10384.2|10369.2|10382.5|10367.5|10384.2|10369.2|10382|10367|5
1638456490000|2021-12-02 14:48:10|10384.7|10369.7|10380.9|10365.9|10384.7|10369.7|10378.5|10363.5|7
1638456510000|2021-12-02 14:48:30|10383.2|10368.2|10381.9|10366.9|10383.4|10368.4|10381.9|10366.9|6
1638456520000|2021-12-02 14:48:40|10384.2|10369.2|10384.1|10369.1|10384.6|10369.6|10384.1|10369.1|6
1638456530000|2021-12-02 14:48:50|10384.2|10369.2|10383.3|10368.3|10384.2|10369.2|10382.7|10367.7|3
1638456540000|2021-12-02 14:49:00|10382.3|10367.3|10383.3|10368.3|10383.3|10368.3|10382.3|10367.3|6
1638456550000|2021-12-02 14:49:10|10384.8|10369.8|10383.3|10368.3|10384.8|10369.8|10383.3|10368.3|7
1638456570000|2021-12-02 14:49:30|10383.7|10368.7|10381.3|10366.3|10383.7|10368.7|10381.2|10366.2|14
1638456580000|2021-12-02 14:49:40|10380.3|10365.3|10364.8|10349.8|10380.3|10365.3|10364.8|10349.8|9
1638456590000|2021-12-02 14:49:50|10364.4|10349.4|10363.9|10348.9|10364.4|10349.4|10361.9|10346.9|13
1638456600000|2021-12-02 14:50:00|10365.9|10350.9|10363.9|10348.9|10365.9|10350.9|10363.9|10348.9|7
1638456610000|2021-12-02 14:50:10|10363.5|10348.5|10365.3|10350.3|10365.4|10350.4|10362|10347|3
1638456620000|2021-12-02 14:50:20|10364.5|10349.5|10362|10347|10364.5|10349.5|10362|10347|2
1638456630000|2021-12-02 14:50:30|10362.5|10347.5|10347.2|10332.2|10362.5|10347.5|10343.2|10328.2|30
1638456640000|2021-12-02 14:50:40|10345.2|10330.2|10345.2|10330.2|10345.2|10330.2|10345.2|10330.2|5
1638456650000|2021-12-02 14:50:50|10343.7|10328.7|10347.2|10332.2|10348.6|10333.6|10343.7|10328.7|6
1638456660000|2021-12-02 14:51:00|10346.7|10331.7|10347.1|10332.1|10347.1|10332.1|10345.7|10330.7|1
1638456670000|2021-12-02 14:51:10|10345.8|10330.8|10346.2|10331.2|10346.7|10331.7|10345.7|10330.7|0
1638456680000|2021-12-02 14:51:20|10345.7|10330.7|10344.7|10329.7|10346.6|10331.6|10343.7|10328.7|8
1638456690000|2021-12-02 14:51:30|10343.3|10328.3|10322.1|10307.1|10343.3|10328.3|10322.1|10307.1|12
1638456700000|2021-12-02 14:51:40|10318.9|10303.9|10310.6|10295.6|10318.9|10303.9|10310.6|10295.6|5
1638456710000|2021-12-02 14:51:50|10309.7|10294.7|10309.6|10294.6|10309.7|10294.7|10309.1|10294.1|14
1638456720000|2021-12-02 14:52:00|10310|10295|10320.5|10305.5|10320.5|10305.5|10310|10295|5
1638456730000|2021-12-02 14:52:10|10320.6|10305.6|10335.3|10320.3|10335.4|10320.4|10320.6|10305.6|24
1638456740000|2021-12-02 14:52:20|10335.9|10320.9|10336.8|10321.8|10336.9|10321.9|10335.9|10320.9|12
1638456750000|2021-12-02 14:52:30|10337.1|10322.1|10340.2|10325.2|10340.7|10325.7|10337.1|10322.1|25
1638456760000|2021-12-02 14:52:40|10341.5|10326.5|10350.7|10335.7|10351.1|10336.1|10341.5|10326.5|9
1638456770000|2021-12-02 14:52:50|10350.6|10335.6|10359.5|10334.5|10359.6|10336|10350.6|10334.5|21
1638456780000|2021-12-02 14:53:00|10359|10334|10351.5|10336.5|10359.6|10336.8|10351.5|10334|4
1638456790000|2021-12-02 14:53:10|10350.5|10335.5|10353.4|10338.4|10353.5|10338.5|10350.5|10335.5|25
1638456800000|2021-12-02 14:53:20|10353.5|10338.5|10353.3|10338.3|10353.5|10338.5|10353.3|10338.3|16
1638456810000|2021-12-02 14:53:30|10353|10338|10353.3|10338.3|10353.3|10338.3|10350.3|10335.3|15
1638456820000|2021-12-02 14:53:40|10352.9|10337.9|10335.8|10320.8|10352.9|10337.9|10335.6|10320.6|40
1638456830000|2021-12-02 14:53:50|10335.7|10320.7|10336.7|10321.7|10337.1|10322.1|10335.7|10320.7|9
1638456840000|2021-12-02 14:54:00|10336.8|10321.8|10343.2|10328.2|10343.2|10328.2|10336.8|10321.8|22
1638456850000|2021-12-02 14:54:10|||||||||1
1638456860000|2021-12-02 14:54:20|10343.1|10328.1|10346.7|10331.7|10346.7|10331.7|10343.1|10328.1|5
1638456870000|2021-12-02 14:54:30|10358.1|10333.1|10357.6|10342.6|10358.1|10342.6|10356.1|10333.1|5
1638456880000|2021-12-02 14:54:40|10358.1|10343.1|10359.7|10344.7|10360.7|10345.7|10358.1|10343.1|16
1638456890000|2021-12-02 14:54:50|10359.6|10344.6|10359.6|10344.6|10359.6|10344.6|10359.6|10344.6|5
1638456900000|2021-12-02 14:55:00|10360|10345|10359.6|10344.6|10360.1|10345.1|10359.6|10344.6|2
1638456910000|2021-12-02 14:55:10|10356.8|10341.8|10350|10335|10361.1|10341.8|10350|10335|13
1638456920000|2021-12-02 14:55:20|10349.6|10334.6|10349.1|10334.1|10349.6|10334.6|10348.1|10333.1|13
1638456930000|2021-12-02 14:55:30|10349.4|10334.4|10356.1|10341.1|10356.1|10341.1|10349.4|10334.4|6
1638456940000|2021-12-02 14:55:40|10358.2|10343.2|10360.7|10345.7|10366.7|10351.7|10358.2|10343.2|7
1638456950000|2021-12-02 14:55:50|10358.9|10343.9|10357|10342|10358.9|10343.9|10349.6|10334.6|13
1638456960000|2021-12-02 14:56:00|10360.5|10345.5|10360.5|10345.5|10360.5|10345.5|10360.5|10345.5|0
1638456970000|2021-12-02 14:56:10|||||||||1
1638456980000|2021-12-02 14:56:20|10358.7|10343.7|10351.9|10336.9|10358.7|10343.7|10351.9|10336.9|5
1638456990000|2021-12-02 14:56:30|10352|10337|10343.5|10328.5|10352|10337|10343.5|10328.5|8
1638457000000|2021-12-02 14:56:40|10342.6|10327.6|10334.5|10319.5|10342.6|10327.6|10334.5|10319.5|2
1638457010000|2021-12-02 14:56:50|||||||||3
1638457020000|2021-12-02 14:57:00|10333.4|10318.4|10333.4|10318.4|10333.4|10318.4|10333.4|10318.4|2
1638457030000|2021-12-02 14:57:10|10341.9|10326.9|10345.4|10330.4|10345.4|10330.4|10341.9|10326.9|14
1638457040000|2021-12-02 14:57:20|10345.6|10330.6|10347.9|10332.9|10347.9|10332.9|10345.6|10330.6|3
1638457050000|2021-12-02 14:57:30|10348.8|10333.8|10358.4|10333.4|10358.4|10333.9|10348.8|10333.4|3
1638457060000|2021-12-02 14:57:40|10358.3|10333.3|10351.3|10336.3|10358.3|10336.4|10351.3|10333.3|13
1638457070000|2021-12-02 14:57:50|10350.9|10335.9|10353.9|10338.9|10354.4|10339.4|10350.9|10335.9|2
1638457080000|2021-12-02 14:58:00|10354|10339|10365.9|10350.9|10365.9|10350.9|10354|10339|7
1638457090000|2021-12-02 14:58:10|10366.3|10351.3|10358.4|10343.4|10366.3|10351.3|10358.4|10343.4|9
1638457100000|2021-12-02 14:58:20|10358.3|10343.3|10350.9|10335.9|10358.9|10343.9|10350.9|10335.9|11
1638457110000|2021-12-02 14:58:30|10351.8|10336.8|10349.5|10334.5|10351.9|10336.9|10349.5|10334.5|6
1638457120000|2021-12-02 14:58:40|10348.9|10333.9|10348.9|10333.9|10348.9|10333.9|10348.9|10333.9|0
1638457130000|2021-12-02 14:58:50|10347.8|10332.8|10347.8|10332.8|10347.8|10332.8|10347.8|10332.8|13
1638457140000|2021-12-02 14:59:00|10348.3|10333.3|10357.3|10342.3|10357.3|10342.3|10348.3|10333.3|28
1638457150000|2021-12-02 14:59:10|10357.8|10342.8|10358.3|10343.3|10358.3|10343.3|10357.8|10342.8|1
1638457160000|2021-12-02 14:59:20|10357.8|10342.8|10356.7|10341.7|10357.8|10342.8|10356.7|10341.7|27
1638457170000|2021-12-02 14:59:30|10358.2|10343.2|10355.8|10340.8|10359.2|10344.2|10355.8|10340.8|2
1638457180000|2021-12-02 14:59:40|10355.7|10340.7|10355.2|10340.2|10355.7|10340.7|10353.8|10338.8|7
1638457190000|2021-12-02 14:59:50|10354.8|10339.8|10350.8|10335.8|10357.3|10342.3|10350.8|10335.8|32
1638457200000|2021-12-02 15:00:00|10351.3|10336.3|10346.8|10331.8|10351.3|10336.3|10346.8|10331.8|7
1638457210000|2021-12-02 15:00:10|10340.8|10325.8|10336.8|10321.8|10340.8|10325.8|10336.8|10321.8|15
1638457220000|2021-12-02 15:00:20|10338.2|10323.2|10341.8|10326.8|10341.8|10326.8|10338.2|10323.2|4
1638457230000|2021-12-02 15:00:30|10342.2|10327.2|10343.3|10328.3|10343.8|10328.8|10342.2|10327.2|4
1638457240000|2021-12-02 15:00:40|10341.2|10326.2|10331.9|10316.9|10341.2|10326.2|10331.9|10316.9|29
1638457250000|2021-12-02 15:00:50|10331.8|10316.8|10340.8|10325.8|10341.2|10326.2|10331.8|10316.8|13
1638457260000|2021-12-02 15:01:00|10338.4|10323.4|10338|10323|10338.4|10323.4|10337.9|10322.9|19
1638457270000|2021-12-02 15:01:10|10338.4|10323.4|10338.9|10323.9|10338.9|10323.9|10338.4|10323.4|1
1638457280000|2021-12-02 15:01:20|10341.2|10326.2|10345.8|10330.8|10345.8|10330.8|10341.2|10326.2|13
1638457290000|2021-12-02 15:01:30|10345.7|10330.7|10343.4|10328.4|10345.7|10330.7|10342.4|10327.4|14
1638457300000|2021-12-02 15:01:40|10343.3|10328.3|10342.3|10327.3|10343.3|10328.3|10342.3|10327.3|1
1638457310000|2021-12-02 15:01:50|10341.9|10326.9|10341.8|10326.8|10341.9|10326.9|10341.8|10326.8|23
1638457320000|2021-12-02 15:02:00|10342.2|10327.2|10346.3|10331.3|10346.7|10331.7|10342.2|10327.2|16
1638457330000|2021-12-02 15:02:10|10345.8|10330.8|10346.3|10331.3|10346.3|10331.3|10343.8|10328.8|5
1638457350000|2021-12-02 15:02:30|10347.3|10332.3|10347.3|10332.3|10347.3|10332.3|10347.3|10332.3|3
1638457360000|2021-12-02 15:02:40|10347.1|10332.1|10344.8|10329.8|10347.1|10332.1|10344.8|10329.8|5
1638457370000|2021-12-02 15:02:50|10344.3|10329.3|10342.8|10327.8|10344.3|10329.3|10342.8|10327.8|1
1638457380000|2021-12-02 15:03:00|10344.3|10329.3|10343.7|10328.7|10346.1|10331.1|10343.2|10328.2|20
1638457390000|2021-12-02 15:03:10|10344.1|10329.1|10345.2|10330.2|10345.2|10330.2|10344.1|10329.1|0
1638457400000|2021-12-02 15:03:20|10343.9|10328.9|10351.3|10336.3|10351.3|10336.3|10343.9|10328.9|9
1638457410000|2021-12-02 15:03:30|10351.8|10336.8|10355|10340|10356.2|10341.2|10350.9|10335.9|6
1638457420000|2021-12-02 15:03:40|10354.6|10339.6|10352.7|10337.7|10354.6|10339.6|10351.7|10336.7|9
1638457430000|2021-12-02 15:03:50|10351.3|10336.3|10351.2|10336.2|10351.3|10336.3|10351.2|10336.2|1
1638457440000|2021-12-02 15:04:00|10349.2|10334.2|10355.7|10340.7|10357.5|10342.5|10348.7|10333.7|12
1638457450000|2021-12-02 15:04:10|10356.1|10341.1|10353.7|10338.7|10356.1|10341.1|10352.7|10337.7|3
1638457460000|2021-12-02 15:04:20|10353.2|10338.2|10346|10331|10353.2|10338.2|10346|10331|4
1638457470000|2021-12-02 15:04:30|10345.7|10330.7|10339.6|10314.6|10345.7|10330.7|10339.6|10304.9|64
1638457480000|2021-12-02 15:04:40|10331.4|10316.4|10327.2|10312.2|10331.4|10316.4|10327.2|10312.2|1
1638457490000|2021-12-02 15:04:50|10325.8|10310.8|10327.8|10312.8|10327.8|10312.8|10321.7|10306.7|19
1638457500000|2021-12-02 15:05:00|10328.7|10313.7|10326.3|10311.3|10328.8|10313.8|10325.3|10310.3|7
1638457510000|2021-12-02 15:05:10|10325.8|10310.8|10325.8|10310.8|10325.8|10310.8|10325.3|10310.3|1
1638457520000|2021-12-02 15:05:20|10329.3|10314.3|10332.3|10317.3|10332.3|10317.3|10329.3|10314.3|5
1638457530000|2021-12-02 15:05:30|10334.1|10319.1|10334.2|10319.2|10334.7|10319.7|10334.1|10319.1|6
1638457540000|2021-12-02 15:05:40|10337.2|10322.2|10336.6|10321.6|10340.2|10325.2|10336.6|10321.6|8
1638457550000|2021-12-02 15:05:50|10336.5|10321.5|10338.1|10323.1|10339.1|10324.1|10336.5|10321.5|14
1638457560000|2021-12-02 15:06:00|10338|10323|10348.4|10333.4|10348.4|10333.4|10338|10323|19
1638457570000|2021-12-02 15:06:10|10351.4|10336.4|10357.8|10342.8|10360.4|10345.4|10351.4|10336.4|12
1638457580000|2021-12-02 15:06:20|10357.9|10342.9|10355.3|10340.3|10357.9|10342.9|10355.3|10340.3|12
1638457590000|2021-12-02 15:06:30|10354.9|10339.9|10354.7|10339.7|10356.2|10341.2|10353.3|10338.3|6
1638457600000|2021-12-02 15:06:40|10354.8|10339.8|10354.8|10339.8|10354.8|10339.8|10354.8|10339.8|1
1638457610000|2021-12-02 15:06:50|10348.4|10333.4|10348.2|10333.2|10348.4|10333.4|10347.3|10332.3|11
1638457630000|2021-12-02 15:07:10|||||||||3
1638457640000|2021-12-02 15:07:20|10348.1|10333.1|10350.7|10335.7|10350.7|10335.7|10348.1|10333.1|10
1638457670000|2021-12-02 15:07:50|10349.8|10334.8|10350.6|10335.6|10350.6|10335.6|10349.7|10334.7|2
1638457680000|2021-12-02 15:08:00|10359|10344|10361.6|10346.6|10361.9|10346.9|10359|10344|4
1638457690000|2021-12-02 15:08:10|10361.1|10346.1|10361.5|10346.5|10362.1|10347.1|10360.6|10345.6|0
1638457700000|2021-12-02 15:08:20|10360.1|10345.1|10360.1|10345.1|10361|10346|10360.1|10345.1|2
1638457710000|2021-12-02 15:08:30|||||||||4
1638457720000|2021-12-02 15:08:40|10370.1|10355.1|10366.7|10351.7|10371.6|10356.6|10366.7|10351.7|25
1638457730000|2021-12-02 15:08:50|10364.7|10349.7|10360.2|10345.2|10364.7|10349.7|10360.2|10345.2|1
1638457740000|2021-12-02 15:09:00|10360.7|10345.7|10377.1|10362.1|10380.5|10365.5|10360.7|10345.7|25
1638457750000|2021-12-02 15:09:10|10377|10362|10370.7|10355.7|10377.2|10362.2|10370.7|10355.7|7
1638457760000|2021-12-02 15:09:20|10367.6|10352.6|10366.8|10351.8|10367.6|10352.6|10364.3|10349.3|3
1638457780000|2021-12-02 15:09:40|10367.7|10352.7|10370.2|10355.2|10370.2|10355.2|10367.7|10352.7|3
1638457790000|2021-12-02 15:09:50|10369.7|10354.7|10366.1|10351.1|10369.7|10354.7|10366.1|10351.1|6
1638457800000|2021-12-02 15:10:00|10363.8|10348.8|10368.3|10353.3|10368.7|10353.7|10363.8|10348.8|2
1638457810000|2021-12-02 15:10:10|10368.4|10353.4|10368.8|10353.8|10369.3|10354.3|10368.4|10353.4|4
1638457820000|2021-12-02 15:10:20|10367.8|10352.8|10367.3|10352.3|10367.8|10352.8|10364.8|10349.8|12
1638457830000|2021-12-02 15:10:30|10365.9|10350.9|10365.9|10350.9|10365.9|10350.9|10365.9|10350.9|1
1638457840000|2021-12-02 15:10:40|10363.4|10348.4|10356.1|10341.1|10363.4|10348.4|10356.1|10341.1|6
1638457850000|2021-12-02 15:10:50|10355.6|10340.6|10355.5|10340.5|10355.6|10340.6|10355.1|10340.1|0
1638457860000|2021-12-02 15:11:00|10355.1|10340.1|10354|10339|10355.1|10340.1|10353.6|10338.6|1
1638457870000|2021-12-02 15:11:10|10353.6|10338.6|10353.6|10338.6|10353.6|10338.6|10353.6|10338.6|3
1638457890000|2021-12-02 15:11:30|10352.7|10337.7|10352.1|10337.1|10352.7|10337.7|10352.1|10337.1|1
1638457900000|2021-12-02 15:11:40|10351.6|10336.6|10350.2|10335.2|10351.6|10336.6|10350.2|10335.2|1
1638457910000|2021-12-02 15:11:50|10348.7|10333.7|10348.7|10333.7|10349.2|10334.2|10348.7|10333.7|18
1638457920000|2021-12-02 15:12:00|10348.2|10333.2|10348.2|10333.2|10348.2|10333.2|10348.2|10333.2|2
1638457930000|2021-12-02 15:12:10|||||||||1
1638457940000|2021-12-02 15:12:20|10348.6|10333.6|10351.1|10336.1|10352.1|10337.1|10348.6|10333.6|6
1638457950000|2021-12-02 15:12:30|10351.6|10336.6|10350.2|10335.2|10351.6|10336.6|10350.2|10335.2|0
1638457960000|2021-12-02 15:12:40|10348.7|10333.7|10349.1|10334.1|10349.1|10334.1|10348.7|10333.7|0
1638457970000|2021-12-02 15:12:50|10352.7|10337.7|10354.6|10339.6|10354.6|10339.6|10350.6|10335.6|7
1638457980000|2021-12-02 15:13:00|10357.5|10342.5|10355.1|10340.1|10357.5|10342.5|10355.1|10340.1|3
1638457990000|2021-12-02 15:13:10|10355|10340|10356|10341|10356|10341|10355|10340|4
1638458000000|2021-12-02 15:13:20|10359.4|10344.4|10359.5|10344.5|10360|10345|10359.4|10344.4|4
1638458010000|2021-12-02 15:13:30|10359.1|10344.1|10360.5|10345.5|10360.5|10345.5|10359.1|10344.1|11
1638458020000|2021-12-02 15:13:40|10360|10345|10362|10347|10362|10347|10360|10345|1
1638458030000|2021-12-02 15:13:50|10360|10345|10361.5|10346.5|10361.5|10346.5|10360|10345|0
1638458040000|2021-12-02 15:14:00|10366.7|10351.7|10369.8|10354.8|10371.8|10356.8|10365.5|10350.5|23
1638458050000|2021-12-02 15:14:10|10370.3|10355.3|10370.3|10355.3|10370.3|10355.3|10370.3|10355.3|2
1638458060000|2021-12-02 15:14:20|10370.4|10355.4|10369.5|10354.5|10370.4|10355.4|10369.5|10354.5|2
1638458070000|2021-12-02 15:14:30|10369.1|10354.1|10367.1|10352.1|10369.1|10354.1|10366.6|10351.6|3
1638458080000|2021-12-02 15:14:40|10366.6|10351.6|10366.6|10351.6|10366.6|10351.6|10366.6|10351.6|0
1638458090000|2021-12-02 15:14:50|10367.5|10352.5|10367.6|10352.6|10367.6|10352.6|10367.5|10352.5|3
1638458100000|2021-12-02 15:15:00|10367.1|10352.1|10368.5|10353.5|10368.5|10353.5|10367.1|10352.1|2
1638458110000|2021-12-02 15:15:10|10368|10353|10362.1|10347.1|10368|10353|10362.1|10347.1|7
1638458130000|2021-12-02 15:15:30|10362|10347|10362|10347|10362|10347|10361.6|10346.6|2
1638458150000|2021-12-02 15:15:50|||||||||3
1638458160000|2021-12-02 15:16:00|10361.1|10346.1|10360.6|10345.6|10361.1|10346.1|10360.6|10345.6|2
1638458170000|2021-12-02 15:16:10|10362.1|10347.1|10360.1|10345.1|10362.1|10347.1|10359.6|10344.6|5
1638458180000|2021-12-02 15:16:20|10359.6|10344.6|10359.1|10344.1|10359.6|10344.6|10359.1|10344.1|1
1638458190000|2021-12-02 15:16:30|10363.1|10348.1|10358.1|10343.1|10363.1|10348.1|10358.1|10343.1|6
1638458200000|2021-12-02 15:16:40|10357.6|10342.6|10355.3|10340.3|10358.1|10343.1|10355.3|10340.3|0
1638458210000|2021-12-02 15:16:50|||||||||5
1638458220000|2021-12-02 15:17:00|10355.7|10340.7|10362|10347|10362|10347|10355.7|10340.7|11
1638458230000|2021-12-02 15:17:10|10362.5|10347.5|10362.5|10347.5|10362.6|10347.6|10362.1|10347.1|4
1638458250000|2021-12-02 15:17:30|10362.6|10347.6|10363|10348|10363|10348|10362.6|10347.6|3
1638458260000|2021-12-02 15:17:40|10361|10346|10361.1|10346.1|10361.5|10346.5|10360.5|10345.5|5
1638458270000|2021-12-02 15:17:50|10361|10346|10362|10347|10362.5|10347.5|10361|10346|4
1638458280000|2021-12-02 15:18:00|10361.8|10346.8|10355.1|10340.1|10361.8|10346.8|10355.1|10340.1|2
1638458290000|2021-12-02 15:18:10|10354.6|10339.6|10354.6|10339.6|10354.6|10339.6|10354.6|10339.6|1
1638458310000|2021-12-02 15:18:30|10354.2|10339.2|10350.8|10335.8|10354.2|10339.2|10350.8|10335.8|2
1638458320000|2021-12-02 15:18:40|10350.7|10335.7|10352.1|10337.1|10352.7|10337.7|10350.7|10335.7|5
1638458330000|2021-12-02 15:18:50|10351.6|10336.6|10351.1|10336.1|10351.6|10336.6|10351.1|10336.1|1
1638458340000|2021-12-02 15:19:00|10351.2|10336.2|10354.7|10339.7|10357.5|10342.5|10351.2|10336.2|9
1638458350000|2021-12-02 15:19:10|10354.6|10339.6|10354.6|10339.6|10354.6|10339.6|10354.6|10339.6|1
1638458360000|2021-12-02 15:19:20|10347.9|10332.9|10349.2|10334.2|10349.2|10334.2|10347.9|10332.9|11
1638458370000|2021-12-02 15:19:30|||||||||2
1638458380000|2021-12-02 15:19:40|10349.7|10334.7|10347.3|10332.3|10349.7|10334.7|10347.3|10332.3|12
1638458390000|2021-12-02 15:19:50|10347.7|10332.7|10347.7|10332.7|10347.7|10332.7|10347.7|10332.7|0
1638458400000|2021-12-02 15:20:00|10348.7|10333.7|10348.8|10333.8|10349.2|10334.2|10348.7|10333.7|6
1638458410000|2021-12-02 15:20:10|10348.3|10333.3|10349.2|10334.2|10349.2|10334.2|10348.3|10333.3|0
1638458420000|2021-12-02 15:20:20|10348.7|10333.7|10348.7|10333.7|10348.7|10333.7|10348.7|10333.7|0
1638458430000|2021-12-02 15:20:30|10348.3|10333.3|10341.8|10326.8|10348.3|10333.3|10339.9|10324.9|17
1638458440000|2021-12-02 15:20:40|10341.7|10326.7|10337.3|10322.3|10341.7|10326.7|10336.8|10321.8|8
1638458450000|2021-12-02 15:20:50|10335.9|10320.9|10335.2|10320.2|10335.9|10320.9|10333.8|10318.8|7
1638458460000|2021-12-02 15:21:00|10334.8|10319.8|10335.3|10320.3|10340.8|10325.8|10334.3|10319.3|7
1638458470000|2021-12-02 15:21:10|10334.8|10319.8|10332.7|10317.7|10334.8|10319.8|10332.7|10317.7|1
1638458480000|2021-12-02 15:21:20|||||||||1
1638458490000|2021-12-02 15:21:30|10332.8|10317.8|10327.8|10312.8|10332.8|10317.8|10327|10312|2
1638458500000|2021-12-02 15:21:40|10326.8|10311.8|10327.7|10312.7|10327.7|10312.7|10326.8|10311.8|3
1638458510000|2021-12-02 15:21:50|10326.9|10311.9|10326.9|10311.9|10327.3|10312.3|10326.8|10311.8|2
1638458520000|2021-12-02 15:22:00|10327.3|10312.3|10326.9|10311.9|10327.3|10312.3|10326.9|10311.9|3
1638458530000|2021-12-02 15:22:10|10326.8|10311.8|10326.8|10311.8|10326.8|10311.8|10326.8|10311.8|0
1638458540000|2021-12-02 15:22:20|10323.6|10308.6|10323.4|10308.4|10324.3|10309.3|10323.4|10308.4|4
1638458550000|2021-12-02 15:22:30|10323.5|10308.5|10317.4|10302.4|10323.5|10308.5|10316.9|10301.9|10
1638458560000|2021-12-02 15:22:40|10317.9|10302.9|10318|10303|10319.9|10304.9|10317.9|10302.9|6
1638458570000|2021-12-02 15:22:50|10317.5|10302.5|10311.9|10296.9|10317.5|10302.5|10311.9|10296.9|19
1638458580000|2021-12-02 15:23:00|10311|10296|10311|10296|10311|10296|10311|10296|0
1638458590000|2021-12-02 15:23:10|10312.9|10297.9|10311.4|10296.4|10312.9|10297.9|10311.4|10296.4|8
1638458600000|2021-12-02 15:23:20|10310.5|10295.5|10310|10295|10310.5|10295.5|10310|10295|3
1638458610000|2021-12-02 15:23:30|10309.5|10294.5|10305|10290|10309.5|10294.5|10305|10290|8
1638458620000|2021-12-02 15:23:40|10306.7|10291.7|10309.4|10294.4|10309.4|10294.4|10306.7|10291.7|3
1638458630000|2021-12-02 15:23:50|10308.4|10293.4|10308.9|10293.9|10308.9|10293.9|10308.4|10293.4|4
1638458640000|2021-12-02 15:24:00|10309.4|10294.4|10311.4|10296.4|10312.3|10297.3|10309.4|10294.4|4
1638458650000|2021-12-02 15:24:10|10310.9|10295.9|10309.9|10294.9|10310.9|10295.9|10309.9|10294.9|2
1638458660000|2021-12-02 15:24:20|||||||||1
1638458670000|2021-12-02 15:24:30|10309.5|10294.5|10308.9|10293.9|10309.5|10294.5|10308.5|10293.5|6
1638458680000|2021-12-02 15:24:40|10308.8|10293.8|10308.4|10293.4|10308.8|10293.8|10308.4|10293.4|2
1638458690000|2021-12-02 15:24:50|10314.8|10299.8|10315.4|10300.4|10316.9|10301.9|10314.8|10299.8|8
1638458700000|2021-12-02 15:25:00|10316.3|10301.3|10310.5|10295.5|10316.3|10301.3|10310.5|10295.5|6
1638458710000|2021-12-02 15:25:10|10310.4|10295.4|10309.4|10294.4|10310.4|10295.4|10309.4|10294.4|0
1638458720000|2021-12-02 15:25:20|10308.9|10293.9|10301.9|10286.9|10308.9|10293.9|10301.9|10286.9|14
1638458730000|2021-12-02 15:25:30|10302.1|10287.1|10303.9|10288.9|10304.3|10289.3|10302.1|10287.1|1
1638458740000|2021-12-02 15:25:40|10303.5|10288.5|10304.2|10289.2|10304.2|10289.2|10301.9|10286.9|5
1638458750000|2021-12-02 15:25:50|10304.4|10289.4|10302.4|10287.4|10304.4|10289.4|10302.4|10287.4|2
1638458760000|2021-12-02 15:26:00|10302.8|10287.8|10305.4|10290.4|10305.4|10290.4|10302.8|10287.8|1
1638458770000|2021-12-02 15:26:10|10305.7|10290.7|10312.9|10297.9|10314.4|10299.4|10305.7|10290.7|6
1638458780000|2021-12-02 15:26:20|||||||||1
1638458790000|2021-12-02 15:26:30|||||||||2
1638458800000|2021-12-02 15:26:40|||||||||1
1638458810000|2021-12-02 15:26:50|10310.6|10295.6|10312.4|10297.4|10312.9|10297.9|10310.6|10295.6|18
1638458820000|2021-12-02 15:27:00|10312.8|10297.8|10311.9|10296.9|10312.8|10297.8|10311.9|10296.9|1
1638458830000|2021-12-02 15:27:10|10312|10297|10314.9|10299.9|10315.4|10300.4|10312|10297|4
1638458840000|2021-12-02 15:27:20|10313.1|10298.1|10311.9|10296.9|10316.4|10301.4|10311.9|10296.9|42
1638458850000|2021-12-02 15:27:30|10311.8|10296.8|10304.3|10289.3|10311.8|10296.8|10304.3|10289.3|14
1638458860000|2021-12-02 15:27:40|10304.8|10289.8|10306.4|10291.4|10306.4|10291.4|10304.3|10289.3|16
1638458870000|2021-12-02 15:27:50|10306|10291|10304.4|10289.4|10306|10291|10303.9|10288.9|2
1638458880000|2021-12-02 15:28:00|10302.9|10287.9|10303.4|10288.4|10303.4|10288.4|10302.9|10287.9|2
1638458890000|2021-12-02 15:28:10|10303.5|10288.5|10303.4|10288.4|10303.5|10288.5|10303.4|10288.4|2
1638458910000|2021-12-02 15:28:30|10303|10288|10299.4|10284.4|10303|10288|10298.9|10283.9|16
1638458920000|2021-12-02 15:28:40|10298.9|10283.9|10299.4|10284.4|10299.4|10284.4|10298.9|10283.9|9
1638458930000|2021-12-02 15:28:50|||||||||1
1638458940000|2021-12-02 15:29:00|10300.9|10285.9|10304.9|10289.9|10304.9|10289.9|10300.9|10285.9|7
1638458950000|2021-12-02 15:29:10|10305.4|10290.4|10307.9|10292.9|10309.4|10294.4|10305.4|10290.4|7
1638458960000|2021-12-02 15:29:20|10308|10293|10307.9|10292.9|10308.4|10293.4|10307.9|10292.9|1
1638458970000|2021-12-02 15:29:30|10306.6|10291.6|10304.9|10289.9|10307.9|10292.9|10303.9|10288.9|29
1638458980000|2021-12-02 15:29:40|||||||||2
1638458990000|2021-12-02 15:29:50|10303.1|10288.1|10304.3|10289.3|10305.3|10290.3|10302.9|10287.9|43
1638459000000|2021-12-02 15:30:00|10301.4|10286.4|10305.9|10290.9|10306.7|10291.7|10301.4|10286.4|27
1638459010000|2021-12-02 15:30:10|10310.9|10295.9|10311.9|10296.9|10313.4|10298.4|10310.9|10295.9|7
1638459020000|2021-12-02 15:30:20|10319.4|10304.4|10311.4|10296.4|10319.4|10304.4|10311.4|10296.4|11
1638459030000|2021-12-02 15:30:30|10310.9|10295.9|10311.4|10296.4|10312.7|10297.7|10310.9|10295.9|8
1638459040000|2021-12-02 15:30:40|10312.4|10297.4|10313.9|10298.9|10315.4|10300.4|10311.9|10296.9|7
1638459050000|2021-12-02 15:30:50|10313|10298|10312.4|10297.4|10313|10298|10311.9|10296.9|1
1638459060000|2021-12-02 15:31:00|10314.4|10299.4|10320.4|10305.4|10320.4|10305.4|10314.4|10299.4|15
1638459070000|2021-12-02 15:31:10|10322.2|10307.2|10315.4|10300.4|10322.2|10307.2|10315.4|10300.4|7
1638459080000|2021-12-02 15:31:20|10316.3|10301.3|10320.6|10305.6|10321.9|10306.9|10316.3|10301.3|15
1638459090000|2021-12-02 15:31:30|10320.4|10305.4|10321.5|10306.5|10322.4|10307.4|10319.9|10304.9|6
1638459100000|2021-12-02 15:31:40|10321.9|10306.9|10321.9|10306.9|10322.4|10307.4|10321.9|10306.9|1
1638459110000|2021-12-02 15:31:50|10323.4|10308.4|10322.9|10307.9|10323.4|10308.4|10321.4|10306.4|7
1638459120000|2021-12-02 15:32:00|10322.5|10307.5|10320.9|10305.9|10322.5|10307.5|10320.9|10305.9|2
1638459130000|2021-12-02 15:32:10|10320.4|10305.4|10324.9|10309.9|10324.9|10309.9|10320.4|10305.4|7
1638459140000|2021-12-02 15:32:20|10324.5|10309.5|10324.5|10309.5|10324.5|10309.5|10324.5|10309.5|5
1638459150000|2021-12-02 15:32:30|10316.9|10301.9|10316.9|10301.9|10316.9|10301.9|10316.9|10301.9|11
1638459170000|2021-12-02 15:32:50|10315.9|10300.9|10317.4|10302.4|10317.4|10302.4|10315.9|10300.9|5
1638459180000|2021-12-02 15:33:00|10317.5|10302.5|10320|10305|10321.9|10306.9|10317.5|10302.5|7
1638459190000|2021-12-02 15:33:10|10320.4|10305.4|10324.4|10309.4|10325.4|10310.4|10320.4|10305.4|1
1638459200000|2021-12-02 15:33:20|10324|10309|10324.4|10309.4|10324.4|10309.4|10324|10309|1
1638459210000|2021-12-02 15:33:30|10323.9|10308.9|10324.4|10309.4|10324.4|10309.4|10323.9|10308.9|4
1638459220000|2021-12-02 15:33:40|10324.5|10309.5|10324.4|10309.4|10325.4|10310.4|10324.4|10309.4|6
1638459230000|2021-12-02 15:33:50|10323.9|10308.9|10326.5|10311.5|10326.5|10311.5|10323.9|10308.9|8
1638459240000|2021-12-02 15:34:00|10326.4|10311.4|10328|10313|10328.5|10313.5|10326|10311|6
1638459250000|2021-12-02 15:34:10|10327.9|10312.9|10326.6|10311.6|10327.9|10312.9|10324.1|10309.1|41
1638459260000|2021-12-02 15:34:20|10323.1|10308.1|10322.6|10307.6|10323.1|10308.1|10322.6|10307.6|1
1638459270000|2021-12-02 15:34:30|10322.1|10307.1|10321.1|10306.1|10322.1|10307.1|10321.1|10306.1|2
1638459280000|2021-12-02 15:34:40|10320.1|10305.1|10317.9|10302.9|10320.6|10305.6|10317.9|10302.9|5
1638459290000|2021-12-02 15:34:50|10316.1|10301.1|10317.6|10302.6|10317.6|10302.6|10316.1|10301.1|12
1638459300000|2021-12-02 15:35:00|10318|10303|10317.1|10302.1|10319.1|10304.1|10317.1|10302.1|3
1638459310000|2021-12-02 15:35:10|10317.6|10302.6|10324.1|10309.1|10324.1|10309.1|10317.6|10302.6|14
1638459320000|2021-12-02 15:35:20|10324.6|10309.6|10324.1|10309.1|10324.6|10309.6|10324.1|10309.1|3
1638459330000|2021-12-02 15:35:30|10324.6|10309.6|10322.6|10307.6|10325.6|10310.6|10322.6|10307.6|5
1638459340000|2021-12-02 15:35:40|10323.1|10308.1|10325.1|10310.1|10327.6|10312.6|10323.1|10308.1|8
1638459350000|2021-12-02 15:35:50|10324.6|10309.6|10328|10313|10328|10313|10324.6|10309.6|2
1638459360000|2021-12-02 15:36:00|10326.6|10311.6|10327.1|10312.1|10327.1|10312.1|10326.1|10311.1|1
1638459370000|2021-12-02 15:36:10|10327.6|10312.6|10332|10317|10332|10317|10327.6|10312.6|5
1638459380000|2021-12-02 15:36:20|10331.5|10316.5|10329.6|10314.6|10332|10317|10328.6|10313.6|17
1638459390000|2021-12-02 15:36:30|10330.1|10315.1|10333|10318|10333|10318|10330.1|10315.1|2
1638459400000|2021-12-02 15:36:40|10332.6|10317.6|10333.6|10318.6|10334.6|10319.6|10332.6|10317.6|3
1638459410000|2021-12-02 15:36:50|10334.1|10319.1|10334.6|10319.6|10334.6|10319.6|10334.1|10319.1|0
1638459420000|2021-12-02 15:37:00|10334.7|10319.7|10337.1|10322.1|10338.1|10323.1|10332.2|10317.2|15
1638459430000|2021-12-02 15:37:10|10336.6|10321.6|10339.1|10324.1|10339.6|10324.6|10335.7|10320.7|19
1638459440000|2021-12-02 15:37:20|10339.6|10324.6|10339.1|10324.1|10339.8|10324.8|10339.1|10324.1|13
1638459450000|2021-12-02 15:37:30|10339.6|10324.6|10340.1|10325.1|10341|10326|10339.6|10324.6|2
1638459460000|2021-12-02 15:37:40|10337.1|10322.1|10339.2|10324.2|10340.3|10325.3|10337.1|10322.1|30
1638459470000|2021-12-02 15:37:50|10340.1|10325.1|10341.7|10326.7|10342.2|10327.2|10339.1|10324.1|10
1638459480000|2021-12-02 15:38:00|10342.1|10327.1|10341.6|10326.6|10342.6|10327.6|10341.6|10326.6|4
1638459490000|2021-12-02 15:38:10|10341.2|10326.2|10337.3|10322.3|10342.6|10327.6|10337.3|10322.3|7
1638459500000|2021-12-02 15:38:20|10335.3|10320.3|10327.2|10312.2|10335.3|10320.3|10327.2|10312.2|4
1638459510000|2021-12-02 15:38:30|10327.6|10312.6|10327.6|10312.6|10327.6|10312.6|10327.2|10312.2|14
1638459520000|2021-12-02 15:38:40|10324.2|10309.2|10323.3|10308.3|10324.2|10309.2|10323.3|10308.3|12
1638459530000|2021-12-02 15:38:50|10320.6|10305.6|10310.8|10295.8|10320.6|10305.6|10310.8|10295.8|16
1638459540000|2021-12-02 15:39:00|10310.3|10295.3|10310.3|10295.3|10310.3|10295.3|10310.3|10295.3|5
1638459560000|2021-12-02 15:39:20|10310.8|10295.8|10309.8|10294.8|10310.8|10295.8|10309.8|10294.8|3
1638459570000|2021-12-02 15:39:30|10308.8|10293.8|10304.8|10289.8|10308.8|10293.8|10304.8|10289.8|5
1638459580000|2021-12-02 15:39:40|10302.6|10287.6|10286.4|10271.4|10302.6|10287.6|10286.4|10271.4|28
1638459590000|2021-12-02 15:39:50|10286.5|10271.5|10288|10273|10288|10273|10286.5|10271.5|17
1638459600000|2021-12-02 15:40:00|10287.4|10272.4|10293|10278|10293|10278|10287.4|10272.4|3
1638459610000|2021-12-02 15:40:10|10292|10277|10290.5|10275.5|10292|10277|10290.5|10275.5|7
1638459620000|2021-12-02 15:40:20|10290.3|10275.3|10287.5|10272.5|10290.3|10275.3|10287.5|10272.5|4
1638459630000|2021-12-02 15:40:30|10287|10272|10287|10272|10287|10272|10287|10272|1
1638459640000|2021-12-02 15:40:40|10287.1|10272.1|10288.5|10273.5|10288.5|10273.5|10287.1|10272.1|5
1638459650000|2021-12-02 15:40:50|10288.4|10273.4|10292.5|10277.5|10292.5|10277.5|10288.4|10273.4|6
1638459660000|2021-12-02 15:41:00|10296.1|10281.1|10297.4|10282.4|10297.8|10282.8|10295.9|10280.9|2
1638459670000|2021-12-02 15:41:10|10297|10282|10279|10264|10297|10282|10279|10264|39
1638459680000|2021-12-02 15:41:20|10278.5|10263.5|10274.7|10259.7|10278.5|10263.5|10274.7|10259.7|13
1638459690000|2021-12-02 15:41:30|10274.6|10259.6|10277.1|10262.1|10277.1|10262.1|10274.6|10259.6|4
1638459700000|2021-12-02 15:41:40|10278.6|10263.6|10278.6|10263.6|10278.6|10263.6|10278.6|10263.6|2
1638459710000|2021-12-02 15:41:50|10276.6|10261.6|10277.6|10262.6|10278.1|10263.1|10273.6|10258.6|24
1638459720000|2021-12-02 15:42:00|10278.1|10263.1|10278.1|10263.1|10278.1|10263.1|10278.1|10263.1|3
1638459730000|2021-12-02 15:42:10|10277.6|10262.6|10275.1|10260.1|10277.6|10262.6|10273.7|10258.7|7
1638459740000|2021-12-02 15:42:20|10275|10260|10273.6|10258.6|10275|10260|10273.6|10258.6|2
1638459750000|2021-12-02 15:42:30|10273.1|10258.1|10273.1|10258.1|10273.1|10258.1|10273.1|10258.1|9
1638459760000|2021-12-02 15:42:40|10272.4|10257.4|10262.6|10247.6|10272.4|10257.4|10262.6|10247.6|31
1638459770000|2021-12-02 15:42:50|10263.1|10248.1|10264.5|10249.5|10264.5|10249.5|10262.6|10247.6|9
1638459780000|2021-12-02 15:43:00|10267.5|10252.5|10263.5|10248.5|10268.5|10253.5|10257.6|10242.6|21
1638459790000|2021-12-02 15:43:10|10264.1|10249.1|10265.1|10250.1|10265.1|10250.1|10264.1|10249.1|0
1638459800000|2021-12-02 15:43:20|10264|10249|10262.5|10247.5|10264|10249|10262.5|10247.5|3
1638459810000|2021-12-02 15:43:30|10259|10244|10259|10244|10259|10244|10259|10244|10
1638459820000|2021-12-02 15:43:40|10258.1|10243.1|10258|10243|10258.1|10243.1|10258|10243|6
1638459830000|2021-12-02 15:43:50|10258.1|10243.1|10258.1|10243.1|10258.1|10243.1|10258.1|10243.1|6
1638459840000|2021-12-02 15:44:00|10257.6|10242.6|10262.6|10247.6|10264|10249|10257.6|10242.6|10
1638459850000|2021-12-02 15:44:10|10262.8|10247.8|10277|10262|10277.5|10262.5|10262.8|10247.8|20
1638459860000|2021-12-02 15:44:20|10275.7|10260.7|10288.9|10273.9|10288.9|10273.9|10275.7|10260.7|15
1638459870000|2021-12-02 15:44:30|10288.8|10273.8|10288.8|10273.8|10288.8|10273.8|10288.8|10273.8|1
1638459880000|2021-12-02 15:44:40|10288.4|10273.4|10298.8|10283.8|10300.3|10285.3|10288.4|10273.4|6
1638459890000|2021-12-02 15:44:50|10297.5|10282.5|10292.3|10277.3|10298.9|10283.9|10291.3|10276.3|8
1638459900000|2021-12-02 15:45:00|10292.2|10277.2|10292.3|10277.3|10292.3|10277.3|10288.3|10273.3|4
1638459910000|2021-12-02 15:45:10|10295|10280|10301.8|10286.8|10302.2|10287.2|10295|10280|18
1638459920000|2021-12-02 15:45:20|10300.3|10285.3|10298|10283|10302.1|10287.1|10298|10283|5
1638459930000|2021-12-02 15:45:30|||||||||2
1638459940000|2021-12-02 15:45:40|10296.5|10281.5|10300|10285|10302|10287|10295.5|10280.5|4
1638459950000|2021-12-02 15:45:50|10300.3|10285.3|10303.9|10288.9|10303.9|10288.9|10300.3|10285.3|8
1638459960000|2021-12-02 15:46:00|10303.4|10288.4|10303.9|10288.9|10303.9|10288.9|10303.4|10288.4|5
1638459970000|2021-12-02 15:46:10|10305.3|10290.3|10304.9|10289.9|10305.3|10290.3|10304.9|10289.9|7
1638459980000|2021-12-02 15:46:20|10304.4|10289.4|10303.4|10288.4|10304.4|10289.4|10303.4|10288.4|12
1638459990000|2021-12-02 15:46:30|10303.5|10288.5|10303.9|10288.9|10303.9|10288.9|10303.5|10288.5|4
1638460000000|2021-12-02 15:46:40|10304|10289|10301.5|10286.5|10304|10289|10301.5|10286.5|0
1638460010000|2021-12-02 15:46:50|10301|10286|10298|10283|10301|10286|10298|10283|1
1638460020000|2021-12-02 15:47:00|10300|10285|10303|10288|10303|10288|10300|10285|3
1638460030000|2021-12-02 15:47:10|10303.5|10288.5|10307.5|10292.5|10308.4|10293.4|10303.4|10288.4|6
1638460040000|2021-12-02 15:47:20|10308.9|10293.9|10309.9|10294.9|10312.4|10297.4|10308.9|10293.9|6
1638460050000|2021-12-02 15:47:30|10307.4|10292.4|10307.9|10292.9|10307.9|10292.9|10307.4|10292.4|21
1638460060000|2021-12-02 15:47:40|10307.4|10292.4|10299|10284|10307.9|10292.9|10298.9|10283.9|11
1638460070000|2021-12-02 15:47:50|10299.2|10284.2|10305.4|10290.4|10305.9|10290.9|10299.2|10284.2|17
1638460080000|2021-12-02 15:48:00|10305.8|10290.8|10305.9|10290.9|10305.9|10290.9|10305.8|10290.8|1
1638460100000|2021-12-02 15:48:20|||||||||5
1638460110000|2021-12-02 15:48:30|10307.7|10292.7|10305.9|10290.9|10307.7|10292.7|10305.9|10290.9|3
1638460120000|2021-12-02 15:48:40|10306.3|10291.3|10305.8|10290.8|10306.3|10291.3|10305.8|10290.8|7
1638460140000|2021-12-02 15:49:00|10306.3|10291.3|10306.4|10291.4|10307.3|10292.3|10306.3|10291.3|2
1638460160000|2021-12-02 15:49:20|10307.2|10292.2|10312.8|10297.8|10313.8|10298.8|10307.2|10292.2|24
1638460170000|2021-12-02 15:49:30|10315.6|10300.6|10324.3|10309.3|10325.3|10310.3|10315.6|10300.6|9
1638460180000|2021-12-02 15:49:40|10320.7|10305.7|10319.3|10304.3|10322.8|10307.8|10313.9|10298.9|8
1638460190000|2021-12-02 15:49:50|10323.5|10308.5|10327.9|10312.9|10332.9|10317.9|10323.5|10308.5|18
1638460200000|2021-12-02 15:50:00|10326.5|10311.5|10324.4|10309.4|10328.4|10313.4|10324.4|10309.4|4
1638460210000|2021-12-02 15:50:10|10325.8|10310.8|10322.4|10307.4|10325.8|10310.8|10321.4|10306.4|2
1638460220000|2021-12-02 15:50:20|10322.3|10307.3|10319.4|10304.4|10322.3|10307.3|10319.4|10304.4|3
1638460230000|2021-12-02 15:50:30|10319.8|10304.8|10319.8|10304.8|10319.8|10304.8|10319.8|10304.8|2
1638460240000|2021-12-02 15:50:40|10319.9|10304.9|10319.9|10304.9|10319.9|10304.9|10319.9|10304.9|0
1638460250000|2021-12-02 15:50:50|10319.4|10304.4|10319.4|10304.4|10319.4|10304.4|10319.4|10304.4|0
1638460260000|2021-12-02 15:51:00|10322.3|10307.3|10333.8|10318.8|10334.3|10319.3|10322.3|10307.3|24
1638460270000|2021-12-02 15:51:10|10337.3|10322.3|10349.8|10334.8|10350.3|10335.3|10337.3|10322.3|7
1638460280000|2021-12-02 15:51:20|10351.1|10336.1|10337.2|10322.2|10351.3|10336.3|10337.2|10322.2|11
1638460300000|2021-12-02 15:51:40|10336.3|10321.3|10335.3|10320.3|10336.3|10321.3|10335.3|10320.3|2
1638460310000|2021-12-02 15:51:50|10335.7|10320.7|10338.7|10323.7|10338.7|10323.7|10335.7|10320.7|5
1638460320000|2021-12-02 15:52:00|10339.3|10324.3|10338.3|10323.3|10339.3|10324.3|10338.3|10323.3|0
1638460330000|2021-12-02 15:52:10|10333.8|10318.8|10333.3|10318.3|10333.8|10318.8|10333.3|10318.3|3
1638460340000|2021-12-02 15:52:20|10336.3|10321.3|10336.3|10321.3|10336.3|10321.3|10336.3|10321.3|5
1638460350000|2021-12-02 15:52:30|10337.3|10322.3|10348.8|10333.8|10349.7|10334.7|10337.3|10322.3|5
1638460360000|2021-12-02 15:52:40|10349.2|10334.2|10346.8|10331.8|10351.7|10336.7|10346.8|10331.8|28
1638460370000|2021-12-02 15:52:50|10345.8|10330.8|10346.3|10331.3|10346.8|10331.8|10345.8|10330.8|1
1638460380000|2021-12-02 15:53:00|10344.9|10329.9|10344.3|10329.3|10344.9|10329.9|10343.8|10328.8|1
1638460410000|2021-12-02 15:53:30|10344.2|10329.2|10344.2|10329.2|10344.2|10329.2|10344.2|10329.2|0
1638460420000|2021-12-02 15:53:40|10343.7|10328.7|10342.7|10327.7|10344.2|10329.2|10342.7|10327.7|14
1638460430000|2021-12-02 15:53:50|10342.8|10327.8|10342.8|10327.8|10342.8|10327.8|10342.8|10327.8|2
1638460440000|2021-12-02 15:54:00|||||||||8
1638460450000|2021-12-02 15:54:10|||||||||4
1638460460000|2021-12-02 15:54:20|10344|10329|10355.7|10340.7|10355.7|10340.7|10344|10329|2
1638460470000|2021-12-02 15:54:30|10356.2|10341.2|10367.7|10352.7|10367.7|10352.7|10356.2|10341.2|6
1638460480000|2021-12-02 15:54:40|10364.7|10349.7|10365.7|10350.7|10365.7|10350.7|10364.7|10349.7|0
1638460490000|2021-12-02 15:54:50|10375.6|10360.6|10373.1|10358.1|10376.6|10361.6|10373.1|10358.1|58
1638460500000|2021-12-02 15:55:00|10372.6|10357.6|10372.6|10357.6|10372.6|10357.6|10372.6|10357.6|1
1638460510000|2021-12-02 15:55:10|10375.7|10360.7|10363.1|10348.1|10375.7|10360.7|10363.1|10348.1|11
1638460520000|2021-12-02 15:55:20|10362.1|10347.1|10375.6|10360.6|10375.6|10360.6|10362.1|10347.1|43
1638460530000|2021-12-02 15:55:30|10377.5|10362.5|10376.6|10361.6|10377.5|10362.5|10376.6|10361.6|3
1638460540000|2021-12-02 15:55:40|10377.5|10362.5|10377.5|10362.5|10377.5|10362.5|10377.5|10362.5|3
1638460560000|2021-12-02 15:56:00|||||||||1
1638460570000|2021-12-02 15:56:10|10369.6|10354.6|10369.6|10354.6|10369.6|10354.6|10369.6|10354.6|1
1638460580000|2021-12-02 15:56:20|10370|10355|10370.1|10355.1|10370.1|10355.1|10370|10355|1
1638460600000|2021-12-02 15:56:40|10369.7|10354.7|10369.6|10354.6|10369.7|10354.7|10369.6|10354.6|6
1638460610000|2021-12-02 15:56:50|10368.6|10353.6|10367.6|10352.6|10368.6|10353.6|10367.6|10352.6|0
1638460620000|2021-12-02 15:57:00|10368|10353|10368|10353|10368|10353|10368|10353|4
1638460630000|2021-12-02 15:57:10|||||||||1
1638460640000|2021-12-02 15:57:20|10368.9|10353.9|10379|10364|10379|10364|10368.9|10353.9|7
1638460650000|2021-12-02 15:57:30|10380.4|10365.4|10391.4|10376.4|10392.6|10377.6|10380.4|10365.4|27
1638460660000|2021-12-02 15:57:40|10391.8|10376.8|10392.8|10377.8|10392.8|10377.8|10390.3|10375.3|4
1638460670000|2021-12-02 15:57:50|10389.8|10374.8|10389.3|10374.3|10389.8|10374.8|10389.3|10374.3|1
1638460680000|2021-12-02 15:58:00|||||||||2
1638460690000|2021-12-02 15:58:10|10389.5|10374.5|10388.8|10373.8|10389.5|10374.5|10388.8|10373.8|4
1638460700000|2021-12-02 15:58:20|10388.9|10373.9|10389.4|10374.4|10389.4|10374.4|10388.9|10373.9|1
1638460710000|2021-12-02 15:58:30|10389.3|10374.3|10407.8|10392.8|10411.4|10396.4|10387.3|10372.3|11
1638460720000|2021-12-02 15:58:40|10407.9|10392.9|10402.3|10387.3|10407.9|10392.9|10400.3|10385.3|6
1638460730000|2021-12-02 15:58:50|||||||||1
1638460740000|2021-12-02 15:59:00|10402.4|10387.4|10418.3|10403.3|10418.3|10403.3|10402.4|10387.4|7
1638460750000|2021-12-02 15:59:10|10417.8|10402.8|10420.8|10405.8|10421.3|10406.3|10417.8|10402.8|4
1638460760000|2021-12-02 15:59:20|10419.9|10404.9|10418.3|10403.3|10419.9|10404.9|10418.3|10403.3|4
1638460770000|2021-12-02 15:59:30|10417.9|10402.9|10418.9|10403.9|10418.9|10403.9|10417.8|10402.8|0
1638460780000|2021-12-02 15:59:40|10419.3|10404.3|10419.3|10404.3|10419.3|10404.3|10417.8|10402.8|15
1638460790000|2021-12-02 15:59:50|10417.3|10402.3|10415.7|10400.7|10417.3|10402.3|10415.2|10400.2|6
1638460800000|2021-12-02 16:00:00|10415.2|10400.2|10420.6|10405.6|10421.2|10406.2|10415.2|10400.2|18
1638460810000|2021-12-02 16:00:10|10416.8|10401.8|10416.6|10401.6|10416.8|10401.8|10416.6|10401.6|1
1638460820000|2021-12-02 16:00:20|||||||||9
1638460830000|2021-12-02 16:00:30|10418.1|10403.1|10416.6|10401.6|10418.1|10403.1|10416.6|10401.6|3
1638460840000|2021-12-02 16:00:40|10416.1|10401.1|10421.6|10406.6|10421.6|10406.6|10416.1|10401.1|5
1638460850000|2021-12-02 16:00:50|10420.7|10405.7|10416.2|10401.2|10420.7|10405.7|10416.2|10401.2|6
1638460860000|2021-12-02 16:01:00|10416|10401|10424|10409|10424|10409|10415|10400|8
1638460870000|2021-12-02 16:01:10|10425|10410|10424.9|10409.9|10425|10410|10423.5|10408.5|0
1638460880000|2021-12-02 16:01:20|10425|10410|10432.3|10417.3|10433.8|10418.8|10425|10410|16
1638460890000|2021-12-02 16:01:30|10438.8|10423.8|10438.8|10423.8|10438.8|10423.8|10438.8|10423.8|7
1638460900000|2021-12-02 16:01:40|10438.9|10423.9|10438.9|10423.9|10438.9|10423.9|10438.9|10423.9|3
1638460910000|2021-12-02 16:01:50|10438|10423|10448.1|10433.1|10448.1|10433.1|10437.9|10422.9|10
1638460920000|2021-12-02 16:02:00|10447.2|10432.2|10447.2|10432.2|10456.7|10441.7|10446.7|10431.7|32
1638460930000|2021-12-02 16:02:10|10447.7|10432.7|10439.2|10424.2|10448.1|10433.1|10439.2|10424.2|1
1638460940000|2021-12-02 16:02:20|10438.7|10423.7|10435.7|10420.7|10438.7|10423.7|10435.7|10420.7|0
1638460950000|2021-12-02 16:02:30|10435.6|10420.6|10435.6|10420.6|10435.6|10420.6|10435.6|10420.6|2
1638460960000|2021-12-02 16:02:40|10429.6|10414.6|10426.2|10411.2|10429.6|10414.6|10425.6|10410.6|7
1638460970000|2021-12-02 16:02:50|10425.8|10410.8|10424.7|10409.7|10426.7|10411.7|10424.2|10409.2|0
1638460980000|2021-12-02 16:03:00|10425.1|10410.1|10429.4|10414.4|10437.8|10415.7|10425.1|10410.1|28
1638460990000|2021-12-02 16:03:10|10428.3|10413.3|10428.2|10413.2|10428.3|10413.3|10428.2|10413.2|0
1638461000000|2021-12-02 16:03:20|10428.4|10413.4|10421.5|10406.5|10429|10414|10421.5|10406.5|6
1638461010000|2021-12-02 16:03:30|10421.4|10406.4|10423.5|10408.5|10424|10409|10421.4|10406.4|2
1638461020000|2021-12-02 16:03:40|10423.9|10408.9|10423|10408|10424|10409|10423|10408|0
1638461030000|2021-12-02 16:03:50|10418.2|10403.2|10409.1|10394.1|10418.2|10403.2|10409.1|10394.1|5
1638461040000|2021-12-02 16:04:00|||||||||1
1638461050000|2021-12-02 16:04:10|10411.8|10396.8|10409.1|10394.1|10412.6|10397.6|10409.1|10394.1|13
1638461060000|2021-12-02 16:04:20|10408.6|10393.6|10409.5|10394.5|10409.6|10394.6|10406|10391|4
1638461070000|2021-12-02 16:04:30|10409|10394|10398.5|10383.5|10409.5|10394.5|10398.5|10383.5|3
1638461080000|2021-12-02 16:04:40|10399|10384|10414.1|10399.1|10414.1|10399.1|10399|10384|22
1638461090000|2021-12-02 16:04:50|10413.7|10398.7|10413.6|10398.6|10413.7|10398.7|10413.6|10398.6|0
1638461100000|2021-12-02 16:05:00|10413.1|10398.1|10400.1|10385.1|10413.1|10398.1|10400.1|10385.1|6
1638461110000|2021-12-02 16:05:10|||||||||3
1638461120000|2021-12-02 16:05:20|10400|10385|10397.5|10382.5|10400|10385|10397.1|10382.1|1
1638461130000|2021-12-02 16:05:30|10397.1|10382.1|10397|10382|10397.1|10382.1|10397|10382|0
1638461140000|2021-12-02 16:05:40|10398|10383|10398|10383|10398|10383|10398|10383|3
1638461150000|2021-12-02 16:05:50|10406.7|10391.7|10404.2|10389.2|10406.7|10391.7|10404.2|10389.2|16
1638461160000|2021-12-02 16:06:00|10406.2|10391.2|10405.7|10390.7|10406.2|10391.2|10405.7|10390.7|1
1638461170000|2021-12-02 16:06:10|10407.7|10392.7|10407.7|10392.7|10407.7|10392.7|10407.7|10392.7|5
1638461180000|2021-12-02 16:06:20|10407.6|10392.6|10408.1|10393.1|10408.1|10393.1|10407.6|10392.6|1
1638461190000|2021-12-02 16:06:30|10408|10393|10409.6|10394.6|10417.7|10394.6|10408|10390.5|7
1638461200000|2021-12-02 16:06:40|10409.5|10394.5|10417.5|10392.5|10417.5|10395|10409.5|10391.1|6
1638461210000|2021-12-02 16:06:50|10417.3|10392.3|10442.9|10405.4|10442.9|10411.1|10409.8|10391.1|11
1638461220000|2021-12-02 16:07:00|10436.2|10411.2|10437.6|10412.6|10442.9|10412.6|10435.1|10405.4|9
1638461230000|2021-12-02 16:07:10|10438.6|10413.6|10436.9|10421.9|10438.6|10421.9|10434.5|10413.6|6
1638461240000|2021-12-02 16:07:20|10437.4|10422.4|10439.9|10424.9|10439.9|10424.9|10437.4|10422.4|2
1638461250000|2021-12-02 16:07:30|10440.3|10425.3|10440.8|10425.8|10440.8|10425.8|10440.3|10425.3|4
1638461260000|2021-12-02 16:07:40|10441.3|10426.3|10438.7|10423.7|10441.7|10426.7|10438.2|10423.2|14
1638461270000|2021-12-02 16:07:50|10438.2|10423.2|10437.8|10422.8|10438.2|10423.2|10437.7|10422.7|3
1638461280000|2021-12-02 16:08:00|10436.8|10421.8|10432.2|10417.2|10436.8|10421.8|10432.2|10417.2|6
1638461290000|2021-12-02 16:08:10|10431.2|10416.2|10429.1|10414.1|10432.7|10417.7|10427.8|10412.8|6
1638461310000|2021-12-02 16:08:30|||||||||3
1638461320000|2021-12-02 16:08:40|10427.1|10412.1|10423.1|10408.1|10427.2|10412.2|10423.1|10408.1|13
1638461330000|2021-12-02 16:08:50|10423.6|10408.6|10423.7|10408.7|10423.7|10408.7|10423.6|10408.6|21
1638461340000|2021-12-02 16:09:00|10424.5|10409.5|10440.2|10425.2|10440.2|10425.2|10424.5|10409.5|9
1638461350000|2021-12-02 16:09:10|10440.3|10425.3|10443.7|10428.7|10445.8|10430.8|10440.3|10425.3|17
1638461360000|2021-12-02 16:09:20|10444.2|10429.2|10446.6|10431.6|10448.2|10433.2|10444.2|10429.2|20
1638461370000|2021-12-02 16:09:30|10446.7|10431.7|10446.7|10431.7|10446.7|10431.7|10446.7|10431.7|1
1638461380000|2021-12-02 16:09:40|10446.8|10431.8|10444.3|10429.3|10447.7|10432.7|10444.3|10429.3|3
1638461390000|2021-12-02 16:09:50|10439.9|10424.9|10428.8|10413.8|10440.3|10425.3|10428.8|10413.8|14
1638461400000|2021-12-02 16:10:00|10428.9|10413.9|10428.8|10413.8|10428.9|10413.9|10427.8|10412.8|6
1638461410000|2021-12-02 16:10:10|10428.7|10413.7|10428.8|10413.8|10428.8|10413.8|10428.7|10413.7|3
1638461420000|2021-12-02 16:10:20|10429.3|10414.3|10433.7|10418.7|10434.7|10419.7|10429.3|10414.3|8
1638461430000|2021-12-02 16:10:30|10433.6|10418.6|10439.7|10424.7|10442.2|10427.2|10433.6|10418.6|8
1638461440000|2021-12-02 16:10:40|10439.1|10424.1|10443|10428|10443.1|10428.1|10437.6|10422.6|7
1638461450000|2021-12-02 16:10:50|10451.2|10436.2|10457.5|10442.5|10459|10444|10451.2|10436.2|29
1638461460000|2021-12-02 16:11:00|10460|10445|10466.8|10451.8|10466.8|10451.8|10460|10445|15
1638461470000|2021-12-02 16:11:10|10466.4|10451.4|10466.4|10451.4|10466.4|10451.4|10466.4|10451.4|0
1638461480000|2021-12-02 16:11:20|10466.3|10451.3|10467.3|10452.3|10467.3|10452.3|10466.3|10451.3|5
1638461490000|2021-12-02 16:11:30|||||||||1
1638461500000|2021-12-02 16:11:40|10467.4|10452.4|10467.4|10452.4|10467.4|10452.4|10467.4|10452.4|5
1638461510000|2021-12-02 16:11:50|10467.5|10452.5|10465.9|10450.9|10467.5|10452.5|10465.9|10450.9|3
1638461520000|2021-12-02 16:12:00|10465.4|10450.4|10464.4|10449.4|10465.4|10450.4|10464.4|10449.4|1
1638461530000|2021-12-02 16:12:10|10463.9|10448.9|10464.4|10449.4|10464.4|10449.4|10463.9|10448.9|2
1638461540000|2021-12-02 16:12:20|10470.4|10455.4|10479.9|10464.9|10479.9|10464.9|10470.4|10455.4|18
1638461550000|2021-12-02 16:12:30|10480.4|10465.4|10484.6|10469.6|10486.4|10471.4|10479.9|10464.9|31
1638461560000|2021-12-02 16:12:40|10486|10471|10485.5|10470.5|10486.9|10471.9|10485.5|10470.5|10
1638461570000|2021-12-02 16:12:50|10486.4|10471.4|10484.9|10469.9|10486.5|10471.5|10484.9|10469.9|5
1638461580000|2021-12-02 16:13:00|10484|10469|10482.5|10467.5|10484|10469|10482.5|10467.5|2
1638461590000|2021-12-02 16:13:10|10483.5|10468.5|10483.5|10468.5|10483.5|10468.5|10483.5|10468.5|3
1638461600000|2021-12-02 16:13:20|10482.6|10467.6|10487.3|10472.3|10487.3|10472.3|10482.5|10467.5|4
1638461610000|2021-12-02 16:13:30|10487.4|10472.4|10490.4|10475.4|10490.4|10475.4|10487.4|10472.4|27
1638461620000|2021-12-02 16:13:40|10490.9|10475.9|10505.1|10490.1|10505.1|10490.1|10490.9|10475.9|9
1638461630000|2021-12-02 16:13:50|10508.4|10493.4|10494.8|10479.8|10508.4|10493.4|10494.8|10479.8|5
1638461640000|2021-12-02 16:14:00|10494.7|10479.7|10496.7|10481.7|10496.7|10481.7|10494.7|10479.7|5
1638461650000|2021-12-02 16:14:10|10498.4|10483.4|10499.7|10484.7|10499.7|10484.7|10498.4|10483.4|0
1638461660000|2021-12-02 16:14:20|10500.8|10485.8|10508.7|10493.7|10508.7|10493.7|10498.8|10483.8|32
1638461670000|2021-12-02 16:14:30|10509.6|10494.6|10512.7|10497.7|10512.8|10497.8|10509.6|10494.6|19
1638461680000|2021-12-02 16:14:40|10512.8|10497.8|10510.3|10495.3|10513|10498|10507.3|10492.3|29
1638461690000|2021-12-02 16:14:50|10511.5|10496.5|10500.4|10485.4|10511.5|10496.5|10500.4|10485.4|9
1638461700000|2021-12-02 16:15:00|10499.4|10484.4|10487.4|10462.4|10499.9|10484.9|10484.8|10462.4|23
1638461710000|2021-12-02 16:15:10|10487.8|10462.8|10486.9|10461.9|10487.8|10462.8|10486.5|10461.5|0
1638461720000|2021-12-02 16:15:20|10481.4|10466.4|10481.8|10466.8|10481.8|10466.8|10481.4|10466.4|3
1638461730000|2021-12-02 16:15:30|10481.3|10466.3|10478.4|10463.4|10481.3|10466.3|10478.4|10463.4|0
1638461740000|2021-12-02 16:15:40|10478.3|10463.3|10467.3|10452.3|10478.3|10463.3|10465.8|10450.8|7
1638461750000|2021-12-02 16:15:50|10466.8|10451.8|10467.3|10452.3|10467.3|10452.3|10466.8|10451.8|0
1638461760000|2021-12-02 16:16:00|10466.3|10451.3|10467.2|10452.2|10467.2|10452.2|10466.3|10451.3|10
1638461770000|2021-12-02 16:16:10|||||||||1
1638461780000|2021-12-02 16:16:20|10466.8|10451.8|10465.2|10450.2|10466.8|10451.8|10465.2|10450.2|3
1638461790000|2021-12-02 16:16:30|10463.9|10448.9|10480.6|10465.6|10481.1|10466.1|10463.2|10448.2|13
1638461810000|2021-12-02 16:16:50|10480.2|10465.2|10479.7|10464.7|10480.2|10465.2|10479.7|10464.7|0
1638461820000|2021-12-02 16:17:00|10479.2|10464.2|10481.7|10466.7|10482.2|10467.2|10479.2|10464.2|0
1638461830000|2021-12-02 16:17:10|10482.2|10467.2|10483.3|10468.3|10483.3|10468.3|10481.8|10466.8|0
1638461840000|2021-12-02 16:17:20|10484.2|10469.2|10490|10475|10490|10475|10484.2|10469.2|35
1638461850000|2021-12-02 16:17:30|10490.5|10475.5|10490|10475|10491|10476|10489.5|10474.5|10
1638461860000|2021-12-02 16:17:40|10488.6|10473.6|10488.1|10473.1|10488.6|10473.6|10487.1|10472.1|4
1638461870000|2021-12-02 16:17:50|10489.6|10474.6|10490|10475|10490.6|10475.6|10489.6|10474.6|4
1638461880000|2021-12-02 16:18:00|10489.5|10474.5|10491|10476|10491|10476|10489.5|10474.5|9
1638461890000|2021-12-02 16:18:10|10490.1|10475.1|10491.6|10476.6|10491.6|10476.6|10486|10471|9
1638461900000|2021-12-02 16:18:20|10491.4|10476.4|10496.5|10481.5|10496.5|10481.5|10487.6|10472.6|14
1638461910000|2021-12-02 16:18:30|10497.4|10482.4|10506.9|10491.9|10510.8|10495.8|10497.4|10482.4|12
1638461920000|2021-12-02 16:18:40|10507.5|10492.5|10508.3|10493.3|10508.3|10493.3|10504.4|10489.4|8
1638461930000|2021-12-02 16:18:50|10509.4|10494.4|10509.4|10494.4|10509.4|10494.4|10509.4|10494.4|0
1638461940000|2021-12-02 16:19:00|10508.9|10493.9|10504.9|10489.9|10508.9|10493.9|10504.4|10489.4|5
1638461950000|2021-12-02 16:19:10|10501.5|10486.5|10500.5|10485.5|10501.5|10486.5|10500|10485|2
1638461960000|2021-12-02 16:19:20|10500.1|10485.1|10504.5|10489.5|10504.5|10489.5|10500.1|10485.1|7
1638461970000|2021-12-02 16:19:30|10506|10491|10506.9|10491.9|10508.9|10493.9|10506|10491|4
1638461980000|2021-12-02 16:19:40|10506.5|10491.5|10500.1|10485.1|10506.5|10491.5|10500.1|10485.1|28
1638461990000|2021-12-02 16:19:50|10500|10485|10501.5|10486.5|10501.5|10486.5|10500|10485|7
1638462000000|2021-12-02 16:20:00|10506.9|10491.9|10506.4|10491.4|10508.4|10493.4|10506.4|10491.4|4
1638462010000|2021-12-02 16:20:10|10506.9|10491.9|10518.3|10503.3|10520.8|10505.8|10506.9|10491.9|12
1638462020000|2021-12-02 16:20:20|10518.1|10503.1|10515.8|10500.8|10519.3|10504.3|10515.3|10500.3|9
1638462030000|2021-12-02 16:20:30|10513.1|10498.1|10502.8|10487.8|10513.1|10498.1|10500.4|10485.4|19
1638462040000|2021-12-02 16:20:40|10502.9|10487.9|10495.9|10480.9|10502.9|10487.9|10495.4|10480.4|7
1638462050000|2021-12-02 16:20:50|10496.3|10481.3|10494|10479|10497.9|10482.9|10493.9|10478.9|2
1638462060000|2021-12-02 16:21:00|10491.5|10476.5|10487.7|10472.7|10491.5|10476.5|10487.7|10472.7|5
1638462070000|2021-12-02 16:21:10|10486.7|10471.7|10477.8|10452.8|10486.7|10471.7|10473.7|10452.8|2
1638462080000|2021-12-02 16:21:20|10477.1|10452.1|10464.1|10449.1|10477.1|10452.2|10463.7|10448.7|2
1638462090000|2021-12-02 16:21:30|10464.2|10449.2|10462.8|10447.8|10464.2|10449.2|10459.8|10444.8|16
1638462120000|2021-12-02 16:22:00|10464.2|10449.2|10471.2|10456.2|10472.2|10457.2|10464.2|10449.2|9
1638462130000|2021-12-02 16:22:10|10470.8|10455.8|10466.2|10451.2|10470.8|10455.8|10466.2|10451.2|3
1638462140000|2021-12-02 16:22:20|10466.1|10451.1|10466.1|10451.1|10466.1|10451.1|10466.1|10451.1|1
1638462150000|2021-12-02 16:22:30|10465.1|10450.1|10465.1|10450.1|10465.1|10450.1|10465.1|10450.1|0
1638462170000|2021-12-02 16:22:50|10464.1|10449.1|10461.6|10446.6|10464.1|10449.1|10461.6|10446.6|1
1638462180000|2021-12-02 16:23:00|10460.4|10422.9|10460.4|10422.9|10460.4|10422.9|10460.4|10422.9|45
1638462190000|2021-12-02 16:23:10|10459.5|10422|10457.6|10432.6|10459.5|10432.6|10457.6|10422|0
1638462200000|2021-12-02 16:23:20|10450.8|10435.8|10440.8|10425.8|10450.8|10435.8|10440.8|10425.8|2
1638462210000|2021-12-02 16:23:30|10440.3|10425.3|10439.2|10424.2|10444.3|10429.3|10439.2|10424.2|7
1638462220000|2021-12-02 16:23:40|10435.7|10420.7|10427.7|10412.7|10435.7|10420.7|10427.7|10412.7|4
1638462230000|2021-12-02 16:23:50|10427.3|10412.3|10424|10409|10427.3|10412.3|10423.5|10408.5|20
1638462240000|2021-12-02 16:24:00|10423.1|10408.1|10418.5|10403.5|10423.1|10408.1|10417.4|10402.4|8
1638462250000|2021-12-02 16:24:10|10417|10402|10417|10402|10417|10402|10417|10402|3
1638462270000|2021-12-02 16:24:30|10416.5|10401.5|10416.5|10401.5|10416.5|10401.5|10416.5|10401.5|2
1638462280000|2021-12-02 16:24:40|10415.1|10400.1|10410|10395|10415.1|10400.1|10410|10395|4
1638462290000|2021-12-02 16:24:50|10409.5|10394.5|10397.1|10382.1|10409.5|10394.5|10397.1|10382.1|6
1638462300000|2021-12-02 16:25:00|10403|10388|10404.7|10389.7|10406|10391|10403|10388|14
1638462310000|2021-12-02 16:25:10|10404.6|10389.6|10404.6|10389.6|10404.6|10389.6|10404.6|10389.6|0
1638462320000|2021-12-02 16:25:20|10403.6|10388.6|10403.6|10388.6|10403.6|10388.6|10403.6|10388.6|1
1638462340000|2021-12-02 16:25:40|10403.1|10388.1|10403.1|10388.1|10403.1|10388.1|10403.1|10388.1|4
1638462360000|2021-12-02 16:26:00|10403.2|10388.2|10406.1|10391.1|10408.5|10393.5|10403.1|10388.1|7
1638462370000|2021-12-02 16:26:10|10412.7|10397.7|10416.7|10401.7|10417.2|10402.2|10412.7|10397.7|3
1638462380000|2021-12-02 16:26:20|10417.2|10402.2|10417.2|10402.2|10417.2|10402.2|10417.2|10402.2|1
1638462390000|2021-12-02 16:26:30|||||||||1
1638462400000|2021-12-02 16:26:40|10417.7|10402.7|10417.7|10402.7|10417.7|10402.7|10417.7|10402.7|1
1638462410000|2021-12-02 16:26:50|10417.8|10402.8|10418.2|10403.2|10418.7|10403.7|10417.8|10402.8|1
1638462420000|2021-12-02 16:27:00|10418.1|10403.1|10418.1|10403.1|10424.6|10409.6|10418.1|10403.1|10
1638462430000|2021-12-02 16:27:10|||||||||1
1638462440000|2021-12-02 16:27:20|10419.1|10404.1|10418.1|10403.1|10419.1|10404.1|10418.1|10403.1|1
1638462450000|2021-12-02 16:27:30|10419|10404|10418.1|10403.1|10419|10404|10418.1|10403.1|1
1638462480000|2021-12-02 16:28:00|10418.6|10403.6|10418.6|10403.6|10418.6|10403.6|10418.6|10403.6|0
1638462500000|2021-12-02 16:28:20|10420.4|10405.4|10420.6|10405.6|10420.6|10405.6|10420.4|10405.4|1
1638462510000|2021-12-02 16:28:30|10419.1|10404.1|10419.1|10404.1|10419.1|10404.1|10419.1|10404.1|2
1638462540000|2021-12-02 16:29:00|10417.2|10402.2|10417.2|10402.2|10417.2|10402.2|10417.2|10402.2|19
1638462550000|2021-12-02 16:29:10|10410.6|10395.6|10409.6|10394.6|10410.6|10395.6|10409.6|10394.6|18
1638462560000|2021-12-02 16:29:20|||||||||1
1638462570000|2021-12-02 16:29:30|10409.1|10394.1|10407.7|10392.7|10409.6|10394.6|10407.7|10392.7|1
1638462590000|2021-12-02 16:29:50|10408.1|10393.1|10404.7|10389.7|10408.1|10393.1|10404.7|10389.7|7
1638462600000|2021-12-02 16:30:00|10404.2|10389.2|10398|10383|10404.2|10389.2|10398|10383|15
1638462610000|2021-12-02 16:30:10|10398.4|10383.4|10398.2|10383.2|10398.4|10383.4|10397.6|10382.6|0
1638462620000|2021-12-02 16:30:20|10397.7|10382.7|10397.7|10382.7|10397.7|10382.7|10397.7|10382.7|2
1638462630000|2021-12-02 16:30:30|10396.6|10381.6|10411.3|10396.3|10411.3|10396.3|10396.1|10381.1|2
1638462640000|2021-12-02 16:30:40|10411.1|10396.1|10411.1|10396.1|10411.5|10396.5|10411.1|10396.1|3
1638462650000|2021-12-02 16:30:50|10411.4|10396.4|10414.1|10399.1|10415.9|10400.9|10411.4|10396.4|4
1638462660000|2021-12-02 16:31:00|10413.6|10398.6|10413.1|10398.1|10413.6|10398.6|10413.1|10398.1|0
1638462670000|2021-12-02 16:31:10|10413.6|10398.6|10413.6|10398.6|10413.6|10398.6|10413.6|10398.6|0
1638462680000|2021-12-02 16:31:20|10410.2|10395.2|10410.2|10395.2|10410.2|10395.2|10410.2|10395.2|3
1638462690000|2021-12-02 16:31:30|||||||||2
1638462700000|2021-12-02 16:31:40|10410.1|10395.1|10410.1|10395.1|10410.1|10395.1|10410.1|10395.1|0
1638462720000|2021-12-02 16:32:00|10410.6|10395.6|10412.6|10397.6|10412.6|10397.6|10410.6|10395.6|3
1638462730000|2021-12-02 16:32:10|10412.5|10397.5|10412.5|10397.5|10412.5|10397.5|10412.5|10397.5|2
1638462760000|2021-12-02 16:32:40|10412.4|10397.4|10411|10396|10412.4|10397.4|10409.5|10394.5|5
1638462770000|2021-12-02 16:32:50|10409.9|10394.9|10408.4|10393.4|10409.9|10394.9|10408.4|10393.4|1
1638462780000|2021-12-02 16:33:00|10413.7|10398.7|10414.7|10399.7|10414.7|10399.7|10413.7|10398.7|4
1638462790000|2021-12-02 16:33:10|10414.8|10399.8|10414.8|10399.8|10414.8|10399.8|10414.8|10399.8|0
1638462810000|2021-12-02 16:33:30|10420|10405|10438.9|10423.9|10438.9|10423.9|10420|10405|21
1638462820000|2021-12-02 16:33:40|||||||||1
1638462830000|2021-12-02 16:33:50|10440.2|10425.2|10438.4|10413.4|10441.4|10426.4|10434.9|10413.4|19
1638462840000|2021-12-02 16:34:00|10432.4|10417.4|10429.1|10414.1|10434.9|10419.9|10427.8|10412.8|8
1638462850000|2021-12-02 16:34:10|10428.8|10413.8|10416.2|10401.2|10428.8|10413.8|10416.2|10401.2|7
1638462870000|2021-12-02 16:34:30|10415.7|10400.7|10415.8|10400.8|10415.8|10400.8|10415.7|10400.7|1
1638462900000|2021-12-02 16:35:00|10414|10399|10413.9|10398.9|10415.8|10400.8|10413.9|10398.9|1
1638462930000|2021-12-02 16:35:30|10413.8|10398.8|10408.3|10393.3|10413.8|10398.8|10408.3|10393.3|4
1638462940000|2021-12-02 16:35:40|10407.2|10392.2|10400.3|10385.3|10407.2|10392.2|10400.3|10385.3|3
1638462950000|2021-12-02 16:35:50|10400.8|10385.8|10409.8|10394.8|10409.8|10394.8|10400.8|10385.8|6
1638462960000|2021-12-02 16:36:00|10410.8|10395.8|10409.7|10394.7|10410.8|10395.8|10409.7|10394.7|2
1638462980000|2021-12-02 16:36:20|10410|10395|10412.1|10397.1|10413.6|10398.6|10410|10395|3
1638462990000|2021-12-02 16:36:30|10411.7|10396.7|10411.7|10396.7|10411.7|10396.7|10411.7|10396.7|0
1638463000000|2021-12-02 16:36:40|10411.3|10396.3|10411.7|10396.7|10411.7|10396.7|10411.2|10396.2|2
1638463010000|2021-12-02 16:36:50|10407.8|10392.8|10406.8|10391.8|10407.8|10392.8|10406.8|10391.8|4
1638463030000|2021-12-02 16:37:10|||||||||1
1638463040000|2021-12-02 16:37:20|||||||||2
1638463050000|2021-12-02 16:37:30|||||||||1
1638463060000|2021-12-02 16:37:40|10406.2|10391.2|10405.7|10390.7|10406.7|10391.7|10405.7|10390.7|5
1638463070000|2021-12-02 16:37:50|10405.8|10390.8|10407.7|10392.7|10407.7|10392.7|10405.8|10390.8|2
1638463080000|2021-12-02 16:38:00|10412|10397|10412|10397|10412|10397|10412|10397|4
1638463090000|2021-12-02 16:38:10|10412.1|10397.1|10416.1|10401.1|10416.1|10401.1|10412.1|10397.1|3
1638463110000|2021-12-02 16:38:30|10416.2|10401.2|10414.7|10399.7|10416.2|10401.2|10414.7|10399.7|1
1638463120000|2021-12-02 16:38:40|10415.2|10400.2|10415.2|10400.2|10415.2|10400.2|10415.2|10400.2|0
1638463140000|2021-12-02 16:39:00|10414.2|10399.2|10414.2|10399.2|10414.2|10399.2|10414.2|10399.2|1
1638463170000|2021-12-02 16:39:30|10413.9|10398.9|10411.2|10396.2|10413.9|10398.9|10410.7|10395.7|7
1638463190000|2021-12-02 16:39:50|10410.2|10395.2|10410.2|10395.2|10410.2|10395.2|10410.2|10395.2|0
1638463200000|2021-12-02 16:40:00|10409.7|10394.7|10409.7|10394.7|10409.7|10394.7|10409.7|10394.7|0
1638463210000|2021-12-02 16:40:10|10409.6|10394.6|10414.2|10399.2|10414.2|10399.2|10408.7|10393.7|12
1638463220000|2021-12-02 16:40:20|10414.3|10399.3|10420|10405|10420|10405|10414.3|10399.3|9
1638463230000|2021-12-02 16:40:30|10420.2|10405.2|10416.7|10401.7|10421.2|10406.2|10416.7|10401.7|8
1638463250000|2021-12-02 16:40:50|||||||||2
1638463260000|2021-12-02 16:41:00|10414.7|10399.7|10414.7|10399.7|10414.7|10399.7|10414.7|10399.7|2
1638463280000|2021-12-02 16:41:20|10412.5|10397.5|10416.2|10401.2|10416.7|10401.7|10412.5|10397.5|4
1638463290000|2021-12-02 16:41:30|10414.9|10399.9|10414.7|10399.7|10414.9|10399.9|10414.7|10399.7|0
1638463300000|2021-12-02 16:41:40|10411.7|10396.7|10411.7|10396.7|10411.7|10396.7|10411.7|10396.7|1
1638463310000|2021-12-02 16:41:50|10412.7|10397.7|10412.7|10397.7|10412.7|10397.7|10412.7|10397.7|0
1638463320000|2021-12-02 16:42:00|||||||||1
1638463330000|2021-12-02 16:42:10|||||||||1
1638463340000|2021-12-02 16:42:20|10414|10399|10412.2|10397.2|10414|10399|10412.2|10397.2|4
1638463350000|2021-12-02 16:42:30|||||||||2
1638463370000|2021-12-02 16:42:50|||||||||2
1638463390000|2021-12-02 16:43:10|||||||||1
1638463410000|2021-12-02 16:43:30|10411.5|10396.5|10399.2|10384.2|10411.5|10396.5|10399.2|10384.2|2
1638463420000|2021-12-02 16:43:40|10398.8|10383.8|10398.6|10383.6|10398.8|10383.8|10398.6|10383.6|0
1638463430000|2021-12-02 16:43:50|10398.7|10383.7|10399.1|10384.1|10401.6|10386.6|10398.7|10383.7|19
1638463440000|2021-12-02 16:44:00|10400.6|10385.6|10396.7|10381.7|10400.6|10385.6|10396.7|10381.7|2
1638463450000|2021-12-02 16:44:10|10396.2|10381.2|10397.3|10382.3|10397.3|10382.3|10396.2|10381.2|6
1638463460000|2021-12-02 16:44:20|10397.7|10382.7|10402.6|10387.6|10402.6|10387.6|10397.7|10382.7|5
1638463470000|2021-12-02 16:44:30|10402.7|10387.7|10404.2|10389.2|10404.2|10389.2|10402.7|10387.7|0
1638463490000|2021-12-02 16:44:50|10404.3|10389.3|10404.3|10389.3|10404.3|10389.3|10404.3|10389.3|2
1638463500000|2021-12-02 16:45:00|10405.2|10390.2|10402.2|10387.2|10407.7|10392.7|10402.2|10387.2|12
1638463510000|2021-12-02 16:45:10|10398.6|10383.6|10381.8|10366.8|10398.6|10383.6|10381.8|10366.8|25
1638463520000|2021-12-02 16:45:20|10382.3|10367.3|10382.3|10367.3|10382.3|10367.3|10381.8|10366.8|3
1638463530000|2021-12-02 16:45:30|10381.8|10366.8|10386.3|10371.3|10386.3|10371.3|10381.8|10366.8|5
1638463540000|2021-12-02 16:45:40|10384.9|10369.9|10384.9|10369.9|10384.9|10369.9|10384.9|10369.9|0
1638463550000|2021-12-02 16:45:50|10385.2|10370.2|10389.8|10374.8|10390.3|10375.3|10385.2|10370.2|4
1638463560000|2021-12-02 16:46:00|10387.5|10372.5|10386.7|10371.7|10387.5|10372.5|10386.7|10371.7|1
1638463570000|2021-12-02 16:46:10|||||||||1
1638463580000|2021-12-02 16:46:20|10386.2|10371.2|10386.2|10371.2|10386.2|10371.2|10386.2|10371.2|1
1638463590000|2021-12-02 16:46:30|10386.3|10371.3|10387.2|10372.2|10387.2|10372.2|10386.3|10371.3|2
1638463600000|2021-12-02 16:46:40|10386.8|10371.8|10387.2|10372.2|10387.2|10372.2|10386.7|10371.7|1
1638463610000|2021-12-02 16:46:50|10386.8|10371.8|10386.8|10371.8|10386.8|10371.8|10386.8|10371.8|0
1638463620000|2021-12-02 16:47:00|10386.3|10371.3|10385.8|10370.8|10386.3|10371.3|10385.8|10370.8|0
1638463630000|2021-12-02 16:47:10|10387.3|10372.3|10391.9|10376.9|10391.9|10376.9|10387.3|10372.3|5
1638463640000|2021-12-02 16:47:20|10398.4|10373.4|10396.9|10381.9|10398.4|10381.9|10396|10373.4|1
1638463650000|2021-12-02 16:47:30|10396|10381|10395.9|10380.9|10396|10381|10395.9|10380.9|0
1638463660000|2021-12-02 16:47:40|||||||||1
1638463670000|2021-12-02 16:47:50|10395.8|10380.8|10395.8|10380.8|10395.8|10380.8|10395.8|10380.8|1
1638463680000|2021-12-02 16:48:00|10398.8|10383.8|10398.8|10383.8|10398.8|10383.8|10398.8|10383.8|0
1638463690000|2021-12-02 16:48:10|||||||||2
1638463700000|2021-12-02 16:48:20|10397.8|10382.8|10398.8|10383.8|10398.8|10383.8|10397.8|10382.8|1
1638463710000|2021-12-02 16:48:30|10398.3|10383.3|10398.3|10383.3|10398.8|10383.8|10397.8|10382.8|0
1638463720000|2021-12-02 16:48:40|10398.2|10383.2|10397.7|10382.7|10398.2|10383.2|10397.7|10382.7|1
1638463730000|2021-12-02 16:48:50|10403.7|10388.7|10410.8|10395.8|10411.2|10396.2|10403.7|10388.7|7
1638463760000|2021-12-02 16:49:20|10410.7|10395.7|10410.7|10395.7|10410.7|10395.7|10410.7|10395.7|3
1638463770000|2021-12-02 16:49:30|10410.8|10395.8|10410.6|10395.6|10410.8|10395.8|10410.6|10395.6|10
1638463800000|2021-12-02 16:50:00|||||||||3
1638463860000|2021-12-02 16:51:00|10409.7|10394.7|10409.6|10394.6|10409.7|10394.7|10409.6|10394.6|0
1638463870000|2021-12-02 16:51:10|10409.7|10394.7|10409.7|10394.7|10409.7|10394.7|10409.7|10394.7|1
1638463880000|2021-12-02 16:51:20|10407.4|10392.4|10405.2|10390.2|10407.4|10392.4|10405.2|10390.2|5
1638463890000|2021-12-02 16:51:30|10405.1|10390.1|10405.1|10390.1|10405.1|10390.1|10405.1|10390.1|3
1638463900000|2021-12-02 16:51:40|10405.2|10390.2|10408.6|10393.6|10408.6|10393.6|10405.2|10390.2|5
1638463920000|2021-12-02 16:52:00|10408.7|10393.7|10408.7|10393.7|10408.7|10393.7|10408.7|10393.7|0
1638463940000|2021-12-02 16:52:20|10413.2|10398.2|10413.6|10398.6|10413.6|10398.6|10413.2|10398.2|1
1638463950000|2021-12-02 16:52:30|10413.7|10398.7|10414.7|10399.7|10416.7|10401.7|10413.7|10398.7|2
1638463960000|2021-12-02 16:52:40|10414.2|10399.2|10414.2|10399.2|10414.2|10399.2|10414.2|10399.2|3
1638463970000|2021-12-02 16:52:50|10413.7|10398.7|10413.2|10398.2|10413.7|10398.7|10413.2|10398.2|1
1638463980000|2021-12-02 16:53:00|10413.7|10398.7|10412.7|10397.7|10413.7|10398.7|10412.7|10397.7|2
1638464040000|2021-12-02 16:54:00|10410.7|10395.7|10410.7|10395.7|10410.7|10395.7|10410.7|10395.7|4
1638464050000|2021-12-02 16:54:10|10408.2|10393.2|10408.2|10393.2|10408.2|10393.2|10408.2|10393.2|0
1638464060000|2021-12-02 16:54:20|10408.1|10393.1|10408.1|10393.1|10408.1|10393.1|10408.1|10393.1|1
1638464070000|2021-12-02 16:54:30|10408.2|10393.2|10408.2|10393.2|10408.2|10393.2|10408.2|10393.2|3
1638464080000|2021-12-02 16:54:40|10408.7|10393.7|10408.7|10393.7|10408.7|10393.7|10408.7|10393.7|0
1638464100000|2021-12-02 16:55:00|10409.6|10394.6|10409.7|10394.7|10409.7|10394.7|10409.6|10394.6|103
1638464110000|2021-12-02 16:55:10|10408.6|10393.6|10408.6|10393.6|10408.6|10393.6|10408.6|10393.6|1
1638464130000|2021-12-02 16:55:30|10409.1|10394.1|10409.1|10394.1|10409.1|10394.1|10409.1|10394.1|0
1638464150000|2021-12-02 16:55:50|||||||||2
1638464160000|2021-12-02 16:56:00|10407.6|10392.6|10406.6|10391.6|10407.6|10392.6|10406.6|10391.6|1
1638464170000|2021-12-02 16:56:10|10406.7|10391.7|10403.6|10388.6|10406.7|10391.7|10400.2|10385.2|7
1638464180000|2021-12-02 16:56:20|10403.7|10388.7|10403.2|10388.2|10404.1|10389.1|10403.2|10388.2|5
1638464190000|2021-12-02 16:56:30|10403.4|10388.4|10407.6|10392.6|10408.1|10393.1|10403.4|10388.4|2
1638464200000|2021-12-02 16:56:40|10408.1|10393.1|10410.2|10395.2|10410.2|10395.2|10408.1|10393.1|0
1638464250000|2021-12-02 16:57:30|||||||||1
1638464260000|2021-12-02 16:57:40|10404.2|10389.2|10403.7|10388.7|10404.2|10389.2|10403.7|10388.7|3
1638464270000|2021-12-02 16:57:50|||||||||1
1638464280000|2021-12-02 16:58:00|10402.7|10387.7|10408.7|10393.7|10408.7|10393.7|10402.7|10387.7|9
1638464290000|2021-12-02 16:58:10|10409.2|10394.2|10408.7|10393.7|10409.2|10394.2|10408.7|10393.7|0
1638464310000|2021-12-02 16:58:30|10406.7|10391.7|10406.8|10391.8|10407.2|10392.2|10406.2|10391.2|1
1638464320000|2021-12-02 16:58:40|10406.7|10391.7|10417.1|10402.1|10417.1|10402.1|10406.7|10391.7|5
1638464330000|2021-12-02 16:58:50|10414.7|10399.7|10414.7|10399.7|10414.7|10399.7|10414.7|10399.7|0
1638464340000|2021-12-02 16:59:00|||||||||1
1638464350000|2021-12-02 16:59:10|10414.5|10399.5|10415.2|10400.2|10415.6|10400.6|10411.8|10396.8|11
1638464360000|2021-12-02 16:59:20|10413.7|10398.7|10414.2|10399.2|10414.2|10399.2|10413.7|10398.7|0
1638464370000|2021-12-02 16:59:30|10414.7|10399.7|10414.7|10399.7|10414.7|10399.7|10414.7|10399.7|6
1638464380000|2021-12-02 16:59:40|10414.3|10399.3|10414.7|10399.7|10414.7|10399.7|10414.3|10399.3|0
1638464390000|2021-12-02 16:59:50|10414.3|10399.3|10413.7|10398.7|10414.3|10399.3|10413.7|10398.7|4
1638464400000|2021-12-02 17:00:00|10413.6|10398.6|10413.6|10398.6|10413.6|10398.6|10413.6|10398.6|1
1638464410000|2021-12-02 17:00:10|||||||||1
1638464430000|2021-12-02 17:00:30|10413.2|10398.2|10413.6|10398.6|10413.6|10398.6|10413.2|10398.2|2
1638464440000|2021-12-02 17:00:40|||||||||3
1638464450000|2021-12-02 17:00:50|10418.2|10403.2|10422.7|10407.7|10423.2|10408.2|10418.2|10403.2|5
1638464460000|2021-12-02 17:01:00|10422.2|10407.2|10422.2|10407.2|10423.2|10408.2|10422.2|10407.2|0
1638464470000|2021-12-02 17:01:10|||||||||1
1638464480000|2021-12-02 17:01:20|10421.9|10406.9|10421.1|10406.1|10421.9|10406.9|10419.7|10404.7|7
1638464490000|2021-12-02 17:01:30|||||||||4
1638464510000|2021-12-02 17:01:50|10421.7|10406.7|10426.2|10411.2|10426.2|10411.2|10421.7|10406.7|2
1638464520000|2021-12-02 17:02:00|10427.2|10412.2|10431.1|10416.1|10431.1|10416.1|10427.2|10412.2|3
1638464530000|2021-12-02 17:02:10|10432.1|10417.1|10436.2|10421.2|10436.2|10421.2|10432.1|10417.1|3
1638464540000|2021-12-02 17:02:20|||||||||3
1638464550000|2021-12-02 17:02:30|||||||||2
1638464570000|2021-12-02 17:02:50|10439.7|10424.7|10439.7|10424.7|10440.7|10425.7|10438.8|10423.8|10
1638464580000|2021-12-02 17:03:00|10439.8|10424.8|10439.8|10424.8|10439.8|10424.8|10439.8|10424.8|1
1638464590000|2021-12-02 17:03:10|10439.7|10424.7|10439.7|10424.7|10440.2|10425.2|10439.2|10424.2|1
1638464640000|2021-12-02 17:04:00|||||||||1
1638464650000|2021-12-02 17:04:10|||||||||1
1638464660000|2021-12-02 17:04:20|10439.3|10424.3|10450.7|10435.7|10450.7|10435.7|10435.5|10420.5|11
1638464670000|2021-12-02 17:04:30|10451.2|10436.2|10452.3|10437.3|10453.3|10438.3|10451.2|10436.2|3
1638464690000|2021-12-02 17:04:50|10450.8|10435.8|10449.8|10434.8|10451.7|10436.7|10449.8|10434.8|2
1638464700000|2021-12-02 17:05:00|10449.3|10434.3|10441.8|10426.8|10449.3|10434.3|10441.8|10426.8|8
1638464710000|2021-12-02 17:05:10|10441.3|10426.3|10440.3|10425.3|10441.8|10426.8|10440.3|10425.3|2
1638464720000|2021-12-02 17:05:20|10439|10424|10439.3|10424.3|10439.7|10424.7|10438.9|10423.9|6
1638464730000|2021-12-02 17:05:30|10437.9|10422.9|10439.3|10424.3|10439.3|10424.3|10437.8|10422.8|2
1638464740000|2021-12-02 17:05:40|10439.7|10424.7|10441.1|10426.1|10441.1|10426.1|10439.7|10424.7|1
1638464750000|2021-12-02 17:05:50|10440.3|10425.3|10440.2|10425.2|10440.3|10425.3|10440.2|10425.2|0
1638464760000|2021-12-02 17:06:00|10439.7|10424.7|10441.6|10426.6|10441.6|10426.6|10439.2|10424.2|2
1638464770000|2021-12-02 17:06:10|10441.8|10426.8|10442.3|10427.3|10442.3|10427.3|10441.8|10426.8|1
1638464780000|2021-12-02 17:06:20|10442.7|10427.7|10442.8|10427.8|10442.8|10427.8|10442.7|10427.7|0
1638464800000|2021-12-02 17:06:40|||||||||2
1638464810000|2021-12-02 17:06:50|10439.3|10424.3|10439.3|10424.3|10439.3|10424.3|10438.8|10423.8|1
1638464830000|2021-12-02 17:07:10|10438.8|10423.8|10438.8|10423.8|10439.2|10424.2|10438.8|10423.8|0
1638464840000|2021-12-02 17:07:20|10438.3|10423.3|10443.8|10428.8|10443.8|10428.8|10438.3|10423.3|8
1638464850000|2021-12-02 17:07:30|10443.3|10428.3|10443.7|10428.7|10443.7|10428.7|10443.3|10428.3|1
1638464860000|2021-12-02 17:07:40|10443.8|10428.8|10443.8|10428.8|10443.8|10428.8|10443.8|10428.8|0
1638464890000|2021-12-02 17:08:10|||||||||2
1638464910000|2021-12-02 17:08:30|10443.3|10428.3|10443.8|10428.8|10443.8|10428.8|10443.3|10428.3|1
1638464920000|2021-12-02 17:08:40|||||||||1
1638464930000|2021-12-02 17:08:50|10451.8|10436.8|10455.2|10440.2|10456.2|10441.2|10451.8|10436.8|10
1638464940000|2021-12-02 17:09:00|10455.7|10440.7|10455.7|10440.7|10455.7|10440.7|10455.7|10440.7|2
1638464970000|2021-12-02 17:09:30|10455.6|10440.6|10459.6|10444.6|10460.1|10445.1|10455.6|10440.6|2
1638464990000|2021-12-02 17:09:50|10459.4|10444.4|10459.6|10444.6|10459.6|10444.6|10455.1|10440.1|6
1638465000000|2021-12-02 17:10:00|10459.1|10444.1|10456.1|10441.1|10459.1|10444.1|10456.1|10441.1|4
1638465010000|2021-12-02 17:10:10|10457.5|10442.5|10457.5|10442.5|10457.5|10442.5|10457.5|10442.5|3
1638465020000|2021-12-02 17:10:20|10456.6|10441.6|10458.6|10443.6|10458.6|10443.6|10456.6|10441.6|2
1638465030000|2021-12-02 17:10:30|10459.1|10444.1|10459.1|10444.1|10459.1|10444.1|10459.1|10444.1|3
1638465040000|2021-12-02 17:10:40|10459.6|10444.6|10459.6|10444.6|10459.6|10444.6|10459.6|10444.6|2
1638465050000|2021-12-02 17:10:50|10457.1|10442.1|10458.1|10443.1|10458.1|10443.1|10457.1|10442.1|3
1638465070000|2021-12-02 17:11:10|10464.1|10449.1|10465.6|10450.6|10465.6|10450.6|10464.1|10449.1|9
1638465080000|2021-12-02 17:11:20|10466.1|10451.1|10469.5|10454.5|10470.1|10455.1|10466.1|10451.1|8
1638465090000|2021-12-02 17:11:30|10468.5|10453.5|10466.5|10451.5|10468.5|10453.5|10466.5|10451.5|1
1638465100000|2021-12-02 17:11:40|10466.6|10451.6|10467|10452|10467|10452|10466.6|10451.6|2
1638465110000|2021-12-02 17:11:50|10466.6|10451.6|10466.6|10451.6|10466.6|10451.6|10466.6|10451.6|0
1638465120000|2021-12-02 17:12:00|10467|10452|10467|10452|10467|10452|10467|10452|0
1638465130000|2021-12-02 17:12:10|10466|10451|10466.5|10451.5|10466.5|10451.5|10466|10451|1
1638465150000|2021-12-02 17:12:30|10467|10452|10467|10452|10467|10452|10467|10452|0
1638465160000|2021-12-02 17:12:40|||||||||3
1638465170000|2021-12-02 17:12:50|10467.7|10452.7|10471.6|10456.6|10472|10457|10467.7|10452.7|1
1638465180000|2021-12-02 17:13:00|10471.5|10456.5|10468|10453|10471.5|10456.5|10468|10453|5
1638465190000|2021-12-02 17:13:10|10470.3|10455.3|10470.1|10455.1|10470.3|10455.3|10470.1|10455.1|7
1638465200000|2021-12-02 17:13:20|10469.6|10454.6|10470.6|10455.6|10470.6|10455.6|10469.6|10454.6|1
1638465210000|2021-12-02 17:13:30|10468.1|10453.1|10466.1|10451.1|10468.6|10453.6|10466.1|10451.1|10
1638465220000|2021-12-02 17:13:40|10466|10451|10466.1|10451.1|10466.1|10451.1|10466|10451|7
1638465230000|2021-12-02 17:13:50|10465.5|10450.5|10465.5|10450.5|10465.5|10450.5|10465.5|10450.5|0
1638465240000|2021-12-02 17:14:00|10465.6|10450.6|10466|10451|10466.5|10451.5|10465.6|10450.6|1
1638465250000|2021-12-02 17:14:10|||||||||1
1638465260000|2021-12-02 17:14:20|||||||||1
1638465280000|2021-12-02 17:14:40|10465.5|10450.5|10465.5|10450.5|10465.5|10450.5|10465.5|10450.5|0
1638465290000|2021-12-02 17:14:50|10466.1|10451.1|10473.5|10458.5|10474|10459|10466.1|10451.1|1
1638465300000|2021-12-02 17:15:00|10473.1|10458.1|10474.5|10459.5|10474.5|10459.5|10473|10458|0
1638465310000|2021-12-02 17:15:10|10474.1|10459.1|10472|10457|10474.1|10459.1|10471.5|10456.5|3
1638465320000|2021-12-02 17:15:20|10472.5|10457.5|10473|10458|10473|10458|10472.5|10457.5|0
1638465340000|2021-12-02 17:15:40|10473.5|10458.5|10473.4|10458.4|10473.5|10458.5|10471.5|10456.5|1
1638465360000|2021-12-02 17:16:00|10473.5|10458.5|10472|10457|10473.5|10458.5|10471.5|10456.5|3
1638465370000|2021-12-02 17:16:10|10472.1|10457.1|10481.5|10466.5|10481.5|10466.5|10472.1|10457.1|5
1638465380000|2021-12-02 17:16:20|10482|10467|10481.5|10466.5|10482|10467|10481.5|10466.5|3
1638465390000|2021-12-02 17:16:30|10480|10465|10481.5|10466.5|10481.5|10466.5|10480|10465|6
1638465410000|2021-12-02 17:16:50|10481|10466|10481|10466|10481.5|10466.5|10481|10466|9
1638465420000|2021-12-02 17:17:00|10480.1|10465.1|10480|10465|10480.1|10465.1|10480|10465|25
1638465430000|2021-12-02 17:17:10|10479.9|10464.9|10479.5|10464.5|10479.9|10464.9|10479.5|10464.5|1
1638465440000|2021-12-02 17:17:20|||||||||1
1638465470000|2021-12-02 17:17:50|10479|10464|10479|10464|10479|10464|10479|10464|2
1638465480000|2021-12-02 17:18:00|10478.5|10463.5|10477.5|10462.5|10478.5|10463.5|10477.5|10462.5|8
1638465490000|2021-12-02 17:18:10|10477.4|10462.4|10477|10462|10477.4|10462.4|10477|10462|1
1638465500000|2021-12-02 17:18:20|10475.2|10460.2|10475|10460|10475.2|10460.2|10475|10460|0
1638465510000|2021-12-02 17:18:30|10474.5|10459.5|10479.1|10464.1|10479.6|10464.6|10474.5|10459.5|22
1638465520000|2021-12-02 17:18:40|10478.6|10463.6|10479.1|10464.1|10479.1|10464.1|10478.6|10463.6|0
1638465530000|2021-12-02 17:18:50|10479.6|10464.6|10479.6|10464.6|10479.6|10464.6|10479.6|10464.6|1
1638465540000|2021-12-02 17:19:00|||||||||1
1638465550000|2021-12-02 17:19:10|||||||||1
1638465570000|2021-12-02 17:19:30|10476.6|10461.6|10475.7|10460.7|10476.6|10461.6|10475.7|10460.7|9
1638465580000|2021-12-02 17:19:40|10475.6|10460.6|10475.6|10460.6|10475.6|10460.6|10475.5|10460.5|2
1638465600000|2021-12-02 17:20:00|10475.1|10460.1|10474.6|10459.6|10475.1|10460.1|10474.6|10459.6|4
1638465610000|2021-12-02 17:20:10|10473.7|10458.7|10471.1|10456.1|10473.7|10458.7|10471.1|10456.1|4
1638465630000|2021-12-02 17:20:30|10471.6|10456.6|10472.6|10457.6|10472.6|10457.6|10471.6|10456.6|0
1638465640000|2021-12-02 17:20:40|10472.1|10457.1|10472.6|10457.6|10472.6|10457.6|10472.1|10457.1|1
1638465660000|2021-12-02 17:21:00|10472.2|10457.2|10472.1|10457.1|10472.2|10457.2|10472.1|10457.1|1
1638465680000|2021-12-02 17:21:20|||||||||1
1638465700000|2021-12-02 17:21:40|10470.7|10455.7|10470.1|10455.1|10470.7|10455.7|10470.1|10455.1|4
1638465710000|2021-12-02 17:21:50|10469.1|10454.1|10468.1|10453.1|10469.1|10454.1|10467.6|10452.6|2
1638465720000|2021-12-02 17:22:00|10467.6|10452.6|10464|10449|10467.6|10452.6|10464|10449|9
1638465730000|2021-12-02 17:22:10|10464.4|10449.4|10464.5|10449.5|10464.5|10449.5|10464.4|10449.4|0
1638465740000|2021-12-02 17:22:20|10462.5|10447.5|10468.4|10453.4|10468.5|10453.5|10462|10447|11
1638465750000|2021-12-02 17:22:30|10467.5|10452.5|10465|10450|10467.5|10452.5|10465|10450|0
1638465760000|2021-12-02 17:22:40|10464.9|10449.9|10466.9|10451.9|10466.9|10451.9|10464.9|10449.9|4
1638465770000|2021-12-02 17:22:50|10466.5|10451.5|10466.4|10451.4|10466.5|10451.5|10466.4|10451.4|0
1638465780000|2021-12-02 17:23:00|10466.3|10451.3|10457.5|10442.5|10466.3|10451.3|10457|10442|7
1638465800000|2021-12-02 17:23:20|10461.9|10446.9|10466.4|10451.4|10466.4|10451.4|10461.9|10446.9|5
1638465810000|2021-12-02 17:23:30|10466.2|10451.2|10464.4|10449.4|10466.2|10451.2|10464.4|10449.4|2
1638465820000|2021-12-02 17:23:40|10461.4|10446.4|10460.9|10445.9|10461.4|10446.4|10460.9|10445.9|1
1638465830000|2021-12-02 17:23:50|10460.5|10445.5|10460|10445|10460.5|10445.5|10460|10445|1
1638465840000|2021-12-02 17:24:00|10461|10446|10462.4|10447.4|10462.4|10447.4|10461|10446|4
1638465850000|2021-12-02 17:24:10|10460|10445|10460|10445|10460|10445|10459.5|10444.5|1
1638465860000|2021-12-02 17:24:20|10459.5|10444.5|10459.5|10444.5|10459.5|10444.5|10459.5|10444.5|0
1638465870000|2021-12-02 17:24:30|||||||||1
1638465880000|2021-12-02 17:24:40|10458.5|10443.5|10458.5|10443.5|10458.5|10443.5|10458.5|10443.5|3
1638465890000|2021-12-02 17:24:50|10459|10444|10459|10444|10459|10444|10459|10444|0
1638465900000|2021-12-02 17:25:00|10460.9|10445.9|10460.9|10445.9|10460.9|10445.9|10460.9|10445.9|1
1638465910000|2021-12-02 17:25:10|10458.5|10443.5|10458.5|10443.5|10458.5|10443.5|10458.5|10443.5|1
1638465920000|2021-12-02 17:25:20|10458|10443|10458.5|10443.5|10458.5|10443.5|10458|10443|0
1638465930000|2021-12-02 17:25:30|10459|10444|10459|10444|10459|10444|10459|10444|3
1638465950000|2021-12-02 17:25:50|||||||||2
1638465960000|2021-12-02 17:26:00|10458.5|10443.5|10457.4|10442.4|10458.5|10443.5|10457.4|10442.4|0
1638465970000|2021-12-02 17:26:10|||||||||1
1638465980000|2021-12-02 17:26:20|10458.9|10443.9|10458.8|10443.8|10458.9|10443.9|10458.4|10443.4|3
1638465990000|2021-12-02 17:26:30|10458.9|10443.9|10458.9|10443.9|10458.9|10443.9|10458.9|10443.9|2
1638466000000|2021-12-02 17:26:40|10458.4|10443.4|10458.4|10443.4|10458.4|10443.4|10458.4|10443.4|0
1638466010000|2021-12-02 17:26:50|10458.9|10443.9|10458.4|10443.4|10458.9|10443.9|10457.9|10442.9|2
1638466020000|2021-12-02 17:27:00|10457.9|10442.9|10457.9|10442.9|10458.4|10443.4|10457.9|10442.9|3
1638466030000|2021-12-02 17:27:10|10458.4|10443.4|10458.4|10443.4|10458.4|10443.4|10458.4|10443.4|0
1638466040000|2021-12-02 17:27:20|10457.9|10442.9|10457.9|10442.9|10457.9|10442.9|10457.9|10442.9|0
1638466050000|2021-12-02 17:27:30|10458.4|10443.4|10458.4|10443.4|10458.4|10443.4|10458.4|10443.4|3
1638466060000|2021-12-02 17:27:40|10457.9|10442.9|10457.9|10442.9|10457.9|10442.9|10457.9|10442.9|0
1638466080000|2021-12-02 17:28:00|10457.4|10442.4|10457.4|10442.4|10457.4|10442.4|10457.4|10442.4|4
1638466100000|2021-12-02 17:28:20|10457.6|10442.6|10457.4|10442.4|10458.9|10443.9|10457.4|10442.4|2
1638466120000|2021-12-02 17:28:40|10456.9|10441.9|10456.9|10441.9|10456.9|10441.9|10456.9|10441.9|3
1638466140000|2021-12-02 17:29:00|10458.3|10443.3|10459.9|10444.9|10459.9|10444.9|10457.3|10442.3|9
1638466150000|2021-12-02 17:29:10|10465.4|10450.4|10472.9|10457.9|10473.3|10458.3|10465.4|10450.4|2
1638466160000|2021-12-02 17:29:20|10473.4|10458.4|10470.8|10455.8|10475.9|10460.9|10469.8|10454.8|8
1638466170000|2021-12-02 17:29:30|10470.9|10455.9|10469.8|10454.8|10470.9|10455.9|10469.8|10454.8|0
1638466180000|2021-12-02 17:29:40|||||||||1
1638466200000|2021-12-02 17:30:00|10474.2|10459.2|10477.3|10462.3|10477.3|10462.3|10474.2|10459.2|4
1638466210000|2021-12-02 17:30:10|10476.4|10461.4|10471.6|10456.6|10476.4|10461.4|10471.6|10456.6|3
1638466220000|2021-12-02 17:30:20|10471.8|10456.8|10471.8|10456.8|10471.8|10456.8|10471.8|10456.8|0
1638466230000|2021-12-02 17:30:30|10472.3|10457.3|10475.8|10460.8|10475.8|10460.8|10471.8|10456.8|5
1638466240000|2021-12-02 17:30:40|10475.7|10460.7|10476.7|10461.7|10476.7|10461.7|10475.7|10460.7|1
1638466250000|2021-12-02 17:30:50|10477|10462|10480.2|10465.2|10480.2|10465.2|10477|10462|1
1638466260000|2021-12-02 17:31:00|10480.7|10465.7|10479.2|10464.2|10480.7|10465.7|10479.2|10464.2|2
1638466270000|2021-12-02 17:31:10|10479.1|10464.1|10478.7|10463.7|10479.1|10464.1|10478.7|10463.7|2
1638466280000|2021-12-02 17:31:20|10473.8|10458.8|10478.6|10463.6|10478.6|10463.6|10473.8|10458.8|12
1638466290000|2021-12-02 17:31:30|10478.7|10463.7|10477.7|10462.7|10478.7|10463.7|10476.2|10461.2|1
1638466300000|2021-12-02 17:31:40|||||||||2
1638466310000|2021-12-02 17:31:50|10475.9|10460.9|10475.9|10460.9|10475.9|10460.9|10475.9|10460.9|1
1638466320000|2021-12-02 17:32:00|10475.7|10460.7|10474.9|10459.9|10476.2|10461.2|10474.2|10459.2|11
1638466330000|2021-12-02 17:32:10|10474.7|10459.7|10473.3|10458.3|10474.7|10459.7|10473.3|10458.3|0
1638466340000|2021-12-02 17:32:20|10472.8|10457.8|10472.7|10457.7|10472.8|10457.8|10472.7|10457.7|1
1638466350000|2021-12-02 17:32:30|10472.2|10457.2|10471.7|10456.7|10472.2|10457.2|10471.7|10456.7|0
1638466360000|2021-12-02 17:32:40|10471.2|10456.2|10471.2|10456.2|10471.2|10456.2|10471.2|10456.2|1
1638466370000|2021-12-02 17:32:50|10471.3|10456.3|10471.3|10456.3|10471.3|10456.3|10471.3|10456.3|1
1638466380000|2021-12-02 17:33:00|10470.8|10455.8|10470.7|10455.7|10470.8|10455.8|10470.7|10455.7|0
1638466390000|2021-12-02 17:33:10|10469.8|10454.8|10469.8|10454.8|10469.8|10454.8|10469.8|10454.8|1
1638466400000|2021-12-02 17:33:20|10474.8|10459.8|10476.8|10461.8|10476.8|10461.8|10474.8|10459.8|12
1638466420000|2021-12-02 17:33:40|10476.3|10461.3|10475.8|10460.8|10476.3|10461.3|10475.8|10460.8|1
1638466440000|2021-12-02 17:34:00|10474.4|10459.4|10474.3|10459.3|10474.4|10459.4|10474.3|10459.3|0
1638466450000|2021-12-02 17:34:10|10471.8|10456.8|10471.8|10456.8|10471.8|10456.8|10471.8|10456.8|2
1638466470000|2021-12-02 17:34:30|10471.5|10456.5|10470|10455|10471.5|10456.5|10470|10455|1
1638466490000|2021-12-02 17:34:50|10469.9|10454.9|10469.9|10454.9|10469.9|10454.9|10469.9|10454.9|2
1638466500000|2021-12-02 17:35:00|10470|10455|10470|10455|10470|10455|10470|10455|1
1638466520000|2021-12-02 17:35:20|10470.5|10455.5|10468.6|10453.6|10470.5|10455.5|10468.6|10453.6|0
1638466530000|2021-12-02 17:35:30|10468.5|10453.5|10459|10444|10468.5|10453.5|10459|10444|3
1638466540000|2021-12-02 17:35:40|10458|10443|10460.1|10445.1|10460.1|10445.1|10458|10443|3
1638466550000|2021-12-02 17:35:50|10459.2|10444.2|10458.5|10443.5|10459.2|10444.2|10458.5|10443.5|0
1638466570000|2021-12-02 17:36:10|10458.1|10443.1|10458|10443|10458.1|10443.1|10458|10443|4
1638466580000|2021-12-02 17:36:20|10460.2|10445.2|10460.5|10445.5|10460.5|10445.5|10460.2|10445.2|7
1638466610000|2021-12-02 17:36:50|10461.4|10446.4|10461.6|10446.6|10461.6|10446.6|10461.4|10446.4|1
1638466620000|2021-12-02 17:37:00|10461.5|10446.5|10460|10445|10461.5|10446.5|10460|10445|5
1638466630000|2021-12-02 17:37:10|10460.5|10445.5|10467.8|10452.8|10467.8|10452.8|10460.5|10445.5|5
1638466640000|2021-12-02 17:37:20|10468.5|10453.5|10474.7|10459.7|10479|10464|10468.5|10453.5|6
1638466650000|2021-12-02 17:37:30|10474.5|10459.5|10479.9|10464.9|10479.9|10464.9|10474.5|10459.5|16
1638466660000|2021-12-02 17:37:40|10480|10465|10481.4|10466.4|10481.4|10466.4|10480|10465|1
1638466670000|2021-12-02 17:37:50|10482.3|10467.3|10483.4|10468.4|10487.4|10472.4|10481.9|10466.9|3
1638466680000|2021-12-02 17:38:00|10485.9|10470.9|10485.9|10470.9|10485.9|10470.9|10485.9|10470.9|0
1638466700000|2021-12-02 17:38:20|10486.3|10471.3|10490.4|10475.4|10490.4|10475.4|10486.3|10471.3|4
1638466710000|2021-12-02 17:38:30|10492.5|10477.5|10492.4|10477.4|10492.5|10477.5|10492.4|10477.4|11
1638466720000|2021-12-02 17:38:40|10492.5|10477.5|10492.5|10477.5|10492.5|10477.5|10492.5|10477.5|0
1638466730000|2021-12-02 17:38:50|10492.4|10477.4|10489.5|10474.5|10492.4|10477.4|10489.5|10474.5|3
1638466740000|2021-12-02 17:39:00|10488.5|10473.5|10488.5|10473.5|10488.5|10473.5|10488.5|10473.5|4
1638466750000|2021-12-02 17:39:10|10488.7|10473.7|10488.7|10473.7|10488.7|10473.7|10488.7|10473.7|4
1638466760000|2021-12-02 17:39:20|10489.2|10474.2|10487.2|10472.2|10489.7|10474.7|10487.2|10472.2|1
1638466770000|2021-12-02 17:39:30|10486.2|10471.2|10485.7|10470.7|10486.2|10471.2|10485.7|10470.7|1
1638466780000|2021-12-02 17:39:40|10486.2|10471.2|10486.7|10471.7|10487.1|10472.1|10486.2|10471.2|0
1638466790000|2021-12-02 17:39:50|10486.2|10471.2|10486.2|10471.2|10486.2|10471.2|10486.2|10471.2|0
1638466810000|2021-12-02 17:40:10|10486.7|10471.7|10486.3|10471.3|10486.8|10471.8|10486.2|10471.2|3
1638466820000|2021-12-02 17:40:20|10486.8|10471.8|10486.7|10471.7|10486.8|10471.8|10486.3|10471.3|0
1638466830000|2021-12-02 17:40:30|10486.8|10471.8|10483.3|10468.3|10486.8|10471.8|10482.8|10467.8|4
1638466840000|2021-12-02 17:40:40|10482.8|10467.8|10478.3|10463.3|10483.3|10468.3|10478.3|10463.3|2
1638466850000|2021-12-02 17:40:50|10475|10460|10475.4|10460.4|10475.8|10460.8|10474.8|10459.8|1
1638466860000|2021-12-02 17:41:00|10475.3|10460.3|10470.4|10455.4|10475.8|10460.8|10470.3|10455.3|2
1638466870000|2021-12-02 17:41:10|10470.6|10455.6|10469.3|10454.3|10472.4|10457.4|10469.3|10454.3|10
1638466900000|2021-12-02 17:41:40|10469.9|10454.9|10480.3|10465.3|10484.3|10469.3|10469.9|10454.9|1
1638466910000|2021-12-02 17:41:50|10479.8|10464.8|10477.3|10462.3|10479.8|10464.8|10477.3|10462.3|2
1638466920000|2021-12-02 17:42:00|10477.4|10462.4|10474.9|10459.9|10478.4|10463.4|10474.9|10459.9|9
1638466930000|2021-12-02 17:42:10|||||||||1
1638466940000|2021-12-02 17:42:20|10474.8|10459.8|10474.8|10459.8|10474.8|10459.8|10474.8|10459.8|8
1638466950000|2021-12-02 17:42:30|10474.9|10459.9|10473.9|10458.9|10475.8|10460.8|10473.9|10458.9|3
1638466960000|2021-12-02 17:42:40|10473.8|10458.8|10474.9|10459.9|10475.3|10460.3|10473.8|10458.8|0
1638466970000|2021-12-02 17:42:50|10474.3|10459.3|10472.8|10457.8|10474.3|10459.3|10472.8|10457.8|0
1638466980000|2021-12-02 17:43:00|10471.9|10456.9|10471.8|10456.8|10471.9|10456.9|10471.8|10456.8|4
1638466990000|2021-12-02 17:43:10|10470.3|10455.3|10470.4|10455.4|10470.4|10455.4|10470.3|10455.3|4
1638467000000|2021-12-02 17:43:20|||||||||1
1638467020000|2021-12-02 17:43:40|||||||||1
1638467030000|2021-12-02 17:43:50|10469.3|10454.3|10468.4|10453.4|10469.3|10454.3|10468.4|10453.4|0
1638467040000|2021-12-02 17:44:00|10466.1|10451.1|10463.9|10448.9|10466.1|10451.1|10463.9|10448.9|4
1638467070000|2021-12-02 17:44:30|||||||||2
1638467080000|2021-12-02 17:44:40|||||||||1
1638467090000|2021-12-02 17:44:50|10464|10449|10464|10449|10464|10449|10464|10449|6
1638467100000|2021-12-02 17:45:00|10465|10450|10467.6|10452.6|10468.1|10453.1|10465|10450|5
1638467110000|2021-12-02 17:45:10|10468.1|10453.1|10467.2|10452.2|10468.2|10453.2|10467.2|10452.2|5
1638467120000|2021-12-02 17:45:20|10467.6|10452.6|10470.1|10455.1|10470.1|10455.1|10467.6|10452.6|1
1638467130000|2021-12-02 17:45:30|10471.1|10456.1|10476.5|10461.5|10476.5|10461.5|10471.1|10456.1|17
1638467140000|2021-12-02 17:45:40|10477|10462|10477.4|10462.4|10477.4|10462.4|10477|10462|8
1638467160000|2021-12-02 17:46:00|10477.3|10462.3|10470.9|10455.9|10477.3|10462.3|10470.9|10455.9|6
1638467180000|2021-12-02 17:46:20|10470.4|10455.4|10470.4|10455.4|10470.4|10455.4|10470.4|10455.4|0
1638467190000|2021-12-02 17:46:30|10470.2|10455.2|10466.4|10451.4|10470.2|10455.2|10466.4|10451.4|1
1638467200000|2021-12-02 17:46:40|10466.9|10451.9|10466.9|10451.9|10466.9|10451.9|10466.9|10451.9|0
1638467210000|2021-12-02 17:46:50|10467.9|10452.9|10466.9|10451.9|10467.9|10452.9|10466.9|10451.9|4
1638467220000|2021-12-02 17:47:00|||||||||1
1638467250000|2021-12-02 17:47:30|||||||||2
1638467270000|2021-12-02 17:47:50|10467.3|10452.3|10466.4|10451.4|10467.9|10452.9|10466.4|10451.4|3
1638467280000|2021-12-02 17:48:00|10466.5|10451.5|10466.5|10451.5|10466.5|10451.5|10466.5|10451.5|3
1638467300000|2021-12-02 17:48:20|10466|10451|10466|10451|10466|10451|10466|10451|8
1638467320000|2021-12-02 17:48:40|||||||||1
1638467330000|2021-12-02 17:48:50|10465.1|10450.1|10465|10450|10465.1|10450.1|10465|10450|0
1638467340000|2021-12-02 17:49:00|10465.1|10450.1|10463|10448|10465.1|10450.1|10463|10448|8
1638467350000|2021-12-02 17:49:10|10462.9|10447.9|10461.6|10446.6|10462.9|10447.9|10461.5|10446.5|4
1638467370000|2021-12-02 17:49:30|10461.7|10446.7|10461.6|10446.6|10461.7|10446.7|10461.6|10446.6|8
1638467390000|2021-12-02 17:49:50|10461.1|10446.1|10461.1|10446.1|10461.1|10446.1|10460.6|10445.6|0
1638467400000|2021-12-02 17:50:00|||||||||3
1638467420000|2021-12-02 17:50:20|10461|10446|10460.1|10445.1|10461|10446|10460.1|10445.1|1
1638467430000|2021-12-02 17:50:30|10459.2|10444.2|10460|10445|10460|10445|10457.1|10442.1|10
1638467440000|2021-12-02 17:50:40|10460.1|10445.1|10460.1|10445.1|10460.1|10445.1|10460.1|10445.1|0
1638467460000|2021-12-02 17:51:00|10460.6|10445.6|10462.1|10447.1|10462.1|10447.1|10460.6|10445.6|1
1638467480000|2021-12-02 17:51:20|||||||||12
1638467490000|2021-12-02 17:51:30|10461.1|10446.1|10461.1|10446.1|10461.1|10446.1|10461.1|10446.1|1
1638467500000|2021-12-02 17:51:40|10460.6|10445.6|10460.1|10445.1|10460.6|10445.6|10460.1|10445.1|1
1638467510000|2021-12-02 17:51:50|10459.9|10444.9|10457.1|10442.1|10459.9|10444.9|10457.1|10442.1|3
1638467520000|2021-12-02 17:52:00|10456.2|10441.2|10452.7|10437.7|10456.2|10441.2|10450.1|10435.1|18
1638467530000|2021-12-02 17:52:10|10452.8|10437.8|10453.7|10438.7|10453.7|10438.7|10452.8|10437.8|3
1638467550000|2021-12-02 17:52:30|10453.2|10438.2|10450.3|10435.3|10453.2|10438.2|10450.3|10435.3|3
1638467560000|2021-12-02 17:52:40|10450.2|10435.2|10450.2|10435.2|10450.2|10435.2|10450.2|10435.2|0
1638467570000|2021-12-02 17:52:50|10450.3|10435.3|10449.8|10434.8|10450.3|10435.3|10449.8|10434.8|4
1638467580000|2021-12-02 17:53:00|10450.3|10435.3|10453.8|10438.8|10453.8|10438.8|10450.3|10435.3|1
1638467590000|2021-12-02 17:53:10|10454.7|10439.7|10452.8|10437.8|10454.7|10439.7|10452.8|10437.8|2
1638467610000|2021-12-02 17:53:30|10449.8|10434.8|10447.8|10432.8|10449.8|10434.8|10447.8|10432.8|7
1638467620000|2021-12-02 17:53:40|10447.4|10432.4|10445.4|10430.4|10447.4|10432.4|10445.4|10430.4|2
1638467630000|2021-12-02 17:53:50|10445|10430|10445|10430|10445.4|10430.4|10444.9|10429.9|0
1638467640000|2021-12-02 17:54:00|10444.9|10429.9|10444.9|10429.9|10444.9|10429.9|10444.9|10429.9|1
1638467660000|2021-12-02 17:54:20|10449.4|10434.4|10449.4|10434.4|10449.4|10434.4|10449.4|10434.4|20
1638467670000|2021-12-02 17:54:30|10446.7|10431.7|10446.4|10431.4|10446.7|10431.7|10446.4|10431.4|1
1638467690000|2021-12-02 17:54:50|10449.4|10434.4|10449.4|10434.4|10449.4|10434.4|10449.4|10434.4|2
1638467710000|2021-12-02 17:55:10|10449.9|10434.9|10453.8|10438.8|10453.9|10438.9|10449.9|10434.9|3
1638467720000|2021-12-02 17:55:20|10453.4|10438.4|10452.9|10437.9|10453.9|10438.9|10452.4|10437.4|7
1638467730000|2021-12-02 17:55:30|10452.8|10437.8|10454.3|10439.3|10456.2|10441.2|10452.8|10437.8|6
1638467740000|2021-12-02 17:55:40|10454.4|10439.4|10454.8|10439.8|10455.8|10440.8|10454.4|10439.4|8
1638467750000|2021-12-02 17:55:50|10452.1|10437.1|10451.8|10436.8|10452.1|10437.1|10451.8|10436.8|4
1638467760000|2021-12-02 17:56:00|10450.3|10435.3|10447.8|10432.8|10450.3|10435.3|10447.8|10432.8|1
1638467770000|2021-12-02 17:56:10|10445.6|10430.6|10439.3|10424.3|10445.6|10430.6|10438.4|10423.4|15
1638467780000|2021-12-02 17:56:20|10438.4|10423.4|10438.8|10423.8|10438.8|10423.8|10438.3|10423.3|1
1638467790000|2021-12-02 17:56:30|10437.8|10422.8|10437.3|10422.3|10437.8|10422.8|10436.3|10421.3|1
1638467800000|2021-12-02 17:56:40|10436.8|10421.8|10436.8|10421.8|10436.8|10421.8|10436.8|10421.8|1
1638467810000|2021-12-02 17:56:50|10435.4|10420.4|10435.3|10420.3|10435.4|10420.4|10435.3|10420.3|0
1638467820000|2021-12-02 17:57:00|10435.7|10420.7|10438.3|10423.3|10438.3|10423.3|10435.7|10420.7|7
1638467830000|2021-12-02 17:57:10|10437.8|10422.8|10434.3|10419.3|10437.8|10422.8|10434.3|10419.3|3
1638467840000|2021-12-02 17:57:20|10436.3|10421.3|10436.3|10421.3|10436.3|10421.3|10436.3|10421.3|5
1638467850000|2021-12-02 17:57:30|10435.4|10420.4|10435.8|10420.8|10435.8|10420.8|10435.4|10420.4|0
1638467860000|2021-12-02 17:57:40|10435.9|10420.9|10435.4|10420.4|10435.9|10420.9|10435.4|10420.4|3
1638467870000|2021-12-02 17:57:50|10427.4|10412.4|10426.9|10411.9|10427.9|10412.9|10426.4|10411.4|3
1638467880000|2021-12-02 17:58:00|10426.4|10411.4|10425.4|10410.4|10426.9|10411.9|10425.4|10410.4|2
1638467910000|2021-12-02 17:58:30|10424.4|10409.4|10422.6|10407.6|10424.4|10409.4|10422.6|10407.6|4
1638467920000|2021-12-02 17:58:40|10424.3|10409.3|10449.7|10412.2|10449.7|10415|10424.3|10409.3|8
1638467930000|2021-12-02 17:58:50|||||||||2
1638467940000|2021-12-02 17:59:00|10449.2|10411.7|10439.9|10424.9|10449.2|10428.8|10439.9|10411.7|3
1638467950000|2021-12-02 17:59:10|10439.4|10424.4|10438.9|10423.9|10439.8|10424.8|10438.9|10423.9|6
1638467960000|2021-12-02 17:59:20|10439.4|10424.4|10440.9|10425.9|10441.4|10426.4|10439.4|10424.4|2
1638467970000|2021-12-02 17:59:30|10440.4|10425.4|10440.4|10425.4|10440.4|10425.4|10440.4|10425.4|2
1638467980000|2021-12-02 17:59:40|10440.9|10425.9|10440.4|10425.4|10440.9|10425.9|10440.4|10425.4|0
1638467990000|2021-12-02 17:59:50|10440.3|10425.3|10437.8|10422.8|10440.3|10425.3|10437.8|10422.8|11
1638468000000|2021-12-02 18:00:00|10438.3|10423.3|10437.3|10422.3|10438.3|10423.3|10437.3|10422.3|0
1638468010000|2021-12-02 18:00:10|10437.4|10422.4|10437.4|10422.4|10437.4|10422.4|10437.4|10422.4|0
1638468020000|2021-12-02 18:00:20|||||||||1
1638468030000|2021-12-02 18:00:30|10444.2|10406.7|10444.2|10406.7|10444.6|10407.1|10444.2|10406.7|4
1638468040000|2021-12-02 18:00:40|10435.6|10410.6|10428.5|10413.5|10435.6|10414|10428.5|10409.4|0
1638468060000|2021-12-02 18:01:00|10428.4|10413.4|10428.4|10413.4|10428.4|10413.4|10428.4|10413.4|1
1638468090000|2021-12-02 18:01:30|10425.2|10410.2|10424.5|10409.5|10425.2|10410.2|10424|10409|0
1638468110000|2021-12-02 18:01:50|10423|10408|10422|10407|10423|10408|10422|10407|6
1638468120000|2021-12-02 18:02:00|10422.5|10407.5|10422.5|10407.5|10422.5|10407.5|10422.5|10407.5|9
1638468130000|2021-12-02 18:02:10|10424|10409|10424.5|10409.5|10424.5|10409.5|10424|10409|6
1638468150000|2021-12-02 18:02:30|10424.7|10409.7|10427.4|10412.4|10427.9|10412.9|10424.7|10409.7|2
1638468180000|2021-12-02 18:03:00|10424.5|10409.5|10424.5|10409.5|10424.5|10409.5|10424.5|10409.5|0
1638468200000|2021-12-02 18:03:20|10424.4|10409.4|10424.4|10409.4|10424.4|10409.4|10424.4|10409.4|2
1638468210000|2021-12-02 18:03:30|||||||||5
1638468220000|2021-12-02 18:03:40|||||||||1
1638468230000|2021-12-02 18:03:50|||||||||4
1638468240000|2021-12-02 18:04:00|10422.9|10407.9|10422.9|10407.9|10422.9|10407.9|10422.9|10407.9|0
1638468260000|2021-12-02 18:04:20|10422.4|10407.4|10422.5|10407.5|10422.5|10407.5|10422.4|10407.4|4
1638468270000|2021-12-02 18:04:30|||||||||6
1638468280000|2021-12-02 18:04:40|||||||||1
1638468290000|2021-12-02 18:04:50|10422.9|10407.9|10422.9|10407.9|10422.9|10407.9|10422.9|10407.9|2
1638468300000|2021-12-02 18:05:00|10423|10408|10424.5|10409.5|10424.5|10409.5|10422.5|10407.5|2
1638468310000|2021-12-02 18:05:10|10428.4|10413.4|10427.5|10412.5|10428.4|10413.4|10427.5|10412.5|5
1638468350000|2021-12-02 18:05:50|10427|10412|10427|10412|10427.5|10412.5|10427|10412|0
1638468360000|2021-12-02 18:06:00|10426.5|10411.5|10426.5|10411.5|10426.5|10411.5|10426.5|10411.5|2
1638468410000|2021-12-02 18:06:50|10422|10407|10420.5|10405.5|10422|10407|10420.5|10405.5|17
1638468430000|2021-12-02 18:07:10|10420.1|10405.1|10420|10405|10420.5|10405.5|10420|10405|2
1638468450000|2021-12-02 18:07:30|10415.5|10400.5|10414.4|10399.4|10415.5|10400.5|10414.4|10399.4|6
1638468460000|2021-12-02 18:07:40|10415.9|10400.9|10413.4|10398.4|10415.9|10400.9|10413.4|10398.4|21
1638468470000|2021-12-02 18:07:50|||||||||4
1638468480000|2021-12-02 18:08:00|||||||||1
1638468500000|2021-12-02 18:08:20|10413|10398|10408.4|10393.4|10413|10398|10408.4|10393.4|3
1638468510000|2021-12-02 18:08:30|10404|10389|10398.1|10383.1|10404|10389|10398.1|10383.1|22
1638468520000|2021-12-02 18:08:40|10397.6|10382.6|10390.6|10375.6|10397.6|10382.6|10390.6|10375.6|11
1638468540000|2021-12-02 18:09:00|10388.1|10373.1|10384.6|10369.6|10388.1|10373.1|10384.6|10369.6|23
1638468550000|2021-12-02 18:09:10|10384.5|10369.5|10385|10370|10385|10370|10384.5|10369.5|3
1638468560000|2021-12-02 18:09:20|10385.2|10370.2|10380.5|10365.5|10387|10372|10380.5|10365.5|26
1638468570000|2021-12-02 18:09:30|10379|10364|10379|10364|10379|10364|10379|10364|0
1638468580000|2021-12-02 18:09:40|10379.5|10364.5|10379|10364|10379.5|10364.5|10379|10364|0
1638468590000|2021-12-02 18:09:50|10377|10362|10376.1|10361.1|10377|10362|10376.1|10361.1|2
1638468600000|2021-12-02 18:10:00|10375.6|10360.6|10375.6|10360.6|10377.5|10362.5|10375|10360|1
1638468610000|2021-12-02 18:10:10|10376.1|10361.1|10371.1|10356.1|10376.5|10361.5|10369|10354|3
1638468620000|2021-12-02 18:10:20|10369.3|10354.3|10365.6|10350.6|10371.1|10356.1|10365.6|10350.6|15
1638468630000|2021-12-02 18:10:30|10366.1|10351.1|10358.5|10343.5|10366.1|10351.1|10358.5|10343.5|16
1638468640000|2021-12-02 18:10:40|10358|10343|10357|10342|10358|10343|10357|10342|0
1638468650000|2021-12-02 18:10:50|10356.5|10341.5|10350|10335|10356.5|10341.5|10350|10335|10
1638468660000|2021-12-02 18:11:00|10351.8|10336.8|10355.6|10340.6|10355.6|10340.6|10351.8|10336.8|11
1638468670000|2021-12-02 18:11:10|10356.5|10341.5|10361.5|10346.5|10362.6|10347.6|10356.5|10341.5|4
1638468680000|2021-12-02 18:11:20|10353|10338|10355|10340|10355|10340|10353|10338|32
1638468690000|2021-12-02 18:11:30|10353.2|10338.2|10353.5|10338.5|10353.5|10338.5|10352.5|10337.5|0
1638468710000|2021-12-02 18:11:50|10352.6|10337.6|10352.5|10337.5|10352.6|10337.6|10352.5|10337.5|9
1638468720000|2021-12-02 18:12:00|||||||||1
1638468740000|2021-12-02 18:12:20|10352|10337|10352|10337|10352|10337|10352|10337|38
1638468750000|2021-12-02 18:12:30|10352.5|10337.5|10352.5|10337.5|10352.9|10337.9|10352.5|10337.5|3
1638468760000|2021-12-02 18:12:40|10352|10337|10355|10340|10356|10341|10351|10336|16
1638468780000|2021-12-02 18:13:00|10354.9|10339.9|10354.4|10339.4|10354.9|10339.9|10354.4|10339.4|0
1638468820000|2021-12-02 18:13:40|||||||||1
1638468830000|2021-12-02 18:13:50|10354.5|10339.5|10351.4|10336.4|10355|10340|10351.4|10336.4|4
1638468850000|2021-12-02 18:14:10|10352|10337|10352|10337|10352|10337|10352|10337|0
1638468870000|2021-12-02 18:14:30|10352.9|10337.9|10352.9|10337.9|10352.9|10337.9|10352.9|10337.9|0
1638468880000|2021-12-02 18:14:40|||||||||1
1638468890000|2021-12-02 18:14:50|||||||||2
1638468900000|2021-12-02 18:15:00|10353.4|10338.4|10353.4|10338.4|10353.4|10338.4|10353|10338|7
1638468910000|2021-12-02 18:15:10|10352.4|10337.4|10352.9|10337.9|10353|10338|10352.4|10337.4|5
1638468920000|2021-12-02 18:15:20|10353|10338|10348|10333|10353|10338|10348|10333|13
1638468930000|2021-12-02 18:15:30|10347.5|10332.5|10343.6|10328.6|10347.5|10332.5|10343.6|10328.6|6
1638468940000|2021-12-02 18:15:40|10343.5|10328.5|10343.5|10328.5|10343.5|10328.5|10343.5|10328.5|2
1638468950000|2021-12-02 18:15:50|10342|10327|10342|10327|10342|10327|10342|10327|1
1638468960000|2021-12-02 18:16:00|||||||||1
1638468970000|2021-12-02 18:16:10|10342.3|10327.3|10347|10332|10347|10332|10342.3|10327.3|10
1638468980000|2021-12-02 18:16:20|10347.5|10332.5|10347.5|10332.5|10347.5|10332.5|10347.5|10332.5|3
1638468990000|2021-12-02 18:16:30|||||||||1
1638469000000|2021-12-02 18:16:40|10349|10334|10348|10333|10349|10334|10347.6|10332.6|6
1638469010000|2021-12-02 18:16:50|10347.5|10332.5|10347.1|10332.1|10347.5|10332.5|10346.6|10331.6|3
1638469020000|2021-12-02 18:17:00|10346.6|10331.6|10345|10330|10347.1|10332.1|10345|10330|1
1638469030000|2021-12-02 18:17:10|||||||||2
1638469040000|2021-12-02 18:17:20|10345.2|10330.2|10346.6|10331.6|10346.6|10331.6|10345.2|10330.2|7
1638469050000|2021-12-02 18:17:30|10345.6|10330.6|10345.6|10330.6|10345.6|10330.6|10345.6|10330.6|7
1638469060000|2021-12-02 18:17:40|10346.6|10331.6|10346.6|10331.6|10346.6|10331.6|10346.6|10331.6|4
1638469070000|2021-12-02 18:17:50|10348|10333|10346.6|10331.6|10348|10333|10346.6|10331.6|3
1638469080000|2021-12-02 18:18:00|10346.1|10331.1|10346.1|10331.1|10346.1|10331.1|10346.1|10331.1|5
1638469100000|2021-12-02 18:18:20|10346.5|10331.5|10349|10334|10349|10334|10346.5|10331.5|4
1638469110000|2021-12-02 18:18:30|10346.6|10331.6|10346.6|10331.6|10346.6|10331.6|10346.6|10331.6|3
1638469130000|2021-12-02 18:18:50|10346.1|10331.1|10344.5|10329.5|10352.5|10337.5|10344.1|10329.1|27
1638469140000|2021-12-02 18:19:00|10344|10329|10342.5|10327.5|10344|10329|10342.5|10327.5|5
1638469150000|2021-12-02 18:19:10|10368.8|10331.3|10363.8|10348.8|10368.8|10348.8|10363.8|10331.3|12
1638469160000|2021-12-02 18:19:20|10363.9|10348.9|10406.3|10368.8|10408.2|10370.7|10363.9|10347.7|26
1638469170000|2021-12-02 18:19:30|10408.3|10370.8|10426.5|10389|10426.5|10389|10408.3|10370.8|20
1638469180000|2021-12-02 18:19:40|10426.6|10389.1|10426.1|10388.6|10426.6|10389.1|10426.1|10388.6|1
1638469190000|2021-12-02 18:19:50|10425.4|10387.9|10385.9|10370.9|10425.4|10393.3|10385.9|10370.9|45
1638469200000|2021-12-02 18:20:00|10390|10365|10444|10406.5|10445.6|10408.1|10385.3|10364.9|28
1638469210000|2021-12-02 18:20:10|10449.5|10412|10459.7|10434.7|10474.3|10440.8|10417.4|10392.9|28
1638469220000|2021-12-02 18:20:20|10459.6|10434.6|10460.3|10435.3|10460.5|10442.1|10456|10433.1|9
1638469230000|2021-12-02 18:20:30|10460.1|10435.1|10447.6|10422.6|10460.1|10436.1|10447.6|10422.6|6
1638469240000|2021-12-02 18:20:40|10442.1|10427.1|10445.1|10420.1|10445.1|10427.1|10441.9|10420.1|10
1638469250000|2021-12-02 18:20:50|10435.6|10420.6|10435.6|10420.6|10435.6|10420.6|10435.6|10420.6|0
1638469260000|2021-12-02 18:21:00|10435.1|10420.1|10428.1|10413.1|10435.1|10420.1|10428.1|10413.1|5
1638469280000|2021-12-02 18:21:20|10431.7|10416.7|10472.8|10435.3|10472.8|10435.3|10428.5|10413.5|3
1638469290000|2021-12-02 18:21:30|10471.5|10434|10462|10447|10471.5|10447|10462|10433.8|1
1638469300000|2021-12-02 18:21:40|10462.4|10447.4|10451|10436|10464|10449|10450.5|10435.5|7
1638469310000|2021-12-02 18:21:50|10449.5|10434.5|10447|10432|10449.5|10434.5|10447|10432|3
1638469320000|2021-12-02 18:22:00|10447.5|10432.5|10438.1|10423.1|10447.5|10432.5|10438.1|10423.1|5
1638469330000|2021-12-02 18:22:10|10435.4|10420.4|10429.1|10414.1|10435.4|10420.4|10429.1|10414.1|3
1638469340000|2021-12-02 18:22:20|10427.1|10412.1|10424.6|10409.6|10427.1|10412.1|10424.6|10409.6|6
1638469350000|2021-12-02 18:22:30|||||||||2
1638469360000|2021-12-02 18:22:40|10427.1|10412.1|10424.6|10409.6|10427.1|10412.1|10424.6|10409.6|1
1638469370000|2021-12-02 18:22:50|10424.2|10409.2|10424.6|10409.6|10424.6|10409.6|10424.2|10409.2|2
1638469380000|2021-12-02 18:23:00|10424.2|10409.2|10424.2|10409.2|10424.6|10409.6|10424.2|10409.2|5
1638469390000|2021-12-02 18:23:10|10421.6|10406.6|10421.6|10406.6|10421.6|10406.6|10421.6|10406.6|0
1638469400000|2021-12-02 18:23:20|10420.6|10405.6|10429.1|10414.1|10429.1|10414.1|10418.1|10403.1|17
1638469420000|2021-12-02 18:23:40|10428.7|10413.7|10422.6|10407.6|10429.1|10414.1|10422.6|10407.6|3
1638469430000|2021-12-02 18:23:50|10422.1|10407.1|10421|10406|10422.1|10407.1|10421|10406|1
1638469440000|2021-12-02 18:24:00|10420.9|10405.9|10416.2|10401.2|10420.9|10405.9|10416.2|10401.2|5
1638469450000|2021-12-02 18:24:10|10413.9|10398.9|10412.1|10397.1|10413.9|10398.9|10412.1|10397.1|1
1638469460000|2021-12-02 18:24:20|10409.8|10394.8|10407.1|10392.1|10409.8|10394.8|10407.1|10392.1|9
1638469470000|2021-12-02 18:24:30|10407.6|10392.6|10407.6|10392.6|10407.6|10392.6|10407.6|10392.6|2
1638469480000|2021-12-02 18:24:40|||||||||2
1638469490000|2021-12-02 18:24:50|||||||||3
1638469500000|2021-12-02 18:25:00|10407.2|10392.2|10403.7|10388.7|10407.2|10392.2|10403.7|10388.7|5
1638469510000|2021-12-02 18:25:10|10403.2|10388.2|10400.6|10385.6|10403.2|10388.2|10400.6|10385.6|1
1638469520000|2021-12-02 18:25:20|10401.1|10386.1|10401.1|10386.1|10401.1|10386.1|10401.1|10386.1|3
1638469530000|2021-12-02 18:25:30|||||||||1
1638469540000|2021-12-02 18:25:40|10401.6|10386.6|10401.1|10386.1|10401.6|10386.6|10401.1|10386.1|0
1638469550000|2021-12-02 18:25:50|10401.6|10386.6|10401.6|10386.6|10401.6|10386.6|10401.2|10386.2|3
1638469560000|2021-12-02 18:26:00|10402.1|10387.1|10401.1|10386.1|10402.1|10387.1|10401.1|10386.1|1
1638469570000|2021-12-02 18:26:10|10413.6|10398.6|10413.6|10398.6|10413.6|10398.6|10413.6|10398.6|1
1638469580000|2021-12-02 18:26:20|10415.9|10400.9|10416.6|10401.6|10416.6|10401.6|10415.9|10400.9|0
1638469590000|2021-12-02 18:26:30|10415.7|10400.7|10415.7|10400.7|10415.7|10400.7|10415.7|10400.7|2
1638469600000|2021-12-02 18:26:40|10415.1|10400.1|10415.1|10400.1|10415.1|10400.1|10415.1|10400.1|2
1638469620000|2021-12-02 18:27:00|10411.5|10396.5|10410.7|10395.7|10411.5|10396.5|10410.7|10395.7|1
1638469640000|2021-12-02 18:27:20|10410.6|10395.6|10410.2|10395.2|10410.6|10395.6|10410.2|10395.2|1
1638469670000|2021-12-02 18:27:50|10409.2|10394.2|10407.2|10392.2|10409.2|10394.2|10407.2|10392.2|5
1638469680000|2021-12-02 18:28:00|10405.2|10390.2|10404.7|10389.7|10405.2|10390.2|10404.7|10389.7|0
1638469690000|2021-12-02 18:28:10|10403.3|10388.3|10403.7|10388.7|10403.7|10388.7|10403.2|10388.2|2
1638469700000|2021-12-02 18:28:20|10403.2|10388.2|10403.2|10388.2|10403.2|10388.2|10403.2|10388.2|0
1638469710000|2021-12-02 18:28:30|||||||||1
1638469720000|2021-12-02 18:28:40|10402.8|10387.8|10402.8|10387.8|10402.8|10387.8|10402.8|10387.8|3
1638469730000|2021-12-02 18:28:50|10401|10386|10396.7|10381.7|10401|10386|10396.7|10381.7|4
1638469740000|2021-12-02 18:29:00|10394.2|10379.2|10394.7|10379.7|10394.7|10379.7|10394.2|10379.2|0
1638469750000|2021-12-02 18:29:10|||||||||2
1638469760000|2021-12-02 18:29:20|10394.8|10379.8|10394.8|10379.8|10394.8|10379.8|10394.8|10379.8|1
1638469770000|2021-12-02 18:29:30|10396.2|10381.2|10396.2|10381.2|10396.2|10381.2|10396.2|10381.2|2
1638469780000|2021-12-02 18:29:40|10394.8|10379.8|10394.6|10379.6|10394.8|10379.8|10394.1|10379.1|3
1638469790000|2021-12-02 18:29:50|10392.8|10377.8|10391.1|10376.1|10392.8|10377.8|10391.1|10376.1|3
1638469800000|2021-12-02 18:30:00|10391|10376|10392.6|10377.6|10392.6|10377.6|10390.1|10375.1|1
1638469810000|2021-12-02 18:30:10|||||||||1
1638469830000|2021-12-02 18:30:30|10389.2|10374.2|10387.2|10372.2|10389.2|10374.2|10386.7|10371.7|13
1638469850000|2021-12-02 18:30:50|10386.7|10371.7|10382.6|10367.6|10386.7|10371.7|10382.6|10367.6|3
1638469860000|2021-12-02 18:31:00|||||||||1
1638469870000|2021-12-02 18:31:10|10395.1|10370.1|10405.4|10367.9|10405.4|10370.1|10395.1|10367.9|14
1638469880000|2021-12-02 18:31:20|10405.8|10368.3|10405.8|10368.3|10405.8|10368.3|10405.8|10368.3|2
1638469890000|2021-12-02 18:31:30|||||||||3
1638469900000|2021-12-02 18:31:40|10408.3|10370.8|10411.4|10373.9|10411.4|10373.9|10408.3|10370.8|0
1638469910000|2021-12-02 18:31:50|10411.9|10374.4|10411.4|10373.9|10411.9|10374.4|10411.4|10373.9|1
1638469920000|2021-12-02 18:32:00|10388.2|10373.2|10413.3|10375.8|10413.3|10375.8|10387.2|10372.2|18
1638469930000|2021-12-02 18:32:10|10412.8|10375.3|10404.3|10379.3|10412.8|10379.3|10404.3|10375.3|0
1638469940000|2021-12-02 18:32:20|10404.1|10379.1|10404.1|10379.1|10404.1|10379.1|10404.1|10379.1|3
1638469950000|2021-12-02 18:32:30|10403.2|10378.2|10399.6|10384.6|10403.2|10384.6|10399.1|10378.2|1
1638469970000|2021-12-02 18:32:50|10396.6|10381.6|10399.6|10384.6|10399.6|10384.6|10396.1|10381.1|1
1638469980000|2021-12-02 18:33:00|10400.1|10385.1|10399.7|10384.7|10400.1|10385.1|10399.7|10384.7|0
1638469990000|2021-12-02 18:33:10|10399.6|10384.6|10399.6|10384.6|10399.6|10384.6|10399.6|10384.6|3
1638470000000|2021-12-02 18:33:20|10400.1|10385.1|10400.6|10385.6|10400.6|10385.6|10399.6|10384.6|2
1638470010000|2021-12-02 18:33:30|10402.5|10387.5|10405.5|10390.5|10406|10391|10402.5|10387.5|9
1638470020000|2021-12-02 18:33:40|10405.6|10390.6|10408.4|10393.4|10408.4|10393.4|10402.9|10387.9|12
1638470030000|2021-12-02 18:33:50|10405.4|10390.4|10405.4|10390.4|10405.4|10390.4|10405.4|10390.4|1
1638470040000|2021-12-02 18:34:00|10404|10389|10405.4|10390.4|10405.4|10390.4|10404|10389|2
1638470060000|2021-12-02 18:34:20|10406.4|10391.4|10406.4|10391.4|10406.4|10391.4|10406.4|10391.4|1
1638470070000|2021-12-02 18:34:30|10410.9|10395.9|10411.9|10396.9|10411.9|10396.9|10410.9|10395.9|2
1638470080000|2021-12-02 18:34:40|10412|10397|10417.9|10402.9|10417.9|10402.9|10412|10397|2
1638470090000|2021-12-02 18:34:50|10418.4|10403.4|10418.9|10403.9|10419.9|10404.9|10418.4|10403.4|1
1638470100000|2021-12-02 18:35:00|10417.6|10402.6|10416.4|10401.4|10417.6|10402.6|10416.4|10401.4|2
1638470110000|2021-12-02 18:35:10|10415.5|10400.5|10415.5|10400.5|10415.5|10400.5|10415.4|10400.4|5
1638470120000|2021-12-02 18:35:20|10416.6|10401.6|10422|10407|10422|10407|10416.6|10401.6|6
1638470130000|2021-12-02 18:35:30|||||||||2
1638470140000|2021-12-02 18:35:40|10425|10410|10427.9|10412.9|10427.9|10412.9|10424.5|10409.5|15
1638470150000|2021-12-02 18:35:50|10430.1|10415.1|10430.4|10415.4|10430.4|10415.4|10427.7|10412.7|0
1638470160000|2021-12-02 18:36:00|10427.4|10412.4|10428.4|10413.4|10430.1|10415.1|10427.4|10412.4|1
1638470170000|2021-12-02 18:36:10|10428.5|10413.5|10429.4|10414.4|10429.4|10414.4|10428.5|10413.5|1
1638470190000|2021-12-02 18:36:30|10429.6|10414.6|10430.9|10415.9|10431.9|10416.9|10429.6|10414.6|1
1638470200000|2021-12-02 18:36:40|10431.3|10416.3|10431.8|10416.8|10432.2|10417.2|10430.8|10415.8|3
1638470210000|2021-12-02 18:36:50|10432.3|10417.3|10435.3|10420.3|10435.3|10420.3|10431.3|10416.3|13
1638470220000|2021-12-02 18:37:00|10432.8|10417.8|10430.6|10415.6|10432.8|10417.8|10430.6|10415.6|4
1638470230000|2021-12-02 18:37:10|10430.8|10415.8|10432.8|10417.8|10432.8|10417.8|10430.8|10415.8|2
1638470250000|2021-12-02 18:37:30|10433.7|10418.7|10433.7|10418.7|10433.7|10418.7|10433.7|10418.7|1
1638470260000|2021-12-02 18:37:40|10433.3|10418.3|10433.3|10418.3|10433.8|10418.8|10433.3|10418.3|0
1638470270000|2021-12-02 18:37:50|10431.3|10416.3|10432.3|10417.3|10432.3|10417.3|10430.8|10415.8|1
1638470290000|2021-12-02 18:38:10|||||||||1
1638470300000|2021-12-02 18:38:20|10431.9|10416.9|10431.8|10416.8|10431.9|10416.9|10431.4|10416.4|1
1638470310000|2021-12-02 18:38:30|10431.9|10416.9|10431.9|10416.9|10431.9|10416.9|10431.9|10416.9|3
1638470320000|2021-12-02 18:38:40|10432.8|10417.8|10449.8|10434.8|10453.1|10434.8|10432.8|10415.6|1
1638470330000|2021-12-02 18:38:50|10448.3|10433.3|10449.8|10434.8|10449.8|10434.8|10448.3|10433.3|1
1638470340000|2021-12-02 18:39:00|10448.9|10433.9|10447.8|10432.8|10448.9|10433.9|10447.8|10432.8|1
1638470360000|2021-12-02 18:39:20|10447.9|10432.9|10453.3|10438.3|10453.3|10438.3|10447.9|10432.9|5
1638470370000|2021-12-02 18:39:30|10450.1|10435.1|10449.8|10434.8|10450.1|10435.1|10449.8|10434.8|2
1638470380000|2021-12-02 18:39:40|10449.7|10434.7|10454.8|10439.8|10454.8|10439.8|10449.7|10434.7|3
1638470390000|2021-12-02 18:39:50|10456.6|10441.6|10454.3|10439.3|10456.8|10441.8|10454.3|10439.3|3
1638470400000|2021-12-02 18:40:00|10453.8|10438.8|10453.8|10438.8|10453.8|10438.8|10453.8|10438.8|0
1638470420000|2021-12-02 18:40:20|10452.8|10437.8|10453.3|10438.3|10453.8|10438.8|10452.8|10437.8|5
1638470430000|2021-12-02 18:40:30|10451.9|10436.9|10451.9|10436.9|10451.9|10436.9|10451.9|10436.9|2
1638470440000|2021-12-02 18:40:40|10452.5|10437.5|10452.5|10437.5|10452.5|10437.5|10452.5|10437.5|0
1638470450000|2021-12-02 18:40:50|10451.4|10436.4|10450.9|10435.9|10451.9|10436.9|10450.4|10435.4|0
1638470460000|2021-12-02 18:41:00|10450.4|10435.4|10449.5|10434.5|10450.9|10435.9|10449.5|10434.5|1
1638470470000|2021-12-02 18:41:10|10449.4|10434.4|10449.4|10434.4|10449.4|10434.4|10449.4|10434.4|0
1638470480000|2021-12-02 18:41:20|10449.5|10434.5|10449.4|10434.4|10449.5|10434.5|10449.4|10434.4|1
1638470500000|2021-12-02 18:41:40|||||||||3
1638470510000|2021-12-02 18:41:50|10449.8|10434.8|10452.9|10437.9|10454.4|10439.4|10449.8|10434.8|9
1638470520000|2021-12-02 18:42:00|10453.3|10438.3|10453.3|10438.3|10453.3|10438.3|10453.3|10438.3|0
1638470530000|2021-12-02 18:42:10|10452.9|10437.9|10452.4|10437.4|10452.9|10437.9|10452.4|10437.4|0
1638470540000|2021-12-02 18:42:20|10453.3|10438.3|10453.4|10438.4|10453.4|10438.4|10453.3|10438.3|5
1638470560000|2021-12-02 18:42:40|10452.4|10437.4|10452.5|10437.5|10452.9|10437.9|10452.4|10437.4|4
1638470570000|2021-12-02 18:42:50|10452.4|10437.4|10451.4|10436.4|10452.4|10437.4|10450.9|10435.9|1
1638470590000|2021-12-02 18:43:10|10451.9|10436.9|10448.8|10433.8|10451.9|10436.9|10448.8|10433.8|6
1638470600000|2021-12-02 18:43:20|10448|10433|10447.9|10432.9|10448.3|10433.3|10447.8|10432.8|4
1638470620000|2021-12-02 18:43:40|||||||||1
1638470630000|2021-12-02 18:43:50|10448.4|10433.4|10447.3|10432.3|10448.4|10433.4|10447.3|10432.3|3
1638470640000|2021-12-02 18:44:00|10446.9|10431.9|10449.4|10434.4|10449.4|10434.4|10446.9|10431.9|6
1638470650000|2021-12-02 18:44:10|10450.4|10435.4|10450.5|10435.5|10450.5|10435.5|10450.4|10435.4|3
1638470660000|2021-12-02 18:44:20|10452|10437|10454.9|10439.9|10454.9|10439.9|10451.4|10436.4|3
1638470690000|2021-12-02 18:44:50|10453.9|10438.9|10454.9|10439.9|10454.9|10439.9|10453.9|10438.9|1
1638470700000|2021-12-02 18:45:00|10456.4|10441.4|10459.4|10444.4|10459.4|10444.4|10456.4|10441.4|4
1638470710000|2021-12-02 18:45:10|10463.9|10448.9|10464.9|10449.9|10464.9|10449.9|10462.6|10447.6|6
1638470720000|2021-12-02 18:45:20|||||||||1
1638470730000|2021-12-02 18:45:30|||||||||2
1638470740000|2021-12-02 18:45:40|10464.4|10449.4|10464.4|10449.4|10464.4|10449.4|10464.4|10449.4|0
1638470750000|2021-12-02 18:45:50|10462.9|10447.9|10460.9|10445.9|10462.9|10447.9|10460.9|10445.9|9
1638470760000|2021-12-02 18:46:00|10460.5|10445.5|10457.6|10442.6|10460.5|10445.5|10457.6|10442.6|1
1638470770000|2021-12-02 18:46:10|10456.7|10441.7|10456.5|10441.5|10456.7|10441.7|10456.5|10441.5|0
1638470780000|2021-12-02 18:46:20|10455.5|10440.5|10455.5|10440.5|10455.5|10440.5|10455.5|10440.5|0
1638470790000|2021-12-02 18:46:30|||||||||1
1638470800000|2021-12-02 18:46:40|10455|10440|10448.5|10433.5|10455|10440|10448|10433|9
1638470810000|2021-12-02 18:46:50|10447.4|10432.4|10446|10431|10447.4|10432.4|10446|10431|3
1638470820000|2021-12-02 18:47:00|10445.5|10430.5|10447|10432|10447|10432|10445.5|10430.5|34
1638470840000|2021-12-02 18:47:20|10452|10437|10452|10437|10452|10437|10452|10437|6
1638470850000|2021-12-02 18:47:30|10451.5|10436.5|10451.5|10436.5|10451.5|10436.5|10451.5|10436.5|0
1638470870000|2021-12-02 18:47:50|10449|10434|10448.5|10433.5|10449|10434|10448.5|10433.5|1
1638470880000|2021-12-02 18:48:00|10448|10433|10448|10433|10448|10433|10448|10433|13
1638470890000|2021-12-02 18:48:10|10448.5|10433.5|10448.5|10433.5|10448.5|10433.5|10448.5|10433.5|2
1638470900000|2021-12-02 18:48:20|10449|10434|10449|10434|10449|10434|10449|10434|3
1638470920000|2021-12-02 18:48:40|10452|10437|10452|10437|10452|10437|10452|10437|1
1638470930000|2021-12-02 18:48:50|10451.5|10436.5|10451.5|10436.5|10451.5|10436.5|10451.5|10436.5|4
1638470940000|2021-12-02 18:49:00|10452.5|10437.5|10452.5|10437.5|10452.5|10437.5|10452.5|10437.5|2
1638470950000|2021-12-02 18:49:10|10453.4|10438.4|10453.5|10438.5|10453.5|10438.5|10453.4|10438.4|2
1638470960000|2021-12-02 18:49:20|10453.1|10438.1|10453.1|10438.1|10453.1|10438.1|10453.1|10438.1|1
1638470970000|2021-12-02 18:49:30|10453|10438|10453|10438|10453|10438|10453|10438|1
1638470990000|2021-12-02 18:49:50|10451.5|10436.5|10450|10435|10451.5|10436.5|10450|10435|2
1638471000000|2021-12-02 18:50:00|||||||||1
1638471020000|2021-12-02 18:50:20|||||||||2
1638471040000|2021-12-02 18:50:40|||||||||8
1638471050000|2021-12-02 18:50:50|10450.5|10435.5|10449|10434|10450.5|10435.5|10449|10434|0
1638471060000|2021-12-02 18:51:00|10448.5|10433.5|10447|10432|10448.5|10433.5|10447|10432|7
1638471070000|2021-12-02 18:51:10|10449.9|10434.9|10449.9|10434.9|10449.9|10434.9|10449.9|10434.9|9
1638471080000|2021-12-02 18:51:20|10459|10444|10458.5|10443.5|10459|10444|10458.5|10443.5|10
1638471100000|2021-12-02 18:51:40|10457.5|10442.5|10457.5|10442.5|10457.5|10442.5|10457.5|10442.5|0
1638471110000|2021-12-02 18:51:50|10456|10441|10457.5|10442.5|10458|10443|10456|10441|5
1638471120000|2021-12-02 18:52:00|10459|10444|10459|10444|10459|10444|10459|10444|0
1638471130000|2021-12-02 18:52:10|||||||||1
1638471140000|2021-12-02 18:52:20|10458.5|10443.5|10458.5|10443.5|10458.5|10443.5|10458.5|10443.5|0
1638471150000|2021-12-02 18:52:30|10459|10444|10459.5|10444.5|10459.5|10444.5|10459|10444|5
1638471160000|2021-12-02 18:52:40|10463.5|10448.5|10462|10447|10463.5|10448.5|10461.5|10446.5|0
1638471170000|2021-12-02 18:52:50|10462.4|10447.4|10467.5|10452.5|10468.3|10453.3|10462.4|10447.4|2
1638471180000|2021-12-02 18:53:00|10467.4|10452.4|10467.4|10452.4|10467.4|10452.4|10467.4|10452.4|10
1638471190000|2021-12-02 18:53:10|||||||||1
1638471210000|2021-12-02 18:53:30|10467.3|10452.3|10467.3|10452.3|10467.4|10452.4|10467.3|10452.3|3
1638471220000|2021-12-02 18:53:40|10467.4|10452.4|10467.4|10452.4|10467.4|10452.4|10467.4|10452.4|0
1638471240000|2021-12-02 18:54:00|10468.3|10453.3|10472.8|10457.8|10473.8|10458.8|10468.3|10453.3|8
1638471250000|2021-12-02 18:54:10|10469.8|10454.8|10469.8|10454.8|10469.8|10454.8|10469.8|10454.8|0
1638471270000|2021-12-02 18:54:30|10468.9|10453.9|10471.5|10456.5|10471.5|10456.5|10468.9|10453.9|1
1638471280000|2021-12-02 18:54:40|10471|10456|10471|10456|10471|10456|10471|10456|0
1638471290000|2021-12-02 18:54:50|10468.7|10453.7|10466.9|10451.9|10468.7|10453.7|10466.9|10451.9|2
1638471300000|2021-12-02 18:55:00|||||||||2
1638471310000|2021-12-02 18:55:10|||||||||10
1638471320000|2021-12-02 18:55:20|10467.4|10452.4|10467.4|10452.4|10467.4|10452.4|10467.4|10452.4|2
1638471330000|2021-12-02 18:55:30|10467.8|10452.8|10468.8|10453.8|10468.8|10453.8|10467.8|10452.8|1
1638471340000|2021-12-02 18:55:40|10472.8|10457.8|10472.8|10457.8|10472.8|10457.8|10472.8|10457.8|2
1638471350000|2021-12-02 18:55:50|10473.3|10458.3|10473.3|10458.3|10473.3|10458.3|10473.3|10458.3|1
1638471360000|2021-12-02 18:56:00|10470.3|10455.3|10470.3|10455.3|10470.3|10455.3|10470.3|10455.3|0
1638471370000|2021-12-02 18:56:10|10470.4|10455.4|10470.4|10455.4|10470.4|10455.4|10470.4|10455.4|7
1638471380000|2021-12-02 18:56:20|||||||||1
1638471390000|2021-12-02 18:56:30|10469.4|10454.4|10469.4|10454.4|10469.4|10454.4|10469.4|10454.4|0
1638471400000|2021-12-02 18:56:40|10469.9|10454.9|10469.9|10454.9|10469.9|10454.9|10469.9|10454.9|3
1638471420000|2021-12-02 18:57:00|10471.8|10456.8|10469.9|10454.9|10472.3|10457.3|10469.9|10454.9|5
1638471430000|2021-12-02 18:57:10|10470.5|10455.5|10470.5|10455.5|10470.5|10455.5|10470.5|10455.5|0
1638471440000|2021-12-02 18:57:20|10472|10457|10472|10457|10472|10457|10472|10457|0
1638471450000|2021-12-02 18:57:30|10474|10459|10477.5|10462.5|10477.5|10462.5|10474|10459|21
1638471460000|2021-12-02 18:57:40|10477.4|10462.4|10479.4|10464.4|10479.9|10464.9|10477.4|10462.4|10
1638471470000|2021-12-02 18:57:50|10479.9|10464.9|10480.9|10465.9|10480.9|10465.9|10479.9|10464.9|8
1638471490000|2021-12-02 18:58:10|10483.9|10468.9|10483.5|10468.5|10483.9|10468.9|10483.5|10468.5|25
1638471500000|2021-12-02 18:58:20|10483|10468|10481.5|10466.5|10483|10468|10481.5|10466.5|1
1638471510000|2021-12-02 18:58:30|10477.1|10462.1|10476.4|10461.4|10477.1|10462.1|10476.4|10461.4|12
1638471520000|2021-12-02 18:58:40|10475|10460|10469.4|10454.4|10475|10460|10469.4|10454.4|5
1638471530000|2021-12-02 18:58:50|10472.3|10457.3|10478.8|10463.8|10479.3|10464.3|10472.3|10457.3|6
1638471540000|2021-12-02 18:59:00|10480.7|10465.7|10477.4|10462.4|10482.3|10467.3|10477.4|10462.4|1
1638471550000|2021-12-02 18:59:10|10477.3|10462.3|10477.4|10462.4|10477.4|10462.4|10477.3|10462.3|2
1638471560000|2021-12-02 18:59:20|10477.9|10462.9|10477.9|10462.9|10477.9|10462.9|10477.9|10462.9|0
1638471580000|2021-12-02 18:59:40|10476.9|10461.9|10472.4|10457.4|10476.9|10461.9|10472.4|10457.4|11
1638471590000|2021-12-02 18:59:50|10471.5|10456.5|10470.4|10455.4|10471.5|10456.5|10470.4|10455.4|3
1638471600000|2021-12-02 19:00:00|10470.3|10455.3|10471.9|10456.9|10471.9|10456.9|10469.4|10454.4|2
1638471610000|2021-12-02 19:00:10|10472.4|10457.4|10478.4|10463.4|10478.4|10463.4|10472.4|10457.4|3
1638471620000|2021-12-02 19:00:20|10478.9|10463.9|10479.9|10464.9|10479.9|10464.9|10478.9|10463.9|4
1638471630000|2021-12-02 19:00:30|10480.3|10465.3|10477.4|10462.4|10480.9|10465.9|10475.9|10460.9|9
1638471640000|2021-12-02 19:00:40|10474.9|10459.9|10472.4|10457.4|10474.9|10459.9|10472.4|10457.4|1
1638471650000|2021-12-02 19:00:50|10470.4|10455.4|10468.4|10453.4|10470.4|10455.4|10468.4|10453.4|1
1638471660000|2021-12-02 19:01:00|10469.9|10454.9|10469.9|10454.9|10469.9|10454.9|10468.4|10453.4|4
1638471670000|2021-12-02 19:01:10|10468.4|10453.4|10467.4|10452.4|10468.4|10453.4|10467.4|10452.4|7
1638471680000|2021-12-02 19:01:20|10467.5|10452.5|10468|10453|10468|10453|10467.4|10452.4|2
1638471690000|2021-12-02 19:01:30|10467|10452|10467|10452|10467.5|10452.5|10467|10452|7
1638471700000|2021-12-02 19:01:40|10471.1|10456.1|10473|10458|10473|10458|10471.1|10456.1|3
1638471710000|2021-12-02 19:01:50|10474|10459|10473.5|10458.5|10474.5|10459.5|10473.5|10458.5|1
1638471720000|2021-12-02 19:02:00|10473|10458|10471.5|10456.5|10473.5|10458.5|10471.5|10456.5|2
1638471730000|2021-12-02 19:02:10|||||||||1
1638471740000|2021-12-02 19:02:20|10471|10456|10467.5|10452.5|10471|10456|10467.5|10452.5|1
1638471750000|2021-12-02 19:02:30|||||||||1
1638471760000|2021-12-02 19:02:40|10467.3|10452.3|10464|10449|10467.3|10452.3|10464|10449|7
1638471770000|2021-12-02 19:02:50|10463.7|10448.7|10453.5|10438.5|10463.7|10448.7|10453.5|10438.5|14
1638471780000|2021-12-02 19:03:00|10453|10438|10450.5|10435.5|10453|10438|10450.5|10435.5|1
1638471790000|2021-12-02 19:03:10|10447.5|10432.5|10444.5|10429.5|10447.5|10432.5|10441.9|10419.5|3
1638471800000|2021-12-02 19:03:20|10444|10429|10443|10428|10444|10429|10443|10428|2
1638471810000|2021-12-02 19:03:30|10442.5|10427.5|10441.9|10426.9|10443|10428|10441.9|10426.9|14
1638471820000|2021-12-02 19:03:40|10442.4|10427.4|10437.9|10422.9|10442.4|10427.4|10437.4|10422.4|3
1638471830000|2021-12-02 19:03:50|10438.4|10423.4|10438.3|10423.3|10438.9|10423.9|10438.3|10423.3|1
1638471840000|2021-12-02 19:04:00|10438.2|10423.2|10432.9|10417.9|10438.2|10423.2|10432.9|10417.9|10
1638471860000|2021-12-02 19:04:20|10432.4|10417.4|10432.4|10417.4|10432.4|10417.4|10432.4|10417.4|0
1638471870000|2021-12-02 19:04:30|10432|10417|10435.9|10420.9|10436.5|10421.5|10431.5|10416.5|17
1638471880000|2021-12-02 19:04:40|10435.5|10420.5|10427.5|10412.5|10436.4|10421.4|10426.6|10411.6|17
1638471890000|2021-12-02 19:04:50|10426|10411|10423.3|10408.3|10431.4|10416.4|10423|10408|20
1638471900000|2021-12-02 19:05:00|10424.3|10409.3|10423.2|10408.2|10426.8|10411.8|10420.5|10405.5|5
1638471910000|2021-12-02 19:05:10|10422.2|10407.2|10419.7|10404.7|10422.2|10407.2|10418.3|10403.3|6
1638471920000|2021-12-02 19:05:20|10418.7|10403.7|10408.3|10393.3|10418.7|10403.7|10408.3|10393.3|2
1638471930000|2021-12-02 19:05:30|10408.2|10393.2|10430.3|10405.3|10430.3|10405.3|10406.2|10391.2|12
1638471940000|2021-12-02 19:05:40|10430.4|10405.4|10444.7|10407.2|10444.7|10407.4|10430.4|10401.1|12
1638471950000|2021-12-02 19:05:50|10445.2|10407.7|10445.6|10408.1|10445.6|10413.9|10438.4|10407.7|0
1638471960000|2021-12-02 19:06:00|10438.9|10413.9|10413.4|10398.4|10439.4|10415.9|10413.4|10398.4|10
1638471970000|2021-12-02 19:06:10|10410.7|10395.7|10434.4|10409.4|10439.6|10409.8|10407.4|10392.4|6
1638471980000|2021-12-02 19:06:20|10435.4|10410.4|10410.2|10395.2|10435.4|10416.4|10410.2|10395.2|16
1638471990000|2021-12-02 19:06:30|10406.6|10391.6|10404.6|10389.6|10406.6|10391.6|10404.6|10389.6|3
1638472000000|2021-12-02 19:06:40|10403.8|10388.8|10404.3|10389.3|10405.7|10390.7|10398.6|10383.6|19
1638472010000|2021-12-02 19:06:50|10403.8|10388.8|10403.7|10388.7|10403.8|10388.8|10402.3|10387.3|1
1638472020000|2021-12-02 19:07:00|10403.2|10388.2|10402.2|10387.2|10403.7|10388.7|10402.2|10387.2|0
1638472040000|2021-12-02 19:07:20|10401.8|10386.8|10399.2|10384.2|10401.8|10386.8|10393.6|10378.6|8
1638472050000|2021-12-02 19:07:30|10395.7|10380.7|10396.2|10381.2|10396.2|10381.2|10395.2|10380.2|2
1638472060000|2021-12-02 19:07:40|10399.2|10384.2|10400.2|10385.2|10400.2|10385.2|10399.2|10384.2|4
1638472070000|2021-12-02 19:07:50|10400.3|10385.3|10399.9|10384.9|10400.3|10385.3|10399.8|10384.8|30
1638472080000|2021-12-02 19:08:00|10399.6|10384.6|10397.9|10382.9|10399.6|10384.6|10396.9|10381.9|12
1638472090000|2021-12-02 19:08:10|10398|10383|10398.5|10383.5|10398.5|10383.5|10398|10383|4
1638472100000|2021-12-02 19:08:20|||||||||7
1638472110000|2021-12-02 19:08:30|10398.4|10383.4|10405.9|10390.9|10405.9|10390.9|10394.5|10379.5|35
1638472120000|2021-12-02 19:08:40|10405.5|10390.5|10405.4|10390.4|10405.9|10390.9|10404.5|10389.5|5
1638472130000|2021-12-02 19:08:50|10405.5|10390.5|10401.5|10386.5|10405.5|10390.5|10401|10386|6
1638472140000|2021-12-02 19:09:00|10399.5|10384.5|10395.5|10380.5|10399.5|10384.5|10395|10380|24
1638472150000|2021-12-02 19:09:10|10395.4|10380.4|10395.4|10380.4|10395.4|10380.4|10395.4|10380.4|21
1638472160000|2021-12-02 19:09:20|||||||||18
1638472170000|2021-12-02 19:09:30|||||||||6
1638472180000|2021-12-02 19:09:40|10395.3|10380.3|10395.4|10380.4|10395.4|10380.4|10395.3|10380.3|9
1638472190000|2021-12-02 19:09:50|10395.5|10380.5|10395.5|10380.5|10395.5|10380.5|10395.5|10380.5|6
1638472200000|2021-12-02 19:10:00|10395.7|10380.7|10396.4|10381.4|10399|10384|10395.7|10380.7|14
1638472210000|2021-12-02 19:10:10|10397.9|10382.9|10399.9|10384.9|10399.9|10384.9|10397.9|10382.9|17
1638472220000|2021-12-02 19:10:20|10400.4|10385.4|10400.9|10385.9|10400.9|10385.9|10400.4|10385.4|5
1638472230000|2021-12-02 19:10:30|10400.5|10385.5|10400.5|10385.5|10400.5|10385.5|10400.5|10385.5|14
1638472240000|2021-12-02 19:10:40|10400.9|10385.9|10404.6|10389.6|10404.6|10389.6|10400.9|10385.9|15
1638472250000|2021-12-02 19:10:50|10405.5|10390.5|10418.1|10403.1|10419.1|10404.1|10405.5|10390.5|10
1638472260000|2021-12-02 19:11:00|10415.6|10400.6|10411.5|10396.5|10415.6|10400.6|10411.5|10396.5|7
1638472270000|2021-12-02 19:11:10|10412|10397|10412|10397|10412|10397|10412|10397|5
1638472280000|2021-12-02 19:11:20|10412.5|10397.5|10409.6|10394.6|10412.5|10397.5|10409.5|10394.5|9
1638472290000|2021-12-02 19:11:30|10409.4|10394.4|10404.1|10389.1|10409.4|10394.4|10404.1|10389.1|15
1638472300000|2021-12-02 19:11:40|10404.5|10389.5|10404.6|10389.6|10404.6|10389.6|10404.5|10389.5|5
1638472310000|2021-12-02 19:11:50|10405|10390|10403.1|10388.1|10405|10390|10403.1|10388.1|25
1638472320000|2021-12-02 19:12:00|10401.3|10386.3|10400.1|10385.1|10401.3|10386.3|10400.1|10385.1|9
1638472330000|2021-12-02 19:12:10|10399.2|10384.2|10400.1|10385.1|10400.1|10385.1|10399.1|10384.1|14
1638472340000|2021-12-02 19:12:20|||||||||11
1638472350000|2021-12-02 19:12:30|10400|10385|10399.9|10384.9|10400|10385|10399.9|10384.9|27
1638472360000|2021-12-02 19:12:40|10400|10385|10399|10384|10400|10385|10399|10384|7
1638472370000|2021-12-02 19:12:50|10399.1|10384.1|10399.1|10384.1|10399.1|10384.1|10399.1|10384.1|5
1638472380000|2021-12-02 19:13:00|10396.5|10381.5|10384.6|10369.6|10396.6|10381.6|10384.6|10369.6|26
1638472390000|2021-12-02 19:13:10|10386.6|10371.6|10383.6|10368.6|10386.6|10371.6|10383.6|10368.6|59
1638472400000|2021-12-02 19:13:20|10383.5|10368.5|10372.1|10357.1|10383.5|10368.5|10372.1|10357.1|21
1638472410000|2021-12-02 19:13:30|10370.6|10355.6|10368.6|10353.6|10371.1|10356.1|10368.6|10353.6|27
1638472420000|2021-12-02 19:13:40|10368.5|10353.5|10367.6|10352.6|10368.6|10353.6|10366.6|10351.6|47
1638472430000|2021-12-02 19:13:50|10367.2|10352.2|10357.1|10342.1|10367.2|10352.2|10356.3|10341.3|47
1638472440000|2021-12-02 19:14:00|10357|10342|10367.8|10352.8|10371.9|10356.9|10356|10341|142
1638472450000|2021-12-02 19:14:10|10367|10352|10361.9|10346.9|10367.9|10352.9|10359.5|10344.5|49
1638472460000|2021-12-02 19:14:20|10360.4|10345.4|10368.9|10353.9|10372.4|10357.4|10360.4|10345.4|74
1638472470000|2021-12-02 19:14:30|10367.5|10352.5|10371.3|10356.3|10372.4|10357.4|10367.4|10352.4|53
1638472480000|2021-12-02 19:14:40|10369.8|10354.8|10368|10353|10369.9|10354.9|10366.9|10351.9|68
1638472490000|2021-12-02 19:14:50|10367.1|10352.1|10364|10349|10371.1|10356.1|10363|10348|92
1638472500000|2021-12-02 19:15:00|10365.5|10350.5|10366.5|10351.5|10369.4|10354.4|10358.1|10343.1|24
1638472510000|2021-12-02 19:15:10|10367.5|10352.5|10367.5|10352.5|10369.5|10354.5|10367|10352|8
1638472520000|2021-12-02 19:15:20|10367|10352|10367|10352|10367|10352|10367|10352|2
1638472530000|2021-12-02 19:15:30|10368.5|10353.5|10365|10350|10369.5|10354.5|10364.5|10349.5|9
1638472540000|2021-12-02 19:15:40|10363.7|10348.7|10364|10349|10364.1|10349.1|10363.1|10348.1|0
1638472550000|2021-12-02 19:15:50|10366|10351|10363|10348|10366.5|10351.5|10363|10348|6
1638472560000|2021-12-02 19:16:00|10363.5|10348.5|10363|10348|10363.5|10348.5|10363|10348|20
1638472570000|2021-12-02 19:16:10|10363.5|10348.5|10364|10349|10364|10349|10363|10348|11
1638472580000|2021-12-02 19:16:20|10363.5|10348.5|10363.4|10348.4|10363.5|10348.5|10363.4|10348.4|0
1638472590000|2021-12-02 19:16:30|10363.3|10348.3|10365.4|10350.4|10365.4|10350.4|10362.9|10347.9|4
1638472600000|2021-12-02 19:16:40|10364.3|10349.3|10363.9|10348.9|10364.3|10349.3|10363.9|10348.9|1
1638472610000|2021-12-02 19:16:50|10364.4|10349.4|10362.4|10347.4|10364.4|10349.4|10362.4|10347.4|1
1638472620000|2021-12-02 19:17:00|10361.5|10346.5|10361|10346|10362.4|10347.4|10360.9|10345.9|15
1638472630000|2021-12-02 19:17:10|10361.4|10346.4|10361.5|10346.5|10361.5|10346.5|10361.4|10346.4|4
1638472640000|2021-12-02 19:17:20|10367.9|10352.9|10367.9|10352.9|10368|10353|10367.9|10352.9|27
1638472650000|2021-12-02 19:17:30|10368|10353|10368.4|10353.4|10368.9|10353.9|10368|10353|3
1638472660000|2021-12-02 19:17:40|10368|10353|10370.5|10355.5|10370.5|10355.5|10367.9|10352.9|4
1638472670000|2021-12-02 19:17:50|10371|10356|10372|10357|10372|10357|10371|10356|0
1638472680000|2021-12-02 19:18:00|||||||||2
1638472700000|2021-12-02 19:18:20|10372.5|10357.5|10376|10361|10377.4|10362.4|10372.5|10357.5|8
1638472710000|2021-12-02 19:18:30|10376.3|10361.3|10378|10363|10381.5|10366.5|10376.3|10361.3|5
1638472740000|2021-12-02 19:19:00|10379.5|10364.5|10379.5|10364.5|10379.5|10364.5|10379.5|10364.5|1
1638472750000|2021-12-02 19:19:10|10380|10365|10385|10370|10385|10370|10380|10365|3
1638472760000|2021-12-02 19:19:20|10385.5|10370.5|10385.5|10370.5|10385.5|10370.5|10385.5|10370.5|0
1638472770000|2021-12-02 19:19:30|10385.1|10370.1|10385|10370|10385.1|10370.1|10385|10370|5
1638472780000|2021-12-02 19:19:40|10384.6|10369.6|10385|10370|10385|10370|10384.6|10369.6|6
1638472790000|2021-12-02 19:19:50|10385.6|10370.6|10373|10358|10386.6|10371.6|10373|10344.3|38
1638496800000|2021-12-03 02:00:00|10362|10347|10387.3|10349.8|10387.3|10349.8|10362|10347|16
1638496810000|2021-12-03 02:00:10|10387.8|10350.3|10382.8|10345.3|10387.8|10350.3|10382.8|10345.3|3
1638496820000|2021-12-03 02:00:20|10382.3|10344.8|10382.3|10344.8|10382.3|10344.8|10381.8|10344.3|0
1638496830000|2021-12-03 02:00:30|10381.8|10344.3|10375|10350|10381.8|10350|10374.6|10343.8|1
1638496840000|2021-12-03 02:00:40|10375.1|10350.1|10375.1|10350.1|10375.1|10350.1|10375.1|10350.1|0
1638496850000|2021-12-03 02:00:50|10367.1|10352.1|10367.1|10352.1|10367.1|10352.1|10366.6|10351.6|0
1638496860000|2021-12-03 02:01:00|10367.5|10352.5|10375.3|10360.3|10375.3|10360.3|10367.5|10352.5|6
1638496870000|2021-12-03 02:01:10|10376|10361|10376.1|10361.1|10376.1|10361.1|10376|10361|1
1638496880000|2021-12-03 02:01:20|10376.9|10361.9|10374.5|10359.5|10376.9|10361.9|10374.5|10359.5|2
1638496900000|2021-12-03 02:01:40|10374.1|10359.1|10374|10359|10374.1|10359.1|10374|10359|0
1638496910000|2021-12-03 02:01:50|10374.2|10359.2|10376|10361|10376|10361|10374.2|10359.2|2
1638496920000|2021-12-03 02:02:00|10377.5|10362.5|10377.1|10362.1|10377.5|10362.5|10377.1|10362.1|0
1638496930000|2021-12-03 02:02:10|10377|10362|10377|10362|10377|10362|10377|10362|0
1638496970000|2021-12-03 02:02:50|||||||||1
1638497050000|2021-12-03 02:04:10|10377.1|10362.1|10377.1|10362.1|10377.1|10362.1|10377.1|10362.1|0
1638497060000|2021-12-03 02:04:20|10375.6|10360.6|10375.6|10360.6|10375.6|10360.6|10375.6|10360.6|0
1638497070000|2021-12-03 02:04:30|10374.7|10359.7|10374.5|10359.5|10374.7|10359.7|10374.5|10359.5|0
1638497100000|2021-12-03 02:05:00|10373.6|10358.6|10367.5|10352.5|10373.6|10358.6|10367.5|10352.5|4
1638497110000|2021-12-03 02:05:10|10364.5|10349.5|10361.5|10346.5|10364.5|10349.5|10361.5|10346.5|4
1638497120000|2021-12-03 02:05:20|||||||||5
1638497130000|2021-12-03 02:05:30|10360.2|10345.2|10360|10345|10360.2|10345.2|10360|10345|5
1638497140000|2021-12-03 02:05:40|10359.5|10344.5|10359.5|10344.5|10359.5|10344.5|10359.5|10344.5|4
1638497150000|2021-12-03 02:05:50|||||||||2
1638497160000|2021-12-03 02:06:00|10374.3|10349.3|10375.6|10350.6|10382.3|10350.6|10374.3|10344.8|2
1638497170000|2021-12-03 02:06:10|10374.6|10349.6|10374.7|10349.7|10375.6|10350.6|10374.6|10349.6|0
1638497190000|2021-12-03 02:06:30|10374.6|10349.6|10374.6|10349.6|10374.6|10349.6|10374.6|10349.6|0
1638497200000|2021-12-03 02:06:40|10368.7|10353.7|10368.1|10353.1|10368.7|10353.7|10368.1|10353.1|0
1638497290000|2021-12-03 02:08:10|10369.4|10354.4|10369.4|10354.4|10369.4|10354.4|10369.4|10354.4|9
1638497300000|2021-12-03 02:08:20|10377.9|10352.9|10378.5|10353.5|10385.7|10353.5|10377.9|10348.2|0
1638497310000|2021-12-03 02:08:30|10379.4|10354.4|10380|10355|10380|10360.4|10375.4|10354.4|0
1638497320000|2021-12-03 02:08:40|10375.4|10360.4|10375.5|10360.5|10376.4|10361.4|10375.4|10360.4|0
1638497340000|2021-12-03 02:09:00|10375.9|10360.9|10376.4|10361.4|10376.4|10361.4|10375.9|10360.9|0
1638497350000|2021-12-03 02:09:10|10376.5|10361.5|10376.5|10361.5|10376.5|10361.5|10376.5|10361.5|0
1638497400000|2021-12-03 02:10:00|10376.9|10361.9|10376.9|10361.9|10376.9|10361.9|10376.9|10361.9|0
1638497420000|2021-12-03 02:10:20|10376.4|10361.4|10376.4|10361.4|10376.4|10361.4|10376.4|10361.4|0
1638497440000|2021-12-03 02:10:40|10373.7|10358.7|10373.4|10358.4|10373.7|10358.7|10373.4|10358.4|0
1638497450000|2021-12-03 02:10:50|10373|10358|10372.9|10357.9|10373|10358|10372.9|10357.9|1
1638497460000|2021-12-03 02:11:00|10376.9|10361.9|10376.9|10361.9|10376.9|10361.9|10376.9|10361.9|1
1638497560000|2021-12-03 02:12:40|10376.4|10361.4|10376.4|10361.4|10376.4|10361.4|10376.4|10361.4|0
1638497580000|2021-12-03 02:13:00|10373.4|10358.4|10373.4|10358.4|10373.4|10358.4|10373.4|10358.4|0
1638497620000|2021-12-03 02:13:40|10376.9|10361.9|10375.9|10360.9|10376.9|10361.9|10375.9|10360.9|2
1638497680000|2021-12-03 02:14:40|10375.4|10360.4|10375.4|10360.4|10375.4|10360.4|10375.4|10360.4|1
1638497690000|2021-12-03 02:14:50|10375.9|10360.9|10384.2|10359.2|10384.2|10361.5|10375.5|10359.2|6
1638497700000|2021-12-03 02:15:00|10384.5|10359.5|10384.5|10359.5|10384.5|10359.5|10384.5|10359.5|0
1638497720000|2021-12-03 02:15:20|10384|10359|10384|10359|10384|10359|10384|10359|0
1638497740000|2021-12-03 02:15:40|10379.4|10364.4|10377|10362|10379.5|10364.5|10377|10362|0
1638497780000|2021-12-03 02:16:20|10378.8|10363.8|10379|10364|10379|10364|10378.8|10363.8|0
1638497820000|2021-12-03 02:17:00|||||||||1
1638497830000|2021-12-03 02:17:10|10378.5|10363.5|10378.5|10363.5|10378.5|10363.5|10378.5|10363.5|0
1638497850000|2021-12-03 02:17:30|10381.5|10366.5|10381.5|10366.5|10381.5|10366.5|10381.5|10366.5|1
1638497880000|2021-12-03 02:18:00|10381.9|10366.9|10382|10367|10382|10367|10381.9|10366.9|0
1638497900000|2021-12-03 02:18:20|10382.5|10367.5|10383|10368|10383.5|10368.5|10382.5|10367.5|2
1638497910000|2021-12-03 02:18:30|||||||||2
1638497920000|2021-12-03 02:18:40|10383.4|10368.4|10383.5|10368.5|10383.5|10368.5|10383.4|10368.4|2
1638497930000|2021-12-03 02:18:50|10383.4|10368.4|10383.4|10368.4|10383.4|10368.4|10383.4|10368.4|1
1638497940000|2021-12-03 02:19:00|10384.4|10369.4|10384.4|10369.4|10384.4|10369.4|10384.4|10369.4|2
1638497950000|2021-12-03 02:19:10|10383.9|10368.9|10383.9|10368.9|10383.9|10368.9|10383.9|10368.9|0
1638497970000|2021-12-03 02:19:30|10383.5|10368.5|10383.5|10368.5|10383.5|10368.5|10383.5|10368.5|0
1638497980000|2021-12-03 02:19:40|10383.4|10368.4|10383.4|10368.4|10383.4|10368.4|10383.4|10368.4|0
1638498010000|2021-12-03 02:20:10|10382.9|10367.9|10382.9|10367.9|10382.9|10367.9|10382.9|10367.9|1
1638498040000|2021-12-03 02:20:40|10382.5|10367.5|10382.4|10367.4|10382.5|10367.5|10382.4|10367.4|0
1638498090000|2021-12-03 02:21:30|10383.1|10368.1|10383.8|10368.8|10383.8|10368.8|10383.1|10368.1|14
1638498100000|2021-12-03 02:21:40|10383.9|10368.9|10383.9|10368.9|10383.9|10368.9|10383.9|10368.9|0
1638498140000|2021-12-03 02:22:20|10384.4|10369.4|10384.4|10369.4|10384.4|10369.4|10384.4|10369.4|3
1638498370000|2021-12-03 02:26:10|10383.9|10368.9|10383.9|10368.9|10383.9|10368.9|10383.9|10368.9|0
1638498390000|2021-12-03 02:26:30|10381.7|10366.7|10381.4|10366.4|10381.7|10366.7|10381.4|10366.4|0
1638498430000|2021-12-03 02:27:10|||||||||1
1638498480000|2021-12-03 02:28:00|10377.9|10362.9|10377.9|10362.9|10377.9|10362.9|10377.9|10362.9|1
1638498490000|2021-12-03 02:28:10|10376.4|10361.4|10380.9|10355.9|10380.9|10361.4|10376.4|10355.9|0
1638498510000|2021-12-03 02:28:30|10375.4|10360.4|10375.4|10360.4|10375.4|10360.4|10375.4|10360.4|0
1638498540000|2021-12-03 02:29:00|10371.4|10356.4|10371.4|10356.4|10371.4|10356.4|10371.4|10356.4|0
1638498580000|2021-12-03 02:29:40|10372.3|10357.3|10373.7|10358.7|10373.7|10358.7|10372.3|10357.3|1
1638498590000|2021-12-03 02:29:50|||||||||1
1638498610000|2021-12-03 02:30:10|10405.7|10380.7|10401.8|10386.8|10405.7|10386.8|10401.8|10380.7|1
1638498620000|2021-12-03 02:30:20|10415.2|10400.2|10415.9|10390.9|10417.2|10400.2|10415.2|10390.9|2
1638498630000|2021-12-03 02:30:30|10415.7|10390.7|10415.7|10390.7|10415.7|10390.7|10415.7|10390.7|0
1638498650000|2021-12-03 02:30:50|10419.5|10382|10419.5|10382|10419.5|10382|10419.5|10382|0
1638498660000|2021-12-03 02:31:00|||||||||2
1638498670000|2021-12-03 02:31:10|10419|10381.5|10419|10381.5|10419|10381.5|10419|10381.5|2
1638498680000|2021-12-03 02:31:20|10413.7|10388.7|10412.4|10387.4|10413.7|10388.7|10412.4|10387.4|0
1638498690000|2021-12-03 02:31:30|10412.3|10387.3|10418|10380.5|10418.1|10387.3|10412.3|10380.5|0
1638499030000|2021-12-03 02:37:10|10417.5|10380|10411.2|10386.2|10417.5|10386.2|10411.2|10380|12
1638499070000|2021-12-03 02:37:50|10411.7|10386.7|10411.8|10386.8|10411.8|10386.8|10411.7|10386.7|0
1638499200000|2021-12-03 02:40:00|10412.8|10387.8|10412.8|10387.8|10412.8|10387.8|10412.8|10387.8|0
1638499250000|2021-12-03 02:40:50|10413.8|10388.8|10413.8|10388.8|10413.8|10388.8|10413.8|10388.8|0
1638499260000|2021-12-03 02:41:00|10412.8|10387.8|10412.8|10387.8|10412.8|10387.8|10412.8|10387.8|0
1638499380000|2021-12-03 02:43:00|10412.4|10387.4|10412.4|10387.4|10412.4|10387.4|10412.4|10387.4|0
1638499480000|2021-12-03 02:44:40|10411.9|10386.9|10410.4|10385.4|10411.9|10386.9|10410.4|10385.4|0
1638499690000|2021-12-03 02:48:10|10410.3|10385.3|10410.3|10385.3|10410.3|10385.3|10410.3|10385.3|0
1638499800000|2021-12-03 02:50:00|10401.3|10386.3|10401.3|10386.3|10401.3|10386.3|10401.3|10386.3|1
1638499920000|2021-12-03 02:52:00|10398.3|10383.3|10398.3|10383.3|10398.3|10383.3|10398.3|10383.3|0
1638499960000|2021-12-03 02:52:40|||||||||6
1638500040000|2021-12-03 02:54:00|||||||||5
1638500290000|2021-12-03 02:58:10|||||||||1
1638500340000|2021-12-03 02:59:00|||||||||5
1638500500000|2021-12-03 03:01:40|10398.2|10383.2|10397.8|10382.8|10398.2|10383.2|10397.7|10382.7|1
1638500510000|2021-12-03 03:01:50|10401.5|10386.5|10401.5|10386.5|10401.5|10386.5|10401.5|10386.5|1
1638500520000|2021-12-03 03:02:00|10401.7|10386.7|10401.7|10386.7|10401.7|10386.7|10401.7|10386.7|0
1638500760000|2021-12-03 03:06:00|10401.8|10386.8|10401.8|10386.8|10401.8|10386.8|10401.8|10386.8|0
1638500900000|2021-12-03 03:08:20|10402.2|10387.2|10419.6|10382.1|10419.6|10387.2|10402.2|10382.1|2
1638500910000|2021-12-03 03:08:30|10420|10382.5|10413.3|10398.3|10420|10398.3|10413.3|10382.5|0
1638500920000|2021-12-03 03:08:40|10421|10396|10447.7|10422.7|10447.7|10422.7|10421|10396|14
1638500930000|2021-12-03 03:08:50|10448.2|10423.2|10448.2|10423.2|10448.2|10423.2|10448.2|10423.2|0
1638500940000|2021-12-03 03:09:00|10448.5|10423.5|10456.5|10419|10456.5|10423.5|10448.5|10419|1
1638500980000|2021-12-03 03:09:40|10454.3|10429.3|10454.3|10429.3|10454.3|10429.3|10454.3|10429.3|0
1638500990000|2021-12-03 03:09:50|10443.8|10428.8|10443.8|10428.8|10443.8|10428.8|10443.8|10428.8|0
1638501010000|2021-12-03 03:10:10|||||||||1
1638501020000|2021-12-03 03:10:20|10443.3|10428.3|10445.7|10408.2|10445.7|10428.3|10442.7|10408.2|1
1638501030000|2021-12-03 03:10:30|10445.5|10408|10445.5|10408|10445.5|10408|10445.5|10408|0
1638501040000|2021-12-03 03:10:40|10444.5|10407|10444.5|10407|10445|10407.5|10444.5|10407|1
1638501050000|2021-12-03 03:10:50|10445|10407.5|10445|10407.5|10445.1|10407.6|10444.5|10407|1
1638501080000|2021-12-03 03:11:20|10444.3|10406.8|10437.1|10399.6|10444.3|10406.8|10437.1|10399.6|1
1638501110000|2021-12-03 03:11:50|10438.9|10401.4|10438.7|10401.2|10438.9|10401.4|10438.7|10401.2|2
1638501120000|2021-12-03 03:12:00|10438.6|10401.1|10438.6|10401.1|10438.6|10401.1|10438.6|10401.1|0
1638501180000|2021-12-03 03:13:00|10439.1|10401.6|10439.1|10401.6|10439.1|10401.6|10439.1|10401.6|0
1638501260000|2021-12-03 03:14:20|||||||||1
1638501270000|2021-12-03 03:14:30|10436.6|10399.1|10436.6|10399.1|10436.6|10399.1|10436.6|10399.1|0
1638501360000|2021-12-03 03:16:00|10438.4|10400.9|10438.6|10401.1|10438.6|10401.1|10438.4|10400.9|0
1638501370000|2021-12-03 03:16:10|10439.9|10402.4|10440.6|10403.1|10440.6|10403.1|10439.9|10402.4|2
1638501380000|2021-12-03 03:16:20|10440.1|10402.6|10440.1|10402.6|10440.1|10402.6|10439.6|10402.1|0
1638501400000|2021-12-03 03:16:40|10440.5|10403|10440.6|10403.1|10440.6|10403.1|10440.5|10403|5
1638501420000|2021-12-03 03:17:00|10448|10410.5|10444|10406.5|10448|10410.5|10439.5|10402|2
1638501430000|2021-12-03 03:17:10|10444.1|10406.6|10444.1|10406.6|10444.1|10406.6|10444.1|10406.6|0
1638501540000|2021-12-03 03:19:00|10444|10406.5|10444|10406.5|10444|10406.5|10444|10406.5|0
1638501550000|2021-12-03 03:19:10|10443.6|10406.1|10443.5|10406|10443.6|10406.1|10443.5|10406|0
1638501560000|2021-12-03 03:19:20|10440|10402.5|10440|10402.5|10440|10402.5|10440|10402.5|0
1638501740000|2021-12-03 03:22:20|10435.9|10398.4|10435.5|10398|10435.9|10398.4|10435.5|10398|0
1638501760000|2021-12-03 03:22:40|10419.8|10394.8|10419.8|10394.8|10419.8|10394.8|10419.8|10394.8|0
1638501780000|2021-12-03 03:23:00|10419.7|10394.7|10419.7|10394.7|10419.7|10394.7|10419.7|10394.7|0
1638501890000|2021-12-03 03:24:50|10419.2|10394.2|10419.2|10394.2|10419.2|10394.2|10419.2|10394.2|1
1638501940000|2021-12-03 03:25:40|10419.7|10394.7|10419.7|10394.7|10419.7|10394.7|10419.7|10394.7|0
1638501950000|2021-12-03 03:25:50|10428.5|10391|10428|10390.5|10428.5|10391|10428|10390.5|2
1638501960000|2021-12-03 03:26:00|10428.4|10390.9|10422.2|10397.2|10429|10397.2|10422.2|10390.9|0
1638502010000|2021-12-03 03:26:50|10423.1|10398.1|10423.3|10398.3|10423.3|10398.3|10423.1|10398.1|0
1638502020000|2021-12-03 03:27:00|10430.9|10393.4|10430.9|10393.4|10430.9|10393.4|10430.9|10393.4|0
1638502030000|2021-12-03 03:27:10|10431|10393.5|10431|10393.5|10431|10393.5|10431|10393.5|0
1638502040000|2021-12-03 03:27:20|10430.4|10392.9|10429.5|10392|10430.4|10392.9|10429.5|10392|2
1638502050000|2021-12-03 03:27:30|10430|10392.5|10428.5|10391|10430|10392.5|10427|10389.5|0
1638502060000|2021-12-03 03:27:40|10428.1|10390.6|10428.5|10391|10428.5|10391|10428.1|10390.6|0
1638502080000|2021-12-03 03:28:00|10429|10391.5|10428.5|10391|10429|10391.5|10428.5|10391|0
1638502090000|2021-12-03 03:28:10|10429.4|10391.9|10428.8|10391.3|10429.4|10391.9|10427.5|10390|0
1638502100000|2021-12-03 03:28:20|10429.4|10391.9|10428.5|10391|10429.4|10391.9|10427.6|10390.1|0
1638502110000|2021-12-03 03:28:30|10428|10390.5|10428.5|10391|10429|10391.5|10428|10390.5|0
1638502120000|2021-12-03 03:28:40|10426.3|10388.8|10424|10386.5|10426.5|10389|10424|10386.5|0
1638502130000|2021-12-03 03:28:50|10418.2|10393.2|10418.2|10393.2|10418.2|10393.2|10418.2|10393.2|0
1638502140000|2021-12-03 03:29:00|10417.8|10392.8|10427|10389.5|10427|10392.8|10417.8|10389.5|0
1638502150000|2021-12-03 03:29:10|10426.1|10388.6|10425.5|10388|10426.1|10388.6|10425.5|10388|0
1638502210000|2021-12-03 03:30:10|10425|10387.5|10422.9|10385.4|10425|10387.5|10422.9|10385.4|0
1638502220000|2021-12-03 03:30:20|10423.5|10386|10424.4|10386.9|10424.4|10386.9|10423.5|10386|0
1638502230000|2021-12-03 03:30:30|10424.5|10387|10425|10387.5|10425|10387.5|10424.5|10387|0
1638502380000|2021-12-03 03:33:00|10425.4|10387.9|10425.5|10388|10425.5|10388|10425.4|10387.9|0
1638502420000|2021-12-03 03:33:40|10422.6|10385.1|10422|10384.5|10422.6|10385.1|10422|10384.5|0
1638502430000|2021-12-03 03:33:50|10422.5|10385|10422.5|10385|10422.5|10385|10422.5|10385|0
1638502510000|2021-12-03 03:35:10|10423|10385.5|10423|10385.5|10423|10385.5|10423|10385.5|0
1638502520000|2021-12-03 03:35:20|10423.5|10386|10423.5|10386|10423.5|10386|10423.5|10386|0
1638502530000|2021-12-03 03:35:30|10424.4|10386.9|10424.4|10386.9|10424.4|10386.9|10424.4|10386.9|0
1638502540000|2021-12-03 03:35:40|10425|10387.5|10425|10387.5|10425|10387.5|10425|10387.5|0
1638502560000|2021-12-03 03:36:00|10425.5|10388|10425|10387.5|10425.5|10388|10425|10387.5|0
1638502570000|2021-12-03 03:36:10|10426.4|10388.9|10426|10388.5|10426.5|10389|10426|10388.5|0
1638502590000|2021-12-03 03:36:30|10425.5|10388|10425.5|10388|10425.5|10388|10425.5|10388|0
1638502600000|2021-12-03 03:36:40|10426.4|10388.9|10425.5|10388|10426.5|10389|10425.5|10388|0
1638503040000|2021-12-03 03:44:00|10421.3|10396.3|10421.3|10396.3|10421.3|10396.3|10421.3|10396.3|0
1638503220000|2021-12-03 03:47:00|10422.7|10407.7|10422.7|10407.7|10422.7|10407.7|10422.7|10407.7|1
1638503440000|2021-12-03 03:50:40|10422.9|10407.9|10424.2|10409.2|10424.3|10409.3|10422.9|10407.9|1
1638503450000|2021-12-03 03:50:50|10424.3|10409.3|10424.2|10409.2|10429.7|10409.3|10424.2|10404.7|1
1638503460000|2021-12-03 03:51:00|10430.7|10405.7|10430.7|10405.7|10430.7|10405.7|10430.7|10405.7|1
1638503480000|2021-12-03 03:51:20|10441.9|10404.4|10441.5|10404|10441.9|10404.4|10441.5|10404|1
1638503490000|2021-12-03 03:51:30|10442|10404.5|10441.5|10404|10442|10404.5|10441.5|10404|0
1638503500000|2021-12-03 03:51:40|10441.9|10404.4|10441.5|10404|10441.9|10404.4|10441.5|10404|0
1638503510000|2021-12-03 03:51:50|10442|10404.5|10441.5|10404|10442|10404.5|10441.5|10404|0
1638503520000|2021-12-03 03:52:00|10441.9|10404.4|10441.5|10404|10441.9|10404.4|10441.5|10404|0
1638503530000|2021-12-03 03:52:10|10442|10404.5|10441.5|10404|10442|10404.5|10441.5|10404|0
1638503540000|2021-12-03 03:52:20|10441.9|10404.4|10441.5|10404|10441.9|10404.4|10441.5|10404|0
1638503550000|2021-12-03 03:52:30|10441.9|10404.4|10441.5|10404|10441.9|10404.4|10441.5|10404|0
1638503560000|2021-12-03 03:52:40|10442|10404.5|10441.5|10404|10442|10404.5|10441.5|10404|0
1638503570000|2021-12-03 03:52:50|10442|10404.5|10441.5|10404|10442|10404.5|10441.5|10404|0
1638503580000|2021-12-03 03:53:00|10441.9|10404.4|10441.5|10404|10442|10404.5|10441.5|10404|0
1638503590000|2021-12-03 03:53:10|10442|10404.5|10441.5|10404|10442|10404.5|10441.5|10404|0
1638503600000|2021-12-03 03:53:20|10442|10404.5|10441.5|10404|10442|10404.5|10441.5|10404|0
1638503610000|2021-12-03 03:53:30|10441.9|10404.4|10442|10404.5|10442|10404.5|10441.5|10404|0
1638503670000|2021-12-03 03:54:30|10441.5|10404|10441.9|10404.4|10441.9|10404.4|10441.5|10404|0
1638503680000|2021-12-03 03:54:40|10442|10404.5|10442|10404.5|10442|10404.5|10442|10404.5|0
1638503700000|2021-12-03 03:55:00|10441.5|10404|10442|10404.5|10442|10404.5|10441.5|10404|1
1638503780000|2021-12-03 03:56:20|10442.4|10404.9|10442.4|10404.9|10442.4|10404.9|10442.4|10404.9|0
1638503790000|2021-12-03 03:56:30|10442.5|10405|10442.5|10405|10442.5|10405|10442.5|10405|0
1638503820000|2021-12-03 03:57:00|10442.3|10404.8|10440.5|10403|10442.3|10404.8|10440.5|10403|1
1638503830000|2021-12-03 03:57:10|10441|10403.5|10440.5|10403|10441|10403.5|10440.5|10403|0
1638503840000|2021-12-03 03:57:20|10441|10403.5|10440.5|10403|10441|10403.5|10440.5|10403|0
1638503850000|2021-12-03 03:57:30|10441|10403.5|10440.5|10403|10441|10403.5|10440.5|10403|0
1638503860000|2021-12-03 03:57:40|10441|10403.5|10440.5|10403|10441|10403.5|10440.5|10403|0
1638503870000|2021-12-03 03:57:50|10441|10403.5|10441|10403.5|10441|10403.5|10441|10403.5|0
1638503920000|2021-12-03 03:58:40|10443.5|10406|10443.5|10406|10443.5|10406|10443.5|10406|0
1638503930000|2021-12-03 03:58:50|10448.2|10433.2|10448.2|10433.2|10448.2|10433.2|10448.2|10433.2|20
1638503940000|2021-12-03 03:59:00|10447|10409.5|10447.5|10410|10447.5|10410|10447|10409.5|2
1638504080000|2021-12-03 04:01:20|10447.9|10410.4|10447.9|10410.4|10447.9|10410.4|10447.9|10410.4|0
1638504260000|2021-12-03 04:04:20|10449.4|10411.9|10449.4|10411.9|10449.4|10411.9|10449|10411.5|0
1638504430000|2021-12-03 04:07:10|10435.1|10410.1|10435.1|10410.1|10435.1|10410.1|10435.1|10410.1|0
1638504440000|2021-12-03 04:07:20|10435.2|10410.2|10448.9|10411.4|10448.9|10411.4|10435.2|10407.1|0
1638504450000|2021-12-03 04:07:30|10449.8|10412.3|10449.8|10412.3|10449.8|10412.3|10449.8|10412.3|0
1638504460000|2021-12-03 04:07:40|10449.9|10412.4|10449.9|10412.4|10449.9|10412.4|10449.9|10412.4|0
1638504570000|2021-12-03 04:09:30|10450.8|10413.3|10449.9|10412.4|10450.8|10413.3|10449.9|10412.4|0
1638504580000|2021-12-03 04:09:40|10450.3|10412.8|10451|10413.5|10451|10413.5|10450.3|10412.8|0
1638504700000|2021-12-03 04:11:40|10431.7|10416.7|10431.7|10416.7|10431.7|10416.7|10431.7|10416.7|1
1638504710000|2021-12-03 04:11:50|10427.7|10412.7|10431.7|10416.7|10431.7|10416.7|10427.7|10412.7|0
1638504910000|2021-12-03 04:15:10|10438.7|10413.7|10438.7|10413.7|10438.7|10413.7|10438.7|10413.7|0
1638505240000|2021-12-03 04:20:40|10438.2|10423.2|10438.2|10423.2|10438.2|10423.2|10438.2|10423.2|0
1638505370000|2021-12-03 04:22:50|10437.7|10422.7|10437.7|10412.7|10438.1|10422.7|10437.7|10412.7|2
1638505380000|2021-12-03 04:23:00|10438.1|10413.1|10437.7|10412.7|10438.1|10413.1|10437.7|10412.7|0
1638505390000|2021-12-03 04:23:10|10438.1|10413.1|10438.7|10413.7|10438.7|10413.7|10437.7|10412.7|1
1638505410000|2021-12-03 04:23:30|10438.6|10413.6|10438.6|10413.6|10438.6|10413.6|10438.6|10413.6|0
1638505950000|2021-12-03 04:32:30|10437.7|10412.7|10437.7|10412.7|10437.7|10412.7|10437.7|10412.7|0
1638505970000|2021-12-03 04:32:50|10437.2|10412.2|10437.2|10412.2|10437.2|10412.2|10437.2|10412.2|0
1638506180000|2021-12-03 04:36:20|10440.7|10403.2|10440.7|10403.2|10440.7|10403.2|10440.7|10403.2|0
1638506190000|2021-12-03 04:36:30|10440.5|10403|10440.5|10403|10441|10403.5|10440.5|10403|0
1638506200000|2021-12-03 04:36:40|10440.9|10403.4|10440.9|10403.4|10441|10403.5|10440.9|10403.4|0
1638506680000|2021-12-03 04:44:40|10436.4|10398.9|10436.4|10398.9|10436.4|10398.9|10436.4|10398.9|0
1638506720000|2021-12-03 04:45:20|10437|10399.5|10437|10399.5|10437|10399.5|10437|10399.5|0
1638506730000|2021-12-03 04:45:30|10436.9|10399.4|10436.9|10399.4|10436.9|10399.4|10436.9|10399.4|0
1638506740000|2021-12-03 04:45:40|10436.5|10399|10436.4|10398.9|10436.5|10399|10436.4|10398.9|0
1638506870000|2021-12-03 04:47:50|10440.9|10403.4|10441|10403.5|10441.5|10404|10440.9|10403.4|0
1638506880000|2021-12-03 04:48:00|10440.9|10403.4|10440.9|10403.4|10440.9|10403.4|10440.9|10403.4|0
1638506890000|2021-12-03 04:48:10|10441|10403.5|10441|10403.5|10441|10403.5|10441|10403.5|0
1638506970000|2021-12-03 04:49:30|10441.5|10404|10442|10404.5|10442|10404.5|10441.5|10404|0
1638507180000|2021-12-03 04:53:00|10441.6|10404.1|10441.6|10404.1|10441.6|10404.1|10441.6|10404.1|0
1638507190000|2021-12-03 04:53:10|10441.5|10404|10441.5|10404|10441.5|10404|10441.5|10404|0
1638507300000|2021-12-03 04:55:00|10442|10404.5|10441.5|10404|10442|10404.5|10441.5|10404|0
1638507900000|2021-12-03 05:05:00|10436.5|10421.5|10437.2|10422.2|10437.2|10422.2|10436.5|10421.5|0
1638507910000|2021-12-03 05:05:10|10440.3|10425.3|10437.1|10422.1|10440.7|10425.7|10437.1|10422.1|1
1638507930000|2021-12-03 05:05:30|10437.2|10422.2|10437.2|10422.2|10437.2|10422.2|10437.2|10422.2|0
1638507940000|2021-12-03 05:05:40|||||||||1
1638508060000|2021-12-03 05:07:40|10433.7|10418.7|10433.7|10418.7|10433.7|10418.7|10433.7|10418.7|0
1638508070000|2021-12-03 05:07:50|10437.2|10422.2|10437.2|10422.2|10437.2|10422.2|10437.2|10422.2|0
1638508200000|2021-12-03 05:10:00|10437.1|10422.1|10437.1|10422.1|10437.1|10422.1|10437.1|10422.1|0
1638508210000|2021-12-03 05:10:10|10444.3|10406.8|10444.3|10406.8|10444.3|10406.8|10444.3|10406.8|0
1638508220000|2021-12-03 05:10:20|10442.9|10405.4|10441.9|10404.4|10442.9|10405.4|10441.9|10404.4|0
1638508240000|2021-12-03 05:10:40|10441.4|10403.9|10441.4|10403.9|10441.4|10403.9|10441.4|10403.9|0
1638508600000|2021-12-03 05:16:40|10437.2|10422.2|10437.2|10422.2|10437.2|10422.2|10437.2|10422.2|0
1638509200000|2021-12-03 05:26:40|10438.7|10413.7|10438.2|10413.2|10438.7|10413.7|10438.2|10413.2|0
1638509310000|2021-12-03 05:28:30|10437.7|10412.7|10435.7|10410.7|10442|10412.7|10435.2|10404.5|0
1638509420000|2021-12-03 05:30:20|10442.4|10404.9|10442.3|10404.8|10442.4|10404.9|10442.3|10404.8|0
1638509430000|2021-12-03 05:30:30|10442.4|10404.9|10442.4|10404.9|10442.4|10404.9|10442.4|10404.9|0
1638509450000|2021-12-03 05:30:50|10442.9|10405.4|10445.3|10407.8|10445.3|10407.8|10442.9|10405.4|5
1638509460000|2021-12-03 05:31:00|10445.4|10407.9|10445.4|10407.9|10445.4|10407.9|10445.4|10407.9|0
1638509570000|2021-12-03 05:32:50|10445.6|10408.1|10447.4|10409.9|10447.4|10409.9|10445.6|10408.1|2
1638509620000|2021-12-03 05:33:40|10448.4|10410.9|10449.6|10424.6|10450.5|10425.5|10448.4|10410.9|7
1638509640000|2021-12-03 05:34:00|10450.6|10425.6|10450.6|10435.6|10450.6|10435.6|10449.7|10425.6|0
1638509650000|2021-12-03 05:34:10|10450.1|10435.1|10450.1|10435.1|10450.1|10435.1|10450.1|10435.1|0
1638509660000|2021-12-03 05:34:20|10460.1|10445.1|10460.1|10445.1|10460.1|10445.1|10460.1|10445.1|7
1638509710000|2021-12-03 05:35:10|10470.1|10455.1|10470.1|10455.1|10470.1|10455.1|10470.1|10455.1|7
1638509730000|2021-12-03 05:35:30|10472.2|10434.7|10472.2|10434.7|10472.2|10434.7|10472.2|10434.7|3
1638509740000|2021-12-03 05:35:40|10470.5|10433|10471.9|10434.4|10471.9|10434.4|10470.4|10432.9|0
1638509760000|2021-12-03 05:36:00|10472.3|10434.8|10472.4|10434.9|10472.4|10434.9|10472.3|10434.8|3
1638509770000|2021-12-03 05:36:10|10471.9|10434.4|10471.9|10434.4|10471.9|10434.4|10471.9|10434.4|0
1638509810000|2021-12-03 05:36:50|10464.7|10427.2|10471|10433.5|10471|10433.5|10463.9|10426.4|1
1638509820000|2021-12-03 05:37:00|10471.9|10434.4|10471.9|10434.4|10471.9|10434.4|10471.9|10434.4|0
1638509830000|2021-12-03 05:37:10|10475.4|10437.9|10475.4|10437.9|10475.4|10437.9|10475.4|10437.9|11
1638509920000|2021-12-03 05:38:40|10471.6|10456.6|10471.6|10456.6|10471.6|10456.6|10471.6|10456.6|0
1638509940000|2021-12-03 05:39:00|10471.1|10456.1|10474.9|10437.4|10474.9|10456.1|10471.1|10437.4|2
1638509960000|2021-12-03 05:39:20|10471.1|10456.1|10471.1|10456.1|10471.1|10456.1|10471.1|10456.1|0
1638509980000|2021-12-03 05:39:40|10470.2|10455.2|10470.1|10455.1|10470.2|10455.2|10470.1|10455.1|0
1638510020000|2021-12-03 05:40:20|10477.4|10439.9|10476.4|10438.9|10477.4|10439.9|10475.9|10438.4|4
1638510030000|2021-12-03 05:40:30|10475.9|10438.4|10476.3|10438.8|10476.3|10438.8|10475.9|10438.4|0
1638510040000|2021-12-03 05:40:40|10476.4|10438.9|10476.4|10438.9|10476.4|10438.9|10476.4|10438.9|0
1638510200000|2021-12-03 05:43:20|10474.4|10436.9|10474.4|10436.9|10474.4|10436.9|10474.4|10436.9|0
1638510210000|2021-12-03 05:43:30|10476.4|10438.9|10475.8|10438.3|10476.4|10438.9|10475.4|10437.9|1
1638510220000|2021-12-03 05:43:40|10475.4|10437.9|10475.9|10438.4|10475.9|10438.4|10475.4|10437.9|0
1638510230000|2021-12-03 05:43:50|10471.3|10456.3|10471.3|10456.3|10471.3|10456.3|10471.3|10456.3|0
1638510240000|2021-12-03 05:44:00|10472.1|10457.1|10472.1|10457.1|10472.1|10457.1|10472.1|10457.1|0
1638510380000|2021-12-03 05:46:20|10472.6|10457.6|10472.2|10457.2|10472.6|10457.6|10472.2|10457.2|8
1638510390000|2021-12-03 05:46:30|10472.1|10457.1|10472.2|10457.2|10472.6|10457.6|10472.1|10457.1|12
1638510400000|2021-12-03 05:46:40|10478.5|10453.5|10479.7|10454.7|10479.7|10454.7|10478.5|10453.5|20
1638510410000|2021-12-03 05:46:50|10490.9|10453.4|10490.9|10453.4|10490.9|10453.4|10490.9|10453.4|13
1638510430000|2021-12-03 05:47:10|||||||||16
1638510440000|2021-12-03 05:47:20|10495.4|10457.9|10495.4|10457.9|10495.4|10457.9|10495.4|10457.9|9
1638510460000|2021-12-03 05:47:40|10495.3|10457.8|10495.3|10457.8|10495.3|10457.8|10495.3|10457.8|0
1638510490000|2021-12-03 05:48:10|10499|10474|10499.5|10474.5|10499.5|10474.5|10499|10474|2
1638510500000|2021-12-03 05:48:20|10499.8|10474.8|10508.2|10470.7|10508.2|10474.8|10499.8|10470.7|3
1638510510000|2021-12-03 05:48:30|10502.8|10487.8|10501.6|10486.6|10502.8|10487.8|10501.6|10486.6|0
1638510520000|2021-12-03 05:48:40|10505.2|10490.2|10517.9|10492.9|10517.9|10493.9|10505.2|10490.2|6
1638510530000|2021-12-03 05:48:50|10522.8|10485.3|10538.4|10523.4|10538.4|10523.4|10522.3|10484.8|14
1638510550000|2021-12-03 05:49:10|10537.1|10522.1|10531.7|10494.2|10537.1|10522.1|10530.9|10493.4|11
1638510560000|2021-12-03 05:49:20|10539.3|10501.8|10540.2|10502.7|10540.2|10502.7|10539.3|10501.8|0
1638510590000|2021-12-03 05:49:50|10535.7|10520.7|10535.7|10520.7|10535.7|10520.7|10535.7|10520.7|0
1638510600000|2021-12-03 05:50:00|10536.4|10521.4|10536.4|10521.4|10540.4|10525.4|10536.4|10521.4|2
1638510620000|2021-12-03 05:50:20|10540.2|10502.7|10540.2|10502.7|10540.2|10524.9|10539.9|10502.7|2
1638510640000|2021-12-03 05:50:40|10530.4|10505.4|10530.4|10505.4|10530.4|10505.4|10530.4|10505.4|0
1638510650000|2021-12-03 05:50:50|10540.7|10503.2|10540.7|10503.2|10540.7|10503.2|10540.7|10503.2|18
1638510660000|2021-12-03 05:51:00|10539.7|10502.2|10539.7|10502.2|10539.7|10502.2|10539.7|10502.2|0
1638510750000|2021-12-03 05:52:30|10540.7|10503.2|10540.7|10503.2|10540.7|10503.2|10540.7|10503.2|11
1638510760000|2021-12-03 05:52:40|10539.7|10502.2|10539.7|10502.2|10539.7|10502.2|10539.7|10502.2|0
1638510820000|2021-12-03 05:53:40|||||||||10
1638510850000|2021-12-03 05:54:10|10539.6|10502.1|10539.6|10502.1|10539.6|10502.1|10539.6|10502.1|0
1638510870000|2021-12-03 05:54:30|10538.7|10501.2|10538.7|10501.2|10538.7|10501.2|10538.7|10501.2|0
1638510900000|2021-12-03 05:55:00|10538.2|10500.7|10538.2|10500.7|10538.2|10500.7|10538.2|10500.7|0
1638510950000|2021-12-03 05:55:50|10537.7|10500.2|10537.7|10500.2|10537.7|10500.2|10537.7|10500.2|1
1638510970000|2021-12-03 05:56:10|10528.9|10503.9|10528.9|10503.9|10528.9|10503.9|10528.9|10503.9|0
1638511060000|2021-12-03 05:57:40|10527.8|10490.3|10527.7|10490.2|10527.8|10490.3|10527.7|10490.2|4
1638511090000|2021-12-03 05:58:10|10526.7|10489.2|10526.7|10489.2|10526.7|10489.2|10526.7|10489.2|1
1638511180000|2021-12-03 05:59:40|10524.2|10486.7|10524.2|10486.7|10524.2|10486.7|10524.2|10486.7|0
1638511360000|2021-12-03 06:02:40|10513|10488|10512.9|10487.9|10513|10488|10512.9|10487.9|0
1638511380000|2021-12-03 06:03:00|10510.2|10495.2|10510.4|10495.4|10510.4|10495.4|10510.2|10495.2|0
1638511400000|2021-12-03 06:03:20|10507.9|10492.9|10507.9|10492.9|10507.9|10492.9|10507.9|10492.9|0
1638511410000|2021-12-03 06:03:30|10507.3|10492.3|10496.4|10481.4|10511.2|10492.3|10495.9|10473.3|3
1638511460000|2021-12-03 06:04:20|10503.9|10478.9|10503.9|10478.9|10503.9|10478.9|10503.9|10478.9|2
1638511480000|2021-12-03 06:04:40|10502.9|10477.9|10502.9|10477.9|10502.9|10477.9|10502.9|10477.9|0
1638511490000|2021-12-03 06:04:50|10496.6|10481.6|10496.6|10481.6|10496.6|10481.6|10496.6|10481.6|0
1638511500000|2021-12-03 06:05:00|10496.4|10481.4|10496.4|10481.4|10496.4|10481.4|10496.4|10481.4|0
1638511510000|2021-12-03 06:05:10|10497.1|10482.1|10502.9|10487.9|10502.9|10487.9|10497.1|10482.1|2
1638511530000|2021-12-03 06:05:30|10510.1|10495.1|10515.4|10500.4|10515.4|10500.4|10510.1|10495.1|7
1638511540000|2021-12-03 06:05:40|10521.8|10496.8|10521.4|10506.4|10522.7|10506.4|10520.4|10485.2|4
1638511560000|2021-12-03 06:06:00|10520.7|10505.7|10522.6|10485.1|10522.6|10505.7|10520.7|10485.1|2
1638511570000|2021-12-03 06:06:10|10522.7|10485.2|10523.1|10485.6|10523.1|10485.6|10522.7|10485.2|0
1638511580000|2021-12-03 06:06:20|10505.1|10490.1|10505.1|10490.1|10505.1|10490.1|10505.1|10490.1|0
1638511590000|2021-12-03 06:06:30|10504.4|10489.4|10501.9|10486.9|10504.4|10489.4|10501.9|10486.9|0
1638511600000|2021-12-03 06:06:40|10500.5|10485.5|10500.4|10485.4|10500.5|10485.5|10500.4|10485.4|0
1638511610000|2021-12-03 06:06:50|10496.4|10481.4|10493.4|10478.4|10496.4|10481.4|10493.4|10478.4|2
1638511670000|2021-12-03 06:07:50|10496.9|10481.9|10496.9|10481.9|10496.9|10481.9|10496.9|10481.9|0
1638511730000|2021-12-03 06:08:50|10500.4|10485.4|10502.4|10487.4|10502.4|10487.4|10500.4|10485.4|1
1638511740000|2021-12-03 06:09:00|10502.2|10487.2|10496.9|10481.9|10502.4|10487.4|10496.9|10481.9|4
1638511760000|2021-12-03 06:09:20|10500.4|10485.4|10502.4|10487.4|10502.4|10487.4|10500.4|10485.4|0
1638511770000|2021-12-03 06:09:30|10504.6|10489.6|10504.6|10489.6|10504.6|10489.6|10504.6|10489.6|1
1638511780000|2021-12-03 06:09:40|10504.8|10489.8|10504.8|10489.8|10504.8|10489.8|10504.8|10489.8|0
1638511790000|2021-12-03 06:09:50|10503.8|10488.8|10501.8|10486.8|10503.8|10488.8|10501.8|10486.8|4
1638511800000|2021-12-03 06:10:00|10501.9|10486.9|10501.9|10486.9|10501.9|10486.9|10501.9|10486.9|0
1638511810000|2021-12-03 06:10:10|10499.9|10484.9|10499.9|10484.9|10499.9|10484.9|10499.9|10484.9|0
1638511830000|2021-12-03 06:10:30|10493.4|10478.4|10493.4|10478.4|10493.4|10478.4|10493.4|10478.4|1
1638511940000|2021-12-03 06:12:20|10496.4|10481.4|10496.4|10481.4|10496.4|10481.4|10496.4|10481.4|1
1638511950000|2021-12-03 06:12:30|10495.9|10480.9|10495.9|10480.9|10495.9|10480.9|10495.9|10480.9|0
1638512000000|2021-12-03 06:13:20|10498.6|10483.6|10498.9|10483.9|10498.9|10483.9|10498.6|10483.6|0
1638512010000|2021-12-03 06:13:30|10500.5|10485.5|10526.1|10488.6|10526.1|10488.6|10500.5|10485.5|3
1638512020000|2021-12-03 06:13:40|10523.2|10485.7|10523.2|10485.7|10523.2|10485.7|10523.2|10485.7|3
1638512030000|2021-12-03 06:13:50|10522.2|10484.7|10522.1|10484.6|10522.2|10484.7|10522.1|10484.6|0
1638512050000|2021-12-03 06:14:10|10523.1|10485.6|10522.6|10485.1|10523.1|10485.6|10522.6|10485.1|0
1638512060000|2021-12-03 06:14:20|10524|10486.5|10524.1|10486.6|10524.1|10486.6|10523.7|10486.2|0
1638512070000|2021-12-03 06:14:30|10523.7|10486.2|10524.2|10486.7|10524.2|10486.7|10523.1|10485.6|0
1638512080000|2021-12-03 06:14:40|10525.1|10487.6|10507.9|10492.9|10525.1|10493.5|10507.9|10487.6|0
1638512090000|2021-12-03 06:14:50|10507.4|10492.4|10507.4|10492.4|10507.4|10492.4|10507.4|10492.4|0
1638512120000|2021-12-03 06:15:20|10506.9|10481.9|10506.9|10481.9|10506.9|10481.9|10506.9|10481.9|1
1638512160000|2021-12-03 06:16:00|10496.9|10479.6|10509.9|10484.9|10509.9|10484.9|10494.4|10479.4|3
1638512170000|2021-12-03 06:16:10|10500.8|10485.8|10500.4|10485.4|10500.8|10485.8|10500.4|10485.4|0
1638512180000|2021-12-03 06:16:20|10498.6|10483.6|10498.9|10483.9|10498.9|10483.9|10498.4|10483.4|0
1638512200000|2021-12-03 06:16:40|10501.9|10486.9|10501.9|10486.9|10501.9|10486.9|10501.9|10486.9|1
1638512210000|2021-12-03 06:16:50|10500.5|10485.5|10499.9|10484.9|10500.5|10485.5|10499.9|10484.9|2
1638512220000|2021-12-03 06:17:00|10500.4|10485.4|10500.4|10485.4|10500.4|10485.4|10500.4|10485.4|1
1638512230000|2021-12-03 06:17:10|10503.5|10488.5|10508.4|10493.4|10508.4|10493.4|10503.5|10488.5|2
1638512260000|2021-12-03 06:17:40|||||||||1
1638512320000|2021-12-03 06:18:40|10506.4|10491.4|10506.4|10491.4|10506.4|10491.4|10506.4|10491.4|2
1638512340000|2021-12-03 06:19:00|10502.8|10487.8|10502.9|10487.9|10502.9|10487.9|10502.4|10487.4|0
1638512350000|2021-12-03 06:19:10|||||||||2
1638512360000|2021-12-03 06:19:20|10501.5|10486.5|10508.9|10493.9|10508.9|10493.9|10501.4|10486.4|2
1638512370000|2021-12-03 06:19:30|10506.4|10491.4|10506.4|10491.4|10506.4|10491.4|10506.4|10491.4|1
1638512380000|2021-12-03 06:19:40|10497.9|10482.9|10501.9|10476.9|10501.9|10482.9|10497.9|10476.9|5
1638512390000|2021-12-03 06:19:50|||||||||1
1638512410000|2021-12-03 06:20:10|10492.8|10477.8|10501.9|10476.9|10501.9|10477.8|10492.4|10476.9|2
1638512420000|2021-12-03 06:20:20|10492.8|10477.8|10495.9|10480.9|10502.9|10480.9|10492.4|10477.4|5
1638512440000|2021-12-03 06:20:40|10512.6|10475.1|10512.6|10475.1|10512.6|10475.1|10512.6|10475.1|2
1638512560000|2021-12-03 06:22:40|10513.1|10475.6|10512.6|10475.1|10513.1|10475.6|10512.6|10475.1|0
1638512710000|2021-12-03 06:25:10|10504.4|10479.4|10504.4|10479.4|10504.4|10479.4|10504.4|10479.4|0
1638512720000|2021-12-03 06:25:20|10503.4|10478.4|10503.4|10478.4|10503.4|10478.4|10503.4|10478.4|0
1638512740000|2021-12-03 06:25:40|10495.9|10480.9|10495.9|10480.9|10495.9|10480.9|10495.9|10480.9|0
1638512750000|2021-12-03 06:25:50|10493.6|10478.6|10493.4|10478.4|10493.6|10478.6|10493.4|10478.4|0
1638512760000|2021-12-03 06:26:00|10490.9|10475.9|10490.9|10475.9|10490.9|10475.9|10490.9|10475.9|0
1638512770000|2021-12-03 06:26:10|10489.9|10474.9|10492.9|10477.9|10492.9|10477.9|10489.9|10474.9|1
1638512860000|2021-12-03 06:27:40|10493.9|10468.9|10492.9|10467.9|10493.9|10468.9|10492.9|10467.9|1
1638513060000|2021-12-03 06:31:00|10493.6|10468.6|10506.6|10469.1|10506.6|10469.1|10493.6|10468.6|1
1638513070000|2021-12-03 06:31:10|10507.1|10469.6|10507.1|10469.6|10507.1|10469.6|10507.1|10469.6|2
1638513120000|2021-12-03 06:32:00|10506.7|10469.2|10506.6|10469.1|10506.7|10469.2|10506.6|10469.1|0
1638513130000|2021-12-03 06:32:10|10506.7|10469.2|10506.7|10469.2|10506.7|10469.2|10506.7|10469.2|0
1638513210000|2021-12-03 06:33:30|10506.2|10468.7|10506.2|10468.7|10506.2|10468.7|10506.2|10468.7|0
1638513220000|2021-12-03 06:33:40|10505.7|10468.2|10506.1|10468.6|10506.1|10468.6|10505.6|10468.1|0
1638513280000|2021-12-03 06:34:40|10507.1|10469.6|10507.1|10469.6|10507.1|10469.6|10507.1|10469.6|0
1638513360000|2021-12-03 06:36:00|10504.3|10479.3|10504.8|10479.8|10504.8|10479.8|10504.3|10479.3|0
1638513400000|2021-12-03 06:36:40|10505.3|10480.3|10505.3|10480.3|10505.3|10480.3|10505.3|10480.3|0
1638513420000|2021-12-03 06:37:00|10504.8|10479.8|10504.8|10479.8|10504.8|10479.8|10504.8|10479.8|3
1638513490000|2021-12-03 06:38:10|10505.8|10489.8|10505.8|10490.8|10505.8|10490.8|10505.8|10489.8|2
1638513520000|2021-12-03 06:38:40|10512.2|10474.7|10505.3|10480.3|10512.2|10480.3|10505.3|10474.7|1
1638513530000|2021-12-03 06:38:50|10505.8|10480.8|10505.8|10480.8|10505.8|10480.8|10505.8|10480.8|0
1638513560000|2021-12-03 06:39:20|||||||||1
1638513610000|2021-12-03 06:40:10|10507|10482|10507|10482|10507|10482|10507|10482|0
1638513720000|2021-12-03 06:42:00|10507.2|10482.2|10508.5|10483.5|10508.5|10483.5|10507.2|10482.2|5
1638513730000|2021-12-03 06:42:10|10508.1|10483.1|10506.5|10481.5|10508.1|10483.1|10506.5|10481.5|1
1638513740000|2021-12-03 06:42:20|10502|10487|10502|10487|10502|10487|10502|10487|0
1638513780000|2021-12-03 06:43:00|10502.4|10487.4|10502.4|10487.4|10502.4|10487.4|10502.4|10487.4|0
1638513960000|2021-12-03 06:46:00|10503.3|10488.3|10522.2|10484.7|10522.2|10488.3|10503.3|10484.7|1
1638513970000|2021-12-03 06:46:10|10521.7|10484.2|10521.7|10484.2|10521.7|10484.2|10521.7|10484.2|0
1638514260000|2021-12-03 06:51:00|10522.2|10484.7|10522.2|10484.7|10522.2|10484.7|10522.2|10484.7|0
1638514290000|2021-12-03 06:51:30|10522.6|10485.1|10522.6|10485.1|10522.6|10485.1|10522.6|10485.1|0
1638514300000|2021-12-03 06:51:40|10490.3|10475.3|10486.8|10471.8|10490.3|10475.3|10486.8|10471.8|4
1638514350000|2021-12-03 06:52:30|10486.9|10471.9|10486.9|10471.9|10486.9|10471.9|10486.9|10471.9|0
1638514370000|2021-12-03 06:52:50|10491.6|10454.1|10491.6|10454.1|10491.6|10454.1|10491.6|10454.1|1
1638514390000|2021-12-03 06:53:10|10491.1|10453.6|10491.1|10453.6|10491.1|10453.6|10491.1|10453.6|0
1638514400000|2021-12-03 06:53:20|10491.6|10454.1|10491.7|10454.2|10491.7|10454.2|10491.6|10454.1|0
1638514410000|2021-12-03 06:53:30|10492.1|10454.6|10487.9|10462.9|10492.6|10462.9|10486.9|10454.6|0
1638514420000|2021-12-03 06:53:40|10473.9|10458.9|10474.4|10459.4|10474.4|10459.4|10473.9|10458.9|0
1638514440000|2021-12-03 06:54:00|10492.9|10455.4|10492.9|10455.4|10492.9|10455.4|10492.9|10455.4|2
1638514450000|2021-12-03 06:54:10|10493.6|10456.1|10493.6|10456.1|10493.6|10456.1|10493.6|10456.1|0
1638514500000|2021-12-03 06:55:00|||||||||1
1638514660000|2021-12-03 06:57:40|10489.4|10474.4|10488.4|10473.4|10489.4|10474.4|10488.4|10473.4|0
1638514690000|2021-12-03 06:58:10|10489.4|10474.4|10490.4|10475.4|10490.4|10475.4|10489.4|10474.4|10
1638514700000|2021-12-03 06:58:20|10490.8|10475.8|10490.9|10475.9|10490.9|10475.9|10490.8|10475.8|5
1638514720000|2021-12-03 06:58:40|10489|10464|10489|10464|10489|10464|10489|10464|1
1638514730000|2021-12-03 06:58:50|10493.8|10456.3|10493.8|10456.3|10493.8|10456.3|10493.8|10456.3|0
1638514750000|2021-12-03 06:59:10|10488.9|10463.9|10488.4|10463.4|10488.9|10463.9|10488.4|10463.4|0
1638514760000|2021-12-03 06:59:20|10489.3|10464.3|10488.9|10463.9|10489.4|10464.4|10488.9|10463.9|0
1638514930000|2021-12-03 07:02:10|10489.3|10464.3|10489.3|10464.3|10489.3|10464.3|10489.3|10464.3|0
1638514950000|2021-12-03 07:02:30|10489.4|10464.4|10489.4|10464.4|10489.4|10464.4|10489.4|10464.4|0
1638515130000|2021-12-03 07:05:30|10490.4|10465.4|10490.4|10465.4|10490.4|10465.4|10490.4|10465.4|0
1638515370000|2021-12-03 07:09:30|10485.8|10470.8|10485.8|10470.8|10485.8|10470.8|10485.8|10470.8|0
1638515380000|2021-12-03 07:09:40|10485.9|10470.9|10485.9|10470.9|10485.9|10470.9|10485.9|10470.9|0
1638515420000|2021-12-03 07:10:20|||||||||4
1638515520000|2021-12-03 07:12:00|10485.4|10470.4|10485.9|10470.9|10485.9|10470.9|10485.4|10470.4|0
1638515540000|2021-12-03 07:12:20|||||||||1
1638515590000|2021-12-03 07:13:10|10486.3|10471.3|10486.3|10471.3|10486.3|10471.3|10486.3|10471.3|0
1638515640000|2021-12-03 07:14:00|10486.8|10471.8|10486.8|10471.8|10486.8|10471.8|10486.8|10471.8|1
1638515650000|2021-12-03 07:14:10|||||||||2
1638515670000|2021-12-03 07:14:30|||||||||2
1638515880000|2021-12-03 07:18:00|10486.3|10471.3|10486.3|10471.3|10486.3|10471.3|10486.3|10471.3|0
1638515940000|2021-12-03 07:19:00|10486.8|10471.8|10486.3|10471.3|10486.8|10471.8|10486.3|10471.3|0
1638515970000|2021-12-03 07:19:30|10489.5|10464.5|10489.5|10464.5|10489.5|10464.5|10489.5|10464.5|1
1638516000000|2021-12-03 07:20:00|10490|10465|10489.6|10464.6|10490|10465|10489.6|10464.6|0
1638516010000|2021-12-03 07:20:10|10489.5|10464.5|10489.5|10464.5|10489.5|10464.5|10489.5|10464.5|0
1638516060000|2021-12-03 07:21:00|10490|10465|10489.6|10464.6|10490|10465|10489.6|10464.6|0
1638516070000|2021-12-03 07:21:10|10489.5|10464.5|10489.5|10464.5|10489.5|10464.5|10489.5|10464.5|0
1638516080000|2021-12-03 07:21:20|10490|10465|10490|10465|10490|10465|10490|10465|1
1638516360000|2021-12-03 07:26:00|10489.8|10464.8|10489.8|10464.8|10489.8|10464.8|10489.8|10464.8|0
1638516380000|2021-12-03 07:26:20|10488|10463|10488|10463|10488|10463|10488|10463|0
1638516450000|2021-12-03 07:27:30|10487.1|10462.1|10487|10462|10487.1|10462.1|10487|10462|0
1638516470000|2021-12-03 07:27:50|10486.5|10461.5|10486.5|10461.5|10486.5|10461.5|10486.5|10461.5|0
1638516550000|2021-12-03 07:29:10|10486|10461|10486|10461|10486.4|10461.4|10486|10461|0
1638516680000|2021-12-03 07:31:20|10485.5|10460.5|10485.5|10460.5|10485.5|10460.5|10485.5|10460.5|0
1638516720000|2021-12-03 07:32:00|10485.9|10460.9|10486.8|10461.8|10486.8|10461.8|10485.9|10460.9|0
1638516730000|2021-12-03 07:32:10|10486.9|10461.9|10486.9|10461.9|10486.9|10461.9|10486.9|10461.9|0
1638516770000|2021-12-03 07:32:50|10486.5|10461.5|10486|10461|10486.5|10461.5|10485.5|10460.5|0
1638516790000|2021-12-03 07:33:10|10486.4|10461.4|10486.4|10461.4|10486.4|10461.4|10486.4|10461.4|1
1638516800000|2021-12-03 07:33:20|10486|10461|10485|10460|10486|10465.9|10480.9|10460|0
1638516810000|2021-12-03 07:33:30|10485.4|10460.4|10485.4|10460.4|10485.4|10460.4|10485.4|10460.4|0
1638516930000|2021-12-03 07:35:30|10480.9|10465.9|10480.9|10465.9|10480.9|10465.9|10480.9|10465.9|0
1638516960000|2021-12-03 07:36:00|10481.3|10466.3|10482.3|10467.3|10482.3|10467.3|10481.3|10466.3|0
1638516980000|2021-12-03 07:36:20|10483.8|10468.8|10483.8|10468.8|10483.8|10468.8|10483.8|10468.8|2
1638516990000|2021-12-03 07:36:30|10484.3|10469.3|10484.3|10469.3|10484.3|10469.3|10484.3|10469.3|0
1638517020000|2021-12-03 07:37:00|10483.8|10468.8|10483.8|10468.8|10483.8|10468.8|10483.8|10468.8|1
1638517090000|2021-12-03 07:38:10|10484.2|10469.2|10484.2|10469.2|10484.2|10469.2|10484.2|10469.2|0
1638517100000|2021-12-03 07:38:20|10484.7|10469.7|10484.7|10469.7|10484.7|10469.7|10484.7|10469.7|0
1638517110000|2021-12-03 07:38:30|10484.8|10469.8|10484.8|10469.8|10484.8|10469.8|10484.8|10469.8|0
1638517140000|2021-12-03 07:39:00|10483.8|10468.8|10486.9|10461.9|10486.9|10468.8|10483.8|10461.9|1
1638517410000|2021-12-03 07:43:30|10481.5|10466.5|10481.4|10466.4|10481.5|10466.5|10481.4|10466.4|0
1638517440000|2021-12-03 07:44:00|10480.4|10465.4|10480.4|10465.4|10480.4|10465.4|10480.4|10465.4|0
1638517460000|2021-12-03 07:44:20|10479.9|10464.9|10479.9|10464.9|10479.9|10464.9|10479.9|10464.9|0
1638517500000|2021-12-03 07:45:00|10477.7|10462.7|10477.7|10462.7|10477.7|10462.7|10477.7|10462.7|0
1638517510000|2021-12-03 07:45:10|10477.4|10462.4|10479.9|10464.9|10479.9|10464.9|10477.4|10462.4|0
1638517590000|2021-12-03 07:46:30|10477.9|10462.9|10477.9|10462.9|10477.9|10462.9|10477.9|10462.9|0
1638517620000|2021-12-03 07:47:00|10479.9|10464.9|10479.9|10464.9|10479.9|10464.9|10479.9|10464.9|0
1638517680000|2021-12-03 07:48:00|10479.5|10464.5|10479.4|10464.4|10479.5|10464.5|10479.4|10464.4|0
1638517740000|2021-12-03 07:49:00|10479.9|10464.9|10479|10464|10479.9|10464.9|10479|10464|0
1638517750000|2021-12-03 07:49:10|10478.9|10463.9|10478.9|10463.9|10478.9|10463.9|10478.9|10463.9|0
1638517800000|2021-12-03 07:50:00|10478.5|10463.5|10478.4|10463.4|10478.5|10463.5|10478.4|10463.4|0
1638517830000|2021-12-03 07:50:30|10475.3|10460.3|10473.1|10458.1|10475.3|10460.3|10473.1|10458.1|7
1638517840000|2021-12-03 07:50:40|10472.8|10457.8|10470.8|10455.8|10472.8|10457.8|10470.8|10455.8|2
1638517860000|2021-12-03 07:51:00|10473.8|10458.8|10464.3|10449.3|10473.8|10458.8|10464.3|10449.3|8
1638517870000|2021-12-03 07:51:10|10467.3|10452.3|10467.3|10452.3|10467.3|10452.3|10466.9|10451.9|1
1638517890000|2021-12-03 07:51:30|10466.8|10451.8|10466.8|10451.8|10466.8|10451.8|10466.8|10451.8|1
1638517920000|2021-12-03 07:52:00|10466.4|10451.4|10466.3|10451.3|10466.4|10451.4|10466.3|10451.3|0
1638517970000|2021-12-03 07:52:50|10463.3|10448.3|10458.8|10433.8|10463.3|10448.3|10458.8|10433.8|4
1638517980000|2021-12-03 07:53:00|10459.3|10434.3|10459.3|10434.3|10459.3|10434.3|10459.3|10434.3|0
1638517990000|2021-12-03 07:53:10|10460.7|10435.7|10460.9|10435.9|10467.5|10435.9|10460.3|10430|0
1638518010000|2021-12-03 07:53:30|10460.8|10435.8|10460.8|10435.8|10460.8|10435.8|10460.8|10435.8|0
1638518280000|2021-12-03 07:58:00|10461.3|10436.3|10461.7|10436.7|10461.7|10436.7|10461.3|10436.3|1
1638518290000|2021-12-03 07:58:10|10462.2|10437.2|10462.3|10437.3|10462.3|10437.3|10462.2|10437.2|0
1638518300000|2021-12-03 07:58:20|10463.2|10438.2|10463.3|10438.3|10463.3|10438.3|10463.2|10438.2|0
1638518400000|2021-12-03 08:00:00|10456.8|10441.8|10453.3|10438.3|10456.8|10441.8|10453.3|10438.3|0
1638518410000|2021-12-03 08:00:10|10451.9|10436.9|10448.2|10433.2|10451.9|10436.9|10448.2|10433.2|1
1638518420000|2021-12-03 08:00:20|10447.3|10432.3|10447.3|10432.3|10447.3|10432.3|10447.3|10432.3|0
1638518460000|2021-12-03 08:01:00|10448.8|10433.8|10448.8|10433.8|10448.8|10433.8|10448.8|10433.8|1
1638518560000|2021-12-03 08:02:40|10451.3|10436.3|10451.3|10436.3|10451.3|10436.3|10451.3|10436.3|2
1638518570000|2021-12-03 08:02:50|||||||||1
1638518580000|2021-12-03 08:03:00|10452.8|10437.8|10452.8|10437.8|10452.8|10437.8|10452.8|10437.8|2
1638518590000|2021-12-03 08:03:10|10458.8|10443.8|10458.8|10443.8|10458.8|10443.8|10458.8|10443.8|0
1638518610000|2021-12-03 08:03:30|10457.9|10442.9|10458.8|10443.8|10458.8|10443.8|10457.8|10442.8|0
1638518640000|2021-12-03 08:04:00|10457.8|10442.8|10454.3|10439.3|10457.8|10442.8|10454.3|10439.3|0
1638518650000|2021-12-03 08:04:10|10453.8|10438.8|10453.8|10438.8|10453.8|10438.8|10453.8|10438.8|0
1638518660000|2021-12-03 08:04:20|10453.4|10438.4|10448.3|10433.3|10453.4|10438.4|10448.3|10433.3|3
1638518670000|2021-12-03 08:04:30|10446.3|10431.3|10446.3|10431.3|10446.3|10431.3|10446.3|10431.3|0
1638518700000|2021-12-03 08:05:00|10447.3|10432.3|10447.3|10432.3|10447.3|10432.3|10447.3|10432.3|1
1638518710000|2021-12-03 08:05:10|10460.8|10435.8|10449.8|10434.8|10460.8|10435.8|10449.8|10434.8|0
1638518720000|2021-12-03 08:05:20|10448.5|10433.5|10448.3|10433.3|10448.5|10433.5|10448.3|10433.3|0
1638518730000|2021-12-03 08:05:30|10452.3|10437.3|10452.3|10437.3|10452.3|10437.3|10452.3|10437.3|1
1638518740000|2021-12-03 08:05:40|10452.8|10437.8|10452.8|10437.8|10452.8|10437.8|10452.8|10437.8|0
1638518750000|2021-12-03 08:05:50|10455.1|10440.1|10455.3|10440.3|10455.3|10440.3|10455.1|10440.1|2
1638518760000|2021-12-03 08:06:00|10455.7|10440.7|10459.3|10444.3|10459.3|10444.3|10455.7|10440.7|1
1638518770000|2021-12-03 08:06:10|10458.4|10443.4|10457.8|10442.8|10458.4|10443.4|10457.8|10442.8|0
1638518790000|2021-12-03 08:06:30|10457.4|10442.4|10455.8|10440.8|10457.4|10442.4|10455.8|10440.8|2
1638518810000|2021-12-03 08:06:50|10455.3|10440.3|10455.3|10440.3|10455.3|10440.3|10455.3|10440.3|0
1638518830000|2021-12-03 08:07:10|10457.3|10442.3|10457.3|10442.3|10457.3|10442.3|10457.3|10442.3|6
1638518840000|2021-12-03 08:07:20|10458.8|10443.8|10458.8|10443.8|10458.8|10443.8|10458.8|10443.8|2
1638518860000|2021-12-03 08:07:40|10463.3|10448.3|10462.3|10447.3|10463.3|10448.3|10462.3|10447.3|2
1638518920000|2021-12-03 08:08:40|10462.8|10447.8|10463.3|10448.3|10463.3|10448.3|10459.3|10444.3|2
1638518930000|2021-12-03 08:08:50|10460.6|10445.6|10460.3|10445.3|10460.6|10445.6|10460.3|10445.3|0
1638518960000|2021-12-03 08:09:20|10462.5|10447.5|10465.3|10450.3|10465.3|10450.3|10462.5|10447.5|0
1638518980000|2021-12-03 08:09:40|10459.8|10444.8|10463.3|10438.3|10463.3|10444.8|10459.8|10438.3|1
1638518990000|2021-12-03 08:09:50|10458.8|10443.8|10458.8|10443.8|10458.8|10443.8|10458.8|10443.8|0
1638519020000|2021-12-03 08:10:20|10463.4|10438.4|10463.4|10438.4|10463.4|10438.4|10463.4|10438.4|0
1638519030000|2021-12-03 08:10:30|10463.3|10438.3|10458.8|10443.8|10463.3|10443.8|10458.8|10438.3|0
1638519060000|2021-12-03 08:11:00|10463.4|10438.4|10463.4|10438.4|10463.4|10438.4|10463.4|10438.4|0
1638519070000|2021-12-03 08:11:10|10458.8|10443.8|10458.8|10443.8|10458.8|10443.8|10458.8|10443.8|0
1638519100000|2021-12-03 08:11:40|10458.4|10443.4|10458.7|10443.7|10458.8|10443.8|10458.3|10443.3|0
1638519120000|2021-12-03 08:12:00|10458.8|10443.8|10458.8|10443.8|10458.8|10443.8|10458.8|10443.8|0
1638519160000|2021-12-03 08:12:40|10457.8|10442.8|10457.8|10442.8|10457.8|10442.8|10457.8|10442.8|0
1638519180000|2021-12-03 08:13:00|10458.3|10443.3|10458.3|10443.3|10458.3|10443.3|10458.3|10443.3|0
1638519210000|2021-12-03 08:13:30|10468.8|10453.8|10468.8|10453.8|10468.8|10453.8|10468.8|10453.8|1
1638519220000|2021-12-03 08:13:40|10467.8|10452.8|10458.8|10443.8|10467.8|10452.8|10458.8|10443.8|18
1638519230000|2021-12-03 08:13:50|10458.3|10443.3|10460.3|10435.3|10460.6|10443.3|10458.3|10435.3|0
1638519250000|2021-12-03 08:14:10|10459.4|10434.4|10458.3|10433.3|10459.4|10434.4|10458.3|10433.3|0
1638519290000|2021-12-03 08:14:50|10456.9|10441.9|10456.9|10441.9|10456.9|10441.9|10456.9|10441.9|0
1638519300000|2021-12-03 08:15:00|10457.3|10442.3|10457.3|10442.3|10457.3|10442.3|10457.3|10442.3|0
1638519490000|2021-12-03 08:18:10|10460.8|10445.8|10460.8|10445.8|10460.8|10445.8|10460.8|10445.8|0
1638519500000|2021-12-03 08:18:20|10461.2|10446.2|10463.1|10448.1|10463.1|10448.1|10461.2|10446.2|2
1638519510000|2021-12-03 08:18:30|10463.3|10448.3|10463.3|10448.3|10463.3|10448.3|10463.3|10448.3|0
1638519520000|2021-12-03 08:18:40|10465.3|10450.3|10465.3|10450.3|10465.3|10450.3|10465.3|10450.3|0
1638519530000|2021-12-03 08:18:50|10456.3|10441.3|10455.3|10440.3|10456.3|10441.3|10455.3|10440.3|3
1638519540000|2021-12-03 08:19:00|10453.3|10438.3|10463.3|10438.3|10463.4|10438.4|10453.3|10438.3|16
1638519620000|2021-12-03 08:20:20|||||||||1
1638519660000|2021-12-03 08:21:00|10463.8|10438.8|10463.8|10438.8|10463.8|10438.8|10463.8|10438.8|0
1638519670000|2021-12-03 08:21:10|10463.9|10438.9|10463.9|10438.9|10463.9|10438.9|10463.9|10438.9|0
1638519720000|2021-12-03 08:22:00|10463.4|10438.4|10463.9|10438.9|10463.9|10438.9|10463.4|10438.4|0
1638519780000|2021-12-03 08:23:00|10463.5|10438.5|10463.9|10438.9|10463.9|10438.9|10463.5|10438.5|0
1638519840000|2021-12-03 08:24:00|10463.5|10438.5|10459.8|10444.8|10463.5|10444.8|10459.8|10438.5|0
1638519850000|2021-12-03 08:24:10|10459.9|10444.9|10459.9|10444.9|10459.9|10444.9|10459.9|10444.9|0
1638519870000|2021-12-03 08:24:30|||||||||1
1638519900000|2021-12-03 08:25:00|10463.5|10438.5|10463.9|10438.9|10463.9|10438.9|10463.5|10438.5|0
1638519930000|2021-12-03 08:25:30|10465.9|10440.9|10465.9|10440.9|10465.9|10440.9|10465.9|10440.9|0
1638519960000|2021-12-03 08:26:00|10471.7|10434.2|10465.9|10440.9|10471.7|10440.9|10465.9|10434.2|0
1638520020000|2021-12-03 08:27:00|10471.7|10434.2|10466.4|10441.4|10471.7|10441.4|10466.4|10434.2|0
1638520030000|2021-12-03 08:27:10|10465.9|10440.9|10465.9|10440.9|10465.9|10440.9|10465.9|10440.9|0
1638520050000|2021-12-03 08:27:30|10466.8|10441.8|10466.8|10441.8|10466.8|10441.8|10466.8|10441.8|0
1638520060000|2021-12-03 08:27:40|10466|10441|10466|10441|10466|10441|10466|10441|0
1638520080000|2021-12-03 08:28:00|10470.8|10433.3|10466.3|10441.3|10470.8|10441.3|10466.3|10433.3|0
1638520090000|2021-12-03 08:28:10|10466.4|10441.4|10466.4|10441.4|10466.4|10441.4|10466.4|10441.4|0
1638520140000|2021-12-03 08:29:00|10470.9|10433.4|10466.9|10441.9|10470.9|10441.9|10466.9|10433.4|0
1638520160000|2021-12-03 08:29:20|10466.5|10441.5|10466.4|10441.4|10466.5|10441.5|10466.4|10441.4|0
1638520170000|2021-12-03 08:29:30|10457.3|10442.3|10457.3|10442.3|10457.3|10442.3|10457.3|10442.3|0
1638520180000|2021-12-03 08:29:40|10456.9|10441.9|10456.9|10441.9|10456.9|10441.9|10456.9|10441.9|0
1638520200000|2021-12-03 08:30:00|10457.3|10442.3|10457.4|10442.4|10457.4|10442.4|10457.3|10442.3|0
1638520220000|2021-12-03 08:30:20|10455.4|10440.4|10450.9|10435.9|10455.4|10440.4|10450.9|10435.9|2
1638520310000|2021-12-03 08:31:50|10450.4|10435.4|10450.8|10435.8|10450.8|10435.8|10450.4|10435.4|1
1638520320000|2021-12-03 08:32:00|10450.9|10435.9|10450.9|10435.9|10450.9|10435.9|10450.9|10435.9|0
1638520350000|2021-12-03 08:32:30|10447.9|10432.9|10447.9|10432.9|10447.9|10432.9|10447.9|10432.9|0
1638520370000|2021-12-03 08:32:50|10445.4|10430.4|10445.4|10430.4|10445.9|10430.9|10445.4|10430.4|9
1638520390000|2021-12-03 08:33:10|||||||||1
1638520400000|2021-12-03 08:33:20|10442.2|10427.2|10442.9|10427.9|10442.9|10427.9|10442.2|10427.2|1
1638520420000|2021-12-03 08:33:40|10442|10427|10442|10427|10442|10427|10442|10427|0
1638520440000|2021-12-03 08:34:00|10442.4|10427.4|10442.4|10427.4|10442.4|10427.4|10442.4|10427.4|0
1638520450000|2021-12-03 08:34:10|10442|10427|10442|10427|10442|10427|10442|10427|0
1638520500000|2021-12-03 08:35:00|10441.9|10426.9|10442.9|10427.9|10442.9|10427.9|10441.9|10426.9|0
1638520530000|2021-12-03 08:35:30|10440.2|10425.2|10439.7|10424.7|10440.2|10425.2|10439.7|10424.7|0
1638520540000|2021-12-03 08:35:40|10442.4|10427.4|10442.4|10427.4|10442.4|10427.4|10442.4|10427.4|0
1638520560000|2021-12-03 08:36:00|10442.9|10427.9|10442.9|10427.9|10442.9|10427.9|10442.9|10427.9|0
1638520580000|2021-12-03 08:36:20|10443.4|10428.4|10443.4|10428.4|10443.4|10428.4|10443.4|10428.4|1
1638520610000|2021-12-03 08:36:50|10443.8|10428.8|10443.9|10428.9|10443.9|10428.9|10443.8|10428.8|0
1638520620000|2021-12-03 08:37:00|10444.4|10429.4|10444.4|10429.4|10444.4|10429.4|10444.4|10429.4|0
1638520680000|2021-12-03 08:38:00|10444.9|10429.9|10444.9|10429.9|10444.9|10429.9|10444.9|10429.9|0
1638520690000|2021-12-03 08:38:10|||||||||1
1638520750000|2021-12-03 08:39:10|10444.4|10429.4|10444.4|10429.4|10444.4|10429.4|10444.4|10429.4|0
1638520770000|2021-12-03 08:39:30|10441.2|10426.2|10440.3|10425.3|10441.2|10426.2|10440.3|10425.3|1
1638521180000|2021-12-03 08:46:20|10438.1|10423.1|10437.8|10422.8|10438.1|10423.1|10437.8|10422.8|0
1638521190000|2021-12-03 08:46:30|10442.8|10427.8|10439.3|10424.3|10442.8|10427.8|10439.3|10424.3|22
1638521220000|2021-12-03 08:47:00|10440.2|10415.2|10439.8|10414.8|10440.2|10415.2|10439.8|10414.8|2
1638521240000|2021-12-03 08:47:20|10431.3|10416.3|10431.3|10416.3|10431.3|10416.3|10431.3|10416.3|0
1638521280000|2021-12-03 08:48:00|10431.8|10416.8|10431.8|10416.8|10431.8|10416.8|10431.8|10416.8|0
1638521290000|2021-12-03 08:48:10|10430.9|10415.9|10430.8|10415.8|10430.9|10415.9|10430.3|10415.3|0
1638521300000|2021-12-03 08:48:20|10430.4|10415.4|10430.3|10415.3|10430.4|10415.4|10430.3|10415.3|0
1638521320000|2021-12-03 08:48:40|||||||||1
1638521340000|2021-12-03 08:49:00|10429.9|10414.9|10425.8|10410.8|10429.9|10414.9|10425.4|10410.4|5
1638521350000|2021-12-03 08:49:10|10425.9|10410.9|10425.9|10410.9|10425.9|10410.9|10425.9|10410.9|0
1638521360000|2021-12-03 08:49:20|10425.8|10410.8|10425.8|10410.8|10425.8|10410.8|10425.8|10410.8|5
1638521370000|2021-12-03 08:49:30|10425.9|10410.9|10425.9|10410.9|10425.9|10410.9|10425.9|10410.9|0
1638521380000|2021-12-03 08:49:40|10425.8|10410.8|10426.3|10411.3|10426.3|10411.3|10425.8|10410.8|1
1638521420000|2021-12-03 08:50:20|10426.8|10411.8|10426.8|10411.8|10426.8|10411.8|10426.8|10411.8|0
1638521430000|2021-12-03 08:50:30|10426.9|10411.9|10427.8|10412.8|10427.8|10412.8|10426.9|10411.9|1
1638521440000|2021-12-03 08:50:40|10427.9|10412.9|10428.8|10413.8|10428.8|10413.8|10427.9|10412.9|0
1638521450000|2021-12-03 08:50:50|10429.4|10414.4|10430.9|10415.9|10430.9|10415.9|10429.4|10414.4|0
1638521460000|2021-12-03 08:51:00|10432.3|10417.3|10429.3|10414.3|10432.3|10417.3|10429.3|10414.3|0
1638521470000|2021-12-03 08:51:10|10428.9|10413.9|10428.9|10413.9|10428.9|10413.9|10428.9|10413.9|0
1638521590000|2021-12-03 08:53:10|10437.7|10422.7|10438.4|10423.4|10438.4|10423.4|10437.7|10422.7|1
1638521610000|2021-12-03 08:53:30|10438.9|10423.9|10438.5|10423.5|10439.4|10424.4|10438.5|10423.5|0
1638521620000|2021-12-03 08:53:40|10438.4|10423.4|10438.4|10423.4|10438.4|10423.4|10438.4|10423.4|0
1638521720000|2021-12-03 08:55:20|10438.9|10423.9|10438.9|10423.9|10439.4|10424.4|10438.9|10423.9|0
1638521730000|2021-12-03 08:55:30|10439.4|10424.4|10438.9|10423.9|10439.4|10424.4|10438.9|10423.9|0
1638521740000|2021-12-03 08:55:40|10439.4|10424.4|10439.4|10424.4|10439.4|10424.4|10439.4|10424.4|0
1638521800000|2021-12-03 08:56:40|10439.9|10424.9|10439.9|10424.9|10439.9|10424.9|10439.9|10424.9|0
1638521840000|2021-12-03 08:57:20|10440.3|10425.3|10440.3|10425.3|10440.3|10425.3|10440.3|10425.3|0
1638521850000|2021-12-03 08:57:30|10441.2|10426.2|10441.2|10426.2|10441.2|10426.2|10441.2|10426.2|0
1638521860000|2021-12-03 08:57:40|10441.3|10426.3|10441.3|10426.3|10441.3|10426.3|10441.3|10426.3|0
1638521910000|2021-12-03 08:58:30|10441.8|10426.8|10441.9|10426.9|10441.9|10426.9|10441.8|10426.8|0
1638521920000|2021-12-03 08:58:40|10442.3|10427.3|10442.3|10427.3|10442.3|10427.3|10442.3|10427.3|0
1638521930000|2021-12-03 08:58:50|10442.8|10427.8|10442.9|10427.9|10442.9|10427.9|10442.8|10427.8|0
1638521940000|2021-12-03 08:59:00|10442.8|10427.8|10442.8|10427.8|10442.9|10427.9|10442.8|10427.8|5
1638521950000|2021-12-03 08:59:10|10442.9|10427.9|10442.9|10427.9|10442.9|10427.9|10442.9|10427.9|0
1638521960000|2021-12-03 08:59:20|10442.8|10427.8|10442.8|10427.8|10442.8|10427.8|10442.8|10427.8|2
1638522000000|2021-12-03 09:00:00|10441.9|10426.9|10442.4|10427.4|10442.4|10427.4|10441.9|10426.9|1
1638522020000|2021-12-03 09:00:20|||||||||1
1638522030000|2021-12-03 09:00:30|10442.8|10427.8|10442.8|10427.8|10442.8|10427.8|10442.8|10427.8|0
1638522060000|2021-12-03 09:01:00|10443.3|10428.3|10443.4|10428.4|10443.4|10428.4|10443.3|10428.3|0
1638522070000|2021-12-03 09:01:10|||||||||1
1638522150000|2021-12-03 09:02:30|10442.9|10427.9|10441.4|10426.4|10442.9|10427.9|10440.9|10425.9|1
1638522210000|2021-12-03 09:03:30|10441.5|10426.5|10441.5|10426.5|10441.5|10426.5|10441.5|10426.5|0
1638522240000|2021-12-03 09:04:00|10441.2|10426.2|10438.5|10423.5|10441.2|10426.2|10438.1|10423.1|3
1638522260000|2021-12-03 09:04:20|10438|10423|10437.5|10422.5|10438|10423|10437.5|10422.5|0
1638522270000|2021-12-03 09:04:30|10439.4|10424.4|10438.9|10423.9|10439.4|10424.4|10438.9|10423.9|10
1638522340000|2021-12-03 09:05:40|10439.4|10424.4|10439.4|10424.4|10439.4|10424.4|10439.4|10424.4|0
1638522350000|2021-12-03 09:05:50|10438.9|10423.9|10438.9|10423.9|10438.9|10423.9|10438.9|10423.9|0
1638522490000|2021-12-03 09:08:10|10440.8|10425.8|10440.8|10425.8|10440.8|10425.8|10440.8|10425.8|0
1638522510000|2021-12-03 09:08:30|10441.2|10426.2|10441.3|10426.3|10441.3|10426.3|10441.2|10426.2|0
1638522540000|2021-12-03 09:09:00|10438.5|10423.5|10436|10421|10438.5|10423.5|10435.9|10420.9|7
1638522550000|2021-12-03 09:09:10|||||||||4
1638522640000|2021-12-03 09:10:40|10432.5|10417.5|10432.5|10417.5|10432.5|10417.5|10432.5|10417.5|1
1638522770000|2021-12-03 09:12:50|10431.5|10416.5|10431.5|10416.5|10431.5|10416.5|10431.5|10416.5|2
1638522780000|2021-12-03 09:13:00|||||||||2
1638522840000|2021-12-03 09:14:00|10432|10417|10431.5|10416.5|10432|10417|10431.5|10416.5|5
1638522860000|2021-12-03 09:14:20|||||||||3
1638522940000|2021-12-03 09:15:40|10432|10417|10432|10417|10432|10417|10432|10417|0
1638523050000|2021-12-03 09:17:30|10444.4|10419.4|10444.4|10419.4|10444.4|10419.4|10444.4|10419.4|10
1638523230000|2021-12-03 09:20:30|10437.3|10422.3|10437.3|10422.3|10437.3|10422.3|10437.3|10422.3|0
1638523410000|2021-12-03 09:23:30|10437.8|10422.8|10437.3|10422.3|10437.8|10422.8|10437.3|10422.3|0
1638523450000|2021-12-03 09:24:10|10435.4|10420.4|10435.4|10420.4|10435.4|10420.4|10435.4|10420.4|0
1638523500000|2021-12-03 09:25:00|10435.9|10420.9|10435.9|10420.9|10435.9|10420.9|10435.9|10420.9|9
1638523530000|2021-12-03 09:25:30|10445.4|10420.4|10438.4|10423.4|10445.4|10423.4|10438.4|10420.4|10
1638523680000|2021-12-03 09:28:00|10444.3|10419.3|10444.3|10419.3|10444.3|10419.3|10444.3|10419.3|0
1638523690000|2021-12-03 09:28:10|10444.4|10419.4|10444.4|10419.4|10444.4|10419.4|10444.4|10419.4|0
1638524340000|2021-12-03 09:39:00|10444.8|10419.8|10444.9|10419.9|10444.9|10419.9|10444.8|10419.8|0
1638524400000|2021-12-03 09:40:00|10445|10420|10445|10420|10445|10420|10445|10420|0
1638524720000|2021-12-03 09:45:20|||||||||1
1638524800000|2021-12-03 09:46:40|10445.4|10420.4|10445.5|10420.5|10445.5|10420.5|10445.4|10420.4|0
1638524810000|2021-12-03 09:46:50|10445.9|10420.9|10446.4|10421.4|10446.4|10421.4|10445.9|10420.9|0
1638524830000|2021-12-03 09:47:10|10440.4|10425.4|10440.4|10425.4|10440.4|10425.4|10440.4|10425.4|0
1638524920000|2021-12-03 09:48:40|10446.4|10421.4|10446.4|10421.4|10446.4|10421.4|10446.4|10421.4|0
1638525000000|2021-12-03 09:50:00|10441.9|10426.9|10442.3|10427.3|10442.3|10427.3|10441.9|10426.9|0
1638525010000|2021-12-03 09:50:10|10442.8|10427.8|10442.8|10427.8|10442.8|10427.8|10442.8|10427.8|0
1638525130000|2021-12-03 09:52:10|10443.3|10428.3|10443.3|10428.3|10443.3|10428.3|10443.3|10428.3|0
1638525140000|2021-12-03 09:52:20|10443.7|10428.7|10443.7|10428.7|10443.7|10428.7|10443.7|10428.7|0
1638525150000|2021-12-03 09:52:30|10443.8|10428.8|10443.8|10428.8|10443.8|10428.8|10443.8|10428.8|0
1638525200000|2021-12-03 09:53:20|10444.3|10429.3|10476.5|10439|10476.5|10439|10444.3|10429.3|37
1638525210000|2021-12-03 09:53:30|10475|10437.5|10476|10438.5|10476|10438.5|10475|10437.5|0
1638525220000|2021-12-03 09:53:40|10475.8|10438.3|10475.4|10437.9|10475.8|10438.3|10475.4|10437.9|0
1638525280000|2021-12-03 09:54:40|10477.4|10439.9|10473.7|10448.7|10477.4|10449.1|10471.6|10439.9|0
1638525300000|2021-12-03 09:55:00|10473.6|10448.6|10473.6|10448.6|10473.6|10448.6|10473.6|10448.6|0
1638525330000|2021-12-03 09:55:30|10474.1|10449.1|10469.6|10454.6|10474.1|10454.6|10469.6|10449.1|0
1638525380000|2021-12-03 09:56:20|10466.7|10451.7|10466.7|10451.7|10466.7|10451.7|10466.7|10451.7|0
1638525390000|2021-12-03 09:56:30|10465.1|10450.1|10466.1|10451.1|10466.1|10451.1|10465.1|10450.1|0
1638525400000|2021-12-03 09:56:40|10465.7|10450.7|10465.6|10450.6|10465.7|10450.7|10465.6|10450.6|0
1638525420000|2021-12-03 09:57:00|10465.2|10450.2|10465.2|10450.2|10465.2|10450.2|10465.2|10450.2|0
1638525430000|2021-12-03 09:57:10|10466.6|10451.6|10466.1|10451.1|10466.6|10451.6|10466.1|10451.1|1
1638525440000|2021-12-03 09:57:20|10465.6|10450.6|10465.6|10450.6|10465.6|10450.6|10465.6|10450.6|0
1638525450000|2021-12-03 09:57:30|10463.2|10448.2|10463.2|10448.2|10463.2|10448.2|10463.2|10448.2|10
1638525540000|2021-12-03 09:59:00|10462.9|10447.9|10454.2|10439.2|10462.9|10447.9|10454.2|10439.2|3
1638525570000|2021-12-03 09:59:30|10452.8|10437.8|10453.3|10438.3|10453.3|10438.3|10452.8|10437.8|1
1638525590000|2021-12-03 09:59:50|10453.8|10438.8|10455.3|10440.3|10455.3|10440.3|10453.8|10438.8|0
1638525610000|2021-12-03 10:00:10|10455.2|10440.2|10455.2|10440.2|10455.2|10440.2|10455.2|10440.2|0
1638525620000|2021-12-03 10:00:20|10455.7|10440.7|10455.7|10440.7|10455.7|10440.7|10455.7|10440.7|0
1638525670000|2021-12-03 10:01:10|10456.1|10441.1|10456.1|10441.1|10456.1|10441.1|10456.1|10441.1|0
1638525700000|2021-12-03 10:01:40|10457.5|10442.5|10457.6|10442.6|10457.6|10442.6|10457.5|10442.5|0
1638525710000|2021-12-03 10:01:50|10456.1|10441.1|10456.1|10441.1|10456.1|10441.1|10456.1|10441.1|0
1638525810000|2021-12-03 10:03:30|10456.6|10441.6|10456.6|10441.6|10456.6|10441.6|10456.6|10441.6|0
1638525830000|2021-12-03 10:03:50|10457.1|10442.1|10458.2|10443.2|10458.2|10443.2|10457.1|10442.1|0
1638525840000|2021-12-03 10:04:00|10458.1|10443.1|10448.7|10433.7|10458.1|10443.1|10448.3|10433.3|5
1638525850000|2021-12-03 10:04:10|10448.3|10433.3|10448.7|10433.7|10448.7|10433.7|10448.3|10433.3|0
1638525930000|2021-12-03 10:05:30|10452.2|10437.2|10453.2|10438.2|10453.2|10438.2|10452.2|10437.2|0
1638525940000|2021-12-03 10:05:40|10453.6|10438.6|10452.9|10437.9|10454.6|10439.6|10452.9|10437.9|1
1638525950000|2021-12-03 10:05:50|10455.1|10440.1|10454.3|10439.3|10455.1|10440.1|10454.3|10439.3|0
1638525970000|2021-12-03 10:06:10|10453.7|10438.7|10454.2|10439.2|10454.2|10439.2|10453.7|10438.7|0
1638525990000|2021-12-03 10:06:30|10453.7|10438.7|10453.7|10438.7|10453.7|10438.7|10453.7|10438.7|0
1638526010000|2021-12-03 10:06:50|10455.2|10440.2|10455.2|10440.2|10455.2|10440.2|10455.2|10440.2|0
1638526020000|2021-12-03 10:07:00|10455.7|10440.7|10455.7|10440.7|10455.7|10440.7|10455.7|10440.7|0
1638526030000|2021-12-03 10:07:10|10455.8|10440.8|10455.8|10440.8|10455.8|10440.8|10455.8|10440.8|0
1638526050000|2021-12-03 10:07:30|10455.7|10440.7|10455.7|10440.7|10455.7|10440.7|10455.7|10440.7|0
1638526080000|2021-12-03 10:08:00|10455.3|10440.3|10455.2|10440.2|10455.3|10440.3|10455.2|10440.2|0
1638526100000|2021-12-03 10:08:20|10451.2|10436.2|10450.7|10435.7|10451.2|10436.2|10450.7|10435.7|0
1638526140000|2021-12-03 10:09:00|10449.4|10434.4|10446.3|10431.3|10449.4|10434.4|10446.3|10431.3|4
1638526210000|2021-12-03 10:10:10|10446.7|10431.7|10446.3|10431.3|10446.7|10431.7|10446.3|10431.3|0
1638526230000|2021-12-03 10:10:30|10447.1|10432.1|10456.1|10441.1|10456.6|10441.6|10447.1|10432.1|4
1638526270000|2021-12-03 10:11:10|10456.2|10441.2|10456.2|10441.2|10456.2|10441.2|10456.2|10441.2|1
1638526390000|2021-12-03 10:13:10|10455.7|10440.7|10455.7|10440.7|10455.7|10440.7|10455.7|10440.7|2
1638526430000|2021-12-03 10:13:50|10456.1|10441.1|10456.2|10441.2|10456.2|10441.2|10456.1|10441.1|0
1638526450000|2021-12-03 10:14:10|10453.5|10438.5|10453.2|10438.2|10453.5|10438.5|10453.2|10438.2|0
1638526520000|2021-12-03 10:15:20|10453.7|10438.7|10453.7|10438.7|10453.7|10438.7|10453.7|10438.7|2
1638526550000|2021-12-03 10:15:50|10453.9|10438.9|10453.7|10438.7|10453.9|10438.9|10453.7|10438.7|2
1638526590000|2021-12-03 10:16:30|10453.2|10438.2|10452.7|10437.7|10453.2|10438.2|10449.2|10434.2|5
1638526620000|2021-12-03 10:17:00|10453.2|10438.2|10453.2|10438.2|10453.2|10438.2|10453.2|10438.2|2
1638526630000|2021-12-03 10:17:10|10452.8|10437.8|10452.8|10437.8|10452.8|10437.8|10452.8|10437.8|0
1638526680000|2021-12-03 10:18:00|10452.3|10437.3|10452.3|10437.3|10452.3|10437.3|10452.3|10437.3|0
1638526710000|2021-12-03 10:18:30|10453.7|10438.7|10454.7|10439.7|10454.7|10439.7|10453.7|10438.7|2
1638526720000|2021-12-03 10:18:40|10454.8|10439.8|10461.2|10446.2|10461.2|10446.2|10454.8|10439.8|1
1638526730000|2021-12-03 10:18:50|10461.7|10446.7|10462.7|10447.7|10462.7|10447.7|10461.7|10446.7|0
1638526740000|2021-12-03 10:19:00|10463.2|10448.2|10461.2|10446.2|10463.2|10448.2|10460.3|10445.3|5
1638526750000|2021-12-03 10:19:10|10457.7|10442.7|10454.7|10439.7|10458.2|10443.2|10454.7|10439.7|1
1638526790000|2021-12-03 10:19:50|10453.8|10438.8|10453.7|10438.7|10453.8|10438.8|10453.7|10438.7|0
1638526800000|2021-12-03 10:20:00|10452.6|10437.6|10452.6|10437.6|10452.6|10437.6|10452.6|10437.6|0
1638526850000|2021-12-03 10:20:50|10453.1|10438.1|10453.1|10438.1|10453.1|10438.1|10453.1|10438.1|0
1638526860000|2021-12-03 10:21:00|10452.7|10437.7|10453.1|10438.1|10453.1|10438.1|10449.2|10434.2|1
1638526870000|2021-12-03 10:21:10|||||||||6
1638526880000|2021-12-03 10:21:20|10448.2|10433.2|10447.6|10432.6|10448.2|10433.2|10447.6|10432.6|7
1638526890000|2021-12-03 10:21:30|10447.2|10432.2|10447.2|10432.2|10447.2|10432.2|10447.2|10432.2|1
1638526900000|2021-12-03 10:21:40|10447.1|10432.1|10447.1|10432.1|10447.1|10432.1|10447.1|10432.1|0
1638526910000|2021-12-03 10:21:50|10451.1|10436.1|10451.1|10436.1|10451.1|10436.1|10451.1|10436.1|9
1638526920000|2021-12-03 10:22:00|10451.2|10436.2|10450.8|10435.8|10453.1|10438.1|10450.8|10435.8|7
1638526930000|2021-12-03 10:22:10|10447.5|10432.5|10447.6|10432.6|10447.6|10432.6|10447.5|10432.5|1
1638526990000|2021-12-03 10:23:10|10448.1|10433.1|10448.1|10433.1|10448.1|10433.1|10448.1|10433.1|0
1638527040000|2021-12-03 10:24:00|10447.6|10432.6|10445.2|10430.2|10447.6|10432.6|10445.2|10430.2|4
1638527050000|2021-12-03 10:24:10|10445.1|10430.1|10445.1|10430.1|10445.1|10430.1|10445.1|10430.1|0
1638527580000|2021-12-03 10:33:00|10444.6|10429.6|10442.7|10427.7|10444.6|10429.6|10442.7|10427.7|0
1638527590000|2021-12-03 10:33:10|10442.6|10427.6|10442.6|10427.6|10442.6|10427.6|10442.6|10427.6|0
1638527600000|2021-12-03 10:33:20|10447.6|10432.6|10447.6|10432.6|10447.6|10432.6|10447.6|10432.6|2
1638527640000|2021-12-03 10:34:00|10447.1|10432.1|10444.7|10429.7|10447.1|10432.1|10444.7|10429.7|6
1638527660000|2021-12-03 10:34:20|10445.2|10430.2|10445.1|10430.1|10445.2|10430.2|10445.1|10430.1|0
1638527670000|2021-12-03 10:34:30|10443.9|10428.9|10443.9|10428.9|10443.9|10428.9|10443.9|10428.9|44
1638527680000|2021-12-03 10:34:40|10445|10430|10445|10430|10445|10430|10445|10430|22
1638527690000|2021-12-03 10:34:50|||||||||6
1638527700000|2021-12-03 10:35:00|10444|10429|10442.5|10427.5|10444|10429|10442.3|10427.3|18
1638527710000|2021-12-03 10:35:10|||||||||8
1638527760000|2021-12-03 10:36:00|10442|10427|10442|10427|10442|10427|10442|10427|18
1638527770000|2021-12-03 10:36:10|||||||||3
1638527820000|2021-12-03 10:37:00|10441.5|10426.5|10445.7|10430.7|10446.1|10431.1|10441.2|10426.2|2
1638527830000|2021-12-03 10:37:10|10445.6|10430.6|10445.6|10430.6|10445.6|10430.6|10445.6|10430.6|0
1638527890000|2021-12-03 10:38:10|10445.5|10430.5|10445.5|10430.5|10445.5|10430.5|10445.5|10430.5|0
1638527930000|2021-12-03 10:38:50|||||||||20
1638527940000|2021-12-03 10:39:00|10445.6|10430.6|10445.6|10430.6|10445.6|10430.6|10445.6|10430.6|0
1638527950000|2021-12-03 10:39:10|10445.5|10430.5|10445.9|10430.9|10445.9|10430.9|10445.5|10430.5|5
1638527980000|2021-12-03 10:39:40|10446.3|10431.3|10446.3|10431.3|10446.3|10431.3|10446.3|10431.3|0
1638527990000|2021-12-03 10:39:50|10446.4|10431.4|10445.5|10430.5|10446.4|10431.4|10445.5|10430.5|1
1638528000000|2021-12-03 10:40:00|10447.9|10432.9|10447.9|10432.9|10447.9|10432.9|10447.9|10432.9|0
1638528010000|2021-12-03 10:40:10|10447.8|10432.8|10447.8|10432.8|10447.8|10432.8|10447.8|10432.8|0
1638528060000|2021-12-03 10:41:00|10447.9|10432.9|10447.9|10432.9|10447.9|10432.9|10447.9|10432.9|0
1638528240000|2021-12-03 10:44:00|10447.8|10432.8|10447.8|10432.8|10447.9|10432.9|10447.8|10432.8|5
1638528250000|2021-12-03 10:44:10|10447.9|10432.9|10447.9|10432.9|10447.9|10432.9|10447.9|10432.9|0
1638528480000|2021-12-03 10:48:00|10447.4|10432.4|10447.4|10432.4|10447.4|10432.4|10447.4|10432.4|2
1638528490000|2021-12-03 10:48:10|10447.5|10432.5|10447.5|10432.5|10447.5|10432.5|10447.5|10432.5|0
1638528500000|2021-12-03 10:48:20|10447.4|10432.4|10447.5|10432.5|10447.5|10432.5|10447.4|10432.4|1
1638528510000|2021-12-03 10:48:30|10447.4|10432.4|10447.4|10432.4|10447.4|10432.4|10447.4|10432.4|0
1638528540000|2021-12-03 10:49:00|10446.9|10431.9|10448.9|10433.9|10448.9|10433.9|10446.9|10431.9|7
1638528600000|2021-12-03 10:50:00|||||||||1
1638528670000|2021-12-03 10:51:10|10450.7|10435.7|10453.4|10438.4|10453.4|10438.4|10450.7|10435.7|1
1638528680000|2021-12-03 10:51:20|10453.9|10438.9|10453.9|10438.9|10453.9|10438.9|10453.9|10438.9|0
1638528710000|2021-12-03 10:51:50|10454.1|10439.1|10455.4|10440.4|10455.4|10440.4|10454.1|10439.1|5
1638528720000|2021-12-03 10:52:00|10455.9|10440.9|10455.9|10440.9|10455.9|10440.9|10455.9|10440.9|0
1638528770000|2021-12-03 10:52:50|10453.2|10438.2|10452.9|10437.9|10453.2|10438.2|10452.9|10437.9|0
1638528820000|2021-12-03 10:53:40|10453.9|10438.9|10453.9|10438.9|10453.9|10438.9|10453.9|10438.9|0
1638528840000|2021-12-03 10:54:00|10453.4|10438.4|10456.4|10441.4|10456.4|10441.4|10452.9|10437.9|10
1638528910000|2021-12-03 10:55:10|10457.9|10442.9|10457.9|10442.9|10457.9|10442.9|10457.9|10442.9|0
1638528970000|2021-12-03 10:56:10|10456.6|10441.6|10455|10440|10456.6|10441.6|10455|10440|0
1638528990000|2021-12-03 10:56:30|10454.9|10439.9|10454.9|10439.9|10454.9|10439.9|10454.9|10439.9|0
1638529030000|2021-12-03 10:57:10|10453.7|10438.7|10454.7|10439.7|10454.8|10439.8|10453.7|10438.7|3
1638529140000|2021-12-03 10:59:00|10454.6|10439.6|10452.7|10437.7|10454.6|10439.6|10452.7|10437.7|5
1638529210000|2021-12-03 11:00:10|10452.8|10437.8|10452.8|10437.8|10452.8|10437.8|10452.8|10437.8|0
1638529280000|2021-12-03 11:01:20|||||||||1
1638529440000|2021-12-03 11:04:00|10452.7|10437.7|10451.2|10436.2|10452.7|10437.7|10450.8|10435.8|2
1638529450000|2021-12-03 11:04:10|10450.8|10435.8|10450.8|10435.8|10450.8|10435.8|10450.8|10435.8|0
1638529560000|2021-12-03 11:06:00|10451.2|10436.2|10451.2|10436.2|10451.2|10436.2|10451.2|10436.2|0
1638529590000|2021-12-03 11:06:30|10452.2|10437.2|10452.2|10437.2|10452.2|10437.2|10452.2|10437.2|0
1638529600000|2021-12-03 11:06:40|10452.3|10437.3|10452.3|10437.3|10452.3|10437.3|10452.3|10437.3|0
1638529700000|2021-12-03 11:08:20|10454.5|10439.5|10454.7|10439.7|10454.7|10439.7|10454.5|10439.5|1
1638529710000|2021-12-03 11:08:30|10453.8|10438.8|10453.8|10438.8|10453.8|10438.8|10453.8|10438.8|0
1638529720000|2021-12-03 11:08:40|10453.9|10438.9|10455.7|10440.7|10455.7|10440.7|10453.9|10438.9|1
1638529740000|2021-12-03 11:09:00|10453.4|10438.4|10451.7|10436.7|10453.4|10438.4|10451.7|10436.7|5
1638529790000|2021-12-03 11:09:50|10451.2|10436.2|10451.2|10436.2|10451.2|10436.2|10451.2|10436.2|1
1638529820000|2021-12-03 11:10:20|10451.7|10436.7|10451.7|10436.7|10451.7|10436.7|10451.7|10436.7|0
1638529880000|2021-12-03 11:11:20|10449.9|10434.9|10449.7|10434.7|10449.9|10434.9|10449.7|10434.7|0
1638529920000|2021-12-03 11:12:00|10449.2|10434.2|10449.2|10434.2|10449.2|10434.2|10449.2|10434.2|0
1638529980000|2021-12-03 11:13:00|10449.7|10434.7|10448.8|10433.8|10449.7|10434.7|10448.8|10433.8|0
1638529990000|2021-12-03 11:13:10|10448.7|10433.7|10448.7|10433.7|10448.7|10433.7|10448.7|10433.7|0
1638530020000|2021-12-03 11:13:40|10448.3|10433.3|10448.2|10433.2|10448.3|10433.3|10448.2|10433.2|0
1638530040000|2021-12-03 11:14:00|10446.8|10431.8|10446.8|10431.8|10447.8|10432.8|10446.8|10431.8|6
1638530100000|2021-12-03 11:15:00|10448.2|10433.2|10446.3|10431.3|10448.2|10433.2|10446.3|10431.3|0
1638530110000|2021-12-03 11:15:10|10445.9|10430.9|10445.7|10430.7|10445.9|10430.9|10445.7|10430.7|0
1638530160000|2021-12-03 11:16:00|10445.2|10430.2|10445.2|10430.2|10445.2|10430.2|10445.2|10430.2|0
1638530190000|2021-12-03 11:16:30|10445.3|10430.3|10445.3|10430.3|10445.3|10430.3|10445.3|10430.3|0
1638530220000|2021-12-03 11:17:00|10444.8|10429.8|10444.8|10429.8|10444.8|10429.8|10444.8|10429.8|0
1638530240000|2021-12-03 11:17:20|10444.7|10429.7|10444.7|10429.7|10444.7|10429.7|10444.7|10429.7|4
1638530250000|2021-12-03 11:17:30|10447.6|10432.6|10447.6|10432.6|10447.6|10432.6|10447.6|10432.6|1
1638530290000|2021-12-03 11:18:10|10446.3|10431.3|10446.7|10431.7|10448.9|10433.9|10446.3|10431.3|2
1638530310000|2021-12-03 11:18:30|10446.6|10431.6|10446.6|10431.6|10446.6|10431.6|10446.6|10431.6|0
1638530340000|2021-12-03 11:19:00|10446.1|10431.1|10444.7|10429.7|10446.1|10431.1|10444.7|10429.7|7
1638530360000|2021-12-03 11:19:20|||||||||2
1638530380000|2021-12-03 11:19:40|10445.2|10430.2|10446.8|10431.8|10446.8|10431.8|10445.2|10430.2|0
1638530390000|2021-12-03 11:19:50|10447.2|10432.2|10447.3|10432.3|10447.3|10432.3|10447.2|10432.2|0
1638530430000|2021-12-03 11:20:30|10447.8|10432.8|10447.8|10432.8|10447.8|10432.8|10447.8|10432.8|0
1638530490000|2021-12-03 11:21:30|10447.7|10432.7|10447.7|10432.7|10447.7|10432.7|10447.7|10432.7|0
1638530500000|2021-12-03 11:21:40|10451.3|10436.3|10454.4|10439.4|10454.4|10439.4|10451.3|10436.3|44
1638530510000|2021-12-03 11:21:50|10454.9|10439.9|10460.9|10445.9|10460.9|10445.9|10454.9|10439.9|10
1638530520000|2021-12-03 11:22:00|10461.3|10446.3|10461.8|10446.8|10461.8|10446.8|10461.3|10446.3|7
1638530530000|2021-12-03 11:22:10|||||||||2
1638530550000|2021-12-03 11:22:30|10461.9|10446.9|10461.9|10446.9|10461.9|10446.9|10461.9|10446.9|4
1638530560000|2021-12-03 11:22:40|10462|10447|10462|10447|10462|10447|10462|10447|2
1638530570000|2021-12-03 11:22:50|10461.9|10446.9|10461.9|10446.9|10461.9|10446.9|10461.9|10446.9|1
1638530590000|2021-12-03 11:23:10|10462|10447|10462|10447|10462|10447|10462|10447|0
1638530610000|2021-12-03 11:23:30|10461.4|10446.4|10459.4|10444.4|10461.4|10446.4|10457.9|10442.9|1
1638530640000|2021-12-03 11:24:00|10459.3|10444.3|10456.9|10441.9|10459.5|10444.5|10455.9|10440.9|12
1638530650000|2021-12-03 11:24:10|10454.5|10439.5|10452.5|10437.5|10454.5|10439.5|10452.5|10437.5|0
1638530700000|2021-12-03 11:25:00|10452.4|10437.4|10452.4|10437.4|10452.4|10437.4|10452.4|10437.4|0
1638530710000|2021-12-03 11:25:10|10450.5|10435.5|10450.5|10435.5|10450.5|10435.5|10450.5|10435.5|0
1638530720000|2021-12-03 11:25:20|10454.5|10439.5|10456.2|10441.2|10456.2|10441.2|10454.5|10439.5|13
1638530740000|2021-12-03 11:25:40|10460.2|10445.2|10459.6|10444.6|10460.2|10445.2|10459.6|10444.6|4
1638530750000|2021-12-03 11:25:50|10460|10445|10468.5|10453.5|10468.5|10453.5|10460|10445|2
1638530760000|2021-12-03 11:26:00|10468.7|10453.7|10474.7|10459.7|10474.7|10459.7|10468.7|10453.7|3
1638530770000|2021-12-03 11:26:10|10481|10466|10479.2|10464.2|10481|10466|10479.2|10464.2|3
1638530780000|2021-12-03 11:26:20|10478.7|10463.7|10478.7|10463.7|10478.7|10463.7|10478.7|10463.7|0
1638530810000|2021-12-03 11:26:50|10479.1|10464.1|10479.2|10464.2|10479.2|10464.2|10479.1|10464.1|0
1638530820000|2021-12-03 11:27:00|10475.2|10460.2|10476.7|10461.7|10477.1|10462.1|10475.2|10460.2|4
1638530880000|2021-12-03 11:28:00|10476.2|10461.2|10479.6|10464.6|10479.6|10464.6|10476.2|10461.2|1
1638530890000|2021-12-03 11:28:10|10479.7|10464.7|10479.7|10464.7|10479.7|10464.7|10479.7|10464.7|0
1638530910000|2021-12-03 11:28:30|10485.2|10470.2|10485.7|10470.7|10485.7|10470.7|10485.2|10470.2|2
1638530920000|2021-12-03 11:28:40|10485.9|10470.9|10487.7|10472.7|10487.7|10472.7|10485.9|10470.9|1
1638530930000|2021-12-03 11:28:50|10488.6|10473.6|10488.7|10473.7|10488.7|10473.7|10488.6|10473.6|1
1638530940000|2021-12-03 11:29:00|10488.6|10473.6|10481.2|10466.2|10488.6|10473.6|10481.2|10466.2|8
1638530950000|2021-12-03 11:29:10|10485.3|10460.3|10485.2|10460.2|10485.3|10460.3|10485.2|10460.2|0
1638530970000|2021-12-03 11:29:30|10485.5|10460.5|10484.2|10469.2|10485.5|10469.2|10484.2|10460.5|19
1638531000000|2021-12-03 11:30:00|||||||||1
1638531040000|2021-12-03 11:30:40|10486|10471|10487.7|10472.7|10487.7|10472.7|10486|10471|0
1638531070000|2021-12-03 11:31:10|10487.6|10472.6|10487.1|10472.1|10487.6|10472.6|10487.1|10472.1|1
1638531200000|2021-12-03 11:33:20|10487.6|10472.6|10487.6|10472.6|10487.6|10472.6|10487.6|10472.6|5
1638531210000|2021-12-03 11:33:30|10487.7|10472.7|10487.7|10472.7|10487.7|10472.7|10487.7|10472.7|0
1638531240000|2021-12-03 11:34:00|10487.6|10472.6|10477.5|10462.5|10487.6|10472.6|10477.5|10462.5|5
1638531250000|2021-12-03 11:34:10|10476.6|10461.6|10477.1|10462.1|10477.1|10462.1|10476.6|10461.6|0
1638531320000|2021-12-03 11:35:20|10478.9|10463.9|10479.2|10464.2|10479.2|10464.2|10478.9|10463.9|0
1638531510000|2021-12-03 11:38:30|10480.1|10465.1|10480.1|10465.1|10480.1|10465.1|10480.1|10465.1|0
1638531520000|2021-12-03 11:38:40|10480.2|10465.2|10480.2|10465.2|10480.2|10465.2|10480.2|10465.2|0
1638531560000|2021-12-03 11:39:20|10483.9|10446.4|10483.9|10446.4|10483.9|10446.4|10483.9|10446.4|30
1638531570000|2021-12-03 11:39:30|10484.4|10446.9|10484.4|10446.9|10484.4|10446.9|10484.4|10446.9|0
1638531580000|2021-12-03 11:39:40|10484.5|10447|10484.5|10447|10484.5|10447|10484.5|10447|0
1638531610000|2021-12-03 11:40:10|10485.8|10448.3|10481.2|10456.2|10486|10456.2|10481.1|10448.3|0
1638531650000|2021-12-03 11:40:50|||||||||1
1638531680000|2021-12-03 11:41:20|10482.7|10457.7|10482.7|10457.7|10482.7|10457.7|10482.7|10457.7|0
1638531690000|2021-12-03 11:41:30|10485.3|10460.3|10485.3|10460.3|10485.3|10460.3|10485.3|10460.3|5
1638531700000|2021-12-03 11:41:40|10481.3|10466.3|10481.3|10466.3|10481.3|10466.3|10481.3|10466.3|0
1638531720000|2021-12-03 11:42:00|10480.9|10465.9|10480.8|10465.8|10480.9|10465.9|10480.8|10465.8|0
1638531750000|2021-12-03 11:42:30|10481.2|10466.2|10481.3|10466.3|10481.3|10466.3|10481.2|10466.2|1
1638531790000|2021-12-03 11:43:10|10481.2|10466.2|10481.2|10466.2|10481.2|10466.2|10481.2|10466.2|0
1638531820000|2021-12-03 11:43:40|10485.7|10460.7|10485.7|10460.7|10485.7|10460.7|10485.7|10460.7|1
1638531840000|2021-12-03 11:44:00|10485.8|10460.8|10485.8|10460.8|10485.8|10460.8|10485.8|10460.8|1
1638531850000|2021-12-03 11:44:10|10485.7|10460.7|10485.7|10460.7|10485.7|10460.7|10485.7|10460.7|0
1638531910000|2021-12-03 11:45:10|||||||||1
1638531940000|2021-12-03 11:45:40|10482.8|10467.8|10482.8|10467.8|10482.8|10467.8|10482.8|10467.8|0
1638532110000|2021-12-03 11:48:30|10482.9|10467.9|10482.9|10467.9|10482.9|10467.9|10482.9|10467.9|0
1638532200000|2021-12-03 11:50:00|10482.3|10467.3|10482.9|10467.9|10482.9|10467.9|10482.3|10467.3|2
1638532220000|2021-12-03 11:50:20|10482.3|10467.3|10482.3|10467.3|10482.3|10467.3|10482.3|10467.3|3
1638532250000|2021-12-03 11:50:50|10482.4|10467.4|10482.4|10467.4|10482.4|10467.4|10482.4|10467.4|1
1638532320000|2021-12-03 11:52:00|10482.3|10467.3|10482.3|10467.3|10482.3|10467.3|10481.8|10466.8|1
1638532340000|2021-12-03 11:52:20|10479.9|10464.9|10486.8|10471.8|10486.9|10471.9|10479.9|10464.9|4
1638532530000|2021-12-03 11:55:30|10487.9|10472.9|10487.9|10472.9|10487.9|10472.9|10487.9|10472.9|1
1638532620000|2021-12-03 11:57:00|10488|10473|10488|10473|10488|10473|10488|10473|2
1638532630000|2021-12-03 11:57:10|10490.2|10475.2|10490.4|10475.4|10490.4|10475.4|10490.2|10475.2|2
1638532640000|2021-12-03 11:57:20|10491|10476|10494.8|10479.8|10494.8|10479.8|10491|10476|1
1638532650000|2021-12-03 11:57:30|10494.9|10479.9|10494.9|10479.9|10494.9|10479.9|10494.9|10479.9|0
1638532660000|2021-12-03 11:57:40|10494.8|10479.8|10494.8|10479.8|10494.8|10479.8|10494.8|10479.8|0
1638532690000|2021-12-03 11:58:10|10496.9|10481.9|10496.9|10481.9|10496.9|10481.9|10496.9|10481.9|2
1638532700000|2021-12-03 11:58:20|10496.3|10481.3|10496.3|10481.3|10496.3|10481.3|10496.3|10481.3|0
1638532710000|2021-12-03 11:58:30|10496.4|10481.4|10501.8|10486.8|10502.3|10487.3|10496.4|10481.4|3
1638532780000|2021-12-03 11:59:40|10503.2|10488.2|10503.2|10488.2|10503.2|10488.2|10503.2|10488.2|0
1638532840000|2021-12-03 12:00:40|10508.6|10493.6|10509.2|10494.2|10509.2|10494.2|10508.6|10493.6|8
1638532860000|2021-12-03 12:01:00|10509.3|10494.3|10509.3|10494.3|10509.3|10494.3|10509.3|10494.3|0
1638532890000|2021-12-03 12:01:30|10511.1|10496.1|10513.4|10498.4|10513.4|10498.4|10511.1|10496.1|1
1638532900000|2021-12-03 12:01:40|10513.8|10498.8|10513.8|10498.8|10513.8|10498.8|10513.8|10498.8|0
1638533000000|2021-12-03 12:03:20|10513.7|10498.7|10513.7|10498.7|10513.7|10498.7|10513.7|10498.7|1
1638533040000|2021-12-03 12:04:00|10514|10499|10519.2|10504.2|10519.2|10504.2|10514|10499|7
1638533050000|2021-12-03 12:04:10|10519.3|10504.3|10519.3|10504.3|10519.3|10504.3|10519.3|10504.3|0
1638533080000|2021-12-03 12:04:40|||||||||3
1638533100000|2021-12-03 12:05:00|||||||||4
1638533110000|2021-12-03 12:05:10|10518.5|10503.5|10511.7|10496.7|10518.5|10503.5|10511.7|10496.7|2
1638533120000|2021-12-03 12:05:20|10510.7|10495.7|10510.7|10495.7|10510.7|10495.7|10510.7|10495.7|0
1638533130000|2021-12-03 12:05:30|10510.2|10495.2|10510.2|10495.2|10510.2|10495.2|10510.2|10495.2|0
1638533140000|2021-12-03 12:05:40|10509.7|10494.7|10509.7|10494.7|10509.7|10494.7|10509.7|10494.7|0
1638533160000|2021-12-03 12:06:00|10509.2|10494.2|10509.2|10494.2|10509.2|10494.2|10509.2|10494.2|0
1638533170000|2021-12-03 12:06:10|10508.7|10493.7|10508.2|10493.2|10508.7|10493.7|10508.2|10493.2|0
1638533180000|2021-12-03 12:06:20|10508.1|10493.1|10508.1|10493.1|10508.1|10493.1|10508.1|10493.1|1
1638533190000|2021-12-03 12:06:30|10508.2|10493.2|10507.7|10492.7|10508.2|10493.2|10507.7|10492.7|1
1638533200000|2021-12-03 12:06:40|10500|10485|10500.1|10485.1|10500.5|10485.5|10500|10485|1
1638533210000|2021-12-03 12:06:50|10499.7|10484.7|10499.2|10484.2|10499.7|10484.7|10499.2|10484.2|0
1638533220000|2021-12-03 12:07:00|10499.1|10484.1|10500.6|10485.6|10500.6|10485.6|10499.1|10484.1|5
1638533250000|2021-12-03 12:07:30|10500.2|10485.2|10500.1|10485.1|10500.2|10485.2|10500.1|10485.1|0
1638533260000|2021-12-03 12:07:40|10500|10485|10500|10485|10500|10485|10500|10485|3
1638533280000|2021-12-03 12:08:00|10500.1|10485.1|10504.5|10489.5|10504.5|10489.5|10500.1|10485.1|5
1638533290000|2021-12-03 12:08:10|10504.6|10489.6|10509.1|10494.1|10509.5|10494.5|10504.6|10489.6|1
1638533310000|2021-12-03 12:08:30|10509.6|10494.6|10509.6|10494.6|10509.6|10494.6|10509.6|10494.6|0
1638533340000|2021-12-03 12:09:00|10508.7|10493.7|10508.6|10493.6|10508.7|10493.7|10508.6|10493.6|0
1638533350000|2021-12-03 12:09:10|10507.7|10492.7|10507.7|10492.7|10507.7|10492.7|10507.7|10492.7|0
1638533370000|2021-12-03 12:09:30|10507.6|10492.6|10507.6|10492.6|10507.6|10492.6|10507.6|10492.6|0
1638533400000|2021-12-03 12:10:00|10508.9|10493.9|10509.6|10494.6|10509.6|10494.6|10508.9|10493.9|3
1638533410000|2021-12-03 12:10:10|10513.6|10498.6|10513.6|10498.6|10513.6|10498.6|10513.6|10498.6|1
1638533420000|2021-12-03 12:10:20|10516.3|10501.3|10516.6|10501.6|10516.6|10501.6|10516.3|10501.3|0
1638533480000|2021-12-03 12:11:20|||||||||1
1638533570000|2021-12-03 12:12:50|||||||||1
1638533580000|2021-12-03 12:13:00|||||||||1
1638533690000|2021-12-03 12:14:50|10516.1|10501.1|10516.2|10501.2|10516.6|10501.6|10516.1|10501.1|1
1638533700000|2021-12-03 12:15:00|10516.1|10501.1|10516.6|10501.6|10516.6|10501.6|10516.1|10501.1|0
1638533720000|2021-12-03 12:15:20|10517.1|10502.1|10519.1|10504.1|10519.1|10504.1|10517.1|10502.1|2
1638533800000|2021-12-03 12:16:40|||||||||1
1638533830000|2021-12-03 12:17:10|||||||||1
1638533930000|2021-12-03 12:18:50|10518.6|10503.6|10519.1|10504.1|10519.1|10504.1|10518.6|10503.6|1
1638534040000|2021-12-03 12:20:40|10517.1|10502.1|10519.1|10504.1|10519.1|10504.1|10517.1|10502.1|2
1638534050000|2021-12-03 12:20:50|10518.7|10503.7|10518.6|10503.6|10518.7|10503.7|10518.6|10503.6|0
1638534140000|2021-12-03 12:22:20|10518.1|10503.1|10518.1|10503.1|10518.1|10503.1|10518.1|10503.1|2
1638534180000|2021-12-03 12:23:00|10517.6|10502.6|10517.6|10502.6|10517.6|10502.6|10517.6|10502.6|1
1638534220000|2021-12-03 12:23:40|10518.1|10503.1|10518.6|10503.6|10518.6|10503.6|10518.1|10503.1|3
1638534230000|2021-12-03 12:23:50|10520.1|10505.1|10519.6|10504.6|10520.1|10505.1|10519.6|10504.6|1
1638534270000|2021-12-03 12:24:30|10519.7|10504.7|10522.2|10507.2|10522.2|10507.2|10519.7|10504.7|7
1638534320000|2021-12-03 12:25:20|10523.1|10508.1|10523.2|10508.2|10523.2|10508.2|10523.1|10508.1|0
1638534350000|2021-12-03 12:25:50|10522.8|10507.8|10522.7|10507.7|10522.8|10507.8|10522.7|10507.7|0
1638534390000|2021-12-03 12:26:30|10522.8|10507.8|10525.6|10510.6|10525.6|10510.6|10522.8|10507.8|8
1638534410000|2021-12-03 12:26:50|10528.1|10513.1|10525.6|10510.6|10528.1|10513.1|10525.6|10510.6|7
1638534430000|2021-12-03 12:27:10|10525.8|10510.8|10527.6|10512.6|10527.6|10512.6|10525.8|10510.8|1
1638534480000|2021-12-03 12:28:00|10529|10514|10529|10514|10529.5|10514.5|10529|10514|2
1638534510000|2021-12-03 12:28:30|10534.6|10519.6|10534.6|10519.6|10534.6|10519.6|10534.6|10519.6|1
1638534520000|2021-12-03 12:28:40|10535.1|10520.1|10538.7|10523.7|10538.7|10523.7|10535.1|10520.1|1
1638534530000|2021-12-03 12:28:50|10538.3|10523.3|10538.2|10523.2|10538.3|10523.3|10538.2|10523.2|4
1638534550000|2021-12-03 12:29:10|10541.1|10526.1|10545.6|10530.6|10546.1|10531.1|10541.1|10526.1|5
1638534560000|2021-12-03 12:29:20|10545.1|10530.1|10545.6|10530.6|10545.6|10530.6|10545.1|10530.1|1
1638534570000|2021-12-03 12:29:30|10545.5|10530.5|10546.1|10531.1|10546.1|10531.1|10543.5|10528.5|0
1638534580000|2021-12-03 12:29:40|10547.9|10532.9|10548.1|10533.1|10548.1|10533.1|10547.9|10532.9|0
1638534590000|2021-12-03 12:29:50|10548.6|10533.6|10548.6|10533.6|10548.7|10533.7|10547.7|10532.7|6
1638534600000|2021-12-03 12:30:00|10549.1|10534.1|10547.7|10532.7|10549.1|10534.1|10547.7|10532.7|1
1638534610000|2021-12-03 12:30:10|10548.2|10533.2|10548.2|10533.2|10548.2|10533.2|10548.2|10533.2|0
1638534630000|2021-12-03 12:30:30|10548.7|10533.7|10549.2|10534.2|10549.2|10534.2|10548.7|10533.7|3
1638534640000|2021-12-03 12:30:40|10549.7|10534.7|10549.6|10534.6|10549.7|10534.7|10549.6|10534.6|0
1638534650000|2021-12-03 12:30:50|||||||||1
1638534660000|2021-12-03 12:31:00|10549.2|10534.2|10549.2|10534.2|10549.2|10534.2|10549.2|10534.2|0
1638534790000|2021-12-03 12:33:10|10550.7|10535.7|10550.7|10535.7|10550.7|10535.7|10550.7|10535.7|3
1638534800000|2021-12-03 12:33:20|10549.8|10534.8|10549.8|10534.8|10549.8|10534.8|10549.8|10534.8|1
1638534810000|2021-12-03 12:33:30|10550.3|10535.3|10550.2|10535.2|10550.3|10535.3|10549.8|10534.8|0
1638534820000|2021-12-03 12:33:40|10548.8|10533.8|10548.7|10533.7|10548.8|10533.8|10548.7|10533.7|2
1638534830000|2021-12-03 12:33:50|||||||||1
1638534840000|2021-12-03 12:34:00|||||||||5
1638534850000|2021-12-03 12:34:10|||||||||1
1638534860000|2021-12-03 12:34:20|10547.8|10532.8|10547.7|10532.7|10547.8|10532.8|10547.7|10532.7|1
1638534900000|2021-12-03 12:35:00|10547.3|10532.3|10547.2|10532.2|10547.3|10532.3|10547.2|10532.2|0
1638534950000|2021-12-03 12:35:50|||||||||1
1638534960000|2021-12-03 12:36:00|10548.1|10533.1|10548.3|10533.3|10548.3|10533.3|10548.1|10533.1|1
1638534970000|2021-12-03 12:36:10|10548.2|10533.2|10547.7|10532.7|10548.2|10533.2|10547.7|10532.7|1
1638535020000|2021-12-03 12:37:00|10547.2|10532.2|10547.2|10532.2|10547.2|10532.2|10547.2|10532.2|2
1638535030000|2021-12-03 12:37:10|10546.8|10531.8|10545.8|10530.8|10546.8|10531.8|10545.8|10530.8|2
1638535040000|2021-12-03 12:37:20|10545.9|10530.9|10545.9|10530.9|10545.9|10530.9|10545.9|10530.9|3
1638535050000|2021-12-03 12:37:30|10545.4|10530.4|10548.3|10533.3|10548.3|10533.3|10545.4|10530.4|1
1638535060000|2021-12-03 12:37:40|10547.9|10532.9|10547.8|10532.8|10547.9|10532.9|10547.8|10532.8|0
1638535070000|2021-12-03 12:37:50|10550.8|10535.8|10551.3|10536.3|10551.3|10536.3|10550.8|10535.8|11
1638535080000|2021-12-03 12:38:00|10550.8|10535.8|10550.8|10535.8|10550.8|10535.8|10550.8|10535.8|1
1638535100000|2021-12-03 12:38:20|10551|10536|10551.3|10536.3|10551.9|10536.9|10551|10536|9
1638535110000|2021-12-03 12:38:30|10550.8|10535.8|10551.3|10536.3|10551.3|10536.3|10550.8|10535.8|7
1638535120000|2021-12-03 12:38:40|||||||||6
1638535130000|2021-12-03 12:38:50|||||||||8
1638535140000|2021-12-03 12:39:00|10547.4|10532.4|10545.4|10530.4|10547.4|10532.4|10545.4|10530.4|17
1638535150000|2021-12-03 12:39:10|10544.8|10529.8|10544.8|10529.8|10544.8|10529.8|10544.8|10529.8|13
1638535200000|2021-12-03 12:40:00|10543.3|10528.3|10543.8|10528.8|10543.8|10528.8|10543.2|10528.2|3
1638535280000|2021-12-03 12:41:20|||||||||1
1638535290000|2021-12-03 12:41:30|10543.9|10528.9|10543.9|10528.9|10543.9|10528.9|10543.9|10528.9|1
1638535300000|2021-12-03 12:41:40|10543.8|10528.8|10543.8|10528.8|10544.8|10529.8|10543.8|10528.8|1
1638535310000|2021-12-03 12:41:50|10545.4|10530.4|10545.4|10530.4|10545.4|10530.4|10545.4|10530.4|1
1638535330000|2021-12-03 12:42:10|10549.3|10534.3|10549.3|10534.3|10549.3|10534.3|10549.3|10534.3|1
1638535350000|2021-12-03 12:42:30|10549.6|10534.6|10551.9|10536.9|10551.9|10536.9|10549.6|10534.6|6
1638535360000|2021-12-03 12:42:40|||||||||1
1638535370000|2021-12-03 12:42:50|10551.8|10536.8|10550.5|10535.5|10551.8|10536.8|10550.5|10535.5|6
1638535380000|2021-12-03 12:43:00|10550.3|10535.3|10549.8|10534.8|10550.3|10535.3|10549.8|10534.8|0
1638535420000|2021-12-03 12:43:40|10550.3|10535.3|10556.8|10541.8|10556.8|10541.8|10550.3|10535.3|15
1638535460000|2021-12-03 12:44:20|||||||||1
1638535470000|2021-12-03 12:44:30|10557.2|10542.2|10557.3|10542.3|10557.3|10542.3|10557.2|10542.2|0
1638535480000|2021-12-03 12:44:40|10557|10542|10553.3|10538.3|10557|10542|10553.3|10538.3|1
1638535580000|2021-12-03 12:46:20|10552.4|10537.4|10552.3|10537.3|10552.4|10537.4|10552.3|10537.3|1
1638535590000|2021-12-03 12:46:30|10552.8|10537.8|10552.2|10537.2|10552.8|10537.8|10552.2|10537.2|3
1638535600000|2021-12-03 12:46:40|10552.3|10537.3|10552.3|10537.3|10552.3|10537.3|10552.3|10537.3|0
1638535650000|2021-12-03 12:47:30|10551.8|10536.8|10551.8|10536.8|10551.8|10536.8|10551.8|10536.8|1
1638535670000|2021-12-03 12:47:50|10551.7|10536.7|10550.8|10535.8|10551.7|10536.7|10550.8|10535.8|3
1638535690000|2021-12-03 12:48:10|10549.9|10534.9|10549.8|10534.8|10549.9|10534.9|10549.8|10534.8|0
1638535710000|2021-12-03 12:48:30|10550.3|10535.3|10549.9|10534.9|10550.3|10535.3|10549.9|10534.9|0
1638535740000|2021-12-03 12:49:00|10550.8|10535.8|10550.8|10535.8|10550.8|10535.8|10550.8|10535.8|0
1638535750000|2021-12-03 12:49:10|10548.6|10533.6|10548.3|10533.3|10548.6|10533.6|10548.3|10533.3|1
1638535770000|2021-12-03 12:49:30|||||||||2
1638535800000|2021-12-03 12:50:00|10547.8|10532.8|10548.3|10533.3|10548.3|10533.3|10547.8|10532.8|0
1638535840000|2021-12-03 12:50:40|10547.8|10532.8|10547.8|10532.8|10547.8|10532.8|10547.8|10532.8|0
1638535850000|2021-12-03 12:50:50|10548.3|10533.3|10548.3|10533.3|10548.3|10533.3|10548.3|10533.3|0
1638535910000|2021-12-03 12:51:50|||||||||2
1638535990000|2021-12-03 12:53:10|10534|10519|10530.4|10515.4|10534.5|10519.5|10530.4|10515.4|4
1638536000000|2021-12-03 12:53:20|10529.4|10514.4|10517.4|10502.4|10535.6|10514.4|10516.4|10498.1|31
1638536010000|2021-12-03 12:53:30|10521.5|10506.5|10517.4|10502.4|10521.5|10506.5|10517.4|10502.4|2
1638536020000|2021-12-03 12:53:40|10517.5|10502.5|10517.5|10502.5|10517.5|10502.5|10517.5|10502.5|1
1638536040000|2021-12-03 12:54:00|10518|10503|10517.5|10502.5|10518|10503|10517.5|10502.5|0
1638536060000|2021-12-03 12:54:20|10516.4|10501.4|10516.4|10501.4|10516.4|10501.4|10516.4|10501.4|0
1638536070000|2021-12-03 12:54:30|10514.4|10499.4|10514.4|10499.4|10514.4|10499.4|10514.4|10499.4|0
1638536080000|2021-12-03 12:54:40|10514.9|10499.9|10514.4|10499.4|10514.9|10499.9|10514.4|10499.4|0
1638536090000|2021-12-03 12:54:50|10513.9|10498.9|10517.3|10502.3|10517.3|10502.3|10513.9|10498.9|1
1638536100000|2021-12-03 12:55:00|10517.4|10502.4|10517.9|10502.9|10517.9|10502.9|10517.4|10502.4|0
1638536110000|2021-12-03 12:55:10|10519.4|10504.4|10519.4|10504.4|10519.4|10504.4|10519.4|10504.4|0
1638536120000|2021-12-03 12:55:20|10518.4|10503.4|10518.4|10503.4|10518.4|10503.4|10518.4|10503.4|0
1638536150000|2021-12-03 12:55:50|10518.9|10503.9|10518.9|10503.9|10518.9|10503.9|10518.9|10503.9|0
1638536190000|2021-12-03 12:56:30|10518.8|10503.8|10518.8|10503.8|10518.8|10503.8|10518.8|10503.8|0
1638536210000|2021-12-03 12:56:50|||||||||1
1638536290000|2021-12-03 12:58:10|10519.7|10504.7|10517.8|10502.8|10519.7|10504.7|10517.8|10502.8|1
1638536300000|2021-12-03 12:58:20|10517.3|10502.3|10516.3|10501.3|10517.3|10502.3|10516.3|10501.3|0
1638536340000|2021-12-03 12:59:00|10517.8|10502.8|10517.8|10502.8|10517.8|10502.8|10517.8|10502.8|1
1638536350000|2021-12-03 12:59:10|10516.3|10501.3|10516.3|10501.3|10516.3|10501.3|10516.3|10501.3|0
1638536360000|2021-12-03 12:59:20|10517.6|10502.6|10517.8|10502.8|10517.8|10502.8|10517.6|10502.6|0
1638536400000|2021-12-03 13:00:00|10517.4|10502.4|10511.3|10496.3|10517.9|10502.9|10511.3|10496.3|12
1638536410000|2021-12-03 13:00:10|10510.9|10495.9|10506.7|10491.7|10512.3|10495.9|10506.7|10486.5|8
1638536420000|2021-12-03 13:00:20|10511.1|10486.1|10506.5|10491.5|10513.1|10491.6|10506.5|10486.1|9
1638536430000|2021-12-03 13:00:30|10512|10487|10514|10489|10514|10489|10512|10487|4
1638536440000|2021-12-03 13:00:40|10514.4|10499.4|10514.4|10499.4|10514.4|10499.4|10514.4|10499.4|0
1638536450000|2021-12-03 13:00:50|10515|10500|10518.5|10503.5|10519.5|10504.5|10515|10500|1
1638536460000|2021-12-03 13:01:00|10529.3|10504.3|10529|10514|10529.3|10514|10529|10504.3|10
1638536470000|2021-12-03 13:01:10|10531|10516|10530.4|10515.4|10531|10516|10530.4|10515.4|3
1638536490000|2021-12-03 13:01:30|10530.1|10515.1|10527.9|10512.9|10530.1|10515.1|10527.9|10512.9|1
1638536500000|2021-12-03 13:01:40|10527.7|10512.7|10527.8|10512.8|10527.8|10512.8|10527.7|10512.7|1
1638536510000|2021-12-03 13:01:50|||||||||2
1638536520000|2021-12-03 13:02:00|10527.9|10512.9|10541.8|10526.8|10541.8|10526.8|10527.8|10512.8|7
1638536530000|2021-12-03 13:02:10|10543.2|10528.2|10544.3|10529.3|10544.3|10529.3|10543.2|10528.2|1
1638536540000|2021-12-03 13:02:20|10544.4|10529.4|10544|10529|10544.4|10529.4|10544|10529|1
1638536550000|2021-12-03 13:02:30|10542.2|10527.2|10527.8|10512.8|10548|10527.2|10527.8|10510.5|30
1638536560000|2021-12-03 13:02:40|10529|10514|10535.8|10520.8|10535.8|10520.8|10528.6|10513.6|16
1638536570000|2021-12-03 13:02:50|10535.2|10520.2|10535.1|10520.1|10535.2|10520.2|10535.1|10520.1|0
1638536580000|2021-12-03 13:03:00|10533.1|10518.1|10532.1|10517.1|10533.1|10518.1|10532.1|10517.1|0
1638536590000|2021-12-03 13:03:10|10528.6|10513.6|10528.6|10513.6|10528.6|10513.6|10528.6|10513.6|8
1638536600000|2021-12-03 13:03:20|10528.1|10513.1|10528.1|10513.1|10528.1|10513.1|10528.1|10513.1|6
1638536640000|2021-12-03 13:04:00|10524|10509|10517.5|10502.5|10528.1|10509|10515|10496.5|13
1638536650000|2021-12-03 13:04:10|10514|10499|10503.1|10488.1|10514|10499|10501.2|10486.2|20
1638536670000|2021-12-03 13:04:30|10503|10488|10503|10488|10503|10488|10503|10488|0
1638536690000|2021-12-03 13:04:50|10497.2|10482.2|10495.9|10480.9|10497.2|10482.2|10495.4|10480.4|21
1638536700000|2021-12-03 13:05:00|10496.4|10481.4|10496.4|10481.4|10496.4|10481.4|10496.3|10481.3|6
1638536710000|2021-12-03 13:05:10|10495.9|10480.9|10495.9|10480.9|10495.9|10480.9|10495.9|10480.9|3
1638536720000|2021-12-03 13:05:20|10495.4|10480.4|10491.2|10476.2|10495.4|10480.4|10490.7|10475.7|0
1638536730000|2021-12-03 13:05:30|10491.7|10476.7|10486.7|10471.7|10491.7|10476.7|10486.7|10471.7|0
1638536740000|2021-12-03 13:05:40|10486.2|10471.2|10485.3|10470.3|10486.2|10471.2|10485.3|10470.3|1
1638536750000|2021-12-03 13:05:50|10488.7|10473.7|10487.2|10472.2|10488.7|10473.7|10486.8|10471.8|11
1638536760000|2021-12-03 13:06:00|10492.2|10477.2|10492.2|10477.2|10492.2|10477.2|10492.2|10477.2|9
1638536770000|2021-12-03 13:06:10|10492.3|10477.3|10493.4|10478.4|10493.4|10478.4|10492.3|10477.3|3
1638536780000|2021-12-03 13:06:20|10508.4|10493.4|10528.2|10513.2|10528.2|10513.2|10508.4|10490.8|50
1638536790000|2021-12-03 13:06:30|10528.7|10513.7|10527.8|10512.8|10531.6|10516.6|10527.8|10512.8|6
1638536800000|2021-12-03 13:06:40|10527.9|10512.9|10529.2|10514.2|10529.2|10514.2|10527.9|10512.9|1
1638536810000|2021-12-03 13:06:50|10528.2|10513.2|10528.2|10513.2|10528.2|10513.2|10528.2|10513.2|2
1638536820000|2021-12-03 13:07:00|10527.8|10512.8|10519|10494|10528.7|10513.7|10516.7|10494|31
1638536830000|2021-12-03 13:07:10|10516.7|10491.7|10517.7|10492.7|10517.7|10492.7|10516.7|10491.7|0
1638536840000|2021-12-03 13:07:20|10517.8|10492.8|10519.2|10494.2|10519.2|10494.2|10517.8|10492.8|6
1638536850000|2021-12-03 13:07:30|10518.7|10493.7|10513.2|10498.2|10519.2|10498.2|10513.2|10493.7|1
1638536860000|2021-12-03 13:07:40|10517.3|10492.3|10512.6|10497.6|10517.3|10497.6|10512.6|10491.7|0
1638536880000|2021-12-03 13:08:00|10512.7|10497.7|10508.7|10493.7|10517.2|10497.7|10507.7|10492.2|6
1638536890000|2021-12-03 13:08:10|10506.2|10491.2|10506.2|10491.2|10506.2|10491.2|10506.2|10491.2|6
1638536910000|2021-12-03 13:08:30|||||||||1
1638536920000|2021-12-03 13:08:40|||||||||5
1638536940000|2021-12-03 13:09:00|||||||||6
1638536960000|2021-12-03 13:09:20|||||||||1
1638536970000|2021-12-03 13:09:30|10507.3|10492.3|10515.3|10500.3|10515.8|10500.8|10507.3|10492.3|11
1638536980000|2021-12-03 13:09:40|10516.3|10501.3|10526.3|10511.3|10526.3|10511.3|10516.3|10501.3|15
1638536990000|2021-12-03 13:09:50|10526.7|10511.7|10526.2|10511.2|10526.8|10511.8|10525.8|10510.8|1
1638537000000|2021-12-03 13:10:00|10526.3|10511.3|10516.8|10501.8|10526.8|10511.8|10516.8|10501.8|11
1638537010000|2021-12-03 13:10:10|10517.7|10502.7|10523.8|10508.8|10525.3|10510.3|10517.7|10502.7|2
1638537020000|2021-12-03 13:10:20|10525.3|10510.3|10525.8|10510.8|10525.8|10510.8|10525.3|10510.3|0
1638537030000|2021-12-03 13:10:30|10526.3|10511.3|10526.7|10511.7|10533.8|10518.8|10526.3|10511.3|6
1638537040000|2021-12-03 13:10:40|10527.6|10512.6|10527.7|10512.7|10527.7|10512.7|10527.6|10512.6|0
1638537050000|2021-12-03 13:10:50|10528.7|10513.7|10523.8|10508.8|10529.2|10514.2|10523.8|10508.8|5
1638537060000|2021-12-03 13:11:00|10523.3|10508.3|10522.2|10507.2|10523.3|10508.3|10522.2|10507.2|0
1638537070000|2021-12-03 13:11:10|10523.7|10508.7|10524.7|10509.7|10524.7|10509.7|10523.7|10508.7|0
1638537080000|2021-12-03 13:11:20|10522.7|10507.7|10525.7|10500.7|10525.7|10507.7|10522.7|10500.7|2
1638537090000|2021-12-03 13:11:30|10525.6|10500.6|10523|10508|10525.6|10508|10523|10500.6|0
1638537100000|2021-12-03 13:11:40|10523.1|10508.1|10523.1|10508.1|10523.1|10508.1|10523.1|10508.1|0
1638537120000|2021-12-03 13:12:00|10523.2|10508.2|10524.1|10509.1|10524.1|10509.1|10523.1|10508.1|9
1638537130000|2021-12-03 13:12:10|10522.8|10507.8|10516.7|10501.7|10522.8|10507.8|10516.7|10501.7|2
1638537140000|2021-12-03 13:12:20|10516.2|10501.2|10515.7|10500.7|10517.2|10502.2|10515.7|10500.7|0
1638537150000|2021-12-03 13:12:30|10514.3|10499.3|10515.2|10500.2|10515.2|10500.2|10513.7|10498.7|0
1638537180000|2021-12-03 13:13:00|10515.1|10500.1|10515.1|10500.1|10515.1|10500.1|10515.1|10500.1|0
1638537190000|2021-12-03 13:13:10|10515|10500|10511.2|10496.2|10515|10500|10511.2|10496.2|9
1638537200000|2021-12-03 13:13:20|10510.6|10495.6|10510.2|10495.2|10510.6|10495.6|10510.2|10495.2|0
1638537210000|2021-12-03 13:13:30|10509.7|10494.7|10509.7|10494.7|10509.7|10494.7|10509.7|10494.7|1
1638537230000|2021-12-03 13:13:50|10522.8|10507.8|10520.8|10505.8|10522.8|10507.8|10518.4|10503.4|7
1638537240000|2021-12-03 13:14:00|10520.3|10505.3|10526.2|10511.2|10526.2|10511.2|10517.9|10502.9|11
1638537250000|2021-12-03 13:14:10|10525.7|10510.7|10525.7|10510.7|10525.7|10510.7|10525.7|10510.7|0
1638537270000|2021-12-03 13:14:30|10527.4|10512.4|10527.7|10512.7|10527.7|10512.7|10527.4|10512.4|0
1638537290000|2021-12-03 13:14:50|10524.7|10509.7|10524.7|10509.7|10524.7|10509.7|10524.7|10509.7|1
1638537300000|2021-12-03 13:15:00|10524.2|10509.2|10519.3|10504.3|10524.2|10509.2|10519.3|10504.3|8
1638537310000|2021-12-03 13:15:10|10518.8|10503.8|10514.3|10499.3|10518.8|10503.8|10514.3|10499.3|2
1638537320000|2021-12-03 13:15:20|10514.8|10499.8|10515.5|10500.5|10516.4|10501.4|10514.8|10499.8|3
1638537330000|2021-12-03 13:15:30|10515.4|10500.4|10515.4|10500.4|10515.4|10500.4|10515.4|10500.4|0
1638537340000|2021-12-03 13:15:40|10521.7|10506.7|10521.2|10506.2|10522.6|10507.6|10521.2|10506.2|1
1638537360000|2021-12-03 13:16:00|10522.2|10507.2|10521.7|10506.7|10522.2|10507.2|10521.7|10506.7|5
1638537370000|2021-12-03 13:16:10|10522.5|10507.5|10522.2|10507.2|10522.7|10507.7|10522.2|10507.2|5
1638537390000|2021-12-03 13:16:30|10522.4|10507.4|10524.7|10509.7|10524.7|10509.7|10522.4|10507.4|0
1638537400000|2021-12-03 13:16:40|10522.7|10507.7|10519.9|10504.9|10522.7|10507.7|10519.9|10504.9|5
1638537410000|2021-12-03 13:16:50|10519.4|10504.4|10519.4|10504.4|10519.4|10504.4|10519.4|10504.4|1
1638537420000|2021-12-03 13:17:00|10518.5|10503.5|10518.5|10503.5|10518.5|10503.5|10518.5|10503.5|5
1638537430000|2021-12-03 13:17:10|10518.1|10503.1|10517.6|10502.6|10518.5|10503.5|10517.6|10502.6|1
1638537440000|2021-12-03 13:17:20|10518|10503|10518|10503|10518|10503|10518|10503|1
1638537450000|2021-12-03 13:17:30|10519.5|10504.5|10519.4|10504.4|10520.8|10505.8|10519.4|10504.4|8
1638537460000|2021-12-03 13:17:40|10519|10504|10518.5|10503.5|10519|10504|10518.5|10503.5|3
1638537480000|2021-12-03 13:18:00|10519|10504|10523.4|10508.4|10523.4|10508.4|10518.4|10503.4|8
1638537490000|2021-12-03 13:18:10|10523.3|10508.3|10523.3|10508.3|10523.3|10508.3|10523.3|10508.3|0
1638537500000|2021-12-03 13:18:20|||||||||1
1638537510000|2021-12-03 13:18:30|10523.4|10508.4|10523.4|10508.4|10523.4|10508.4|10523.4|10508.4|0
1638537520000|2021-12-03 13:18:40|10522.9|10507.9|10516.9|10501.9|10522.9|10507.9|10516.9|10501.9|3
1638537540000|2021-12-03 13:19:00|10517.4|10502.4|10516.9|10501.9|10518.4|10503.4|10516.5|10501.5|3
1638537560000|2021-12-03 13:19:20|10510.9|10495.9|10508.4|10493.4|10510.9|10495.9|10508.4|10493.4|2
1638537570000|2021-12-03 13:19:30|10507.8|10492.8|10504.4|10489.4|10508.3|10493.3|10503.9|10488.9|1
1638537580000|2021-12-03 13:19:40|10503.7|10488.7|10502.1|10487.1|10503.7|10488.7|10501.9|10486.9|0
1638537590000|2021-12-03 13:19:50|10501.7|10486.7|10499.3|10484.3|10501.7|10486.7|10498.8|10483.8|1
1638537600000|2021-12-03 13:20:00|10499.8|10484.8|10502.4|10487.4|10502.9|10487.9|10499.8|10484.8|2
1638537610000|2021-12-03 13:20:10|||||||||1
1638537620000|2021-12-03 13:20:20|10501.9|10486.9|10496.9|10481.9|10501.9|10486.9|10496.9|10481.9|3
1638537630000|2021-12-03 13:20:30|10497.4|10482.4|10497.4|10482.4|10497.4|10482.4|10497.4|10482.4|0
1638537640000|2021-12-03 13:20:40|10500.9|10485.9|10498|10483|10502.7|10487.7|10498|10483|3
1638537660000|2021-12-03 13:21:00|10497.9|10482.9|10497.9|10482.9|10497.9|10482.9|10497.9|10482.9|1
1638537680000|2021-12-03 13:21:20|10498|10483|10498.5|10483.5|10498.9|10483.9|10498|10483|2
1638537690000|2021-12-03 13:21:30|10498.4|10483.4|10498.4|10483.4|10498.4|10483.4|10498.4|10483.4|0
1638537720000|2021-12-03 13:22:00|10498|10483|10500.3|10485.3|10501.7|10486.7|10497.9|10482.9|3
1638537730000|2021-12-03 13:22:10|10499.8|10484.8|10500.3|10485.3|10500.3|10485.3|10499.8|10484.8|0
1638537750000|2021-12-03 13:22:30|10500.7|10485.7|10500.7|10485.7|10500.7|10485.7|10500.7|10485.7|1
1638537760000|2021-12-03 13:22:40|10500.9|10485.9|10500.9|10485.9|10500.9|10485.9|10500.9|10485.9|0
1638537780000|2021-12-03 13:23:00|10499.4|10484.4|10498.1|10483.1|10499.4|10484.4|10498.1|10483.1|2
1638537790000|2021-12-03 13:23:10|10497.9|10482.9|10497.9|10482.9|10497.9|10482.9|10497.9|10482.9|0
1638537800000|2021-12-03 13:23:20|||||||||1
1638537810000|2021-12-03 13:23:30|10500.4|10485.4|10500.4|10485.4|10500.4|10485.4|10500.4|10485.4|0
1638537840000|2021-12-03 13:24:00|10501.9|10486.9|10506.5|10491.5|10508|10493|10501.9|10486.9|10
1638537850000|2021-12-03 13:24:10|10504|10489|10510|10495|10510|10495|10503.5|10488.5|1
1638537860000|2021-12-03 13:24:20|10510.1|10495.1|10510.1|10495.1|10510.1|10495.1|10510.1|10495.1|2
1638537870000|2021-12-03 13:24:30|10510|10495|10509.1|10494.1|10510|10495|10509.1|10494.1|3
1638537880000|2021-12-03 13:24:40|10509|10494|10509|10494|10509|10494|10509|10494|0
1638537900000|2021-12-03 13:25:00|10507.7|10492.7|10506.6|10491.6|10507.7|10492.7|10506.6|10491.6|0
1638537920000|2021-12-03 13:25:20|||||||||1
1638537940000|2021-12-03 13:25:40|10508.6|10493.6|10508.6|10493.6|10508.6|10493.6|10507.3|10492.3|1
1638537960000|2021-12-03 13:26:00|10507.3|10492.3|10505.5|10490.5|10507.3|10492.3|10501.6|10486.6|3
1638537970000|2021-12-03 13:26:10|10505.7|10490.7|10505.7|10490.7|10505.7|10490.7|10505.7|10490.7|0
1638537980000|2021-12-03 13:26:20|10504.7|10489.7|10504.7|10489.7|10504.7|10489.7|10504.7|10489.7|0
1638538020000|2021-12-03 13:27:00|10504.1|10489.1|10504.1|10489.1|10504.1|10489.1|10504.1|10489.1|0
1638538030000|2021-12-03 13:27:10|10503.7|10488.7|10497.6|10482.6|10503.7|10488.7|10497.6|10482.6|1
1638538040000|2021-12-03 13:27:20|10497.9|10482.9|10499.7|10484.7|10500.6|10485.6|10497.9|10482.9|1
1638538050000|2021-12-03 13:27:30|10501|10486|10502.7|10487.7|10503.2|10488.2|10501|10486|2
1638538080000|2021-12-03 13:28:00|10514.2|10499.2|10524.7|10509.7|10532.9|10510.2|10514.2|10493.5|18
1638538090000|2021-12-03 13:28:10|10524.6|10509.6|10511.7|10496.7|10524.6|10509.6|10511.2|10496.2|15
1638538100000|2021-12-03 13:28:20|10511.2|10496.2|10510.7|10495.7|10511.2|10496.2|10510.7|10495.7|0
1638538120000|2021-12-03 13:28:40|10510.3|10495.3|10508|10493|10510.3|10495.3|10508|10493|3
1638538130000|2021-12-03 13:28:50|10509|10494|10511.1|10496.1|10511.1|10496.1|10507.6|10492.6|3
1638538140000|2021-12-03 13:29:00|10514.7|10499.7|10520.7|10505.7|10523.3|10508.3|10512.6|10497.6|19
1638538150000|2021-12-03 13:29:10|10521.1|10506.1|10520.2|10505.2|10521.2|10506.2|10519.7|10504.7|0
1638538160000|2021-12-03 13:29:20|10519.7|10504.7|10520.7|10505.7|10520.7|10505.7|10518.3|10503.3|0
1638538170000|2021-12-03 13:29:30|10520.2|10505.2|10518.3|10503.3|10520.2|10505.2|10516.2|10501.2|2
1638538180000|2021-12-03 13:29:40|10516.2|10501.2|10516.2|10501.2|10518.3|10503.3|10516.2|10501.2|0
1638538190000|2021-12-03 13:29:50|10516.6|10501.6|10516.6|10501.6|10516.6|10501.6|10516.6|10501.6|0
1638538200000|2021-12-03 13:30:00|10516.7|10501.7|10516.7|10501.7|10516.7|10501.7|10516.7|10501.7|1
1638538210000|2021-12-03 13:30:10|10517.8|10502.8|10517.8|10502.8|10517.8|10502.8|10517.8|10502.8|4
1638538220000|2021-12-03 13:30:20|10517.7|10502.7|10515.7|10500.7|10517.7|10502.7|10515.7|10500.7|2
1638538230000|2021-12-03 13:30:30|10515.2|10500.2|10515.2|10500.2|10515.2|10500.2|10515.2|10500.2|1
1638538240000|2021-12-03 13:30:40|10515.7|10500.7|10515.7|10500.7|10515.7|10500.7|10515.7|10500.7|0
1638538250000|2021-12-03 13:30:50|||||||||1
1638538260000|2021-12-03 13:31:00|10515.6|10500.6|10516.1|10501.1|10520.2|10505.2|10515.6|10500.6|4
1638538270000|2021-12-03 13:31:10|10514.8|10499.8|10509.2|10494.2|10514.8|10499.8|10509.2|10494.2|0
1638538280000|2021-12-03 13:31:20|10508.7|10493.7|10510|10495|10510|10495|10508.7|10493.7|2
1638538290000|2021-12-03 13:31:30|10509.1|10494.1|10509.1|10494.1|10509.1|10494.1|10509.1|10494.1|1
1638538300000|2021-12-03 13:31:40|10509.2|10494.2|10509.2|10494.2|10509.2|10494.2|10509.2|10494.2|6
1638538310000|2021-12-03 13:31:50|10511.3|10496.3|10511.3|10496.3|10511.3|10496.3|10511.3|10496.3|10
1638538320000|2021-12-03 13:32:00|10511.7|10496.7|10511.6|10496.6|10511.7|10496.7|10510.7|10495.7|11
1638538330000|2021-12-03 13:32:10|10513.4|10498.4|10514|10499|10514|10499|10512.6|10497.6|5
1638538350000|2021-12-03 13:32:30|10514.1|10499.1|10515.1|10500.1|10515.1|10500.1|10514.1|10499.1|3
1638538360000|2021-12-03 13:32:40|10515.2|10500.2|10515.6|10500.6|10515.6|10500.6|10515.2|10500.2|3
1638538380000|2021-12-03 13:33:00|10519.2|10504.2|10524.7|10509.7|10524.7|10509.7|10517.1|10502.1|24
1638538400000|2021-12-03 13:33:20|10526.3|10511.3|10526.7|10511.7|10526.7|10511.7|10526.3|10511.3|6
1638538410000|2021-12-03 13:33:30|10526.4|10511.4|10525.1|10510.1|10526.4|10511.4|10523.6|10508.6|1
1638538420000|2021-12-03 13:33:40|10525.2|10510.2|10526.1|10511.1|10526.1|10511.1|10525.2|10510.2|3
1638538430000|2021-12-03 13:33:50|10527.2|10512.2|10526.2|10511.2|10527.2|10512.2|10526.2|10511.2|0
1638538440000|2021-12-03 13:34:00|10526.1|10511.1|10524.6|10509.6|10527.2|10512.2|10524.2|10509.2|4
1638538450000|2021-12-03 13:34:10|10520.6|10505.6|10517.2|10502.2|10520.6|10505.6|10515.2|10500.2|5
1638538470000|2021-12-03 13:34:30|10516.3|10501.3|10513.2|10498.2|10516.3|10501.3|10513.2|10498.2|1
1638538480000|2021-12-03 13:34:40|10513.7|10498.7|10505.1|10490.1|10514.1|10499.1|10505.1|10490.1|7
1638538490000|2021-12-03 13:34:50|10504.2|10489.2|10500.7|10485.7|10504.2|10489.2|10500.7|10485.7|5
1638538500000|2021-12-03 13:35:00|10499.7|10484.7|10499.7|10484.7|10499.7|10484.7|10499.7|10484.7|0
1638538510000|2021-12-03 13:35:10|10501.2|10486.2|10497.1|10482.1|10501.2|10486.2|10497.1|10482.1|11
1638538520000|2021-12-03 13:35:20|10497.2|10482.2|10497.2|10482.2|10499.5|10484.5|10497.2|10482.2|1
1638538530000|2021-12-03 13:35:30|10497|10482|10496.1|10481.1|10497|10482|10496.1|10481.1|1
1638538540000|2021-12-03 13:35:40|10495.6|10480.6|10501.7|10486.7|10502.2|10487.2|10495.6|10480.6|8
1638538550000|2021-12-03 13:35:50|10501.6|10486.6|10502.7|10487.7|10502.7|10487.7|10501.6|10486.6|1
1638538560000|2021-12-03 13:36:00|10502.6|10487.6|10505.1|10490.1|10505.6|10490.6|10502.6|10487.6|2
1638538570000|2021-12-03 13:36:10|10505|10490|10504.1|10489.1|10505|10490|10504.1|10489.1|1
1638538610000|2021-12-03 13:36:50|10505|10490|10497.1|10482.1|10505|10490|10496.6|10481.6|13
1638538620000|2021-12-03 13:37:00|10498.1|10483.1|10496.1|10481.1|10498.1|10483.1|10496.1|10481.1|2
1638538630000|2021-12-03 13:37:10|10496.5|10481.5|10496.1|10481.1|10496.6|10481.6|10496.1|10481.1|0
1638538640000|2021-12-03 13:37:20|10497.4|10482.4|10496.1|10481.1|10497.6|10482.6|10496.1|10481.1|0
1638538650000|2021-12-03 13:37:30|10496.3|10481.3|10500.7|10485.7|10501.6|10486.6|10496.3|10481.3|3
1638538660000|2021-12-03 13:37:40|10500.6|10485.6|10499.6|10484.6|10500.6|10485.6|10498.1|10483.1|3
1638538670000|2021-12-03 13:37:50|10500|10485|10500.1|10485.1|10500.1|10485.1|10500|10485|0
1638538690000|2021-12-03 13:38:10|10499.6|10484.6|10481.3|10466.3|10499.6|10484.6|10481.3|10466.3|8
1638538700000|2021-12-03 13:38:20|10481.6|10466.6|10489|10474|10491.7|10474|10481.6|10465.6|9
1638538710000|2021-12-03 13:38:30|10490|10475|10490.5|10475.5|10493.6|10478.6|10488.1|10473.1|2
1638538720000|2021-12-03 13:38:40|10490.7|10475.7|10490.7|10475.7|10490.7|10475.7|10490.7|10475.7|0
1638538730000|2021-12-03 13:38:50|10490.6|10475.6|10492.7|10477.7|10492.7|10477.7|10490.6|10475.6|2
1638538740000|2021-12-03 13:39:00|10492.2|10477.2|10492.2|10477.2|10492.2|10477.2|10492.2|10477.2|0
1638538750000|2021-12-03 13:39:10|10491.8|10476.8|10487.2|10472.2|10491.8|10476.8|10487.2|10472.2|0
1638538760000|2021-12-03 13:39:20|10484|10469|10482.7|10467.7|10484.5|10469.5|10482.7|10467.7|0
1638538780000|2021-12-03 13:39:40|10482.6|10467.6|10482.6|10467.6|10482.6|10467.6|10482.6|10467.6|0
1638538800000|2021-12-03 13:40:00|||||||||1
1638538810000|2021-12-03 13:40:10|10482.5|10467.5|10482.5|10467.5|10482.5|10467.5|10482.5|10467.5|0
1638538820000|2021-12-03 13:40:20|10482.7|10467.7|10476.8|10461.8|10482.7|10467.7|10476.2|10461.2|4
1638538830000|2021-12-03 13:40:30|10477.7|10462.7|10484.7|10469.7|10484.7|10469.7|10477.7|10462.7|4
1638538850000|2021-12-03 13:40:50|10484.6|10469.6|10496.1|10481.1|10497|10482|10484.6|10469.6|38
1638538860000|2021-12-03 13:41:00|10496.6|10481.6|10496.6|10481.6|10496.6|10481.6|10496.6|10481.6|0
1638538870000|2021-12-03 13:41:10|10496.2|10481.2|10496.1|10481.1|10496.2|10481.2|10496.1|10481.1|2
1638538880000|2021-12-03 13:41:20|10495.7|10480.7|10495.7|10480.7|10495.7|10480.7|10495.7|10480.7|2
1638538890000|2021-12-03 13:41:30|||||||||3
1638538900000|2021-12-03 13:41:40|10495.6|10480.6|10495.7|10480.7|10495.7|10480.7|10495.6|10480.6|4
1638538950000|2021-12-03 13:42:30|10495.6|10480.6|10495.6|10480.6|10495.6|10480.6|10495.6|10480.6|0
1638538960000|2021-12-03 13:42:40|10495.7|10480.7|10495.7|10480.7|10495.7|10480.7|10495.7|10480.7|0
1638538970000|2021-12-03 13:42:50|10495.6|10480.6|10491.2|10476.2|10495.6|10480.6|10490.6|10475.6|3
1638538990000|2021-12-03 13:43:10|||||||||1
1638539000000|2021-12-03 13:43:20|10490.8|10475.8|10490.7|10475.7|10490.8|10475.8|10490.7|10475.7|0
1638539010000|2021-12-03 13:43:30|10492.5|10477.5|10490.2|10475.2|10492.7|10477.7|10490.2|10475.2|1
1638539020000|2021-12-03 13:43:40|10489.8|10474.8|10490.2|10475.2|10490.2|10475.2|10488.2|10473.2|6
1638539030000|2021-12-03 13:43:50|10489.2|10474.2|10489.2|10474.2|10489.2|10474.2|10489.2|10474.2|0
1638539040000|2021-12-03 13:44:00|10491|10476|10493.7|10478.7|10493.8|10478.8|10491|10476|25
1638539100000|2021-12-03 13:45:00|10493.8|10478.8|10493.2|10478.2|10493.8|10478.8|10493.2|10478.2|3
1638539110000|2021-12-03 13:45:10|10492.7|10477.7|10489.6|10474.6|10492.7|10477.7|10489.6|10474.6|3
1638539120000|2021-12-03 13:45:20|10488.2|10473.2|10486.8|10471.8|10488.2|10473.2|10486.8|10471.8|0
1638539130000|2021-12-03 13:45:30|10486.7|10471.7|10486.7|10471.7|10486.7|10471.7|10486.7|10471.7|0
1638539160000|2021-12-03 13:46:00|10486.6|10471.6|10487.7|10472.7|10487.7|10472.7|10486.6|10471.6|1
1638539190000|2021-12-03 13:46:30|10487.2|10472.2|10487.2|10472.2|10487.2|10472.2|10487.2|10472.2|0
1638539200000|2021-12-03 13:46:40|10487.1|10472.1|10486.7|10471.7|10487.1|10472.1|10486.7|10471.7|1
1638539220000|2021-12-03 13:47:00|10479.7|10464.7|10476.2|10461.2|10481.6|10466.6|10476.2|10461.2|11
1638539230000|2021-12-03 13:47:10|10475.7|10460.7|10476.7|10461.7|10476.7|10461.7|10475.7|10460.7|2
1638539250000|2021-12-03 13:47:30|10474.2|10459.2|10474.2|10459.2|10474.2|10459.2|10474.2|10459.2|10
1638539260000|2021-12-03 13:47:40|10470.7|10455.7|10470.1|10455.1|10470.7|10455.7|10470.1|10455.1|41
1638539270000|2021-12-03 13:47:50|10469.7|10454.7|10465.1|10450.1|10469.7|10454.7|10464.7|10449.7|20
1638539280000|2021-12-03 13:48:00|10465.2|10450.2|10471.2|10456.2|10471.7|10456.7|10464.6|10449.6|26
1638539290000|2021-12-03 13:48:10|10470.3|10455.3|10470.7|10455.7|10470.7|10455.7|10470.2|10455.2|1
1638539300000|2021-12-03 13:48:20|||||||||1
1638539310000|2021-12-03 13:48:30|10470.4|10455.4|10468.7|10453.7|10470.4|10455.4|10468.2|10453.2|1
1638539320000|2021-12-03 13:48:40|10466.6|10451.6|10466.1|10451.1|10466.6|10451.6|10465.6|10450.6|1
1638539330000|2021-12-03 13:48:50|10466.2|10451.2|10466.2|10451.2|10466.2|10451.2|10466.2|10451.2|1
1638539340000|2021-12-03 13:49:00|10466.1|10451.1|10466.2|10451.2|10467.2|10452.2|10466.1|10451.1|7
1638539350000|2021-12-03 13:49:10|10465.3|10450.3|10465.3|10450.3|10465.3|10450.3|10465.3|10450.3|1
1638539370000|2021-12-03 13:49:30|10465.2|10450.2|10465.2|10450.2|10465.2|10450.2|10465.2|10450.2|1
1638539380000|2021-12-03 13:49:40|10464.7|10449.7|10464.7|10449.7|10464.7|10449.7|10464.7|10449.7|0
1638539390000|2021-12-03 13:49:50|||||||||2
1638539400000|2021-12-03 13:50:00|||||||||3
1638539410000|2021-12-03 13:50:10|10464.6|10449.6|10464.1|10449.1|10464.6|10449.6|10464.1|10449.1|0
1638539420000|2021-12-03 13:50:20|10460.2|10445.2|10460.7|10445.7|10461.1|10446.1|10460.2|10445.2|2
1638539430000|2021-12-03 13:50:30|10461.1|10446.1|10460.7|10445.7|10461.1|10446.1|10460.7|10445.7|1
1638539450000|2021-12-03 13:50:50|10461.1|10446.1|10461.1|10446.1|10461.1|10446.1|10461.1|10446.1|0
1638539480000|2021-12-03 13:51:20|10460.2|10445.2|10459.7|10444.7|10460.2|10445.2|10459.7|10444.7|3
1638539490000|2021-12-03 13:51:30|10459.8|10444.8|10460.2|10445.2|10461.2|10446.2|10459.8|10444.8|4
1638539500000|2021-12-03 13:51:40|10461.1|10446.1|10460.2|10445.2|10461.1|10446.1|10460.2|10445.2|2
1638539520000|2021-12-03 13:52:00|10459.2|10444.2|10459.7|10444.7|10459.7|10444.7|10459.2|10444.2|1
1638539530000|2021-12-03 13:52:10|10459.2|10444.2|10459.2|10444.2|10459.2|10444.2|10459.2|10444.2|0
1638539540000|2021-12-03 13:52:20|10458.7|10443.7|10458.7|10443.7|10458.7|10443.7|10458.7|10443.7|0
1638539550000|2021-12-03 13:52:30|10459.1|10444.1|10459.2|10444.2|10459.2|10444.2|10459.1|10444.1|0
1638539620000|2021-12-03 13:53:40|10457.7|10442.7|10457.7|10442.7|10457.7|10442.7|10457.7|10442.7|3
1638539630000|2021-12-03 13:53:50|10458.1|10443.1|10457.7|10442.7|10458.2|10443.2|10457.7|10442.7|1
1638539640000|2021-12-03 13:54:00|10456.7|10441.7|10456.2|10441.2|10457.2|10442.2|10454.7|10439.7|23
1638539650000|2021-12-03 13:54:10|10456.6|10441.6|10458.2|10443.2|10459.7|10444.7|10456.6|10441.6|5
1638539660000|2021-12-03 13:54:20|10458|10443|10457.7|10442.7|10458|10443|10456.7|10441.7|1
1638539680000|2021-12-03 13:54:40|10459.7|10444.7|10458.7|10443.7|10459.7|10444.7|10457.2|10442.2|4
1638539690000|2021-12-03 13:54:50|10457.7|10442.7|10460.1|10445.1|10460.1|10445.1|10457.7|10442.7|0
1638539700000|2021-12-03 13:55:00|10460.2|10445.2|10460.6|10445.6|10460.7|10445.7|10459.7|10444.7|3
1638539710000|2021-12-03 13:55:10|10459.7|10444.7|10459.7|10444.7|10459.7|10444.7|10459.7|10444.7|0
1638539730000|2021-12-03 13:55:30|10461|10446|10460.2|10445.2|10461|10446|10459.7|10444.7|39
1638539750000|2021-12-03 13:55:50|10460.4|10445.4|10460.2|10445.2|10461.3|10446.3|10460.2|10445.2|2
1638539760000|2021-12-03 13:56:00|10459.7|10444.7|10459.7|10444.7|10459.7|10444.7|10459.7|10444.7|0
1638539780000|2021-12-03 13:56:20|10461|10446|10459.7|10444.7|10461.2|10446.2|10459.7|10444.7|16
1638539790000|2021-12-03 13:56:30|10458.2|10443.2|10458.2|10443.2|10458.2|10443.2|10458.2|10443.2|1
1638539800000|2021-12-03 13:56:40|10457.7|10442.7|10458.2|10443.2|10458.7|10443.7|10457.7|10442.7|0
1638539820000|2021-12-03 13:57:00|10457.7|10442.7|10459.6|10444.6|10461.2|10446.2|10457.7|10442.7|3
1638539830000|2021-12-03 13:57:10|10458.8|10443.8|10458.7|10443.7|10458.8|10443.8|10458.7|10443.7|0
1638539850000|2021-12-03 13:57:30|10459.2|10444.2|10460.2|10445.2|10460.2|10445.2|10458.7|10443.7|1
1638539860000|2021-12-03 13:57:40|||||||||5
1638539870000|2021-12-03 13:57:50|10460.6|10445.6|10461.2|10446.2|10461.2|10446.2|10459.7|10444.7|5
1638539880000|2021-12-03 13:58:00|10460.7|10445.7|10460.2|10445.2|10460.7|10445.7|10460.2|10445.2|1
1638539900000|2021-12-03 13:58:20|10459.7|10444.7|10459.7|10444.7|10459.7|10444.7|10459.2|10444.2|2
1638539940000|2021-12-03 13:59:00|10460.2|10445.2|10460.2|10445.2|10461.1|10446.1|10460.2|10445.2|5
1638539980000|2021-12-03 13:59:40|10460.6|10445.6|10460.7|10445.7|10462.2|10447.2|10460.6|10445.6|8
1638539990000|2021-12-03 13:59:50|10460.2|10445.2|10460.2|10445.2|10460.2|10445.2|10460.2|10445.2|1
1638540000000|2021-12-03 14:00:00|10460.7|10445.7|10460.7|10445.7|10460.7|10445.7|10460.7|10445.7|1
1638540010000|2021-12-03 14:00:10|10458.4|10443.4|10457.2|10442.2|10458.4|10443.4|10457.2|10442.2|16
1638540040000|2021-12-03 14:00:40|10454.7|10439.7|10454.7|10439.7|10454.7|10439.7|10454.7|10439.7|15
1638540050000|2021-12-03 14:00:50|||||||||1
1638540060000|2021-12-03 14:01:00|10455.2|10440.2|10455.7|10440.7|10455.7|10440.7|10455.2|10440.2|0
1638540070000|2021-12-03 14:01:10|10454.3|10439.3|10453.7|10438.7|10454.7|10439.7|10453.2|10438.2|0
1638540080000|2021-12-03 14:01:20|10453.2|10438.2|10453.2|10438.2|10453.7|10438.7|10453.2|10438.2|0
1638540100000|2021-12-03 14:01:40|10452.8|10437.8|10452.7|10437.7|10452.8|10437.8|10452.7|10437.7|0
1638540130000|2021-12-03 14:02:10|10452.2|10437.2|10452.7|10437.7|10452.7|10437.7|10452.2|10437.2|0
1638540150000|2021-12-03 14:02:30|10452.2|10437.2|10453.2|10438.2|10453.2|10438.2|10452.2|10437.2|1
1638540170000|2021-12-03 14:02:50|10452.2|10437.2|10445.4|10430.4|10452.7|10437.7|10445.4|10430.4|9
1638540180000|2021-12-03 14:03:00|10445.8|10430.8|10444.4|10429.4|10446.3|10431.3|10444.4|10429.4|24
1638540190000|2021-12-03 14:03:10|10443.9|10428.9|10443.9|10428.9|10443.9|10428.9|10443.9|10428.9|8
1638540200000|2021-12-03 14:03:20|10444.8|10429.8|10445.4|10430.4|10447.7|10432.7|10444.8|10429.8|9
1638540210000|2021-12-03 14:03:30|10446.3|10431.3|10445.9|10430.9|10448.3|10433.3|10445.4|10430.4|7
1638540220000|2021-12-03 14:03:40|10445.4|10430.4|10444.9|10429.9|10445.4|10430.4|10444.9|10429.9|0
1638540230000|2021-12-03 14:03:50|10446.4|10431.4|10446.4|10431.4|10446.4|10431.4|10446.4|10431.4|3
1638540240000|2021-12-03 14:04:00|10445.9|10430.9|10453.3|10438.3|10454.2|10439.2|10445.4|10430.4|18
1638540250000|2021-12-03 14:04:10|10450.9|10435.9|10449.9|10434.9|10450.9|10435.9|10449.9|10434.9|0
1638540260000|2021-12-03 14:04:20|10447.9|10432.9|10447.9|10432.9|10447.9|10432.9|10447.9|10432.9|2
1638540270000|2021-12-03 14:04:30|10446.5|10431.5|10445.6|10430.6|10446.9|10431.9|10445.6|10430.6|0
1638540280000|2021-12-03 14:04:40|10447.4|10432.4|10447.4|10432.4|10447.4|10432.4|10447.4|10432.4|1
1638540290000|2021-12-03 14:04:50|10448.4|10433.4|10448.4|10433.4|10448.4|10433.4|10448.4|10433.4|0
1638540300000|2021-12-03 14:05:00|10449.7|10434.7|10449.8|10434.8|10449.8|10434.8|10449.7|10434.7|2
1638540310000|2021-12-03 14:05:10|10452.5|10437.5|10452.5|10437.5|10452.5|10437.5|10452.5|10437.5|3
1638540320000|2021-12-03 14:05:20|10452.3|10437.3|10450.8|10435.8|10452.8|10437.8|10450.8|10435.8|3
1638540350000|2021-12-03 14:05:50|10451.8|10436.8|10451.8|10436.8|10451.8|10436.8|10450.8|10435.8|2
1638540360000|2021-12-03 14:06:00|10450.8|10435.8|10451.3|10436.3|10451.3|10436.3|10450.8|10435.8|0
1638540370000|2021-12-03 14:06:10|10451.8|10436.8|10458.2|10443.2|10458.2|10443.2|10451.8|10436.8|5
1638540390000|2021-12-03 14:06:30|10458.3|10443.3|10459.3|10444.3|10459.8|10444.8|10457.3|10442.3|1
1638540400000|2021-12-03 14:06:40|10460.2|10445.2|10460.3|10445.3|10460.3|10445.3|10460.2|10445.2|0
1638540410000|2021-12-03 14:06:50|10466.7|10451.7|10466.7|10451.7|10466.7|10451.7|10466.7|10451.7|12
1638540420000|2021-12-03 14:07:00|10464.9|10449.9|10469.2|10454.2|10469.2|10454.2|10464.7|10449.7|7
1638540430000|2021-12-03 14:07:10|10469.6|10454.6|10473.2|10458.2|10473.2|10458.2|10469.6|10454.6|2
1638540440000|2021-12-03 14:07:20|10473.3|10458.3|10474.2|10459.2|10474.2|10459.2|10473.3|10458.3|5
1638540450000|2021-12-03 14:07:30|10473.7|10458.7|10472.2|10457.2|10473.7|10458.7|10471.7|10456.7|0
1638540460000|2021-12-03 14:07:40|10471.2|10456.2|10468.6|10453.6|10471.2|10456.2|10468.6|10453.6|1
1638540480000|2021-12-03 14:08:00|10468.7|10453.7|10473.2|10458.2|10473.2|10458.2|10468.7|10453.7|1
1638540510000|2021-12-03 14:08:30|10474.2|10459.2|10474.2|10459.2|10474.2|10459.2|10474.2|10459.2|1
1638540530000|2021-12-03 14:08:50|10473.7|10458.7|10473.7|10458.7|10473.7|10458.7|10473.7|10458.7|0
1638540540000|2021-12-03 14:09:00|10474.2|10459.2|10474.2|10459.2|10475.7|10460.7|10474.2|10459.2|2
1638540560000|2021-12-03 14:09:20|10470.2|10455.2|10464.6|10449.6|10470.2|10455.2|10464.5|10449.5|13
1638540570000|2021-12-03 14:09:30|10462.6|10447.6|10465.6|10450.6|10465.6|10450.6|10458.1|10443.1|11
1638540580000|2021-12-03 14:09:40|10465.7|10450.7|10464.7|10449.7|10465.7|10450.7|10464.7|10449.7|0
1638540600000|2021-12-03 14:10:00|10461.7|10446.7|10461.6|10446.6|10464.6|10449.6|10461.6|10446.6|2
1638540610000|2021-12-03 14:10:10|10463.9|10448.9|10470.6|10455.6|10470.6|10455.6|10461.6|10446.6|4
1638540620000|2021-12-03 14:10:20|10471.1|10456.1|10471.2|10456.2|10471.2|10456.2|10471.1|10456.1|0
1638540630000|2021-12-03 14:10:30|10468.2|10453.2|10468.2|10453.2|10468.2|10453.2|10468.2|10453.2|0
1638540650000|2021-12-03 14:10:50|10467.7|10452.7|10468.2|10453.2|10468.2|10453.2|10467.2|10452.2|3
1638540660000|2021-12-03 14:11:00|10468.6|10453.6|10468.7|10453.7|10468.7|10453.7|10467.7|10452.7|0
1638540670000|2021-12-03 14:11:10|10469.2|10454.2|10469.2|10454.2|10469.2|10454.2|10468.7|10453.7|1
1638540700000|2021-12-03 14:11:40|10472.2|10457.2|10472.7|10457.7|10472.7|10457.7|10472.2|10457.2|2
1638540710000|2021-12-03 14:11:50|10472.9|10457.9|10474.2|10459.2|10474.2|10459.2|10472.9|10457.9|1
1638540720000|2021-12-03 14:12:00|10473.7|10458.7|10472.2|10457.2|10473.7|10458.7|10472.2|10457.2|0
1638540730000|2021-12-03 14:12:10|10470.2|10455.2|10469.7|10454.7|10470.2|10455.2|10469.7|10454.7|1
1638540770000|2021-12-03 14:12:50|10471.7|10456.7|10470.2|10455.2|10471.7|10456.7|10470.2|10455.2|1
1638540780000|2021-12-03 14:13:00|10471.5|10456.5|10472.6|10457.6|10472.6|10457.6|10471.5|10456.5|2
1638540790000|2021-12-03 14:13:10|10472.7|10457.7|10472.7|10457.7|10472.7|10457.7|10472.7|10457.7|0
1638540800000|2021-12-03 14:13:20|10470.7|10455.7|10470.7|10455.7|10470.7|10455.7|10470.7|10455.7|0
1638540820000|2021-12-03 14:13:40|10469.7|10454.7|10469.7|10454.7|10469.7|10454.7|10469.7|10454.7|0
1638540830000|2021-12-03 14:13:50|10469.6|10454.6|10470.7|10455.7|10471.2|10456.2|10469.6|10454.6|1
1638540860000|2021-12-03 14:14:20|10469.7|10454.7|10469.7|10454.7|10469.7|10454.7|10469.7|10454.7|0
1638540870000|2021-12-03 14:14:30|10469.6|10454.6|10469.2|10454.2|10469.6|10454.6|10469.2|10454.2|0
1638540880000|2021-12-03 14:14:40|||||||||1
1638540890000|2021-12-03 14:14:50|10469.4|10454.4|10472.2|10457.2|10472.2|10457.2|10469.4|10454.4|3
1638540910000|2021-12-03 14:15:10|10472.3|10457.3|10473.6|10458.6|10473.6|10458.6|10472.3|10457.3|1
1638540930000|2021-12-03 14:15:30|10473.1|10458.1|10473.1|10458.1|10473.1|10458.1|10473.1|10458.1|0
1638540940000|2021-12-03 14:15:40|10471.3|10456.3|10469.1|10454.1|10471.3|10456.3|10468.6|10453.6|6
1638540950000|2021-12-03 14:15:50|10470.1|10455.1|10469.7|10454.7|10470.6|10455.6|10468.1|10453.1|3
1638540960000|2021-12-03 14:16:00|10469.6|10454.6|10466.1|10451.1|10469.6|10454.6|10466.1|10451.1|0
1638540980000|2021-12-03 14:16:20|10466.6|10451.6|10466.1|10451.1|10466.6|10451.6|10466.1|10451.1|2
1638541000000|2021-12-03 14:16:40|10465.6|10450.6|10466.1|10451.1|10466.1|10451.1|10465.6|10450.6|5
1638541020000|2021-12-03 14:17:00|10469.1|10454.1|10470.1|10455.1|10470.1|10455.1|10469.1|10454.1|2
1638541030000|2021-12-03 14:17:10|10470.3|10455.3|10467.1|10452.1|10471.2|10456.2|10467.1|10452.1|10
1638541050000|2021-12-03 14:17:30|10466.7|10451.7|10471.2|10456.2|10471.2|10456.2|10466.7|10451.7|1
1638541060000|2021-12-03 14:17:40|10472.2|10457.2|10470.2|10455.2|10472.2|10457.2|10470.2|10455.2|1
1638541070000|2021-12-03 14:17:50|10470.6|10455.6|10470.7|10455.7|10470.7|10455.7|10470.2|10455.2|2
1638541080000|2021-12-03 14:18:00|10471.2|10456.2|10468.2|10453.2|10471.2|10456.2|10468.2|10453.2|1
1638541090000|2021-12-03 14:18:10|10468.6|10453.6|10468.7|10453.7|10468.7|10453.7|10468.6|10453.6|0
1638541110000|2021-12-03 14:18:30|10469.2|10454.2|10469.2|10454.2|10469.2|10454.2|10469.2|10454.2|0
1638541130000|2021-12-03 14:18:50|10472.1|10457.1|10472.1|10457.1|10472.1|10457.1|10472.1|10457.1|3
1638541140000|2021-12-03 14:19:00|10472.2|10457.2|10476.2|10461.2|10477.1|10462.1|10472.2|10457.2|9
1638541150000|2021-12-03 14:19:10|10476.1|10461.1|10476.6|10461.6|10476.6|10461.6|10476.1|10461.1|1
1638541200000|2021-12-03 14:20:00|10479.7|10464.7|10479.6|10464.6|10479.7|10464.7|10479.2|10464.2|1
1638541210000|2021-12-03 14:20:10|10479.7|10464.7|10480.2|10465.2|10480.2|10465.2|10479.7|10464.7|7
1638541220000|2021-12-03 14:20:20|10482.7|10467.7|10483.2|10468.2|10483.2|10468.2|10482.7|10467.7|1
1638541230000|2021-12-03 14:20:30|10483.3|10468.3|10483.8|10468.8|10483.8|10468.8|10483.3|10468.3|1
1638541240000|2021-12-03 14:20:40|10483.7|10468.7|10483.7|10468.7|10483.7|10468.7|10483.7|10468.7|0
1638541270000|2021-12-03 14:21:10|10482.7|10467.7|10481.6|10466.6|10482.7|10467.7|10481.6|10466.6|0
1638541290000|2021-12-03 14:21:30|10481.1|10466.1|10477.5|10462.5|10481.1|10466.1|10477.5|10462.5|3
1638541300000|2021-12-03 14:21:40|10476.1|10461.1|10472.6|10457.6|10476.1|10461.1|10472.6|10457.6|0
1638541320000|2021-12-03 14:22:00|10471.7|10456.7|10482.5|10467.5|10482.5|10467.5|10471.6|10456.6|3
1638541330000|2021-12-03 14:22:10|10482.6|10467.6|10482.6|10467.6|10482.6|10467.6|10482.6|10467.6|4
1638541350000|2021-12-03 14:22:30|10479.5|10464.5|10479.5|10464.5|10479.5|10464.5|10479.5|10464.5|5
1638541360000|2021-12-03 14:22:40|10479.1|10464.1|10479.1|10464.1|10479.1|10464.1|10479.1|10464.1|0
1638541380000|2021-12-03 14:23:00|10481.3|10466.3|10480.2|10465.2|10481.3|10466.3|10479.6|10464.6|3
1638541430000|2021-12-03 14:23:50|10479.7|10464.7|10480.6|10465.6|10480.6|10465.6|10479.6|10464.6|1
1638541440000|2021-12-03 14:24:00|10479.2|10464.2|10479.1|10464.1|10479.2|10464.2|10479.1|10464.1|1
1638541450000|2021-12-03 14:24:10|10478.6|10463.6|10478.6|10463.6|10478.6|10463.6|10478.6|10463.6|0
1638541460000|2021-12-03 14:24:20|10479.5|10464.5|10479.6|10464.6|10479.6|10464.6|10479.5|10464.5|0
1638541470000|2021-12-03 14:24:30|10480.1|10465.1|10475.5|10460.5|10480.1|10465.1|10475.5|10460.5|4
1638541480000|2021-12-03 14:24:40|10475.3|10460.3|10476.6|10461.6|10476.6|10461.6|10475.3|10460.3|1
1638541490000|2021-12-03 14:24:50|10476.8|10461.8|10480.3|10465.3|10480.3|10465.3|10476.8|10461.8|5
1638541500000|2021-12-03 14:25:00|10480.7|10465.7|10480.7|10465.7|10480.7|10465.7|10480.7|10465.7|1
1638541510000|2021-12-03 14:25:10|10482.1|10467.1|10482.6|10467.6|10482.6|10467.6|10482.1|10467.1|0
1638541520000|2021-12-03 14:25:20|10482.2|10467.2|10482.1|10467.1|10482.2|10467.2|10482.1|10467.1|1
1638541540000|2021-12-03 14:25:40|10481.7|10466.7|10481.7|10466.7|10481.7|10466.7|10481.7|10466.7|0
1638541550000|2021-12-03 14:25:50|10482.1|10467.1|10484.7|10469.7|10484.7|10469.7|10482.1|10467.1|4
1638541570000|2021-12-03 14:26:10|10485.6|10470.6|10486.1|10471.1|10486.1|10471.1|10485.6|10470.6|0
1638541580000|2021-12-03 14:26:20|10488.2|10473.2|10488.2|10473.2|10488.2|10473.2|10488.2|10473.2|1
1638541590000|2021-12-03 14:26:30|10488.6|10473.6|10488.7|10473.7|10488.7|10473.7|10488.6|10473.6|0
1638541610000|2021-12-03 14:26:50|10487.8|10472.8|10488.7|10473.7|10488.7|10473.7|10487.8|10472.8|1
1638541630000|2021-12-03 14:27:10|10488.8|10473.8|10490.6|10475.6|10490.6|10475.6|10488.8|10473.8|1
1638541650000|2021-12-03 14:27:30|10490.7|10475.7|10490.7|10475.7|10490.7|10475.7|10490.7|10475.7|0
1638541660000|2021-12-03 14:27:40|||||||||1
1638541670000|2021-12-03 14:27:50|10490.2|10475.2|10490.7|10475.7|10490.7|10475.7|10489.8|10474.8|2
1638541680000|2021-12-03 14:28:00|||||||||3
1638541700000|2021-12-03 14:28:20|||||||||1
1638541720000|2021-12-03 14:28:40|10490.2|10475.2|10490.7|10475.7|10490.7|10475.7|10490.2|10475.2|1
1638541730000|2021-12-03 14:28:50|10490.8|10475.8|10491.2|10476.2|10491.2|10476.2|10490.8|10475.8|2
1638541740000|2021-12-03 14:29:00|10491.7|10476.7|10488.8|10473.8|10491.7|10476.7|10488.8|10473.8|6
1638541750000|2021-12-03 14:29:10|10489.7|10474.7|10489.8|10474.8|10489.8|10474.8|10489.7|10474.7|0
1638541760000|2021-12-03 14:29:20|10489.5|10474.5|10488.7|10473.7|10489.5|10474.5|10488.7|10473.7|1
1638541790000|2021-12-03 14:29:50|10489.5|10474.5|10489.7|10474.7|10489.7|10474.7|10489.5|10474.5|1
1638541800000|2021-12-03 14:30:00|10491|10476|10488.4|10473.4|10491.1|10476.1|10488.4|10473.4|3
1638541810000|2021-12-03 14:30:10|10488.1|10473.1|10486.7|10471.7|10491.1|10476.1|10486.7|10471.7|6
1638541820000|2021-12-03 14:30:20|10485.8|10470.8|10485.7|10470.7|10485.8|10470.8|10485.7|10470.7|4
1638541830000|2021-12-03 14:30:30|10485.5|10470.5|10484.2|10469.2|10485.6|10470.6|10481.7|10466.7|8
1638541840000|2021-12-03 14:30:40|10480.5|10465.5|10478.2|10463.2|10480.5|10465.5|10478.2|10463.2|5
1638541850000|2021-12-03 14:30:50|10473.7|10458.7|10473.2|10458.2|10475.2|10460.2|10473.2|10458.2|5
1638541860000|2021-12-03 14:31:00|10475.2|10460.2|10476.3|10461.3|10479.4|10464.4|10475.2|10460.2|7
1638541870000|2021-12-03 14:31:10|10476.7|10461.7|10479.7|10464.7|10479.7|10464.7|10476.7|10461.7|5
1638541880000|2021-12-03 14:31:20|10480.1|10465.1|10480.2|10465.2|10480.2|10465.2|10480.1|10465.1|1
1638541890000|2021-12-03 14:31:30|10480.1|10465.1|10486.6|10471.6|10491.1|10476.1|10480.1|10465.1|9
1638541900000|2021-12-03 14:31:40|10485.6|10470.6|10489.7|10474.7|10489.7|10474.7|10482.8|10467.8|20
1638541910000|2021-12-03 14:31:50|10489.6|10474.6|10486.6|10471.6|10491.6|10476.6|10486|10471|5
1638541960000|2021-12-03 14:32:40|10488.1|10473.1|10489.7|10474.7|10489.7|10474.7|10486.4|10471.4|4
1638541970000|2021-12-03 14:32:50|10488.8|10473.8|10488.6|10473.6|10488.8|10473.8|10488.6|10473.6|0
1638541980000|2021-12-03 14:33:00|10488.2|10473.2|10486.1|10471.1|10488.2|10473.2|10485.1|10470.1|7
1638542000000|2021-12-03 14:33:20|10485.1|10470.1|10485.1|10470.1|10486.1|10471.1|10485.1|10470.1|2
1638542010000|2021-12-03 14:33:30|10485.6|10470.6|10485.6|10470.6|10485.6|10470.6|10485.6|10470.6|0
1638542020000|2021-12-03 14:33:40|10483.9|10468.9|10484.1|10469.1|10484.6|10469.6|10483.6|10468.6|3
1638542030000|2021-12-03 14:33:50|10481.3|10466.3|10480.1|10465.1|10481.3|10466.3|10480.1|10465.1|1
1638542040000|2021-12-03 14:34:00|10485.6|10470.6|10486.1|10471.1|10486.1|10471.1|10485.6|10470.6|5
1638542050000|2021-12-03 14:34:10|10484.1|10469.1|10480.1|10465.1|10484.1|10469.1|10480.1|10465.1|5
1638542060000|2021-12-03 14:34:20|10478.4|10463.4|10477.8|10462.8|10478.4|10463.4|10477.8|10462.8|1
1638542070000|2021-12-03 14:34:30|10478.2|10463.2|10475.6|10460.6|10478.2|10463.2|10475.4|10460.4|3
1638542080000|2021-12-03 14:34:40|10475.2|10460.2|10476|10461|10476|10461|10475.1|10460.1|0
1638542090000|2021-12-03 14:34:50|10475.6|10460.6|10474.1|10459.1|10475.6|10460.6|10474.1|10459.1|2
1638542100000|2021-12-03 14:35:00|10471.7|10456.7|10471.1|10456.1|10473.6|10458.6|10470.6|10455.6|12
1638542110000|2021-12-03 14:35:10|10470.1|10455.1|10470.1|10455.1|10470.1|10455.1|10470.1|10455.1|2
1638542120000|2021-12-03 14:35:20|10469.7|10454.7|10472.1|10457.1|10472.1|10457.1|10469.7|10454.7|3
1638542130000|2021-12-03 14:35:30|10471.7|10456.7|10471.6|10456.6|10471.7|10456.7|10471.6|10456.6|0
1638542140000|2021-12-03 14:35:40|10472.1|10457.1|10472.6|10457.6|10472.6|10457.6|10472.1|10457.1|2
1638542150000|2021-12-03 14:35:50|10470.7|10455.7|10470.7|10455.7|10470.7|10455.7|10470.7|10455.7|3
1638542160000|2021-12-03 14:36:00|10469.4|10454.4|10470.6|10455.6|10471.1|10456.1|10469.4|10454.4|2
1638542170000|2021-12-03 14:36:10|10472.4|10457.4|10480.6|10465.6|10480.6|10465.6|10472.4|10457.4|5
1638542180000|2021-12-03 14:36:20|10481.5|10466.5|10487.6|10472.6|10487.6|10472.6|10481.5|10466.5|9
1638542190000|2021-12-03 14:36:30|10488.1|10473.1|10489.1|10474.1|10491.6|10476.6|10488.1|10473.1|5
1638542200000|2021-12-03 14:36:40|10488.6|10473.6|10490.6|10475.6|10490.6|10475.6|10488.6|10473.6|3
1638542210000|2021-12-03 14:36:50|10498.1|10483.1|10495.1|10480.1|10498.6|10483.6|10495.1|10480.1|34
1638542220000|2021-12-03 14:37:00|10495.6|10480.6|10496.6|10481.6|10496.6|10481.6|10495.6|10480.6|1
1638542230000|2021-12-03 14:37:10|10498.1|10483.1|10498.1|10483.1|10498.1|10483.1|10498.1|10483.1|2
1638542260000|2021-12-03 14:37:40|10500.5|10485.5|10504.6|10489.6|10504.6|10489.6|10500.5|10485.5|2
1638542270000|2021-12-03 14:37:50|10505.1|10490.1|10507.6|10492.6|10508.1|10493.1|10504.7|10489.7|4
1638542280000|2021-12-03 14:38:00|||||||||2
1638542290000|2021-12-03 14:38:10|10508.9|10493.9|10518|10503|10519.1|10504.1|10508.9|10493.9|30
1638542300000|2021-12-03 14:38:20|10519|10504|10521.4|10506.4|10521.4|10506.4|10517.6|10502.6|9
1638542310000|2021-12-03 14:38:30|10521.5|10506.5|10521.5|10506.5|10521.5|10506.5|10521.5|10506.5|7
1638542320000|2021-12-03 14:38:40|10521.1|10506.1|10529|10514|10529|10514|10520.6|10505.6|12
1638542330000|2021-12-03 14:38:50|10525.6|10510.6|10525.6|10510.6|10525.6|10510.6|10525.6|10510.6|14
1638542340000|2021-12-03 14:39:00|10523.9|10508.9|10526|10511|10531.1|10516.1|10523.1|10508.1|17
1638542350000|2021-12-03 14:39:10|10525.6|10510.6|10528|10513|10528.1|10513.1|10525.6|10510.6|8
1638542360000|2021-12-03 14:39:20|10528.1|10513.1|10527.6|10512.6|10528.1|10513.1|10527.1|10512.1|14
1638542370000|2021-12-03 14:39:30|10527.5|10512.5|10528.1|10513.1|10528.1|10513.1|10526.7|10511.7|4
1638542390000|2021-12-03 14:39:50|10527.7|10512.7|10524.6|10509.6|10527.7|10512.7|10523.6|10508.6|4
1638542400000|2021-12-03 14:40:00|10523.6|10508.6|10522.8|10507.8|10523.6|10508.6|10519.1|10504.1|10
1638542410000|2021-12-03 14:40:10|10523.6|10508.6|10525.5|10510.5|10525.6|10510.6|10523.1|10508.1|2
1638542420000|2021-12-03 14:40:20|10528.6|10513.6|10529.1|10514.1|10529.6|10514.6|10528.1|10513.1|4
1638542430000|2021-12-03 14:40:30|10527.6|10512.6|10527.6|10512.6|10527.6|10512.6|10527.6|10512.6|1
1638542440000|2021-12-03 14:40:40|||||||||1
1638542450000|2021-12-03 14:40:50|10527.3|10512.3|10524.6|10509.6|10527.3|10512.3|10524.6|10509.6|16
1638542460000|2021-12-03 14:41:00|10524.7|10509.7|10517.6|10502.6|10526.6|10511.6|10517.6|10502.6|5
1638542470000|2021-12-03 14:41:10|10516.1|10501.1|10514.6|10499.6|10516.1|10501.1|10514.6|10499.6|2
1638542480000|2021-12-03 14:41:20|10515.5|10500.5|10515.6|10500.6|10515.6|10500.6|10515.5|10500.5|0
1638542490000|2021-12-03 14:41:30|10515.1|10500.1|10515.1|10500.1|10515.1|10500.1|10515.1|10500.1|0
1638542500000|2021-12-03 14:41:40|10513.4|10498.4|10503.6|10488.6|10513.4|10498.4|10503.6|10488.6|5
1638542510000|2021-12-03 14:41:50|10505.1|10490.1|10507.1|10492.1|10507.1|10492.1|10505.1|10490.1|1
1638542520000|2021-12-03 14:42:00|10506.1|10491.1|10497.2|10482.2|10506.6|10491.6|10497.2|10482.2|4
1638542530000|2021-12-03 14:42:10|10495.8|10480.8|10495.6|10480.6|10498.1|10483.1|10494.6|10479.6|15
1638542540000|2021-12-03 14:42:20|10494.7|10479.7|10495.6|10480.6|10495.6|10480.6|10494.6|10479.6|4
1638542550000|2021-12-03 14:42:30|10499.6|10484.6|10500.2|10485.2|10500.2|10485.2|10499.6|10484.6|8
1638542560000|2021-12-03 14:42:40|10500.1|10485.1|10504.6|10489.6|10508.6|10493.6|10500.1|10485.1|3
1638542570000|2021-12-03 14:42:50|10507.6|10492.6|10507.1|10492.1|10507.6|10492.6|10507.1|10492.1|2
1638542580000|2021-12-03 14:43:00|10507.2|10492.2|10509.1|10494.1|10509.1|10494.1|10505.6|10490.6|4
1638542590000|2021-12-03 14:43:10|10509.6|10494.6|10509.1|10494.1|10509.6|10494.6|10509.1|10494.1|7
1638542600000|2021-12-03 14:43:20|10508.7|10493.7|10506.1|10491.1|10508.7|10493.7|10506.1|10491.1|4
1638542620000|2021-12-03 14:43:40|10505.1|10490.1|10505.1|10490.1|10505.1|10490.1|10505.1|10490.1|3
1638542630000|2021-12-03 14:43:50|10504.2|10489.2|10504.7|10489.7|10504.7|10489.7|10504.2|10489.2|1
1638542640000|2021-12-03 14:44:00|10504.4|10489.4|10502.2|10487.2|10504.4|10489.4|10499.6|10484.6|9
1638542660000|2021-12-03 14:44:20|10501.7|10486.7|10501.2|10486.2|10501.7|10486.7|10501.2|10486.2|0
1638542670000|2021-12-03 14:44:30|||||||||1
1638542680000|2021-12-03 14:44:40|10500.7|10485.7|10498.8|10483.8|10500.7|10485.7|10498.8|10483.8|3
1638542690000|2021-12-03 14:44:50|10498.7|10483.7|10499.2|10484.2|10500.2|10485.2|10498.7|10483.7|6
1638542700000|2021-12-03 14:45:00|10501.2|10486.2|10504.7|10489.7|10504.7|10489.7|10501.2|10486.2|3
1638542710000|2021-12-03 14:45:10|10505.2|10490.2|10507.6|10492.6|10507.6|10492.6|10505.2|10490.2|2
1638542720000|2021-12-03 14:45:20|10506.7|10491.7|10505.2|10490.2|10506.7|10491.7|10505.2|10490.2|2
1638542730000|2021-12-03 14:45:30|10506.1|10491.1|10499.3|10484.3|10506.1|10491.1|10499.3|10484.3|6
1638542740000|2021-12-03 14:45:40|10495.6|10480.6|10495.6|10480.6|10495.6|10480.6|10495.6|10480.6|4
1638542750000|2021-12-03 14:45:50|||||||||5
1638542760000|2021-12-03 14:46:00|10496.1|10481.1|10495.7|10480.7|10496.1|10481.1|10495.6|10480.6|6
1638542770000|2021-12-03 14:46:10|10495.6|10480.6|10508.6|10493.6|10508.6|10493.6|10494.6|10479.6|19
1638542780000|2021-12-03 14:46:20|10508.7|10493.7|10510.6|10495.6|10513.1|10498.1|10508.7|10493.7|7
1638542790000|2021-12-03 14:46:30|10511.1|10496.1|10507.1|10492.1|10513.3|10498.3|10507.1|10492.1|13
1638542800000|2021-12-03 14:46:40|10507.5|10492.5|10509.1|10494.1|10510.1|10495.1|10507.5|10492.5|10
1638542810000|2021-12-03 14:46:50|10510|10495|10511.5|10496.5|10511.5|10496.5|10510|10495|2
1638542820000|2021-12-03 14:47:00|10511.6|10496.6|10512.6|10497.6|10513.1|10498.1|10511.6|10496.6|2
1638542830000|2021-12-03 14:47:10|10509.6|10494.6|10512.1|10497.1|10512.1|10497.1|10509.6|10494.6|5
1638542850000|2021-12-03 14:47:30|10509.6|10494.6|10511.1|10496.1|10511.1|10496.1|10509.6|10494.6|11
1638542860000|2021-12-03 14:47:40|10509.8|10494.8|10510.2|10495.2|10511.1|10496.1|10509.8|10494.8|3
1638542870000|2021-12-03 14:47:50|10510.1|10495.1|10505.1|10490.1|10510.1|10495.1|10503.7|10488.7|5
1638542880000|2021-12-03 14:48:00|10505.6|10490.6|10509.7|10494.7|10512.1|10497.1|10505.6|10490.6|10
1638542890000|2021-12-03 14:48:10|10509.6|10494.6|10504.1|10489.1|10509.6|10494.6|10504.1|10489.1|9
1638542900000|2021-12-03 14:48:20|10503.6|10488.6|10503.1|10488.1|10503.6|10488.6|10503.1|10488.1|3
1638542910000|2021-12-03 14:48:30|10502.9|10487.9|10498.1|10483.1|10502.9|10487.9|10498.1|10483.1|7
1638542930000|2021-12-03 14:48:50|10495.6|10480.6|10495.1|10480.1|10495.6|10480.6|10495.1|10480.1|8
1638542940000|2021-12-03 14:49:00|||||||||2
1638542950000|2021-12-03 14:49:10|10496.1|10481.1|10495.1|10480.1|10496.1|10481.1|10495.1|10480.1|3
1638542960000|2021-12-03 14:49:20|10495.6|10480.6|10495.2|10480.2|10495.6|10480.6|10495.2|10480.2|1
1638542970000|2021-12-03 14:49:30|10495.1|10480.1|10494.6|10479.6|10495.1|10480.1|10494.6|10479.6|27
1638542990000|2021-12-03 14:49:50|10494.2|10479.2|10494.2|10479.2|10494.2|10479.2|10494.2|10479.2|20
1638543000000|2021-12-03 14:50:00|10494.1|10479.1|10494.7|10479.7|10497.5|10482.5|10494.1|10479.1|2
1638543010000|2021-12-03 14:50:10|10494.6|10479.6|10494.6|10479.6|10494.6|10479.6|10494.6|10479.6|1
1638543020000|2021-12-03 14:50:20|10495.1|10480.1|10494.6|10479.6|10495.1|10480.1|10494.6|10479.6|7
1638543030000|2021-12-03 14:50:30|10494.1|10479.1|10494.1|10479.1|10494.1|10479.1|10494.1|10479.1|0
1638543040000|2021-12-03 14:50:40|||||||||8
1638543050000|2021-12-03 14:50:50|10494.6|10479.6|10494.1|10479.1|10494.6|10479.6|10494.1|10479.1|2
1638543060000|2021-12-03 14:51:00|10494.5|10479.5|10494.1|10479.1|10494.5|10479.5|10494.1|10479.1|6
1638543070000|2021-12-03 14:51:10|||||||||1
1638543090000|2021-12-03 14:51:30|||||||||5
1638543100000|2021-12-03 14:51:40|||||||||1
1638543110000|2021-12-03 14:51:50|10493.6|10478.6|10494.6|10479.6|10495.5|10480.5|10493.6|10478.6|5
1638543120000|2021-12-03 14:52:00|10495|10480|10499.6|10484.6|10499.6|10484.6|10495|10480|5
1638543130000|2021-12-03 14:52:10|10501|10486|10501.1|10486.1|10501.1|10486.1|10501|10486|2
1638543140000|2021-12-03 14:52:20|10499.6|10484.6|10499.1|10484.1|10499.6|10484.6|10499.1|10484.1|4
1638543150000|2021-12-03 14:52:30|10498.1|10483.1|10494.1|10479.1|10498.1|10483.1|10493.5|10478.5|26
1638543160000|2021-12-03 14:52:40|10493.6|10478.6|10493.6|10478.6|10493.6|10478.6|10493.6|10478.6|3
1638543170000|2021-12-03 14:52:50|10494.1|10479.1|10494.1|10479.1|10494.1|10479.1|10494.1|10479.1|2
1638543180000|2021-12-03 14:53:00|10494.6|10479.6|10494.2|10479.2|10494.6|10479.6|10494.1|10479.1|4
1638543190000|2021-12-03 14:53:10|10494.1|10479.1|10494.1|10479.1|10494.1|10479.1|10494.1|10479.1|0
1638543200000|2021-12-03 14:53:20|10500.1|10485.1|10494.6|10479.6|10500.5|10485.5|10494.6|10479.6|6
1638543210000|2021-12-03 14:53:30|||||||||2
1638543220000|2021-12-03 14:53:40|10497.7|10482.7|10496.2|10481.2|10497.7|10482.7|10495.7|10480.7|2
1638543230000|2021-12-03 14:53:50|10496.7|10481.7|10496.7|10481.7|10496.7|10481.7|10496.7|10481.7|0
1638543240000|2021-12-03 14:54:00|10497.2|10482.2|10500.2|10485.2|10501.6|10486.6|10497.2|10482.2|14
1638543250000|2021-12-03 14:54:10|10499.8|10484.8|10506.2|10491.2|10508.2|10493.2|10499.7|10484.7|13
1638543260000|2021-12-03 14:54:20|10508.1|10493.1|10505.7|10490.7|10508.1|10493.1|10505.7|10490.7|4
1638543270000|2021-12-03 14:54:30|10505.2|10490.2|10495.7|10480.7|10505.2|10490.2|10495.7|10480.7|2
1638543280000|2021-12-03 14:54:40|10486.7|10471.7|10477.7|10462.7|10486.7|10471.7|10477.7|10462.7|12
1638543290000|2021-12-03 14:54:50|10505.6|10490.6|10528.1|10513.1|10528.1|10513.1|10496.4|10481.4|68
1638543300000|2021-12-03 14:55:00|10527.7|10512.7|10528.7|10513.7|10539.7|10524.7|10527.6|10512.6|43
1638543310000|2021-12-03 14:55:10|10524.2|10509.2|10513.7|10498.7|10525.6|10510.6|10513.7|10498.7|0
1638543320000|2021-12-03 14:55:20|10514.5|10499.5|10515.6|10500.6|10518.7|10503.7|10514.5|10499.5|2
1638543340000|2021-12-03 14:55:40|10514.6|10499.6|10514.6|10499.6|10514.6|10499.6|10514.6|10499.6|0
1638543350000|2021-12-03 14:55:50|10515.1|10500.1|10516.4|10501.4|10518.6|10503.6|10515.1|10500.1|3
1638543360000|2021-12-03 14:56:00|10516.2|10501.2|10509.7|10494.7|10516.6|10501.6|10509.7|10494.7|2
1638543370000|2021-12-03 14:56:10|10510.2|10495.2|10510.2|10495.2|10510.2|10495.2|10510.2|10495.2|0
1638543400000|2021-12-03 14:56:40|10510.1|10495.1|10510.7|10495.7|10512.1|10497.1|10510.1|10495.1|9
1638543410000|2021-12-03 14:56:50|10511|10496|10518|10503|10518.7|10503.7|10509|10494|16
1638543420000|2021-12-03 14:57:00|10518.4|10503.4|10512|10497|10518.4|10503.4|10512|10497|12
1638543440000|2021-12-03 14:57:20|10511.2|10496.2|10514|10499|10514|10499|10511.2|10496.2|1
1638543450000|2021-12-03 14:57:30|10514.5|10499.5|10515|10500|10515|10500|10514.5|10499.5|0
1638543470000|2021-12-03 14:57:50|10514.9|10499.9|10515.9|10500.9|10515.9|10500.9|10514.9|10499.9|5
1638543480000|2021-12-03 14:58:00|10516.9|10501.9|10517.9|10502.9|10518.4|10503.4|10516.9|10501.9|3
1638543510000|2021-12-03 14:58:30|10514|10499|10513.9|10498.9|10514|10499|10513.9|10498.9|3
1638543520000|2021-12-03 14:58:40|10514|10499|10514.4|10499.4|10515.7|10500.7|10514|10499|25
1638543530000|2021-12-03 14:58:50|10511.8|10496.8|10510.8|10495.8|10511.8|10496.8|10510.8|10495.8|1
1638543540000|2021-12-03 14:59:00|||||||||1
1638543550000|2021-12-03 14:59:10|||||||||1
1638543570000|2021-12-03 14:59:30|10511.2|10496.2|10519.8|10504.8|10519.8|10504.8|10511.2|10496.2|3
1638543580000|2021-12-03 14:59:40|10519.3|10504.3|10520.7|10505.7|10521.7|10506.7|10519.3|10504.3|3
1638543590000|2021-12-03 14:59:50|10520.8|10505.8|10520.8|10505.8|10520.8|10505.8|10520.8|10505.8|6
1638543600000|2021-12-03 15:00:00|10520.7|10505.7|10515.7|10500.7|10520.7|10505.7|10515.7|10500.7|6
1638543610000|2021-12-03 15:00:10|10515.3|10500.3|10514.7|10499.7|10515.3|10500.3|10514.7|10499.7|0
1638543620000|2021-12-03 15:00:20|10513.6|10498.6|10508.3|10493.3|10513.6|10498.6|10507.8|10492.8|2
1638543630000|2021-12-03 15:00:30|10508.1|10493.1|10489.9|10474.9|10508.1|10493.1|10489.3|10474.3|5
1638543640000|2021-12-03 15:00:40|10488.7|10473.7|10480.3|10465.3|10488.7|10473.7|10480.3|10465.3|27
1638543650000|2021-12-03 15:00:50|10479.2|10464.2|10478.8|10463.8|10479.2|10464.2|10477.8|10462.8|2
1638543660000|2021-12-03 15:01:00|10479.7|10464.7|10479.3|10464.3|10479.7|10464.7|10479.3|10464.3|0
1638543680000|2021-12-03 15:01:20|10500|10485|10499.5|10484.5|10500.5|10485.5|10499.5|10484.5|15
1638543690000|2021-12-03 15:01:30|||||||||3
1638543700000|2021-12-03 15:01:40|10500|10485|10500|10485|10500|10485|10500|10485|2
1638543710000|2021-12-03 15:01:50|10499.5|10484.5|10499.5|10484.5|10500.4|10485.4|10497.5|10482.5|5
1638543720000|2021-12-03 15:02:00|10499|10484|10493.5|10478.5|10499|10484|10490.8|10475.8|2
1638543730000|2021-12-03 15:02:10|10494.5|10479.5|10485.6|10470.6|10494.5|10479.5|10485.5|10470.5|14
1638543740000|2021-12-03 15:02:20|10486.6|10471.6|10486.2|10471.2|10486.7|10471.7|10486.2|10471.2|2
1638543750000|2021-12-03 15:02:30|10485.8|10470.8|10485.6|10470.6|10485.8|10470.8|10485.6|10470.6|7
1638543760000|2021-12-03 15:02:40|10489|10474|10488.5|10473.5|10489|10474|10483.6|10468.6|16
1638543770000|2021-12-03 15:02:50|10489.5|10474.5|10488.5|10473.5|10489.5|10474.5|10486.6|10471.6|2
1638543780000|2021-12-03 15:03:00|10489|10474|10487.1|10472.1|10489|10474|10487.1|10472.1|0
1638543790000|2021-12-03 15:03:10|10486.6|10471.6|10486.6|10471.6|10486.6|10471.6|10486.6|10471.6|0
1638543800000|2021-12-03 15:03:20|10487.5|10472.5|10488.5|10473.5|10489|10474|10487.5|10472.5|6
1638543810000|2021-12-03 15:03:30|10488.1|10473.1|10488|10473|10488.5|10473.5|10487.5|10472.5|3
1638543820000|2021-12-03 15:03:40|10487.6|10472.6|10486.6|10471.6|10487.6|10472.6|10486.6|10471.6|2
1638543830000|2021-12-03 15:03:50|10487.4|10472.4|10488|10473|10488.9|10473.9|10487.4|10472.4|3
1638543840000|2021-12-03 15:04:00|10488.4|10473.4|10488.4|10473.4|10489.4|10474.4|10488.4|10473.4|1
1638543880000|2021-12-03 15:04:40|10488|10473|10481.5|10466.5|10488|10473|10481.5|10466.5|3
1638543890000|2021-12-03 15:04:50|10481|10466|10478|10463|10481|10466|10478|10463|3
1638543900000|2021-12-03 15:05:00|10479.4|10464.4|10482|10467|10482.5|10467.5|10479.4|10464.4|7
1638543930000|2021-12-03 15:05:30|10483|10468|10477|10462|10483|10468|10477|10462|17
1638543940000|2021-12-03 15:05:40|10477.1|10462.1|10480|10465|10482.4|10467.4|10477.1|10462.1|9
1638543950000|2021-12-03 15:05:50|10479.5|10464.5|10476.7|10461.7|10479.5|10464.5|10476.5|10461.5|5
1638543960000|2021-12-03 15:06:00|10476.5|10461.5|10478.6|10463.6|10479.9|10464.9|10476.5|10461.5|3
1638543970000|2021-12-03 15:06:10|10478.5|10463.5|10477.5|10462.5|10478.5|10463.5|10477.5|10462.5|0
1638543980000|2021-12-03 15:06:20|||||||||3
1638544000000|2021-12-03 15:06:40|10477|10462|10477|10462|10477|10462|10477|10462|4
1638544010000|2021-12-03 15:06:50|||||||||1
1638544020000|2021-12-03 15:07:00|10477.4|10462.4|10476.6|10461.6|10477.5|10462.5|10476.6|10461.6|2
1638544030000|2021-12-03 15:07:10|10477.1|10462.1|10478.5|10463.5|10478.5|10463.5|10476.6|10461.6|6
1638544040000|2021-12-03 15:07:20|10477.6|10462.6|10477.6|10462.6|10477.6|10462.6|10477.6|10462.6|0
1638544060000|2021-12-03 15:07:40|10477.1|10462.1|10477.1|10462.1|10477.1|10462.1|10477.1|10462.1|7
1638544070000|2021-12-03 15:07:50|10469.2|10454.2|10466.6|10451.6|10469.2|10454.2|10466.6|10451.6|3
1638544080000|2021-12-03 15:08:00|10467.6|10452.6|10473|10458|10473.1|10458.1|10467.6|10452.6|9
1638544100000|2021-12-03 15:08:20|10475.5|10460.5|10477.6|10462.6|10477.6|10462.6|10475.5|10460.5|8
1638544110000|2021-12-03 15:08:30|10479.1|10464.1|10480.5|10465.5|10481|10466|10479.1|10464.1|0
1638544120000|2021-12-03 15:08:40|10479.1|10464.1|10477.1|10462.1|10479.1|10464.1|10477.1|10462.1|3
1638544130000|2021-12-03 15:08:50|10478|10463|10478.1|10463.1|10478.1|10463.1|10478|10463|0
1638544140000|2021-12-03 15:09:00|10476.1|10461.1|10476.1|10461.1|10476.1|10461.1|10476.1|10461.1|6
1638544150000|2021-12-03 15:09:10|10476|10461|10475.1|10460.1|10476|10461|10475.1|10460.1|2
1638544160000|2021-12-03 15:09:20|10476|10461|10476.1|10461.1|10476.1|10461.1|10476|10461|0
1638544170000|2021-12-03 15:09:30|10477.4|10462.4|10477.6|10462.6|10477.6|10462.6|10477.4|10462.4|9
1638544190000|2021-12-03 15:09:50|10478.6|10463.6|10478.6|10463.6|10478.6|10463.6|10478.6|10463.6|1
1638544200000|2021-12-03 15:10:00|10478.5|10463.5|10480.5|10465.5|10480.5|10465.5|10477.6|10462.6|7
1638544210000|2021-12-03 15:10:10|10479.6|10464.6|10478.1|10463.1|10479.6|10464.6|10475.1|10460.1|2
1638544220000|2021-12-03 15:10:20|10478.5|10463.5|10477.1|10462.1|10478.6|10463.6|10477.1|10462.1|5
1638544230000|2021-12-03 15:10:30|10476.6|10461.6|10477.1|10462.1|10477.6|10462.6|10476.6|10461.6|2
1638544240000|2021-12-03 15:10:40|10476.6|10461.6|10476.6|10461.6|10476.6|10461.6|10476.6|10461.6|1
1638544260000|2021-12-03 15:11:00|10477.6|10462.6|10472.6|10457.6|10478|10463|10472.6|10457.6|13
1638544270000|2021-12-03 15:11:10|10472.7|10457.7|10466.2|10451.2|10472.7|10457.7|10466.2|10451.2|6
1638544280000|2021-12-03 15:11:20|10465.7|10450.7|10481.1|10466.1|10481.1|10466.1|10465.7|10450.7|3
1638544290000|2021-12-03 15:11:30|10481.6|10466.6|10481.6|10466.6|10481.6|10466.6|10481.6|10466.6|0
1638544300000|2021-12-03 15:11:40|10482.5|10467.5|10484.1|10469.1|10484.1|10469.1|10482.5|10467.5|0
1638544320000|2021-12-03 15:12:00|10483.1|10468.1|10483.1|10468.1|10483.1|10468.1|10483.1|10468.1|1
1638544330000|2021-12-03 15:12:10|10484.6|10469.6|10484.6|10469.6|10484.6|10469.6|10484.6|10469.6|2
1638544340000|2021-12-03 15:12:20|10486.8|10471.8|10488.5|10473.5|10488.5|10473.5|10486.8|10471.8|2
1638544350000|2021-12-03 15:12:30|10488.6|10473.6|10488.6|10473.6|10488.6|10473.6|10488.6|10473.6|0
1638544360000|2021-12-03 15:12:40|10488.2|10473.2|10488.1|10473.1|10488.2|10473.2|10488.1|10473.1|0
1638544370000|2021-12-03 15:12:50|||||||||1
1638544380000|2021-12-03 15:13:00|10488.6|10473.6|10489.1|10474.1|10489.1|10474.1|10488.6|10473.6|4
1638544390000|2021-12-03 15:13:10|10488.6|10473.6|10483.6|10468.6|10488.6|10473.6|10483.6|10468.6|4
1638544400000|2021-12-03 15:13:20|10483.4|10468.4|10482.1|10467.1|10483.4|10468.4|10482.1|10467.1|2
1638544410000|2021-12-03 15:13:30|10476.6|10461.6|10475.6|10460.6|10476.6|10461.6|10475.6|10460.6|3
1638544420000|2021-12-03 15:13:40|10476.1|10461.1|10476.1|10461.1|10476.1|10461.1|10476.1|10461.1|0
1638544430000|2021-12-03 15:13:50|10475.8|10460.8|10474|10459|10475.8|10460.8|10473.6|10458.6|1
1638544440000|2021-12-03 15:14:00|10474.1|10459.1|10476.6|10461.6|10478.1|10463.1|10474.1|10459.1|4
1638544490000|2021-12-03 15:14:50|10479.1|10464.1|10477.7|10462.7|10479.1|10464.1|10477.1|10462.1|5
1638544500000|2021-12-03 15:15:00|10478.7|10463.7|10478.7|10463.7|10478.7|10463.7|10478.2|10463.2|1
1638544510000|2021-12-03 15:15:10|10479.2|10464.2|10479.2|10464.2|10479.2|10464.2|10479.2|10464.2|0
1638544520000|2021-12-03 15:15:20|10481.7|10466.7|10483.3|10468.3|10484.2|10469.2|10481.7|10466.7|3
1638544530000|2021-12-03 15:15:30|10483.2|10468.2|10485.6|10470.6|10485.6|10470.6|10483.2|10468.2|1
1638544540000|2021-12-03 15:15:40|10485.2|10470.2|10485.6|10470.6|10485.6|10470.6|10484.7|10469.7|3
1638544560000|2021-12-03 15:16:00|10489.1|10474.1|10490.9|10475.9|10490.9|10475.9|10489.1|10474.1|7
1638544570000|2021-12-03 15:16:10|10491.2|10476.2|10491.2|10476.2|10491.2|10476.2|10491.2|10476.2|0
1638544580000|2021-12-03 15:16:20|||||||||2
1638544590000|2021-12-03 15:16:30|10491.7|10476.7|10501.9|10486.9|10501.9|10486.9|10491.7|10476.7|6
1638544600000|2021-12-03 15:16:40|10502.1|10487.1|10503.7|10488.7|10512.6|10497.6|10502.1|10487.1|12
1638544610000|2021-12-03 15:16:50|10504.6|10489.6|10508.6|10493.6|10508.6|10493.6|10504.6|10489.6|1
1638544620000|2021-12-03 15:17:00|10508.5|10493.5|10501.6|10486.6|10508.5|10493.5|10500.2|10485.2|10
1638544630000|2021-12-03 15:17:10|10502.6|10487.6|10503.6|10488.6|10505.6|10490.6|10502.6|10487.6|2
1638544670000|2021-12-03 15:17:50|10505.1|10490.1|10505.6|10490.6|10505.6|10490.6|10505.1|10490.1|8
1638544700000|2021-12-03 15:18:20|10508.7|10493.7|10511.1|10496.1|10511.5|10496.5|10508.7|10493.7|0
1638544710000|2021-12-03 15:18:30|10511.5|10496.5|10513.1|10498.1|10513.1|10498.1|10511.5|10496.5|7
1638544720000|2021-12-03 15:18:40|10511.3|10496.3|10511.1|10496.1|10511.3|10496.3|10511.1|10496.1|0
1638544750000|2021-12-03 15:19:10|10511.6|10496.6|10512.1|10497.1|10512.1|10497.1|10511.6|10496.6|0
1638544760000|2021-12-03 15:19:20|10511.6|10496.6|10511.1|10496.1|10511.6|10496.6|10511.1|10496.1|2
1638544770000|2021-12-03 15:19:30|10514|10499|10514|10499|10514|10499|10514|10499|9
1638544780000|2021-12-03 15:19:40|10511.6|10496.6|10511.6|10496.6|10511.6|10496.6|10511.6|10496.6|1
1638544790000|2021-12-03 15:19:50|10511.5|10496.5|10511.5|10496.5|10511.5|10496.5|10511.5|10496.5|3
1638544800000|2021-12-03 15:20:00|10506.7|10491.7|10506.7|10491.7|10506.7|10491.7|10506.7|10491.7|1
1638544810000|2021-12-03 15:20:10|10506.6|10491.6|10506|10491|10506.6|10491.6|10506|10491|2
1638544820000|2021-12-03 15:20:20|10506.5|10491.5|10506.5|10491.5|10506.5|10491.5|10506.5|10491.5|0
1638544830000|2021-12-03 15:20:30|10504|10489|10499.5|10484.5|10504|10489|10499.5|10484.5|6
1638544840000|2021-12-03 15:20:40|10500|10485|10501.5|10486.5|10501.5|10486.5|10500|10485|0
1638544850000|2021-12-03 15:20:50|10500.6|10485.6|10500.5|10485.5|10500.6|10485.6|10500.5|10485.5|0
1638544860000|2021-12-03 15:21:00|10500|10485|10501|10486|10501|10486|10500|10485|1
1638544870000|2021-12-03 15:21:10|10500|10485|10499.5|10484.5|10500|10485|10499.5|10484.5|0
1638544880000|2021-12-03 15:21:20|10500.4|10485.4|10499.5|10484.5|10500.5|10485.5|10499.5|10484.5|0
1638544910000|2021-12-03 15:21:50|10499.6|10484.6|10500.5|10485.5|10500.5|10485.5|10499.6|10484.6|3
1638544920000|2021-12-03 15:22:00|10500|10485|10499|10484|10500|10485|10499|10484|0
1638544930000|2021-12-03 15:22:10|10497.5|10482.5|10500.5|10485.5|10500.5|10485.5|10497.5|10482.5|6
1638544940000|2021-12-03 15:22:20|10499.5|10484.5|10498.5|10483.5|10499.5|10484.5|10498.5|10483.5|0
1638544950000|2021-12-03 15:22:30|10499.8|10484.8|10499.8|10484.8|10499.8|10484.8|10499.8|10484.8|1
1638544960000|2021-12-03 15:22:40|10500|10485|10500|10485|10500|10485|10500|10485|0
1638544970000|2021-12-03 15:22:50|10499.5|10484.5|10499.5|10484.5|10499.5|10484.5|10499.5|10484.5|0
1638544980000|2021-12-03 15:23:00|10498.5|10483.5|10497.1|10482.1|10498.5|10483.5|10496.7|10481.7|5
1638544990000|2021-12-03 15:23:10|10497|10482|10497|10482|10497|10482|10497|10482|0
1638545000000|2021-12-03 15:23:20|10496.5|10481.5|10499.4|10484.4|10500.4|10485.4|10496.5|10481.5|10
1638545010000|2021-12-03 15:23:30|10499.9|10484.9|10505.3|10490.3|10505.3|10490.3|10499.9|10484.9|2
1638545020000|2021-12-03 15:23:40|10505.5|10490.5|10505.5|10490.5|10505.5|10490.5|10505.5|10490.5|0
1638545030000|2021-12-03 15:23:50|||||||||1
1638545050000|2021-12-03 15:24:10|||||||||2
1638545060000|2021-12-03 15:24:20|10509|10494|10506.5|10491.5|10509|10494|10506.4|10491.4|7
1638545070000|2021-12-03 15:24:30|10506|10491|10506|10491|10506|10491|10506|10491|0
1638545080000|2021-12-03 15:24:40|10504|10489|10541.9|10504.4|10541.9|10504.4|10501|10486|43
1638545090000|2021-12-03 15:24:50|10542.9|10505.4|10542.9|10505.4|10542.9|10505.4|10542.9|10505.4|5
1638545100000|2021-12-03 15:25:00|10530.2|10515.2|10531.6|10516.6|10532.6|10517.6|10525.2|10510.2|19
1638545110000|2021-12-03 15:25:10|10530.7|10515.7|10526.4|10511.4|10530.7|10515.7|10526.4|10511.4|4
1638545120000|2021-12-03 15:25:20|10520.6|10505.6|10518.6|10503.6|10520.6|10505.6|10518.6|10503.6|6
1638545130000|2021-12-03 15:25:30|10518.7|10503.7|10514.1|10499.1|10518.7|10503.7|10514.1|10499.1|3
1638545140000|2021-12-03 15:25:40|10514.2|10499.2|10514.2|10499.2|10514.2|10499.2|10514.2|10499.2|1
1638545170000|2021-12-03 15:26:10|10514.7|10499.7|10514.7|10499.7|10514.7|10499.7|10514.7|10499.7|5
1638545180000|2021-12-03 15:26:20|10518.2|10503.2|10514.7|10499.7|10518.2|10503.2|10512.7|10497.7|13
1638545190000|2021-12-03 15:26:30|10514.3|10499.3|10516.1|10501.1|10516.1|10501.1|10514.2|10499.2|13
1638545200000|2021-12-03 15:26:40|10515.7|10500.7|10516.2|10501.2|10517.2|10502.2|10515.7|10500.7|5
1638545210000|2021-12-03 15:26:50|10519.8|10504.8|10522.7|10507.7|10523.1|10508.1|10519.8|10504.8|5
1638545220000|2021-12-03 15:27:00|10522.6|10507.6|10523.1|10508.1|10523.6|10508.6|10522.6|10507.6|11
1638545230000|2021-12-03 15:27:10|10522.1|10507.1|10518.9|10503.9|10522.1|10507.1|10518.9|10503.9|8
1638545240000|2021-12-03 15:27:20|10519.6|10504.6|10517.6|10502.6|10519.6|10504.6|10517.6|10502.6|0
1638545250000|2021-12-03 15:27:30|10516.6|10501.6|10518.1|10503.1|10518.1|10503.1|10516.6|10501.6|2
1638545260000|2021-12-03 15:27:40|10517.6|10502.6|10517.6|10502.6|10517.6|10502.6|10517.6|10502.6|2
1638545270000|2021-12-03 15:27:50|10515.1|10500.1|10516.1|10501.1|10516.1|10501.1|10514.6|10499.6|1
1638545280000|2021-12-03 15:28:00|10516.6|10501.6|10516.6|10501.6|10516.6|10501.6|10516.6|10501.6|1
1638545290000|2021-12-03 15:28:10|10524|10509|10520.5|10505.5|10524.5|10509.5|10520.5|10505.5|11
1638545300000|2021-12-03 15:28:20|10520|10505|10516|10501|10520|10505|10516|10501|7
1638545310000|2021-12-03 15:28:30|10517.3|10502.3|10516.9|10501.9|10517.9|10502.9|10516.9|10501.9|3
1638545320000|2021-12-03 15:28:40|10516.8|10501.8|10514.9|10499.9|10516.8|10501.8|10514.9|10499.9|1
1638545330000|2021-12-03 15:28:50|10512.9|10497.9|10513.7|10498.7|10513.7|10498.7|10512.9|10497.9|6
1638545340000|2021-12-03 15:29:00|10513.9|10498.9|10513.9|10498.9|10513.9|10498.9|10513.9|10498.9|0
1638545350000|2021-12-03 15:29:10|10514|10499|10514|10499|10514|10499|10514|10499|0
1638545360000|2021-12-03 15:29:20|10515.3|10500.3|10519.4|10504.4|10519.4|10504.4|10515.3|10500.3|9
1638545370000|2021-12-03 15:29:30|10521.2|10506.2|10522.3|10507.3|10522.3|10507.3|10521.2|10506.2|2
1638545380000|2021-12-03 15:29:40|10524.3|10509.3|10525.2|10510.2|10525.2|10510.2|10524.3|10509.3|7
1638545390000|2021-12-03 15:29:50|10525.3|10510.3|10516.4|10501.4|10525.3|10510.3|10516.4|10501.4|11
1638545400000|2021-12-03 15:30:00|10514.4|10499.4|10527.9|10512.9|10528.3|10513.3|10514.4|10499.4|28
1638545410000|2021-12-03 15:30:10|10527.4|10512.4|10528.3|10513.3|10529.9|10514.9|10527.4|10512.4|2
1638545420000|2021-12-03 15:30:20|10529.2|10514.2|10529.3|10514.3|10529.3|10514.3|10529.2|10514.2|2
1638545430000|2021-12-03 15:30:30|10529.7|10514.7|10540.7|10525.7|10540.9|10525.9|10529.7|10514.7|14
1638545440000|2021-12-03 15:30:40|10542|10527|10543.2|10528.2|10546.7|10531.7|10541.9|10526.9|27
1638545450000|2021-12-03 15:30:50|10544.3|10529.3|10544.3|10529.3|10544.3|10529.3|10544.3|10529.3|1
1638545460000|2021-12-03 15:31:00|10544|10529|10533.7|10518.7|10544|10529|10533.7|10518.7|10
1638545470000|2021-12-03 15:31:10|10535.2|10520.2|10534.2|10519.2|10535.2|10520.2|10534.2|10519.2|3
1638545500000|2021-12-03 15:31:40|10531.2|10516.2|10530.7|10515.7|10531.2|10516.2|10530.7|10515.7|3
1638545510000|2021-12-03 15:31:50|10525.7|10510.7|10530.8|10515.8|10530.8|10515.8|10525.7|10510.7|6
1638545520000|2021-12-03 15:32:00|10529.8|10514.8|10529.8|10514.8|10529.8|10514.8|10529.8|10514.8|0
1638545530000|2021-12-03 15:32:10|10530.2|10515.2|10534.2|10519.2|10534.2|10519.2|10530.2|10515.2|2
1638545540000|2021-12-03 15:32:20|10531.2|10516.2|10528.2|10513.2|10531.2|10516.2|10528.2|10513.2|1
1638545550000|2021-12-03 15:32:30|||||||||1
1638545560000|2021-12-03 15:32:40|10530.2|10515.2|10538.6|10523.6|10541.2|10526.2|10530.2|10515.2|23
1638545570000|2021-12-03 15:32:50|10533.7|10518.7|10537.1|10522.1|10537.1|10522.1|10533.7|10518.7|1
1638545580000|2021-12-03 15:33:00|10538.6|10523.6|10533.7|10518.7|10539.6|10524.6|10533.7|10518.7|2
1638545590000|2021-12-03 15:33:10|10533.6|10518.6|10534.1|10519.1|10537.1|10522.1|10533.6|10518.6|3
1638545600000|2021-12-03 15:33:20|10533.9|10518.9|10531.6|10516.6|10533.9|10518.9|10531.1|10516.1|5
1638545610000|2021-12-03 15:33:30|10530.7|10515.7|10530.6|10515.6|10530.7|10515.7|10530.6|10515.6|2
1638545620000|2021-12-03 15:33:40|10527.1|10512.1|10527.1|10512.1|10527.1|10512.1|10527.1|10512.1|0
1638545630000|2021-12-03 15:33:50|||||||||1
1638545640000|2021-12-03 15:34:00|10526.9|10511.9|10522.1|10507.1|10526.9|10511.9|10522.1|10507.1|2
1638545650000|2021-12-03 15:34:10|10522.2|10507.2|10522.2|10507.2|10522.2|10507.2|10522.2|10507.2|0
1638545670000|2021-12-03 15:34:30|10522.1|10507.1|10518.7|10503.7|10522.1|10507.1|10518.7|10503.7|3
1638545680000|2021-12-03 15:34:40|10519.1|10504.1|10519.1|10504.1|10519.1|10504.1|10519.1|10504.1|0
1638545690000|2021-12-03 15:34:50|10518.2|10503.2|10518.1|10503.1|10518.2|10503.2|10518.1|10503.1|1
1638545700000|2021-12-03 15:35:00|10517.9|10502.9|10516.1|10501.1|10517.9|10502.9|10515.6|10500.6|1
1638545710000|2021-12-03 15:35:10|10516.6|10501.6|10516.6|10501.6|10516.6|10501.6|10516.6|10501.6|0
1638545720000|2021-12-03 15:35:20|10517.5|10502.5|10519.1|10504.1|10519.1|10504.1|10517.5|10502.5|0
1638545730000|2021-12-03 15:35:30|10519.6|10504.6|10515.6|10500.6|10520.1|10505.1|10515.6|10500.6|8
1638545740000|2021-12-03 15:35:40|10517.1|10502.1|10519.5|10504.5|10519.5|10504.5|10517.1|10502.1|0
1638545750000|2021-12-03 15:35:50|10519.6|10504.6|10519.1|10504.1|10519.6|10504.6|10519.1|10504.1|135
1638545760000|2021-12-03 15:36:00|10519.6|10504.6|10519.6|10504.6|10519.6|10504.6|10519.6|10504.6|0
1638545770000|2021-12-03 15:36:10|10519.7|10504.7|10520.6|10505.6|10520.6|10505.6|10519.7|10504.7|1
1638545780000|2021-12-03 15:36:20|10519.1|10504.1|10514.1|10499.1|10519.1|10504.1|10513.1|10498.1|9
1638545790000|2021-12-03 15:36:30|10514.6|10499.6|10514.6|10499.6|10514.6|10499.6|10514.6|10499.6|0
1638545800000|2021-12-03 15:36:40|10515.1|10500.1|10515.1|10500.1|10515.1|10500.1|10515.1|10500.1|2
1638545810000|2021-12-03 15:36:50|10515.6|10500.6|10513.6|10498.6|10515.6|10500.6|10513.1|10498.1|2
1638545820000|2021-12-03 15:37:00|10514|10499|10513.1|10498.1|10514.1|10499.1|10513.1|10498.1|3
1638545830000|2021-12-03 15:37:10|10513.6|10498.6|10514.1|10499.1|10514.1|10499.1|10513.6|10498.6|0
1638545850000|2021-12-03 15:37:30|10514.6|10499.6|10514.6|10499.6|10514.6|10499.6|10514.6|10499.6|0
1638545870000|2021-12-03 15:37:50|10515.1|10500.1|10515.1|10500.1|10515.1|10500.1|10515.1|10500.1|2
1638545880000|2021-12-03 15:38:00|10514.6|10499.6|10513.2|10498.2|10514.6|10499.6|10513.2|10498.2|1
1638545890000|2021-12-03 15:38:10|10513.6|10498.6|10505.1|10490.1|10514.6|10499.6|10505.1|10490.1|5
1638545900000|2021-12-03 15:38:20|10505.6|10490.6|10505.7|10490.7|10507.1|10492.1|10504.6|10489.6|2
1638545910000|2021-12-03 15:38:30|10506.2|10491.2|10508.2|10493.2|10508.2|10493.2|10506.2|10491.2|4
1638545920000|2021-12-03 15:38:40|10507.8|10492.8|10504.7|10489.7|10507.8|10492.8|10504.2|10489.2|5
1638545930000|2021-12-03 15:38:50|10504.2|10489.2|10504.2|10489.2|10504.2|10489.2|10504.2|10489.2|1
1638545940000|2021-12-03 15:39:00|10502.2|10487.2|10502.8|10487.8|10502.8|10487.8|10501.8|10486.8|2
1638545950000|2021-12-03 15:39:10|10503.7|10488.7|10505.2|10490.2|10506.2|10491.2|10503.7|10488.7|3
1638545960000|2021-12-03 15:39:20|10505.7|10490.7|10504.7|10489.7|10505.7|10490.7|10504.7|10489.7|1
1638545970000|2021-12-03 15:39:30|10505.2|10490.2|10505.2|10490.2|10505.2|10490.2|10505.2|10490.2|0
1638545980000|2021-12-03 15:39:40|10504.7|10489.7|10504.7|10489.7|10504.7|10489.7|10504.7|10489.7|1
1638545990000|2021-12-03 15:39:50|10505.2|10490.2|10504.7|10489.7|10505.2|10490.2|10504.7|10489.7|1
1638546000000|2021-12-03 15:40:00|10505.2|10490.2|10505.2|10490.2|10505.2|10490.2|10505.2|10490.2|0
1638546010000|2021-12-03 15:40:10|10504.8|10489.8|10506.2|10491.2|10506.2|10491.2|10497.2|10482.2|17
1638546020000|2021-12-03 15:40:20|10505.2|10490.2|10505.2|10490.2|10505.2|10490.2|10504.7|10489.7|0
1638546030000|2021-12-03 15:40:30|10506.2|10491.2|10506.2|10491.2|10506.2|10491.2|10506.2|10491.2|2
1638546040000|2021-12-03 15:40:40|10507.2|10492.2|10506.7|10491.7|10507.2|10492.2|10506.7|10491.7|1
1638546050000|2021-12-03 15:40:50|10507.3|10492.3|10509.2|10494.2|10509.2|10494.2|10507.3|10492.3|0
1638546060000|2021-12-03 15:41:00|10509.3|10494.3|10507.2|10492.2|10509.3|10494.3|10506.8|10491.8|5
1638546070000|2021-12-03 15:41:10|10507.7|10492.7|10509.2|10494.2|10512.2|10497.2|10507.7|10492.7|7
1638546080000|2021-12-03 15:41:20|10509.7|10494.7|10509.2|10494.2|10512.2|10497.2|10508.2|10493.2|2
1638546090000|2021-12-03 15:41:30|10509.7|10494.7|10508.4|10493.4|10509.7|10494.7|10508.4|10493.4|1
1638546100000|2021-12-03 15:41:40|10508.7|10493.7|10508.3|10493.3|10510.1|10495.1|10508.2|10493.2|1
1638546110000|2021-12-03 15:41:50|10508.7|10493.7|10510.2|10495.2|10511.2|10496.2|10508.7|10493.7|2
1638546120000|2021-12-03 15:42:00|10507.2|10492.2|10507.2|10492.2|10507.2|10492.2|10507.2|10492.2|4
1638546130000|2021-12-03 15:42:10|10507.7|10492.7|10505.7|10490.7|10507.7|10492.7|10505.7|10490.7|4
1638546140000|2021-12-03 15:42:20|10506.2|10491.2|10506.2|10491.2|10506.2|10491.2|10506.2|10491.2|0
1638546150000|2021-12-03 15:42:30|10505.8|10490.8|10505.7|10490.7|10506.2|10491.2|10505.7|10490.7|1
1638546160000|2021-12-03 15:42:40|10505.8|10490.8|10495.7|10480.7|10505.8|10490.8|10494.2|10479.2|3
1638546170000|2021-12-03 15:42:50|10494.7|10479.7|10493.2|10478.2|10494.7|10479.7|10493.2|10478.2|3
1638546180000|2021-12-03 15:43:00|10493.7|10478.7|10492.7|10477.7|10493.7|10478.7|10492.7|10477.7|2
1638546190000|2021-12-03 15:43:10|10492.2|10477.2|10497.2|10482.2|10497.2|10482.2|10489.2|10474.2|6
1638546200000|2021-12-03 15:43:20|10496.8|10481.8|10493.7|10478.7|10496.8|10481.8|10493.7|10478.7|1
1638546210000|2021-12-03 15:43:30|10494.6|10479.6|10492.7|10477.7|10494.7|10479.7|10492.7|10477.7|1
1638546220000|2021-12-03 15:43:40|10493.2|10478.2|10490.6|10475.6|10493.7|10478.7|10490.6|10475.6|2
1638546230000|2021-12-03 15:43:50|10489.2|10474.2|10489.7|10474.7|10489.7|10474.7|10489.2|10474.2|1
1638546240000|2021-12-03 15:44:00|10489.3|10474.3|10489.2|10474.2|10489.3|10474.3|10488.7|10473.7|1
1638546250000|2021-12-03 15:44:10|10491|10476|10489.7|10474.7|10491.3|10476.3|10489.3|10474.3|4
1638546260000|2021-12-03 15:44:20|10486.7|10471.7|10485.8|10470.8|10486.7|10471.7|10485.8|10470.8|6
1638546270000|2021-12-03 15:44:30|||||||||8
1638546290000|2021-12-03 15:44:50|10486.7|10471.7|10486.8|10471.8|10486.8|10471.8|10486.7|10471.7|2
1638546300000|2021-12-03 15:45:00|10486.3|10471.3|10474.1|10459.1|10486.3|10471.3|10474.1|10459.1|35
1638546310000|2021-12-03 15:45:10|10473.8|10458.8|10470.3|10455.3|10473.8|10458.8|10470.3|10455.3|15
1638546320000|2021-12-03 15:45:20|||||||||1
1638546340000|2021-12-03 15:45:40|||||||||1
1638546350000|2021-12-03 15:45:50|10469.3|10454.3|10466.7|10451.7|10469.3|10454.3|10466.7|10451.7|3
1638546370000|2021-12-03 15:46:10|||||||||4
1638546390000|2021-12-03 15:46:30|10466.4|10451.4|10463.7|10448.7|10466.4|10451.4|10462.8|10447.8|12
1638546420000|2021-12-03 15:47:00|10466.2|10451.2|10467.7|10452.7|10468.4|10453.4|10465|10450|14
1638546430000|2021-12-03 15:47:10|10467.4|10452.4|10464.7|10449.7|10467.4|10452.4|10464.7|10449.7|8
1638546440000|2021-12-03 15:47:20|10464.2|10449.2|10464.7|10449.7|10464.7|10449.7|10464.2|10449.2|2
1638546450000|2021-12-03 15:47:30|10465.1|10450.1|10465.2|10450.2|10466.4|10451.4|10465.1|10450.1|1
1638546460000|2021-12-03 15:47:40|10465.7|10450.7|10465.2|10450.2|10465.7|10450.7|10465.2|10450.2|0
1638546470000|2021-12-03 15:47:50|10465.7|10450.7|10465.2|10450.2|10465.7|10450.7|10465.2|10450.2|0
1638546480000|2021-12-03 15:48:00|10463.2|10448.2|10463.2|10448.2|10463.2|10448.2|10463.2|10448.2|3
1638546500000|2021-12-03 15:48:20|10463.7|10448.7|10463.7|10448.7|10463.7|10448.7|10463.7|10448.7|4
1638546510000|2021-12-03 15:48:30|10463.2|10448.2|10463.2|10448.2|10463.2|10448.2|10463.2|10448.2|4
1638546520000|2021-12-03 15:48:40|||||||||5
1638546530000|2021-12-03 15:48:50|10461.4|10446.4|10461.2|10446.2|10461.4|10446.4|10461.2|10446.2|4
1638546540000|2021-12-03 15:49:00|10460.7|10445.7|10461.2|10446.2|10461.2|10446.2|10460.7|10445.7|1
1638546550000|2021-12-03 15:49:10|||||||||2
1638546560000|2021-12-03 15:49:20|10459.9|10444.9|10454.7|10439.7|10460.2|10445.2|10454.7|10439.7|2
1638546570000|2021-12-03 15:49:30|10454.8|10439.8|10454.8|10439.8|10454.8|10439.8|10454.8|10439.8|1
1638546610000|2021-12-03 15:50:10|10454.6|10439.6|10454.2|10439.2|10455.2|10440.2|10453.2|10438.2|4
1638546620000|2021-12-03 15:50:20|10453.7|10438.7|10453.7|10438.7|10453.7|10438.7|10453.7|10438.7|2
1638546630000|2021-12-03 15:50:30|10454.2|10439.2|10455.8|10440.8|10455.8|10440.8|10453.7|10438.7|8
1638546650000|2021-12-03 15:50:50|10455.4|10440.4|10456.3|10441.3|10456.3|10441.3|10455.3|10440.3|6
1638546660000|2021-12-03 15:51:00|10456.4|10441.4|10458.4|10443.4|10458.4|10443.4|10456.4|10441.4|15
1638546670000|2021-12-03 15:51:10|10459.3|10444.3|10459.3|10444.3|10459.3|10444.3|10459.3|10444.3|1
1638546680000|2021-12-03 15:51:20|||||||||1
1638546690000|2021-12-03 15:51:30|10459.2|10444.2|10459.2|10444.2|10459.2|10444.2|10459.2|10444.2|2
1638546700000|2021-12-03 15:51:40|10460.2|10445.2|10460.2|10445.2|10460.2|10445.2|10460.2|10445.2|1
1638546710000|2021-12-03 15:51:50|||||||||4
1638546720000|2021-12-03 15:52:00|10460.7|10445.7|10460.7|10445.7|10460.7|10445.7|10460.2|10445.2|6
1638546730000|2021-12-03 15:52:10|10460.3|10445.3|10461.8|10446.8|10464.3|10449.3|10460.3|10445.3|10
1638546750000|2021-12-03 15:52:30|10465.3|10450.3|10465.7|10450.7|10465.7|10450.7|10465.3|10450.3|15
1638546760000|2021-12-03 15:52:40|10465.8|10450.8|10468.2|10453.2|10468.3|10453.3|10465.8|10450.8|2
1638546770000|2021-12-03 15:52:50|10467.8|10452.8|10465.8|10450.8|10468.3|10453.3|10465.8|10450.8|3
1638546780000|2021-12-03 15:53:00|10464.3|10449.3|10463.9|10448.9|10464.3|10449.3|10462.3|10447.3|13
1638546790000|2021-12-03 15:53:10|10463.4|10448.4|10463.4|10448.4|10463.4|10448.4|10463.4|10448.4|1
1638546810000|2021-12-03 15:53:30|10463.3|10448.3|10463.3|10448.3|10463.3|10448.3|10463.3|10448.3|0
1638546840000|2021-12-03 15:54:00|10470.5|10455.5|10473|10458|10473.4|10458.4|10470.5|10455.5|23
1638546850000|2021-12-03 15:54:10|10473.4|10458.4|10473.9|10458.9|10476|10461|10473.4|10458.4|1
1638546860000|2021-12-03 15:54:20|||||||||1
1638546870000|2021-12-03 15:54:30|10473.4|10458.4|10473.4|10458.4|10473.4|10458.4|10473.4|10458.4|0
1638546880000|2021-12-03 15:54:40|10473.5|10458.5|10473.5|10458.5|10473.5|10458.5|10473.5|10458.5|0
1638546890000|2021-12-03 15:54:50|||||||||1
1638546900000|2021-12-03 15:55:00|10473.9|10458.9|10468.8|10453.8|10473.9|10458.9|10468.8|10453.8|14
1638546910000|2021-12-03 15:55:10|10468.6|10453.6|10468.6|10453.6|10468.6|10453.6|10468.6|10453.6|0
1638546940000|2021-12-03 15:55:40|10469|10454|10468.6|10453.6|10469|10454|10468.6|10453.6|1
1638546950000|2021-12-03 15:55:50|10469.1|10454.1|10470.1|10455.1|10470.1|10455.1|10467.6|10452.6|9
1638546960000|2021-12-03 15:56:00|10469.2|10454.2|10469|10454|10469.2|10454.2|10469|10454|0
1638546970000|2021-12-03 15:56:10|10468.6|10453.6|10468.6|10453.6|10468.6|10453.6|10468.6|10453.6|3
1638546980000|2021-12-03 15:56:20|10469|10454|10468.6|10453.6|10469|10454|10468.6|10453.6|1
1638546990000|2021-12-03 15:56:30|10469|10454|10468.1|10453.1|10469|10454|10468.1|10453.1|0
1638547000000|2021-12-03 15:56:40|10468.5|10453.5|10468|10453|10468.6|10453.6|10468|10453|4
1638547020000|2021-12-03 15:57:00|10469|10454|10469.4|10454.4|10469.4|10454.4|10468.9|10453.9|10
1638547040000|2021-12-03 15:57:20|10468.5|10453.5|10468|10453|10468.5|10453.5|10468|10453|3
1638547050000|2021-12-03 15:57:30|10468.5|10453.5|10468.5|10453.5|10468.5|10453.5|10468|10453|1
1638547060000|2021-12-03 15:57:40|10468.4|10453.4|10469|10454|10469.4|10454.4|10468|10453|6
1638547070000|2021-12-03 15:57:50|10468|10453|10468.5|10453.5|10468.5|10453.5|10468|10453|1
1638547080000|2021-12-03 15:58:00|10468.1|10453.1|10468.1|10453.1|10468.1|10453.1|10468.1|10453.1|2
1638547090000|2021-12-03 15:58:10|10469.5|10454.5|10482.4|10467.4|10482.6|10467.6|10469.5|10454.5|14
1638547100000|2021-12-03 15:58:20|10484.4|10469.4|10484.4|10469.4|10484.4|10469.4|10484.4|10469.4|0
1638547120000|2021-12-03 15:58:40|10485.4|10470.4|10484.4|10469.4|10485.4|10470.4|10483.9|10468.9|7
1638547130000|2021-12-03 15:58:50|||||||||1
1638547140000|2021-12-03 15:59:00|10483.9|10468.9|10480.9|10465.9|10483.9|10468.9|10480.4|10465.4|4
1638547190000|2021-12-03 15:59:50|10479.4|10464.4|10479.4|10464.4|10479.4|10464.4|10479.4|10464.4|1
1638547200000|2021-12-03 16:00:00|10479|10464|10481.4|10466.4|10481.4|10466.4|10478.9|10463.9|9
1638547210000|2021-12-03 16:00:10|10481.9|10466.9|10488.9|10473.9|10488.9|10473.9|10481.9|10466.9|6
1638547230000|2021-12-03 16:00:30|10489|10474|10489.9|10474.9|10489.9|10474.9|10489|10474|4
1638547240000|2021-12-03 16:00:40|10488.4|10473.4|10488.4|10473.4|10488.4|10473.4|10488.4|10473.4|1
1638547250000|2021-12-03 16:00:50|10486.9|10471.9|10481.5|10466.5|10486.9|10471.9|10481.5|10466.5|13
1638547260000|2021-12-03 16:01:00|10481.4|10466.4|10481.4|10466.4|10481.4|10466.4|10481.4|10466.4|1
1638547290000|2021-12-03 16:01:30|||||||||1
1638547300000|2021-12-03 16:01:40|10481|10466|10481|10466|10481|10466|10481|10466|2
1638547310000|2021-12-03 16:01:50|||||||||1
1638547320000|2021-12-03 16:02:00|10485.8|10470.8|10485.5|10470.5|10488.2|10473.2|10485.5|10470.5|6
1638547330000|2021-12-03 16:02:10|10485.7|10470.7|10495|10470|10497.5|10473|10485.7|10470|8
1638547350000|2021-12-03 16:02:30|10492.4|10477.4|10495.4|10480.4|10495.4|10480.4|10492.4|10477.4|0
1638547360000|2021-12-03 16:02:40|10494.9|10479.9|10494.9|10479.9|10494.9|10479.9|10494.9|10479.9|0
1638547390000|2021-12-03 16:03:10|10494.8|10479.8|10494.8|10479.8|10494.8|10479.8|10494.8|10479.8|0
1638547400000|2021-12-03 16:03:20|||||||||1
1638547420000|2021-12-03 16:03:40|10506.3|10481.3|10506.3|10481.3|10506.3|10481.3|10506.3|10481.3|18
1638547430000|2021-12-03 16:03:50|10505.9|10480.9|10500.5|10485.5|10505.9|10485.5|10500.4|10479.5|1
1638547440000|2021-12-03 16:04:00|10515.3|10477.8|10514|10499|10515.5|10499|10511.7|10477.8|7
1638547450000|2021-12-03 16:04:10|10515|10500|10515|10500|10515|10500|10514.5|10499.5|0
1638547460000|2021-12-03 16:04:20|10511.5|10496.5|10511.5|10496.5|10511.5|10496.5|10511.5|10496.5|4
1638547470000|2021-12-03 16:04:30|10515.6|10490.6|10515.6|10490.6|10515.6|10490.6|10515.6|10490.6|3
1638547480000|2021-12-03 16:04:40|10515.5|10490.5|10515.5|10490.5|10515.5|10490.5|10515.5|10490.5|0
1638547500000|2021-12-03 16:05:00|10512.3|10497.3|10508.6|10493.6|10512.3|10497.3|10508.6|10493.6|1
1638547510000|2021-12-03 16:05:10|10505.6|10490.6|10505.6|10490.6|10506|10491|10505.6|10490.6|6
1638547520000|2021-12-03 16:05:20|10506|10491|10506.1|10491.1|10506.1|10491.1|10506|10491|0
1638547540000|2021-12-03 16:05:40|10505.6|10490.6|10500.5|10485.5|10507.5|10490.6|10500.5|10482|6
1638547550000|2021-12-03 16:05:50|10500.4|10485.4|10504.5|10479.5|10504.5|10485.4|10500.4|10479.5|2
1638547560000|2021-12-03 16:06:00|10504.6|10479.6|10503.6|10478.6|10504.6|10486.5|10500.5|10478|10
1638547570000|2021-12-03 16:06:10|10503|10478|10503.6|10478.6|10503.6|10478.6|10503|10478|1
1638547600000|2021-12-03 16:06:40|10504.5|10479.5|10501.6|10486.6|10504.6|10487|10500.5|10479.5|1
1638547610000|2021-12-03 16:06:50|10501.5|10486.5|10490.6|10475.6|10501.5|10486.5|10490.6|10475.6|6
1638547620000|2021-12-03 16:07:00|10490.5|10475.5|10484|10469|10490.5|10475.5|10484|10469|4
1638547630000|2021-12-03 16:07:10|10483.5|10468.5|10480.7|10465.7|10483.5|10468.5|10480.7|10465.7|3
1638547640000|2021-12-03 16:07:20|10480.5|10465.5|10480.5|10465.5|10480.5|10465.5|10480.5|10465.5|1
1638547650000|2021-12-03 16:07:30|10480|10465|10479.9|10464.9|10480|10465|10479.5|10464.5|1
1638547660000|2021-12-03 16:07:40|10480|10465|10480|10465|10480|10465|10480|10465|1
1638547670000|2021-12-03 16:07:50|10476.5|10461.5|10477|10462|10477.1|10462.1|10476.1|10461.1|9
1638547680000|2021-12-03 16:08:00|10477.1|10462.1|10473.6|10458.6|10477.1|10462.1|10473.6|10458.6|3
1638547690000|2021-12-03 16:08:10|10474.5|10459.5|10472|10457|10474.6|10459.6|10472|10457|3
1638547710000|2021-12-03 16:08:30|10472.6|10457.6|10477|10462|10477|10462|10472.6|10457.6|2
1638547730000|2021-12-03 16:08:50|10476.5|10461.5|10476.5|10461.5|10476.5|10461.5|10476.5|10461.5|1
1638547740000|2021-12-03 16:09:00|10475.2|10460.2|10475|10460|10475.2|10460.2|10475|10460|0
1638547750000|2021-12-03 16:09:10|||||||||2
1638547770000|2021-12-03 16:09:30|10475.5|10460.5|10475.5|10460.5|10475.5|10460.5|10475.5|10460.5|7
1638547780000|2021-12-03 16:09:40|10475.2|10460.2|10472|10457|10475.2|10460.2|10472|10457|6
1638547800000|2021-12-03 16:10:00|||||||||2
1638547810000|2021-12-03 16:10:10|10474|10459|10472.5|10457.5|10474.5|10459.5|10472|10457|16
1638547820000|2021-12-03 16:10:20|10472.1|10457.1|10467.5|10452.5|10472.1|10457.1|10467.5|10452.5|32
1638547830000|2021-12-03 16:10:30|10467.6|10452.6|10469.1|10454.1|10469.1|10454.1|10467.6|10452.6|0
1638547840000|2021-12-03 16:10:40|10468|10453|10468|10453|10468|10453|10468|10453|0
1638547860000|2021-12-03 16:11:00|10468.5|10453.5|10468|10453|10469.5|10454.5|10466|10451|14
1638547870000|2021-12-03 16:11:10|10468.5|10453.5|10467.2|10452.2|10468.5|10453.5|10467.2|10452.2|0
1638547890000|2021-12-03 16:11:30|10467|10452|10467|10452|10467|10452|10467|10452|2
1638547910000|2021-12-03 16:11:50|10468.6|10453.6|10468.6|10453.6|10468.6|10453.6|10468.6|10453.6|5
1638547920000|2021-12-03 16:12:00|10468.5|10453.5|10459.6|10444.6|10468.5|10453.5|10456.6|10441.6|11
1638547930000|2021-12-03 16:12:10|10458.2|10443.2|10458|10443|10458.2|10443.2|10454.6|10439.6|16
1638547940000|2021-12-03 16:12:20|||||||||2
1638547950000|2021-12-03 16:12:30|10457.1|10442.1|10469.6|10454.6|10471.9|10456.9|10457|10442|17
1638547970000|2021-12-03 16:12:50|10469.5|10454.5|10470|10455|10470|10455|10469.5|10454.5|4
1638547980000|2021-12-03 16:13:00|10469|10454|10469|10454|10469|10454|10469|10454|0
1638547990000|2021-12-03 16:13:10|10464.5|10449.5|10460.5|10445.5|10464.5|10449.5|10460.5|10445.5|16
1638548000000|2021-12-03 16:13:20|10461.5|10446.5|10461|10446|10461.5|10446.5|10461|10446|2
1638548040000|2021-12-03 16:14:00|10462|10447|10462|10447|10462|10447|10462|10447|6
1638548050000|2021-12-03 16:14:10|10461.6|10446.6|10461.5|10446.5|10461.6|10446.6|10461.5|10446.5|0
1638548070000|2021-12-03 16:14:30|10461.1|10446.1|10461.1|10446.1|10461.1|10446.1|10461.1|10446.1|0
1638548080000|2021-12-03 16:14:40|10461|10446|10461|10446|10461|10446|10461|10446|0
1638548090000|2021-12-03 16:14:50|10459.5|10444.5|10459.5|10444.5|10459.5|10444.5|10459.5|10444.5|3
1638548100000|2021-12-03 16:15:00|10459.6|10444.6|10459.6|10444.6|10459.6|10444.6|10459.6|10444.6|0
1638548120000|2021-12-03 16:15:20|||||||||1
1638548150000|2021-12-03 16:15:50|10459.7|10444.7|10463.1|10448.1|10463.1|10448.1|10459.7|10444.7|7
1638548160000|2021-12-03 16:16:00|10462.7|10447.7|10462.7|10447.7|10462.7|10447.7|10462.7|10447.7|0
1638548170000|2021-12-03 16:16:10|10462.6|10447.6|10459.6|10444.6|10462.6|10447.6|10459.6|10444.6|3
1638548180000|2021-12-03 16:16:20|10461.1|10446.1|10461.1|10446.1|10461.1|10446.1|10461.1|10446.1|0
1638548190000|2021-12-03 16:16:30|10460.1|10445.1|10458.8|10443.8|10460.1|10445.1|10458.8|10443.8|1
1638548200000|2021-12-03 16:16:40|10458.6|10443.6|10458.6|10443.6|10458.6|10443.6|10458.6|10443.6|0
1638548210000|2021-12-03 16:16:50|||||||||1
1638548220000|2021-12-03 16:17:00|10457.6|10442.6|10457.6|10442.6|10457.6|10442.6|10457.6|10442.6|3
1638548230000|2021-12-03 16:17:10|10458.1|10443.1|10450.7|10435.7|10458.1|10443.1|10448.6|10433.6|37
1638548240000|2021-12-03 16:17:20|10451.1|10436.1|10450.1|10435.1|10451.1|10436.1|10450.1|10435.1|0
1638548250000|2021-12-03 16:17:30|10448.6|10433.6|10447.6|10432.6|10448.6|10433.6|10447.6|10432.6|0
1638548280000|2021-12-03 16:18:00|10448.1|10433.1|10448.1|10433.1|10448.1|10433.1|10448.1|10433.1|0
1638548290000|2021-12-03 16:18:10|||||||||1
1638548300000|2021-12-03 16:18:20|10450.7|10435.7|10450.1|10435.1|10450.7|10435.7|10449.6|10434.6|14
1638548310000|2021-12-03 16:18:30|10449.6|10434.6|10449.6|10434.6|10449.6|10434.6|10449.6|10434.6|0
1638548320000|2021-12-03 16:18:40|10450.6|10435.6|10462.8|10447.8|10475.9|10457.2|10450.1|10435.1|31
1638548340000|2021-12-03 16:19:00|10462.7|10447.7|10462.7|10447.7|10462.7|10447.7|10462.7|10447.7|2
1638548350000|2021-12-03 16:19:10|10462.2|10447.2|10462.2|10447.2|10462.2|10447.2|10462.2|10447.2|0
1638548390000|2021-12-03 16:19:50|10463.1|10448.1|10463.1|10448.1|10463.1|10448.1|10462.7|10447.7|0
1638548400000|2021-12-03 16:20:00|10459.5|10444.5|10459.6|10444.6|10459.6|10444.6|10459.5|10444.5|5
1638548410000|2021-12-03 16:20:10|10455.6|10440.6|10453.6|10438.6|10455.6|10440.6|10453.1|10438.1|4
1638548420000|2021-12-03 16:20:20|10450.2|10435.2|10452.7|10437.7|10452.7|10437.7|10450.2|10435.2|26
1638548440000|2021-12-03 16:20:40|10452.6|10437.6|10452.6|10437.6|10452.6|10437.6|10452.6|10437.6|0
1638548450000|2021-12-03 16:20:50|10452.2|10437.2|10451.2|10436.2|10452.2|10437.2|10451.2|10436.2|1
1638548460000|2021-12-03 16:21:00|10451.1|10436.1|10448.6|10433.6|10451.1|10436.1|10448.6|10433.6|2
1638548470000|2021-12-03 16:21:10|10449.6|10434.6|10458.6|10443.6|10458.6|10443.6|10449.6|10434.6|13
1638548480000|2021-12-03 16:21:20|10458.1|10443.1|10459.2|10444.2|10459.2|10444.2|10458.1|10443.1|0
1638548490000|2021-12-03 16:21:30|10459.7|10444.7|10459.7|10444.7|10459.7|10444.7|10459.7|10444.7|1
1638548500000|2021-12-03 16:21:40|||||||||1
1638548520000|2021-12-03 16:22:00|10459.4|10444.4|10456.3|10441.3|10459.4|10444.4|10456.3|10441.3|1
1638548530000|2021-12-03 16:22:10|10456.2|10441.2|10455.7|10440.7|10456.2|10441.2|10455.7|10440.7|0
1638548550000|2021-12-03 16:22:30|||||||||3
1638548560000|2021-12-03 16:22:40|10456.2|10441.2|10455.7|10440.7|10456.2|10441.2|10455.7|10440.7|1
1638548600000|2021-12-03 16:23:20|10455.8|10440.8|10452.7|10437.7|10455.8|10440.8|10452.7|10437.7|2
1638548610000|2021-12-03 16:23:30|10452.8|10437.8|10452.8|10437.8|10452.8|10437.8|10452.8|10437.8|0
1638548620000|2021-12-03 16:23:40|10453.7|10438.7|10454.7|10439.7|10457.2|10442.2|10453.7|10438.7|2
1638548630000|2021-12-03 16:23:50|10455.2|10440.2|10454.3|10439.3|10455.2|10440.2|10454.3|10439.3|1
1638548640000|2021-12-03 16:24:00|10454.2|10439.2|10450.7|10435.7|10454.2|10439.2|10450.7|10435.7|1
1638548650000|2021-12-03 16:24:10|10448.2|10433.2|10449.2|10434.2|10449.2|10434.2|10447.8|10432.8|3
1638548660000|2021-12-03 16:24:20|10448.8|10433.8|10449.2|10434.2|10449.2|10434.2|10448.7|10433.7|1
1638548670000|2021-12-03 16:24:30|10448.7|10433.7|10449.2|10434.2|10449.2|10434.2|10448.7|10433.7|2
1638548690000|2021-12-03 16:24:50|10448.8|10433.8|10448.8|10433.8|10448.8|10433.8|10448.8|10433.8|0
1638548700000|2021-12-03 16:25:00|10448.7|10433.7|10447.7|10432.7|10448.7|10433.7|10447.7|10432.7|2
1638548710000|2021-12-03 16:25:10|10448.2|10433.2|10447.7|10432.7|10448.2|10433.2|10447.7|10432.7|1
1638548720000|2021-12-03 16:25:20|10448.6|10433.6|10448.2|10433.2|10448.7|10433.7|10448.2|10433.2|0
1638548730000|2021-12-03 16:25:30|10449.2|10434.2|10449.2|10434.2|10449.2|10434.2|10449.2|10434.2|0
1638548740000|2021-12-03 16:25:40|10448.3|10433.3|10448.3|10433.3|10448.3|10433.3|10448.3|10433.3|1
1638548750000|2021-12-03 16:25:50|10448.7|10433.7|10449.1|10434.1|10449.1|10434.1|10448.2|10433.2|0
1638548760000|2021-12-03 16:26:00|10449.3|10434.3|10444.7|10429.7|10449.3|10434.3|10444.7|10429.7|3
1638548770000|2021-12-03 16:26:10|10445.2|10430.2|10445.3|10430.3|10445.3|10430.3|10445.2|10430.2|0
1638548780000|2021-12-03 16:26:20|10444.8|10429.8|10433.7|10418.7|10444.8|10429.8|10432.7|10417.7|6
1638548790000|2021-12-03 16:26:30|10433.3|10418.3|10433.2|10418.2|10433.3|10418.3|10433.2|10418.2|0
1638548800000|2021-12-03 16:26:40|10432.8|10417.8|10432.7|10417.7|10432.8|10417.8|10432.7|10417.7|0
1638548810000|2021-12-03 16:26:50|10442.2|10427.2|10442.2|10427.2|10442.2|10427.2|10441.7|10426.7|21
1638548840000|2021-12-03 16:27:20|10442.7|10427.7|10441.8|10426.8|10442.7|10427.7|10441.8|10426.8|1
1638548850000|2021-12-03 16:27:30|10441.7|10426.7|10441.7|10426.7|10441.7|10426.7|10441.7|10426.7|2
1638548880000|2021-12-03 16:28:00|10442.2|10427.2|10441.7|10426.7|10442.2|10427.2|10441.7|10426.7|10
1638548890000|2021-12-03 16:28:10|10441.2|10426.2|10441.2|10426.2|10441.2|10426.2|10441.2|10426.2|2
1638548900000|2021-12-03 16:28:20|10439.9|10424.9|10437.2|10422.2|10439.9|10424.9|10436.7|10421.7|12
1638548910000|2021-12-03 16:28:30|10437.3|10422.3|10436.2|10421.2|10437.7|10422.7|10436.2|10421.2|1
1638548920000|2021-12-03 16:28:40|10436.3|10421.3|10436.3|10421.3|10436.3|10421.3|10436.3|10421.3|2
1638548930000|2021-12-03 16:28:50|10436.8|10421.8|10437.2|10422.2|10437.2|10422.2|10436.8|10421.8|1
1638548940000|2021-12-03 16:29:00|10437.3|10422.3|10437.3|10422.3|10437.3|10422.3|10437.3|10422.3|0
1638548990000|2021-12-03 16:29:50|10437.2|10422.2|10437.2|10422.2|10437.2|10422.2|10437.2|10422.2|1
1638549000000|2021-12-03 16:30:00|10437.3|10422.3|10436.2|10421.2|10437.3|10422.3|10436.2|10421.2|0
1638549010000|2021-12-03 16:30:10|10436.7|10421.7|10439.8|10424.8|10439.8|10424.8|10436.7|10421.7|12
1638549020000|2021-12-03 16:30:20|10439.3|10424.3|10439.2|10424.2|10439.3|10424.3|10439.2|10424.2|4
1638549030000|2021-12-03 16:30:30|10439.7|10424.7|10447.3|10432.3|10447.6|10432.6|10439.7|10424.7|8
1638549040000|2021-12-03 16:30:40|10447.2|10432.2|10436.2|10421.2|10447.2|10432.2|10435.7|10420.7|5
1638549050000|2021-12-03 16:30:50|10436.7|10421.7|10436.7|10421.7|10436.7|10421.7|10436.7|10421.7|0
1638549060000|2021-12-03 16:31:00|10437.2|10422.2|10437.2|10422.2|10437.2|10422.2|10437.2|10422.2|1
1638549090000|2021-12-03 16:31:30|10437.3|10422.3|10437.2|10422.2|10437.3|10422.3|10437.2|10422.2|4
1638549110000|2021-12-03 16:31:50|10436.8|10421.8|10436.7|10421.7|10436.8|10421.8|10436.7|10421.7|4
1638549120000|2021-12-03 16:32:00|10436.6|10421.6|10431.8|10416.8|10436.6|10421.6|10431.8|10416.8|2
1638549140000|2021-12-03 16:32:20|10432.2|10417.2|10432.2|10417.2|10432.2|10417.2|10432.2|10417.2|8
1638549150000|2021-12-03 16:32:30|10436.6|10421.6|10436.6|10421.6|10437.6|10422.6|10435.7|10420.7|20
1638549160000|2021-12-03 16:32:40|10436.1|10421.1|10431.6|10416.6|10436.1|10421.1|10431.6|10416.6|0
1638549170000|2021-12-03 16:32:50|10431.2|10416.2|10437.5|10422.5|10437.5|10422.5|10431.1|10416.1|7
1638549180000|2021-12-03 16:33:00|10437.6|10422.6|10435.1|10420.1|10437.6|10422.6|10435.1|10420.1|0
1638549190000|2021-12-03 16:33:10|10436.9|10421.9|10437.2|10422.2|10437.2|10422.2|10436.9|10421.9|0
1638549220000|2021-12-03 16:33:40|10437.1|10422.1|10437.1|10422.1|10437.1|10422.1|10437.1|10422.1|0
1638549240000|2021-12-03 16:34:00|10437.6|10422.6|10437.2|10422.2|10437.6|10422.6|10437.2|10422.2|1
1638549250000|2021-12-03 16:34:10|10437|10422|10439.6|10424.6|10442.1|10427.1|10437|10422|11
1638549260000|2021-12-03 16:34:20|10438.5|10423.5|10439.1|10424.1|10439.1|10424.1|10438.5|10423.5|1
1638549280000|2021-12-03 16:34:40|10438.6|10423.6|10437.5|10422.5|10438.6|10423.6|10437.5|10422.5|3
1638549290000|2021-12-03 16:34:50|10435.6|10420.6|10437.6|10422.6|10437.6|10422.6|10435.6|10420.6|2
1638549300000|2021-12-03 16:35:00|10437.5|10422.5|10437.5|10422.5|10437.5|10422.5|10437.5|10422.5|0
1638549310000|2021-12-03 16:35:10|10436.6|10421.6|10436.1|10421.1|10436.6|10421.6|10436.1|10421.1|1
1638549320000|2021-12-03 16:35:20|10435.7|10420.7|10435.7|10420.7|10436.1|10421.1|10435.7|10420.7|4
1638549330000|2021-12-03 16:35:30|10435.6|10420.6|10435.6|10420.6|10435.6|10420.6|10435.6|10420.6|0
1638549360000|2021-12-03 16:36:00|10435.7|10420.7|10433.6|10418.6|10436.1|10421.1|10433.6|10418.6|4
1638549370000|2021-12-03 16:36:10|10433.5|10418.5|10433.5|10418.5|10433.5|10418.5|10433.5|10418.5|0
1638549380000|2021-12-03 16:36:20|10433.6|10418.6|10433.6|10418.6|10433.6|10418.6|10433.6|10418.6|3
1638549390000|2021-12-03 16:36:30|||||||||2
1638549410000|2021-12-03 16:36:50|10434.5|10419.5|10436.2|10421.2|10436.2|10421.2|10434.2|10419.2|8
1638549420000|2021-12-03 16:37:00|10438.2|10423.2|10439.1|10424.1|10439.1|10424.1|10437.7|10422.7|8
1638549430000|2021-12-03 16:37:10|10439.6|10424.6|10435.6|10420.6|10439.6|10424.6|10435.6|10420.6|1
1638549440000|2021-12-03 16:37:20|10435.1|10420.1|10435.1|10420.1|10435.1|10420.1|10435.1|10420.1|0
1638549450000|2021-12-03 16:37:30|10434.6|10419.6|10434.6|10419.6|10434.6|10419.6|10434.6|10419.6|0
1638549480000|2021-12-03 16:38:00|10434.7|10419.7|10437.2|10422.2|10437.7|10422.7|10434.7|10419.7|11
1638549510000|2021-12-03 16:38:30|10435.2|10420.2|10434.1|10419.1|10436.9|10421.9|10434.1|10419.1|4
1638549520000|2021-12-03 16:38:40|10434.7|10419.7|10432.2|10417.2|10434.7|10419.7|10432.2|10417.2|9
1638549530000|2021-12-03 16:38:50|||||||||3
1638549570000|2021-12-03 16:39:30|||||||||1
1638549600000|2021-12-03 16:40:00|10435.7|10420.7|10434.2|10419.2|10436.2|10421.2|10434.2|10419.2|5
1638549610000|2021-12-03 16:40:10|10432.7|10417.7|10432.7|10417.7|10432.7|10417.7|10432.7|10417.7|0
1638549620000|2021-12-03 16:40:20|10432.2|10417.2|10432.2|10417.2|10432.2|10417.2|10432.2|10417.2|0
1638549630000|2021-12-03 16:40:30|||||||||1
1638549660000|2021-12-03 16:41:00|10432.6|10417.6|10432.7|10417.7|10435.1|10420.1|10432.2|10417.2|9
1638549670000|2021-12-03 16:41:10|10432.2|10417.2|10432.2|10417.2|10432.2|10417.2|10432.2|10417.2|3
1638549700000|2021-12-03 16:41:40|10432.6|10417.6|10432.6|10417.6|10432.6|10417.6|10432.6|10417.6|3
1638549720000|2021-12-03 16:42:00|10431.7|10416.7|10431.6|10416.6|10431.7|10416.7|10431.6|10416.6|2
1638549730000|2021-12-03 16:42:10|10434.6|10419.6|10432.7|10417.7|10434.6|10419.6|10432.7|10417.7|1
1638549750000|2021-12-03 16:42:30|10431.7|10416.7|10431.7|10416.7|10431.7|10416.7|10431.7|10416.7|1
1638549780000|2021-12-03 16:43:00|10432.2|10417.2|10432.2|10417.2|10432.2|10417.2|10432.2|10417.2|0
1638549790000|2021-12-03 16:43:10|||||||||2
1638549810000|2021-12-03 16:43:30|10431.7|10416.7|10431.7|10416.7|10431.7|10416.7|10431.7|10416.7|0
1638549820000|2021-12-03 16:43:40|10432.1|10417.1|10431.2|10416.2|10432.1|10417.1|10431.2|10416.2|1
1638549830000|2021-12-03 16:43:50|10430.7|10415.7|10430.7|10415.7|10430.7|10415.7|10430.7|10415.7|9
1638549840000|2021-12-03 16:44:00|10430.8|10415.8|10429.3|10414.3|10430.8|10415.8|10428.8|10413.8|2
1638549850000|2021-12-03 16:44:10|10431|10416|10429.8|10414.8|10431|10416|10429.3|10414.3|7
1638549860000|2021-12-03 16:44:20|10429.3|10414.3|10429.3|10414.3|10429.3|10414.3|10429.3|10414.3|0
1638549870000|2021-12-03 16:44:30|10429.8|10414.8|10429.8|10414.8|10429.8|10414.8|10429.8|10414.8|1
1638549880000|2021-12-03 16:44:40|10429.3|10414.3|10427.8|10412.8|10429.3|10414.3|10427.8|10412.8|8
1638549890000|2021-12-03 16:44:50|10428.3|10413.3|10429.7|10414.7|10430.2|10415.2|10427.8|10412.8|3
1638549900000|2021-12-03 16:45:00|10429.3|10414.3|10429.3|10414.3|10429.3|10414.3|10429.3|10414.3|0
1638549910000|2021-12-03 16:45:10|10428.8|10413.8|10428.8|10413.8|10428.8|10413.8|10428.8|10413.8|1
1638549920000|2021-12-03 16:45:20|10428.3|10413.3|10427.8|10412.8|10428.3|10413.3|10427.8|10412.8|6
1638549930000|2021-12-03 16:45:30|10426.4|10411.4|10426.2|10411.2|10426.4|10411.4|10426.2|10411.2|4
1638549940000|2021-12-03 16:45:40|10424.7|10409.7|10424.7|10409.7|10424.7|10409.7|10424.7|10409.7|2
1638549950000|2021-12-03 16:45:50|10425.1|10410.1|10424.7|10409.7|10425.3|10410.3|10424.7|10409.7|0
1638549960000|2021-12-03 16:46:00|10424.8|10409.8|10422.8|10407.8|10424.8|10409.8|10422.8|10407.8|10
1638549990000|2021-12-03 16:46:30|10421.3|10406.3|10421.3|10406.3|10421.3|10406.3|10421.3|10406.3|0
1638550000000|2021-12-03 16:46:40|10421.2|10406.2|10421.2|10406.2|10421.2|10406.2|10421.2|10406.2|0
1638550020000|2021-12-03 16:47:00|10420.8|10405.8|10420.8|10405.8|10420.8|10405.8|10420.8|10405.8|3
1638550030000|2021-12-03 16:47:10|10421.3|10406.3|10421.3|10406.3|10421.3|10406.3|10421.3|10406.3|0
1638550040000|2021-12-03 16:47:20|10421.8|10406.8|10424.6|10409.6|10424.6|10409.6|10421.3|10406.3|8
1638550050000|2021-12-03 16:47:30|10425.1|10410.1|10425.1|10410.1|10425.1|10410.1|10425.1|10410.1|0
1638550070000|2021-12-03 16:47:50|10424.7|10409.7|10422.2|10407.2|10425.1|10410.1|10422.2|10407.2|2
1638550100000|2021-12-03 16:48:20|||||||||1
1638550140000|2021-12-03 16:49:00|10422.3|10407.3|10420.7|10405.7|10422.3|10407.3|10420.7|10405.7|19
1638550150000|2021-12-03 16:49:10|||||||||6
1638550180000|2021-12-03 16:49:40|10421|10406|10422.2|10407.2|10423.3|10408.3|10421|10406|3
1638550210000|2021-12-03 16:50:10|||||||||1
1638550220000|2021-12-03 16:50:20|10422.7|10407.7|10422.3|10407.3|10422.7|10407.7|10422.3|10407.3|1
1638550230000|2021-12-03 16:50:30|10421.1|10406.1|10421.1|10406.1|10421.1|10406.1|10421.1|10406.1|1
1638550240000|2021-12-03 16:50:40|10420.3|10405.3|10420.1|10405.1|10420.3|10405.3|10420.1|10405.1|0
1638550250000|2021-12-03 16:50:50|||||||||1
1638550270000|2021-12-03 16:51:10|10419.1|10404.1|10416.8|10401.8|10419.1|10404.1|10416.8|10401.8|13
1638550290000|2021-12-03 16:51:30|10416.3|10401.3|10415.8|10400.8|10416.3|10401.3|10415.8|10400.8|11
1638550300000|2021-12-03 16:51:40|||||||||7
1638550310000|2021-12-03 16:51:50|||||||||2
1638550320000|2021-12-03 16:52:00|10416.7|10401.7|10415.8|10400.8|10416.7|10401.7|10415.8|10400.8|14
1638550330000|2021-12-03 16:52:10|||||||||1
1638550350000|2021-12-03 16:52:30|10415.3|10400.3|10415.7|10400.7|10415.7|10400.7|10415.3|10400.3|3
1638550360000|2021-12-03 16:52:40|||||||||3
1638550370000|2021-12-03 16:52:50|||||||||3
1638550380000|2021-12-03 16:53:00|10415.2|10400.2|10415.2|10400.2|10415.2|10400.2|10415.2|10400.2|3
1638550390000|2021-12-03 16:53:10|10416.7|10401.7|10416.7|10401.7|10416.7|10401.7|10415.7|10400.7|8
1638550400000|2021-12-03 16:53:20|10417.2|10402.2|10417.2|10402.2|10417.6|10402.6|10417.2|10402.2|4
1638550410000|2021-12-03 16:53:30|10416.3|10401.3|10416.3|10401.3|10416.3|10401.3|10416.3|10401.3|0
1638550420000|2021-12-03 16:53:40|10416.2|10401.2|10416.2|10401.2|10416.2|10401.2|10416.2|10401.2|2
1638550430000|2021-12-03 16:53:50|10417.2|10402.2|10416.2|10401.2|10417.2|10402.2|10416.2|10401.2|3
1638550440000|2021-12-03 16:54:00|10415.7|10400.7|10415.7|10400.7|10415.7|10400.7|10415.7|10400.7|2
1638550450000|2021-12-03 16:54:10|||||||||1
1638550490000|2021-12-03 16:54:50|||||||||6
1638550500000|2021-12-03 16:55:00|10415.2|10400.2|10415.2|10400.2|10415.2|10400.2|10415.2|10400.2|9
1638550510000|2021-12-03 16:55:10|10414.8|10399.8|10414.3|10399.3|10414.8|10399.8|10414.3|10399.3|12
1638550520000|2021-12-03 16:55:20|10414.2|10399.2|10412.2|10397.2|10414.2|10399.2|10412.2|10397.2|5
1638550540000|2021-12-03 16:55:40|10411.7|10396.7|10411.7|10396.7|10411.7|10396.7|10411.7|10396.7|1
1638550560000|2021-12-03 16:56:00|||||||||2
1638550570000|2021-12-03 16:56:10|10414.2|10399.2|10413.7|10398.7|10414.2|10399.2|10413.2|10398.2|1
1638550590000|2021-12-03 16:56:30|10414.1|10399.1|10414.1|10399.1|10414.1|10399.1|10414.1|10399.1|0
1638550600000|2021-12-03 16:56:40|10414.2|10399.2|10414.2|10399.2|10414.2|10399.2|10414.2|10399.2|0
1638550610000|2021-12-03 16:56:50|||||||||3
1638550620000|2021-12-03 16:57:00|||||||||3
1638550630000|2021-12-03 16:57:10|10415.1|10400.1|10414.2|10399.2|10415.1|10400.1|10414.2|10399.2|11
1638550650000|2021-12-03 16:57:30|10415.1|10400.1|10415.1|10400.1|10415.1|10400.1|10415.1|10400.1|4
1638550660000|2021-12-03 16:57:40|10415.7|10400.7|10415.7|10400.7|10415.7|10400.7|10415.2|10400.2|4
1638550670000|2021-12-03 16:57:50|10415.6|10400.6|10415.2|10400.2|10415.6|10400.6|10413.4|10398.4|1
1638550680000|2021-12-03 16:58:00|10415.7|10400.7|10415.7|10400.7|10416.2|10401.2|10415.7|10400.7|1
1638550690000|2021-12-03 16:58:10|10416.1|10401.1|10416.2|10401.2|10416.2|10401.2|10416.1|10401.1|0
1638550700000|2021-12-03 16:58:20|10415.7|10400.7|10414.2|10399.2|10415.7|10400.7|10413.4|10398.4|8
1638550710000|2021-12-03 16:58:30|10414.7|10399.7|10413.2|10398.2|10414.7|10399.7|10413.2|10398.2|2
1638550720000|2021-12-03 16:58:40|10412.2|10397.2|10412.2|10397.2|10412.2|10397.2|10412.2|10397.2|1
1638550730000|2021-12-03 16:58:50|||||||||1
1638550740000|2021-12-03 16:59:00|10411.4|10396.4|10412.2|10397.2|10412.6|10397.6|10411.4|10396.4|1
1638550760000|2021-12-03 16:59:20|10412.1|10397.1|10411.7|10396.7|10412.1|10397.1|10411.7|10396.7|1
1638550780000|2021-12-03 16:59:40|10411.2|10396.2|10411.2|10396.2|10411.2|10396.2|10411.2|10396.2|0
1638550790000|2021-12-03 16:59:50|10411.1|10396.1|10410.2|10395.2|10411.1|10396.1|10410.2|10395.2|7
1638550800000|2021-12-03 17:00:00|10410.1|10395.1|10409.7|10394.7|10410.1|10395.1|10409.7|10394.7|3
1638550810000|2021-12-03 17:00:10|10409.3|10394.3|10409.3|10394.3|10409.7|10394.7|10409.3|10394.3|1
1638550820000|2021-12-03 17:00:20|10408.8|10393.8|10408.7|10393.7|10409.2|10394.2|10408.2|10393.2|3
1638550830000|2021-12-03 17:00:30|10407.7|10392.7|10407.2|10392.2|10407.7|10392.7|10406.7|10391.7|10
1638550840000|2021-12-03 17:00:40|10407.1|10392.1|10408|10393|10408|10393|10406.7|10391.7|9
1638550850000|2021-12-03 17:00:50|10409.5|10394.5|10406.2|10391.2|10409.7|10394.7|10406.2|10391.2|7
1638550860000|2021-12-03 17:01:00|||||||||1
1638550880000|2021-12-03 17:01:20|||||||||4
1638550890000|2021-12-03 17:01:30|10406.1|10391.1|10396.3|10381.3|10406.1|10391.1|10396.3|10381.3|45
1638550900000|2021-12-03 17:01:40|10396.2|10381.2|10395.2|10380.2|10396.2|10381.2|10395.2|10380.2|9
1638550910000|2021-12-03 17:01:50|10395.3|10380.3|10395.7|10380.7|10395.7|10380.7|10395.3|10380.3|9
1638550920000|2021-12-03 17:02:00|10397.6|10382.6|10395.3|10380.3|10397.6|10382.6|10395.3|10380.3|9
1638550930000|2021-12-03 17:02:10|10395.2|10380.2|10395.2|10380.2|10397.7|10382.7|10395.2|10380.2|4
1638550940000|2021-12-03 17:02:20|10395.4|10380.4|10395.3|10380.3|10396.7|10381.7|10395.3|10380.3|24
1638550950000|2021-12-03 17:02:30|10395.2|10380.2|10394.2|10379.2|10395.2|10380.2|10394.2|10379.2|85
1638550960000|2021-12-03 17:02:40|10394.4|10379.4|10395.3|10380.3|10395.3|10380.3|10394.4|10379.4|3
1638550970000|2021-12-03 17:02:50|10396.2|10381.2|10395.2|10380.2|10396.2|10381.2|10395.2|10380.2|3
1638550980000|2021-12-03 17:03:00|10394.7|10379.7|10397.2|10382.2|10397.2|10382.2|10394.2|10379.2|1
1638550990000|2021-12-03 17:03:10|10397.4|10382.4|10399.3|10384.3|10399.3|10384.3|10397.4|10382.4|1
1638551000000|2021-12-03 17:03:20|10397.5|10382.5|10404.1|10389.1|10404.1|10389.1|10397.2|10382.2|20
1638551010000|2021-12-03 17:03:30|10405|10390|10405.4|10390.4|10406.6|10391.6|10405|10390|1
1638551020000|2021-12-03 17:03:40|10405.2|10390.2|10405.7|10390.7|10405.7|10390.7|10405.2|10390.2|0
1638551040000|2021-12-03 17:04:00|10405.2|10390.2|10403.3|10388.3|10405.2|10390.2|10403.3|10388.3|1
1638551050000|2021-12-03 17:04:10|10404.2|10389.2|10404.3|10389.3|10405.3|10390.3|10404.2|10389.2|2
1638551070000|2021-12-03 17:04:30|10403.8|10388.8|10403.7|10388.7|10403.8|10388.8|10403.7|10388.7|4
1638551090000|2021-12-03 17:04:50|10404.2|10389.2|10404.2|10389.2|10404.2|10389.2|10404.2|10389.2|1
1638551100000|2021-12-03 17:05:00|10403.8|10388.8|10403.7|10388.7|10403.8|10388.8|10403.2|10388.2|2
1638551120000|2021-12-03 17:05:20|10403.3|10388.3|10401.2|10386.2|10403.3|10388.3|10399.7|10384.7|3
1638551130000|2021-12-03 17:05:30|10397.7|10382.7|10397.2|10382.2|10401.2|10386.2|10397.2|10382.2|8
1638551150000|2021-12-03 17:05:50|10397.8|10382.8|10397.8|10382.8|10397.8|10382.8|10397.8|10382.8|0
1638551170000|2021-12-03 17:06:10|10397.7|10382.7|10397.7|10382.7|10397.7|10382.7|10397.7|10382.7|2
1638551180000|2021-12-03 17:06:20|10398.2|10383.2|10397.2|10382.2|10398.2|10383.2|10397.2|10382.2|2
1638551220000|2021-12-03 17:07:00|10396.3|10381.3|10396.2|10381.2|10396.3|10381.3|10396.2|10381.2|2
1638551230000|2021-12-03 17:07:10|10395.7|10380.7|10395.7|10380.7|10395.7|10380.7|10395.7|10380.7|1
1638551240000|2021-12-03 17:07:20|10395.2|10380.2|10394.7|10379.7|10395.2|10380.2|10394.7|10379.7|4
1638551250000|2021-12-03 17:07:30|10400.2|10385.2|10401.7|10386.7|10401.7|10386.7|10400.2|10385.2|1
1638551260000|2021-12-03 17:07:40|10401.2|10386.2|10401.4|10386.4|10402.3|10387.3|10401.2|10386.2|1
1638551270000|2021-12-03 17:07:50|10401.8|10386.8|10401.8|10386.8|10401.8|10386.8|10401.8|10386.8|0
1638551320000|2021-12-03 17:08:40|10402.8|10387.8|10402.8|10387.8|10402.8|10387.8|10402.8|10387.8|0
1638551330000|2021-12-03 17:08:50|10402.7|10387.7|10401.8|10386.8|10402.7|10387.7|10401.8|10386.8|3
1638551340000|2021-12-03 17:09:00|||||||||1
1638551370000|2021-12-03 17:09:30|10401.3|10386.3|10401.3|10386.3|10401.3|10386.3|10401.3|10386.3|1
1638551380000|2021-12-03 17:09:40|||||||||3
1638551390000|2021-12-03 17:09:50|||||||||1
1638551400000|2021-12-03 17:10:00|||||||||4
1638551420000|2021-12-03 17:10:20|||||||||1
1638551430000|2021-12-03 17:10:30|10401.4|10386.4|10402.3|10387.3|10402.3|10387.3|10401.4|10386.4|4
1638551450000|2021-12-03 17:10:50|10401.3|10386.3|10401.3|10386.3|10401.3|10386.3|10401.3|10386.3|1
1638551460000|2021-12-03 17:11:00|10400.8|10385.8|10399.8|10384.8|10400.8|10385.8|10399.8|10384.8|2
1638551480000|2021-12-03 17:11:20|10402.9|10387.9|10411.6|10396.6|10411.6|10396.6|10402.9|10387.9|9
1638551490000|2021-12-03 17:11:30|10411.7|10396.7|10402.3|10387.3|10412.2|10397.2|10402.3|10387.3|9
1638551500000|2021-12-03 17:11:40|10401.7|10386.7|10401.7|10386.7|10401.7|10386.7|10401.7|10386.7|0
1638551520000|2021-12-03 17:12:00|10401.8|10386.8|10396.8|10381.8|10401.8|10386.8|10396.8|10381.8|6
1638551540000|2021-12-03 17:12:20|10397.3|10382.3|10397.8|10382.8|10397.8|10382.8|10397.3|10382.3|2
1638551550000|2021-12-03 17:12:30|||||||||1
1638551560000|2021-12-03 17:12:40|10397.3|10382.3|10397.3|10382.3|10397.3|10382.3|10397.3|10382.3|1
1638551580000|2021-12-03 17:13:00|10396.3|10381.3|10388.8|10373.8|10396.3|10381.3|10388.3|10373.3|27
1638551590000|2021-12-03 17:13:10|10388.3|10373.3|10386.8|10371.8|10388.7|10373.7|10386.8|10371.8|1
1638551600000|2021-12-03 17:13:20|10386.3|10371.3|10387.7|10372.7|10388.2|10373.2|10386.3|10371.3|3
1638551610000|2021-12-03 17:13:30|||||||||1
1638551620000|2021-12-03 17:13:40|||||||||3
1638551630000|2021-12-03 17:13:50|10387.3|10372.3|10387.3|10372.3|10387.3|10372.3|10387.3|10372.3|0
1638551640000|2021-12-03 17:14:00|10386.8|10371.8|10386.8|10371.8|10386.8|10371.8|10386.8|10371.8|3
1638551660000|2021-12-03 17:14:20|10388.1|10373.1|10388.2|10373.2|10388.2|10373.2|10388.1|10373.1|7
1638551670000|2021-12-03 17:14:30|10387.7|10372.7|10392.8|10377.8|10393.3|10378.3|10387.7|10372.7|6
1638551680000|2021-12-03 17:14:40|10392.3|10377.3|10391.8|10376.8|10392.3|10377.3|10391.8|10376.8|0
1638551720000|2021-12-03 17:15:20|10388.8|10373.8|10388.3|10373.3|10388.8|10373.8|10388.3|10373.3|3
1638551730000|2021-12-03 17:15:30|10387.8|10372.8|10388.3|10373.3|10388.3|10373.3|10387.8|10372.8|1
1638551760000|2021-12-03 17:16:00|||||||||1
1638551770000|2021-12-03 17:16:10|||||||||1
1638551780000|2021-12-03 17:16:20|10388.8|10373.8|10388.8|10373.8|10388.8|10373.8|10388.8|10373.8|5
1638551790000|2021-12-03 17:16:30|10388.3|10373.3|10387.8|10372.8|10388.3|10373.3|10387.8|10372.8|4
1638551800000|2021-12-03 17:16:40|10388|10373|10394.3|10379.3|10394.3|10379.3|10388|10373|8
1638551810000|2021-12-03 17:16:50|10393.3|10378.3|10393.8|10378.8|10393.8|10378.8|10391.5|10376.5|5
1638551820000|2021-12-03 17:17:00|10393.3|10378.3|10394.3|10379.3|10394.3|10379.3|10393.3|10378.3|2
1638551830000|2021-12-03 17:17:10|||||||||1
1638551840000|2021-12-03 17:17:20|10395.6|10380.6|10395.3|10380.3|10395.6|10380.6|10394.3|10379.3|4
1638551850000|2021-12-03 17:17:30|10395.8|10380.8|10393.8|10378.8|10395.8|10380.8|10393.8|10378.8|0
1638551860000|2021-12-03 17:17:40|10395.3|10380.3|10395.3|10380.3|10395.3|10380.3|10395.3|10380.3|0
1638551870000|2021-12-03 17:17:50|10395.1|10380.1|10393.8|10378.8|10395.1|10380.1|10393.8|10378.8|1
1638551900000|2021-12-03 17:18:20|10395.3|10380.3|10396.3|10381.3|10396.8|10381.8|10395.3|10380.3|11
1638551910000|2021-12-03 17:18:30|10395.8|10380.8|10395.8|10380.8|10395.8|10380.8|10395.8|10380.8|1
1638551920000|2021-12-03 17:18:40|10395.3|10380.3|10394.8|10379.8|10395.3|10380.3|10394.8|10379.8|1
1638551940000|2021-12-03 17:19:00|10397|10382|10397.2|10382.2|10397.3|10382.3|10396.8|10381.8|1
1638551950000|2021-12-03 17:19:10|10397.8|10382.8|10395.3|10380.3|10398.3|10383.3|10395.3|10380.3|4
1638551960000|2021-12-03 17:19:20|10393.8|10378.8|10392.8|10377.8|10393.8|10378.8|10392.3|10377.3|0
1638551970000|2021-12-03 17:19:30|10392.3|10377.3|10391.8|10376.8|10392.3|10377.3|10391.8|10376.8|0
1638551990000|2021-12-03 17:19:50|||||||||1
1638552000000|2021-12-03 17:20:00|10391.3|10376.3|10391.3|10376.3|10391.3|10376.3|10391.3|10376.3|4
1638552010000|2021-12-03 17:20:10|10391.7|10376.7|10391.8|10376.8|10391.8|10376.8|10391.7|10376.7|0
1638552020000|2021-12-03 17:20:20|10392.8|10377.8|10392.3|10377.3|10392.8|10377.8|10392.3|10377.3|3
1638552060000|2021-12-03 17:21:00|10391.4|10376.4|10391.3|10376.3|10391.4|10376.4|10391.3|10376.3|0
1638552070000|2021-12-03 17:21:10|10394.2|10379.2|10394.2|10379.2|10394.2|10379.2|10394.2|10379.2|9
1638552080000|2021-12-03 17:21:20|10394.7|10379.7|10398.8|10383.8|10399.2|10384.2|10394.7|10379.7|5
1638552090000|2021-12-03 17:21:30|10398.3|10383.3|10398.3|10383.3|10398.3|10383.3|10398.3|10383.3|3
1638552100000|2021-12-03 17:21:40|10399.8|10384.8|10401.2|10386.2|10407.8|10392.8|10399.8|10384.8|13
1638552110000|2021-12-03 17:21:50|10399.7|10384.7|10398.7|10383.7|10399.7|10384.7|10396.7|10381.7|1
1638552120000|2021-12-03 17:22:00|10397.7|10382.7|10396.2|10381.2|10398.2|10383.2|10396.2|10381.2|4
1638552130000|2021-12-03 17:22:10|10396.7|10381.7|10396.7|10381.7|10396.7|10381.7|10396.7|10381.7|1
1638552140000|2021-12-03 17:22:20|||||||||1
1638552150000|2021-12-03 17:22:30|10396.2|10381.2|10396.2|10381.2|10396.2|10381.2|10395.7|10380.7|1
1638552170000|2021-12-03 17:22:50|10395.8|10380.8|10395.8|10380.8|10396.3|10381.3|10395.8|10380.8|0
1638552180000|2021-12-03 17:23:00|10395.9|10380.9|10396.8|10381.8|10396.8|10381.8|10395.9|10380.9|3
1638552210000|2021-12-03 17:23:30|10395.9|10380.9|10397.3|10382.3|10397.3|10382.3|10395.9|10380.9|1
1638552230000|2021-12-03 17:23:50|10402.2|10387.2|10404|10389|10404|10389|10402.2|10387.2|26
1638552240000|2021-12-03 17:24:00|10404.2|10389.2|10401.7|10386.7|10404.2|10389.2|10401.7|10386.7|2
1638552260000|2021-12-03 17:24:20|10402.7|10387.7|10403.2|10388.2|10403.2|10388.2|10402.7|10387.7|0
1638552270000|2021-12-03 17:24:30|10403.6|10388.6|10403.7|10388.7|10403.7|10388.7|10403.6|10388.6|0
1638552280000|2021-12-03 17:24:40|10404.2|10389.2|10407.7|10392.7|10407.7|10392.7|10404.2|10389.2|2
1638552290000|2021-12-03 17:24:50|10406.7|10391.7|10407.7|10392.7|10407.7|10392.7|10406.7|10391.7|3
1638552300000|2021-12-03 17:25:00|10407.2|10392.2|10405.7|10390.7|10407.2|10392.2|10405.7|10390.7|1
1638552310000|2021-12-03 17:25:10|10403.7|10388.7|10402.7|10387.7|10403.7|10388.7|10402.3|10387.3|3
1638552320000|2021-12-03 17:25:20|10402.2|10387.2|10402.2|10387.2|10402.2|10387.2|10402.2|10387.2|0
1638552350000|2021-12-03 17:25:50|10402.3|10387.3|10403.2|10388.2|10403.7|10388.7|10402.3|10387.3|9
1638552360000|2021-12-03 17:26:00|10402.8|10387.8|10401.3|10386.3|10402.8|10387.8|10401.3|10386.3|0
1638552380000|2021-12-03 17:26:20|10401.2|10386.2|10400.3|10385.3|10401.2|10386.2|10400.3|10385.3|1
1638552390000|2021-12-03 17:26:30|10400.7|10385.7|10400.7|10385.7|10400.7|10385.7|10400.7|10385.7|8
1638552400000|2021-12-03 17:26:40|10404.8|10389.8|10404.3|10389.3|10404.8|10389.8|10403.8|10388.8|12
1638552410000|2021-12-03 17:26:50|10403.8|10388.8|10402.3|10387.3|10403.8|10388.8|10400.9|10385.9|1
1638552420000|2021-12-03 17:27:00|10402.1|10387.1|10400.8|10385.8|10402.1|10387.1|10400.8|10385.8|1
1638552430000|2021-12-03 17:27:10|10400.3|10385.3|10400.3|10385.3|10400.3|10385.3|10400.3|10385.3|2
1638552450000|2021-12-03 17:27:30|10401.3|10386.3|10401.3|10386.3|10401.3|10386.3|10401.3|10386.3|1
1638552460000|2021-12-03 17:27:40|10402.2|10387.2|10402.3|10387.3|10402.3|10387.3|10402.2|10387.2|0
1638552470000|2021-12-03 17:27:50|||||||||1
1638552480000|2021-12-03 17:28:00|10403.1|10388.1|10409.8|10394.8|10409.8|10394.8|10403.1|10388.1|18
1638552490000|2021-12-03 17:28:10|10408.4|10393.4|10408.3|10393.3|10408.4|10393.4|10408.3|10393.3|0
1638552500000|2021-12-03 17:28:20|10409.3|10394.3|10409.3|10394.3|10409.3|10394.3|10409.3|10394.3|1
1638552530000|2021-12-03 17:28:50|10410.3|10395.3|10410.7|10395.7|10410.7|10395.7|10410.3|10395.3|3
1638552540000|2021-12-03 17:29:00|10410.8|10395.8|10411.3|10396.3|10411.3|10396.3|10410.8|10395.8|0
1638552550000|2021-12-03 17:29:10|10410.8|10395.8|10406.3|10391.3|10410.8|10395.8|10405.8|10390.8|5
1638552560000|2021-12-03 17:29:20|10409.3|10394.3|10410.8|10395.8|10410.8|10395.8|10408.3|10393.3|1
1638552570000|2021-12-03 17:29:30|10410.6|10395.6|10408.8|10393.8|10410.6|10395.6|10408.8|10393.8|4
1638552600000|2021-12-03 17:30:00|10407.3|10392.3|10405.3|10390.3|10407.8|10392.8|10405.3|10390.3|0
1638552620000|2021-12-03 17:30:20|10418.1|10393.1|10415.3|10400.3|10418.1|10400.3|10411.8|10393.1|2
1638552630000|2021-12-03 17:30:30|||||||||2
1638552640000|2021-12-03 17:30:40|10416.2|10401.2|10416.3|10401.3|10416.3|10401.3|10416.2|10401.2|1
1638552650000|2021-12-03 17:30:50|10414.8|10399.8|10414.3|10399.3|10414.8|10399.8|10414.3|10399.3|1
1638552660000|2021-12-03 17:31:00|10415.3|10400.3|10415.3|10400.3|10415.3|10400.3|10415.3|10400.3|0
1638552670000|2021-12-03 17:31:10|10414.8|10399.8|10415.3|10400.3|10415.3|10400.3|10414.8|10399.8|0
1638552680000|2021-12-03 17:31:20|10414.8|10399.8|10413.8|10398.8|10415.3|10400.3|10413.3|10398.3|8
1638552700000|2021-12-03 17:31:40|10414.2|10399.2|10414.2|10399.2|10414.2|10399.2|10414.2|10399.2|1
1638552710000|2021-12-03 17:31:50|||||||||2
1638552720000|2021-12-03 17:32:00|10413.7|10398.7|10412.3|10397.3|10413.7|10398.7|10412.3|10397.3|0
1638552730000|2021-12-03 17:32:10|10411.7|10396.7|10411.7|10396.7|10411.7|10396.7|10411.7|10396.7|0
1638552740000|2021-12-03 17:32:20|10410.8|10395.8|10410.8|10395.8|10410.8|10395.8|10410.8|10395.8|0
1638552750000|2021-12-03 17:32:30|10410.3|10395.3|10410.3|10395.3|10410.3|10395.3|10410.3|10395.3|2
1638552760000|2021-12-03 17:32:40|||||||||1
1638552770000|2021-12-03 17:32:50|10409.8|10394.8|10411.3|10396.3|10411.8|10396.8|10409.8|10394.8|1
1638552780000|2021-12-03 17:33:00|10410.4|10395.4|10410.8|10395.8|10411.3|10396.3|10410.4|10395.4|3
1638552790000|2021-12-03 17:33:10|10410.3|10395.3|10410.8|10395.8|10410.8|10395.8|10410.3|10395.3|0
1638552800000|2021-12-03 17:33:20|10411.7|10396.7|10409.3|10394.3|10411.8|10396.8|10409.3|10394.3|0
1638552810000|2021-12-03 17:33:30|10410.6|10395.6|10409.8|10394.8|10411.3|10396.3|10409.8|10394.8|3
1638552840000|2021-12-03 17:34:00|10409.3|10394.3|10407.8|10392.8|10409.3|10394.3|10407.8|10392.8|0
1638552850000|2021-12-03 17:34:10|10408.2|10393.2|10408.2|10393.2|10408.2|10393.2|10408.2|10393.2|0
1638552860000|2021-12-03 17:34:20|10407.8|10392.8|10407.8|10392.8|10408.3|10393.3|10407.3|10392.3|0
1638552870000|2021-12-03 17:34:30|||||||||2
1638552900000|2021-12-03 17:35:00|10407.3|10392.3|10407.3|10392.3|10407.3|10392.3|10406.8|10391.8|1
1638552910000|2021-12-03 17:35:10|10407.1|10392.1|10405.3|10390.3|10407.1|10392.1|10405.3|10390.3|4
1638552930000|2021-12-03 17:35:30|10405.8|10390.8|10405.7|10390.7|10405.8|10390.8|10405.7|10390.7|11
1638552960000|2021-12-03 17:36:00|10405.8|10390.8|10405.8|10390.8|10405.8|10390.8|10405.8|10390.8|1
1638552970000|2021-12-03 17:36:10|10411.3|10396.3|10410.2|10395.2|10411.3|10396.3|10410.2|10395.2|4
1638552990000|2021-12-03 17:36:30|10408.1|10393.1|10407.6|10392.6|10408.1|10393.1|10407.6|10392.6|16
1638553000000|2021-12-03 17:36:40|10413.5|10398.5|10410.8|10395.8|10414.6|10399.6|10410.6|10395.6|24
1638553010000|2021-12-03 17:36:50|10409.7|10394.7|10409.7|10394.7|10409.7|10394.7|10409.7|10394.7|1
1638553020000|2021-12-03 17:37:00|10409.8|10394.8|10411.2|10396.2|10411.2|10396.2|10409.8|10394.8|3
1638553030000|2021-12-03 17:37:10|10415.7|10400.7|10416.2|10401.2|10416.2|10401.2|10415.2|10400.2|6
1638553060000|2021-12-03 17:37:40|10419.7|10404.7|10419.7|10404.7|10419.7|10404.7|10419.7|10404.7|6
1638553080000|2021-12-03 17:38:00|10419.2|10404.2|10419.2|10404.2|10419.2|10404.2|10419.2|10404.2|0
1638553090000|2021-12-03 17:38:10|10419.1|10404.1|10419.1|10404.1|10419.1|10404.1|10419.1|10404.1|0
1638553100000|2021-12-03 17:38:20|10418.1|10403.1|10418.1|10403.1|10418.1|10403.1|10418.1|10403.1|1
1638553110000|2021-12-03 17:38:30|10417.6|10402.6|10417.6|10402.6|10417.6|10402.6|10417.6|10402.6|3
1638553120000|2021-12-03 17:38:40|10417.7|10402.7|10418.6|10403.6|10418.6|10403.6|10417.7|10402.7|1
1638553130000|2021-12-03 17:38:50|||||||||1
1638553160000|2021-12-03 17:39:20|10418.7|10403.7|10426.7|10411.7|10426.7|10411.7|10418.7|10403.7|19
1638553170000|2021-12-03 17:39:30|10421.3|10406.3|10419.3|10404.3|10421.3|10406.3|10419.3|10404.3|12
1638553180000|2021-12-03 17:39:40|10418.7|10403.7|10418.2|10403.2|10418.7|10403.7|10418.2|10403.2|1
1638553190000|2021-12-03 17:39:50|||||||||1
1638553200000|2021-12-03 17:40:00|10416.6|10401.6|10414.7|10399.7|10416.6|10401.6|10414.7|10399.7|3
1638553210000|2021-12-03 17:40:10|10414.6|10399.6|10414.6|10399.6|10414.6|10399.6|10414.6|10399.6|1
1638553220000|2021-12-03 17:40:20|10414.1|10399.1|10411.1|10396.1|10414.1|10399.1|10409.6|10394.6|4
1638553230000|2021-12-03 17:40:30|10412.5|10397.5|10412.1|10397.1|10412.5|10397.5|10412.1|10397.1|0
1638553240000|2021-12-03 17:40:40|10412.6|10397.6|10412.1|10397.1|10412.6|10397.6|10412.1|10397.1|1
1638553250000|2021-12-03 17:40:50|10412|10397|10411.6|10396.6|10412|10397|10411.6|10396.6|3
1638553260000|2021-12-03 17:41:00|10411.7|10396.7|10421.2|10406.2|10421.2|10406.2|10411.7|10396.7|13
1638553270000|2021-12-03 17:41:10|10421.6|10406.6|10419.2|10404.2|10421.6|10406.6|10419.2|10404.2|0
1638553300000|2021-12-03 17:41:40|10419.1|10404.1|10419.6|10404.6|10419.6|10404.6|10419.1|10404.1|0
1638553320000|2021-12-03 17:42:00|10422.6|10407.6|10422.6|10407.6|10422.6|10407.6|10422.6|10407.6|7
1638553330000|2021-12-03 17:42:10|10422.7|10407.7|10422.7|10407.7|10422.7|10407.7|10422.7|10407.7|1
1638553340000|2021-12-03 17:42:20|10423.1|10408.1|10423.1|10408.1|10423.1|10408.1|10423.1|10408.1|0
1638553350000|2021-12-03 17:42:30|10423.6|10408.6|10423.6|10408.6|10423.6|10408.6|10423.6|10408.6|1
1638553360000|2021-12-03 17:42:40|10423.8|10408.8|10423.8|10408.8|10423.8|10408.8|10423.8|10408.8|1
1638553370000|2021-12-03 17:42:50|||||||||2
1638553400000|2021-12-03 17:43:20|||||||||2
1638553410000|2021-12-03 17:43:30|||||||||1
1638553420000|2021-12-03 17:43:40|||||||||1
1638553440000|2021-12-03 17:44:00|10423.3|10408.3|10422.8|10407.8|10423.3|10408.3|10422.8|10407.8|5
1638553470000|2021-12-03 17:44:30|10421.8|10406.8|10421.8|10406.8|10421.8|10406.8|10421.8|10406.8|3
1638553480000|2021-12-03 17:44:40|10421.4|10406.4|10418.8|10403.8|10421.4|10406.4|10418.8|10403.8|1
1638553490000|2021-12-03 17:44:50|10419.8|10404.8|10418.8|10403.8|10419.8|10404.8|10418.8|10403.8|2
1638553500000|2021-12-03 17:45:00|10419.2|10404.2|10416.3|10401.3|10419.3|10404.3|10415.8|10400.8|5
1638553510000|2021-12-03 17:45:10|10415.8|10400.8|10411.8|10396.8|10415.8|10400.8|10411.8|10396.8|6
1638553520000|2021-12-03 17:45:20|10411.3|10396.3|10406.5|10391.5|10411.3|10396.3|10406.5|10391.5|4
1638553530000|2021-12-03 17:45:30|10406.3|10391.3|10406.3|10391.3|10406.3|10391.3|10406.3|10391.3|0
1638553560000|2021-12-03 17:46:00|10405.8|10390.8|10401.8|10386.8|10405.8|10390.8|10401.8|10386.8|3
1638553570000|2021-12-03 17:46:10|10402.3|10387.3|10402.3|10387.3|10402.3|10387.3|10402.3|10387.3|2
1638553590000|2021-12-03 17:46:30|10402.6|10387.6|10411.8|10396.8|10411.8|10396.8|10402.6|10387.6|3
1638553600000|2021-12-03 17:46:40|10412.3|10397.3|10412.3|10397.3|10412.3|10397.3|10412.3|10397.3|0
1638553620000|2021-12-03 17:47:00|10412.2|10397.2|10404.7|10389.7|10412.2|10397.2|10404.7|10389.7|7
1638553650000|2021-12-03 17:47:30|10403.4|10388.4|10403.2|10388.2|10403.4|10388.4|10403.2|10388.2|3
1638553660000|2021-12-03 17:47:40|||||||||1
1638553670000|2021-12-03 17:47:50|||||||||1
1638553680000|2021-12-03 17:48:00|10404.3|10389.3|10404.3|10389.3|10404.3|10389.3|10404.3|10389.3|1
1638553690000|2021-12-03 17:48:10|10405.3|10390.3|10405.3|10390.3|10405.3|10390.3|10405.3|10390.3|0
1638553710000|2021-12-03 17:48:30|10405.2|10390.2|10404.2|10389.2|10405.2|10390.2|10404.2|10389.2|1
1638553720000|2021-12-03 17:48:40|10403.7|10388.7|10403.2|10388.2|10403.7|10388.7|10403.2|10388.2|4
1638553750000|2021-12-03 17:49:10|||||||||2
1638553790000|2021-12-03 17:49:50|10405|10390|10408|10393|10408|10393|10405|10390|9
1638553800000|2021-12-03 17:50:00|10408.2|10393.2|10409.7|10394.7|10412.2|10397.2|10408.2|10393.2|6
1638553810000|2021-12-03 17:50:10|10408.9|10393.9|10408.3|10393.3|10408.9|10393.9|10408.3|10393.3|0
1638553820000|2021-12-03 17:50:20|10407.8|10392.8|10407.2|10392.2|10407.8|10392.8|10406.9|10391.9|4
1638553830000|2021-12-03 17:50:30|10407.8|10392.8|10407.7|10392.7|10408.2|10393.2|10407.7|10392.7|1
1638553840000|2021-12-03 17:50:40|10410|10395|10414.5|10399.5|10414.5|10399.5|10410|10395|4
1638553850000|2021-12-03 17:50:50|10414.8|10399.8|10415.3|10400.3|10415.3|10400.3|10414.8|10399.8|1
1638553860000|2021-12-03 17:51:00|10415.9|10400.9|10419.3|10404.3|10420.3|10405.3|10415.9|10400.9|14
1638553870000|2021-12-03 17:51:10|10418.9|10403.9|10418.9|10403.9|10418.9|10403.9|10418.9|10403.9|8
1638553880000|2021-12-03 17:51:20|10418.8|10403.8|10418.8|10403.8|10418.8|10403.8|10418.8|10403.8|3
1638553890000|2021-12-03 17:51:30|10417.7|10402.7|10417.2|10402.2|10417.7|10402.7|10417.2|10402.2|1
1638553910000|2021-12-03 17:51:50|10418.1|10403.1|10418.2|10403.2|10418.2|10403.2|10418.1|10403.1|0
1638553920000|2021-12-03 17:52:00|10418.3|10403.3|10417.2|10402.2|10418.7|10403.7|10417.2|10402.2|1
1638553930000|2021-12-03 17:52:10|10414.2|10399.2|10414.7|10399.7|10414.7|10399.7|10413.7|10398.7|1
1638553980000|2021-12-03 17:53:00|||||||||2
1638553990000|2021-12-03 17:53:10|10413.4|10398.4|10413.2|10398.2|10413.4|10398.4|10413.2|10398.2|4
1638554020000|2021-12-03 17:53:40|10413.3|10398.3|10414.7|10399.7|10414.7|10399.7|10413.3|10398.3|7
1638554050000|2021-12-03 17:54:10|||||||||4
1638554060000|2021-12-03 17:54:20|10414.6|10399.6|10414.7|10399.7|10414.7|10399.7|10413.7|10398.7|1
1638554090000|2021-12-03 17:54:50|10416.9|10401.9|10417.2|10402.2|10417.2|10402.2|10416.9|10401.9|0
1638554100000|2021-12-03 17:55:00|10416.2|10401.2|10416.2|10401.2|10416.2|10401.2|10416.2|10401.2|1
1638554150000|2021-12-03 17:55:50|10413.2|10398.2|10412.8|10397.8|10413.2|10398.2|10412.8|10397.8|1
1638554160000|2021-12-03 17:56:00|10412.7|10397.7|10412.7|10397.7|10412.7|10397.7|10412.7|10397.7|0
1638554190000|2021-12-03 17:56:30|10413.2|10398.2|10413.2|10398.2|10413.2|10398.2|10413.2|10398.2|2
1638554210000|2021-12-03 17:56:50|10412.7|10397.7|10412.7|10397.7|10412.7|10397.7|10412.7|10397.7|1
1638554220000|2021-12-03 17:57:00|10412.2|10397.2|10417.3|10402.3|10417.3|10402.3|10412.2|10397.2|10
1638554230000|2021-12-03 17:57:10|||||||||3
1638554240000|2021-12-03 17:57:20|10420.8|10405.8|10426.8|10411.8|10427.2|10412.2|10420.8|10405.8|14
1638554250000|2021-12-03 17:57:30|10426.7|10411.7|10424.3|10409.3|10427.2|10412.2|10424.3|10409.3|11
1638554260000|2021-12-03 17:57:40|10428.8|10413.8|10428.8|10413.8|10428.8|10413.8|10428.8|10413.8|10
1638554270000|2021-12-03 17:57:50|||||||||1
1638554280000|2021-12-03 17:58:00|10430.3|10415.3|10427.7|10412.7|10430.3|10415.3|10427.7|10412.7|5
1638554290000|2021-12-03 17:58:10|10426.8|10411.8|10426.7|10411.7|10426.8|10411.8|10426.7|10411.7|0
1638554310000|2021-12-03 17:58:30|||||||||1
1638554350000|2021-12-03 17:59:10|10426.2|10411.2|10425.7|10410.7|10426.3|10411.3|10425.7|10410.7|1
1638554360000|2021-12-03 17:59:20|10425.2|10410.2|10425.2|10410.2|10425.2|10410.2|10425.2|10410.2|8
1638554370000|2021-12-03 17:59:30|10425.7|10410.7|10425.2|10410.2|10426.2|10411.2|10425.2|10410.2|1
1638554390000|2021-12-03 17:59:50|10440.3|10415.3|10444.2|10429.2|10444.7|10429.7|10435.8|10415.3|7
1638554410000|2021-12-03 18:00:10|10440.6|10425.6|10435.3|10420.3|10440.6|10425.6|10435.3|10420.3|6
1638554420000|2021-12-03 18:00:20|10430.9|10415.9|10428.9|10413.9|10430.9|10415.9|10428.9|10413.9|0
1638554430000|2021-12-03 18:00:30|10428.4|10413.4|10428.8|10413.8|10428.8|10413.8|10428.4|10413.4|0
1638554450000|2021-12-03 18:00:50|10427.9|10412.9|10427.9|10412.9|10427.9|10412.9|10427.9|10412.9|0
1638554470000|2021-12-03 18:01:10|10427.8|10412.8|10426.9|10411.9|10427.8|10412.8|10426.9|10411.9|1
1638554500000|2021-12-03 18:01:40|10427|10412|10428.8|10413.8|10428.8|10413.8|10427|10412|1
1638554510000|2021-12-03 18:01:50|10430.6|10415.6|10430.3|10415.3|10430.8|10415.8|10430.3|10415.3|0
1638554520000|2021-12-03 18:02:00|10431.7|10416.7|10431.8|10416.8|10431.8|10416.8|10431.7|10416.7|0
1638554540000|2021-12-03 18:02:20|10430.4|10415.4|10430.4|10415.4|10430.4|10415.4|10430.4|10415.4|5
1638554580000|2021-12-03 18:03:00|10434|10419|10438.3|10423.3|10438.3|10423.3|10434|10419|14
1638554590000|2021-12-03 18:03:10|10438.4|10423.4|10442.7|10427.7|10442.7|10427.7|10438.4|10423.4|6
1638554600000|2021-12-03 18:03:20|10443.7|10428.7|10441.3|10426.3|10444.7|10429.7|10440.8|10425.8|3
1638554610000|2021-12-03 18:03:30|10441.2|10426.2|10441.2|10426.2|10441.2|10426.2|10441.2|10426.2|0
1638554620000|2021-12-03 18:03:40|10442.7|10427.7|10440.8|10425.8|10442.7|10427.7|10440.8|10425.8|2
1638554640000|2021-12-03 18:04:00|10440.3|10425.3|10439.3|10424.3|10442.3|10427.3|10439.3|10424.3|1
1638554650000|2021-12-03 18:04:10|10439.7|10424.7|10439.3|10424.3|10439.7|10424.7|10439.3|10424.3|4
1638554660000|2021-12-03 18:04:20|10438.8|10423.8|10438.8|10423.8|10438.8|10423.8|10438.8|10423.8|0
1638554680000|2021-12-03 18:04:40|10438.3|10423.3|10437.8|10422.8|10438.3|10423.3|10437.8|10422.8|3
1638554690000|2021-12-03 18:04:50|10437.2|10422.2|10436.8|10421.8|10437.2|10422.2|10436.8|10421.8|0
1638554700000|2021-12-03 18:05:00|10436.3|10421.3|10435.8|10420.8|10436.3|10421.3|10435.8|10420.8|0
1638554710000|2021-12-03 18:05:10|10435.3|10420.3|10443.2|10428.2|10443.2|10428.2|10435.2|10420.2|14
1638554720000|2021-12-03 18:05:20|10442.7|10427.7|10442.7|10427.7|10442.7|10427.7|10442.7|10427.7|0
1638554730000|2021-12-03 18:05:30|10442.2|10427.2|10438.7|10423.7|10442.2|10427.2|10438.7|10423.7|0
1638554760000|2021-12-03 18:06:00|10438.8|10423.8|10438.8|10423.8|10438.8|10423.8|10438.8|10423.8|3
1638554780000|2021-12-03 18:06:20|||||||||1
1638554820000|2021-12-03 18:07:00|10437.9|10422.9|10437.8|10422.8|10437.9|10422.9|10437.8|10422.8|0
1638554870000|2021-12-03 18:07:50|10438.2|10423.2|10438.2|10423.2|10438.3|10423.3|10438.2|10423.2|1
1638554880000|2021-12-03 18:08:00|10436.7|10421.7|10436.8|10421.8|10436.8|10421.8|10436.7|10421.7|6
1638554890000|2021-12-03 18:08:10|10437.3|10422.3|10440.7|10425.7|10440.7|10425.7|10437.3|10422.3|12
1638554920000|2021-12-03 18:08:40|10440.8|10425.8|10440.8|10425.8|10440.8|10425.8|10440.8|10425.8|0
1638554940000|2021-12-03 18:09:00|10439.8|10424.8|10438.9|10423.9|10439.8|10424.8|10438.9|10423.9|2
1638554950000|2021-12-03 18:09:10|10438.8|10423.8|10438.8|10423.8|10438.8|10423.8|10438.8|10423.8|0
1638554960000|2021-12-03 18:09:20|10442.3|10427.3|10442.3|10427.3|10442.3|10427.3|10442.3|10427.3|7
1638554970000|2021-12-03 18:09:30|10440.5|10425.5|10438.8|10423.8|10440.5|10425.5|10438.8|10423.8|1
1638555000000|2021-12-03 18:10:00|10438.3|10423.3|10437.8|10422.8|10438.3|10423.3|10437.8|10422.8|0
1638555010000|2021-12-03 18:10:10|10437.3|10422.3|10437.3|10422.3|10437.3|10422.3|10437.3|10422.3|0
1638555060000|2021-12-03 18:11:00|10436.8|10421.8|10436.8|10421.8|10436.8|10421.8|10436.8|10421.8|2
1638555080000|2021-12-03 18:11:20|||||||||1
1638555090000|2021-12-03 18:11:30|10437.7|10422.7|10445.8|10430.8|10445.8|10430.8|10437.7|10422.7|16
1638555100000|2021-12-03 18:11:40|10446.7|10431.7|10449.4|10434.4|10450.2|10435.2|10446.7|10431.7|3
1638555120000|2021-12-03 18:12:00|10446.4|10431.4|10445.3|10430.3|10446.4|10431.4|10445.3|10430.3|0
1638555130000|2021-12-03 18:12:10|10444.8|10429.8|10444.8|10429.8|10444.8|10429.8|10444.8|10429.8|0
1638555140000|2021-12-03 18:12:20|10443.3|10428.3|10442.8|10427.8|10443.3|10428.3|10442.8|10427.8|0
1638555180000|2021-12-03 18:13:00|10443.8|10428.8|10443.8|10428.8|10443.8|10428.8|10443.8|10428.8|1
1638555210000|2021-12-03 18:13:30|10440.7|10425.7|10439.4|10424.4|10440.7|10425.7|10439.4|10424.4|0
1638555220000|2021-12-03 18:13:40|10439.3|10424.3|10439.3|10424.3|10439.3|10424.3|10439.3|10424.3|0
1638555230000|2021-12-03 18:13:50|||||||||1
1638555240000|2021-12-03 18:14:00|10438.8|10423.8|10438.8|10423.8|10438.8|10423.8|10438.8|10423.8|0
1638555250000|2021-12-03 18:14:10|10438.7|10423.7|10438.8|10423.8|10438.8|10423.8|10438.7|10423.7|6
1638555270000|2021-12-03 18:14:30|10438.3|10423.3|10437.8|10422.8|10438.3|10423.3|10437.8|10422.8|1
1638555280000|2021-12-03 18:14:40|||||||||6
1638555300000|2021-12-03 18:15:00|10436.9|10421.9|10429.8|10414.8|10436.9|10421.9|10429.8|10414.8|3
1638555320000|2021-12-03 18:15:20|10431.3|10416.3|10431.8|10416.8|10432.3|10417.3|10431.3|10416.3|11
1638555350000|2021-12-03 18:15:50|||||||||1
1638555360000|2021-12-03 18:16:00|10432.3|10417.3|10432.3|10417.3|10432.3|10417.3|10432.3|10417.3|6
1638555370000|2021-12-03 18:16:10|10430.4|10415.4|10430.4|10415.4|10430.4|10415.4|10430.4|10415.4|3
1638555390000|2021-12-03 18:16:30|10430.3|10415.3|10430.3|10415.3|10430.3|10415.3|10430.3|10415.3|0
1638555400000|2021-12-03 18:16:40|||||||||3
1638555410000|2021-12-03 18:16:50|10429.8|10414.8|10429.8|10414.8|10429.8|10414.8|10429.8|10414.8|6
1638555460000|2021-12-03 18:17:40|10430.2|10415.2|10430.3|10415.3|10430.3|10415.3|10430.2|10415.2|0
1638555480000|2021-12-03 18:18:00|10430.8|10415.8|10427.9|10412.9|10430.8|10415.8|10427.9|10412.9|1
1638555490000|2021-12-03 18:18:10|10427.8|10412.8|10427.8|10412.8|10427.8|10412.8|10427.8|10412.8|1
1638555500000|2021-12-03 18:18:20|||||||||1
1638555550000|2021-12-03 18:19:10|10425.8|10410.8|10423.3|10408.3|10425.8|10410.8|10421.9|10406.9|6
1638555560000|2021-12-03 18:19:20|10422.8|10407.8|10423.4|10408.4|10423.4|10408.4|10422.8|10407.8|1
1638555570000|2021-12-03 18:19:30|10422.8|10407.8|10417.8|10402.8|10422.8|10407.8|10417.8|10402.8|0
1638555580000|2021-12-03 18:19:40|10418|10403|10419.8|10404.8|10419.8|10404.8|10418|10403|1
1638555620000|2021-12-03 18:20:20|10419.3|10404.3|10413.4|10398.4|10419.3|10404.3|10413.4|10398.4|14
1638555630000|2021-12-03 18:20:30|10413.3|10398.3|10413.3|10398.3|10413.3|10398.3|10413.3|10398.3|0
1638555640000|2021-12-03 18:20:40|||||||||1
1638555650000|2021-12-03 18:20:50|10412.8|10397.8|10412.8|10397.8|10412.8|10397.8|10412.8|10397.8|1
1638555660000|2021-12-03 18:21:00|10412.4|10397.4|10408.4|10393.4|10412.4|10397.4|10408.4|10393.4|2
1638555670000|2021-12-03 18:21:10|10409.7|10394.7|10409.8|10394.8|10409.8|10394.8|10409.7|10394.7|0
1638555690000|2021-12-03 18:21:30|||||||||2
1638555710000|2021-12-03 18:21:50|10409.3|10394.3|10409.3|10394.3|10409.3|10394.3|10409.3|10394.3|1
1638555720000|2021-12-03 18:22:00|10409.7|10394.7|10412.2|10397.2|10418.8|10403.8|10409.7|10394.7|14
1638555730000|2021-12-03 18:22:10|10411.8|10396.8|10408.3|10393.3|10411.8|10396.8|10408.3|10393.3|0
1638555740000|2021-12-03 18:22:20|10406.8|10391.8|10408.3|10393.3|10408.3|10393.3|10406.3|10391.3|2
1638555750000|2021-12-03 18:22:30|10408.8|10393.8|10408.8|10393.8|10408.8|10393.8|10408.8|10393.8|2
1638555780000|2021-12-03 18:23:00|10410.1|10395.1|10404.4|10389.4|10410.3|10395.3|10404.4|10389.4|9
1638555790000|2021-12-03 18:23:10|10404.8|10389.8|10404.8|10389.8|10404.8|10389.8|10404.8|10389.8|0
1638555800000|2021-12-03 18:23:20|10403.9|10388.9|10403.9|10388.9|10403.9|10388.9|10403.9|10388.9|1
1638555820000|2021-12-03 18:23:40|10405.7|10390.7|10405.4|10390.4|10405.8|10390.8|10405.4|10390.4|5
1638555830000|2021-12-03 18:23:50|10408.8|10393.8|10408.8|10393.8|10408.8|10393.8|10408.8|10393.8|7
1638555900000|2021-12-03 18:25:00|||||||||2
1638555910000|2021-12-03 18:25:10|||||||||2
1638555920000|2021-12-03 18:25:20|10408.4|10393.4|10409.3|10394.3|10409.3|10394.3|10408.3|10393.3|7
1638555930000|2021-12-03 18:25:30|10408.3|10393.3|10403.9|10388.9|10408.3|10393.3|10403.9|10388.9|5
1638555950000|2021-12-03 18:25:50|10404.8|10389.8|10400.4|10385.4|10405.3|10390.3|10400.4|10385.4|12
1638555960000|2021-12-03 18:26:00|10400.3|10385.3|10400.3|10385.3|10400.3|10385.3|10400.3|10385.3|0
1638555970000|2021-12-03 18:26:10|||||||||2
1638556000000|2021-12-03 18:26:40|10400.8|10385.8|10400.8|10385.8|10400.8|10385.8|10400.8|10385.8|0
1638556010000|2021-12-03 18:26:50|||||||||1
1638556030000|2021-12-03 18:27:10|10400.9|10385.9|10400.9|10385.9|10400.9|10385.9|10400.9|10385.9|1
1638556040000|2021-12-03 18:27:20|10401.3|10386.3|10401.3|10386.3|10401.3|10386.3|10401.3|10386.3|3
1638556050000|2021-12-03 18:27:30|10400.9|10385.9|10400.9|10385.9|10400.9|10385.9|10400.9|10385.9|0
1638556060000|2021-12-03 18:27:40|10400.8|10385.8|10400.8|10385.8|10400.8|10385.8|10400.8|10385.8|0
1638556070000|2021-12-03 18:27:50|||||||||1
1638556080000|2021-12-03 18:28:00|10400.9|10385.9|10401.3|10386.3|10401.8|10386.8|10400.9|10385.9|6
1638556090000|2021-12-03 18:28:10|10400.9|10385.9|10400.9|10385.9|10400.9|10385.9|10400.9|10385.9|0
1638556100000|2021-12-03 18:28:20|10400.8|10385.8|10401.8|10386.8|10401.8|10386.8|10400.8|10385.8|4
1638556110000|2021-12-03 18:28:30|10401.4|10386.4|10401.3|10386.3|10401.4|10386.4|10401.3|10386.3|2
1638556120000|2021-12-03 18:28:40|10400.8|10385.8|10400.8|10385.8|10400.8|10385.8|10400.8|10385.8|1
1638556140000|2021-12-03 18:29:00|||||||||4
1638556160000|2021-12-03 18:29:20|10400.4|10385.4|10400.3|10385.3|10400.4|10385.4|10400.3|10385.3|2
1638556180000|2021-12-03 18:29:40|||||||||4
1638556210000|2021-12-03 18:30:10|10399.9|10384.9|10395.3|10380.3|10399.9|10384.9|10395.3|10380.3|13
1638556230000|2021-12-03 18:30:30|||||||||1
1638556250000|2021-12-03 18:30:50|||||||||1
1638556260000|2021-12-03 18:31:00|||||||||2
1638556270000|2021-12-03 18:31:10|||||||||1
1638556280000|2021-12-03 18:31:20|10394.9|10379.9|10394.9|10379.9|10394.9|10379.9|10394.9|10379.9|0
1638556290000|2021-12-03 18:31:30|10394.8|10379.8|10394.8|10379.8|10394.8|10379.8|10394.8|10379.8|0
1638556300000|2021-12-03 18:31:40|10395.3|10380.3|10395.9|10380.9|10395.9|10380.9|10394.8|10379.8|12
1638556310000|2021-12-03 18:31:50|10395.3|10380.3|10394.8|10379.8|10395.3|10380.3|10394.8|10379.8|0
1638556320000|2021-12-03 18:32:00|10395.3|10380.3|10394.8|10379.8|10395.3|10380.3|10394.8|10379.8|1
1638556330000|2021-12-03 18:32:10|10394.3|10379.3|10394.8|10379.8|10394.8|10379.8|10394.3|10379.3|7
1638556370000|2021-12-03 18:32:50|10394.3|10379.3|10394.3|10379.3|10394.3|10379.3|10394.3|10379.3|8
1638556380000|2021-12-03 18:33:00|10394.8|10379.8|10394.8|10379.8|10394.8|10379.8|10394.8|10379.8|5
1638556400000|2021-12-03 18:33:20|||||||||1
1638556410000|2021-12-03 18:33:30|10395.3|10380.3|10394.8|10379.8|10395.3|10380.3|10394.8|10379.8|8
1638556440000|2021-12-03 18:34:00|10394.3|10379.3|10394.3|10379.3|10394.3|10379.3|10394.3|10379.3|2
1638556460000|2021-12-03 18:34:20|||||||||1
1638556490000|2021-12-03 18:34:50|10397.4|10382.4|10397.3|10382.3|10397.4|10382.4|10395.9|10380.9|17
1638556500000|2021-12-03 18:35:00|10397.4|10382.4|10396.8|10381.8|10397.4|10382.4|10396.3|10381.3|3
1638556520000|2021-12-03 18:35:20|10394.2|10379.2|10394.2|10379.2|10394.2|10379.2|10394.2|10379.2|22
1638556530000|2021-12-03 18:35:30|10393.8|10378.8|10386.7|10371.7|10393.8|10378.8|10386.7|10371.7|15
1638556550000|2021-12-03 18:35:50|10387.9|10372.9|10385.4|10370.4|10388.3|10373.3|10385.4|10370.4|27
1638556560000|2021-12-03 18:36:00|10385.3|10370.3|10382.8|10367.8|10385.3|10370.3|10382.8|10367.8|0
1638556580000|2021-12-03 18:36:20|10380.9|10365.9|10380.9|10365.9|10380.9|10365.9|10380.9|10365.9|7
1638556590000|2021-12-03 18:36:30|||||||||1
1638556600000|2021-12-03 18:36:40|10379.9|10364.9|10379.4|10364.4|10379.9|10364.9|10379.4|10364.4|4
1638556610000|2021-12-03 18:36:50|10379.3|10364.3|10370.8|10355.8|10379.3|10364.3|10370.8|10355.8|38
1638556620000|2021-12-03 18:37:00|10370.3|10355.3|10370.3|10355.3|10370.3|10355.3|10370.3|10355.3|4
1638556630000|2021-12-03 18:37:10|10369.8|10354.8|10370.4|10355.4|10370.4|10355.4|10369.3|10354.3|15
1638556640000|2021-12-03 18:37:20|10370.3|10355.3|10370.3|10355.3|10370.3|10355.3|10370.3|10355.3|1
1638556670000|2021-12-03 18:37:50|10369.9|10354.9|10369.8|10354.8|10369.9|10354.9|10369.8|10354.8|0
1638556690000|2021-12-03 18:38:10|10370.3|10355.3|10370.8|10355.8|10370.8|10355.8|10370.3|10355.3|5
1638556700000|2021-12-03 18:38:20|10371.4|10356.4|10370.8|10355.8|10371.4|10356.4|10370.8|10355.8|1
1638556710000|2021-12-03 18:38:30|10369.4|10354.4|10369.4|10354.4|10369.8|10354.8|10369.4|10354.4|4
1638556720000|2021-12-03 18:38:40|||||||||2
1638556730000|2021-12-03 18:38:50|10369.5|10354.5|10369.9|10354.9|10370.4|10355.4|10369.4|10354.4|2
1638556740000|2021-12-03 18:39:00|10370.3|10355.3|10370.4|10355.4|10370.4|10355.4|10370.3|10355.3|4
1638556770000|2021-12-03 18:39:30|||||||||1
1638556780000|2021-12-03 18:39:40|||||||||1
1638556790000|2021-12-03 18:39:50|10371.4|10356.4|10371.3|10356.3|10371.4|10356.4|10370.9|10355.9|2
1638556800000|2021-12-03 18:40:00|10371.4|10356.4|10374.3|10359.3|10375.3|10360.3|10371.4|10356.4|5
1638556810000|2021-12-03 18:40:10|10373.9|10358.9|10375.9|10360.9|10377.8|10362.8|10373.9|10358.9|4
1638556820000|2021-12-03 18:40:20|10376.9|10361.9|10374.8|10359.8|10376.9|10361.9|10374|10359|1
1638556860000|2021-12-03 18:41:00|||||||||1
1638556870000|2021-12-03 18:41:10|||||||||1
1638556880000|2021-12-03 18:41:20|||||||||2
1638556900000|2021-12-03 18:41:40|10375.3|10360.3|10375.3|10360.3|10375.3|10360.3|10375.3|10360.3|0
1638556930000|2021-12-03 18:42:10|10375|10360|10373.9|10358.9|10375|10360|10371.8|10356.8|8
1638556940000|2021-12-03 18:42:20|10374.1|10359.1|10373.3|10358.3|10376.8|10361.8|10373.3|10358.3|7
1638556950000|2021-12-03 18:42:30|10372.8|10357.8|10372.8|10357.8|10372.8|10357.8|10372.8|10357.8|0
1638556960000|2021-12-03 18:42:40|10374.4|10359.4|10374.4|10359.4|10374.4|10359.4|10374.4|10359.4|2
1638556970000|2021-12-03 18:42:50|10375.3|10360.3|10375.3|10360.3|10375.8|10360.8|10375.3|10360.3|0
1638556980000|2021-12-03 18:43:00|10375.8|10360.8|10375.9|10360.9|10375.9|10360.9|10375.8|10360.8|0
1638556990000|2021-12-03 18:43:10|10377.2|10362.2|10376.7|10361.7|10377.3|10362.3|10376.3|10361.3|4
1638557010000|2021-12-03 18:43:30|10376.8|10361.8|10376.8|10361.8|10376.8|10361.8|10376.8|10361.8|2
1638557020000|2021-12-03 18:43:40|10377.3|10362.3|10377.2|10362.2|10378.2|10363.2|10376.3|10361.3|12
1638557030000|2021-12-03 18:43:50|10377.3|10362.3|10381.8|10366.8|10384.3|10369.3|10376.8|10361.8|12
1638557040000|2021-12-03 18:44:00|10381.7|10366.7|10382.7|10367.7|10382.7|10367.7|10381.7|10366.7|6
1638557050000|2021-12-03 18:44:10|10382.2|10367.2|10384.2|10369.2|10386.7|10371.7|10382.2|10367.2|4
1638557060000|2021-12-03 18:44:20|10383.7|10368.7|10383.7|10368.7|10383.7|10368.7|10383.7|10368.7|0
1638557120000|2021-12-03 18:45:20|10382.7|10367.7|10384.2|10369.2|10384.2|10369.2|10381.4|10366.4|10
1638557130000|2021-12-03 18:45:30|10385.2|10370.2|10385.9|10370.9|10385.9|10370.9|10385.2|10370.2|1
1638557140000|2021-12-03 18:45:40|10393.2|10378.2|10392.8|10377.8|10393.2|10378.2|10391.8|10376.8|1
1638557160000|2021-12-03 18:46:00|10391.9|10376.9|10391.8|10376.8|10391.9|10376.9|10391.8|10376.8|1
1638557170000|2021-12-03 18:46:10|10390.9|10375.9|10393.3|10378.3|10393.7|10378.7|10390.8|10375.8|10
1638557180000|2021-12-03 18:46:20|10393.7|10378.7|10393.8|10378.8|10393.8|10378.8|10393.7|10378.7|0
1638557190000|2021-12-03 18:46:30|10392.8|10377.8|10391.8|10376.8|10392.8|10377.8|10391.8|10376.8|0
1638557200000|2021-12-03 18:46:40|10391.3|10376.3|10391.3|10376.3|10391.3|10376.3|10391.3|10376.3|0
1638557210000|2021-12-03 18:46:50|||||||||3
1638557220000|2021-12-03 18:47:00|||||||||2
1638557240000|2021-12-03 18:47:20|10387.9|10372.9|10387.9|10372.9|10387.9|10372.9|10387.9|10372.9|6
1638557250000|2021-12-03 18:47:30|10385.8|10370.8|10385.2|10370.2|10385.8|10370.8|10384.8|10369.8|2
1638557260000|2021-12-03 18:47:40|10386.8|10371.8|10383.3|10368.3|10386.8|10371.8|10383.3|10368.3|3
1638557280000|2021-12-03 18:48:00|10382.9|10367.9|10381.9|10366.9|10382.9|10367.9|10381.9|10366.9|1
1638557290000|2021-12-03 18:48:10|10378.7|10363.7|10377.8|10362.8|10378.9|10363.9|10376.3|10361.3|11
1638557300000|2021-12-03 18:48:20|10377.3|10362.3|10376.8|10361.8|10377.3|10362.3|10376.8|10361.8|0
1638557310000|2021-12-03 18:48:30|10377.2|10362.2|10377.3|10362.3|10377.3|10362.3|10377.2|10362.2|3
1638557320000|2021-12-03 18:48:40|10377.7|10362.7|10379.8|10364.8|10379.8|10364.8|10377.7|10362.7|3
1638557330000|2021-12-03 18:48:50|||||||||3
1638557360000|2021-12-03 18:49:20|10379.7|10364.7|10385.3|10370.3|10385.3|10370.3|10379.7|10364.7|5
1638557370000|2021-12-03 18:49:30|10384.5|10369.5|10384.8|10369.8|10384.8|10369.8|10384.5|10369.5|2
1638557380000|2021-12-03 18:49:40|10385.3|10370.3|10385.3|10370.3|10385.3|10370.3|10385.3|10370.3|3
1638557390000|2021-12-03 18:49:50|10384.8|10369.8|10389|10374|10389|10374|10384.8|10369.8|9
1638557400000|2021-12-03 18:50:00|10389.3|10374.3|10392.3|10377.3|10392.3|10377.3|10389.3|10374.3|0
1638557410000|2021-12-03 18:50:10|10391.8|10376.8|10391.8|10376.8|10391.8|10376.8|10391.8|10376.8|1
1638557430000|2021-12-03 18:50:30|||||||||6
1638557450000|2021-12-03 18:50:50|10392.2|10377.2|10395.8|10380.8|10395.8|10380.8|10392.2|10377.2|8
1638557460000|2021-12-03 18:51:00|10397.3|10382.3|10404.8|10389.8|10406.3|10391.3|10397.3|10382.3|5
1638557470000|2021-12-03 18:51:10|||||||||1
1638557480000|2021-12-03 18:51:20|10406.3|10391.3|10408.8|10393.8|10408.8|10393.8|10406.3|10391.3|3
1638557490000|2021-12-03 18:51:30|10403.8|10388.8|10401.8|10386.8|10403.8|10388.8|10401.8|10386.8|2
1638557500000|2021-12-03 18:51:40|10400.8|10385.8|10404.3|10389.3|10405.8|10390.8|10400.8|10385.8|5
1638557510000|2021-12-03 18:51:50|10403.8|10388.8|10401.8|10386.8|10403.8|10388.8|10401.8|10386.8|0
1638557520000|2021-12-03 18:52:00|10395.8|10380.8|10399.9|10384.9|10399.9|10384.9|10395.8|10380.8|9
1638557530000|2021-12-03 18:52:10|10400.3|10385.3|10401.3|10386.3|10401.3|10386.3|10397.2|10382.2|8
1638557540000|2021-12-03 18:52:20|10401.7|10386.7|10401.3|10386.3|10401.8|10386.8|10401.3|10386.3|0
1638557550000|2021-12-03 18:52:30|10402.2|10387.2|10402.3|10387.3|10402.3|10387.3|10402.2|10387.2|0
1638557560000|2021-12-03 18:52:40|10402.8|10387.8|10402.3|10387.3|10403.3|10388.3|10402.3|10387.3|6
1638557570000|2021-12-03 18:52:50|10402.4|10387.4|10403.3|10388.3|10403.3|10388.3|10402.4|10387.4|2
1638557580000|2021-12-03 18:53:00|||||||||1
1638557590000|2021-12-03 18:53:10|10403.2|10388.2|10401.3|10386.3|10403.2|10388.2|10401.3|10386.3|23
1638557610000|2021-12-03 18:53:30|||||||||3
1638557620000|2021-12-03 18:53:40|||||||||90
1638557630000|2021-12-03 18:53:50|10398.3|10383.3|10398.3|10383.3|10398.3|10383.3|10398.3|10383.3|0
1638557640000|2021-12-03 18:54:00|10397.8|10382.8|10394.3|10379.3|10397.8|10382.8|10393.3|10378.3|8
1638557650000|2021-12-03 18:54:10|10397|10382|10394.3|10379.3|10397|10382|10394.3|10379.3|11
1638557660000|2021-12-03 18:54:20|||||||||3
1638557670000|2021-12-03 18:54:30|10394.8|10379.8|10394.3|10379.3|10394.8|10379.8|10394.3|10379.3|1
1638557680000|2021-12-03 18:54:40|10394.8|10379.8|10394.8|10379.8|10394.8|10379.8|10394.8|10379.8|1
1638557690000|2021-12-03 18:54:50|10394.3|10379.3|10393.8|10378.8|10394.3|10379.3|10393.8|10378.8|7
1638557700000|2021-12-03 18:55:00|10393.3|10378.3|10393.3|10378.3|10393.3|10378.3|10393.3|10378.3|0
1638557720000|2021-12-03 18:55:20|||||||||5
1638557750000|2021-12-03 18:55:50|||||||||2
1638557760000|2021-12-03 18:56:00|10390.2|10375.2|10388|10373|10390.3|10375.3|10388|10373|3
1638557770000|2021-12-03 18:56:10|10386|10371|10381.3|10366.3|10386.8|10371.8|10381.3|10366.3|8
1638557790000|2021-12-03 18:56:30|10382.8|10367.8|10382.3|10367.3|10382.8|10367.8|10382.3|10367.3|0
1638557800000|2021-12-03 18:56:40|10382|10367|10379.3|10364.3|10382|10367|10379.3|10364.3|25
1638557810000|2021-12-03 18:56:50|10375.3|10360.3|10372.8|10357.8|10375.3|10360.3|10372.8|10357.8|3
1638557820000|2021-12-03 18:57:00|10373.7|10358.7|10373.8|10358.8|10373.8|10358.8|10373.7|10358.7|6
1638557830000|2021-12-03 18:57:10|10374.2|10359.2|10374.3|10359.3|10374.3|10359.3|10374.2|10359.2|1
1638557840000|2021-12-03 18:57:20|10377.3|10362.3|10378.2|10363.2|10378.2|10363.2|10377.3|10362.3|5
1638557850000|2021-12-03 18:57:30|10378.3|10363.3|10379.7|10364.7|10379.7|10364.7|10378.3|10363.3|5
1638557860000|2021-12-03 18:57:40|10379.4|10364.4|10380.2|10365.2|10380.2|10365.2|10379.3|10364.3|8
1638557870000|2021-12-03 18:57:50|10378.9|10363.9|10378.9|10363.9|10378.9|10363.9|10378.9|10363.9|1
1638557880000|2021-12-03 18:58:00|10378.8|10363.8|10381.8|10366.8|10381.8|10366.8|10378.8|10363.8|0
1638557890000|2021-12-03 18:58:10|10382.3|10367.3|10383.3|10368.3|10385.8|10370.8|10381.8|10366.8|6
1638557900000|2021-12-03 18:58:20|||||||||2
1638557910000|2021-12-03 18:58:30|10383.8|10368.8|10381.8|10366.8|10383.8|10368.8|10381.8|10366.8|1
1638557920000|2021-12-03 18:58:40|10379.6|10364.6|10380.3|10365.3|10380.3|10365.3|10379.3|10364.3|0
1638557930000|2021-12-03 18:58:50|10381|10366|10388.3|10373.3|10388.8|10373.8|10381|10366|7
1638557940000|2021-12-03 18:59:00|10387.8|10372.8|10391.2|10376.2|10391.3|10376.3|10387.8|10372.8|2
1638557950000|2021-12-03 18:59:10|10391.3|10376.3|10392.3|10377.3|10395.8|10380.8|10391.3|10376.3|10
1638557970000|2021-12-03 18:59:30|10392.2|10377.2|10391.8|10376.8|10392.2|10377.2|10391.8|10376.8|1
1638557980000|2021-12-03 18:59:40|||||||||3
1638557990000|2021-12-03 18:59:50|10394.7|10379.7|10394.2|10379.2|10395.7|10380.7|10394.2|10379.2|28
1638558000000|2021-12-03 19:00:00|10395.5|10380.5|10395.2|10380.2|10395.7|10380.7|10393.2|10378.2|4
1638558010000|2021-12-03 19:00:10|||||||||2
1638558020000|2021-12-03 19:00:20|10398.3|10383.3|10398.7|10383.7|10398.7|10383.7|10398.2|10383.2|1
1638558030000|2021-12-03 19:00:30|10396.7|10381.7|10391.7|10376.7|10397.6|10382.6|10391.7|10376.7|6
1638558040000|2021-12-03 19:00:40|||||||||5
1638558050000|2021-12-03 19:00:50|10391.2|10376.2|10391.2|10376.2|10391.2|10376.2|10391.2|10376.2|0
1638558060000|2021-12-03 19:01:00|10389.8|10374.8|10389.7|10374.7|10389.8|10374.8|10389.2|10374.2|1
1638558070000|2021-12-03 19:01:10|10389.6|10374.6|10396.7|10381.7|10396.7|10381.7|10389.2|10374.2|4
1638558080000|2021-12-03 19:01:20|10397.6|10382.6|10396.2|10381.2|10397.7|10382.7|10396.2|10381.2|1
1638558090000|2021-12-03 19:01:30|10394.8|10379.8|10390.7|10375.7|10395.2|10380.2|10389.2|10374.2|6
1638558100000|2021-12-03 19:01:40|10389.7|10374.7|10388.2|10373.2|10389.7|10374.7|10388.2|10373.2|4
1638558110000|2021-12-03 19:01:50|10387.7|10372.7|10387.2|10372.2|10387.7|10372.7|10387.2|10372.2|8
1638558120000|2021-12-03 19:02:00|10389.4|10374.4|10397.7|10382.7|10397.7|10382.7|10389.4|10374.4|11
1638558130000|2021-12-03 19:02:10|10401.7|10386.7|10401.7|10386.7|10401.7|10386.7|10401.7|10386.7|0
1638558140000|2021-12-03 19:02:20|10401.2|10386.2|10399.2|10384.2|10401.2|10386.2|10399.2|10384.2|1
1638558160000|2021-12-03 19:02:40|||||||||6
1638558170000|2021-12-03 19:02:50|10400.1|10385.1|10398.2|10383.2|10400.2|10385.2|10398.2|10383.2|3
1638558180000|2021-12-03 19:03:00|10397.7|10382.7|10397.2|10382.2|10398.7|10383.7|10397.2|10382.2|4
1638558190000|2021-12-03 19:03:10|10396.8|10381.8|10396.3|10381.3|10396.8|10381.8|10396.3|10381.3|0
1638558200000|2021-12-03 19:03:20|10396.2|10381.2|10394.2|10379.2|10396.2|10381.2|10394.2|10379.2|6
1638558210000|2021-12-03 19:03:30|10390.7|10375.7|10390.7|10375.7|10390.7|10375.7|10390.7|10375.7|11
1638558220000|2021-12-03 19:03:40|10389.2|10374.2|10389.7|10374.7|10389.7|10374.7|10388.2|10373.2|3
1638558230000|2021-12-03 19:03:50|10391.7|10376.7|10396.7|10381.7|10396.7|10381.7|10391.7|10376.7|3
1638558240000|2021-12-03 19:04:00|10397.2|10382.2|10397.2|10382.2|10397.2|10382.2|10397.2|10382.2|0
1638558250000|2021-12-03 19:04:10|10396.8|10381.8|10396.5|10381.5|10396.8|10381.8|10394.3|10379.3|6
1638558270000|2021-12-03 19:04:30|10396.8|10381.8|10397.3|10382.3|10397.3|10382.3|10396.8|10381.8|0
1638558280000|2021-12-03 19:04:40|10396.8|10381.8|10396.8|10381.8|10396.8|10381.8|10396.8|10381.8|1
1638558290000|2021-12-03 19:04:50|10396.3|10381.3|10395.3|10380.3|10396.8|10381.8|10395.3|10380.3|7
1638558300000|2021-12-03 19:05:00|10394.8|10379.8|10401.2|10386.2|10401.2|10386.2|10394.8|10379.8|5
1638558310000|2021-12-03 19:05:10|10401.3|10386.3|10401.3|10386.3|10401.3|10386.3|10401.3|10386.3|0
1638558320000|2021-12-03 19:05:20|10402.8|10387.8|10402.8|10387.8|10402.8|10387.8|10402.8|10387.8|2
1638558340000|2021-12-03 19:05:40|10400.8|10385.8|10402.3|10387.3|10402.3|10387.3|10400.8|10385.8|6
1638558350000|2021-12-03 19:05:50|10401.4|10386.4|10399.8|10384.8|10401.4|10386.4|10399.8|10384.8|2
1638558360000|2021-12-03 19:06:00|||||||||2
1638558370000|2021-12-03 19:06:10|10399.5|10384.5|10397.3|10382.3|10399.5|10384.5|10397.3|10382.3|3
1638558380000|2021-12-03 19:06:20|10396.3|10381.3|10396.3|10381.3|10396.3|10381.3|10396.3|10381.3|2
1638558390000|2021-12-03 19:06:30|||||||||6
1638558400000|2021-12-03 19:06:40|10395.4|10380.4|10395.4|10380.4|10395.4|10380.4|10395.4|10380.4|1
1638558410000|2021-12-03 19:06:50|10394.8|10379.8|10391.2|10376.2|10394.8|10379.8|10391.2|10376.2|9
1638558420000|2021-12-03 19:07:00|10390.2|10375.2|10390.2|10375.2|10390.2|10375.2|10389.2|10374.2|3
1638558430000|2021-12-03 19:07:10|10392.3|10377.3|10398.8|10383.8|10400.3|10385.3|10392.2|10377.2|9
1638558440000|2021-12-03 19:07:20|10399.2|10384.2|10399.3|10384.3|10399.3|10384.3|10399.2|10384.2|0
1638558460000|2021-12-03 19:07:40|10399.7|10384.7|10400.3|10385.3|10400.3|10385.3|10399.7|10384.7|3
1638558470000|2021-12-03 19:07:50|10399.3|10384.3|10399.3|10384.3|10399.3|10384.3|10399.3|10384.3|0
1638558480000|2021-12-03 19:08:00|10398.8|10383.8|10396.8|10381.8|10399.3|10384.3|10396.8|10381.8|8
1638558490000|2021-12-03 19:08:10|10396.3|10381.3|10395.3|10380.3|10396.3|10381.3|10394.3|10379.3|6
1638558500000|2021-12-03 19:08:20|10392.6|10377.6|10392.6|10377.6|10392.6|10377.6|10392.6|10377.6|1
1638558510000|2021-12-03 19:08:30|10393.5|10378.5|10393.1|10378.1|10393.6|10378.6|10393.1|10378.1|3
1638558520000|2021-12-03 19:08:40|10394|10379|10394.2|10379.2|10394.2|10379.2|10393.1|10378.1|4
1638558530000|2021-12-03 19:08:50|10393.2|10378.2|10393.2|10378.2|10393.2|10378.2|10393.2|10378.2|0
1638558540000|2021-12-03 19:09:00|||||||||1
1638558550000|2021-12-03 19:09:10|10393.3|10378.3|10391.9|10376.9|10393.3|10378.3|10391.9|10376.9|9
1638558560000|2021-12-03 19:09:20|10391.7|10376.7|10390.8|10375.8|10391.7|10376.7|10390.8|10375.8|7
1638558570000|2021-12-03 19:09:30|10390.7|10375.7|10390.7|10375.7|10390.7|10375.7|10390.7|10375.7|0
1638558580000|2021-12-03 19:09:40|10390.8|10375.8|10390.8|10375.8|10390.8|10375.8|10390.8|10375.8|5
1638558590000|2021-12-03 19:09:50|10390.7|10375.7|10388.3|10373.3|10390.7|10375.7|10388.3|10373.3|4
1638558610000|2021-12-03 19:10:10|10386.9|10371.9|10385.3|10370.3|10387.2|10372.2|10385.2|10370.2|11
1638558620000|2021-12-03 19:10:20|10385.8|10370.8|10387.2|10372.2|10387.2|10372.2|10385.8|10370.8|15
1638558630000|2021-12-03 19:10:30|10387.3|10372.3|10395.8|10380.8|10395.8|10380.8|10387.3|10372.3|5
1638558640000|2021-12-03 19:10:40|10396.2|10381.2|10396.3|10381.3|10396.3|10381.3|10396.2|10381.2|0
1638558650000|2021-12-03 19:10:50|10396.2|10381.2|10393.2|10378.2|10396.2|10381.2|10393.2|10378.2|11
1638558660000|2021-12-03 19:11:00|10389.7|10374.7|10382.2|10367.2|10389.7|10374.7|10382.2|10367.2|15
1638558670000|2021-12-03 19:11:10|10381.2|10366.2|10377.7|10362.7|10381.2|10366.2|10377.7|10362.7|20
1638558680000|2021-12-03 19:11:20|10376.3|10361.3|10377.2|10362.2|10377.7|10362.7|10376.3|10361.3|8
1638558690000|2021-12-03 19:11:30|10374.7|10359.7|10369.8|10354.8|10374.7|10359.7|10369.8|10354.8|64
1638558700000|2021-12-03 19:11:40|10369.3|10354.3|10370.3|10355.3|10370.3|10355.3|10369.3|10354.3|27
1638558710000|2021-12-03 19:11:50|10370.8|10355.8|10376.9|10361.9|10377.2|10362.2|10370.3|10355.3|29
1638558720000|2021-12-03 19:12:00|10376.8|10361.8|10395.8|10370.8|10395.8|10370.8|10376.8|10361.8|2
1638558730000|2021-12-03 19:12:10|10395.3|10380.3|10397.3|10382.3|10398.3|10383.3|10395.3|10380.3|11
1638558740000|2021-12-03 19:12:20|10394.3|10379.3|10398.3|10383.3|10398.3|10383.3|10393.8|10378.8|2
1638558750000|2021-12-03 19:12:30|10395.8|10380.8|10389.1|10374.1|10395.8|10380.8|10386.3|10371.3|1
1638558760000|2021-12-03 19:12:40|10390.3|10375.3|10394.8|10379.8|10394.8|10379.8|10390.3|10375.3|3
1638558770000|2021-12-03 19:12:50|10396.6|10381.6|10390.7|10375.7|10396.8|10381.8|10382.3|10367.3|5
1638558780000|2021-12-03 19:13:00|10391.3|10376.3|10389.2|10374.2|10392.2|10377.2|10389.2|10374.2|2
1638558790000|2021-12-03 19:13:10|10390.8|10375.8|10391.8|10376.8|10391.8|10376.8|10390.3|10375.3|7
1638558800000|2021-12-03 19:13:20|10392.8|10377.8|10403.8|10388.8|10403.8|10388.8|10392.8|10377.8|12
1638558810000|2021-12-03 19:13:30|10403.3|10388.3|10406.2|10391.2|10406.2|10391.2|10401.8|10386.8|5
1638558820000|2021-12-03 19:13:40|10407.2|10392.2|10408.7|10393.7|10410.7|10395.7|10407.2|10392.2|26
1638558830000|2021-12-03 19:13:50|10408.1|10393.1|10412.7|10397.7|10412.7|10397.7|10408.1|10393.1|18
1638558840000|2021-12-03 19:14:00|10406.7|10391.7|10406.6|10391.6|10410.7|10395.7|10400.7|10385.7|73
1638558850000|2021-12-03 19:14:10|10406.4|10391.4|10412.1|10397.1|10418|10403|10405.6|10390.6|49
1638558860000|2021-12-03 19:14:20|10413.1|10398.1|10411.1|10396.1|10413.1|10398.1|10411.1|10396.1|38
1638558870000|2021-12-03 19:14:30|10410.6|10395.6|10413.6|10398.6|10415.6|10400.6|10410.6|10395.6|54
1638558880000|2021-12-03 19:14:40|10413.1|10398.1|10417.1|10402.1|10418.6|10403.6|10413.1|10398.1|44
1638558890000|2021-12-03 19:14:50|10416.6|10401.6|10417.3|10402.3|10421.1|10406.1|10408.6|10393.6|95
1638558900000|2021-12-03 19:15:00|10417.6|10402.6|10429.1|10414.1|10434.6|10417.6|10417.6|10402.6|22
1638558910000|2021-12-03 19:15:10|10428.6|10413.6|10428.6|10413.6|10432.6|10417.6|10428.1|10413.1|9
1638558920000|2021-12-03 19:15:20|10427.6|10412.6|10428.1|10413.1|10429.1|10414.1|10427.6|10412.6|20
1638558930000|2021-12-03 19:15:30|10429.2|10414.2|10432.6|10417.6|10432.6|10417.6|10429.2|10414.2|4
1638558940000|2021-12-03 19:15:40|10433.1|10418.1|10434.2|10419.2|10434.6|10419.6|10433.1|10418.1|0
1638558950000|2021-12-03 19:15:50|10433.7|10418.7|10434.1|10419.1|10434.1|10419.1|10433.2|10418.2|0
1638558960000|2021-12-03 19:16:00|10434.2|10419.2|10428.7|10413.7|10437.2|10422.2|10428.2|10413.2|8
1638558970000|2021-12-03 19:16:10|10435.2|10420.2|10435.2|10420.2|10435.2|10420.2|10435.2|10420.2|5
1638558980000|2021-12-03 19:16:20|10430.7|10415.7|10431.2|10416.2|10431.2|10416.2|10430.7|10415.7|4
1638558990000|2021-12-03 19:16:30|10430.7|10415.7|10429.7|10414.7|10430.7|10415.7|10429.7|10414.7|0
1638559000000|2021-12-03 19:16:40|10430.1|10415.1|10429.7|10414.7|10430.2|10415.2|10425.2|10410.2|3
1638559020000|2021-12-03 19:17:00|10430.1|10415.1|10429.6|10414.6|10430.1|10415.1|10428.7|10413.7|4
1638559030000|2021-12-03 19:17:10|10429.7|10414.7|10430.2|10415.2|10430.2|10415.2|10429.2|10414.2|2
1638559040000|2021-12-03 19:17:20|10430.7|10415.7|10431.2|10416.2|10431.7|10416.7|10430.7|10415.7|0
1638559060000|2021-12-03 19:17:40|10431.6|10416.6|10431.4|10393.9|10432.4|10416.7|10420.1|10393.4|26
1638559070000|2021-12-03 19:17:50|10424.7|10399.7|10423.7|10408.7|10424.7|10408.7|10419.7|10398.2|0
1638559080000|2021-12-03 19:18:00|10424.2|10409.2|10423.7|10408.7|10424.2|10409.2|10423.7|10408.7|0
1638559090000|2021-12-03 19:18:10|10419.2|10404.2|10420.2|10405.2|10425.7|10405.2|10414.2|10399.2|1
1638559100000|2021-12-03 19:18:20|10420.6|10405.6|10418.2|10403.2|10421.2|10406.2|10418.2|10403.2|0
1638559120000|2021-12-03 19:18:40|10417.1|10402.1|10417.1|10402.1|10417.1|10402.1|10417.1|10402.1|0
1638559130000|2021-12-03 19:18:50|10415.8|10400.8|10415.1|10400.1|10415.8|10400.8|10414.6|10399.6|0
1638559140000|2021-12-03 19:19:00|10419.7|10404.7|10419.7|10404.7|10419.7|10404.7|10419.7|10404.7|2
1638559150000|2021-12-03 19:19:10|10419.2|10404.2|10414.6|10399.6|10419.2|10404.2|10414.6|10399.6|0
1638559160000|2021-12-03 19:19:20|10413.6|10398.6|10406.7|10391.7|10413.6|10398.6|10405.2|10390.2|1
1638559170000|2021-12-03 19:19:30|10409.3|10394.3|10407.6|10392.6|10410.5|10395.5|10407.6|10392.6|0
1638559180000|2021-12-03 19:19:40|10406.6|10391.6|10406.6|10391.6|10406.6|10391.6|10406.6|10391.6|1
1638559190000|2021-12-03 19:19:50|10410.7|10395.7|10412.2|10387.2|10412.2|10396.2|10397.2|10382.2|11
1638756000000|2021-12-06 02:00:00|10424.2|10409.2|10449.9|10412.4|10453.9|10436.2|10402.9|10382.1|54
1638756010000|2021-12-06 02:00:10|10446|10408.5|10457.9|10420.4|10465.9|10447.5|10440.2|10408.5|21
1638756020000|2021-12-06 02:00:20|10457.4|10419.9|10475.9|10438.4|10475.9|10441.2|10457.4|10419.9|9
1638756030000|2021-12-06 02:00:30|10475.5|10438|10460.7|10435.7|10475.5|10448.2|10454.4|10416.9|7
1638756040000|2021-12-06 02:00:40|10461.2|10436.2|10461.2|10436.2|10461.2|10436.2|10460.2|10435.2|1
1638756050000|2021-12-06 02:00:50|10468.7|10431.2|10465.7|10440.7|10468.9|10441.2|10465.7|10431.2|3
1638756060000|2021-12-06 02:01:00|10460.2|10445.2|10457.7|10442.7|10460.2|10445.2|10457.7|10442.7|0
1638756070000|2021-12-06 02:01:10|10456.7|10441.7|10457.9|10420.4|10457.9|10441.7|10449.1|10416.9|1
1638756080000|2021-12-06 02:01:20|10458.4|10420.9|10450.2|10425.2|10458.4|10426.7|10450.2|10420.9|1
1638756090000|2021-12-06 02:01:30|10442|10427|10447|10432|10447.3|10432.3|10442|10427|10
1638756100000|2021-12-06 02:01:40|10445|10430|10442|10427|10445|10430|10441.5|10426.5|7
1638756110000|2021-12-06 02:01:50|10444.4|10419.4|10440.4|10425.4|10444.4|10425.4|10438.6|10419.4|1
1638756120000|2021-12-06 02:02:00|10440.5|10425.5|10440.5|10425.5|10440.8|10425.8|10440.5|10425.5|1
1638756130000|2021-12-06 02:02:10|10439.9|10424.9|10445.6|10408.1|10445.6|10424.9|10439.9|10408.1|2
1638756140000|2021-12-06 02:02:20|10443.4|10405.9|10425.2|10410.2|10443.4|10411.2|10425.2|10405.9|6
1638756150000|2021-12-06 02:02:30|10427.7|10412.7|10444|10406.5|10444|10413.8|10427.7|10406.5|1
1638756160000|2021-12-06 02:02:40|10438.6|10413.6|10439.1|10414.1|10446.2|10414.1|10438.6|10408.3|0
1638756170000|2021-12-06 02:02:50|10445.8|10408.3|10440.5|10415.5|10445.8|10415.5|10440.5|10408.3|1
1638756180000|2021-12-06 02:03:00|10441.4|10416.4|10438.7|10413.7|10442.5|10422.2|10435.7|10413.5|1
1638756190000|2021-12-06 02:03:10|||||||||1
1638756200000|2021-12-06 02:03:20|10434.7|10419.7|10448.1|10423.1|10452.3|10423.1|10434.7|10412.8|4
1638756210000|2021-12-06 02:03:30|10448.2|10423.2|10449.7|10424.7|10449.7|10424.7|10448.2|10423.2|1
1638756230000|2021-12-06 02:03:50|10444.2|10429.2|10444.2|10429.2|10444.2|10429.2|10444.2|10429.2|0
1638756240000|2021-12-06 02:04:00|10442.6|10427.6|10431.8|10416.8|10442.6|10427.6|10431.8|10416.8|1
1638756250000|2021-12-06 02:04:10|10431.7|10416.7|10431.7|10416.7|10431.7|10416.7|10431.7|10416.7|0
1638756260000|2021-12-06 02:04:20|10434.7|10419.7|10434.7|10419.7|10434.7|10419.7|10434.7|10419.7|1
1638756270000|2021-12-06 02:04:30|10435.5|10420.5|10434.7|10419.7|10435.7|10420.7|10434.7|10419.7|0
1638756290000|2021-12-06 02:04:50|10435|10420|10442.2|10417.2|10442.2|10420|10435|10417.2|1
1638756310000|2021-12-06 02:05:10|10438|10423|10439.1|10424.1|10439.1|10424.1|10438|10423|0
1638756320000|2021-12-06 02:05:20|10439.3|10424.3|10440.6|10425.6|10440.6|10425.6|10439.3|10424.3|2
1638756330000|2021-12-06 02:05:30|10440.7|10425.7|10440.7|10425.7|10440.7|10425.7|10440.7|10425.7|0
1638756350000|2021-12-06 02:05:50|10440.5|10425.5|10440.6|10425.6|10441.1|10426.1|10440|10425|2
1638756400000|2021-12-06 02:06:40|10430.7|10415.7|10430.2|10415.2|10430.7|10415.7|10430.2|10415.2|10
1638756420000|2021-12-06 02:07:00|10432.4|10417.4|10440|10425|10444.5|10425|10432.4|10417.4|5
1638756430000|2021-12-06 02:07:10|10440.2|10425.2|10440.2|10425.2|10440.2|10425.2|10440.2|10425.2|0
1638756440000|2021-12-06 02:07:20|||||||||2
1638756470000|2021-12-06 02:07:50|10444.1|10429.1|10444.1|10429.1|10444.1|10429.1|10444.1|10429.1|0
1638756490000|2021-12-06 02:08:10|10444.8|10429.8|10454.6|10429.6|10454.6|10429.8|10444.8|10429.6|1
1638756520000|2021-12-06 02:08:40|10450.5|10435.5|10451.6|10436.6|10451.6|10436.6|10450.5|10435.5|0
1638756530000|2021-12-06 02:08:50|10452.1|10437.1|10450.6|10435.6|10452.1|10437.1|10450.2|10435.2|2
1638756540000|2021-12-06 02:09:00|10450.1|10435.1|10449.1|10434.1|10450.1|10435.1|10449.1|10434.1|0
1638756550000|2021-12-06 02:09:10|10449.2|10434.2|10449.2|10434.2|10449.2|10434.2|10449.2|10434.2|0
1638756580000|2021-12-06 02:09:40|10445.6|10430.6|10445.6|10430.6|10445.6|10430.6|10445.6|10430.6|0
1638756590000|2021-12-06 02:09:50|10449|10434|10449|10434|10449|10434|10449|10434|1
1638756600000|2021-12-06 02:10:00|10449.1|10434.1|10450.9|10435.9|10450.9|10435.9|10449.1|10434.1|0
1638756610000|2021-12-06 02:10:10|10450.4|10435.4|10453.9|10438.9|10453.9|10438.9|10450.4|10435.4|0
1638756620000|2021-12-06 02:10:20|10450.4|10435.4|10449.2|10434.2|10450.8|10435.8|10449.2|10434.2|0
1638756650000|2021-12-06 02:10:50|10451.2|10436.2|10460.1|10435.1|10460.1|10436.2|10451.2|10435.1|1
1638756660000|2021-12-06 02:11:00|10460.5|10435.5|10457.4|10442.4|10461.4|10442.8|10457.3|10435.5|0
1638756670000|2021-12-06 02:11:10|10457.5|10442.5|10457.5|10442.5|10457.5|10442.5|10457.5|10442.5|0
1638756690000|2021-12-06 02:11:30|10457.4|10442.4|10457.4|10442.4|10457.9|10442.9|10457.4|10442.4|0
1638756700000|2021-12-06 02:11:40|10457.7|10442.7|10457.7|10442.7|10457.7|10442.7|10457.7|10442.7|0
1638756710000|2021-12-06 02:11:50|10458.1|10443.1|10458.7|10443.7|10458.7|10443.7|10458.1|10443.1|1
1638756720000|2021-12-06 02:12:00|10458.6|10443.6|10465.3|10440.3|10465.3|10443.6|10458.6|10440.3|24
1638756730000|2021-12-06 02:12:10|10465.4|10440.4|10465.4|10440.4|10465.4|10440.4|10465.4|10440.4|0
1638756740000|2021-12-06 02:12:20|10460.8|10445.8|10460.4|10445.4|10460.8|10445.8|10460.4|10445.4|0
1638756770000|2021-12-06 02:12:50|10460.5|10445.5|10460.9|10445.9|10460.9|10445.9|10460.5|10445.5|1
1638756780000|2021-12-06 02:13:00|10461.1|10446.1|10461.1|10446.1|10461.1|10446.1|10461.1|10446.1|0
1638756800000|2021-12-06 02:13:20|10484|10459|10485|10460|10485|10460|10484|10459|61
1638756810000|2021-12-06 02:13:30|10484.6|10459.6|10476|10461|10484.6|10461.5|10476|10459.6|0
1638756820000|2021-12-06 02:13:40|10477|10462|10483.5|10468.5|10483.5|10468.5|10477|10462|16
1638756830000|2021-12-06 02:13:50|10478|10463|10476.8|10451.8|10478|10463|10474|10451.8|10
1638756840000|2021-12-06 02:14:00|10476.5|10451.5|10475.4|10450.4|10476.5|10451.5|10474.7|10449.7|0
1638756850000|2021-12-06 02:14:10|10475|10450|10475|10450|10475|10450|10475|10450|0
1638756870000|2021-12-06 02:14:30|10467|10452|10469.5|10444.5|10469.5|10452|10465.7|10444.5|0
1638756880000|2021-12-06 02:14:40|10464|10449|10465.3|10440.3|10465.3|10449|10462.2|10440.3|0
1638756890000|2021-12-06 02:14:50|10461.2|10446.2|10461.2|10446.2|10461.2|10446.2|10460.7|10445.7|2
1638756900000|2021-12-06 02:15:00|10460.2|10445.2|10460.2|10445.2|10460.2|10445.2|10460.2|10445.2|0
1638756910000|2021-12-06 02:15:10|||||||||6
1638756920000|2021-12-06 02:15:20|10460.7|10445.7|10461.3|10446.3|10461.3|10446.3|10460.7|10445.7|26
1638756930000|2021-12-06 02:15:30|10461.2|10446.2|10455.5|10440.5|10461.2|10446.2|10455.5|10440.5|9
1638756940000|2021-12-06 02:15:40|10454.5|10439.5|10454.5|10439.5|10454.5|10439.5|10454.5|10439.5|0
1638756950000|2021-12-06 02:15:50|||||||||1
1638756970000|2021-12-06 02:16:10|10453.5|10438.5|10453.5|10438.5|10453.5|10438.5|10453.5|10438.5|0
1638756980000|2021-12-06 02:16:20|10460|10445|10460|10445|10460|10445|10460|10445|9
1638756990000|2021-12-06 02:16:30|10457.5|10442.5|10460.8|10445.8|10460.8|10445.8|10457.5|10442.5|5
1638757000000|2021-12-06 02:16:40|10461.3|10446.3|10461.3|10446.3|10461.3|10446.3|10461.3|10446.3|4
1638757010000|2021-12-06 02:16:50|10462.2|10447.2|10464.3|10449.3|10464.3|10449.3|10462.2|10447.2|5
1638757020000|2021-12-06 02:17:00|10465.2|10450.2|10466.2|10451.2|10466.2|10451.2|10465.2|10450.2|0
1638757030000|2021-12-06 02:17:10|10466.5|10451.5|10467.5|10452.5|10467.5|10452.5|10466.5|10451.5|0
1638757070000|2021-12-06 02:17:50|10474.7|10449.7|10474.7|10449.7|10474.7|10449.7|10474.7|10449.7|1
1638757080000|2021-12-06 02:18:00|10474.4|10449.4|10474.4|10449.4|10474.4|10449.4|10474.4|10449.4|0
1638757110000|2021-12-06 02:18:30|10474.3|10449.3|10473|10448|10474.3|10449.3|10472.5|10447.5|0
1638757120000|2021-12-06 02:18:40|10472.9|10447.9|10472.9|10447.9|10472.9|10447.9|10472.9|10447.9|0
1638757130000|2021-12-06 02:18:50|10472.3|10447.3|10471.8|10446.8|10472.3|10447.3|10471.8|10446.8|0
1638757140000|2021-12-06 02:19:00|10471.7|10446.7|10473.2|10448.2|10473.2|10453.7|10468.7|10446.7|0
1638757150000|2021-12-06 02:19:10|10472.3|10447.3|10473.2|10448.2|10473.2|10448.2|10459.8|10444.8|1
1638757160000|2021-12-06 02:19:20|10467.8|10452.8|10468.3|10453.3|10473.2|10453.3|10467.8|10448.2|0
1638757170000|2021-12-06 02:19:30|10468.7|10453.7|10469.2|10454.2|10469.2|10454.2|10468.7|10453.7|0
1638757180000|2021-12-06 02:19:40|10472.4|10447.4|10472.2|10447.2|10472.4|10447.4|10472|10447|0
1638757210000|2021-12-06 02:20:10|10471.7|10446.7|10467.7|10452.7|10472.3|10452.7|10467.7|10446.7|0
1638757230000|2021-12-06 02:20:30|10467.8|10452.8|10467.8|10452.8|10467.8|10452.8|10467.8|10452.8|0
1638757250000|2021-12-06 02:20:50|10468.3|10453.3|10468.3|10453.3|10468.3|10453.3|10468.3|10453.3|1
1638757260000|2021-12-06 02:21:00|10471.9|10446.9|10471.6|10446.6|10471.9|10446.9|10471.6|10446.6|2
1638757270000|2021-12-06 02:21:10|10466.3|10451.3|10467.3|10452.3|10467.3|10452.3|10466.3|10451.3|0
1638757320000|2021-12-06 02:22:00|10467.7|10452.7|10467.8|10452.8|10467.8|10452.8|10467.7|10452.7|0
1638757330000|2021-12-06 02:22:10|10470.8|10445.8|10467.3|10452.3|10470.8|10452.3|10466.3|10445.8|0
1638757340000|2021-12-06 02:22:20|||||||||3
1638757350000|2021-12-06 02:22:30|10467.8|10452.8|10467.8|10452.8|10467.8|10452.8|10467.8|10452.8|0
1638757360000|2021-12-06 02:22:40|10468|10453|10468|10453|10468|10453|10468|10453|0
1638757370000|2021-12-06 02:22:50|10468.9|10453.9|10479.2|10454.2|10479.2|10456.2|10468.9|10453.9|2
1638757380000|2021-12-06 02:23:00|10478.7|10453.7|10478.8|10453.8|10479.3|10454.3|10478.7|10453.7|0
1638757460000|2021-12-06 02:24:20|10478.4|10453.4|10478.4|10453.4|10478.4|10453.4|10478.4|10453.4|0
1638757480000|2021-12-06 02:24:40|10478|10453|10478.3|10453.3|10478.3|10453.3|10478|10453|0
1638757490000|2021-12-06 02:24:50|10473.8|10458.8|10477.8|10452.8|10477.8|10459.7|10473.8|10452.3|0
1638757500000|2021-12-06 02:25:00|10477.3|10452.3|10477.8|10452.8|10477.8|10452.8|10477.3|10452.3|0
1638757510000|2021-12-06 02:25:10|10477.3|10452.3|10477.8|10452.8|10477.8|10452.8|10477.3|10452.3|0
1638757520000|2021-12-06 02:25:20|10477.3|10452.3|10477.8|10452.8|10477.8|10452.8|10477.3|10452.3|0
1638757530000|2021-12-06 02:25:30|10477.3|10452.3|10477.8|10452.8|10477.8|10452.8|10477.3|10452.3|0
1638757540000|2021-12-06 02:25:40|10477.3|10452.3|10477.8|10452.8|10477.8|10452.8|10477.3|10452.3|0
1638757550000|2021-12-06 02:25:50|10478.6|10453.6|10478.7|10453.7|10478.7|10453.7|10478.6|10453.6|0
1638757610000|2021-12-06 02:26:50|10479.1|10454.1|10479.2|10454.2|10479.2|10454.2|10479.1|10454.1|0
1638757620000|2021-12-06 02:27:00|10474.8|10459.8|10477.2|10462.2|10477.2|10462.2|10474.8|10459.8|0
1638757630000|2021-12-06 02:27:10|10475.9|10460.9|10475.3|10460.3|10475.9|10460.9|10475|10460|0
1638757640000|2021-12-06 02:27:20|10474.8|10459.8|10474.8|10459.8|10474.8|10459.8|10474.8|10459.8|0
1638757670000|2021-12-06 02:27:50|10471.3|10456.3|10470.7|10455.7|10471.3|10456.3|10470.7|10455.7|1
1638757680000|2021-12-06 02:28:00|10468.5|10453.5|10470.9|10455.9|10471.4|10456.4|10468.5|10453.5|1
1638757740000|2021-12-06 02:29:00|10470.4|10455.4|10467.4|10452.4|10470.5|10455.5|10467.4|10452.4|5
1638757750000|2021-12-06 02:29:10|10470|10455|10469.6|10454.6|10470.5|10455.5|10467|10452|0
1638757770000|2021-12-06 02:29:30|10469.4|10454.4|10469.4|10454.4|10469.4|10454.4|10469.4|10454.4|0
1638757790000|2021-12-06 02:29:50|10469.5|10454.5|10469.9|10454.9|10469.9|10454.9|10469.5|10454.5|1
1638757800000|2021-12-06 02:30:00|10470.7|10455.7|10475.9|10460.9|10475.9|10460.9|10470.7|10455.7|1
1638757810000|2021-12-06 02:30:10|10471.4|10456.4|10471.9|10456.9|10471.9|10456.9|10471.4|10456.4|3
1638757820000|2021-12-06 02:30:20|10471.4|10456.4|10471.9|10456.9|10471.9|10456.9|10471.4|10456.4|0
1638757870000|2021-12-06 02:31:10|10474.7|10459.7|10474.4|10459.4|10475.3|10460.3|10474.4|10459.4|20
1638757900000|2021-12-06 02:31:40|10474.7|10459.7|10474.4|10459.4|10474.8|10459.8|10474.4|10459.4|0
1638757940000|2021-12-06 02:32:20|10472.4|10457.4|10471.4|10456.4|10472.4|10457.4|10471.4|10456.4|0
1638757960000|2021-12-06 02:32:40|10472.8|10457.8|10472.8|10457.8|10473.2|10458.2|10472.8|10457.8|23
1638757980000|2021-12-06 02:33:00|10472.4|10457.4|10472.4|10457.4|10472.4|10457.4|10472.4|10457.4|0
1638758000000|2021-12-06 02:33:20|10472.8|10457.8|10472.9|10457.9|10472.9|10457.9|10472.8|10457.8|0
1638758110000|2021-12-06 02:35:10|10473.8|10458.8|10473.8|10458.8|10474.3|10459.3|10473.3|10458.3|20
1638758120000|2021-12-06 02:35:20|10474.2|10459.2|10473.4|10458.4|10474.4|10459.4|10473.4|10458.4|1
1638758180000|2021-12-06 02:36:20|10472.4|10457.4|10472.4|10457.4|10472.9|10457.9|10472.4|10457.4|0
1638758190000|2021-12-06 02:36:30|10471.9|10456.9|10471.9|10456.9|10471.9|10456.9|10471.9|10456.9|0
1638758200000|2021-12-06 02:36:40|10472.9|10457.9|10472.9|10457.9|10472.9|10457.9|10472.9|10457.9|5
1638758210000|2021-12-06 02:36:50|10473.4|10458.4|10473.4|10458.4|10473.4|10458.4|10473.4|10458.4|0
1638758220000|2021-12-06 02:37:00|10472.9|10457.9|10472.9|10457.9|10472.9|10457.9|10472.9|10457.9|0
1638758340000|2021-12-06 02:39:00|10472.5|10457.5|10472.4|10457.4|10472.9|10457.9|10468.9|10453.9|5
1638758350000|2021-12-06 02:39:10|10472.9|10457.9|10471.9|10456.9|10472.9|10457.9|10471.9|10456.9|1
1638758440000|2021-12-06 02:40:40|10473.8|10458.8|10473.4|10458.4|10473.8|10458.8|10473.4|10458.4|32
1638758450000|2021-12-06 02:40:50|10472.9|10457.9|10472.9|10457.9|10472.9|10457.9|10472.9|10457.9|0
1638758460000|2021-12-06 02:41:00|10474.4|10459.4|10475.4|10460.4|10475.4|10460.4|10474.4|10459.4|0
1638758530000|2021-12-06 02:42:10|10474.9|10459.9|10475.5|10460.5|10475.8|10460.8|10474.9|10459.9|27
1638758540000|2021-12-06 02:42:20|10474.6|10459.6|10469.8|10454.8|10474.6|10459.6|10469.8|10454.8|2
1638758550000|2021-12-06 02:42:30|10469.5|10454.5|10469.5|10454.5|10469.5|10454.5|10469.5|10454.5|0
1638758580000|2021-12-06 02:43:00|10469.4|10454.4|10468.9|10453.9|10469.4|10454.4|10468.9|10453.9|0
1638758620000|2021-12-06 02:43:40|10469|10454|10469|10454|10469|10454|10469|10454|0
1638758640000|2021-12-06 02:44:00|10468.9|10453.9|10468|10453|10468.9|10453.9|10468|10453|5
1638758650000|2021-12-06 02:44:10|10468.4|10453.4|10468.4|10453.4|10468.4|10453.4|10468.4|10453.4|0
1638758780000|2021-12-06 02:46:20|10468|10453|10468|10453|10468|10453|10468|10453|0
1638758940000|2021-12-06 02:49:00|10467|10452|10464|10449|10467|10452|10464|10449|5
1638758950000|2021-12-06 02:49:10|10464.9|10449.9|10464|10449|10464.9|10449.9|10463.5|10448.5|0
1638758960000|2021-12-06 02:49:20|10463.4|10448.4|10463.4|10448.4|10463.4|10448.4|10463.4|10448.4|0
1638758970000|2021-12-06 02:49:30|10463.9|10448.9|10463.9|10448.9|10463.9|10448.9|10463.9|10448.9|0
1638758980000|2021-12-06 02:49:40|10464.1|10449.1|10465.9|10450.9|10465.9|10450.9|10464.1|10449.1|1
1638758990000|2021-12-06 02:49:50|10466.4|10451.4|10466.4|10451.4|10466.4|10451.4|10466.4|10451.4|0
1638759050000|2021-12-06 02:50:50|10471.2|10456.2|10472.7|10457.7|10472.7|10457.7|10471.2|10456.2|3
1638759060000|2021-12-06 02:51:00|10471.8|10456.8|10472.8|10457.8|10472.8|10457.8|10470.8|10455.8|0
1638759070000|2021-12-06 02:51:10|10474.2|10459.2|10474.7|10459.7|10474.7|10459.7|10474.2|10459.2|3
1638759080000|2021-12-06 02:51:20|10473.9|10458.9|10470.9|10455.9|10473.9|10458.9|10470.4|10455.4|2
1638759090000|2021-12-06 02:51:30|10471.1|10456.1|10469.9|10454.9|10472.4|10457.4|10469.9|10454.9|1
1638759100000|2021-12-06 02:51:40|10470.9|10455.9|10471.3|10456.3|10471.4|10456.4|10469.4|10454.4|0
1638759110000|2021-12-06 02:51:50|10470.4|10455.4|10470.4|10455.4|10470.4|10455.4|10470.4|10455.4|0
1638759150000|2021-12-06 02:52:30|10470.6|10455.6|10470.6|10455.6|10470.6|10455.6|10470.6|10455.6|0
1638759170000|2021-12-06 02:52:50|10471.6|10456.6|10481.1|10466.1|10481.1|10466.1|10471.6|10456.6|1
1638759190000|2021-12-06 02:53:10|10481.6|10466.6|10481.6|10466.6|10481.6|10466.6|10481.2|10466.2|0
1638759200000|2021-12-06 02:53:20|10494.6|10479.6|10494.6|10479.6|10494.6|10479.6|10494.6|10479.6|23
1638759210000|2021-12-06 02:53:30|10494.2|10479.2|10494.6|10479.6|10494.6|10479.6|10492.7|10477.7|1
1638759220000|2021-12-06 02:53:40|10497.6|10482.6|10501.9|10486.9|10501.9|10486.9|10497.6|10482.6|2
1638759230000|2021-12-06 02:53:50|10502.4|10487.4|10501.9|10486.9|10503.4|10488.4|10501.9|10486.9|10
1638759240000|2021-12-06 02:54:00|10500.4|10485.4|10499.9|10484.9|10500.4|10485.4|10499.9|10484.9|1
1638759250000|2021-12-06 02:54:10|10501.9|10486.9|10501.9|10486.9|10501.9|10486.9|10501.9|10486.9|0
1638759260000|2021-12-06 02:54:20|10502.3|10487.3|10506.2|10491.2|10506.2|10491.2|10502.3|10487.3|6
1638759300000|2021-12-06 02:55:00|10506.3|10491.3|10507.6|10492.6|10507.6|10492.6|10506.3|10491.3|4
1638759310000|2021-12-06 02:55:10|10507.8|10492.8|10507.8|10492.8|10507.8|10492.8|10507.8|10492.8|0
1638759320000|2021-12-06 02:55:20|10506.5|10491.5|10506.3|10491.3|10506.5|10491.5|10506.3|10491.3|0
1638759360000|2021-12-06 02:56:00|10507.6|10492.6|10508.3|10493.3|10509.3|10494.3|10507.6|10492.6|12
1638759430000|2021-12-06 02:57:10|10508.4|10493.4|10508.3|10493.3|10508.4|10493.4|10508.3|10493.3|2
1638759440000|2021-12-06 02:57:20|10508.4|10493.4|10508.4|10493.4|10508.4|10493.4|10508.4|10493.4|1
1638759450000|2021-12-06 02:57:30|10508.3|10493.3|10508.3|10493.3|10508.3|10493.3|10508.3|10493.3|0
1638759540000|2021-12-06 02:59:00|10506.3|10491.3|10506.5|10491.5|10506.5|10491.5|10505.3|10490.3|5
1638759550000|2021-12-06 02:59:10|10506.4|10491.4|10506.4|10491.4|10506.4|10491.4|10506.4|10491.4|0
1638759570000|2021-12-06 02:59:30|10506.2|10491.2|10505.8|10490.8|10506.2|10491.2|10505.3|10490.3|1
1638759600000|2021-12-06 03:00:00|10506.3|10491.3|10505.8|10490.8|10506.3|10491.3|10505.8|10490.8|0
1638759610000|2021-12-06 03:00:10|10506.3|10491.3|10506.3|10491.3|10506.3|10491.3|10505.8|10490.8|0
1638759620000|2021-12-06 03:00:20|10506.9|10491.9|10507.4|10492.4|10507.4|10492.4|10506.9|10491.9|0
1638759630000|2021-12-06 03:00:30|10507.3|10492.3|10506.3|10491.3|10507.3|10492.3|10505.4|10490.4|1
1638759640000|2021-12-06 03:00:40|10505.9|10490.9|10506.3|10491.3|10506.3|10491.3|10505.9|10490.9|0
1638759680000|2021-12-06 03:01:20|10508.1|10493.1|10508.3|10493.3|10508.3|10493.3|10508.1|10493.1|0
1638759690000|2021-12-06 03:01:30|10508.5|10493.5|10509.3|10494.3|10509.3|10494.3|10508.5|10493.5|1
1638759710000|2021-12-06 03:01:50|10509.8|10494.8|10509.8|10494.8|10509.8|10494.8|10509.8|10494.8|0
1638759720000|2021-12-06 03:02:00|10509.3|10494.3|10509.3|10494.3|10509.3|10494.3|10509.3|10494.3|0
1638759740000|2021-12-06 03:02:20|10509.2|10494.2|10509.2|10494.2|10509.2|10494.2|10509.2|10494.2|1
1638759750000|2021-12-06 03:02:30|10509.3|10494.3|10506.8|10491.8|10509.3|10494.3|10506.7|10491.7|17
1638759760000|2021-12-06 03:02:40|10506.2|10491.2|10504.7|10489.7|10506.2|10491.2|10504.7|10489.7|0
1638759780000|2021-12-06 03:03:00|10503.7|10488.7|10503.3|10488.3|10504.2|10489.2|10503.3|10488.3|0
1638759790000|2021-12-06 03:03:10|10503.2|10488.2|10501.8|10486.8|10503.2|10488.2|10501.8|10486.8|0
1638759810000|2021-12-06 03:03:30|10501.7|10486.7|10501.7|10486.7|10501.7|10486.7|10501.7|10486.7|0
1638759830000|2021-12-06 03:03:50|10503.2|10465.7|10504.5|10467|10504.5|10467|10503.2|10465.7|15
1638759880000|2021-12-06 03:04:40|10504.6|10467.1|10504.6|10467.1|10504.6|10467.1|10504.6|10467.1|0
1638760030000|2021-12-06 03:07:10|10504.2|10466.7|10504.2|10466.7|10504.2|10466.7|10504.2|10466.7|0
1638760040000|2021-12-06 03:07:20|10503.7|10466.2|10495.8|10470.8|10503.7|10471.8|10495.8|10465.1|0
1638760120000|2021-12-06 03:08:40|10493.8|10468.8|10493.8|10468.8|10493.8|10468.8|10493.8|10468.8|1
1638760130000|2021-12-06 03:08:50|10494.3|10469.3|10494.3|10469.3|10494.3|10469.3|10494.3|10469.3|0
1638760190000|2021-12-06 03:09:50|10493.9|10468.9|10495.3|10470.3|10495.3|10470.3|10493.8|10468.8|0
1638760200000|2021-12-06 03:10:00|10494.8|10469.8|10495.8|10470.8|10495.8|10470.8|10494.8|10469.8|0
1638760210000|2021-12-06 03:10:10|10499.2|10461.7|10493.8|10468.8|10499.6|10468.8|10492.9|10461.7|1
1638760220000|2021-12-06 03:10:20|10493.3|10468.3|10491.8|10476.8|10493.3|10476.8|10491.3|10468.3|0
1638760230000|2021-12-06 03:10:30|10492.2|10477.2|10490.8|10475.8|10492.3|10477.3|10490.8|10475.8|0
1638760250000|2021-12-06 03:10:50|10492.3|10477.3|10491.8|10476.8|10492.3|10477.3|10491.8|10476.8|0
1638760550000|2021-12-06 03:15:50|10491.3|10476.3|10491.3|10476.3|10491.3|10476.3|10491.3|10476.3|0
1638760560000|2021-12-06 03:16:00|10492.3|10477.3|10490.8|10475.8|10492.3|10477.3|10490.8|10475.8|0
1638760840000|2021-12-06 03:20:40|10490.3|10475.3|10490.3|10475.3|10490.3|10475.3|10490.3|10475.3|0
1638760860000|2021-12-06 03:21:00|10490.8|10475.8|10489.8|10474.8|10490.8|10475.8|10489.8|10474.8|0
1638760920000|2021-12-06 03:22:00|10486.8|10471.8|10488.8|10473.8|10488.8|10473.8|10486.8|10471.8|5
1638760930000|2021-12-06 03:22:10|10489|10474|10495.8|10470.8|10495.8|10474|10489|10470.3|4
1638760970000|2021-12-06 03:22:50|10496.4|10471.4|10505.2|10480.2|10505.3|10484.7|10496.4|10471.4|1
1638761050000|2021-12-06 03:24:10|10505.3|10480.3|10505.3|10480.3|10505.3|10480.3|10505.3|10480.3|0
1638761060000|2021-12-06 03:24:20|||||||||1
1638761300000|2021-12-06 03:28:20|10506.2|10481.2|10505.7|10480.7|10506.2|10481.2|10505.7|10480.7|3
1638761330000|2021-12-06 03:28:50|10502.2|10487.2|10502.2|10487.2|10502.2|10487.2|10502.2|10487.2|0
1638761340000|2021-12-06 03:29:00|10502.6|10487.6|10502.2|10487.2|10502.6|10487.6|10502.2|10487.2|6
1638761380000|2021-12-06 03:29:40|10502.7|10487.7|10502.7|10487.7|10502.7|10487.7|10502.7|10487.7|10
1638761390000|2021-12-06 03:29:50|10502.8|10487.8|10509.1|10484.1|10509.1|10487.8|10502.8|10484.1|3
1638761500000|2021-12-06 03:31:40|10508.3|10483.3|10508.6|10483.6|10508.6|10483.6|10508.3|10483.3|9
1638761590000|2021-12-06 03:33:10|10508.5|10483.5|10508.5|10483.5|10508.5|10483.5|10508.5|10483.5|0
1638761720000|2021-12-06 03:35:20|10505.7|10490.7|10506|10491|10506|10491|10505.7|10490.7|0
1638761750000|2021-12-06 03:35:50|10509.1|10484.1|10508.5|10483.5|10509.1|10484.1|10508.5|10483.5|4
1638761900000|2021-12-06 03:38:20|10509.7|10484.7|10509.3|10484.3|10509.7|10484.7|10509.3|10484.3|1
1638761910000|2021-12-06 03:38:30|10509.7|10484.7|10509.7|10484.7|10509.7|10484.7|10509.7|10484.7|0
1638761920000|2021-12-06 03:38:40|||||||||1
1638761940000|2021-12-06 03:39:00|10510.3|10485.3|10510.3|10485.3|10510.3|10485.3|10510.3|10485.3|3
1638761950000|2021-12-06 03:39:10|10510.2|10485.2|10510.2|10485.2|10510.2|10485.2|10510.2|10485.2|0
1638762070000|2021-12-06 03:41:10|10510.3|10485.3|10510.3|10485.3|10510.3|10485.3|10510.3|10485.3|1
1638762200000|2021-12-06 03:43:20|10510.7|10485.7|10511.2|10486.2|10511.2|10486.2|10510.7|10485.7|0
1638762300000|2021-12-06 03:45:00|10506.7|10491.7|10506.7|10491.7|10506.7|10491.7|10506.7|10491.7|0
1638762400000|2021-12-06 03:46:40|10510.7|10485.7|10510.7|10485.7|10510.7|10485.7|10510.3|10485.3|2
1638762560000|2021-12-06 03:49:20|10509.6|10494.6|10510.2|10495.2|10510.2|10495.2|10509.6|10494.6|0
1638762700000|2021-12-06 03:51:40|10507.7|10492.7|10506.8|10491.8|10507.7|10492.7|10506.8|10491.8|2
1638762710000|2021-12-06 03:51:50|10510.9|10485.9|10510.7|10485.7|10510.9|10485.9|10510.3|10485.3|0
1638762720000|2021-12-06 03:52:00|10510.8|10485.8|10510.8|10485.8|10510.8|10485.8|10510.8|10485.8|0
1638762850000|2021-12-06 03:54:10|10510.7|10485.7|10510.7|10485.7|10510.7|10485.7|10510.7|10485.7|0
1638762880000|2021-12-06 03:54:40|10512.9|10487.9|10514.2|10489.2|10514.2|10489.2|10512.9|10487.9|6
1638762990000|2021-12-06 03:56:30|10513.7|10488.7|10513.7|10488.7|10513.7|10488.7|10513.7|10488.7|2
1638763000000|2021-12-06 03:56:40|10514.2|10489.2|10514.2|10489.2|10514.2|10489.2|10513.8|10488.8|4
1638763310000|2021-12-06 04:01:50|10513.8|10488.8|10514.2|10489.2|10514.2|10489.2|10513.7|10488.7|1
1638763540000|2021-12-06 04:05:40|10514.7|10489.7|10514.7|10489.7|10514.7|10489.7|10514.7|10489.7|0
1638763830000|2021-12-06 04:10:30|10514.6|10489.6|10514.6|10489.6|10514.6|10489.6|10514.6|10489.6|0
1638763970000|2021-12-06 04:12:50|10514.1|10489.1|10514.1|10489.1|10514.1|10489.1|10514.1|10489.1|0
1638764000000|2021-12-06 04:13:20|10514.6|10489.6|10514.7|10489.7|10514.7|10489.7|10514.6|10489.6|0
1638764470000|2021-12-06 04:21:10|10514.8|10489.8|10514.7|10489.7|10515.2|10490.2|10514.7|10489.7|1
1638764620000|2021-12-06 04:23:40|10510.6|10495.6|10510.7|10495.7|10510.7|10495.7|10510.6|10495.6|0
1638764800000|2021-12-06 04:26:40|10510.6|10495.6|10510.6|10495.6|10510.6|10495.6|10510.2|10495.2|3
1638764860000|2021-12-06 04:27:40|10509.7|10494.7|10510.2|10495.2|10510.2|10495.2|10509.7|10494.7|0
1638764870000|2021-12-06 04:27:50|10510.6|10495.6|10510.6|10495.6|10510.6|10495.6|10510.6|10495.6|0
1638764930000|2021-12-06 04:28:50|10510.2|10495.2|10510.2|10495.2|10510.2|10495.2|10510.2|10495.2|0
1638764970000|2021-12-06 04:29:30|10510.6|10495.6|10511.1|10496.1|10511.1|10496.1|10510.6|10495.6|0
1638764980000|2021-12-06 04:29:40|10511.2|10496.2|10511.2|10496.2|10511.2|10496.2|10511.2|10496.2|0
1638765040000|2021-12-06 04:30:40|10511.1|10496.1|10511.1|10496.1|10511.1|10496.1|10511.1|10496.1|0
1638765270000|2021-12-06 04:34:30|10510.7|10495.7|10511.7|10496.7|10511.7|10496.7|10510.7|10495.7|0
1638765390000|2021-12-06 04:36:30|10512.1|10497.1|10512.2|10497.2|10512.2|10497.2|10512.1|10497.1|0
1638765530000|2021-12-06 04:38:50|10512.7|10497.7|10512.7|10497.7|10512.7|10497.7|10512.7|10497.7|0
1638765610000|2021-12-06 04:40:10|10513.7|10498.7|10514.2|10499.2|10514.2|10499.2|10513.7|10498.7|0
1638765630000|2021-12-06 04:40:30|10515.5|10500.5|10516.2|10501.2|10516.2|10501.2|10515.5|10500.5|1
1638765650000|2021-12-06 04:40:50|10516.7|10501.7|10516.7|10501.7|10516.7|10501.7|10516.7|10501.7|1
1638765660000|2021-12-06 04:41:00|10516.6|10501.6|10516.6|10501.6|10516.6|10501.6|10516.6|10501.6|0
1638765700000|2021-12-06 04:41:40|10514.4|10499.4|10512.7|10497.7|10514.4|10499.4|10512.7|10497.7|1
1638765710000|2021-12-06 04:41:50|10511.4|10496.4|10511.2|10496.2|10511.4|10496.4|10511.2|10496.2|0
1638765900000|2021-12-06 04:45:00|10510.7|10495.7|10510.7|10495.7|10510.7|10495.7|10510.7|10495.7|0
1638765980000|2021-12-06 04:46:20|10511|10496|10510.1|10495.1|10511|10496|10510.1|10495.1|0
1638766220000|2021-12-06 04:50:20|10509.7|10494.7|10514.6|10489.6|10515.1|10495.6|10509.7|10489.2|0
1638766390000|2021-12-06 04:53:10|10514.1|10489.1|10514.1|10489.1|10514.1|10489.1|10514.1|10489.1|0
1638766900000|2021-12-06 05:01:40|10503.9|10488.9|10503.2|10488.2|10503.9|10488.9|10503.2|10488.2|0
1638766910000|2021-12-06 05:01:50|10512.1|10487.1|10513.6|10488.6|10514.5|10493.2|10508.2|10487.1|1
1638766960000|2021-12-06 05:02:40|10514.2|10489.2|10514.1|10489.1|10514.2|10489.2|10514.1|10489.1|1
1638766970000|2021-12-06 05:02:50|10514.6|10489.6|10514.2|10489.2|10514.6|10489.6|10514.2|10489.2|0
1638766980000|2021-12-06 05:03:00|10514.1|10489.1|10514.1|10489.1|10514.1|10489.1|10514.1|10489.1|0
1638767100000|2021-12-06 05:05:00|10514.7|10489.7|10514.7|10489.7|10514.7|10489.7|10514.7|10489.7|0
1638767200000|2021-12-06 05:06:40|10514.6|10489.6|10514.6|10489.6|10514.6|10489.6|10514.6|10489.6|2
1638767220000|2021-12-06 05:07:00|10514.7|10489.7|10514.7|10489.7|10514.7|10489.7|10514.7|10489.7|0
1638767300000|2021-12-06 05:08:20|10515.1|10490.1|10515.2|10490.2|10515.2|10490.2|10515.1|10490.1|0
1638767390000|2021-12-06 05:09:50|10518.4|10493.4|10519.4|10494.4|10519.4|10494.4|10518.4|10493.4|9
1638767410000|2021-12-06 05:10:10|10518.5|10493.5|10515|10500|10518.9|10500|10514.3|10493.5|0
1638767440000|2021-12-06 05:10:40|10514.9|10499.9|10514.9|10499.9|10514.9|10499.9|10514.9|10499.9|0
1638767820000|2021-12-06 05:17:00|10515.9|10500.9|10515.9|10500.9|10515.9|10500.9|10515.9|10500.9|3
1638767850000|2021-12-06 05:17:30|||||||||1
1638768100000|2021-12-06 05:21:40|10515.4|10500.4|10518.9|10493.9|10519.4|10500.9|10515.4|10492.9|2
1638768110000|2021-12-06 05:21:50|10519.3|10494.3|10510.6|10495.6|10519.4|10496.8|10510.6|10494.3|0
1638768120000|2021-12-06 05:22:00|10509.7|10494.7|10508.3|10493.3|10509.7|10494.7|10508.3|10493.3|0
1638768130000|2021-12-06 05:22:10|10508.1|10493.1|10508.1|10493.1|10508.1|10493.1|10508.1|10493.1|0
1638768140000|2021-12-06 05:22:20|10504.6|10489.6|10504.6|10489.6|10504.6|10489.6|10504.6|10489.6|0
1638768150000|2021-12-06 05:22:30|10503.1|10488.1|10505.6|10490.6|10505.6|10490.6|10503.1|10488.1|0
1638768260000|2021-12-06 05:24:20|10505.5|10490.5|10505.1|10490.1|10505.5|10490.5|10505.1|10490.1|2
1638768460000|2021-12-06 05:27:40|10505.6|10490.6|10505.6|10490.6|10505.6|10490.6|10505.6|10490.6|0
1638768480000|2021-12-06 05:28:00|10506.1|10491.1|10506.1|10491.1|10506.1|10491.1|10506.1|10491.1|1
1638768500000|2021-12-06 05:28:20|10505.6|10490.6|10505.6|10490.6|10505.6|10490.6|10505.6|10490.6|0
1638768570000|2021-12-06 05:29:30|10505.2|10490.2|10505.1|10490.1|10505.2|10490.2|10505.1|10490.1|0
1638768600000|2021-12-06 05:30:00|10503.4|10488.4|10502.7|10487.7|10503.4|10488.4|10502.7|10487.7|0
1638768610000|2021-12-06 05:30:10|10502.6|10487.6|10502.6|10487.6|10502.6|10487.6|10502.6|10487.6|2
1638768970000|2021-12-06 05:36:10|10504.7|10489.7|10505|10490|10505|10490|10504.7|10489.7|1
1638769170000|2021-12-06 05:39:30|10505.1|10490.1|10505.1|10490.1|10505.1|10490.1|10505.1|10490.1|0
1638769270000|2021-12-06 05:41:10|10503.1|10488.1|10503.1|10488.1|10503.1|10488.1|10503.1|10488.1|0
1638769450000|2021-12-06 05:44:10|10503|10488|10503|10488|10503|10488|10503|10488|0
1638769470000|2021-12-06 05:44:30|10503.2|10488.2|10509|10484|10509|10488.2|10503.2|10484|1
1638769480000|2021-12-06 05:44:40|10509.2|10484.2|10509.2|10484.2|10509.2|10484.2|10509.2|10484.2|0
1638769490000|2021-12-06 05:44:50|10509.5|10484.5|10513|10488|10518.3|10489|10509.5|10480.8|5
1638769500000|2021-12-06 05:45:00|10513.5|10488.5|10514.5|10489.5|10514.5|10489.5|10513.5|10488.5|0
1638769520000|2021-12-06 05:45:20|10514.1|10489.1|10514.6|10489.6|10514.6|10489.6|10514|10489|0
1638769530000|2021-12-06 05:45:30|||||||||1
1638769540000|2021-12-06 05:45:40|10514.7|10489.7|10514.7|10489.7|10514.7|10489.7|10514.7|10489.7|0
1638769550000|2021-12-06 05:45:50|10519.3|10504.3|10519.3|10504.3|10519.3|10504.3|10519.3|10504.3|0
1638769560000|2021-12-06 05:46:00|10519.1|10504.1|10517.4|10502.4|10519.1|10504.1|10517.4|10502.4|5
1638769570000|2021-12-06 05:46:10|10519.3|10504.3|10519.3|10504.3|10519.3|10504.3|10519.3|10504.3|0
1638769600000|2021-12-06 05:46:40|10518.4|10503.4|10509.6|10484.6|10518.4|10503.4|10509.1|10484.1|1
1638769610000|2021-12-06 05:46:50|10509.7|10484.7|10510.2|10485.2|10510.2|10485.2|10509.6|10484.6|7
1638769620000|2021-12-06 05:47:00|10510.1|10485.1|10519.3|10504.3|10520.7|10504.3|10510.1|10483.2|25
1638769640000|2021-12-06 05:47:20|10518.9|10503.9|10518.9|10503.9|10518.9|10503.9|10518.9|10503.9|0
1638770000000|2021-12-06 05:53:20|10520.7|10505.7|10520.3|10505.3|10520.7|10505.7|10520.3|10505.3|2
1638770010000|2021-12-06 05:53:30|10520.4|10505.4|10521.7|10506.7|10521.7|10506.7|10520.4|10505.4|1
1638770020000|2021-12-06 05:53:40|10521.9|10506.9|10521.9|10506.9|10521.9|10506.9|10521.9|10506.9|0
1638770030000|2021-12-06 05:53:50|10521.5|10506.5|10521.5|10506.5|10521.5|10506.5|10521.5|10506.5|0
1638770130000|2021-12-06 05:55:30|10521.9|10506.9|10521.9|10506.9|10521.9|10506.9|10521.9|10506.9|2
1638770170000|2021-12-06 05:56:10|10522.3|10507.3|10522.8|10507.8|10522.8|10507.8|10522.3|10507.3|1
1638770180000|2021-12-06 05:56:20|10522.9|10507.9|10522.3|10507.3|10522.9|10507.9|10522.3|10507.3|2
1638770190000|2021-12-06 05:56:30|10521.8|10506.8|10522.3|10507.3|10522.3|10507.3|10521.8|10506.8|1
1638770200000|2021-12-06 05:56:40|10521.4|10506.4|10521.4|10506.4|10521.9|10506.9|10521.4|10506.4|13
1638770210000|2021-12-06 05:56:50|10521|10506|10521|10506|10521|10506|10521|10506|0
1638770220000|2021-12-06 05:57:00|10520.5|10505.5|10515.6|10490.6|10520.5|10505.5|10515.2|10490.2|24
1638770430000|2021-12-06 06:00:30|10516|10491|10517.7|10492.7|10517.7|10492.7|10516|10491|1
1638770470000|2021-12-06 06:01:10|10517.2|10492.2|10517.2|10492.2|10517.2|10492.2|10517.2|10492.2|0
1638770500000|2021-12-06 06:01:40|10517.7|10492.7|10517.2|10492.2|10517.7|10492.7|10517.2|10492.2|3
1638770520000|2021-12-06 06:02:00|10517.7|10492.7|10517.7|10492.7|10517.7|10492.7|10517.7|10492.7|0
1638770790000|2021-12-06 06:06:30|10525.9|10488.4|10525.9|10488.4|10525.9|10488.4|10525.9|10488.4|3
1638770800000|2021-12-06 06:06:40|10523.8|10486.3|10514.7|10489.7|10523.8|10490.1|10514.7|10483.8|12
1638770820000|2021-12-06 06:07:00|10514.6|10489.6|10514.6|10489.6|10514.6|10489.6|10514.6|10489.6|0
1638770940000|2021-12-06 06:09:00|10515.9|10490.9|10518.7|10493.7|10518.7|10493.7|10515.9|10490.9|0
1638771080000|2021-12-06 06:11:20|10518.2|10493.2|10518.2|10493.2|10518.2|10493.2|10518.2|10493.2|0
1638771150000|2021-12-06 06:12:30|10518.6|10493.6|10518.6|10493.6|10518.6|10493.6|10518.6|10493.6|0
1638771160000|2021-12-06 06:12:40|10518.2|10493.2|10518.2|10493.2|10518.2|10493.2|10518.2|10493.2|0
1638771180000|2021-12-06 06:13:00|10518.1|10493.1|10518.1|10493.1|10518.1|10493.1|10518.1|10493.1|0
1638771240000|2021-12-06 06:14:00|10518.5|10493.5|10518.5|10493.5|10518.5|10493.5|10518.5|10493.5|0
1638771250000|2021-12-06 06:14:10|10519.1|10494.1|10519.6|10494.6|10519.6|10494.6|10519.1|10494.1|0
1638771290000|2021-12-06 06:14:50|10519.1|10494.1|10519.1|10494.1|10519.1|10494.1|10519.1|10494.1|0
1638771420000|2021-12-06 06:17:00|10515.1|10500.1|10515.1|10500.1|10515.1|10500.1|10515.1|10500.1|0
1638771430000|2021-12-06 06:17:10|10515.2|10500.2|10515.2|10500.2|10515.2|10500.2|10515.2|10500.2|0
1638771440000|2021-12-06 06:17:20|10515.6|10500.6|10516.1|10501.1|10516.1|10501.1|10515.6|10500.6|0
1638771480000|2021-12-06 06:18:00|10516.2|10501.2|10516.2|10501.2|10516.2|10501.2|10516.2|10501.2|0
1638771510000|2021-12-06 06:18:30|10516.1|10501.1|10516.1|10501.1|10516.1|10501.1|10516.1|10501.1|0
1638771600000|2021-12-06 06:20:00|10516.2|10501.2|10516.2|10501.2|10516.2|10501.2|10516.2|10501.2|0
1638771640000|2021-12-06 06:20:40|10515.7|10500.7|10515.6|10500.6|10516.1|10501.1|10515.6|10500.6|0
1638771650000|2021-12-06 06:20:50|10516.1|10501.1|10516.1|10501.1|10516.1|10501.1|10516.1|10501.1|0
1638771680000|2021-12-06 06:21:20|10515.6|10500.6|10515.6|10500.6|10515.6|10500.6|10515.6|10500.6|0
1638771920000|2021-12-06 06:25:20|10515.3|10500.3|10513.6|10498.6|10515.3|10500.3|10513.6|10498.6|5
1638771930000|2021-12-06 06:25:30|10514.9|10499.9|10515.1|10500.1|10515.1|10500.1|10514.9|10499.9|0
1638771940000|2021-12-06 06:25:40|10515.6|10500.6|10515.6|10500.6|10515.6|10500.6|10515.6|10500.6|0
1638771960000|2021-12-06 06:26:00|10516|10501|10515.6|10500.6|10516.1|10501.1|10515.6|10500.6|0
1638772200000|2021-12-06 06:30:00|10516.1|10501.1|10515.1|10500.1|10516.1|10501.1|10515.1|10500.1|4
1638772210000|2021-12-06 06:30:10|10515.2|10500.2|10515.2|10500.2|10515.2|10500.2|10515.2|10500.2|0
1638772220000|2021-12-06 06:30:20|10515.6|10500.6|10515.1|10500.1|10515.6|10500.6|10510|10495|4
1638772230000|2021-12-06 06:30:30|10513.4|10498.4|10502.6|10487.6|10513.4|10498.4|10502.1|10487.1|1
1638772250000|2021-12-06 06:30:50|10503.1|10488.1|10503.1|10488.1|10503.1|10488.1|10503.1|10488.1|0
1638772260000|2021-12-06 06:31:00|10504|10489|10504.1|10489.1|10504.1|10489.1|10504|10489|0
1638772280000|2021-12-06 06:31:20|10505|10490|10505.1|10490.1|10505.6|10490.6|10505|10490|0
1638772290000|2021-12-06 06:31:30|10505.6|10490.6|10507.6|10492.6|10512.1|10497.1|10505.6|10490.6|5
1638772300000|2021-12-06 06:31:40|10505.9|10490.9|10505.6|10490.6|10505.9|10490.9|10505.6|10490.6|5
1638772470000|2021-12-06 06:34:30|10505.7|10490.7|10505.7|10490.7|10505.7|10490.7|10505.7|10490.7|0
1638772520000|2021-12-06 06:35:20|10506.1|10491.1|10506.1|10491.1|10506.1|10491.1|10506.1|10491.1|3
1638772540000|2021-12-06 06:35:40|||||||||5
1638772580000|2021-12-06 06:36:20|10509.2|10494.2|10509.6|10494.6|10509.6|10494.6|10509.2|10494.2|12
1638772600000|2021-12-06 06:36:40|10510.9|10495.9|10510.9|10495.9|10510.9|10495.9|10510.9|10495.9|1
1638772610000|2021-12-06 06:36:50|10510.3|10495.3|10510.3|10495.3|10510.3|10495.3|10510.3|10495.3|1
1638772620000|2021-12-06 06:37:00|10511.1|10496.1|10511.1|10496.1|10511.1|10496.1|10511.1|10496.1|0
1638772830000|2021-12-06 06:40:30|10510.1|10495.1|10510.1|10495.1|10510.1|10495.1|10510.1|10495.1|1
1638772840000|2021-12-06 06:40:40|10513.1|10498.1|10513.1|10498.1|10513.1|10498.1|10513.1|10498.1|0
1638772850000|2021-12-06 06:40:50|10512.3|10497.3|10511.6|10496.6|10512.3|10497.3|10511.6|10496.6|0
1638772960000|2021-12-06 06:42:40|10513.6|10498.6|10513.6|10498.6|10513.6|10498.6|10513.6|10498.6|1
1638772970000|2021-12-06 06:42:50|10514.7|10499.7|10514.7|10499.7|10514.7|10499.7|10514.7|10499.7|0
1638772980000|2021-12-06 06:43:00|10514.3|10499.3|10513.6|10498.6|10514.3|10499.3|10513.6|10498.6|0
1638773020000|2021-12-06 06:43:40|10515.2|10500.2|10515.2|10500.2|10515.2|10500.2|10515.2|10500.2|1
1638773030000|2021-12-06 06:43:50|10514.7|10499.7|10514.7|10499.7|10514.7|10499.7|10514.7|10499.7|0
1638773160000|2021-12-06 06:46:00|10518.6|10503.6|10519.1|10504.1|10519.1|10504.1|10518.6|10503.6|0
1638773170000|2021-12-06 06:46:10|10519.6|10504.6|10521.6|10506.6|10521.6|10506.6|10519.6|10504.6|2
1638773180000|2021-12-06 06:46:20|10520.6|10505.6|10520.1|10505.1|10520.6|10505.6|10520.1|10505.1|0
1638773200000|2021-12-06 06:46:40|10521.6|10506.6|10521.6|10506.6|10521.6|10506.6|10521.6|10506.6|3
1638773240000|2021-12-06 06:47:20|||||||||2
1638773330000|2021-12-06 06:48:50|10521.1|10506.1|10521.1|10506.1|10521.1|10506.1|10521.1|10506.1|0
1638773390000|2021-12-06 06:49:50|10520.7|10505.7|10520.6|10505.6|10520.7|10505.7|10520.6|10505.6|0
1638773470000|2021-12-06 06:51:10|10520|10505|10520|10505|10520|10505|10520|10505|0
1638773500000|2021-12-06 06:51:40|10512.7|10497.7|10511.7|10496.7|10512.7|10497.7|10510.8|10495.8|1
1638773540000|2021-12-06 06:52:20|10510|10495|10510|10495|10510|10495|10510|10495|0
1638773550000|2021-12-06 06:52:30|10511.3|10496.3|10511.4|10496.4|10511.4|10496.4|10511.3|10496.3|0
1638773560000|2021-12-06 06:52:40|||||||||2
1638773620000|2021-12-06 06:53:40|||||||||1
1638773800000|2021-12-06 06:56:40|10511|10496|10511|10496|10511|10496|10511|10496|0
1638773940000|2021-12-06 06:59:00|10519.5|10494.5|10519.4|10494.4|10519.5|10494.5|10519.4|10494.4|20
1638773970000|2021-12-06 06:59:30|10519.5|10494.5|10519.5|10494.5|10519.5|10494.5|10519.5|10494.5|4
1638774040000|2021-12-06 07:00:40|10516|10501|10516|10501|10521.4|10501|10516|10496.4|0
1638774200000|2021-12-06 07:03:20|10521.8|10496.8|10521.4|10496.4|10521.8|10496.8|10521.4|10496.4|0
1638774220000|2021-12-06 07:03:40|10516|10501|10516|10501|10516|10501|10516|10501|0
1638774260000|2021-12-06 07:04:20|10516.4|10501.4|10517|10502|10517|10502|10516.4|10501.4|0
1638774330000|2021-12-06 07:05:30|10516.9|10501.9|10516.9|10501.9|10516.9|10501.9|10516.9|10501.9|0
1638774340000|2021-12-06 07:05:40|10516.8|10501.8|10516.8|10501.8|10516.8|10501.8|10516.8|10501.8|3
1638774390000|2021-12-06 07:06:30|10516.4|10501.4|10516.4|10501.4|10516.4|10501.4|10516.4|10501.4|0
1638774480000|2021-12-06 07:08:00|10515.9|10500.9|10515.9|10500.9|10515.9|10500.9|10515.9|10500.9|1
1638774490000|2021-12-06 07:08:10|10516.3|10501.3|10516.4|10501.4|10516.4|10501.4|10516.3|10501.3|0
1638774520000|2021-12-06 07:08:40|10516.5|10501.5|10516.5|10501.5|10516.5|10501.5|10516.5|10501.5|0
1638774700000|2021-12-06 07:11:40|10516.2|10501.2|10514.5|10499.5|10516.2|10501.2|10514.5|10499.5|2
1638774710000|2021-12-06 07:11:50|10519|10494|10514.5|10499.5|10519|10499.5|10514.5|10494|0
1638774720000|2021-12-06 07:12:00|10516|10501|10516|10501|10516|10501|10516|10501|0
1638774940000|2021-12-06 07:15:40|10515.9|10500.9|10515.9|10500.9|10515.9|10500.9|10515.9|10500.9|0
1638775140000|2021-12-06 07:19:00|10516.3|10501.3|10515.9|10500.9|10516.3|10501.3|10515.9|10500.9|1
1638775260000|2021-12-06 07:21:00|10516.3|10501.3|10516.3|10501.3|10516.3|10501.3|10516.3|10501.3|1
1638775270000|2021-12-06 07:21:10|10516.4|10501.4|10516.4|10501.4|10516.4|10501.4|10516.4|10501.4|0
1638775410000|2021-12-06 07:23:30|10517.4|10502.4|10517.4|10502.4|10517.4|10502.4|10517.4|10502.4|2
1638775510000|2021-12-06 07:25:10|10516.9|10501.9|10516.9|10501.9|10516.9|10501.9|10516.9|10501.9|2
1638775820000|2021-12-06 07:30:20|10516.4|10501.4|10516.4|10501.4|10516.4|10501.4|10516.4|10501.4|0
1638775830000|2021-12-06 07:30:30|10516.9|10501.9|10516.9|10501.9|10516.9|10501.9|10516.4|10501.4|0
1638775860000|2021-12-06 07:31:00|10516.5|10501.5|10516.4|10501.4|10516.5|10501.5|10516.4|10501.4|0
1638776200000|2021-12-06 07:36:40|10516.9|10501.9|10516.9|10501.9|10516.9|10501.9|10516.9|10501.9|0
1638776270000|2021-12-06 07:37:50|10517.4|10502.4|10517.4|10502.4|10517.4|10502.4|10517.4|10502.4|0
1638776490000|2021-12-06 07:41:30|10519.2|10504.2|10520.2|10505.2|10520.2|10505.2|10519.2|10504.2|6
1638776510000|2021-12-06 07:41:50|10521.7|10506.7|10521.7|10506.7|10521.7|10506.7|10521.7|10506.7|4
1638776520000|2021-12-06 07:42:00|10521.8|10506.8|10521.8|10506.8|10521.8|10506.8|10521.8|10506.8|0
1638776530000|2021-12-06 07:42:10|10529.2|10514.2|10529.2|10514.2|10529.3|10514.3|10529.2|10514.2|7
1638776730000|2021-12-06 07:45:30|||||||||1
1638776760000|2021-12-06 07:46:00|10528.8|10513.8|10528.8|10513.8|10528.8|10513.8|10528.8|10513.8|0
1638776800000|2021-12-06 07:46:40|10528.9|10513.9|10528.9|10513.9|10528.9|10513.9|10528.9|10513.9|0
1638776810000|2021-12-06 07:46:50|10530.2|10515.2|10530.3|10515.3|10530.3|10515.3|10530.2|10515.2|0
1638776820000|2021-12-06 07:47:00|10530.8|10515.8|10530.4|10515.4|10530.8|10515.8|10530.4|10515.4|0
1638776830000|2021-12-06 07:47:10|10530.3|10515.3|10530.3|10515.3|10530.3|10515.3|10530.3|10515.3|0
1638776850000|2021-12-06 07:47:30|10530.8|10515.8|10534.9|10519.9|10535.4|10520.4|10530.8|10515.8|1
1638776860000|2021-12-06 07:47:40|10533.9|10518.9|10533.9|10518.9|10533.9|10518.9|10533.9|10518.9|2
1638776870000|2021-12-06 07:47:50|10533.4|10518.4|10533.3|10518.3|10533.4|10518.4|10533.3|10518.3|0
1638776890000|2021-12-06 07:48:10|10533.7|10518.7|10533.4|10518.4|10533.9|10518.9|10533.4|10518.4|0
1638776920000|2021-12-06 07:48:40|10532.9|10517.9|10532.9|10517.9|10532.9|10517.9|10532.9|10517.9|0
1638776940000|2021-12-06 07:49:00|10531.8|10516.8|10528.4|10513.4|10531.9|10516.9|10528.4|10513.4|3
1638776970000|2021-12-06 07:49:30|10528.6|10513.6|10535.4|10510.4|10535.4|10513.6|10528.6|10510.4|1
1638777000000|2021-12-06 07:50:00|10534.9|10509.9|10534.9|10509.9|10534.9|10509.9|10534.9|10509.9|0
1638777010000|2021-12-06 07:50:10|10529.4|10514.4|10529.4|10514.4|10529.4|10514.4|10529.4|10514.4|0
1638777020000|2021-12-06 07:50:20|||||||||12
1638777040000|2021-12-06 07:50:40|10535|10520|10535.9|10520.9|10535.9|10520.9|10535|10520|0
1638777050000|2021-12-06 07:50:50|10536.4|10521.4|10534.9|10519.9|10536.4|10521.4|10534.9|10519.9|1
1638777120000|2021-12-06 07:52:00|10534.4|10519.4|10534.4|10519.4|10534.4|10519.4|10534.4|10519.4|0
1638777240000|2021-12-06 07:54:00|10534.3|10519.3|10531.9|10516.9|10534.3|10519.3|10531.9|10516.9|2
1638777250000|2021-12-06 07:54:10|10531.8|10516.8|10531.8|10516.8|10531.8|10516.8|10531.8|10516.8|0
1638777300000|2021-12-06 07:55:00|10531.6|10516.6|10529.3|10514.3|10531.6|10516.6|10529.3|10514.3|1
1638777420000|2021-12-06 07:57:00|10528.8|10513.8|10528.8|10513.8|10528.8|10513.8|10528.8|10513.8|0
1638777440000|2021-12-06 07:57:20|10528.2|10513.2|10528.6|10513.6|10528.6|10513.6|10528.2|10513.2|7
1638777590000|2021-12-06 07:59:50|10525.6|10510.6|10527.1|10512.1|10527.1|10512.1|10523.1|10508.1|3
1638777600000|2021-12-06 08:00:00|10527.2|10512.2|10527.2|10512.2|10527.2|10512.2|10527.2|10512.2|1
1638777660000|2021-12-06 08:01:00|10527.7|10512.7|10527.7|10512.7|10527.7|10512.7|10527.7|10512.7|1
1638777670000|2021-12-06 08:01:10|10528.7|10513.7|10535.6|10520.6|10535.6|10520.6|10528.7|10513.7|2
1638777690000|2021-12-06 08:01:30|10535.7|10520.7|10534.2|10519.2|10535.7|10520.7|10534.2|10519.2|6
1638777700000|2021-12-06 08:01:40|10532.7|10517.7|10531.2|10516.2|10532.7|10517.7|10531.2|10516.2|0
1638777710000|2021-12-06 08:01:50|10529.7|10514.7|10529.7|10514.7|10529.7|10514.7|10529.7|10514.7|0
1638777720000|2021-12-06 08:02:00|10530.2|10515.2|10531.2|10516.2|10531.2|10516.2|10530.2|10515.2|2
1638777730000|2021-12-06 08:02:10|10530.7|10515.7|10530.7|10515.7|10530.7|10515.7|10530.7|10515.7|0
1638777780000|2021-12-06 08:03:00|10529.4|10514.4|10529.6|10514.6|10529.6|10514.6|10529.4|10514.4|0
1638777790000|2021-12-06 08:03:10|10529.7|10514.7|10529.7|10514.7|10529.7|10514.7|10529.7|10514.7|0
1638777840000|2021-12-06 08:04:00|10533.7|10508.7|10530.2|10515.2|10533.7|10515.2|10530.2|10508.7|0
1638777900000|2021-12-06 08:05:00|10533.7|10508.7|10530.4|10515.4|10533.7|10515.4|10530.4|10508.7|0
1638777910000|2021-12-06 08:05:10|10530.7|10515.7|10530.7|10515.7|10530.7|10515.7|10530.7|10515.7|0
1638777960000|2021-12-06 08:06:00|10529.4|10514.4|10529.6|10514.6|10529.6|10514.6|10529.2|10514.2|0
1638777970000|2021-12-06 08:06:10|10529.7|10514.7|10529.7|10514.7|10529.7|10514.7|10529.7|10514.7|0
1638778020000|2021-12-06 08:07:00|10533.7|10508.7|10530.2|10515.2|10533.7|10515.2|10530.2|10508.7|0
1638778030000|2021-12-06 08:07:10|10530.1|10515.1|10530.1|10515.1|10530.1|10515.1|10530.1|10515.1|0
1638778050000|2021-12-06 08:07:30|||||||||1
1638778080000|2021-12-06 08:08:00|10533.8|10508.8|10529.6|10514.6|10533.8|10514.6|10529.1|10508.8|0
1638778110000|2021-12-06 08:08:30|10529.7|10514.7|10529.7|10514.7|10529.7|10514.7|10529.7|10514.7|0
1638778140000|2021-12-06 08:09:00|10530.6|10515.6|10530.6|10515.6|10530.6|10515.6|10530.6|10515.6|0
1638778180000|2021-12-06 08:09:40|10530.1|10515.1|10530.1|10515.1|10530.1|10515.1|10530.1|10515.1|3
1638778200000|2021-12-06 08:10:00|10533.6|10508.6|10530.1|10515.1|10533.6|10515.1|10530.1|10508.6|0
1638778260000|2021-12-06 08:11:00|10529.7|10514.7|10529.6|10514.6|10529.7|10514.7|10529.3|10514.3|0
1638778320000|2021-12-06 08:12:00|10529.2|10514.2|10529.1|10514.1|10533.6|10515.6|10529.1|10508.6|6
1638778460000|2021-12-06 08:14:20|10535.1|10510.1|10535.1|10510.1|10535.1|10510.1|10535.1|10510.1|9
1638778550000|2021-12-06 08:15:50|10536.6|10521.6|10538.1|10523.1|10538.1|10523.1|10534.6|10519.6|7
1638778560000|2021-12-06 08:16:00|10538.6|10523.6|10534.6|10519.6|10538.6|10523.6|10534.6|10519.6|2
1638778570000|2021-12-06 08:16:10|10533.3|10518.3|10533.1|10518.1|10533.3|10518.3|10533.1|10518.1|0
1638778590000|2021-12-06 08:16:30|10533.2|10518.2|10532.7|10517.7|10533.2|10518.2|10532.7|10517.7|1
1638778700000|2021-12-06 08:18:20|10532.2|10517.2|10535.2|10510.2|10535.3|10517.2|10531.3|10510.2|0
1638778830000|2021-12-06 08:20:30|10534.7|10509.7|10534.7|10509.7|10534.7|10509.7|10534.7|10509.7|0
1638778850000|2021-12-06 08:20:50|10534.3|10509.3|10534.2|10509.2|10534.3|10509.3|10534.2|10509.2|0
1638779000000|2021-12-06 08:23:20|10534|10509|10531.2|10506.2|10534|10509|10531.2|10506.2|4
1638779040000|2021-12-06 08:24:00|10522.2|10507.2|10522.2|10507.2|10522.2|10507.2|10522.2|10507.2|0
1638779100000|2021-12-06 08:25:00|10522.6|10507.6|10522.6|10507.6|10522.6|10507.6|10522.6|10507.6|1
1638779110000|2021-12-06 08:25:10|10522.7|10507.7|10522.7|10507.7|10522.7|10507.7|10522.7|10507.7|0
1638779120000|2021-12-06 08:25:20|10523.1|10508.1|10523.2|10508.2|10523.2|10508.2|10523.1|10508.1|0
1638779140000|2021-12-06 08:25:40|10522.7|10507.7|10522.7|10507.7|10522.7|10507.7|10522.7|10507.7|0
1638779260000|2021-12-06 08:27:40|10523.2|10508.2|10523.2|10508.2|10523.2|10508.2|10523.2|10508.2|1
1638779340000|2021-12-06 08:29:00|10524|10509|10524.2|10509.2|10524.2|10509.2|10524|10509|0
1638779450000|2021-12-06 08:30:50|10523.8|10508.8|10523.8|10508.8|10523.8|10508.8|10523.8|10508.8|1
1638779460000|2021-12-06 08:31:00|10524.2|10509.2|10524.2|10509.2|10524.2|10509.2|10524.2|10509.2|0
1638779570000|2021-12-06 08:32:50|10523.8|10508.8|10523.7|10508.7|10523.8|10508.8|10523.7|10508.7|0
1638779640000|2021-12-06 08:34:00|10523.3|10508.3|10523.3|10508.3|10523.3|10508.3|10523.3|10508.3|5
1638779690000|2021-12-06 08:34:50|10523.7|10508.7|10523.7|10508.7|10523.7|10508.7|10523.7|10508.7|0
1638779730000|2021-12-06 08:35:30|10524.2|10509.2|10524.2|10509.2|10524.2|10509.2|10524.2|10509.2|0
1638779750000|2021-12-06 08:35:50|10524.7|10509.7|10524.7|10509.7|10524.7|10509.7|10524.7|10509.7|0
1638779760000|2021-12-06 08:36:00|||||||||1
1638779780000|2021-12-06 08:36:20|10524.2|10509.2|10524.2|10509.2|10524.2|10509.2|10524.2|10509.2|1
1638779820000|2021-12-06 08:37:00|10524.7|10509.7|10524.7|10509.7|10524.7|10509.7|10524.7|10509.7|0
1638779850000|2021-12-06 08:37:30|10524.3|10509.3|10524.2|10509.2|10524.3|10509.3|10524.2|10509.2|0
1638779940000|2021-12-06 08:39:00|10523.3|10508.3|10523.3|10508.3|10523.4|10508.4|10522.9|10507.9|3
1638780010000|2021-12-06 08:40:10|10523.7|10508.7|10521.7|10506.7|10523.7|10508.7|10521.7|10506.7|0
1638780020000|2021-12-06 08:40:20|10521.3|10506.3|10521.3|10506.3|10521.3|10506.3|10521.3|10506.3|1
1638780030000|2021-12-06 08:40:30|10520.9|10505.9|10520.9|10505.9|10520.9|10505.9|10520.9|10505.9|0
1638780040000|2021-12-06 08:40:40|10521.3|10506.3|10519.8|10504.8|10521.3|10506.3|10519.8|10504.8|0
1638780060000|2021-12-06 08:41:00|10519.4|10504.4|10519.3|10504.3|10519.4|10504.4|10519.3|10504.3|0
1638780070000|2021-12-06 08:41:10|10518.9|10503.9|10518.4|10503.4|10518.9|10503.9|10518.4|10503.4|2
1638780100000|2021-12-06 08:41:40|10517.9|10502.9|10519.4|10504.4|10519.4|10504.4|10517.9|10502.9|3
1638780110000|2021-12-06 08:41:50|10519.9|10504.9|10519.8|10504.8|10519.9|10504.9|10519.8|10504.8|0
1638780140000|2021-12-06 08:42:20|10521.4|10506.4|10522.2|10507.2|10522.2|10507.2|10521.4|10506.4|2
1638780160000|2021-12-06 08:42:40|10526.6|10511.6|10526.6|10511.6|10526.6|10511.6|10526.6|10511.6|3
1638780180000|2021-12-06 08:43:00|10527.2|10512.2|10530.2|10515.2|10530.2|10515.2|10527.2|10512.2|2
1638780240000|2021-12-06 08:44:00|10529.2|10514.2|10529.2|10514.2|10529.2|10514.2|10529.2|10514.2|2
1638780300000|2021-12-06 08:45:00|10524.7|10509.7|10523.7|10508.7|10524.7|10509.7|10523.7|10508.7|10
1638780310000|2021-12-06 08:45:10|10523.3|10508.3|10522.3|10507.3|10523.3|10508.3|10522.3|10507.3|0
1638780340000|2021-12-06 08:45:40|10521.8|10506.8|10521.8|10506.8|10521.8|10506.8|10521.8|10506.8|0
1638780430000|2021-12-06 08:47:10|10521.4|10506.4|10521.3|10506.3|10521.4|10506.4|10521.3|10506.3|0
1638780480000|2021-12-06 08:48:00|10519.2|10504.2|10517.7|10502.7|10519.2|10504.2|10517.7|10502.7|1
1638780540000|2021-12-06 08:49:00|10516.2|10501.2|10516.2|10501.2|10516.2|10501.2|10516.2|10501.2|1
1638780800000|2021-12-06 08:53:20|10517.2|10502.2|10517.7|10502.7|10517.7|10502.7|10517.2|10502.2|2
1638780810000|2021-12-06 08:53:30|10518.1|10503.1|10522.7|10507.7|10522.7|10507.7|10518.1|10503.1|2
1638780820000|2021-12-06 08:53:40|10524.9|10509.9|10526.4|10511.4|10527.7|10512.7|10524.9|10509.9|3
1638780840000|2021-12-06 08:54:00|10526.2|10511.2|10517.2|10502.2|10526.2|10511.2|10516.7|10501.7|2
1638780890000|2021-12-06 08:54:50|10516.7|10501.7|10517.2|10502.2|10517.2|10502.2|10516.7|10501.7|1
1638780900000|2021-12-06 08:55:00|10516.7|10501.7|10517.2|10502.2|10517.2|10502.2|10516.7|10501.7|1
1638780910000|2021-12-06 08:55:10|10516.7|10501.7|10516.7|10501.7|10516.7|10501.7|10516.7|10501.7|3
1638780920000|2021-12-06 08:55:20|||||||||6
1638781000000|2021-12-06 08:56:40|10516.6|10501.6|10516.6|10501.6|10516.6|10501.6|10516.6|10501.6|0
1638781020000|2021-12-06 08:57:00|10517.6|10502.6|10517.6|10502.6|10517.6|10502.6|10517.6|10502.6|0
1638781080000|2021-12-06 08:58:00|10517.2|10502.2|10518.1|10503.1|10518.1|10503.1|10517.2|10502.2|0
1638781090000|2021-12-06 08:58:10|10518.2|10503.2|10518.2|10503.2|10518.2|10503.2|10518.2|10503.2|0
1638781140000|2021-12-06 08:59:00|10517.4|10502.4|10518.6|10503.6|10518.6|10503.6|10517.4|10502.4|0
1638781150000|2021-12-06 08:59:10|10518.7|10503.7|10518.7|10503.7|10518.7|10503.7|10518.7|10503.7|0
1638781180000|2021-12-06 08:59:40|10516.6|10501.6|10516.1|10501.1|10516.6|10501.6|10516.1|10501.1|0
1638781200000|2021-12-06 09:00:00|||||||||1
1638781220000|2021-12-06 09:00:20|10514.9|10499.9|10514.6|10499.6|10514.9|10499.9|10514.6|10499.6|1
1638781240000|2021-12-06 09:00:40|10514.7|10499.7|10514.7|10499.7|10514.7|10499.7|10514.7|10499.7|0
1638781290000|2021-12-06 09:01:30|10515.1|10500.1|10515.1|10500.1|10515.1|10500.1|10515.1|10500.1|0
1638781370000|2021-12-06 09:02:50|10516|10501|10516|10501|10516|10501|10516|10501|0
1638781380000|2021-12-06 09:03:00|10516.2|10501.2|10521.6|10506.6|10521.7|10506.7|10516.2|10501.2|4
1638781400000|2021-12-06 09:03:20|10521.1|10506.1|10521.1|10506.1|10524.1|10509.1|10520.3|10505.3|4
1638781420000|2021-12-06 09:03:40|10523.6|10508.6|10520.2|10505.2|10523.6|10508.6|10520.2|10505.2|1
1638781430000|2021-12-06 09:03:50|10518.8|10503.8|10518.6|10503.6|10518.8|10503.8|10518.6|10503.6|0
1638781440000|2021-12-06 09:04:00|10519.1|10504.1|10519.1|10504.1|10519.1|10504.1|10519.1|10504.1|0
1638781500000|2021-12-06 09:05:00|10522.6|10497.6|10518.1|10503.1|10522.6|10503.1|10518.1|10497.6|0
1638781510000|2021-12-06 09:05:10|10519.3|10504.3|10518.6|10503.6|10526.6|10511.6|10518.6|10503.6|2
1638781520000|2021-12-06 09:05:20|10518.2|10503.2|10518.6|10503.6|10518.6|10503.6|10518.1|10503.1|0
1638781560000|2021-12-06 09:06:00|10522.8|10497.8|10518.1|10503.1|10522.8|10503.1|10518.1|10497.8|0
1638781620000|2021-12-06 09:07:00|10522.6|10497.6|10518.1|10503.1|10522.6|10503.1|10518.1|10497.6|0
1638781680000|2021-12-06 09:08:00|10522.7|10497.7|10518.6|10503.6|10522.7|10503.6|10518.5|10497.7|0
1638781700000|2021-12-06 09:08:20|10517.6|10502.6|10517.6|10502.6|10517.6|10502.6|10517.6|10502.6|0
1638781740000|2021-12-06 09:09:00|10516.8|10501.8|10517.9|10502.9|10517.9|10502.9|10516.6|10501.6|0
1638781750000|2021-12-06 09:09:10|10518.1|10503.1|10518.1|10503.1|10518.1|10503.1|10518.1|10503.1|0
1638781790000|2021-12-06 09:09:50|10516.8|10501.8|10516.6|10501.6|10516.8|10501.8|10516.6|10501.6|1
1638781800000|2021-12-06 09:10:00|10517.1|10502.1|10517.1|10502.1|10517.1|10502.1|10517.1|10502.1|0
1638781810000|2021-12-06 09:10:10|10516.6|10501.6|10516.6|10501.6|10516.6|10501.6|10516.6|10501.6|3
1638781820000|2021-12-06 09:10:20|||||||||3
1638781990000|2021-12-06 09:13:10|10517.1|10502.1|10517.1|10502.1|10517.1|10502.1|10517.1|10502.1|0
1638782100000|2021-12-06 09:15:00|10516.7|10501.7|10517.1|10502.1|10517.1|10502.1|10516.7|10501.7|0
1638782160000|2021-12-06 09:16:00|10516.6|10501.6|10517.1|10502.1|10517.1|10502.1|10516.6|10501.6|0
1638782220000|2021-12-06 09:17:00|10517.6|10502.6|10517.6|10502.6|10517.6|10502.6|10517.6|10502.6|0
1638782280000|2021-12-06 09:18:00|10517.1|10502.1|10518|10503|10518|10503|10517.1|10502.1|0
1638782290000|2021-12-06 09:18:10|10518.1|10503.1|10518.1|10503.1|10518.1|10503.1|10518.1|10503.1|0
1638782340000|2021-12-06 09:19:00|10517.3|10502.3|10518.6|10503.6|10518.6|10503.6|10517.3|10502.3|0
1638782400000|2021-12-06 09:20:00|10517.1|10502.1|10517.1|10502.1|10517.1|10502.1|10517.1|10502.1|1
1638782490000|2021-12-06 09:21:30|10517.2|10502.2|10517.2|10502.2|10517.2|10502.2|10517.2|10502.2|0
1638782580000|2021-12-06 09:23:00|10517.6|10502.6|10517.6|10502.6|10517.6|10502.6|10517.6|10502.6|0
1638782640000|2021-12-06 09:24:00|10518.1|10503.1|10518.2|10503.2|10518.2|10503.2|10518.1|10503.1|0
1638782700000|2021-12-06 09:25:00|10518.6|10503.6|10518.6|10503.6|10518.6|10503.6|10518.6|10503.6|0
1638782740000|2021-12-06 09:25:40|10519.1|10504.1|10519.2|10504.2|10519.2|10504.2|10519.1|10504.1|0
1638782760000|2021-12-06 09:26:00|10519.6|10504.6|10519.6|10504.6|10519.6|10504.6|10519.6|10504.6|0
1638782770000|2021-12-06 09:26:10|10520.9|10505.9|10521.1|10506.1|10521.1|10506.1|10520.9|10505.9|0
1638782820000|2021-12-06 09:27:00|10521.6|10506.6|10521.6|10506.6|10521.6|10506.6|10521.6|10506.6|0
1638782840000|2021-12-06 09:27:20|10523.6|10508.6|10524.1|10509.1|10524.1|10509.1|10523.6|10508.6|4
1638782850000|2021-12-06 09:27:30|10524.2|10509.2|10524.2|10509.2|10524.2|10509.2|10524.2|10509.2|0
1638782870000|2021-12-06 09:27:50|10523.8|10508.8|10523.6|10508.6|10523.8|10508.8|10523.6|10508.6|0
1638782880000|2021-12-06 09:28:00|10524|10509|10524.1|10509.1|10524.1|10509.1|10524|10509|0
1638782940000|2021-12-06 09:29:00|||||||||1
1638783110000|2021-12-06 09:31:50|10525.4|10510.4|10525.6|10510.6|10525.6|10510.6|10525.4|10510.4|0
1638783160000|2021-12-06 09:32:40|||||||||2
1638783170000|2021-12-06 09:32:50|10526|10511|10526.1|10511.1|10526.1|10511.1|10526|10511|0
1638783180000|2021-12-06 09:33:00|10526.8|10511.8|10530.7|10515.7|10530.7|10515.7|10526.8|10511.8|2
1638783210000|2021-12-06 09:33:30|10530.6|10515.6|10530.6|10515.6|10530.6|10515.6|10530.6|10515.6|0
1638783220000|2021-12-06 09:33:40|10530.7|10515.7|10531.2|10516.2|10531.2|10516.2|10530.7|10515.7|1
1638783240000|2021-12-06 09:34:00|10530.7|10515.7|10525.2|10510.2|10530.7|10515.7|10525.2|10510.2|3
1638783550000|2021-12-06 09:39:10|10523.7|10508.7|10523.7|10508.7|10523.7|10508.7|10523.7|10508.7|0
1638783570000|2021-12-06 09:39:30|10523.2|10508.2|10522.7|10507.7|10523.2|10508.2|10522.7|10507.7|0
1638783600000|2021-12-06 09:40:00|10521.7|10506.7|10521.7|10506.7|10521.7|10506.7|10521.7|10506.7|0
1638783680000|2021-12-06 09:41:20|10521.5|10506.5|10520.2|10505.2|10521.5|10506.5|10520.2|10505.2|3
1638783710000|2021-12-06 09:41:50|10518.2|10503.2|10517.2|10502.2|10518.2|10503.2|10517.2|10502.2|0
1638783750000|2021-12-06 09:42:30|10518.7|10503.7|10518.7|10503.7|10518.7|10503.7|10518.7|10503.7|10
1638783770000|2021-12-06 09:42:50|10520.2|10505.2|10519.2|10504.2|10520.2|10505.2|10519.2|10504.2|10
1638783820000|2021-12-06 09:43:40|10518.2|10503.2|10517.7|10502.7|10518.2|10503.2|10517.7|10502.7|0
1638783830000|2021-12-06 09:43:50|10516.2|10501.2|10516.2|10501.2|10516.2|10501.2|10516.2|10501.2|0
1638783840000|2021-12-06 09:44:00|10515.2|10500.2|10514.2|10499.2|10515.2|10500.2|10514.2|10499.2|1
1638783890000|2021-12-06 09:44:50|10514.3|10499.3|10512.9|10497.9|10514.3|10499.3|10512.6|10497.6|11
1638783920000|2021-12-06 09:45:20|10512.4|10497.4|10512.4|10497.4|10512.4|10497.4|10512.4|10497.4|0
1638783940000|2021-12-06 09:45:40|10509.9|10494.9|10506.9|10491.9|10509.9|10494.9|10506.9|10491.9|2
1638783960000|2021-12-06 09:46:00|10506.4|10491.4|10506.4|10491.4|10506.5|10491.5|10506.4|10491.4|1
1638783970000|2021-12-06 09:46:10|10505.4|10490.4|10505.4|10490.4|10505.4|10490.4|10505.4|10490.4|0
1638783990000|2021-12-06 09:46:30|10501.4|10486.4|10501.4|10486.4|10501.4|10486.4|10501.4|10486.4|1
1638784000000|2021-12-06 09:46:40|||||||||2
1638784050000|2021-12-06 09:47:30|10500.9|10485.9|10500.4|10485.4|10500.9|10485.9|10500.4|10485.4|6
1638784080000|2021-12-06 09:48:00|10501.4|10486.4|10500.9|10485.9|10501.4|10486.4|10500.9|10485.9|6
1638784100000|2021-12-06 09:48:20|10500.4|10485.4|10500.4|10485.4|10500.4|10485.4|10500.4|10485.4|0
1638784140000|2021-12-06 09:49:00|10496.9|10481.9|10495.9|10480.9|10496.9|10481.9|10495.9|10480.9|6
1638784170000|2021-12-06 09:49:30|10496|10481|10496|10481|10496|10481|10496|10481|0
1638784200000|2021-12-06 09:50:00|10497|10482|10502.1|10487.1|10502.1|10487.1|10497|10482|1
1638784210000|2021-12-06 09:50:10|10502|10487|10502|10487|10502|10487|10502|10487|0
1638784220000|2021-12-06 09:50:20|10501.6|10486.6|10502|10487|10502|10487|10501.5|10486.5|0
1638784260000|2021-12-06 09:51:00|10502.4|10487.4|10511.4|10486.4|10511.4|10487.5|10500.5|10485.5|45
1638784540000|2021-12-06 09:55:40|10507.3|10492.3|10507.3|10492.3|10507.3|10492.3|10507.3|10492.3|0
1638784550000|2021-12-06 09:55:50|10508.1|10493.1|10510.1|10495.1|10510.1|10495.1|10508.1|10493.1|0
1638784570000|2021-12-06 09:56:10|10509.8|10494.8|10508.5|10493.5|10509.8|10494.8|10508.5|10493.5|1
1638784580000|2021-12-06 09:56:20|10509.5|10494.5|10512.9|10497.9|10512.9|10497.9|10509.5|10494.5|20
1638784590000|2021-12-06 09:56:30|10512.4|10497.4|10512.4|10497.4|10512.4|10497.4|10512.4|10497.4|0
1638784620000|2021-12-06 09:57:00|10513.3|10498.3|10513.4|10498.4|10513.4|10498.4|10513.3|10498.3|0
1638784630000|2021-12-06 09:57:10|10513.9|10498.9|10513.9|10498.9|10513.9|10498.9|10513.9|10498.9|0
1638784860000|2021-12-06 10:01:00|||||||||1
1638784890000|2021-12-06 10:01:30|10514|10499|10513.9|10498.9|10514|10499|10513.9|10498.9|1
1638784900000|2021-12-06 10:01:40|10514|10499|10514|10499|10514|10499|10514|10499|0
1638784920000|2021-12-06 10:02:00|10514.4|10499.4|10514.5|10499.5|10514.5|10499.5|10514.4|10499.4|0
1638784960000|2021-12-06 10:02:40|10521.9|10506.9|10519.7|10504.7|10521.9|10506.9|10519.2|10504.2|5
1638784970000|2021-12-06 10:02:50|10519.3|10504.3|10520.9|10505.9|10520.9|10505.9|10519.3|10504.3|6
1638784980000|2021-12-06 10:03:00|10520.8|10505.8|10520.8|10505.8|10520.8|10505.8|10520.8|10505.8|0
1638784990000|2021-12-06 10:03:10|10520.7|10505.7|10526.1|10511.1|10526.1|10511.1|10520.7|10505.7|1
1638785010000|2021-12-06 10:03:30|10526.2|10511.2|10526.2|10511.2|10526.2|10511.2|10526.2|10511.2|0
1638785040000|2021-12-06 10:04:00|10524.5|10509.5|10521.3|10506.3|10524.5|10509.5|10521.3|10506.3|8
1638785050000|2021-12-06 10:04:10|10521.4|10506.4|10521.4|10506.4|10521.4|10506.4|10521.4|10506.4|0
1638785070000|2021-12-06 10:04:30|10521.3|10506.3|10520.9|10505.9|10521.3|10506.3|10520.9|10505.9|0
1638785080000|2021-12-06 10:04:40|10520.8|10505.8|10520.8|10505.8|10520.8|10505.8|10520.8|10505.8|0
1638785100000|2021-12-06 10:05:00|10518.6|10503.6|10522.9|10497.9|10522.9|10503.6|10518.4|10497.9|0
1638785120000|2021-12-06 10:05:20|10522.4|10497.4|10522.4|10497.4|10522.4|10497.4|10522.4|10497.4|0
1638785160000|2021-12-06 10:06:00|10522.9|10497.9|10517.4|10502.4|10522.9|10502.4|10517.4|10497|0
1638785180000|2021-12-06 10:06:20|10518.4|10503.4|10518.4|10503.4|10518.4|10503.4|10518.4|10503.4|0
1638785190000|2021-12-06 10:06:30|10518.9|10503.9|10518.9|10503.9|10518.9|10503.9|10518.9|10503.9|0
1638785220000|2021-12-06 10:07:00|10519.4|10504.4|10519|10504|10519.4|10504.4|10519|10504|0
1638785230000|2021-12-06 10:07:10|10518.9|10503.9|10518.9|10503.9|10518.9|10503.9|10518.9|10503.9|0
1638785250000|2021-12-06 10:07:30|10517.6|10502.6|10518.6|10503.6|10518.6|10503.6|10517.6|10502.6|0
1638785260000|2021-12-06 10:07:40|10518.1|10503.1|10518.1|10503.1|10518.6|10503.6|10518.1|10503.1|0
1638785280000|2021-12-06 10:08:00|10519.6|10504.6|10520.1|10505.1|10520.1|10505.1|10519.1|10504.1|1
1638785290000|2021-12-06 10:08:10|10522.4|10507.4|10522.4|10507.4|10522.4|10507.4|10522.4|10507.4|5
1638785340000|2021-12-06 10:09:00|10522.6|10507.6|10522.6|10507.6|10522.6|10507.6|10522.6|10507.6|0
1638785510000|2021-12-06 10:11:50|10523.8|10508.8|10526.1|10511.1|10526.5|10511.5|10523.8|10508.8|2
1638785530000|2021-12-06 10:12:10|10525.9|10510.9|10525.9|10510.9|10525.9|10510.9|10525.9|10510.9|0
1638785640000|2021-12-06 10:14:00|||||||||1
1638785720000|2021-12-06 10:15:20|10526.8|10511.8|10526.8|10511.8|10526.8|10511.8|10526.8|10511.8|0
1638785770000|2021-12-06 10:16:10|10529.3|10514.3|10529.3|10514.3|10529.3|10514.3|10529.3|10514.3|1
1638785780000|2021-12-06 10:16:20|10529.9|10514.9|10529.9|10514.9|10529.9|10514.9|10529.9|10514.9|0
1638785880000|2021-12-06 10:18:00|10530.4|10515.4|10529.9|10514.9|10530.4|10515.4|10529.9|10514.9|1
1638785890000|2021-12-06 10:18:10|||||||||5
1638785950000|2021-12-06 10:19:10|10530|10515|10529.9|10514.9|10530.4|10515.4|10529.9|10514.9|1
1638786080000|2021-12-06 10:21:20|10530.3|10515.3|10529.9|10514.9|10530.4|10515.4|10529.9|10514.9|0
1638786110000|2021-12-06 10:21:50|10530.4|10515.4|10530.4|10515.4|10530.4|10515.4|10530.4|10515.4|0
1638786130000|2021-12-06 10:22:10|10529.5|10514.5|10529.5|10514.5|10529.5|10514.5|10529.5|10514.5|0
1638786190000|2021-12-06 10:23:10|10529.9|10514.9|10531.2|10516.2|10531.2|10516.2|10529.9|10514.9|1
1638786210000|2021-12-06 10:23:30|10531.3|10516.3|10531.3|10516.3|10531.3|10516.3|10531.3|10516.3|0
1638786230000|2021-12-06 10:23:50|||||||||1
1638786240000|2021-12-06 10:24:00|10530.9|10515.9|10530.9|10515.9|10530.9|10515.9|10530.9|10515.9|2
1638786260000|2021-12-06 10:24:20|10530.7|10515.7|10530.3|10515.3|10530.7|10515.7|10530.3|10515.3|1
1638786290000|2021-12-06 10:24:50|10529.8|10514.8|10529.8|10514.8|10529.8|10514.8|10529.8|10514.8|0
1638786470000|2021-12-06 10:27:50|10530.3|10515.3|10530.3|10515.3|10530.3|10515.3|10530.3|10515.3|0
1638786510000|2021-12-06 10:28:30|10531.6|10516.6|10531.8|10516.8|10531.8|10516.8|10531.6|10516.6|0
1638786540000|2021-12-06 10:29:00|10531.6|10516.6|10529.3|10514.3|10531.6|10516.6|10529.3|10514.3|2
1638786640000|2021-12-06 10:30:40|10527.2|10512.2|10526.8|10511.8|10527.2|10512.2|10526.8|10511.8|0
1638786660000|2021-12-06 10:31:00|10526.9|10511.9|10526.9|10511.9|10526.9|10511.9|10526.9|10511.9|0
1638786700000|2021-12-06 10:31:40|10526|10511|10526|10511|10526|10511|10526|10511|5
1638786710000|2021-12-06 10:31:50|10525.4|10510.4|10525.3|10510.3|10525.4|10510.4|10525.3|10510.3|0
1638786740000|2021-12-06 10:32:20|10523.9|10508.9|10523.9|10508.9|10523.9|10508.9|10523.9|10508.9|1
1638787000000|2021-12-06 10:36:40|10524.8|10509.8|10524.8|10509.8|10524.8|10509.8|10524.8|10509.8|0
1638787020000|2021-12-06 10:37:00|10524.9|10509.9|10524.9|10509.9|10524.9|10509.9|10524.9|10509.9|0
1638787060000|2021-12-06 10:37:40|10524.8|10509.8|10524.8|10509.8|10524.8|10509.8|10524.8|10509.8|0
1638787210000|2021-12-06 10:40:10|10526.3|10511.3|10526.3|10511.3|10526.5|10511.5|10526.3|10511.3|5
1638787240000|2021-12-06 10:40:40|10526.7|10511.7|10529.8|10514.8|10530.2|10515.2|10526.7|10511.7|1
1638787250000|2021-12-06 10:40:50|10530.2|10515.2|10530.2|10515.2|10530.2|10515.2|10530.2|10515.2|0
1638787260000|2021-12-06 10:41:00|10529.8|10514.8|10529.8|10514.8|10529.8|10514.8|10529.8|10514.8|0
1638787320000|2021-12-06 10:42:00|10530.2|10515.2|10529.3|10514.3|10530.2|10515.2|10529.3|10514.3|0
1638787380000|2021-12-06 10:43:00|10530.3|10515.3|10528.8|10513.8|10530.3|10515.3|10528.8|10513.8|0
1638787440000|2021-12-06 10:44:00|10527.9|10512.9|10527.3|10512.3|10529.2|10514.2|10527.3|10512.3|4
1638787450000|2021-12-06 10:44:10|10526.4|10511.4|10526.3|10511.3|10526.4|10511.4|10526.3|10511.3|0
1638787500000|2021-12-06 10:45:00|10525.3|10510.3|10524.3|10509.3|10525.3|10510.3|10524.3|10509.3|3
1638787560000|2021-12-06 10:46:00|10524.7|10509.7|10523.8|10508.8|10524.7|10509.7|10523.8|10508.8|0
1638787620000|2021-12-06 10:47:00|10524.2|10509.2|10523.3|10508.3|10524.3|10509.3|10523.3|10508.3|0
1638787680000|2021-12-06 10:48:00|10522.9|10507.9|10522.8|10507.8|10523.2|10508.2|10522.8|10507.8|0
1638787720000|2021-12-06 10:48:40|10522.3|10507.3|10519.7|10504.7|10522.3|10507.3|10519.7|10504.7|1
1638787740000|2021-12-06 10:49:00|10519.8|10504.8|10520.3|10505.3|10520.8|10505.8|10519.8|10504.8|0
1638787790000|2021-12-06 10:49:50|10519.9|10504.9|10516.8|10501.8|10519.9|10504.9|10516.8|10501.8|0
1638787800000|2021-12-06 10:50:00|10515.9|10500.9|10515.8|10500.8|10515.9|10500.9|10515.8|10500.8|0
1638787860000|2021-12-06 10:51:00|10515.4|10500.4|10514.3|10499.3|10515.4|10500.4|10514.3|10499.3|0
1638787910000|2021-12-06 10:51:50|10519.8|10504.8|10519.8|10504.8|10519.8|10504.8|10519.8|10504.8|7
1638787920000|2021-12-06 10:52:00|10519.9|10504.9|10519.9|10504.9|10519.9|10504.9|10519.9|10504.9|0
1638787930000|2021-12-06 10:52:10|10519.8|10504.8|10519.8|10504.8|10519.8|10504.8|10519.8|10504.8|0
1638787950000|2021-12-06 10:52:30|10519|10504|10513.8|10498.8|10519|10504|10513.8|10498.8|1
1638787960000|2021-12-06 10:52:40|10513.4|10498.4|10506.4|10491.4|10513.4|10498.4|10506.4|10491.4|4
1638787970000|2021-12-06 10:52:50|10505.9|10490.9|10505.9|10490.9|10505.9|10490.9|10505.9|10490.9|0
1638787980000|2021-12-06 10:53:00|10502.3|10487.3|10501.3|10486.3|10502.3|10487.3|10501.3|10486.3|3
1638787990000|2021-12-06 10:53:10|10501.4|10486.4|10503.9|10488.9|10504.3|10489.3|10501.4|10486.4|10
1638788000000|2021-12-06 10:53:20|10504.5|10489.5|10513.8|10488.8|10513.8|10489.5|10504.5|10488.8|2
1638788010000|2021-12-06 10:53:30|10507.9|10492.9|10507.9|10492.9|10507.9|10492.9|10507.9|10492.9|2
1638788020000|2021-12-06 10:53:40|10507.8|10492.8|10507.8|10492.8|10507.8|10492.8|10507.8|10492.8|0
1638788040000|2021-12-06 10:54:00|||||||||1
1638788060000|2021-12-06 10:54:20|10507.9|10492.9|10507.9|10492.9|10507.9|10492.9|10507.9|10492.9|10
1638788100000|2021-12-06 10:55:00|10508|10493|10508|10493|10508|10493|10508|10493|0
1638788110000|2021-12-06 10:55:10|10505|10490|10504.5|10489.5|10505|10490|10504.5|10489.5|0
1638788120000|2021-12-06 10:55:20|||||||||2
1638788280000|2021-12-06 10:58:00|10502.8|10487.8|10502.5|10487.5|10502.8|10487.8|10502.5|10487.5|0
1638788290000|2021-12-06 10:58:10|10502.1|10487.1|10501.5|10486.5|10502.1|10487.1|10501.5|10486.5|1
1638788310000|2021-12-06 10:58:30|10506|10491|10506|10491|10506|10491|10506|10491|6
1638788320000|2021-12-06 10:58:40|10509.5|10494.5|10512.6|10497.6|10512.6|10497.6|10509.5|10494.5|10
1638788340000|2021-12-06 10:59:00|10513|10498|10513.5|10498.5|10514.1|10499.1|10513|10498|4
1638788350000|2021-12-06 10:59:10|10513.9|10498.9|10514|10499|10514|10499|10513.9|10498.9|0
1638788360000|2021-12-06 10:59:20|10514.5|10499.5|10514.5|10499.5|10514.5|10499.5|10514.5|10499.5|0
1638788400000|2021-12-06 11:00:00|10513|10498|10513.5|10498.5|10513.5|10498.5|10513|10498|0
1638788520000|2021-12-06 11:02:00|10517.6|10502.6|10517.6|10502.6|10517.6|10502.6|10517.6|10502.6|8
1638788540000|2021-12-06 11:02:20|10517.1|10502.1|10517.1|10502.1|10517.1|10502.1|10517.1|10502.1|0
1638788560000|2021-12-06 11:02:40|10517|10502|10517|10502|10517|10502|10517|10502|0
1638788680000|2021-12-06 11:04:40|10516.5|10501.5|10517.5|10502.5|10517.5|10502.5|10516|10501|0
1638788770000|2021-12-06 11:06:10|10514.5|10499.5|10514.5|10499.5|10514.5|10499.5|10514.5|10499.5|0
1638788780000|2021-12-06 11:06:20|10514|10499|10514|10499|10514|10499|10514|10499|0
1638788800000|2021-12-06 11:06:40|10513.6|10498.6|10513.5|10498.5|10513.6|10498.6|10513.5|10498.5|0
1638788820000|2021-12-06 11:07:00|10513|10498|10513|10498|10513|10498|10513|10498|0
1638789000000|2021-12-06 11:10:00|10512.6|10497.6|10512.5|10497.5|10512.6|10497.6|10512.5|10497.5|0
1638789060000|2021-12-06 11:11:00|10512.1|10497.1|10512|10497|10512.1|10497.1|10512|10497|0
1638789120000|2021-12-06 11:12:00|10511.6|10496.6|10511.6|10496.6|10511.6|10496.6|10511.6|10496.6|0
1638789130000|2021-12-06 11:12:10|10511.5|10496.5|10511.5|10496.5|10511.5|10496.5|10511.5|10496.5|0
1638789180000|2021-12-06 11:13:00|10511.1|10496.1|10511.1|10496.1|10511.1|10496.1|10511.1|10496.1|0
1638789190000|2021-12-06 11:13:10|10511|10496|10511|10496|10511|10496|10511|10496|0
1638789240000|2021-12-06 11:14:00|10511.5|10496.5|10514|10499|10514|10499|10511.5|10496.5|1
1638789300000|2021-12-06 11:15:00|10513.6|10498.6|10513.5|10498.5|10513.6|10498.6|10513.5|10498.5|0
1638789320000|2021-12-06 11:15:20|10518.1|10503.1|10518.1|10503.1|10518.1|10503.1|10518.1|10503.1|5
1638789350000|2021-12-06 11:15:50|10518|10503|10518.9|10503.9|10518.9|10503.9|10518|10503|1
1638789430000|2021-12-06 11:17:10|10519|10504|10519|10504|10519|10504|10519|10504|0
1638789600000|2021-12-06 11:20:00|||||||||1
1638789730000|2021-12-06 11:22:10|10519.5|10504.5|10519|10504|10519.5|10504.5|10519|10504|0
1638789820000|2021-12-06 11:23:40|10518.5|10503.5|10518|10503|10518.5|10503.5|10518|10503|0
1638789830000|2021-12-06 11:23:50|10517.5|10502.5|10517|10502|10517.5|10502.5|10517|10502|0
1638789840000|2021-12-06 11:24:00|10516|10501|10515.5|10500.5|10516|10501|10515.5|10500.5|3
1638789860000|2021-12-06 11:24:20|10514.4|10499.4|10516.5|10501.5|10516.5|10501.5|10514.4|10499.4|0
1638789870000|2021-12-06 11:24:30|10515.6|10500.6|10515.5|10500.5|10515.6|10500.6|10515.5|10500.5|0
1638790160000|2021-12-06 11:29:20|10519|10504|10519|10504|10519|10504|10519|10504|2
1638790170000|2021-12-06 11:29:30|10518.2|10503.2|10518.2|10503.2|10518.2|10503.2|10518.2|10503.2|0
1638790180000|2021-12-06 11:29:40|10518|10503|10518|10503|10518|10503|10517.5|10502.5|0
1638790260000|2021-12-06 11:31:00|10518.8|10503.8|10519|10504|10519|10504|10518.8|10503.8|0
1638790300000|2021-12-06 11:31:40|10520|10505|10520|10505|10520|10505|10520|10505|1
1638790640000|2021-12-06 11:37:20|10519.6|10504.6|10519.5|10504.5|10519.6|10504.6|10519.5|10504.5|0
1638790650000|2021-12-06 11:37:30|10519.4|10504.4|10519.4|10504.4|10519.4|10504.4|10519.4|10504.4|0
1638790670000|2021-12-06 11:37:50|10519.8|10504.8|10519.8|10504.8|10519.8|10504.8|10519.8|10504.8|6
1638790690000|2021-12-06 11:38:10|10519.9|10504.9|10519.9|10504.9|10519.9|10504.9|10519.9|10504.9|0
1638790760000|2021-12-06 11:39:20|10521.2|10506.2|10524.8|10509.8|10524.8|10509.8|10521.2|10506.2|3
1638790770000|2021-12-06 11:39:30|10524.9|10509.9|10525|10510|10525|10510|10524.9|10509.9|8
1638790780000|2021-12-06 11:39:40|10524|10509|10524|10509|10524|10509|10524|10509|3
1638790790000|2021-12-06 11:39:50|10523|10508|10523|10508|10523|10508|10523|10508|1
1638790840000|2021-12-06 11:40:40|||||||||1
1638790880000|2021-12-06 11:41:20|10523.5|10508.5|10523.5|10508.5|10523.5|10508.5|10523.5|10508.5|0
1638790900000|2021-12-06 11:41:40|10523.1|10508.1|10523|10508|10523.1|10508.1|10523|10508|0
1638790910000|2021-12-06 11:41:50|10523.1|10508.1|10523|10508|10523.5|10508.5|10523|10508|4
1638790920000|2021-12-06 11:42:00|10523.5|10508.5|10523.5|10508.5|10523.5|10508.5|10523.5|10508.5|0
1638790950000|2021-12-06 11:42:30|10524|10509|10524|10509|10524|10509|10524|10509|1
1638790970000|2021-12-06 11:42:50|||||||||1
1638791000000|2021-12-06 11:43:20|||||||||5
1638791010000|2021-12-06 11:43:30|||||||||1
1638791050000|2021-12-06 11:44:10|||||||||1
1638791100000|2021-12-06 11:45:00|||||||||1
1638791200000|2021-12-06 11:46:40|10522.5|10507.5|10522.5|10507.5|10522.5|10507.5|10522.5|10507.5|7
1638791210000|2021-12-06 11:46:50|||||||||4
1638791220000|2021-12-06 11:47:00|||||||||1
1638791250000|2021-12-06 11:47:30|10521.5|10506.5|10521.5|10506.5|10521.5|10506.5|10521.5|10506.5|2
1638791270000|2021-12-06 11:47:50|10521|10506|10519.5|10504.5|10521|10506|10519.5|10504.5|2
1638791280000|2021-12-06 11:48:00|10517|10502|10517|10502|10517|10502|10517|10502|1
1638791290000|2021-12-06 11:48:10|10516.1|10501.1|10516|10501|10516.1|10501.1|10516|10501|0
1638791320000|2021-12-06 11:48:40|10515.8|10500.8|10515|10500|10515.8|10500.8|10515|10500|1
1638791340000|2021-12-06 11:49:00|10515.1|10500.1|10516|10501|10516|10501|10515.1|10500.1|1
1638791370000|2021-12-06 11:49:30|||||||||1
1638791470000|2021-12-06 11:51:10|10515.9|10500.9|10515.9|10500.9|10515.9|10500.9|10515.9|10500.9|2
1638791500000|2021-12-06 11:51:40|10516|10501|10518.5|10503.5|10518.5|10503.5|10516|10501|1
1638791520000|2021-12-06 11:52:00|10521.9|10506.9|10522.8|10507.8|10522.8|10507.8|10521.9|10506.9|5
1638791530000|2021-12-06 11:52:10|10523|10508|10523|10508|10523|10508|10523|10508|0
1638791540000|2021-12-06 11:52:20|||||||||3
1638791550000|2021-12-06 11:52:30|||||||||1
1638791660000|2021-12-06 11:54:20|10523.4|10508.4|10523.4|10508.4|10523.4|10508.4|10523.4|10508.4|0
1638791780000|2021-12-06 11:56:20|10523.9|10508.9|10533.4|10518.4|10533.4|10518.4|10523.9|10508.9|2
1638791790000|2021-12-06 11:56:30|10534.2|10519.2|10535.3|10520.3|10535.3|10520.3|10534.2|10519.2|0
1638791800000|2021-12-06 11:56:40|10535.4|10520.4|10537.4|10522.4|10537.4|10522.4|10535.4|10520.4|13
1638791810000|2021-12-06 11:56:50|10537.5|10522.5|10537.5|10522.5|10537.5|10522.5|10537.5|10522.5|10
1638791820000|2021-12-06 11:57:00|10536.4|10521.4|10535.9|10520.9|10536.4|10521.4|10535.9|10520.9|0
1638791830000|2021-12-06 11:57:10|10533.9|10518.9|10533.4|10518.4|10533.9|10518.9|10533.4|10518.4|1
1638791890000|2021-12-06 11:58:10|10532.5|10517.5|10530.9|10515.9|10532.5|10517.5|10530|10515|2
1638791930000|2021-12-06 11:58:50|10528.9|10513.9|10527.9|10512.9|10528.9|10513.9|10527.4|10512.4|1
1638791940000|2021-12-06 11:59:00|10526.6|10511.6|10526.4|10511.4|10526.6|10511.6|10526.4|10511.4|0
1638792000000|2021-12-06 12:00:00|10527.4|10512.4|10527.4|10512.4|10527.4|10512.4|10527.4|10512.4|1
1638792020000|2021-12-06 12:00:20|10526.9|10511.9|10526.4|10511.4|10526.9|10511.9|10526.4|10511.4|0
1638792060000|2021-12-06 12:01:00|10525.9|10510.9|10524.9|10509.9|10525.9|10510.9|10524.9|10509.9|0
1638792100000|2021-12-06 12:01:40|10525.4|10510.4|10525.4|10510.4|10525.4|10510.4|10525.4|10510.4|2
1638792110000|2021-12-06 12:01:50|10524.5|10509.5|10524.4|10509.4|10524.5|10509.5|10524.4|10509.4|1
1638792180000|2021-12-06 12:03:00|10522.6|10507.6|10520.9|10505.9|10522.6|10507.6|10520.9|10505.9|2
1638792190000|2021-12-06 12:03:10|10519.9|10504.9|10517.5|10502.5|10520.4|10505.4|10517.5|10502.5|0
1638792200000|2021-12-06 12:03:20|10516.1|10501.1|10515.9|10500.9|10516.1|10501.1|10515.9|10500.9|2
1638792240000|2021-12-06 12:04:00|10509|10494|10505.9|10490.9|10509|10494|10505.9|10490.9|9
1638792250000|2021-12-06 12:04:10|10504.9|10489.9|10501.9|10486.9|10504.9|10489.9|10501.9|10486.9|0
1638792270000|2021-12-06 12:04:30|10506.4|10491.4|10505.9|10490.9|10506.4|10491.4|10505.9|10490.9|9
1638792280000|2021-12-06 12:04:40|10507.4|10492.4|10507.4|10492.4|10507.4|10492.4|10507.4|10492.4|1
1638792290000|2021-12-06 12:04:50|10509.4|10494.4|10509.4|10494.4|10509.4|10494.4|10509.4|10494.4|2
1638792360000|2021-12-06 12:06:00|10509|10494|10509.4|10494.4|10509.4|10494.4|10509|10494|0
1638792540000|2021-12-06 12:09:00|10508.9|10493.9|10508.9|10493.9|10508.9|10493.9|10508.9|10493.9|0
1638792600000|2021-12-06 12:10:00|10508.5|10493.5|10507.4|10492.4|10508.5|10493.5|10507.4|10492.4|0
1638792660000|2021-12-06 12:11:00|10507|10492|10507.4|10492.4|10507.7|10492.7|10506.9|10491.9|1
1638793110000|2021-12-06 12:18:30|10509.9|10494.9|10509.9|10494.9|10509.9|10494.9|10509.9|10494.9|3
1638793160000|2021-12-06 12:19:20|10510.3|10495.3|10512.9|10497.9|10512.9|10497.9|10510.3|10495.3|1
1638793240000|2021-12-06 12:20:40|10513.9|10498.9|10513.9|10498.9|10513.9|10498.9|10513.9|10498.9|5
1638793370000|2021-12-06 12:22:50|10515.6|10500.6|10515.9|10500.9|10515.9|10500.9|10515.6|10500.6|0
1638793390000|2021-12-06 12:23:10|10516|10501|10517.7|10502.7|10517.7|10502.7|10516|10501|1
1638793400000|2021-12-06 12:23:20|10519.3|10504.3|10520.3|10505.3|10520.3|10505.3|10519.3|10504.3|0
1638793410000|2021-12-06 12:23:30|10520.8|10505.8|10521.3|10506.3|10521.3|10506.3|10520.8|10505.8|0
1638793730000|2021-12-06 12:28:50|||||||||1
1638793740000|2021-12-06 12:29:00|||||||||50
1638793780000|2021-12-06 12:29:40|10521.1|10506.1|10519.3|10504.3|10521.1|10506.1|10519.3|10504.3|2
1638793800000|2021-12-06 12:30:00|10517.8|10502.8|10515.3|10500.3|10517.8|10502.8|10515.3|10500.3|0
1638793810000|2021-12-06 12:30:10|10514.9|10499.9|10514.8|10499.8|10514.9|10499.9|10514.8|10499.8|0
1638793820000|2021-12-06 12:30:20|10514.3|10499.3|10516.3|10501.3|10522.2|10507.2|10514.3|10499.3|5
1638793830000|2021-12-06 12:30:30|10514.3|10499.3|10513.8|10498.8|10514.3|10499.3|10513.8|10498.8|0
1638793840000|2021-12-06 12:30:40|10512.8|10497.8|10511.3|10496.3|10512.8|10497.8|10511.3|10496.3|1
1638794100000|2021-12-06 12:35:00|10510.9|10495.9|10510.8|10495.8|10510.9|10495.9|10510.8|10495.8|0
1638794150000|2021-12-06 12:35:50|10511.2|10496.2|10513.8|10498.8|10513.8|10498.8|10511.2|10496.2|3
1638794170000|2021-12-06 12:36:10|10514.3|10499.3|10513.8|10498.8|10514.3|10499.3|10513.8|10498.8|0
1638794180000|2021-12-06 12:36:20|10514.3|10499.3|10517.8|10502.8|10517.8|10502.8|10513.8|10498.8|1
1638794280000|2021-12-06 12:38:00|10518.5|10503.5|10522.3|10507.3|10522.3|10507.3|10518.5|10503.5|4
1638794290000|2021-12-06 12:38:10|10521.8|10506.8|10521.8|10506.8|10521.8|10506.8|10521.8|10506.8|1
1638794330000|2021-12-06 12:38:50|10522.3|10507.3|10522.3|10507.3|10522.3|10507.3|10522.3|10507.3|1
1638794350000|2021-12-06 12:39:10|10521.8|10506.8|10521.8|10506.8|10521.8|10506.8|10521.8|10506.8|3
1638794360000|2021-12-06 12:39:20|||||||||1
1638794370000|2021-12-06 12:39:30|10521.4|10506.4|10512.3|10497.3|10521.4|10506.4|10512.3|10497.3|7
1638794380000|2021-12-06 12:39:40|10511.5|10496.5|10508.8|10493.8|10511.5|10496.5|10508.8|10493.8|0
1638794390000|2021-12-06 12:39:50|10508.3|10493.3|10508.3|10493.3|10508.3|10493.3|10508.3|10493.3|0
1638794400000|2021-12-06 12:40:00|||||||||1
1638794410000|2021-12-06 12:40:10|10507.9|10492.9|10506.3|10491.3|10507.9|10492.9|10506.3|10491.3|1
1638794420000|2021-12-06 12:40:20|10505.8|10490.8|10505.8|10490.8|10505.8|10490.8|10505.8|10490.8|1
1638794430000|2021-12-06 12:40:30|10505.4|10490.4|10505.3|10490.3|10505.4|10490.4|10505.3|10490.3|1
1638794460000|2021-12-06 12:41:00|10506|10491|10513.8|10498.8|10513.8|10498.8|10506|10491|2
1638794470000|2021-12-06 12:41:10|10514.3|10499.3|10513.8|10498.8|10514.3|10499.3|10513.8|10498.8|0
1638794500000|2021-12-06 12:41:40|10513.3|10498.3|10513.3|10498.3|10513.3|10498.3|10513.3|10498.3|1
1638794530000|2021-12-06 12:42:10|||||||||1
1638794540000|2021-12-06 12:42:20|10512.5|10497.5|10512.3|10497.3|10512.5|10497.5|10512.3|10497.3|1
1638794580000|2021-12-06 12:43:00|10511.5|10496.5|10511.3|10496.3|10511.5|10496.5|10511.3|10496.3|0
1638794610000|2021-12-06 12:43:30|10510.8|10495.8|10510.8|10495.8|10510.8|10495.8|10510.8|10495.8|0
1638794660000|2021-12-06 12:44:20|10510.4|10495.4|10510.3|10495.3|10510.4|10495.4|10510.3|10495.3|0
1638794720000|2021-12-06 12:45:20|10515.1|10500.1|10518.3|10503.3|10518.3|10503.3|10515.1|10500.1|14
1638794730000|2021-12-06 12:45:30|10517.5|10502.5|10521.3|10506.3|10521.3|10506.3|10517.5|10502.5|2
1638794750000|2021-12-06 12:45:50|10521.8|10506.8|10521.8|10506.8|10521.8|10506.8|10521.8|10506.8|0
1638794760000|2021-12-06 12:46:00|10522.3|10507.3|10522.3|10507.3|10522.3|10507.3|10522.3|10507.3|1
1638794880000|2021-12-06 12:48:00|10525.9|10510.9|10525.9|10510.9|10525.9|10510.9|10525.9|10510.9|4
1638794890000|2021-12-06 12:48:10|10525.8|10510.8|10528.3|10513.3|10529.8|10514.8|10525.3|10510.3|5
1638794910000|2021-12-06 12:48:30|10528.4|10513.4|10528.4|10513.4|10528.4|10513.4|10528.4|10513.4|0
1638794940000|2021-12-06 12:49:00|10528.3|10513.3|10527.9|10512.9|10528.3|10513.3|10527.9|10512.9|0
1638794950000|2021-12-06 12:49:10|10527.8|10512.8|10527.8|10512.8|10527.8|10512.8|10527.8|10512.8|0
1638795080000|2021-12-06 12:51:20|10527.4|10512.4|10527.3|10512.3|10527.4|10512.4|10527.3|10512.3|0
1638795170000|2021-12-06 12:52:50|10527|10512|10525.8|10510.8|10527|10512|10525.8|10510.8|2
1638795200000|2021-12-06 12:53:20|10524.3|10509.3|10524.3|10509.3|10524.3|10509.3|10524.3|10509.3|0
1638795230000|2021-12-06 12:53:50|10522.1|10507.1|10521.8|10506.8|10522.1|10507.1|10521.8|10506.8|0
1638795240000|2021-12-06 12:54:00|10522.1|10507.1|10523.2|10508.2|10524.2|10509.2|10522.1|10507.1|3
1638795260000|2021-12-06 12:54:20|10521.7|10506.7|10521.7|10506.7|10521.7|10506.7|10521.7|10506.7|0
1638795280000|2021-12-06 12:54:40|10520.9|10505.9|10520.9|10505.9|10520.9|10505.9|10520.9|10505.9|0
1638795290000|2021-12-06 12:54:50|10520.3|10505.3|10518.6|10503.6|10520.3|10505.3|10518.6|10503.6|0
1638795300000|2021-12-06 12:55:00|10518.2|10503.2|10511.3|10496.3|10518.2|10503.2|10511.3|10496.3|1
1638795310000|2021-12-06 12:55:10|10510.9|10495.9|10510.8|10495.8|10510.9|10495.9|10510.8|10495.8|0
1638795350000|2021-12-06 12:55:50|10509.5|10494.5|10509.3|10494.3|10509.5|10494.5|10509.3|10494.3|0
1638795420000|2021-12-06 12:57:00|10508.5|10493.5|10509.2|10494.2|10509.2|10494.2|10508.5|10493.5|5
1638795430000|2021-12-06 12:57:10|10509.3|10494.3|10509.3|10494.3|10509.3|10494.3|10509.3|10494.3|0
1638795540000|2021-12-06 12:59:00|10508.5|10493.5|10511.4|10496.4|10511.4|10496.4|10508.3|10493.3|7
1638795570000|2021-12-06 12:59:30|10511.3|10496.3|10511.3|10496.3|10511.3|10496.3|10511.3|10496.3|0
1638795600000|2021-12-06 13:00:00|10511.2|10496.2|10514.3|10499.3|10514.3|10499.3|10511.2|10496.2|2
1638795620000|2021-12-06 13:00:20|10514.7|10499.7|10517.2|10502.2|10517.2|10502.2|10514.7|10499.7|10
1638795630000|2021-12-06 13:00:30|10517.5|10502.5|10528.8|10513.8|10528.8|10513.8|10517.4|10502.4|14
1638795640000|2021-12-06 13:00:40|10529.8|10514.8|10522.3|10507.3|10529.8|10514.8|10522.3|10507.3|8
1638795660000|2021-12-06 13:01:00|10522.7|10507.7|10522.7|10507.7|10522.7|10507.7|10522.4|10507.4|0
1638795670000|2021-12-06 13:01:10|10522.8|10507.8|10522.8|10507.8|10522.8|10507.8|10522.8|10507.8|0
1638795690000|2021-12-06 13:01:30|10516.9|10501.9|10517.8|10502.8|10517.8|10502.8|10516.8|10501.8|3
1638795700000|2021-12-06 13:01:40|10516.3|10501.3|10516.3|10501.3|10516.3|10501.3|10516.3|10501.3|1
1638795710000|2021-12-06 13:01:50|10515.3|10500.3|10515.3|10500.3|10515.3|10500.3|10515.3|10500.3|0
1638795720000|2021-12-06 13:02:00|10513.2|10498.2|10510.8|10495.8|10513.2|10498.2|10510.8|10495.8|3
1638795730000|2021-12-06 13:02:10|10506.3|10491.3|10506.2|10491.2|10506.3|10491.3|10506.2|10491.2|2
1638795740000|2021-12-06 13:02:20|10506.3|10491.3|10504.8|10489.8|10506.3|10491.3|10503.3|10488.3|13
1638795750000|2021-12-06 13:02:30|10504.4|10489.4|10503.8|10488.8|10504.4|10489.4|10503.8|10488.8|1
1638795790000|2021-12-06 13:03:10|10507.8|10492.8|10513.4|10498.4|10513.4|10498.4|10507.8|10492.8|14
1638795800000|2021-12-06 13:03:20|10512.6|10497.6|10507.8|10492.8|10512.6|10497.6|10507.8|10492.8|3
1638795810000|2021-12-06 13:03:30|10506.3|10491.3|10504.3|10489.3|10506.3|10491.3|10504.3|10489.3|0
1638795820000|2021-12-06 13:03:40|10504.2|10489.2|10507.7|10492.7|10507.7|10492.7|10504.2|10489.2|18
1638795840000|2021-12-06 13:04:00|10507.8|10492.8|10510.8|10495.8|10510.8|10495.8|10507.8|10492.8|4
1638795850000|2021-12-06 13:04:10|10511.2|10496.2|10511.2|10496.2|10511.2|10496.2|10511.2|10496.2|0
1638795890000|2021-12-06 13:04:50|10508.8|10493.8|10506.3|10491.3|10508.8|10493.8|10506.3|10491.3|2
1638795900000|2021-12-06 13:05:00|10505.8|10490.8|10505.8|10490.8|10505.8|10490.8|10505.8|10490.8|0
1638795910000|2021-12-06 13:05:10|10505.2|10490.2|10504.8|10489.8|10505.2|10490.2|10504.4|10489.4|5
1638795930000|2021-12-06 13:05:30|10504.4|10489.4|10504.2|10489.2|10504.4|10489.4|10504.2|10489.2|0
1638795960000|2021-12-06 13:06:00|10504.3|10489.3|10503.3|10488.3|10504.3|10489.3|10503.3|10488.3|0
1638795990000|2021-12-06 13:06:30|10500.2|10485.2|10500.2|10485.2|10500.2|10485.2|10500.2|10485.2|1
1638796000000|2021-12-06 13:06:40|10497.8|10482.8|10503.7|10488.7|10503.7|10488.7|10496.8|10481.8|9
1638796010000|2021-12-06 13:06:50|10502.7|10487.7|10500.2|10485.2|10502.7|10487.7|10500.2|10485.2|18
1638796030000|2021-12-06 13:07:10|10498.9|10483.9|10498.3|10483.3|10498.9|10483.9|10498.3|10483.3|0
1638796050000|2021-12-06 13:07:30|10497.8|10482.8|10497.8|10482.8|10497.8|10482.8|10497.8|10482.8|0
1638796060000|2021-12-06 13:07:40|10497.7|10482.7|10497.7|10482.7|10497.7|10482.7|10497.7|10482.7|0
1638796080000|2021-12-06 13:08:00|10497.8|10482.8|10497.8|10482.8|10497.8|10482.8|10497.8|10482.8|0
1638796100000|2021-12-06 13:08:20|10497.4|10482.4|10497.3|10482.3|10497.4|10482.4|10497.3|10482.3|0
1638796110000|2021-12-06 13:08:30|10497.7|10482.7|10497.8|10482.8|10497.8|10482.8|10497.7|10482.7|0
1638796140000|2021-12-06 13:09:00|10499.9|10484.9|10502.3|10487.3|10502.3|10487.3|10499.9|10484.9|8
1638796150000|2021-12-06 13:09:10|10502.2|10487.2|10502.2|10487.2|10502.2|10487.2|10502.2|10487.2|0
1638796160000|2021-12-06 13:09:20|10501.7|10486.7|10503.3|10488.3|10506.3|10491.3|10501.7|10486.7|3
1638796170000|2021-12-06 13:09:30|10502.9|10487.9|10502.8|10487.8|10502.9|10487.9|10502.8|10487.8|0
1638796180000|2021-12-06 13:09:40|10503.2|10488.2|10504.8|10489.8|10504.8|10489.8|10503.2|10488.2|0
1638796200000|2021-12-06 13:10:00|10504.4|10489.4|10503.8|10488.8|10504.4|10489.4|10502.8|10487.8|1
1638796220000|2021-12-06 13:10:20|10504.3|10489.3|10503.3|10488.3|10504.3|10489.3|10503.3|10488.3|1
1638796250000|2021-12-06 13:10:50|10498.3|10483.3|10497.3|10482.3|10498.3|10483.3|10497.3|10482.3|5
1638796260000|2021-12-06 13:11:00|10496.7|10481.7|10496.7|10481.7|10496.7|10481.7|10496.7|10481.7|1
1638796270000|2021-12-06 13:11:10|10496.8|10481.8|10496.8|10481.8|10496.8|10481.8|10496.8|10481.8|0
1638796290000|2021-12-06 13:11:30|10496.9|10481.9|10496.9|10481.9|10496.9|10481.9|10496.9|10481.9|0
1638796310000|2021-12-06 13:11:50|10497.2|10482.2|10502.2|10487.2|10502.2|10487.2|10497.2|10482.2|1
1638796320000|2021-12-06 13:12:00|10502.3|10487.3|10502.3|10487.3|10502.3|10487.3|10502.3|10487.3|0
1638796330000|2021-12-06 13:12:10|10502.7|10487.7|10502.8|10487.8|10502.8|10487.8|10502.7|10487.7|0
1638796350000|2021-12-06 13:12:30|10498.9|10483.9|10500.8|10485.8|10500.8|10485.8|10497.4|10482.4|4
1638796360000|2021-12-06 13:12:40|10504.8|10489.8|10506.3|10491.3|10506.3|10491.3|10504.8|10489.8|6
1638796390000|2021-12-06 13:13:10|10507.2|10492.2|10507.2|10492.2|10507.2|10492.2|10507.2|10492.2|3
1638796410000|2021-12-06 13:13:30|10506.7|10491.7|10506.7|10491.7|10506.7|10491.7|10506.7|10491.7|0
1638796420000|2021-12-06 13:13:40|10506.3|10491.3|10506.2|10491.2|10506.3|10491.3|10506.2|10491.2|0
1638796440000|2021-12-06 13:14:00|10507.2|10492.2|10510.3|10495.3|10510.3|10495.3|10507.2|10492.2|6
1638796450000|2021-12-06 13:14:10|10510.2|10495.2|10510.2|10495.2|10510.2|10495.2|10510.2|10495.2|0
1638796460000|2021-12-06 13:14:20|10518|10503|10516.8|10501.8|10518|10503|10516.8|10501.8|14
1638796470000|2021-12-06 13:14:30|10516.7|10501.7|10522.6|10507.6|10522.6|10507.6|10515.7|10500.7|12
1638796480000|2021-12-06 13:14:40|10521.6|10506.6|10525|10510|10525|10510|10521.6|10506.6|1
1638796490000|2021-12-06 13:14:50|10528.2|10513.2|10528.2|10513.2|10528.2|10513.2|10523.2|10508.2|8
1638796500000|2021-12-06 13:15:00|10527.8|10512.8|10527.7|10512.7|10528.2|10513.2|10526.7|10511.7|2
1638796530000|2021-12-06 13:15:30|10528.2|10513.2|10528.2|10513.2|10528.2|10513.2|10528.2|10513.2|0
1638796540000|2021-12-06 13:15:40|10527.7|10512.7|10526.2|10511.2|10527.7|10512.7|10524.7|10509.7|4
1638796550000|2021-12-06 13:15:50|10525.7|10510.7|10526.2|10511.2|10526.2|10511.2|10525.7|10510.7|0
1638796560000|2021-12-06 13:16:00|10529.7|10514.7|10548.8|10533.8|10548.8|10533.8|10529.7|10514.7|32
1638796570000|2021-12-06 13:16:10|10548.5|10533.5|10542.6|10527.6|10550.7|10535.7|10542.6|10527.6|14
1638796580000|2021-12-06 13:16:20|10542.1|10527.1|10540.7|10525.7|10542.7|10527.7|10540.7|10525.7|4
1638796590000|2021-12-06 13:16:30|10540.6|10525.6|10539|10524|10540.6|10525.6|10539|10524|1
1638796600000|2021-12-06 13:16:40|10538.2|10523.2|10546.2|10531.2|10546.2|10531.2|10537.1|10522.1|31
1638796610000|2021-12-06 13:16:50|10546.6|10531.6|10540.1|10525.1|10546.7|10531.7|10540.1|10525.1|11
1638796620000|2021-12-06 13:17:00|10540|10525|10539.5|10524.5|10543.1|10528.1|10539.5|10524.5|2
1638796630000|2021-12-06 13:17:10|10539.6|10524.6|10542.6|10527.6|10542.6|10527.6|10539.6|10524.6|0
1638796640000|2021-12-06 13:17:20|||||||||1
1638796650000|2021-12-06 13:17:30|10544.1|10529.1|10544.5|10529.5|10544.5|10529.5|10544.1|10529.1|0
1638796660000|2021-12-06 13:17:40|10544.6|10529.6|10544.6|10529.6|10544.6|10529.6|10544.6|10529.6|0
1638796670000|2021-12-06 13:17:50|10542.1|10527.1|10531.2|10516.2|10542.9|10527.9|10528.5|10513.5|41
1638796680000|2021-12-06 13:18:00|10531.4|10516.4|10531|10516|10531.4|10516.4|10531|10516|1
1638796690000|2021-12-06 13:18:10|10530.5|10515.5|10530.5|10515.5|10530.5|10515.5|10530.5|10515.5|0
1638796700000|2021-12-06 13:18:20|10530.1|10515.1|10525.5|10510.5|10530.1|10515.1|10525.5|10510.5|1
1638796710000|2021-12-06 13:18:30|10525.2|10510.2|10524|10509|10525.2|10510.2|10523.5|10508.5|1
1638796720000|2021-12-06 13:18:40|10523.5|10508.5|10522.5|10507.5|10523.5|10508.5|10522.5|10507.5|0
1638796730000|2021-12-06 13:18:50|10522.3|10507.3|10520.4|10505.4|10522.3|10507.3|10519.4|10504.4|3
1638796740000|2021-12-06 13:19:00|10522.5|10507.5|10525|10510|10525|10510|10522.5|10507.5|4
1638796750000|2021-12-06 13:19:10|10528|10513|10528|10513|10528|10513|10528|10513|1
1638796760000|2021-12-06 13:19:20|10527.5|10512.5|10527.5|10512.5|10527.5|10512.5|10527.5|10512.5|0
1638796790000|2021-12-06 13:19:50|10527.1|10512.1|10527|10512|10527.1|10512.1|10527|10512|1
1638796800000|2021-12-06 13:20:00|10524|10509|10523.5|10508.5|10524|10509|10522.5|10507.5|8
1638796810000|2021-12-06 13:20:10|10522.7|10507.7|10524|10509|10524|10509|10522.4|10507.4|4
1638796820000|2021-12-06 13:20:20|10522.7|10507.7|10525.4|10510.4|10525.4|10510.4|10522.5|10507.5|2
1638796830000|2021-12-06 13:20:30|10525.5|10510.5|10526.5|10511.5|10526.5|10511.5|10525.5|10510.5|0
1638796860000|2021-12-06 13:21:00|10526|10511|10522.9|10507.9|10526|10511|10522.9|10507.9|6
1638796870000|2021-12-06 13:21:10|10523.5|10508.5|10521.5|10506.5|10523.5|10508.5|10521.5|10506.5|1
1638796890000|2021-12-06 13:21:30|10521|10506|10521|10506|10521|10506|10521|10506|0
1638796910000|2021-12-06 13:21:50|10517.5|10502.5|10520|10505|10520|10505|10517.5|10502.5|2
1638796950000|2021-12-06 13:22:30|10513.5|10498.5|10514.1|10499.1|10515.1|10500.1|10513.5|10498.5|5
1638796960000|2021-12-06 13:22:40|10513.6|10498.6|10511.6|10496.6|10513.6|10498.6|10511.6|10496.6|0
1638796970000|2021-12-06 13:22:50|10511.2|10496.2|10511.1|10496.1|10511.2|10496.2|10511.1|10496.1|0
1638796980000|2021-12-06 13:23:00|10510.6|10495.6|10511|10496|10511|10496|10510.6|10495.6|2
1638796990000|2021-12-06 13:23:10|10511.1|10496.1|10514.1|10499.1|10514.1|10499.1|10510.2|10495.2|1
1638797000000|2021-12-06 13:23:20|10513.2|10498.2|10514.1|10499.1|10514.1|10499.1|10513.1|10498.1|0
1638797040000|2021-12-06 13:24:00|10514.3|10499.3|10516.2|10501.2|10516.2|10501.2|10514.3|10499.3|5
1638797050000|2021-12-06 13:24:10|10517.2|10502.2|10516.2|10501.2|10517.2|10502.2|10516.2|10501.2|1
1638797060000|2021-12-06 13:24:20|10517|10502|10517|10502|10517|10502|10517|10502|1
1638797070000|2021-12-06 13:24:30|10517.2|10502.2|10518.2|10503.2|10518.2|10503.2|10517.2|10502.2|2
1638797090000|2021-12-06 13:24:50|10518.3|10503.3|10519.1|10504.1|10519.1|10504.1|10518.3|10503.3|1
1638797100000|2021-12-06 13:25:00|10520.6|10505.6|10520.3|10505.3|10521.1|10506.1|10520.3|10505.3|1
1638797110000|2021-12-06 13:25:10|10520.2|10505.2|10520.3|10505.3|10520.3|10505.3|10520.2|10505.2|1
1638797120000|2021-12-06 13:25:20|10519.7|10504.7|10521.1|10506.1|10521.1|10506.1|10519.7|10504.7|2
1638797130000|2021-12-06 13:25:30|||||||||2
1638797140000|2021-12-06 13:25:40|10521.3|10506.3|10522.2|10507.2|10522.2|10507.2|10521.3|10506.3|3
1638797150000|2021-12-06 13:25:50|10522.6|10507.6|10524.1|10509.1|10524.1|10509.1|10522.6|10507.6|1
1638797160000|2021-12-06 13:26:00|10524.2|10509.2|10524.2|10509.2|10524.2|10509.2|10524.2|10509.2|1
1638797170000|2021-12-06 13:26:10|10525.5|10510.5|10525.2|10510.2|10525.7|10510.7|10525.2|10510.2|1
1638797180000|2021-12-06 13:26:20|10522.2|10507.2|10520.2|10505.2|10522.2|10507.2|10520.2|10505.2|2
1638797200000|2021-12-06 13:26:40|||||||||2
1638797210000|2021-12-06 13:26:50|10519.4|10504.4|10525.2|10510.2|10525.2|10510.2|10519.2|10504.2|7
1638797220000|2021-12-06 13:27:00|10525.6|10510.6|10526.7|10511.7|10526.7|10511.7|10525.6|10510.6|1
1638797230000|2021-12-06 13:27:10|10527.2|10512.2|10527.2|10512.2|10527.2|10512.2|10527.2|10512.2|1
1638797240000|2021-12-06 13:27:20|10529.3|10514.3|10530.7|10515.7|10530.7|10515.7|10529.3|10514.3|1
1638797250000|2021-12-06 13:27:30|10530.8|10515.8|10532.7|10517.7|10532.7|10517.7|10530.8|10515.8|2
1638797260000|2021-12-06 13:27:40|10541.2|10526.2|10545.2|10530.2|10545.2|10530.2|10541.2|10526.2|37
1638797270000|2021-12-06 13:27:50|||||||||2
1638797280000|2021-12-06 13:28:00|10544.8|10529.8|10544.7|10529.7|10544.8|10529.8|10544.7|10529.7|2
1638797290000|2021-12-06 13:28:10|10535.2|10520.2|10534.1|10519.1|10535.2|10520.2|10533.6|10518.6|20
1638797300000|2021-12-06 13:28:20|10534.6|10519.6|10533.7|10518.7|10534.6|10519.6|10533.3|10518.3|1
1638797320000|2021-12-06 13:28:40|10533.6|10518.6|10533.6|10518.6|10533.6|10518.6|10533.6|10518.6|2
1638797330000|2021-12-06 13:28:50|10534.2|10519.2|10534.2|10519.2|10534.2|10519.2|10534.2|10519.2|1
1638797340000|2021-12-06 13:29:00|10534.3|10519.3|10532|10517|10534.3|10519.3|10532|10517|5
1638797350000|2021-12-06 13:29:10|10531.8|10516.8|10534.2|10519.2|10534.3|10519.3|10531.8|10516.8|4
1638797360000|2021-12-06 13:29:20|10533.7|10518.7|10533.7|10518.7|10533.7|10518.7|10533.7|10518.7|0
1638797370000|2021-12-06 13:29:30|10533.8|10518.8|10532.9|10517.9|10533.8|10518.8|10532.9|10517.9|1
1638797380000|2021-12-06 13:29:40|10533.8|10518.8|10533.7|10518.7|10533.8|10518.8|10533.3|10518.3|1
1638797390000|2021-12-06 13:29:50|10532.8|10517.8|10532.7|10517.7|10533.2|10518.2|10532.7|10517.7|0
1638797400000|2021-12-06 13:30:00|10533.8|10518.8|10536.3|10521.3|10536.7|10521.7|10533.8|10518.8|1
1638797410000|2021-12-06 13:30:10|10534.9|10519.9|10534.4|10519.4|10534.9|10519.9|10534.4|10519.4|1
1638797420000|2021-12-06 13:30:20|10535.4|10520.4|10535.4|10520.4|10535.4|10520.4|10535.4|10520.4|2
1638797430000|2021-12-06 13:30:30|10534.4|10519.4|10535.8|10520.8|10535.8|10520.8|10534.4|10519.4|1
1638797440000|2021-12-06 13:30:40|10535.9|10520.9|10536.3|10521.3|10536.3|10521.3|10535.9|10520.9|2
1638797450000|2021-12-06 13:30:50|10536.4|10521.4|10540.4|10525.4|10540.4|10525.4|10536.4|10521.4|3
1638797470000|2021-12-06 13:31:10|10541.4|10526.4|10541.8|10526.8|10541.8|10526.8|10541|10526|2
1638797480000|2021-12-06 13:31:20|10542.1|10527.1|10544.4|10529.4|10544.4|10529.4|10542.1|10527.1|1
1638797490000|2021-12-06 13:31:30|10544.3|10529.3|10545.3|10530.3|10545.8|10530.8|10544.3|10529.3|2
1638797500000|2021-12-06 13:31:40|10545.8|10530.8|10545|10530|10545.8|10530.8|10545|10530|2
1638797510000|2021-12-06 13:31:50|10544.9|10529.9|10572.5|10557.5|10572.5|10557.5|10544.9|10529.9|44
1638797520000|2021-12-06 13:32:00|10575.6|10560.6|10574.9|10559.9|10579.6|10564.6|10573.9|10558.9|13
1638797530000|2021-12-06 13:32:10|10574.4|10559.4|10574.4|10559.4|10574.9|10559.9|10573.9|10558.9|15
1638797540000|2021-12-06 13:32:20|10570.6|10555.6|10567.9|10552.9|10570.6|10555.6|10567.9|10552.9|2
1638797560000|2021-12-06 13:32:40|10568.4|10553.4|10567.9|10552.9|10568.4|10553.4|10567.9|10552.9|2
1638797570000|2021-12-06 13:32:50|10568.4|10553.4|10567.9|10552.9|10568.4|10553.4|10567.9|10552.9|3
1638797580000|2021-12-06 13:33:00|10564.9|10549.9|10564.4|10549.4|10564.9|10549.9|10564.4|10549.4|8
1638797590000|2021-12-06 13:33:10|10564.9|10549.9|10574.2|10559.2|10574.2|10559.2|10564.9|10549.9|51
1638797600000|2021-12-06 13:33:20|10572.2|10557.2|10570.9|10555.9|10572.2|10557.2|10570.9|10555.9|3
1638797610000|2021-12-06 13:33:30|10571.4|10556.4|10573.8|10558.8|10573.8|10558.8|10571.4|10556.4|5
1638797620000|2021-12-06 13:33:40|10574.2|10559.2|10574.2|10559.2|10574.2|10559.2|10574.2|10559.2|5
1638797630000|2021-12-06 13:33:50|10573.8|10558.8|10573.9|10558.9|10573.9|10558.9|10573.8|10558.8|0
1638797640000|2021-12-06 13:34:00|10573.8|10558.8|10573.9|10558.9|10575.8|10560.8|10573.8|10558.8|11
1638797650000|2021-12-06 13:34:10|10574.4|10559.4|10574.4|10559.4|10574.4|10559.4|10574.4|10559.4|1
1638797660000|2021-12-06 13:34:20|||||||||5
1638797670000|2021-12-06 13:34:30|10574.9|10559.9|10574.5|10559.5|10574.9|10559.9|10574.5|10559.5|1
1638797680000|2021-12-06 13:34:40|10574.4|10559.4|10574.4|10559.4|10574.4|10559.4|10574.4|10559.4|0
1638797690000|2021-12-06 13:34:50|10574.9|10559.9|10574.9|10559.9|10574.9|10559.9|10574.9|10559.9|2
1638797700000|2021-12-06 13:35:00|10574.4|10559.4|10574.9|10559.9|10574.9|10559.9|10574|10559|1
1638797710000|2021-12-06 13:35:10|10574.4|10559.4|10566.9|10551.9|10574.4|10559.4|10566.9|10551.9|2
1638797720000|2021-12-06 13:35:20|10566.4|10551.4|10560.9|10545.9|10566.4|10551.4|10560.9|10545.9|2
1638797730000|2021-12-06 13:35:30|10556.4|10541.4|10559.8|10544.8|10559.8|10544.8|10551|10536|22
1638797740000|2021-12-06 13:35:40|10559.9|10544.9|10559.9|10544.9|10559.9|10544.9|10559.9|10544.9|0
1638797750000|2021-12-06 13:35:50|10560|10545|10559.4|10544.4|10560|10545|10555.1|10540.1|3
1638797770000|2021-12-06 13:36:10|10560.8|10545.8|10566.4|10551.4|10566.4|10551.4|10560.8|10545.8|3
1638797780000|2021-12-06 13:36:20|||||||||1
1638797800000|2021-12-06 13:36:40|10568.2|10553.2|10568.2|10553.2|10568.2|10553.2|10568.2|10553.2|0
1638797820000|2021-12-06 13:37:00|10568.4|10553.4|10568.4|10553.4|10568.4|10553.4|10568.4|10553.4|1
1638797830000|2021-12-06 13:37:10|||||||||2
1638797860000|2021-12-06 13:37:40|10569|10554|10569|10554|10569|10554|10569|10554|4
1638797870000|2021-12-06 13:37:50|10568.9|10553.9|10568.4|10553.4|10568.9|10553.9|10568.4|10553.4|0
1638797880000|2021-12-06 13:38:00|10569.3|10554.3|10569.3|10554.3|10569.3|10554.3|10569.3|10554.3|1
1638797890000|2021-12-06 13:38:10|10569.7|10554.7|10570.3|10555.3|10570.3|10555.3|10569.7|10554.7|2
1638797900000|2021-12-06 13:38:20|10570.9|10555.9|10570.9|10555.9|10570.9|10555.9|10570.9|10555.9|1
1638797910000|2021-12-06 13:38:30|10570.7|10555.7|10572.9|10557.9|10572.9|10557.9|10568.5|10553.5|5
1638797920000|2021-12-06 13:38:40|10571.9|10556.9|10569|10554|10571.9|10556.9|10569|10554|1
1638797930000|2021-12-06 13:38:50|10569.5|10554.5|10569.5|10554.5|10569.5|10554.5|10569.5|10554.5|3
1638797940000|2021-12-06 13:39:00|10569.4|10554.4|10571.9|10556.9|10571.9|10556.9|10569.4|10554.4|54
1638797950000|2021-12-06 13:39:10|||||||||1
1638797960000|2021-12-06 13:39:20|||||||||2
1638797970000|2021-12-06 13:39:30|10571.4|10556.4|10571.4|10556.4|10571.4|10556.4|10571.4|10556.4|3
1638797980000|2021-12-06 13:39:40|10571.9|10556.9|10571.9|10556.9|10571.9|10556.9|10571.9|10556.9|3
1638797990000|2021-12-06 13:39:50|10573.4|10558.4|10570.9|10555.9|10573.4|10558.4|10570.9|10555.9|17
1638798000000|2021-12-06 13:40:00|||||||||5
1638798010000|2021-12-06 13:40:10|||||||||1
1638798030000|2021-12-06 13:40:30|||||||||2
1638798040000|2021-12-06 13:40:40|10570.5|10555.5|10570.9|10555.9|10570.9|10555.9|10570.5|10555.5|11
1638798050000|2021-12-06 13:40:50|10571.4|10556.4|10571.9|10556.9|10572.4|10557.4|10571.4|10556.4|22
1638798060000|2021-12-06 13:41:00|10572.4|10557.4|10575.5|10560.5|10575.5|10560.5|10572.4|10557.4|4
1638798070000|2021-12-06 13:41:10|10573.3|10558.3|10572.9|10557.9|10573.3|10558.3|10572.9|10557.9|0
1638798080000|2021-12-06 13:41:20|10573|10558|10577.4|10562.4|10577.9|10562.9|10572.9|10557.9|5
1638798090000|2021-12-06 13:41:30|10577.5|10562.5|10577.5|10562.5|10577.5|10562.5|10577.5|10562.5|1
1638798100000|2021-12-06 13:41:40|10577.4|10562.4|10584.9|10569.9|10584.9|10569.9|10577.4|10562.4|11
1638798110000|2021-12-06 13:41:50|10585.9|10570.9|10585.4|10570.4|10586.3|10571.3|10585.4|10570.4|25
1638798120000|2021-12-06 13:42:00|10585.9|10570.9|10585.9|10570.9|10585.9|10570.9|10585.9|10570.9|2
1638798150000|2021-12-06 13:42:30|10584.6|10569.6|10593.5|10578.5|10593.5|10578.5|10584.6|10569.6|43
1638798160000|2021-12-06 13:42:40|10592.7|10577.7|10593.1|10578.1|10593.1|10578.1|10591.9|10576.9|2
1638798170000|2021-12-06 13:42:50|10592.7|10577.7|10592.6|10577.6|10592.7|10577.7|10592.6|10577.6|0
1638798180000|2021-12-06 13:43:00|10591.6|10576.6|10591.6|10576.6|10592.1|10577.1|10591.6|10576.6|4
1638798190000|2021-12-06 13:43:10|10591.7|10576.7|10591.1|10576.1|10591.7|10576.7|10591.1|10576.1|12
1638798200000|2021-12-06 13:43:20|10590.6|10575.6|10585.1|10570.1|10591.1|10576.1|10585.1|10570.1|14
1638798210000|2021-12-06 13:43:30|10580.6|10565.6|10589.1|10574.1|10589.1|10574.1|10579.6|10564.6|11
1638798220000|2021-12-06 13:43:40|||||||||1
1638798230000|2021-12-06 13:43:50|10589.6|10574.6|10590.1|10575.1|10590.1|10575.1|10589.6|10574.6|0
1638798240000|2021-12-06 13:44:00|10590.6|10575.6|10594.1|10579.1|10594.1|10579.1|10590.6|10575.6|17
1638798250000|2021-12-06 13:44:10|10593.2|10578.2|10591.4|10576.4|10593.2|10578.2|10591.4|10576.4|0
1638798270000|2021-12-06 13:44:30|10591.1|10576.1|10591.1|10576.1|10591.1|10576.1|10591.1|10576.1|0
1638798280000|2021-12-06 13:44:40|||||||||2
1638798290000|2021-12-06 13:44:50|10590.6|10575.6|10590.6|10575.6|10590.6|10575.6|10590.6|10575.6|6
1638798300000|2021-12-06 13:45:00|||||||||6
1638798320000|2021-12-06 13:45:20|||||||||2
1638798330000|2021-12-06 13:45:30|||||||||1
1638798340000|2021-12-06 13:45:40|10590.8|10575.8|10590.8|10575.8|10590.8|10575.8|10590.8|10575.8|3
1638798360000|2021-12-06 13:46:00|10591.2|10576.2|10590.8|10575.8|10591.2|10576.2|10590.3|10575.3|7
1638798380000|2021-12-06 13:46:20|10596.8|10581.8|10596.8|10581.8|10596.8|10581.8|10596.8|10581.8|7
1638798390000|2021-12-06 13:46:30|10596.7|10581.7|10597.3|10582.3|10604.7|10589.7|10596.7|10581.7|49
1638798400000|2021-12-06 13:46:40|10596.8|10581.8|10596.2|10581.2|10596.8|10581.8|10596.2|10581.2|4
1638798420000|2021-12-06 13:47:00|10596.3|10581.3|10595.8|10580.8|10596.3|10581.3|10595.8|10580.8|0
1638798430000|2021-12-06 13:47:10|10595.4|10580.4|10596.8|10581.8|10596.8|10581.8|10591.8|10576.8|3
1638798440000|2021-12-06 13:47:20|10597.3|10582.3|10597.3|10582.3|10597.3|10582.3|10596.9|10581.9|8
1638798460000|2021-12-06 13:47:40|10596.9|10581.9|10595.7|10580.7|10596.9|10581.9|10595.7|10580.7|1
1638798480000|2021-12-06 13:48:00|10598.3|10583.3|10599.8|10584.8|10600.3|10585.3|10598.3|10583.3|6
1638798490000|2021-12-06 13:48:10|10602.7|10587.7|10602.7|10587.7|10602.7|10587.7|10602.7|10587.7|0
1638798500000|2021-12-06 13:48:20|||||||||1
1638798510000|2021-12-06 13:48:30|||||||||1
1638798520000|2021-12-06 13:48:40|10604.2|10589.2|10604.2|10589.2|10604.2|10589.2|10604.2|10589.2|1
1638798540000|2021-12-06 13:49:00|10604.3|10589.3|10604.3|10589.3|10604.3|10589.3|10604.3|10589.3|4
1638798570000|2021-12-06 13:49:30|10604.8|10589.8|10605.1|10590.1|10605.3|10590.3|10604.8|10589.8|3
1638798580000|2021-12-06 13:49:40|10604.9|10589.9|10605.2|10590.2|10605.2|10590.2|10604.9|10589.9|4
1638798600000|2021-12-06 13:50:00|10605.1|10590.1|10605.7|10590.7|10605.7|10590.7|10605.1|10590.1|2
1638798610000|2021-12-06 13:50:10|10605.6|10590.6|10605.6|10590.6|10606.1|10591.1|10604.3|10589.3|10
1638798620000|2021-12-06 13:50:20|10607.1|10592.1|10606.1|10591.1|10607.1|10592.1|10606.1|10591.1|13
1638798630000|2021-12-06 13:50:30|10606|10591|10606.1|10591.1|10606.1|10591.1|10606|10591|2
1638798640000|2021-12-06 13:50:40|10613.1|10598.1|10612.1|10597.1|10613.1|10598.1|10609.6|10594.6|22
1638798650000|2021-12-06 13:50:50|10612.4|10597.4|10613.9|10598.9|10615.4|10600.4|10612.4|10597.4|10
1638798660000|2021-12-06 13:51:00|||||||||2
1638798680000|2021-12-06 13:51:20|10613.5|10598.5|10613.5|10598.5|10613.5|10598.5|10613.5|10598.5|2
1638798690000|2021-12-06 13:51:30|10614|10599|10614.1|10599.1|10615.7|10600.7|10614|10599|3
1638798700000|2021-12-06 13:51:40|10614.5|10599.5|10615.6|10600.6|10615.6|10600.6|10614.5|10599.5|11
1638798710000|2021-12-06 13:51:50|10615.2|10600.2|10615.6|10600.6|10615.6|10600.6|10615.1|10600.1|1
1638798720000|2021-12-06 13:52:00|10615.2|10600.2|10615.1|10600.1|10615.2|10600.2|10615.1|10600.1|0
1638798730000|2021-12-06 13:52:10|10613|10598|10610.9|10595.9|10613|10598|10610.9|10595.9|3
1638798740000|2021-12-06 13:52:20|10609.6|10594.6|10609.6|10594.6|10609.6|10594.6|10609.6|10594.6|0
1638798750000|2021-12-06 13:52:30|10608.6|10593.6|10609.1|10594.1|10609.1|10594.1|10608.6|10593.6|0
1638798760000|2021-12-06 13:52:40|||||||||4
1638798770000|2021-12-06 13:52:50|10607.6|10592.6|10601.6|10586.6|10607.6|10592.6|10597.6|10582.6|6
1638798780000|2021-12-06 13:53:00|10600.3|10585.3|10599.6|10584.6|10600.3|10585.3|10599.6|10584.6|0
1638798790000|2021-12-06 13:53:10|10598.1|10583.1|10593.6|10578.6|10598.1|10583.1|10593.6|10578.6|0
1638798800000|2021-12-06 13:53:20|10593.1|10578.1|10598.1|10583.1|10598.1|10583.1|10593.1|10578.1|6
1638798810000|2021-12-06 13:53:30|10598.2|10583.2|10598.2|10583.2|10598.2|10583.2|10598.2|10583.2|1
1638798820000|2021-12-06 13:53:40|10603.1|10588.1|10610.1|10595.1|10610.1|10595.1|10603.1|10588.1|6
1638798830000|2021-12-06 13:53:50|10610.6|10595.6|10611|10596|10611|10596|10610.6|10595.6|0
1638798840000|2021-12-06 13:54:00|10611.1|10596.1|10613.6|10598.6|10613.6|10598.6|10611.1|10596.1|0
1638798870000|2021-12-06 13:54:30|10613.2|10598.2|10606.2|10591.2|10613.2|10598.2|10606.2|10591.2|3
1638798880000|2021-12-06 13:54:40|10605.6|10590.6|10606.1|10591.1|10607.1|10592.1|10605.1|10590.1|2
1638798900000|2021-12-06 13:55:00|10604.6|10589.6|10603.6|10588.6|10604.6|10589.6|10603.6|10588.6|2
1638798910000|2021-12-06 13:55:10|10603.5|10588.5|10603.5|10588.5|10603.5|10588.5|10603.5|10588.5|0
1638798920000|2021-12-06 13:55:20|10601.5|10586.5|10604.5|10589.5|10604.5|10589.5|10601.5|10586.5|1
1638798940000|2021-12-06 13:55:40|10594|10579|10592.5|10577.5|10594.5|10579.5|10592.5|10577.5|4
1638798960000|2021-12-06 13:56:00|10591.6|10576.6|10591.6|10576.6|10591.6|10576.6|10591.6|10576.6|0
1638798970000|2021-12-06 13:56:10|10591.5|10576.5|10591.5|10576.5|10591.5|10576.5|10591.5|10576.5|0
1638798980000|2021-12-06 13:56:20|10591.4|10576.4|10591|10576|10591.4|10576.4|10591|10576|9
1638798990000|2021-12-06 13:56:30|10590.5|10575.5|10588.1|10573.1|10590.5|10575.5|10588.1|10573.1|6
1638799000000|2021-12-06 13:56:40|10588|10573|10585|10570|10588|10573|10585|10570|2
1638799010000|2021-12-06 13:56:50|10585.3|10570.3|10587|10572|10587|10572|10585.3|10570.3|1
1638799040000|2021-12-06 13:57:20|10587.1|10572.1|10614.9|10577.4|10614.9|10579.6|10587.1|10572.1|54
1638799050000|2021-12-06 13:57:30|10616.2|10578.7|10617|10592|10617|10592|10614.3|10578.7|1
1638799060000|2021-12-06 13:57:40|10619|10594|10617.5|10602.5|10619|10602.5|10617|10594|0
1638799080000|2021-12-06 13:58:00|10618|10603|10619|10604|10619|10604|10618|10603|7
1638799090000|2021-12-06 13:58:10|10617.3|10602.3|10618.7|10603.7|10618.7|10603.7|10617|10602|1
1638799100000|2021-12-06 13:58:20|10619|10604|10619|10604|10619|10604|10619|10604|2
1638799110000|2021-12-06 13:58:30|10619.5|10604.5|10619|10604|10619.5|10604.5|10619|10604|1
1638799140000|2021-12-06 13:59:00|10616.8|10601.8|10617.5|10602.5|10617.5|10602.5|10616.5|10601.5|8
1638799150000|2021-12-06 13:59:10|||||||||3
1638799160000|2021-12-06 13:59:20|10621.6|10606.6|10622|10607|10622|10607|10621.6|10606.6|2
1638799170000|2021-12-06 13:59:30|10622.1|10607.1|10625.5|10610.5|10626|10611|10622.1|10607.1|2
1638799190000|2021-12-06 13:59:50|10625|10610|10626|10611|10626|10611|10625|10610|3
1638799200000|2021-12-06 14:00:00|10625.6|10610.6|10617|10602|10625.6|10610.6|10610.4|10595.4|12
1638799210000|2021-12-06 14:00:10|10618|10603|10618|10603|10618|10603|10618|10603|0
1638799220000|2021-12-06 14:00:20|10620.1|10605.1|10622|10607|10622|10607|10620.1|10605.1|0
1638799230000|2021-12-06 14:00:30|10619.8|10604.8|10618|10603|10619.8|10604.8|10618|10603|3
1638799250000|2021-12-06 14:00:50|10636.5|10599|10634.6|10609.6|10636.8|10609.6|10632.9|10599|9
1638799260000|2021-12-06 14:01:00|10635|10610|10629.5|10614.5|10635|10614.5|10629.5|10610|0
1638799270000|2021-12-06 14:01:10|10629.1|10614.1|10628.4|10613.4|10629.1|10614.1|10628.4|10613.4|2
1638799280000|2021-12-06 14:01:20|10629|10614|10629|10614|10629|10614|10629|10614|3
1638799290000|2021-12-06 14:01:30|10628.6|10613.6|10628.5|10613.5|10628.6|10613.6|10628.5|10613.5|0
1638799300000|2021-12-06 14:01:40|10628.1|10613.1|10629|10614|10631.4|10616.4|10627.5|10612.5|3
1638799310000|2021-12-06 14:01:50|10629.5|10614.5|10629|10614|10629.5|10614.5|10629|10614|1
1638799320000|2021-12-06 14:02:00|10627.7|10612.7|10618.8|10603.8|10627.7|10612.7|10618.8|10603.8|3
1638799330000|2021-12-06 14:02:10|10618.5|10603.5|10618.5|10603.5|10618.5|10603.5|10618.3|10603.3|11
1638799340000|2021-12-06 14:02:20|||||||||2
1638799350000|2021-12-06 14:02:30|10617.5|10602.5|10617.9|10602.9|10617.9|10602.9|10617.5|10602.5|0
1638799360000|2021-12-06 14:02:40|10618|10603|10617.5|10602.5|10618|10603|10617.5|10602.5|0
1638799380000|2021-12-06 14:03:00|10617|10602|10612.5|10597.5|10618|10603|10607|10592|12
1638799390000|2021-12-06 14:03:10|10613.5|10598.5|10613.5|10598.5|10613.9|10598.9|10613.5|10598.5|0
1638799400000|2021-12-06 14:03:20|10614|10599|10614.9|10599.9|10614.9|10599.9|10613.5|10598.5|1
1638799410000|2021-12-06 14:03:30|10615|10600|10616|10601|10616|10601|10615|10600|0
1638799420000|2021-12-06 14:03:40|||||||||9
1638799430000|2021-12-06 14:03:50|10614.7|10599.7|10611.4|10596.4|10614.7|10599.7|10611.4|10596.4|1
1638799440000|2021-12-06 14:04:00|10611|10596|10612.9|10597.9|10613.5|10598.5|10611|10596|6
1638799470000|2021-12-06 14:04:30|10609.9|10594.9|10606|10591|10610.4|10595.4|10606|10591|5
1638799480000|2021-12-06 14:04:40|10604|10589|10604|10589|10604|10589|10604|10589|6
1638799490000|2021-12-06 14:04:50|10603.5|10588.5|10603.5|10588.5|10604|10589|10603.5|10588.5|0
1638799500000|2021-12-06 14:05:00|||||||||1
1638799510000|2021-12-06 14:05:10|10604.8|10589.8|10604.4|10589.4|10604.9|10589.9|10604.4|10589.4|1
1638799540000|2021-12-06 14:05:40|10601.9|10586.9|10601.9|10586.9|10602.8|10587.8|10601.9|10586.9|1
1638799560000|2021-12-06 14:06:00|10602.1|10587.1|10602.5|10587.5|10602.5|10587.5|10602.1|10587.1|1
1638799570000|2021-12-06 14:06:10|10602.4|10587.4|10598.5|10583.5|10602.4|10587.4|10598.5|10583.5|7
1638799580000|2021-12-06 14:06:20|10598.1|10583.1|10598.1|10583.1|10598.1|10583.1|10598.1|10583.1|3
1638799590000|2021-12-06 14:06:30|10598|10583|10595.9|10580.9|10598|10583|10595.5|10580.5|1
1638799600000|2021-12-06 14:06:40|10596|10581|10595.5|10580.5|10596.5|10581.5|10595.5|10580.5|13
1638799610000|2021-12-06 14:06:50|10595.1|10580.1|10590.5|10575.5|10595.1|10580.1|10590.5|10575.5|6
1638799620000|2021-12-06 14:07:00|10593.9|10578.9|10593.9|10578.9|10593.9|10578.9|10593.9|10578.9|1
1638799630000|2021-12-06 14:07:10|10594.5|10579.5|10593|10578|10594.5|10579.5|10593|10578|1
1638799640000|2021-12-06 14:07:20|10593.7|10578.7|10601|10586|10601|10586|10593.7|10578.7|21
1638799650000|2021-12-06 14:07:30|10601.4|10586.4|10601.4|10586.4|10601.4|10586.4|10601.4|10586.4|1
1638799660000|2021-12-06 14:07:40|10600.9|10585.9|10601.3|10586.3|10603.4|10588.4|10600.9|10585.9|4
1638799680000|2021-12-06 14:08:00|10600.9|10585.9|10596.9|10581.9|10600.9|10585.9|10596.9|10581.9|1
1638799690000|2021-12-06 14:08:10|10595.4|10580.4|10595.4|10580.4|10595.4|10580.4|10595.4|10580.4|1
1638799700000|2021-12-06 14:08:20|10595.9|10580.9|10594.5|10579.5|10595.9|10580.9|10594.5|10579.5|1
1638799710000|2021-12-06 14:08:30|10594.4|10579.4|10592.4|10577.4|10594.5|10579.5|10592.4|10577.4|6
1638799720000|2021-12-06 14:08:40|10593.4|10578.4|10593.4|10578.4|10593.4|10578.4|10593.4|10578.4|0
1638799730000|2021-12-06 14:08:50|10593.5|10578.5|10596.6|10581.6|10597.5|10582.5|10593.5|10578.5|4
1638799740000|2021-12-06 14:09:00|10597.1|10582.1|10596.1|10581.1|10597.1|10582.1|10595.6|10580.6|15
1638799750000|2021-12-06 14:09:10|10594|10579|10593.6|10578.6|10594|10579|10593.6|10578.6|3
1638799760000|2021-12-06 14:09:20|10593.2|10578.2|10582.8|10567.8|10593.2|10578.2|10582.8|10567.8|26
1638799770000|2021-12-06 14:09:30|10582.6|10567.6|10583.6|10568.6|10583.6|10568.6|10582.6|10567.6|0
1638799780000|2021-12-06 14:09:40|10581.6|10566.6|10581.6|10566.6|10581.6|10566.6|10581.6|10566.6|0
1638799790000|2021-12-06 14:09:50|10582.1|10567.1|10584.1|10569.1|10584.1|10569.1|10582.1|10567.1|3
1638799800000|2021-12-06 14:10:00|10581.5|10566.5|10581.1|10566.1|10581.5|10566.5|10581.1|10566.1|4
1638799810000|2021-12-06 14:10:10|10580.7|10565.7|10578.6|10563.6|10580.7|10565.7|10578.6|10563.6|1
1638799820000|2021-12-06 14:10:20|10572.3|10557.3|10572.1|10557.1|10572.3|10557.3|10572.1|10557.1|6
1638799830000|2021-12-06 14:10:30|10579.6|10564.6|10577.1|10562.1|10579.6|10564.6|10577.1|10562.1|5
1638799840000|2021-12-06 14:10:40|10577.6|10562.6|10578.2|10563.2|10578.2|10563.2|10577.6|10562.6|0
1638799850000|2021-12-06 14:10:50|10578.1|10563.1|10576.6|10561.6|10578.6|10563.6|10576.6|10561.6|10
1638799860000|2021-12-06 14:11:00|10577.1|10562.1|10577.1|10562.1|10577.1|10562.1|10577.1|10562.1|0
1638799870000|2021-12-06 14:11:10|10577.3|10562.3|10577.3|10562.3|10577.3|10562.3|10577.3|10562.3|3
1638799880000|2021-12-06 14:11:20|10578.1|10563.1|10571.8|10556.8|10578.3|10563.3|10571.8|10556.8|5
1638799890000|2021-12-06 14:11:30|10572.3|10557.3|10576.1|10561.1|10578.3|10563.3|10572.3|10557.3|14
1638799900000|2021-12-06 14:11:40|10576.3|10561.3|10581.8|10566.8|10581.8|10566.8|10576.3|10561.3|2
1638799920000|2021-12-06 14:12:00|10582.2|10567.2|10582.2|10567.2|10582.2|10567.2|10582.2|10567.2|3
1638799950000|2021-12-06 14:12:30|10579.7|10564.7|10579.7|10564.7|10579.7|10564.7|10579.7|10564.7|0
1638799960000|2021-12-06 14:12:40|10579.2|10564.2|10579.2|10564.2|10579.6|10564.6|10579.2|10564.2|12
1638799970000|2021-12-06 14:12:50|10579.3|10564.3|10579.3|10564.3|10579.3|10564.3|10579.3|10564.3|1
1638799980000|2021-12-06 14:13:00|10579.7|10564.7|10579.3|10564.3|10579.8|10564.8|10579.3|10564.3|0
1638799990000|2021-12-06 14:13:10|10577.5|10562.5|10577.3|10562.3|10577.5|10562.5|10577.3|10562.3|0
1638800000000|2021-12-06 14:13:20|10576.3|10561.3|10575.8|10560.8|10576.3|10561.3|10575.8|10560.8|1
1638800010000|2021-12-06 14:13:30|10576.6|10561.6|10576.8|10561.8|10576.8|10561.8|10576.6|10561.6|0
1638800040000|2021-12-06 14:14:00|10576.7|10561.7|10576.7|10561.7|10576.7|10561.7|10576.7|10561.7|2
1638800050000|2021-12-06 14:14:10|10577.3|10562.3|10578.7|10563.7|10578.7|10563.7|10577.3|10562.3|8
1638800060000|2021-12-06 14:14:20|10579.8|10564.8|10579.8|10564.8|10579.8|10564.8|10579.8|10564.8|0
1638800080000|2021-12-06 14:14:40|10581.9|10566.9|10582.3|10567.3|10582.3|10567.3|10581.9|10566.9|0
1638800090000|2021-12-06 14:14:50|10582.4|10567.4|10586.1|10571.1|10586.1|10571.1|10582.4|10567.4|3
1638800100000|2021-12-06 14:15:00|10586|10571|10584.8|10569.8|10586|10571|10584.8|10569.8|0
1638800110000|2021-12-06 14:15:10|10585.2|10570.2|10585.3|10570.3|10585.3|10570.3|10585.2|10570.2|0
1638800120000|2021-12-06 14:15:20|10583.8|10568.8|10583.3|10568.3|10583.8|10568.8|10583.3|10568.3|4
1638800130000|2021-12-06 14:15:30|10584.1|10569.1|10584.2|10569.2|10584.3|10569.3|10584.1|10569.1|2
1638800140000|2021-12-06 14:15:40|10583.8|10568.8|10583.3|10568.3|10583.8|10568.8|10583.3|10568.3|0
1638800170000|2021-12-06 14:16:10|10583.2|10568.2|10583.2|10568.2|10583.2|10568.2|10583.2|10568.2|1
1638800180000|2021-12-06 14:16:20|||||||||2
1638800190000|2021-12-06 14:16:30|10583.6|10568.6|10582.8|10567.8|10583.6|10568.6|10582.8|10567.8|1
1638800200000|2021-12-06 14:16:40|10583.1|10568.1|10581.8|10566.8|10583.1|10568.1|10581.8|10566.8|1
1638800210000|2021-12-06 14:16:50|10582.2|10567.2|10582.2|10567.2|10582.2|10567.2|10582.2|10567.2|2
1638800220000|2021-12-06 14:17:00|10582.3|10567.3|10586.1|10571.1|10586.1|10571.1|10582.3|10567.3|5
1638800230000|2021-12-06 14:17:10|10587.1|10572.1|10591.3|10576.3|10591.3|10576.3|10587.1|10572.1|0
1638800240000|2021-12-06 14:17:20|10591.7|10576.7|10591.8|10576.8|10591.8|10576.8|10591.7|10576.7|0
1638800250000|2021-12-06 14:17:30|10593.3|10578.3|10594.8|10579.8|10594.8|10579.8|10593.3|10578.3|2
1638800260000|2021-12-06 14:17:40|10596.9|10581.9|10603.3|10588.3|10603.3|10588.3|10596.9|10581.9|14
1638800270000|2021-12-06 14:17:50|10604.2|10589.2|10604.2|10589.2|10604.2|10589.2|10604.2|10589.2|0
1638800280000|2021-12-06 14:18:00|10603.8|10588.8|10603.8|10588.8|10603.8|10588.8|10603.8|10588.8|0
1638800290000|2021-12-06 14:18:10|10603.7|10588.7|10604.2|10589.2|10604.2|10589.2|10603.7|10588.7|1
1638800300000|2021-12-06 14:18:20|10604.3|10589.3|10604.3|10589.3|10604.3|10589.3|10604.3|10589.3|5
1638800310000|2021-12-06 14:18:30|10604.2|10589.2|10604.2|10589.2|10604.2|10589.2|10604.2|10589.2|0
1638800320000|2021-12-06 14:18:40|||||||||2
1638800330000|2021-12-06 14:18:50|10604.5|10589.5|10615|10590|10622.7|10591|10604.5|10585.2|11
1638800340000|2021-12-06 14:19:00|10614.5|10589.5|10614.5|10589.5|10614.5|10589.5|10614.5|10589.5|0
1638800350000|2021-12-06 14:19:10|10615.5|10590.5|10614.5|10599.5|10615.5|10599.5|10611.3|10590.5|1
1638800360000|2021-12-06 14:19:20|10614.9|10599.9|10614.9|10599.9|10614.9|10599.9|10614.9|10599.9|1
1638800370000|2021-12-06 14:19:30|10614.7|10599.7|10614.7|10599.7|10614.7|10599.7|10614.7|10599.7|0
1638800390000|2021-12-06 14:19:50|10621|10606|10621|10606|10621|10606|10621|10606|2
1638800400000|2021-12-06 14:20:00|||||||||2
1638800420000|2021-12-06 14:20:20|||||||||1
1638800440000|2021-12-06 14:20:40|10620.6|10605.6|10621.3|10606.3|10621.4|10606.4|10620.6|10605.6|16
1638800450000|2021-12-06 14:20:50|||||||||1
1638800460000|2021-12-06 14:21:00|10619.3|10604.3|10619.3|10604.3|10619.3|10604.3|10619.3|10604.3|4
1638800470000|2021-12-06 14:21:10|10618.8|10603.8|10618.8|10603.8|10618.8|10603.8|10618.8|10603.8|0
1638800480000|2021-12-06 14:21:20|10617.2|10602.2|10614.7|10599.7|10617.2|10602.2|10614.7|10599.7|1
1638800490000|2021-12-06 14:21:30|10613.7|10598.7|10614.7|10599.7|10614.7|10599.7|10613.7|10598.7|1
1638800520000|2021-12-06 14:22:00|10616.4|10601.4|10615.7|10600.7|10616.7|10601.7|10615.7|10600.7|0
1638800580000|2021-12-06 14:23:00|10614.6|10599.6|10612.9|10597.9|10614.6|10599.6|10612.9|10597.9|4
1638800590000|2021-12-06 14:23:10|10611.8|10596.8|10611.2|10596.2|10611.8|10596.8|10611.2|10596.2|0
1638800600000|2021-12-06 14:23:20|10610.8|10595.8|10610.7|10595.7|10610.8|10595.8|10610.7|10595.7|1
1638800610000|2021-12-06 14:23:30|10609.7|10594.7|10608.7|10593.7|10609.8|10594.8|10608.7|10593.7|2
1638800630000|2021-12-06 14:23:50|10607.7|10592.7|10605.2|10590.2|10607.7|10592.7|10605.2|10590.2|1
1638800640000|2021-12-06 14:24:00|10601.8|10586.8|10596.2|10581.2|10601.8|10586.8|10596.2|10581.2|1
1638800650000|2021-12-06 14:24:10|10595.2|10580.2|10593.7|10578.7|10595.2|10580.2|10593.7|10578.7|1
1638800660000|2021-12-06 14:24:20|10593.2|10578.2|10594.2|10579.2|10598.2|10583.2|10593.2|10578.2|2
1638800670000|2021-12-06 14:24:30|10593.7|10578.7|10592.6|10577.6|10594.2|10579.2|10591.7|10576.7|0
1638800680000|2021-12-06 14:24:40|10592.7|10577.7|10593.7|10578.7|10593.7|10578.7|10592.7|10577.7|2
1638800690000|2021-12-06 14:24:50|10593.3|10578.3|10593.7|10578.7|10593.7|10578.7|10593.3|10578.3|2
1638800700000|2021-12-06 14:25:00|||||||||2
1638800730000|2021-12-06 14:25:30|||||||||1
1638800740000|2021-12-06 14:25:40|10593.3|10578.3|10594.2|10579.2|10594.2|10579.2|10593.3|10578.3|1
1638800750000|2021-12-06 14:25:50|10593|10578|10591.4|10576.4|10593|10578|10591.4|10576.4|3
1638800760000|2021-12-06 14:26:00|10591.2|10576.2|10591.2|10576.2|10591.2|10576.2|10591.2|10576.2|0
1638800770000|2021-12-06 14:26:10|10590.8|10575.8|10589.8|10574.8|10590.8|10575.8|10589.3|10574.3|2
1638800790000|2021-12-06 14:26:30|10589.7|10574.7|10589.7|10574.7|10589.7|10574.7|10589.7|10574.7|0
1638800810000|2021-12-06 14:26:50|10589.2|10574.2|10589.2|10574.2|10589.2|10574.2|10589.2|10574.2|1
1638800820000|2021-12-06 14:27:00|10588.8|10573.8|10586.3|10571.3|10588.8|10573.8|10581.5|10566.5|4
1638800830000|2021-12-06 14:27:10|10587.2|10572.2|10586.7|10571.7|10587.2|10572.2|10586.7|10571.7|0
1638800850000|2021-12-06 14:27:30|10586.2|10571.2|10588.6|10573.6|10588.6|10573.6|10586.2|10571.2|2
1638800860000|2021-12-06 14:27:40|10588.7|10573.7|10588.2|10573.2|10588.7|10573.7|10588.2|10573.2|0
1638800880000|2021-12-06 14:28:00|10585.7|10570.7|10586.2|10571.2|10586.2|10571.2|10585.7|10570.7|1
1638800890000|2021-12-06 14:28:10|10584.7|10569.7|10585.2|10570.2|10585.2|10570.2|10584.7|10569.7|7
1638800900000|2021-12-06 14:28:20|10583.8|10568.8|10586.2|10571.2|10586.2|10571.2|10583.8|10568.8|1
1638800930000|2021-12-06 14:28:50|10587.3|10572.3|10587.3|10572.3|10587.3|10572.3|10587.3|10572.3|1
1638800940000|2021-12-06 14:29:00|10587.2|10572.2|10591.8|10576.8|10591.8|10576.8|10587.2|10572.2|7
1638801000000|2021-12-06 14:30:00|10592.7|10577.7|10603.3|10588.3|10603.7|10588.7|10592.7|10577.7|10
1638801010000|2021-12-06 14:30:10|10603.8|10588.8|10604.1|10589.1|10604.2|10589.2|10603.8|10588.8|2
1638801020000|2021-12-06 14:30:20|10601.2|10586.2|10600.1|10585.1|10601.2|10586.2|10599.4|10584.4|10
1638801030000|2021-12-06 14:30:30|10600.2|10585.2|10600.7|10585.7|10600.7|10585.7|10600.2|10585.2|1
1638801040000|2021-12-06 14:30:40|10601.2|10586.2|10601.2|10586.2|10601.2|10586.2|10601.2|10586.2|1
1638801050000|2021-12-06 14:30:50|10600.3|10585.3|10596.7|10581.7|10600.3|10585.3|10596.7|10581.7|5
1638801060000|2021-12-06 14:31:00|10597.7|10582.7|10590.8|10565.8|10597.7|10582.7|10588.8|10565.8|30
1638801070000|2021-12-06 14:31:10|10590.3|10565.3|10583.6|10546.1|10590.3|10565.6|10579.8|10546.1|1
1638801080000|2021-12-06 14:31:20|10584.1|10546.6|10551.8|10536.8|10585.1|10555.3|10551.8|10536.8|30
1638801090000|2021-12-06 14:31:30|10553.5|10538.5|10569.7|10554.7|10570|10555|10551.7|10536.7|15
1638801100000|2021-12-06 14:31:40|10570.5|10555.5|10572.2|10557.2|10576.7|10561.7|10570.5|10555.5|4
1638801110000|2021-12-06 14:31:50|10572.4|10557.4|10575.2|10560.2|10575.2|10560.2|10572.4|10557.4|1
1638801120000|2021-12-06 14:32:00|10574.7|10559.7|10575.7|10560.7|10586.2|10571.2|10573.7|10558.7|11
1638801130000|2021-12-06 14:32:10|10574.8|10559.8|10578.2|10563.2|10578.2|10563.2|10574.8|10559.8|0
1638801140000|2021-12-06 14:32:20|10575.6|10560.6|10575.2|10560.2|10575.6|10560.6|10575.2|10560.2|3
1638801170000|2021-12-06 14:32:50|10571.3|10556.3|10571.8|10556.8|10572.8|10557.8|10571.3|10556.3|2
1638801180000|2021-12-06 14:33:00|10568|10553|10567.2|10552.2|10568|10553|10567.2|10552.2|3
1638801200000|2021-12-06 14:33:20|10567.6|10552.6|10578.7|10563.7|10579.2|10564.2|10567.6|10552.6|5
1638801210000|2021-12-06 14:33:30|10578.8|10563.8|10571.2|10556.2|10578.8|10563.8|10571.2|10556.2|1
1638801220000|2021-12-06 14:33:40|10567.8|10552.8|10563|10548|10567.8|10552.8|10563|10548|1
1638801230000|2021-12-06 14:33:50|10562.8|10547.8|10562.8|10547.8|10562.8|10547.8|10562.8|10547.8|1
1638801240000|2021-12-06 14:34:00|10564.5|10549.5|10564.7|10549.7|10566.7|10551.7|10563.7|10548.7|2
1638801250000|2021-12-06 14:34:10|10565.7|10550.7|10572.7|10557.7|10573.7|10558.7|10565.7|10550.7|5
1638801260000|2021-12-06 14:34:20|10574.2|10559.2|10564.7|10549.7|10574.2|10559.2|10561.2|10546.2|3
1638801270000|2021-12-06 14:34:30|10561.2|10546.2|10552.3|10537.3|10561.2|10546.2|10551.4|10536.4|1
1638801280000|2021-12-06 14:34:40|10552.2|10537.2|10546.7|10531.7|10552.2|10537.2|10546.7|10531.7|11
1638801290000|2021-12-06 14:34:50|10547.2|10532.2|10547.2|10532.2|10547.2|10532.2|10547.2|10532.2|5
1638801300000|2021-12-06 14:35:00|10546.8|10531.8|10557.7|10542.7|10557.7|10542.7|10546.8|10531.8|18
1638801310000|2021-12-06 14:35:10|10556.4|10541.4|10559.7|10544.7|10559.7|10544.7|10556.4|10541.4|1
1638801340000|2021-12-06 14:35:40|10560.7|10545.7|10548.7|10533.7|10560.7|10545.7|10548.7|10533.7|36
1638801350000|2021-12-06 14:35:50|10547.7|10532.7|10547.7|10532.7|10548.6|10533.6|10547.7|10532.7|0
1638801360000|2021-12-06 14:36:00|10548.7|10533.7|10548.2|10533.2|10552.7|10537.7|10548.2|10533.2|20
1638801370000|2021-12-06 14:36:10|10547.7|10532.7|10544.2|10529.2|10547.7|10532.7|10544.2|10529.2|2
1638801380000|2021-12-06 14:36:20|10544.4|10529.4|10556.2|10541.2|10556.2|10541.2|10544.4|10529.4|18
1638801390000|2021-12-06 14:36:30|10554.7|10539.7|10559.3|10544.3|10559.3|10544.3|10554.7|10539.7|1
1638801400000|2021-12-06 14:36:40|10559.7|10544.7|10555.9|10540.9|10559.7|10544.7|10555.8|10540.8|10
1638801410000|2021-12-06 14:36:50|10556.1|10541.1|10558.3|10543.3|10558.3|10543.3|10556.1|10541.1|3
1638801430000|2021-12-06 14:37:10|10558.7|10543.7|10563.7|10548.7|10563.7|10548.7|10558.7|10543.7|1
1638801450000|2021-12-06 14:37:30|10563.8|10548.8|10557.3|10542.3|10563.8|10548.8|10557.3|10542.3|6
1638801460000|2021-12-06 14:37:40|10556.7|10541.7|10551.7|10536.7|10556.7|10541.7|10551.7|10536.7|1
1638801480000|2021-12-06 14:38:00|10553.7|10538.7|10552.7|10537.7|10553.7|10538.7|10552.7|10537.7|1
1638801490000|2021-12-06 14:38:10|10552.2|10537.2|10549.3|10534.3|10552.2|10537.2|10546.2|10531.2|6
1638801500000|2021-12-06 14:38:20|10548.7|10533.7|10545.7|10530.7|10548.7|10533.7|10545.7|10530.7|0
1638801510000|2021-12-06 14:38:30|10547.2|10532.2|10559.4|10544.4|10560.7|10545.7|10547.2|10532.2|9
1638801520000|2021-12-06 14:38:40|10559.2|10544.2|10553.8|10538.8|10559.2|10544.2|10553.8|10538.8|1
1638801530000|2021-12-06 14:38:50|10553.7|10538.7|10555.2|10540.2|10555.7|10540.7|10553.7|10538.7|1
1638801550000|2021-12-06 14:39:10|10556.2|10541.2|10560.4|10545.4|10560.4|10545.4|10555.7|10540.7|1
1638801570000|2021-12-06 14:39:30|10558.8|10543.8|10558.8|10543.8|10558.8|10543.8|10558.8|10543.8|5
1638801580000|2021-12-06 14:39:40|10558.7|10543.7|10558.7|10543.7|10558.7|10543.7|10558.7|10543.7|0
1638801600000|2021-12-06 14:40:00|10558.2|10543.2|10553.7|10538.7|10558.2|10543.2|10552.7|10537.7|7
1638801610000|2021-12-06 14:40:10|10556.7|10541.7|10569.2|10554.2|10569.2|10554.2|10556.7|10541.7|5
1638801630000|2021-12-06 14:40:30|10569.3|10554.3|10568.3|10553.3|10569.3|10554.3|10568.3|10553.3|0
1638801640000|2021-12-06 14:40:40|10567.3|10552.3|10563.3|10548.3|10567.3|10552.3|10560.8|10545.8|5
1638801650000|2021-12-06 14:40:50|10563.8|10548.8|10561.8|10546.8|10563.8|10548.8|10561.8|10546.8|2
1638801660000|2021-12-06 14:41:00|10562.8|10547.8|10562.3|10547.3|10562.8|10547.8|10562.3|10547.3|103
1638801670000|2021-12-06 14:41:10|10567.8|10552.8|10568.8|10553.8|10568.8|10553.8|10567.8|10552.8|4
1638801680000|2021-12-06 14:41:20|10571.8|10556.8|10570.3|10555.3|10571.8|10556.8|10570.3|10555.3|1
1638801690000|2021-12-06 14:41:30|10571.8|10556.8|10575.3|10560.3|10575.3|10560.3|10571.8|10556.8|0
1638801720000|2021-12-06 14:42:00|10574.3|10559.3|10574.3|10559.3|10574.3|10559.3|10574.3|10559.3|0
1638801730000|2021-12-06 14:42:10|10573.3|10558.3|10576.8|10561.8|10576.8|10561.8|10572.8|10557.8|2
1638801750000|2021-12-06 14:42:30|10581.3|10566.3|10581.8|10566.8|10581.8|10566.8|10581.3|10566.3|5
1638801760000|2021-12-06 14:42:40|10579.3|10564.3|10579.3|10564.3|10579.3|10564.3|10579.3|10564.3|4
1638801770000|2021-12-06 14:42:50|10577.8|10562.8|10574.7|10559.7|10577.8|10562.8|10568.8|10553.8|3
1638801780000|2021-12-06 14:43:00|10574.8|10559.8|10581.3|10566.3|10581.3|10566.3|10574.8|10559.8|2
1638801790000|2021-12-06 14:43:10|10581.6|10566.6|10585.2|10570.2|10585.7|10570.7|10581.6|10566.6|4
1638801800000|2021-12-06 14:43:20|10583.2|10568.2|10582.3|10567.3|10583.2|10568.2|10582.3|10567.3|1
1638801810000|2021-12-06 14:43:30|10582.2|10567.2|10582.2|10567.2|10582.2|10567.2|10582.2|10567.2|0
1638801820000|2021-12-06 14:43:40|10582.4|10567.4|10589.2|10574.2|10589.2|10574.2|10582.4|10567.4|12
1638801830000|2021-12-06 14:43:50|10588.7|10573.7|10591.2|10576.2|10591.2|10576.2|10588.7|10573.7|4
1638801840000|2021-12-06 14:44:00|10590.2|10575.2|10588.2|10573.2|10590.2|10575.2|10587.7|10572.7|4
1638801850000|2021-12-06 14:44:10|10587.7|10572.7|10590.2|10575.2|10590.2|10575.2|10585.2|10570.2|9
1638801860000|2021-12-06 14:44:20|10592.3|10577.3|10592.3|10577.3|10592.3|10577.3|10592.3|10577.3|1
1638801870000|2021-12-06 14:44:30|10594.4|10579.4|10594.7|10579.7|10594.7|10579.7|10594.4|10579.4|1
1638801880000|2021-12-06 14:44:40|10595.2|10580.2|10595.2|10580.2|10595.2|10580.2|10595.2|10580.2|17
1638801890000|2021-12-06 14:44:50|10595.7|10580.7|10599.2|10584.2|10599.2|10584.2|10595.7|10580.7|3
1638801900000|2021-12-06 14:45:00|10600.7|10585.7|10599.8|10584.8|10600.7|10585.7|10599.8|10584.8|8
1638801910000|2021-12-06 14:45:10|10598.3|10583.3|10595.8|10580.8|10598.3|10583.3|10595.8|10580.8|7
1638801920000|2021-12-06 14:45:20|10595.3|10580.3|10592.3|10577.3|10595.3|10580.3|10591.8|10576.8|12
1638801930000|2021-12-06 14:45:30|10591.9|10576.9|10594.3|10579.3|10594.3|10579.3|10591.9|10576.9|3
1638801940000|2021-12-06 14:45:40|10593.9|10578.9|10594.8|10579.8|10594.8|10579.8|10593.8|10578.8|2
1638801950000|2021-12-06 14:45:50|10594.7|10579.7|10595.7|10580.7|10595.7|10580.7|10594.7|10579.7|1
1638801960000|2021-12-06 14:46:00|10595.8|10580.8|10594.8|10579.8|10596.3|10581.3|10594.8|10579.8|2
1638801970000|2021-12-06 14:46:10|10596.3|10581.3|10597.2|10582.2|10597.7|10582.7|10596.3|10581.3|4
1638801980000|2021-12-06 14:46:20|10597.7|10582.7|10598.7|10583.7|10598.7|10583.7|10597.7|10582.7|10
1638801990000|2021-12-06 14:46:30|10599.7|10584.7|10611.6|10596.6|10611.6|10596.6|10599.7|10584.7|17
1638802000000|2021-12-06 14:46:40|10611.7|10596.7|10613.2|10598.2|10613.2|10598.2|10611.7|10596.7|1
1638802010000|2021-12-06 14:46:50|10613.4|10598.4|10614.2|10599.2|10614.2|10599.2|10613.4|10598.4|3
1638802020000|2021-12-06 14:47:00|10614.1|10599.1|10617.2|10602.2|10617.2|10602.2|10613.7|10598.7|8
1638802030000|2021-12-06 14:47:10|10617.1|10602.1|10611.9|10596.9|10617.1|10602.1|10611.9|10596.9|1
1638802040000|2021-12-06 14:47:20|10611.2|10596.2|10606.2|10591.2|10611.2|10596.2|10606.2|10591.2|5
1638802050000|2021-12-06 14:47:30|10605.9|10590.9|10601.6|10586.6|10605.9|10590.9|10601.1|10586.1|1
1638802060000|2021-12-06 14:47:40|10605.6|10590.6|10613|10598|10613|10598|10605.6|10590.6|11
1638802070000|2021-12-06 14:47:50|10613.1|10598.1|10613.1|10598.1|10613.1|10598.1|10613.1|10598.1|17
1638802080000|2021-12-06 14:48:00|10613.6|10598.6|10613.1|10598.1|10613.6|10598.6|10613.1|10598.1|2
1638802090000|2021-12-06 14:48:10|10612.7|10597.7|10613.7|10598.7|10613.7|10598.7|10612.7|10597.7|2
1638802100000|2021-12-06 14:48:20|10614|10599|10623.1|10608.1|10623.1|10608.1|10614|10599|12
1638802110000|2021-12-06 14:48:30|10623.5|10608.5|10623.6|10608.6|10623.6|10608.6|10623.5|10608.5|3
1638802120000|2021-12-06 14:48:40|10624.4|10609.4|10624.5|10609.5|10624.6|10609.6|10624.4|10609.4|2
1638802130000|2021-12-06 14:48:50|10624.4|10609.4|10622.1|10607.1|10624.4|10609.4|10622.1|10607.1|1
1638802140000|2021-12-06 14:49:00|10622|10607|10619|10604|10623.1|10608.1|10619|10604|5
1638802150000|2021-12-06 14:49:10|10618.2|10603.2|10612.1|10597.1|10618.2|10603.2|10611.1|10596.1|8
1638802160000|2021-12-06 14:49:20|10611.1|10596.1|10611.6|10596.6|10611.6|10596.6|10611.1|10596.1|8
1638802170000|2021-12-06 14:49:30|||||||||1
1638802180000|2021-12-06 14:49:40|10614.6|10599.6|10615.1|10600.1|10615.1|10600.1|10614.6|10599.6|4
1638802190000|2021-12-06 14:49:50|10615.4|10600.4|10621.5|10606.5|10622.5|10607.5|10615.4|10600.4|7
1638802200000|2021-12-06 14:50:00|10619.5|10604.5|10620|10605|10620|10605|10617|10602|10
1638802220000|2021-12-06 14:50:20|||||||||1
1638802230000|2021-12-06 14:50:30|10621.3|10606.3|10621.5|10606.5|10621.5|10606.5|10621.3|10606.3|2
1638802240000|2021-12-06 14:50:40|10621.6|10606.6|10622.5|10607.5|10622.5|10607.5|10621.6|10606.6|3
1638802250000|2021-12-06 14:50:50|10622.3|10607.3|10627.2|10612.2|10627.2|10612.2|10620|10605|8
1638802260000|2021-12-06 14:51:00|10628.2|10613.2|10628.6|10613.6|10628.6|10613.6|10620.7|10605.7|44
1638802270000|2021-12-06 14:51:10|10628.5|10613.5|10628.6|10613.6|10628.6|10613.6|10626.7|10611.7|4
1638802290000|2021-12-06 14:51:30|10628.4|10613.4|10626.2|10611.2|10628.4|10613.4|10626.2|10611.2|2
1638802300000|2021-12-06 14:51:40|10626.7|10611.7|10628.2|10613.2|10628.2|10613.2|10626.7|10611.7|10
1638802320000|2021-12-06 14:52:00|10628.1|10613.1|10630|10615|10630|10615|10628.1|10613.1|20
1638802330000|2021-12-06 14:52:10|10629.9|10614.9|10630.3|10615.3|10630.4|10615.4|10629.9|10614.9|11
1638802340000|2021-12-06 14:52:20|10630.8|10615.8|10630.8|10615.8|10630.8|10615.8|10630.8|10615.8|2
1638802350000|2021-12-06 14:52:30|10630.3|10615.3|10629.8|10614.8|10630.3|10615.3|10626|10611|10
1638802360000|2021-12-06 14:52:40|10629.4|10614.4|10629.4|10614.4|10629.4|10614.4|10629.4|10614.4|1
1638802370000|2021-12-06 14:52:50|10629.5|10614.5|10630.3|10615.3|10630.3|10615.3|10629.5|10614.5|2
1638802380000|2021-12-06 14:53:00|10629.4|10614.4|10623.7|10608.7|10629.4|10614.4|10623.7|10608.7|9
1638802390000|2021-12-06 14:53:10|10624.7|10609.7|10628.5|10613.5|10628.9|10613.9|10624.7|10609.7|2
1638802410000|2021-12-06 14:53:30|10628.9|10613.9|10629.9|10614.9|10629.9|10614.9|10628.9|10613.9|3
1638802420000|2021-12-06 14:53:40|10630.3|10615.3|10634.4|10619.4|10634.4|10619.4|10630.3|10615.3|5
1638802430000|2021-12-06 14:53:50|10634.8|10619.8|10637.4|10622.4|10637.4|10622.4|10634.8|10619.8|45
1638802440000|2021-12-06 14:54:00|10644.7|10629.7|10657.2|10642.2|10657.7|10642.7|10644.7|10629.7|95
1638802450000|2021-12-06 14:54:10|10657.7|10642.7|10655.7|10640.7|10659.2|10644.2|10654.8|10639.8|21
1638802460000|2021-12-06 14:54:20|10655.3|10640.3|10655.7|10640.7|10655.7|10640.7|10655.2|10640.2|1
1638802470000|2021-12-06 14:54:30|10654.9|10639.9|10654.9|10639.9|10654.9|10639.9|10654.9|10639.9|3
1638802480000|2021-12-06 14:54:40|10650.2|10635.2|10653.7|10638.7|10655.2|10640.2|10649.7|10634.7|12
1638802490000|2021-12-06 14:54:50|10652.9|10637.9|10654.7|10639.7|10654.7|10639.7|10652.7|10637.7|13
1638802500000|2021-12-06 14:55:00|10655.7|10640.7|10655.6|10640.6|10656.2|10641.2|10655.2|10640.2|7
1638802510000|2021-12-06 14:55:10|10655.7|10640.7|10654.7|10639.7|10655.7|10640.7|10654.7|10639.7|3
1638802520000|2021-12-06 14:55:20|10654.6|10639.6|10655.7|10640.7|10655.7|10640.7|10653.7|10638.7|1
1638802530000|2021-12-06 14:55:30|10659.2|10644.2|10660.7|10645.7|10662.2|10647.2|10659.2|10644.2|19
1638802540000|2021-12-06 14:55:40|10661.2|10646.2|10661.2|10646.2|10661.2|10646.2|10659.5|10644.5|4
1638802550000|2021-12-06 14:55:50|10661.7|10646.7|10651.2|10636.2|10661.8|10646.8|10651.2|10636.2|16
1638802560000|2021-12-06 14:56:00|10650.3|10635.3|10645.8|10630.8|10650.3|10635.3|10645.3|10630.3|2
1638802570000|2021-12-06 14:56:10|10648|10633|10650.2|10635.2|10650.2|10635.2|10648|10633|3
1638802580000|2021-12-06 14:56:20|10650.3|10635.3|10658.2|10643.2|10658.2|10643.2|10650.3|10635.3|3
1638802590000|2021-12-06 14:56:30|10659.5|10644.5|10663.2|10648.2|10664.5|10649.5|10658.2|10643.2|15
1638802600000|2021-12-06 14:56:40|10664.5|10649.5|10660.1|10645.1|10664.5|10649.5|10660.1|10645.1|1
1638802610000|2021-12-06 14:56:50|10660.5|10645.5|10655.5|10640.5|10661|10646|10655.5|10640.5|1
1638802620000|2021-12-06 14:57:00|10655.6|10640.6|10658.1|10643.1|10658.1|10643.1|10652.6|10637.6|4
1638802650000|2021-12-06 14:57:30|10658|10643|10656|10641|10658|10643|10656|10641|2
1638802660000|2021-12-06 14:57:40|10655.5|10640.5|10655.5|10640.5|10655.5|10640.5|10655.5|10640.5|1
1638802670000|2021-12-06 14:57:50|10656|10641|10656.9|10641.9|10656.9|10641.9|10656|10641|2
1638802680000|2021-12-06 14:58:00|10657.8|10642.8|10660.1|10645.1|10662.1|10647.1|10657.8|10642.8|5
1638802690000|2021-12-06 14:58:10|10659.1|10644.1|10659.1|10644.1|10659.1|10644.1|10659.1|10644.1|1
1638802700000|2021-12-06 14:58:20|10660.4|10645.4|10660.4|10645.4|10660.4|10645.4|10660.4|10645.4|1
1638802710000|2021-12-06 14:58:30|10660.6|10645.6|10662.1|10647.1|10662.1|10647.1|10660.6|10645.6|2
1638802720000|2021-12-06 14:58:40|10662.2|10647.2|10664|10649|10664|10649|10662.2|10647.2|4
1638802730000|2021-12-06 14:58:50|10664.1|10649.1|10664.9|10649.9|10664.9|10649.9|10664.1|10649.1|2
1638802740000|2021-12-06 14:59:00|10666.2|10651.2|10667|10652|10667|10652|10665.5|10650.5|11
1638802750000|2021-12-06 14:59:10|10667.5|10652.5|10671.3|10656.3|10671.3|10656.3|10667.5|10652.5|5
1638802760000|2021-12-06 14:59:20|10671.2|10656.2|10670.8|10655.8|10671.2|10656.2|10669.4|10654.4|10
1638802770000|2021-12-06 14:59:30|10670.3|10655.3|10670.3|10655.3|10670.3|10655.3|10670.3|10655.3|0
1638802790000|2021-12-06 14:59:50|10670.4|10655.4|10672.6|10657.6|10672.6|10657.6|10670.4|10655.4|13
1638802800000|2021-12-06 15:00:00|10672.7|10657.7|10675.1|10660.1|10675.1|10660.1|10672.6|10657.6|12
1638802810000|2021-12-06 15:00:10|10675.5|10660.5|10675.2|10660.2|10675.5|10660.5|10675.2|10660.2|0
1638802820000|2021-12-06 15:00:20|10675|10660|10678.1|10663.1|10678.1|10663.1|10674.2|10659.2|29
1638802830000|2021-12-06 15:00:30|10679.4|10664.4|10683|10668|10684.5|10669.5|10679.1|10664.1|17
1638802840000|2021-12-06 15:00:40|10679|10664|10676|10661|10679|10664|10676|10661|8
1638802850000|2021-12-06 15:00:50|10678|10663|10680.5|10665.5|10681|10666|10678|10663|9
1638802860000|2021-12-06 15:01:00|10676|10661|10673.5|10658.5|10676|10661|10673.5|10658.5|5
1638802870000|2021-12-06 15:01:10|10674|10659|10674|10659|10674|10659|10674|10659|0
1638802880000|2021-12-06 15:01:20|||||||||2
1638802900000|2021-12-06 15:01:40|10673.5|10658.5|10671.5|10656.5|10673.5|10658.5|10670.5|10655.5|1
1638802910000|2021-12-06 15:01:50|10671|10656|10672|10657|10672|10657|10671|10656|0
1638802920000|2021-12-06 15:02:00|10664|10649|10666|10651|10667|10652|10663.6|10648.6|5
1638802930000|2021-12-06 15:02:10|10666.2|10651.2|10670.5|10655.5|10670.5|10655.5|10666.2|10651.2|8
1638802950000|2021-12-06 15:02:30|10665.5|10650.5|10665.5|10650.5|10665.5|10650.5|10665.5|10650.5|5
1638802960000|2021-12-06 15:02:40|10665|10650|10661|10646|10665|10650|10661|10646|2
1638802970000|2021-12-06 15:02:50|10659.5|10644.5|10658.5|10643.5|10660.8|10645.8|10658.5|10643.5|3
1638802980000|2021-12-06 15:03:00|10657.6|10642.6|10657|10642|10657.6|10642.6|10656.5|10641.5|3
1638802990000|2021-12-06 15:03:10|10658|10643|10668|10653|10668|10653|10658|10643|9
1638803000000|2021-12-06 15:03:20|10665.5|10650.5|10664.6|10649.6|10666|10651|10660.5|10645.5|8
1638803010000|2021-12-06 15:03:30|10664.5|10649.5|10672.5|10657.5|10674.9|10659.9|10662.4|10647.4|18
1638803020000|2021-12-06 15:03:40|||||||||1
1638803030000|2021-12-06 15:03:50|10671.5|10656.5|10670.9|10655.9|10671.5|10656.5|10670.9|10655.9|4
1638803040000|2021-12-06 15:04:00|10671|10656|10664.2|10649.2|10671|10656|10664.2|10649.2|1
1638803050000|2021-12-06 15:04:10|10664.5|10649.5|10664.5|10649.5|10664.5|10649.5|10664.5|10649.5|1
1638803060000|2021-12-06 15:04:20|10665|10650|10665|10650|10665|10650|10665|10650|1
1638803070000|2021-12-06 15:04:30|10664.8|10649.8|10657|10642|10664.8|10649.8|10657|10642|1
1638803080000|2021-12-06 15:04:40|10654.8|10639.8|10654.5|10639.5|10654.8|10639.8|10654.5|10639.5|0
1638803100000|2021-12-06 15:05:00|10654.9|10639.9|10654|10639|10658.6|10643.6|10654|10639|5
1638803110000|2021-12-06 15:05:10|10654.1|10639.1|10648.1|10633.1|10654.1|10639.1|10648.1|10633.1|1
1638803120000|2021-12-06 15:05:20|10648.6|10633.6|10648.6|10633.6|10648.6|10633.6|10648.6|10633.6|0
1638803130000|2021-12-06 15:05:30|10649.5|10634.5|10649.7|10634.7|10649.7|10634.7|10649.5|10634.5|4
1638803180000|2021-12-06 15:06:20|10649.8|10634.8|10649.8|10634.8|10649.8|10634.8|10649.8|10634.8|5
1638803190000|2021-12-06 15:06:30|10651.3|10636.3|10655.7|10640.7|10657.7|10642.7|10651.3|10636.3|26
1638803200000|2021-12-06 15:06:40|10655.9|10640.9|10657.9|10642.9|10657.9|10642.9|10655.9|10640.9|1
1638803220000|2021-12-06 15:07:00|10657.4|10642.4|10661.3|10646.3|10661.3|10646.3|10656.2|10641.2|8
1638803230000|2021-12-06 15:07:10|10661.2|10646.2|10659.2|10644.2|10661.4|10646.4|10659.2|10644.2|10
1638803240000|2021-12-06 15:07:20|10657.9|10642.9|10654.4|10639.4|10657.9|10642.9|10654.4|10639.4|2
1638803250000|2021-12-06 15:07:30|||||||||1
1638803260000|2021-12-06 15:07:40|10653.4|10638.4|10653.4|10638.4|10653.4|10638.4|10653.4|10638.4|0
1638803270000|2021-12-06 15:07:50|10652.7|10637.7|10649.4|10634.4|10652.7|10637.7|10648.9|10633.9|10
1638803280000|2021-12-06 15:08:00|10651.9|10636.9|10657.5|10642.5|10657.5|10642.5|10650.9|10635.9|3
1638803290000|2021-12-06 15:08:10|10657.9|10642.9|10657.4|10642.4|10657.9|10642.9|10657.4|10642.4|0
1638803300000|2021-12-06 15:08:20|10653|10638|10653.8|10638.8|10653.8|10638.8|10653|10638|1
1638803310000|2021-12-06 15:08:30|10654.6|10639.6|10654.6|10639.6|10654.6|10639.6|10654.6|10639.6|1
1638803340000|2021-12-06 15:09:00|10654.7|10639.7|10653.6|10638.6|10657.6|10642.6|10653.6|10638.6|6
1638803350000|2021-12-06 15:09:10|10652.1|10637.1|10652.1|10637.1|10652.1|10637.1|10652.1|10637.1|1
1638803370000|2021-12-06 15:09:30|10651.9|10636.9|10650.1|10635.1|10651.9|10636.9|10650.1|10635.1|3
1638803380000|2021-12-06 15:09:40|10647.6|10632.6|10647.6|10632.6|10647.6|10632.6|10647.6|10632.6|1
1638803390000|2021-12-06 15:09:50|10647.1|10632.1|10647.1|10632.1|10647.1|10632.1|10647.1|10632.1|0
1638803400000|2021-12-06 15:10:00|10646.1|10631.1|10646.1|10631.1|10646.1|10631.1|10646.1|10631.1|1
1638803410000|2021-12-06 15:10:10|10640.6|10625.6|10637|10622|10640.6|10625.6|10636.6|10621.6|3
1638803420000|2021-12-06 15:10:20|10637.1|10622.1|10641.1|10626.1|10647.6|10632.6|10636.1|10621.1|29
1638803430000|2021-12-06 15:10:30|10641.6|10626.6|10642.7|10627.7|10642.7|10627.7|10641.6|10626.6|3
1638803440000|2021-12-06 15:10:40|10645.8|10630.8|10652.2|10637.2|10652.2|10637.2|10645.8|10630.8|2
1638803450000|2021-12-06 15:10:50|10653.2|10638.2|10652.7|10637.7|10653.2|10638.2|10652.7|10637.7|3
1638803460000|2021-12-06 15:11:00|10651.2|10636.2|10651.2|10636.2|10651.2|10636.2|10651.2|10636.2|1
1638803480000|2021-12-06 15:11:20|10644.7|10629.7|10643.6|10628.6|10644.7|10629.7|10642.7|10627.7|13
1638803490000|2021-12-06 15:11:30|10644.1|10629.1|10642.6|10627.6|10644.6|10629.6|10642.6|10627.6|2
1638803510000|2021-12-06 15:11:50|||||||||2
1638803520000|2021-12-06 15:12:00|10642.1|10627.1|10642.1|10627.1|10642.1|10627.1|10642.1|10627.1|0
1638803530000|2021-12-06 15:12:10|10646.6|10631.6|10646.6|10631.6|10646.6|10631.6|10646.6|10631.6|7
1638803540000|2021-12-06 15:12:20|10646.2|10631.2|10644.6|10629.6|10647.1|10632.1|10644.6|10629.6|5
1638803550000|2021-12-06 15:12:30|10644.2|10629.2|10644.7|10629.7|10644.7|10629.7|10643.6|10628.6|7
1638803560000|2021-12-06 15:12:40|10643.6|10628.6|10643.6|10628.6|10643.6|10628.6|10643.6|10628.6|0
1638803570000|2021-12-06 15:12:50|10641.7|10626.7|10641.6|10626.6|10641.7|10626.7|10641.6|10626.6|4
1638803580000|2021-12-06 15:13:00|10641.7|10626.7|10642.7|10627.7|10642.7|10627.7|10641.7|10626.7|2
1638803600000|2021-12-06 15:13:20|10641.8|10626.8|10641.7|10626.7|10641.8|10626.8|10641.7|10626.7|0
1638803620000|2021-12-06 15:13:40|10641.9|10626.9|10643.1|10628.1|10649.7|10634.7|10641.9|10626.9|7
1638803640000|2021-12-06 15:14:00|10649.1|10634.1|10653.3|10638.3|10654.1|10639.1|10649.1|10634.1|10
1638803650000|2021-12-06 15:14:10|10653.1|10638.1|10653.6|10638.6|10653.6|10638.6|10653.1|10638.1|1
1638803680000|2021-12-06 15:14:40|10653.5|10638.5|10652.6|10637.6|10653.5|10638.5|10652.6|10637.6|1
1638803700000|2021-12-06 15:15:00|10651.8|10636.8|10653.1|10638.1|10653.1|10638.1|10651.8|10636.8|4
1638803710000|2021-12-06 15:15:10|10654|10639|10654.6|10639.6|10654.6|10639.6|10654|10639|2
1638803730000|2021-12-06 15:15:30|10656.1|10641.1|10656.1|10641.1|10656.1|10641.1|10656.1|10641.1|2
1638803740000|2021-12-06 15:15:40|10655.6|10640.6|10661.1|10646.1|10661.6|10646.6|10655.6|10640.6|6
1638803750000|2021-12-06 15:15:50|10661.6|10646.6|10661.3|10646.3|10661.6|10646.6|10661.3|10646.3|2
1638803760000|2021-12-06 15:16:00|10661.6|10646.6|10663.9|10648.9|10663.9|10648.9|10661.6|10646.6|4
1638803770000|2021-12-06 15:16:10|10662.9|10647.9|10663|10648|10663|10648|10662.9|10647.9|1
1638803780000|2021-12-06 15:16:20|10665.4|10650.4|10662.5|10647.5|10666|10651|10662.5|10647.5|5
1638803790000|2021-12-06 15:16:30|10662.4|10647.4|10661.9|10646.9|10662.4|10647.4|10661.9|10646.9|1
1638803800000|2021-12-06 15:16:40|10662|10647|10662|10647|10662|10647|10662|10647|0
1638803810000|2021-12-06 15:16:50|10664|10649|10663.9|10648.9|10664|10649|10663.9|10648.9|27
1638803820000|2021-12-06 15:17:00|10664|10649|10665.5|10650.5|10665.5|10650.5|10664|10649|0
1638803830000|2021-12-06 15:17:10|10666|10651|10666.5|10651.5|10666.5|10651.5|10666|10651|2
1638803840000|2021-12-06 15:17:20|||||||||5
1638803850000|2021-12-06 15:17:30|10663|10648|10663|10648|10663|10648|10663|10648|3
1638803860000|2021-12-06 15:17:40|10662.1|10647.1|10659|10644|10662.1|10647.1|10659|10644|1
1638803870000|2021-12-06 15:17:50|10657.7|10642.7|10659.9|10644.9|10659.9|10644.9|10657.7|10642.7|1
1638803880000|2021-12-06 15:18:00|10660|10645|10661.5|10646.5|10661.5|10646.5|10660|10645|1
1638803890000|2021-12-06 15:18:10|10662|10647|10664.7|10649.7|10664.7|10649.7|10662|10647|16
1638803900000|2021-12-06 15:18:20|10665.6|10650.6|10665.6|10650.6|10665.6|10650.6|10665.6|10650.6|0
1638803920000|2021-12-06 15:18:40|||||||||1
1638803940000|2021-12-06 15:19:00|10665.7|10650.7|10660.1|10645.1|10665.7|10650.7|10660.1|10645.1|12
1638803950000|2021-12-06 15:19:10|10659.1|10644.1|10658.6|10643.6|10659.1|10644.1|10658.6|10643.6|0
1638803970000|2021-12-06 15:19:30|10661.1|10646.1|10661.5|10646.5|10661.5|10646.5|10661.1|10646.1|2
1638803980000|2021-12-06 15:19:40|10664.6|10649.6|10664.6|10649.6|10664.6|10649.6|10664.6|10649.6|2
1638803990000|2021-12-06 15:19:50|10665.5|10650.5|10663.5|10648.5|10665.5|10650.5|10663.5|10648.5|1
1638804000000|2021-12-06 15:20:00|10663.1|10648.1|10664.2|10649.2|10664.6|10649.6|10663.1|10648.1|0
1638804010000|2021-12-06 15:20:10|10664|10649|10663.1|10648.1|10664|10649|10663.1|10648.1|1
1638804020000|2021-12-06 15:20:20|10662.1|10647.1|10662.1|10647.1|10662.1|10647.1|10662.1|10647.1|1
1638804030000|2021-12-06 15:20:30|||||||||1
1638804040000|2021-12-06 15:20:40|10662.3|10647.3|10664.1|10649.1|10666.1|10651.1|10662.3|10647.3|4
1638804050000|2021-12-06 15:20:50|||||||||1
1638804060000|2021-12-06 15:21:00|10664.2|10649.2|10664.2|10649.2|10664.2|10649.2|10664.2|10649.2|0
1638804100000|2021-12-06 15:21:40|10663|10648|10662.8|10647.8|10663.3|10648.3|10661.2|10646.2|12
1638804110000|2021-12-06 15:21:50|10662.9|10647.9|10663|10648|10663|10648|10662.9|10647.9|25
1638804120000|2021-12-06 15:22:00|10663.2|10648.2|10662.2|10647.2|10663.7|10648.7|10662.2|10647.2|13
1638804130000|2021-12-06 15:22:10|10659.7|10644.7|10659.5|10644.5|10662.2|10647.2|10657.8|10642.8|4
1638804140000|2021-12-06 15:22:20|10661|10646|10663.5|10648.5|10663.5|10648.5|10661|10646|8
1638804150000|2021-12-06 15:22:30|10663.3|10648.3|10662.5|10647.5|10663.3|10648.3|10662|10647|2
1638804180000|2021-12-06 15:23:00|10661.5|10646.5|10662|10647|10662|10647|10661.5|10646.5|1
1638804190000|2021-12-06 15:23:10|10662.5|10647.5|10662.5|10647.5|10662.5|10647.5|10662.5|10647.5|1
1638804200000|2021-12-06 15:23:20|10662|10647|10662|10647|10662|10647|10662|10647|0
1638804210000|2021-12-06 15:23:30|10662.5|10647.5|10662|10647|10662.5|10647.5|10662|10647|0
1638804220000|2021-12-06 15:23:40|10662.5|10647.5|10661.5|10646.5|10662.5|10647.5|10661.5|10646.5|5
1638804230000|2021-12-06 15:23:50|10661|10646|10661|10646|10661|10646|10661|10646|1
1638804240000|2021-12-06 15:24:00|10661.5|10646.5|10661.5|10646.5|10661.5|10646.5|10661.5|10646.5|3
1638804250000|2021-12-06 15:24:10|10661|10646|10661|10646|10661|10646|10661|10646|0
1638804260000|2021-12-06 15:24:20|10660|10645|10661|10646|10661|10646|10659.1|10644.1|7
1638804270000|2021-12-06 15:24:30|10661.5|10646.5|10662|10647|10662|10647|10661.5|10646.5|0
1638804300000|2021-12-06 15:25:00|10662.5|10647.5|10660.5|10645.5|10662.5|10647.5|10660.5|10645.5|4
1638804320000|2021-12-06 15:25:20|10661.3|10646.3|10661|10646|10662.7|10647.7|10661|10646|3
1638804330000|2021-12-06 15:25:30|10660.9|10645.9|10661.2|10646.2|10662.7|10647.7|10660.9|10645.9|2
1638804340000|2021-12-06 15:25:40|10660.8|10645.8|10659.4|10644.4|10660.8|10645.8|10659.3|10644.3|2
1638804390000|2021-12-06 15:26:30|10659.3|10644.3|10659.4|10644.4|10659.4|10644.4|10659.3|10644.3|1
1638804400000|2021-12-06 15:26:40|10662.3|10647.3|10663.4|10648.4|10663.4|10648.4|10662.3|10647.3|7
1638804410000|2021-12-06 15:26:50|10664.3|10649.3|10663.5|10648.5|10664.3|10649.3|10663.5|10648.5|2
1638804420000|2021-12-06 15:27:00|10664|10649|10664|10649|10664|10649|10664|10649|2
1638804460000|2021-12-06 15:27:40|10663.9|10648.9|10663.9|10648.9|10663.9|10648.9|10663.9|10648.9|0
1638804480000|2021-12-06 15:28:00|10664.8|10649.8|10671.4|10656.4|10671.4|10656.4|10663.9|10648.9|15
1638804490000|2021-12-06 15:28:10|10671.9|10656.9|10671.5|10656.5|10671.9|10656.9|10671.5|10656.5|2
1638804510000|2021-12-06 15:28:30|||||||||1
1638804520000|2021-12-06 15:28:40|10671.4|10656.4|10672|10657|10672|10657|10671|10656|2
1638804530000|2021-12-06 15:28:50|10672.5|10657.5|10672.5|10657.5|10672.5|10657.5|10672.5|10657.5|5
1638804540000|2021-12-06 15:29:00|10673|10658|10677.5|10662.5|10677.5|10662.5|10673|10658|18
1638804550000|2021-12-06 15:29:10|10677.2|10662.2|10674.5|10659.5|10677.2|10662.2|10674.5|10659.5|5
1638804560000|2021-12-06 15:29:20|10675.5|10660.5|10675.5|10660.5|10675.5|10660.5|10675.5|10660.5|1
1638804570000|2021-12-06 15:29:30|10676.5|10661.5|10676.5|10661.5|10676.5|10661.5|10676.5|10661.5|0
1638804580000|2021-12-06 15:29:40|||||||||1
1638804590000|2021-12-06 15:29:50|10676.9|10661.9|10675|10660|10677|10662|10675|10660|2
1638804600000|2021-12-06 15:30:00|10677|10662|10679.7|10664.7|10679.7|10664.7|10676.9|10661.9|14
1638804610000|2021-12-06 15:30:10|10680.4|10665.4|10683.8|10668.8|10683.8|10668.8|10680.4|10665.4|19
1638804620000|2021-12-06 15:30:20|10683.4|10668.4|10679.6|10664.6|10683.4|10668.4|10679.6|10664.6|29
1638804630000|2021-12-06 15:30:30|10678.5|10663.5|10677.5|10662.5|10678.5|10663.5|10676.5|10661.5|15
1638804640000|2021-12-06 15:30:40|10677.9|10662.9|10677.5|10662.5|10678|10663|10677|10662|1
1638804650000|2021-12-06 15:30:50|10676.5|10661.5|10676.5|10661.5|10676.5|10661.5|10676.5|10661.5|1
1638804660000|2021-12-06 15:31:00|10675.5|10660.5|10675.5|10660.5|10675.5|10660.5|10675.5|10660.5|0
1638804670000|2021-12-06 15:31:10|10676|10661|10676|10661|10676|10661|10675.5|10660.5|5
1638804680000|2021-12-06 15:31:20|10675.9|10660.9|10675|10660|10675.9|10660.9|10675|10660|3
1638804690000|2021-12-06 15:31:30|10675.5|10660.5|10675.5|10660.5|10675.5|10660.5|10675.5|10660.5|0
1638804700000|2021-12-06 15:31:40|10675.4|10660.4|10675.4|10660.4|10675.4|10660.4|10675.4|10660.4|4
1638804710000|2021-12-06 15:31:50|10675.3|10660.3|10674.9|10659.9|10675.3|10660.3|10674.9|10659.9|3
1638804720000|2021-12-06 15:32:00|10675|10660|10675|10660|10675|10660|10675|10660|1
1638804730000|2021-12-06 15:32:10|10674.5|10659.5|10674.5|10659.5|10674.5|10659.5|10674.5|10659.5|0
1638804740000|2021-12-06 15:32:20|10674|10659|10674|10659|10674|10659|10674|10659|8
1638804750000|2021-12-06 15:32:30|10673.9|10658.9|10673|10658|10673.9|10658.9|10673|10658|2
1638804780000|2021-12-06 15:33:00|10672.5|10657.5|10672.5|10657.5|10672.5|10657.5|10672.5|10657.5|1
1638804790000|2021-12-06 15:33:10|10673.5|10658.5|10673.5|10658.5|10673.5|10658.5|10673.5|10658.5|9
1638804800000|2021-12-06 15:33:20|10672.2|10657.2|10672.4|10657.4|10672.4|10657.4|10672.2|10657.2|1
1638804810000|2021-12-06 15:33:30|10672.5|10657.5|10673.5|10658.5|10673.5|10658.5|10672.5|10657.5|0
1638804820000|2021-12-06 15:33:40|10673.4|10658.4|10673|10658|10673.4|10658.4|10673|10658|3
1638804830000|2021-12-06 15:33:50|10672.5|10657.5|10671|10656|10672.5|10657.5|10671|10656|1
1638804840000|2021-12-06 15:34:00|10671.8|10656.8|10669.5|10654.5|10671.8|10656.8|10669.5|10654.5|3
1638804850000|2021-12-06 15:34:10|10669|10654|10668.5|10653.5|10669|10654|10668.4|10653.4|10
1638804860000|2021-12-06 15:34:20|10668|10653|10668|10653|10668|10653|10668|10653|10
1638804870000|2021-12-06 15:34:30|10667.5|10652.5|10667.5|10652.5|10667.5|10652.5|10667.5|10652.5|2
1638804900000|2021-12-06 15:35:00|10667|10652|10667|10652|10667|10652|10667|10652|1
1638804910000|2021-12-06 15:35:10|10666.5|10651.5|10666.5|10651.5|10666.5|10651.5|10666.5|10651.5|2
1638804920000|2021-12-06 15:35:20|10667|10652|10666.5|10651.5|10668|10653|10666.5|10651.5|8
1638804930000|2021-12-06 15:35:30|10666.4|10651.4|10666|10651|10666.5|10651.5|10664.9|10649.9|17
1638804970000|2021-12-06 15:36:10|10666.4|10651.4|10665.5|10650.5|10667.8|10652.8|10665.5|10650.5|9
1638804990000|2021-12-06 15:36:30|10665.4|10650.4|10665.4|10650.4|10665.4|10650.4|10665.4|10650.4|0
1638805000000|2021-12-06 15:36:40|||||||||2
1638805010000|2021-12-06 15:36:50|||||||||6
1638805020000|2021-12-06 15:37:00|||||||||5
1638805040000|2021-12-06 15:37:20|10663.4|10648.4|10663.4|10648.4|10663.4|10648.4|10662.9|10647.9|12
1638805050000|2021-12-06 15:37:30|10664.3|10649.3|10663.9|10648.9|10664.3|10649.3|10663.4|10648.4|0
1638805060000|2021-12-06 15:37:40|10663.4|10648.4|10664.5|10649.5|10664.9|10649.9|10663.4|10648.4|1
1638805070000|2021-12-06 15:37:50|10664.9|10649.9|10664.3|10649.3|10664.9|10649.9|10663.5|10648.5|11
1638805080000|2021-12-06 15:38:00|10664.2|10649.2|10663.5|10648.5|10664.2|10649.2|10663.4|10648.4|0
1638805090000|2021-12-06 15:38:10|10664.9|10649.9|10664.3|10649.3|10665.8|10650.8|10663.9|10648.9|8
1638805100000|2021-12-06 15:38:20|10663.9|10648.9|10664.4|10649.4|10664.8|10649.8|10663.9|10648.9|1
1638805110000|2021-12-06 15:38:30|10663.9|10648.9|10663.9|10648.9|10663.9|10648.9|10663.9|10648.9|1
1638805120000|2021-12-06 15:38:40|10664.3|10649.3|10664.4|10649.4|10664.9|10649.9|10664|10649|2
1638805130000|2021-12-06 15:38:50|10664.9|10649.9|10665.4|10650.4|10665.8|10650.8|10664.4|10649.4|3
1638805140000|2021-12-06 15:39:00|10665.8|10650.8|10665.8|10650.8|10665.8|10650.8|10665.8|10650.8|4
1638805150000|2021-12-06 15:39:10|10665.4|10650.4|10665.4|10650.4|10665.4|10650.4|10665.4|10650.4|0
1638805160000|2021-12-06 15:39:20|||||||||1
1638805180000|2021-12-06 15:39:40|||||||||1
1638805200000|2021-12-06 15:40:00|||||||||1
1638805210000|2021-12-06 15:40:10|10666.7|10651.7|10665.4|10650.4|10666.7|10651.7|10665.4|10650.4|5
1638805230000|2021-12-06 15:40:30|10665|10650|10665.4|10650.4|10665.4|10650.4|10664.9|10649.9|2
1638805280000|2021-12-06 15:41:20|||||||||5
1638805310000|2021-12-06 15:41:50|10665|10650|10665|10650|10665|10650|10665|10650|5
1638805330000|2021-12-06 15:42:10|10665.4|10650.4|10665.4|10650.4|10665.4|10650.4|10665.4|10650.4|0
1638805340000|2021-12-06 15:42:20|10665.3|10650.3|10665.3|10650.3|10665.3|10650.3|10664.9|10649.9|1
1638805350000|2021-12-06 15:42:30|10665.4|10650.4|10665.4|10650.4|10665.4|10650.4|10665.4|10650.4|0
1638805380000|2021-12-06 15:43:00|10663.7|10648.7|10658.9|10643.9|10663.7|10648.7|10658.4|10643.4|14
1638805390000|2021-12-06 15:43:10|10658.6|10643.6|10654.9|10639.9|10658.6|10643.6|10654.9|10639.9|1
1638805410000|2021-12-06 15:43:30|10653.5|10638.5|10651.9|10636.9|10653.5|10638.5|10651.9|10636.9|2
1638805420000|2021-12-06 15:43:40|10651.5|10636.5|10651.4|10636.4|10651.5|10636.5|10651.4|10636.4|2
1638805430000|2021-12-06 15:43:50|10650.4|10635.4|10644.9|10629.9|10650.4|10635.4|10643.9|10628.9|7
1638805440000|2021-12-06 15:44:00|10645|10630|10644|10629|10645.9|10630.9|10644|10629|3
1638805450000|2021-12-06 15:44:10|10644.5|10629.5|10648.9|10633.9|10648.9|10633.9|10644.5|10629.5|3
1638805460000|2021-12-06 15:44:20|10649.5|10634.5|10648.4|10633.4|10649.5|10634.5|10647.5|10632.5|2
1638805470000|2021-12-06 15:44:30|10647.9|10632.9|10647.4|10632.4|10647.9|10632.9|10647.4|10632.4|0
1638805480000|2021-12-06 15:44:40|10647|10632|10641.4|10626.4|10647|10632|10641.4|10626.4|3
1638805500000|2021-12-06 15:45:00|10641.8|10626.8|10645.3|10630.3|10645.3|10630.3|10641.8|10626.8|5
1638805510000|2021-12-06 15:45:10|10646.6|10631.6|10646.5|10631.5|10647.4|10632.4|10645.9|10630.9|2
1638805530000|2021-12-06 15:45:30|10647|10632|10647|10632|10647|10632|10647|10632|1
1638805560000|2021-12-06 15:46:00|10642.2|10627.2|10633.4|10618.4|10642.2|10627.2|10633.4|10618.4|4
1638805570000|2021-12-06 15:46:10|10633.8|10618.8|10632.4|10617.4|10633.9|10618.9|10632.4|10617.4|0
1638805580000|2021-12-06 15:46:20|10631.4|10616.4|10633.2|10618.2|10633.2|10618.2|10630.9|10615.9|9
1638805590000|2021-12-06 15:46:30|10633.4|10618.4|10632.9|10617.9|10633.4|10618.4|10632.9|10617.9|1
1638805600000|2021-12-06 15:46:40|10632.6|10617.6|10624.9|10609.9|10632.6|10617.6|10624.4|10609.4|4
1638805610000|2021-12-06 15:46:50|10625.3|10610.3|10627.9|10612.9|10627.9|10612.9|10625.3|10610.3|2
1638805620000|2021-12-06 15:47:00|10628.4|10613.4|10628.9|10613.9|10628.9|10613.9|10627.9|10612.9|4
1638805630000|2021-12-06 15:47:10|10627.9|10612.9|10627.9|10612.9|10627.9|10612.9|10626.9|10611.9|5
1638805650000|2021-12-06 15:47:30|10627.4|10612.4|10627.4|10612.4|10627.4|10612.4|10627.4|10612.4|0
1638805680000|2021-12-06 15:48:00|10628.4|10613.4|10626.9|10611.9|10628.4|10613.4|10626.9|10611.9|9
1638805710000|2021-12-06 15:48:30|10626.4|10611.4|10626.4|10611.4|10626.4|10611.4|10626.4|10611.4|1
1638805720000|2021-12-06 15:48:40|10635.4|10620.4|10632.4|10617.4|10635.4|10620.4|10632.4|10617.4|22
1638805740000|2021-12-06 15:49:00|||||||||2
1638805750000|2021-12-06 15:49:10|||||||||3
1638805770000|2021-12-06 15:49:30|10632.9|10617.9|10632.9|10617.9|10632.9|10617.9|10632.9|10617.9|2
1638805800000|2021-12-06 15:50:00|10633.9|10618.9|10633.9|10618.9|10633.9|10618.9|10633.9|10618.9|16
1638805810000|2021-12-06 15:50:10|10632.4|10617.4|10632.4|10617.4|10633.3|10618.3|10632.4|10617.4|4
1638805840000|2021-12-06 15:50:40|10632.9|10617.9|10633.9|10618.9|10633.9|10618.9|10632.9|10617.9|5
1638805850000|2021-12-06 15:50:50|10634.3|10619.3|10642.3|10627.3|10642.4|10627.4|10634.3|10619.3|4
1638805860000|2021-12-06 15:51:00|10642.4|10627.4|10641.9|10626.9|10642.9|10627.9|10641.4|10626.4|2
1638805870000|2021-12-06 15:51:10|10638.4|10623.4|10635.3|10620.3|10638.9|10623.9|10635.3|10620.3|11
1638805880000|2021-12-06 15:51:20|10634.3|10619.3|10633.8|10618.8|10634.3|10619.3|10633.8|10618.8|0
1638805900000|2021-12-06 15:51:40|10633.9|10618.9|10632.9|10617.9|10633.9|10618.9|10632.2|10617.2|4
1638805910000|2021-12-06 15:51:50|10632.1|10617.1|10626.9|10611.9|10632.1|10617.1|10626.9|10611.9|0
1638805920000|2021-12-06 15:52:00|10625.9|10610.9|10625.9|10610.9|10625.9|10610.9|10625.4|10610.4|1
1638805930000|2021-12-06 15:52:10|10622.4|10607.4|10619.9|10604.9|10622.4|10607.4|10619.9|10604.9|3
1638805940000|2021-12-06 15:52:20|10619.4|10604.4|10619.4|10604.4|10619.4|10604.4|10619.4|10604.4|0
1638805950000|2021-12-06 15:52:30|10618.4|10603.4|10619.9|10604.9|10619.9|10604.9|10618.4|10603.4|0
1638805960000|2021-12-06 15:52:40|10620.4|10605.4|10620.4|10605.4|10621.4|10606.4|10620.4|10605.4|3
1638805970000|2021-12-06 15:52:50|||||||||2
1638805980000|2021-12-06 15:53:00|10619.9|10604.9|10615.4|10600.4|10619.9|10604.9|10615.4|10600.4|4
1638805990000|2021-12-06 15:53:10|10615.9|10600.9|10615.9|10600.9|10615.9|10600.9|10615.9|10600.9|0
1638806000000|2021-12-06 15:53:20|10615.6|10600.6|10612.4|10597.4|10615.6|10600.6|10612.4|10597.4|2
1638806010000|2021-12-06 15:53:30|10611.9|10596.9|10607.4|10592.4|10611.9|10596.9|10606.9|10591.9|3
1638806020000|2021-12-06 15:53:40|10616.4|10601.4|10616.4|10601.4|10616.4|10601.4|10616.4|10601.4|12
1638806030000|2021-12-06 15:53:50|10616.9|10601.9|10616.4|10601.4|10616.9|10601.9|10616.4|10601.4|2
1638806040000|2021-12-06 15:54:00|10616|10601|10615.4|10600.4|10616|10601|10615.4|10600.4|1
1638806050000|2021-12-06 15:54:10|10617.6|10602.6|10626.9|10611.9|10626.9|10611.9|10617.6|10602.6|7
1638806090000|2021-12-06 15:54:50|10626.4|10611.4|10621.9|10606.9|10626.4|10611.4|10621.9|10606.9|2
1638806100000|2021-12-06 15:55:00|10619.8|10604.8|10623.4|10608.4|10623.8|10608.8|10619.8|10604.8|7
1638806110000|2021-12-06 15:55:10|10622.9|10607.9|10622.9|10607.9|10622.9|10607.9|10622.9|10607.9|0
1638806120000|2021-12-06 15:55:20|10620.4|10605.4|10620.4|10605.4|10621.2|10606.2|10620.4|10605.4|4
1638806130000|2021-12-06 15:55:30|10620.6|10605.6|10623.8|10608.8|10625.3|10610.3|10620.6|10605.6|5
1638806140000|2021-12-06 15:55:40|10621.9|10606.9|10621.9|10606.9|10621.9|10606.9|10621.9|10606.9|1
1638806170000|2021-12-06 15:56:10|10620.8|10605.8|10620.9|10605.9|10620.9|10605.9|10620.8|10605.8|1
1638806180000|2021-12-06 15:56:20|10616.9|10601.9|10614.6|10599.6|10616.9|10601.9|10614.4|10599.4|1
1638806190000|2021-12-06 15:56:30|10614.4|10599.4|10613.9|10598.9|10614.4|10599.4|10613.9|10598.9|0
1638806200000|2021-12-06 15:56:40|10619.9|10604.9|10619.9|10604.9|10619.9|10604.9|10619.9|10604.9|7
1638806220000|2021-12-06 15:57:00|10620.7|10605.7|10620.9|10605.9|10620.9|10605.9|10620.7|10605.7|0
1638806230000|2021-12-06 15:57:10|10621.4|10606.4|10621.4|10606.4|10621.4|10606.4|10621.4|10606.4|9
1638806240000|2021-12-06 15:57:20|10616.8|10601.8|10614.9|10599.9|10616.8|10601.8|10614.9|10599.9|32
1638806250000|2021-12-06 15:57:30|10615.4|10600.4|10615.4|10600.4|10615.4|10600.4|10615.4|10600.4|2
1638806260000|2021-12-06 15:57:40|10616.9|10601.9|10616|10601|10616.9|10601.9|10616|10601|4
1638806270000|2021-12-06 15:57:50|10615.9|10600.9|10618.2|10603.2|10618.2|10603.2|10615.9|10600.9|2
1638806280000|2021-12-06 15:58:00|10618.4|10603.4|10618.2|10603.2|10618.4|10603.4|10616.1|10601.1|1
1638806290000|2021-12-06 15:58:10|10618.4|10603.4|10618.4|10603.4|10618.4|10603.4|10618.4|10603.4|0
1638806300000|2021-12-06 15:58:20|10618.2|10603.2|10619.3|10604.3|10619.3|10604.3|10617.8|10602.8|1
1638806310000|2021-12-06 15:58:30|10619.8|10604.8|10622.9|10607.9|10622.9|10607.9|10619.8|10604.8|2
1638806320000|2021-12-06 15:58:40|10624.4|10609.4|10624.4|10609.4|10624.4|10609.4|10624.4|10609.4|1
1638806330000|2021-12-06 15:58:50|10623.3|10608.3|10623.9|10608.9|10623.9|10608.9|10623.3|10608.3|6
1638806340000|2021-12-06 15:59:00|10624.7|10609.7|10624.9|10609.9|10626.8|10611.8|10623.6|10608.6|0
1638806350000|2021-12-06 15:59:10|10625.6|10610.6|10625.6|10610.6|10625.6|10610.6|10625.6|10610.6|1
1638806360000|2021-12-06 15:59:20|10625.4|10610.4|10626.3|10611.3|10626.3|10611.3|10625.4|10610.4|2
1638806370000|2021-12-06 15:59:30|10626.4|10611.4|10626.4|10611.4|10626.4|10611.4|10626.4|10611.4|1
1638806380000|2021-12-06 15:59:40|10625.9|10610.9|10625.9|10610.9|10625.9|10610.9|10625.9|10610.9|0
1638806390000|2021-12-06 15:59:50|||||||||3
1638806400000|2021-12-06 16:00:00|10625.7|10610.7|10624.9|10609.9|10625.7|10610.7|10624.9|10609.9|2
1638806420000|2021-12-06 16:00:20|10623.4|10608.4|10619.9|10604.9|10623.4|10608.4|10619.9|10604.9|1
1638806430000|2021-12-06 16:00:30|10618.6|10603.6|10617.4|10602.4|10618.6|10603.6|10617.4|10602.4|0
1638806450000|2021-12-06 16:00:50|||||||||1
1638806460000|2021-12-06 16:01:00|10616.4|10601.4|10620.8|10605.8|10621.8|10606.8|10615.4|10600.4|5
1638806470000|2021-12-06 16:01:10|10621.3|10606.3|10621.3|10606.3|10621.3|10606.3|10621.3|10606.3|4
1638806480000|2021-12-06 16:01:20|10619.8|10604.8|10620.8|10605.8|10620.8|10605.8|10619.8|10604.8|0
1638806490000|2021-12-06 16:01:30|10625.4|10610.4|10626.9|10611.9|10627.9|10612.9|10625.4|10610.4|4
1638806520000|2021-12-06 16:02:00|10626.4|10611.4|10626.4|10611.4|10626.4|10611.4|10625.6|10610.6|1
1638806530000|2021-12-06 16:02:10|||||||||1
1638806550000|2021-12-06 16:02:30|10626.3|10611.3|10626.3|10611.3|10626.3|10611.3|10626.3|10611.3|2
1638806580000|2021-12-06 16:03:00|10625.9|10610.9|10622.4|10607.4|10625.9|10610.9|10622.4|10607.4|7
1638806590000|2021-12-06 16:03:10|10622.9|10607.9|10618.1|10603.1|10622.9|10607.9|10618.1|10603.1|5
1638806600000|2021-12-06 16:03:20|10617.4|10602.4|10617.8|10602.8|10617.8|10602.8|10617.4|10602.4|0
1638806610000|2021-12-06 16:03:30|10617.9|10602.9|10617.4|10602.4|10617.9|10602.9|10617.4|10602.4|1
1638806620000|2021-12-06 16:03:40|10623.4|10608.4|10628.3|10613.3|10629.3|10614.3|10623.4|10608.4|19
1638806640000|2021-12-06 16:04:00|10629.3|10614.3|10627.3|10612.3|10629.3|10614.3|10627.3|10612.3|5
1638806650000|2021-12-06 16:04:10|||||||||2
1638806660000|2021-12-06 16:04:20|10626.8|10611.8|10623.8|10608.8|10626.8|10611.8|10623.8|10608.8|2
1638806670000|2021-12-06 16:04:30|10623.9|10608.9|10623.4|10608.4|10624.3|10609.3|10623.4|10608.4|2
1638806680000|2021-12-06 16:04:40|10622.9|10607.9|10621.9|10606.9|10622.9|10607.9|10621.9|10606.9|1
1638806690000|2021-12-06 16:04:50|10621.4|10606.4|10615.9|10600.9|10621.4|10606.4|10615.9|10600.9|3
1638806700000|2021-12-06 16:05:00|10613.7|10598.7|10613.6|10598.6|10614.9|10599.9|10613.4|10598.4|0
1638806710000|2021-12-06 16:05:10|10612.9|10597.9|10611.9|10596.9|10612.9|10597.9|10611.9|10596.9|0
1638806720000|2021-12-06 16:05:20|10608.6|10593.6|10615.5|10600.5|10616.9|10601.9|10607.4|10592.4|16
1638806730000|2021-12-06 16:05:30|10615.4|10600.4|10615.4|10600.4|10615.4|10600.4|10615.4|10600.4|0
1638806740000|2021-12-06 16:05:40|10613.9|10598.9|10620.9|10605.9|10622|10607|10613.9|10598.9|4
1638806750000|2021-12-06 16:05:50|10620.4|10605.4|10620.4|10605.4|10620.4|10605.4|10620.4|10605.4|0
1638806760000|2021-12-06 16:06:00|10620.5|10605.5|10622.4|10607.4|10622.4|10607.4|10620.5|10605.5|1
1638806770000|2021-12-06 16:06:10|10619.9|10604.9|10622.4|10607.4|10622.4|10607.4|10619.9|10604.9|10
1638806790000|2021-12-06 16:06:30|10622.8|10607.8|10622.9|10607.9|10622.9|10607.9|10622.8|10607.8|1
1638806800000|2021-12-06 16:06:40|10623.4|10608.4|10626.9|10611.9|10626.9|10611.9|10623.4|10608.4|3
1638806810000|2021-12-06 16:06:50|10628.6|10613.6|10628.4|10613.4|10629.3|10614.3|10628.4|10613.4|1
1638806820000|2021-12-06 16:07:00|10628.8|10613.8|10628.8|10613.8|10628.8|10613.8|10628.8|10613.8|0
1638806830000|2021-12-06 16:07:10|10629.3|10614.3|10629.3|10614.3|10629.3|10614.3|10629.3|10614.3|0
1638806840000|2021-12-06 16:07:20|10628.9|10613.9|10629.3|10614.3|10629.3|10614.3|10628.8|10613.8|2
1638806850000|2021-12-06 16:07:30|10629.7|10614.7|10629.8|10614.8|10629.8|10614.8|10629.7|10614.7|3
1638806860000|2021-12-06 16:07:40|10628.5|10613.5|10623.4|10608.4|10628.5|10613.5|10623.4|10608.4|5
1638806870000|2021-12-06 16:07:50|10622.5|10607.5|10622.4|10607.4|10622.5|10607.5|10622.4|10607.4|1
1638806880000|2021-12-06 16:08:00|10620.9|10605.9|10620.4|10605.4|10620.9|10605.9|10620.4|10605.4|0
1638806890000|2021-12-06 16:08:10|10622.4|10607.4|10622.4|10607.4|10622.4|10607.4|10622.4|10607.4|5
1638806900000|2021-12-06 16:08:20|10623.1|10608.1|10627.6|10612.6|10627.6|10612.6|10623.1|10608.1|8
1638806910000|2021-12-06 16:08:30|10627.8|10612.8|10628.3|10613.3|10628.3|10613.3|10627.8|10612.8|1
1638806920000|2021-12-06 16:08:40|10629.2|10614.2|10629.7|10614.7|10629.7|10614.7|10629.2|10614.2|1
1638806930000|2021-12-06 16:08:50|10630.1|10615.1|10627.2|10612.2|10630.1|10615.1|10627.2|10612.2|2
1638806940000|2021-12-06 16:09:00|10626.7|10611.7|10624.7|10609.7|10626.7|10611.7|10624.7|10609.7|1
1638806950000|2021-12-06 16:09:10|||||||||2
1638806960000|2021-12-06 16:09:20|10624.8|10609.8|10625.2|10610.2|10625.2|10610.2|10624.8|10609.8|1
1638806970000|2021-12-06 16:09:30|10624.8|10609.8|10624.7|10609.7|10624.8|10609.8|10624.7|10609.7|1
1638806990000|2021-12-06 16:09:50|10625.1|10610.1|10621.7|10606.7|10625.1|10610.1|10621.7|10606.7|1
1638807000000|2021-12-06 16:10:00|10623.2|10608.2|10622.7|10607.7|10623.2|10608.2|10622.7|10607.7|1
1638807010000|2021-12-06 16:10:10|10622.2|10607.2|10621.2|10606.2|10622.2|10607.2|10621.2|10606.2|1
1638807020000|2021-12-06 16:10:20|10621.1|10606.1|10622.4|10607.4|10622.4|10607.4|10621.1|10606.1|8
1638807030000|2021-12-06 16:10:30|10622.6|10607.6|10624.7|10609.7|10624.7|10609.7|10622.6|10607.6|1
1638807060000|2021-12-06 16:11:00|10625.7|10610.7|10626.2|10611.2|10626.2|10611.2|10625.7|10610.7|0
1638807070000|2021-12-06 16:11:10|10626.6|10611.6|10626.6|10611.6|10626.7|10611.7|10626.6|10611.6|2
1638807080000|2021-12-06 16:11:20|10626.7|10611.7|10626.7|10611.7|10626.7|10611.7|10626.7|10611.7|5
1638807090000|2021-12-06 16:11:30|10625.2|10610.2|10625.1|10610.1|10625.2|10610.2|10625.1|10610.1|2
1638807100000|2021-12-06 16:11:40|10624.1|10609.1|10631.7|10616.7|10631.7|10616.7|10624.1|10609.1|16
1638807110000|2021-12-06 16:11:50|10631.9|10616.9|10634|10619|10634|10619|10631.9|10616.9|8
1638807120000|2021-12-06 16:12:00|10634.2|10619.2|10636.4|10621.4|10636.4|10621.4|10634.2|10619.2|4
1638807130000|2021-12-06 16:12:10|10637.9|10622.9|10637.9|10622.9|10637.9|10622.9|10637.9|10622.9|1
1638807140000|2021-12-06 16:12:20|10638.9|10623.9|10638.4|10623.4|10638.9|10623.9|10638.1|10623.1|3
1638807150000|2021-12-06 16:12:30|10637.9|10622.9|10637.9|10622.9|10638.4|10623.4|10637.9|10622.9|1
1638807160000|2021-12-06 16:12:40|10636|10621|10636|10621|10636|10621|10636|10621|1
1638807170000|2021-12-06 16:12:50|10637.4|10622.4|10640.9|10625.9|10641.4|10626.4|10637.4|10622.4|12
1638807180000|2021-12-06 16:13:00|10642.9|10627.9|10641.4|10626.4|10643.4|10628.4|10641.4|10626.4|7
1638807200000|2021-12-06 16:13:20|10640.9|10625.9|10643.4|10628.4|10643.4|10628.4|10640.9|10625.9|8
1638807210000|2021-12-06 16:13:30|10643.9|10628.9|10647.4|10632.4|10647.4|10632.4|10643.9|10628.9|7
1638807230000|2021-12-06 16:13:50|10645.9|10630.9|10645.9|10630.9|10645.9|10630.9|10645.9|10630.9|1
1638807240000|2021-12-06 16:14:00|10645|10630|10645|10630|10645|10630|10645|10630|0
1638807250000|2021-12-06 16:14:10|10644.9|10629.9|10644.9|10629.9|10644.9|10629.9|10644.4|10629.4|1
1638807310000|2021-12-06 16:15:10|10644.5|10629.5|10647.4|10632.4|10647.4|10632.4|10644.4|10629.4|37
1638807320000|2021-12-06 16:15:20|10648.4|10633.4|10650.4|10635.4|10650.4|10635.4|10648.4|10633.4|4
1638807340000|2021-12-06 16:15:40|10649.6|10634.6|10653.4|10638.4|10653.4|10638.4|10649.4|10634.4|7
1638807350000|2021-12-06 16:15:50|10651.6|10636.6|10651.4|10636.4|10651.9|10636.9|10650.4|10635.4|5
1638807360000|2021-12-06 16:16:00|10650.9|10635.9|10650.9|10635.9|10650.9|10635.9|10650.9|10635.9|3
1638807370000|2021-12-06 16:16:10|10651.7|10636.7|10651.4|10636.4|10651.9|10636.9|10650.6|10635.6|2
1638807380000|2021-12-06 16:16:20|10652.4|10637.4|10651.9|10636.9|10652.4|10637.4|10651.4|10636.4|4
1638807410000|2021-12-06 16:16:50|10654.1|10639.1|10654.4|10639.4|10654.4|10639.4|10654.1|10639.1|0
1638807420000|2021-12-06 16:17:00|||||||||1
1638807430000|2021-12-06 16:17:10|10655.3|10640.3|10657.4|10642.4|10657.4|10642.4|10655.3|10640.3|3
1638807440000|2021-12-06 16:17:20|10657.9|10642.9|10657.4|10642.4|10657.9|10642.9|10657.4|10642.4|2
1638807450000|2021-12-06 16:17:30|||||||||4
1638807460000|2021-12-06 16:17:40|10657.9|10642.9|10655|10640|10657.9|10642.9|10654.9|10639.9|4
1638807470000|2021-12-06 16:17:50|10655.9|10640.9|10656.4|10641.4|10656.4|10641.4|10655.9|10640.9|0
1638807490000|2021-12-06 16:18:10|10655.4|10640.4|10655.4|10640.4|10655.4|10640.4|10655.4|10640.4|0
1638807510000|2021-12-06 16:18:30|||||||||1
1638807520000|2021-12-06 16:18:40|10655.9|10640.9|10655.4|10640.4|10655.9|10640.9|10655.4|10640.4|2
1638807530000|2021-12-06 16:18:50|10655.6|10640.6|10655.4|10640.4|10656.9|10641.9|10655.4|10640.4|1
1638807570000|2021-12-06 16:19:30|10654.4|10639.4|10654.4|10639.4|10654.4|10639.4|10654.4|10639.4|6
1638807580000|2021-12-06 16:19:40|||||||||1
1638807590000|2021-12-06 16:19:50|||||||||1
1638807600000|2021-12-06 16:20:00|||||||||3
1638807630000|2021-12-06 16:20:30|10655.4|10640.4|10656.4|10641.4|10656.9|10641.9|10655.4|10640.4|3
1638807640000|2021-12-06 16:20:40|10658.4|10643.4|10656.9|10641.9|10658.4|10643.4|10656.9|10641.9|7
1638807660000|2021-12-06 16:21:00|10656.3|10641.3|10644.7|10629.7|10656.3|10641.3|10644.7|10629.7|22
1638807670000|2021-12-06 16:21:10|10644.4|10629.4|10649.5|10634.5|10649.5|10634.5|10644.4|10629.4|3
1638807690000|2021-12-06 16:21:30|||||||||2
1638807700000|2021-12-06 16:21:40|10649.4|10634.4|10651.8|10636.8|10651.8|10636.8|10649.4|10634.4|11
1638807710000|2021-12-06 16:21:50|10650|10635|10650|10635|10650.4|10635.4|10649.5|10634.5|9
1638807720000|2021-12-06 16:22:00|10649.9|10634.9|10649.5|10634.5|10649.9|10634.9|10649|10634|8
1638807730000|2021-12-06 16:22:10|||||||||1
1638807740000|2021-12-06 16:22:20|10649.4|10634.4|10642.2|10627.2|10649.4|10634.4|10642.2|10627.2|4
1638807750000|2021-12-06 16:22:30|10642.9|10627.9|10641.5|10626.5|10642.9|10627.9|10641.5|10626.5|1
1638807760000|2021-12-06 16:22:40|10641|10626|10634.6|10619.6|10641|10626|10634.6|10619.6|1
1638807770000|2021-12-06 16:22:50|10634.5|10619.5|10631.1|10616.1|10634.5|10619.5|10631.1|10616.1|2
1638807780000|2021-12-06 16:23:00|10630.9|10615.9|10632.4|10617.4|10632.4|10617.4|10630.1|10615.1|1
1638807790000|2021-12-06 16:23:10|10632.5|10617.5|10632.5|10617.5|10632.5|10617.5|10632.5|10617.5|0
1638807800000|2021-12-06 16:23:20|10633.6|10618.6|10633.4|10618.4|10633.6|10618.6|10633.4|10618.4|51
1638807810000|2021-12-06 16:23:30|10638.9|10623.9|10649.2|10634.2|10649.2|10634.2|10638.9|10623.9|3
1638807820000|2021-12-06 16:23:40|10649.3|10634.3|10654.9|10639.9|10654.9|10639.9|10649.3|10634.3|1
1638807840000|2021-12-06 16:24:00|||||||||1
1638807850000|2021-12-06 16:24:10|10656.8|10641.8|10658.9|10643.9|10659.9|10644.9|10656.7|10641.7|20
1638807870000|2021-12-06 16:24:30|10658|10643|10657.9|10642.9|10658|10643|10657.9|10642.9|0
1638807900000|2021-12-06 16:25:00|10657.6|10642.6|10655.9|10640.9|10657.6|10642.6|10655.9|10640.9|1
1638807920000|2021-12-06 16:25:20|10655.4|10640.4|10655.9|10640.9|10655.9|10640.9|10655.4|10640.4|7
1638807960000|2021-12-06 16:26:00|10654.6|10639.6|10655.9|10640.9|10655.9|10640.9|10654.4|10639.4|1
1638807970000|2021-12-06 16:26:10|10659.4|10644.4|10658.3|10643.3|10659.4|10644.4|10657.9|10642.9|5
1638807980000|2021-12-06 16:26:20|10658.9|10643.9|10659.7|10644.7|10659.7|10644.7|10658.9|10643.9|1
1638807990000|2021-12-06 16:26:30|10659.8|10644.8|10659.8|10644.8|10659.8|10644.8|10659.8|10644.8|0
1638808010000|2021-12-06 16:26:50|10660.3|10645.3|10659.8|10644.8|10660.9|10645.9|10659.8|10644.8|6
1638808020000|2021-12-06 16:27:00|10660.2|10645.2|10660.2|10645.2|10660.2|10645.2|10660.2|10645.2|0
1638808030000|2021-12-06 16:27:10|10660.3|10645.3|10657.8|10642.8|10660.3|10645.3|10657.8|10642.8|1
1638808040000|2021-12-06 16:27:20|10659.6|10644.6|10662.6|10647.6|10662.6|10647.6|10659.6|10644.6|68
1638808050000|2021-12-06 16:27:30|10663.1|10648.1|10666.1|10651.1|10666.1|10651.1|10663.1|10648.1|1
1638808060000|2021-12-06 16:27:40|10666|10651|10654.6|10639.6|10666|10651|10654.6|10639.6|6
1638808070000|2021-12-06 16:27:50|10661.2|10646.2|10661.2|10646.2|10661.2|10646.2|10661.2|10646.2|13
1638808080000|2021-12-06 16:28:00|10661.6|10646.6|10660.6|10645.6|10661.6|10646.6|10660.1|10645.1|1
1638808090000|2021-12-06 16:28:10|10661|10646|10661.1|10646.1|10661.1|10646.1|10661|10646|0
1638808100000|2021-12-06 16:28:20|10660.2|10645.2|10660.1|10645.1|10660.2|10645.2|10659.6|10644.6|0
1638808130000|2021-12-06 16:28:50|10660.6|10645.6|10664.6|10649.6|10664.6|10649.6|10660.6|10645.6|4
1638808140000|2021-12-06 16:29:00|10665.1|10650.1|10664.6|10649.6|10665.1|10650.1|10664.6|10649.6|1
1638808160000|2021-12-06 16:29:20|||||||||1
1638808170000|2021-12-06 16:29:30|||||||||1
1638808190000|2021-12-06 16:29:50|10665.5|10650.5|10666.1|10651.1|10666.1|10651.1|10665.5|10650.5|2
1638808200000|2021-12-06 16:30:00|10665.8|10650.8|10664.1|10649.1|10665.8|10650.8|10664.1|10649.1|11
1638808210000|2021-12-06 16:30:10|10662.3|10647.3|10665.5|10650.5|10665.5|10650.5|10662.3|10647.3|3
1638808220000|2021-12-06 16:30:20|10665.7|10650.7|10676.1|10661.1|10676.1|10661.1|10665.7|10650.7|12
1638808230000|2021-12-06 16:30:30|10675.9|10660.9|10674.6|10659.6|10675.9|10660.9|10674.6|10659.6|3
1638808240000|2021-12-06 16:30:40|10674.1|10659.1|10674.1|10659.1|10674.1|10659.1|10674.1|10659.1|1
1638808250000|2021-12-06 16:30:50|||||||||2
1638808260000|2021-12-06 16:31:00|10673.4|10658.4|10673.4|10658.4|10673.4|10658.4|10673.4|10658.4|1
1638808270000|2021-12-06 16:31:10|10672.1|10657.1|10672.1|10657.1|10672.1|10657.1|10672.1|10657.1|1
1638808290000|2021-12-06 16:31:30|10670.9|10655.9|10659.6|10644.6|10670.9|10655.9|10659.6|10644.6|7
1638808300000|2021-12-06 16:31:40|10658.6|10643.6|10658.7|10643.7|10658.7|10643.7|10658.6|10643.6|2
1638808320000|2021-12-06 16:32:00|10654.1|10639.1|10653.2|10638.2|10654.7|10639.7|10653.2|10638.2|3
1638808330000|2021-12-06 16:32:10|10652.4|10637.4|10656.3|10641.3|10656.3|10641.3|10650.8|10635.8|3
1638808350000|2021-12-06 16:32:30|10654.6|10639.6|10655.3|10640.3|10655.3|10640.3|10654.6|10639.6|97
1638808370000|2021-12-06 16:32:50|10650.5|10635.5|10654.8|10639.8|10655.3|10640.3|10650.5|10635.5|2
1638808390000|2021-12-06 16:33:10|||||||||6
1638808400000|2021-12-06 16:33:20|10651|10636|10649.3|10634.3|10651|10636|10649.3|10634.3|1
1638808410000|2021-12-06 16:33:30|10649.2|10634.2|10650.8|10635.8|10650.8|10635.8|10649.2|10634.2|4
1638808420000|2021-12-06 16:33:40|10650.3|10635.3|10649.4|10634.4|10650.3|10635.3|10649.4|10634.4|0
1638808430000|2021-12-06 16:33:50|10648.9|10633.9|10650.3|10635.3|10650.8|10635.8|10648.9|10633.9|1
1638808500000|2021-12-06 16:35:00|10650.2|10635.2|10651.8|10636.8|10651.8|10636.8|10650.2|10635.2|4
1638808510000|2021-12-06 16:35:10|10653.1|10638.1|10653.3|10638.3|10653.3|10638.3|10652.8|10637.8|0
1638808530000|2021-12-06 16:35:30|10654.3|10639.3|10655.3|10640.3|10655.3|10640.3|10654.3|10639.3|5
1638808540000|2021-12-06 16:35:40|10652.7|10637.7|10652.3|10637.3|10652.7|10637.7|10652.3|10637.3|10
1638808550000|2021-12-06 16:35:50|10652|10637|10650.2|10635.2|10652|10637|10648.8|10633.8|4
1638808560000|2021-12-06 16:36:00|10649.2|10634.2|10647.3|10632.3|10649.2|10634.2|10646.8|10631.8|3
1638808590000|2021-12-06 16:36:30|10650.3|10635.3|10649.8|10634.8|10650.3|10635.3|10649.8|10634.8|5
1638808620000|2021-12-06 16:37:00|10650.3|10635.3|10650.3|10635.3|10650.3|10635.3|10650.3|10635.3|1
1638808680000|2021-12-06 16:38:00|10649.8|10634.8|10649.8|10634.8|10649.8|10634.8|10649.8|10634.8|0
1638808690000|2021-12-06 16:38:10|||||||||3
1638808730000|2021-12-06 16:38:50|10649.6|10634.6|10647.8|10632.8|10649.6|10634.6|10647.8|10632.8|3
1638808750000|2021-12-06 16:39:10|10647.9|10632.9|10647.9|10632.9|10647.9|10632.9|10647.9|10632.9|0
1638808760000|2021-12-06 16:39:20|||||||||1
1638808770000|2021-12-06 16:39:30|10648.3|10633.3|10648.8|10633.8|10649.2|10634.2|10648.3|10633.3|2
1638808810000|2021-12-06 16:40:10|10649.3|10634.3|10649.3|10634.3|10649.3|10634.3|10649.3|10634.3|2
1638808860000|2021-12-06 16:41:00|10649.9|10634.9|10647.9|10632.9|10649.9|10634.9|10647.9|10632.9|2
1638808870000|2021-12-06 16:41:10|10647.5|10632.5|10644.9|10629.9|10647.5|10632.5|10644.9|10629.9|0
1638808880000|2021-12-06 16:41:20|10643.9|10628.9|10643.9|10628.9|10643.9|10628.9|10643.9|10628.9|0
1638808890000|2021-12-06 16:41:30|10643.8|10628.8|10643.8|10628.8|10643.8|10628.8|10643.8|10628.8|2
1638808910000|2021-12-06 16:41:50|10643.3|10628.3|10643.3|10628.3|10643.3|10628.3|10643.3|10628.3|1
1638808920000|2021-12-06 16:42:00|10645.5|10630.5|10646.4|10631.4|10646.4|10631.4|10645.5|10630.5|7
1638808960000|2021-12-06 16:42:40|10646.3|10631.3|10648.9|10633.9|10648.9|10633.9|10646.3|10631.3|1
1638808980000|2021-12-06 16:43:00|10648.8|10633.8|10648.9|10633.9|10648.9|10633.9|10648.8|10633.8|4
1638809010000|2021-12-06 16:43:30|10646.9|10631.9|10646.9|10631.9|10646.9|10631.9|10646.9|10631.9|1
1638809020000|2021-12-06 16:43:40|10647.3|10632.3|10650.4|10635.4|10650.4|10635.4|10647.3|10632.3|2
1638809040000|2021-12-06 16:44:00|10650.3|10635.3|10649.3|10634.3|10650.3|10635.3|10649.3|10634.3|1
1638809070000|2021-12-06 16:44:30|10647.4|10632.4|10645.4|10630.4|10647.4|10632.4|10645.4|10630.4|2
1638809090000|2021-12-06 16:44:50|10644.4|10629.4|10642.9|10627.9|10644.4|10629.4|10642.9|10627.9|0
1638809100000|2021-12-06 16:45:00|10641.9|10626.9|10643.8|10628.8|10643.8|10628.8|10641.9|10626.9|1
1638809120000|2021-12-06 16:45:20|10643.4|10628.4|10643.4|10628.4|10643.8|10628.8|10643.4|10628.4|3
1638809130000|2021-12-06 16:45:30|10642.9|10627.9|10642.9|10627.9|10642.9|10627.9|10642.9|10627.9|0
1638809150000|2021-12-06 16:45:50|10641.9|10626.9|10640.5|10625.5|10641.9|10626.9|10640.5|10625.5|1
1638809160000|2021-12-06 16:46:00|10640.4|10625.4|10639.4|10624.4|10640.4|10625.4|10639.4|10624.4|0
1638809170000|2021-12-06 16:46:10|10638.9|10623.9|10638.9|10623.9|10638.9|10623.9|10638.9|10623.9|1
1638809180000|2021-12-06 16:46:20|10639.3|10624.3|10642.9|10627.9|10642.9|10627.9|10639.3|10624.3|1
1638809190000|2021-12-06 16:46:30|10643|10628|10643.4|10628.4|10643.4|10628.4|10643|10628|2
1638809200000|2021-12-06 16:46:40|10643.3|10628.3|10642.9|10627.9|10643.3|10628.3|10642.9|10627.9|2
1638809210000|2021-12-06 16:46:50|||||||||6
1638809220000|2021-12-06 16:47:00|10645|10630|10645.4|10630.4|10645.4|10630.4|10645|10630|5
1638809280000|2021-12-06 16:48:00|10646.4|10631.4|10645.9|10630.9|10646.4|10631.4|10645.9|10630.9|3
1638809310000|2021-12-06 16:48:30|10646.4|10631.4|10646.9|10631.9|10646.9|10631.9|10646.4|10631.4|2
1638809330000|2021-12-06 16:48:50|10646.5|10631.5|10644.3|10629.3|10646.5|10631.5|10643.9|10628.9|2
1638809340000|2021-12-06 16:49:00|10644.4|10629.4|10643.9|10628.9|10644.4|10629.4|10643.9|10628.9|1
1638809350000|2021-12-06 16:49:10|||||||||2
1638809360000|2021-12-06 16:49:20|10644.1|10629.1|10645.4|10630.4|10645.4|10630.4|10644.1|10629.1|1
1638809390000|2021-12-06 16:49:50|||||||||2
1638809400000|2021-12-06 16:50:00|10644.5|10629.5|10644.4|10629.4|10644.5|10629.5|10644.4|10629.4|0
1638809410000|2021-12-06 16:50:10|||||||||1
1638809420000|2021-12-06 16:50:20|10645.9|10630.9|10646.4|10631.4|10646.4|10631.4|10645.9|10630.9|4
1638809470000|2021-12-06 16:51:10|||||||||1
1638809490000|2021-12-06 16:51:30|10645.5|10630.5|10646|10631|10646.4|10631.4|10645.5|10630.5|5
1638809500000|2021-12-06 16:51:40|10644.4|10629.4|10644.4|10629.4|10644.4|10629.4|10644.4|10629.4|1
1638809520000|2021-12-06 16:52:00|||||||||3
1638809550000|2021-12-06 16:52:30|10638.8|10623.8|10640.1|10625.1|10640.1|10625.1|10638.8|10623.8|5
1638809560000|2021-12-06 16:52:40|10640.3|10625.3|10639.3|10624.3|10641.3|10626.3|10639.3|10624.3|2
1638809570000|2021-12-06 16:52:50|10639.7|10624.7|10639.8|10624.8|10639.8|10624.8|10639.7|10624.7|4
1638809590000|2021-12-06 16:53:10|10640.3|10625.3|10638.8|10623.8|10640.3|10625.3|10638.8|10623.8|0
1638809600000|2021-12-06 16:53:20|||||||||1
1638809610000|2021-12-06 16:53:30|10638.3|10623.3|10638.3|10623.3|10638.8|10623.8|10638.3|10623.3|0
1638809620000|2021-12-06 16:53:40|10637.8|10622.8|10638.3|10623.3|10638.3|10623.3|10637.8|10622.8|1
1638809630000|2021-12-06 16:53:50|||||||||1
1638809640000|2021-12-06 16:54:00|10644.2|10629.2|10645.3|10630.3|10656.3|10641.3|10644.2|10629.2|59
1638809650000|2021-12-06 16:54:10|10644.4|10629.4|10643.1|10628.1|10644.4|10629.4|10643.1|10628.1|1
1638809660000|2021-12-06 16:54:20|10642.8|10627.8|10642.8|10627.8|10642.8|10627.8|10642.8|10627.8|1
1638809680000|2021-12-06 16:54:40|10643.2|10628.2|10643.2|10628.2|10643.2|10628.2|10643.2|10628.2|1
1638809700000|2021-12-06 16:55:00|10644.3|10629.3|10645.2|10630.2|10645.2|10630.2|10644.2|10629.2|2
1638809720000|2021-12-06 16:55:20|10644.8|10629.8|10644.7|10629.7|10644.8|10629.8|10644.7|10629.7|0
1638809740000|2021-12-06 16:55:40|||||||||1
1638809780000|2021-12-06 16:56:20|10644.8|10629.8|10644.8|10629.8|10644.8|10629.8|10644.8|10629.8|2
1638809800000|2021-12-06 16:56:40|10644.3|10629.3|10633.7|10618.7|10644.3|10629.3|10632.9|10617.9|3
1638809820000|2021-12-06 16:57:00|10634.4|10619.4|10643.2|10628.2|10644|10629|10634.4|10619.4|7
1638809830000|2021-12-06 16:57:10|10641.7|10626.7|10641.7|10626.7|10641.7|10626.7|10641.7|10626.7|0
1638809870000|2021-12-06 16:57:50|10640.2|10625.2|10637.8|10622.8|10640.2|10625.2|10637.8|10622.8|0
1638809880000|2021-12-06 16:58:00|10637.7|10622.7|10637.7|10622.7|10637.7|10622.7|10637.7|10622.7|1
1638809890000|2021-12-06 16:58:10|10639.6|10624.6|10643.9|10628.9|10645.2|10630.2|10639.6|10624.6|10
1638809900000|2021-12-06 16:58:20|10640.9|10625.9|10641.4|10626.4|10646.4|10631.4|10640.9|10625.9|48
1638809910000|2021-12-06 16:58:30|10640.9|10625.9|10640.4|10625.4|10640.9|10625.9|10640.4|10625.4|0
1638809920000|2021-12-06 16:58:40|10639.4|10624.4|10639.4|10624.4|10639.4|10624.4|10639.4|10624.4|0
1638809930000|2021-12-06 16:58:50|10639.2|10624.2|10639.2|10624.2|10639.2|10624.2|10639.2|10624.2|2
1638809940000|2021-12-06 16:59:00|10644.2|10629.2|10638.2|10623.2|10644.2|10629.2|10638.2|10623.2|2
1638809950000|2021-12-06 16:59:10|10638.3|10623.3|10638.3|10623.3|10638.3|10623.3|10638.3|10623.3|1
1638809960000|2021-12-06 16:59:20|10638.7|10623.7|10639.2|10624.2|10641.2|10626.2|10636.2|10621.2|5
1638809970000|2021-12-06 16:59:30|10638.8|10623.8|10638.7|10623.7|10638.8|10623.8|10638.7|10623.7|0
1638809980000|2021-12-06 16:59:40|10638.8|10623.8|10638.8|10623.8|10638.8|10623.8|10638.8|10623.8|1
1638809990000|2021-12-06 16:59:50|10638.2|10623.2|10638.2|10623.2|10638.2|10623.2|10638.2|10623.2|0
1638810000000|2021-12-06 17:00:00|10637.4|10622.4|10637.2|10622.2|10637.4|10622.4|10637.2|10622.2|0
1638810050000|2021-12-06 17:00:50|10637.7|10622.7|10637.7|10622.7|10637.7|10622.7|10637.7|10622.7|0
1638810070000|2021-12-06 17:01:10|10638.2|10623.2|10637.7|10622.7|10638.2|10623.2|10637.7|10622.7|0
1638810120000|2021-12-06 17:02:00|10637.2|10622.2|10636.8|10621.8|10637.2|10622.2|10636.2|10621.2|1
1638810130000|2021-12-06 17:02:10|10636.7|10621.7|10636.2|10621.2|10636.7|10621.7|10636.2|10621.2|0
1638810140000|2021-12-06 17:02:20|||||||||1
1638810160000|2021-12-06 17:02:40|10638.8|10623.8|10638.8|10623.8|10638.8|10623.8|10638.8|10623.8|6
1638810170000|2021-12-06 17:02:50|10645.3|10630.3|10646.3|10631.3|10646.3|10631.3|10645.3|10630.3|3
1638810180000|2021-12-06 17:03:00|10645|10630|10643.7|10628.7|10645|10630|10643.7|10628.7|3
1638810190000|2021-12-06 17:03:10|10644.2|10629.2|10643.2|10628.2|10645.2|10630.2|10643.2|10628.2|1
1638810200000|2021-12-06 17:03:20|10642.7|10627.7|10642.7|10627.7|10642.7|10627.7|10642.7|10627.7|2
1638810210000|2021-12-06 17:03:30|10642.8|10627.8|10642.8|10627.8|10642.8|10627.8|10642.8|10627.8|3
1638810220000|2021-12-06 17:03:40|10642.7|10627.7|10641.3|10626.3|10642.7|10627.7|10641.3|10626.3|2
1638810240000|2021-12-06 17:04:00|10641.4|10626.4|10646.2|10631.2|10646.2|10631.2|10641.4|10626.4|9
1638810260000|2021-12-06 17:04:20|10645.8|10630.8|10645.8|10630.8|10645.8|10630.8|10645.8|10630.8|1
1638810270000|2021-12-06 17:04:30|10645.4|10630.4|10644.9|10629.9|10645.4|10630.4|10644.9|10629.9|0
1638810280000|2021-12-06 17:04:40|10643.4|10628.4|10643.4|10628.4|10643.4|10628.4|10643.4|10628.4|0
1638810290000|2021-12-06 17:04:50|10642.9|10627.9|10642.9|10627.9|10642.9|10627.9|10642.9|10627.9|1
1638810300000|2021-12-06 17:05:00|10642|10627|10641.9|10626.9|10642|10627|10641.9|10626.9|0
1638810330000|2021-12-06 17:05:30|10640.2|10625.2|10641.8|10626.8|10642.3|10627.3|10640.2|10625.2|11
1638810340000|2021-12-06 17:05:40|10640.9|10625.9|10640.7|10625.7|10640.9|10625.9|10640.7|10625.7|0
1638810360000|2021-12-06 17:06:00|10640.2|10625.2|10640.7|10625.7|10640.7|10625.7|10640.2|10625.2|0
1638810380000|2021-12-06 17:06:20|||||||||1
1638810390000|2021-12-06 17:06:30|10641.2|10626.2|10643.7|10628.7|10643.7|10628.7|10641.2|10626.2|1
1638810400000|2021-12-06 17:06:40|10646.2|10631.2|10646.2|10631.2|10646.2|10631.2|10646.2|10631.2|2
1638810440000|2021-12-06 17:07:20|10645.7|10630.7|10645.7|10630.7|10645.7|10630.7|10645.7|10630.7|1
1638810450000|2021-12-06 17:07:30|10645.8|10630.8|10645.8|10630.8|10645.8|10630.8|10645.8|10630.8|3
1638810460000|2021-12-06 17:07:40|10646.2|10631.2|10646.3|10631.3|10646.3|10631.3|10646.2|10631.2|0
1638810490000|2021-12-06 17:08:10|10648.2|10633.2|10648.4|10633.4|10648.4|10633.4|10648.2|10633.2|3
1638810500000|2021-12-06 17:08:20|10647.9|10632.9|10647.8|10632.8|10647.9|10632.9|10647.8|10632.8|0
1638810510000|2021-12-06 17:08:30|10648.3|10633.3|10648.3|10633.3|10648.3|10633.3|10648.3|10633.3|0
1638810530000|2021-12-06 17:08:50|10647.7|10632.7|10647.3|10632.3|10648.2|10633.2|10647.3|10632.3|2
1638810540000|2021-12-06 17:09:00|10646.4|10631.4|10651.7|10636.7|10651.7|10636.7|10646.4|10631.4|9
1638810560000|2021-12-06 17:09:20|10651.2|10636.2|10652.2|10637.2|10652.2|10637.2|10651.2|10636.2|0
1638810570000|2021-12-06 17:09:30|10650|10635|10650|10635|10650|10635|10650|10635|2
1638810580000|2021-12-06 17:09:40|10649.8|10634.8|10648.3|10633.3|10649.8|10634.8|10647.8|10632.8|0
1638810590000|2021-12-06 17:09:50|10647.9|10632.9|10647.8|10632.8|10647.9|10632.9|10647.8|10632.8|0
1638810600000|2021-12-06 17:10:00|10647.3|10632.3|10647.2|10632.2|10647.3|10632.3|10647.2|10632.2|1
1638810610000|2021-12-06 17:10:10|10647.3|10632.3|10647.3|10632.3|10647.3|10632.3|10647.3|10632.3|0
1638810620000|2021-12-06 17:10:20|10646.8|10631.8|10645.7|10630.7|10646.8|10631.8|10645.7|10630.7|2
1638810630000|2021-12-06 17:10:30|10646.2|10631.2|10645.7|10630.7|10646.2|10631.2|10645.7|10630.7|0
1638810690000|2021-12-06 17:11:30|10645.3|10630.3|10647.7|10632.7|10648.1|10633.1|10645.3|10630.3|2
1638810700000|2021-12-06 17:11:40|10645.7|10630.7|10645.7|10630.7|10645.7|10630.7|10645.7|10630.7|0
1638810720000|2021-12-06 17:12:00|10645.3|10630.3|10645.2|10630.2|10645.3|10630.3|10645.2|10630.2|2
1638810730000|2021-12-06 17:12:10|10645.3|10630.3|10649.3|10634.3|10649.3|10634.3|10645.3|10630.3|6
1638810770000|2021-12-06 17:12:50|10647.1|10632.1|10646.7|10631.7|10647.1|10632.1|10646.7|10631.7|0
1638810780000|2021-12-06 17:13:00|10647.7|10632.7|10647.7|10632.7|10647.7|10632.7|10647.7|10632.7|0
1638810790000|2021-12-06 17:13:10|10648.2|10633.2|10646.7|10631.7|10648.2|10633.2|10646.7|10631.7|0
1638810800000|2021-12-06 17:13:20|10647.8|10632.8|10647.8|10632.8|10647.8|10632.8|10647.8|10632.8|0
1638810810000|2021-12-06 17:13:30|10647.7|10632.7|10649.6|10634.6|10649.6|10634.6|10647.7|10632.7|0
1638810820000|2021-12-06 17:13:40|10650.2|10635.2|10650.2|10635.2|10650.2|10635.2|10650.2|10635.2|0
1638810830000|2021-12-06 17:13:50|10650.7|10635.7|10651.7|10636.7|10652.2|10637.2|10650.7|10635.7|3
1638810840000|2021-12-06 17:14:00|10650.7|10635.7|10651.7|10636.7|10651.7|10636.7|10650.7|10635.7|4
1638810870000|2021-12-06 17:14:30|10650.7|10635.7|10650.7|10635.7|10650.7|10635.7|10650.7|10635.7|1
1638810900000|2021-12-06 17:15:00|||||||||1
1638810930000|2021-12-06 17:15:30|10650.3|10635.3|10650.3|10635.3|10650.3|10635.3|10649.8|10634.8|2
1638810940000|2021-12-06 17:15:40|10649.9|10634.9|10650.8|10635.8|10650.8|10635.8|10649.9|10634.9|2
1638810950000|2021-12-06 17:15:50|10651.3|10636.3|10651.7|10636.7|10651.7|10636.7|10651.3|10636.3|1
1638810960000|2021-12-06 17:16:00|10652.2|10637.2|10651.9|10636.9|10653.5|10638.5|10651.9|10636.9|12
1638810970000|2021-12-06 17:16:10|10652.2|10637.2|10652.2|10637.2|10652.2|10637.2|10652.2|10637.2|0
1638811010000|2021-12-06 17:16:50|10652.3|10637.3|10653.2|10638.2|10653.2|10638.2|10652.3|10637.3|7
1638811020000|2021-12-06 17:17:00|10653|10638|10653.5|10638.5|10653.5|10638.5|10653|10638|0
1638811040000|2021-12-06 17:17:20|10653.6|10638.6|10654|10639|10654|10639|10653.6|10638.6|5
1638811050000|2021-12-06 17:17:30|10654.4|10639.4|10654|10639|10654.9|10639.9|10654|10639|21
1638811060000|2021-12-06 17:17:40|10654.4|10639.4|10654.4|10639.4|10654.4|10639.4|10654.4|10639.4|0
1638811070000|2021-12-06 17:17:50|||||||||1
1638811080000|2021-12-06 17:18:00|10654.9|10639.9|10654.9|10639.9|10654.9|10639.9|10654.9|10639.9|10
1638811090000|2021-12-06 17:18:10|||||||||6
1638811100000|2021-12-06 17:18:20|10654.4|10639.4|10654.4|10639.4|10654.4|10639.4|10654.4|10639.4|0
1638811120000|2021-12-06 17:18:40|10654.8|10639.8|10659.9|10644.9|10659.9|10644.9|10654.8|10639.8|13
1638811130000|2021-12-06 17:18:50|10660.9|10645.9|10660.2|10645.2|10661.9|10646.9|10660.2|10645.2|3
1638811140000|2021-12-06 17:19:00|10660.4|10645.4|10664.9|10649.9|10664.9|10649.9|10659.9|10644.9|3
1638811150000|2021-12-06 17:19:10|10665.4|10650.4|10665.4|10650.4|10665.4|10650.4|10665.4|10650.4|0
1638811160000|2021-12-06 17:19:20|10665.7|10650.7|10666.4|10651.4|10667.4|10652.4|10665.7|10650.7|2
1638811210000|2021-12-06 17:20:10|10668.4|10653.4|10669.4|10654.4|10669.9|10654.9|10668.4|10653.4|1
1638811220000|2021-12-06 17:20:20|10669.8|10654.8|10669.9|10654.9|10669.9|10654.9|10669.8|10654.8|0
1638811230000|2021-12-06 17:20:30|||||||||2
1638811250000|2021-12-06 17:20:50|10670|10655|10670|10655|10670|10655|10670|10655|1
1638811260000|2021-12-06 17:21:00|10670.4|10655.4|10670.4|10655.4|10670.4|10655.4|10670.4|10655.4|0
1638811270000|2021-12-06 17:21:10|10670.5|10655.5|10670.5|10655.5|10670.5|10655.5|10670.5|10655.5|1
1638811280000|2021-12-06 17:21:20|||||||||1
1638811290000|2021-12-06 17:21:30|10676.5|10661.5|10680.4|10665.4|10680.4|10665.4|10676.4|10661.4|7
1638811300000|2021-12-06 17:21:40|10680.9|10665.9|10680.9|10665.9|10680.9|10665.9|10680.9|10665.9|3
1638811310000|2021-12-06 17:21:50|10680.4|10665.4|10679.9|10664.9|10680.8|10665.8|10677.9|10662.9|9
1638811320000|2021-12-06 17:22:00|10680.4|10665.4|10682|10667|10682|10667|10680.4|10665.4|5
1638811330000|2021-12-06 17:22:10|10681.9|10666.9|10679.9|10664.9|10681.9|10666.9|10679.9|10664.9|4
1638811340000|2021-12-06 17:22:20|10681.9|10666.9|10679.4|10664.4|10681.9|10666.9|10679.4|10664.4|6
1638811350000|2021-12-06 17:22:30|10680.4|10665.4|10680.4|10665.4|10680.4|10665.4|10680.4|10665.4|0
1638811360000|2021-12-06 17:22:40|10677.9|10662.9|10677.9|10662.9|10677.9|10662.9|10677.9|10662.9|4
1638811380000|2021-12-06 17:23:00|10678|10663|10677.9|10662.9|10678|10663|10677.9|10662.9|3
1638811390000|2021-12-06 17:23:10|||||||||1
1638811400000|2021-12-06 17:23:20|10678|10663|10674.5|10659.5|10678|10663|10674.5|10659.5|3
1638811410000|2021-12-06 17:23:30|||||||||1
1638811420000|2021-12-06 17:23:40|||||||||3
1638811440000|2021-12-06 17:24:00|10676.5|10661.5|10684.6|10669.6|10684.8|10669.8|10676.5|10661.5|42
1638811450000|2021-12-06 17:24:10|10684.9|10669.9|10684.3|10669.3|10685.3|10670.3|10684.1|10669.1|4
1638811460000|2021-12-06 17:24:20|10683.9|10668.9|10682.8|10667.8|10684.3|10669.3|10682.8|10667.8|15
1638811470000|2021-12-06 17:24:30|10682.3|10667.3|10682.3|10667.3|10682.3|10667.3|10682.3|10667.3|1
1638811490000|2021-12-06 17:24:50|10682.7|10667.7|10682.8|10667.8|10682.8|10667.8|10682.7|10667.7|0
1638811500000|2021-12-06 17:25:00|10680.8|10665.8|10689.7|10674.7|10689.7|10674.7|10680.8|10665.8|11
1638811510000|2021-12-06 17:25:10|10690.6|10675.6|10696.3|10681.3|10696.3|10681.3|10690.6|10675.6|11
1638811520000|2021-12-06 17:25:20|10694.7|10679.7|10693.8|10678.8|10694.8|10679.8|10693.8|10678.8|5
1638811540000|2021-12-06 17:25:40|10692.8|10677.8|10692.8|10677.8|10692.8|10677.8|10692.8|10677.8|1
1638811550000|2021-12-06 17:25:50|10692|10677|10691.8|10676.8|10692|10677|10691.8|10676.8|2
1638811560000|2021-12-06 17:26:00|10694.3|10679.3|10695.8|10680.8|10695.8|10680.8|10694.3|10679.3|5
1638811570000|2021-12-06 17:26:10|10697.1|10682.1|10701.8|10686.8|10701.8|10686.8|10697.1|10682.1|8
1638811580000|2021-12-06 17:26:20|10702.2|10687.2|10703.3|10688.3|10703.3|10688.3|10702.2|10687.2|0
1638811590000|2021-12-06 17:26:30|10700.8|10685.8|10702.1|10687.1|10702.3|10687.3|10700.8|10685.8|17
1638811600000|2021-12-06 17:26:40|10701.1|10686.1|10702.1|10687.1|10702.1|10687.1|10701.1|10686.1|1
1638811610000|2021-12-06 17:26:50|10702.6|10687.6|10702.6|10687.6|10702.6|10687.6|10702.6|10687.6|0
1638811620000|2021-12-06 17:27:00|10703.1|10688.1|10702.1|10687.1|10703.1|10688.1|10702.1|10687.1|7
1638811630000|2021-12-06 17:27:10|10702.6|10687.6|10702.6|10687.6|10702.6|10687.6|10702.6|10687.6|0
1638811640000|2021-12-06 17:27:20|||||||||2
1638811650000|2021-12-06 17:27:30|10703.1|10688.1|10703.1|10688.1|10703.1|10688.1|10702.1|10687.1|2
1638811660000|2021-12-06 17:27:40|10701.8|10686.8|10701.8|10686.8|10701.8|10686.8|10701.7|10686.7|7
1638811670000|2021-12-06 17:27:50|10702.2|10687.2|10698.6|10683.6|10703.1|10688.1|10698.6|10683.6|2
1638811680000|2021-12-06 17:28:00|10698.2|10683.2|10696.7|10681.7|10698.7|10683.7|10696.7|10681.7|1
1638811700000|2021-12-06 17:28:20|10697.2|10682.2|10697.2|10682.2|10697.2|10682.2|10697.2|10682.2|2
1638811710000|2021-12-06 17:28:30|10696.8|10681.8|10697.1|10682.1|10697.1|10682.1|10696.8|10681.8|1
1638811720000|2021-12-06 17:28:40|10697.2|10682.2|10697.2|10682.2|10697.2|10682.2|10697.2|10682.2|4
1638811730000|2021-12-06 17:28:50|10697.4|10682.4|10700.1|10685.1|10700.1|10685.1|10697.4|10682.4|1
1638811740000|2021-12-06 17:29:00|10700.2|10685.2|10706.3|10691.3|10706.3|10691.3|10700.2|10685.2|9
1638811750000|2021-12-06 17:29:10|10710.1|10695.1|10710.1|10695.1|10710.6|10695.6|10709.6|10694.6|22
1638811760000|2021-12-06 17:29:20|10710.6|10695.6|10710.6|10695.6|10710.6|10695.6|10710.6|10695.6|1
1638811770000|2021-12-06 17:29:30|||||||||4
1638811780000|2021-12-06 17:29:40|10709.3|10694.3|10710.2|10695.2|10710.2|10695.2|10709.3|10694.3|1
1638811800000|2021-12-06 17:30:00|10710.1|10695.1|10710.1|10695.1|10710.1|10695.1|10710.1|10695.1|1
1638811810000|2021-12-06 17:30:10|10711|10696|10711.1|10696.1|10711.1|10696.1|10711|10696|5
1638811820000|2021-12-06 17:30:20|||||||||11
1638811830000|2021-12-06 17:30:30|10711.6|10696.6|10711.6|10696.6|10711.6|10696.6|10711.6|10696.6|0
1638811840000|2021-12-06 17:30:40|10712|10697|10711.6|10696.6|10712|10697|10711.6|10696.6|1
1638811850000|2021-12-06 17:30:50|10709|10694|10709.4|10694.4|10709.8|10694.8|10709|10694|3
1638811860000|2021-12-06 17:31:00|10708|10693|10703.3|10688.3|10708|10693|10703.3|10688.3|1
1638811870000|2021-12-06 17:31:10|10702.5|10687.5|10704|10689|10704|10689|10702.5|10687.5|0
1638811880000|2021-12-06 17:31:20|10703.1|10688.1|10703.1|10688.1|10703.1|10688.1|10703.1|10688.1|1
1638811890000|2021-12-06 17:31:30|10703.5|10688.5|10703.5|10688.5|10704.4|10689.4|10703.5|10688.5|0
1638811900000|2021-12-06 17:31:40|10703.1|10688.1|10703.1|10688.1|10703.1|10688.1|10703.1|10688.1|0
1638811910000|2021-12-06 17:31:50|10703.5|10688.5|10703|10688|10703.5|10688.5|10701.8|10686.8|3
1638811920000|2021-12-06 17:32:00|10702.6|10687.6|10702.6|10687.6|10702.6|10687.6|10702.6|10687.6|0
1638811930000|2021-12-06 17:32:10|10703.5|10688.5|10703.5|10688.5|10703.9|10688.9|10703.5|10688.5|0
1638811950000|2021-12-06 17:32:30|10703.9|10688.9|10703.5|10688.5|10703.9|10688.9|10703.5|10688.5|0
1638811970000|2021-12-06 17:32:50|10702|10687|10702.4|10687.4|10702.4|10687.4|10702|10687|1
1638812030000|2021-12-06 17:33:50|10703.3|10688.3|10703.3|10688.3|10703.3|10688.3|10703.3|10688.3|0
1638812040000|2021-12-06 17:34:00|10703.8|10688.8|10707|10692|10707|10692|10703.8|10688.8|6
1638812050000|2021-12-06 17:34:10|10707.5|10692.5|10707|10692|10707.5|10692.5|10707|10692|2
1638812060000|2021-12-06 17:34:20|||||||||2
1638812090000|2021-12-06 17:34:50|||||||||2
1638812100000|2021-12-06 17:35:00|||||||||2
1638812110000|2021-12-06 17:35:10|10706.2|10691.2|10706.6|10691.6|10706.6|10691.6|10706.2|10691.2|1
1638812120000|2021-12-06 17:35:20|10704.9|10689.9|10706.2|10691.2|10706.2|10691.2|10704.3|10689.3|3
1638812130000|2021-12-06 17:35:30|10707|10692|10707|10692|10707|10692|10707|10692|0
1638812140000|2021-12-06 17:35:40|10707.3|10692.3|10710|10695|10710|10695|10707.3|10692.3|1
1638812150000|2021-12-06 17:35:50|10709.5|10694.5|10709.5|10694.5|10710|10695|10709.5|10694.5|0
1638812160000|2021-12-06 17:36:00|10709.1|10694.1|10707.3|10692.3|10709.1|10694.1|10706.5|10691.5|4
1638812170000|2021-12-06 17:36:10|10704.8|10689.8|10704.5|10689.5|10704.8|10689.8|10704|10689|1
1638812190000|2021-12-06 17:36:30|10702.4|10687.4|10702.4|10687.4|10702.4|10687.4|10702.4|10687.4|1
1638812220000|2021-12-06 17:37:00|10702.5|10687.5|10702.5|10687.5|10702.5|10687.5|10702.5|10687.5|0
1638812260000|2021-12-06 17:37:40|10702|10687|10701.9|10686.9|10702.3|10687.3|10701.9|10686.9|9
1638812270000|2021-12-06 17:37:50|10702.4|10687.4|10702.5|10687.5|10703|10688|10702.4|10687.4|2
1638812280000|2021-12-06 17:38:00|10702.4|10687.4|10702.4|10687.4|10702.4|10687.4|10702.4|10687.4|1
1638812300000|2021-12-06 17:38:20|10702.3|10687.3|10701.8|10686.8|10702.3|10687.3|10701.8|10686.8|1
1638812310000|2021-12-06 17:38:30|10701.9|10686.9|10701.9|10686.9|10701.9|10686.9|10701.9|10686.9|0
1638812330000|2021-12-06 17:38:50|10701.7|10686.7|10700.8|10685.8|10701.7|10686.7|10700|10685|2
1638812340000|2021-12-06 17:39:00|10700.9|10685.9|10700.9|10685.9|10700.9|10685.9|10700.9|10685.9|0
1638812350000|2021-12-06 17:39:10|10701|10686|10701|10686|10701|10686|10701|10686|2
1638812370000|2021-12-06 17:39:30|10701.4|10686.4|10701.9|10686.9|10701.9|10686.9|10701.4|10686.4|0
1638812390000|2021-12-06 17:39:50|10702.1|10687.1|10702|10687|10702.9|10687.9|10701.8|10686.8|2
1638812400000|2021-12-06 17:40:00|10701.9|10686.9|10702.8|10687.8|10702.8|10687.8|10701.9|10686.9|1
1638812410000|2021-12-06 17:40:10|10703.3|10688.3|10703.1|10688.1|10703.8|10688.8|10703.1|10688.1|2
1638812420000|2021-12-06 17:40:20|10703.2|10688.2|10703.2|10688.2|10703.2|10688.2|10703.2|10688.2|1
1638812430000|2021-12-06 17:40:30|10703.3|10688.3|10717.3|10702.3|10717.7|10702.7|10703.3|10688.3|6
1638812440000|2021-12-06 17:40:40|10717.6|10702.6|10717.2|10702.2|10717.7|10702.7|10717.1|10702.1|2
1638812450000|2021-12-06 17:40:50|10717.1|10702.1|10716.7|10701.7|10717.6|10702.6|10715.7|10700.7|5
1638812460000|2021-12-06 17:41:00|10716.2|10701.2|10716.8|10701.8|10717.1|10702.1|10716.2|10701.2|3
1638812470000|2021-12-06 17:41:10|10716.7|10701.7|10716.7|10701.7|10716.7|10701.7|10716.7|10701.7|0
1638812480000|2021-12-06 17:41:20|10717.6|10702.6|10718.1|10703.1|10718.1|10703.1|10717.6|10702.6|3
1638812490000|2021-12-06 17:41:30|10721.1|10706.1|10721.7|10706.7|10721.7|10706.7|10721.1|10706.1|36
1638812500000|2021-12-06 17:41:40|10722.2|10707.2|10720.7|10705.7|10722.2|10707.2|10720.7|10705.7|4
1638812520000|2021-12-06 17:42:00|10719.9|10704.9|10720.8|10705.8|10720.8|10705.8|10719.9|10704.9|2
1638812530000|2021-12-06 17:42:10|10720.2|10705.2|10720.8|10705.8|10720.8|10705.8|10720.2|10705.2|1
1638812540000|2021-12-06 17:42:20|10720.2|10705.2|10717.9|10702.9|10720.8|10705.8|10717.4|10702.4|7
1638812550000|2021-12-06 17:42:30|10718.3|10703.3|10719.3|10704.3|10719.3|10704.3|10718.3|10703.3|0
1638812560000|2021-12-06 17:42:40|10719.8|10704.8|10720.8|10705.8|10720.8|10705.8|10719.8|10704.8|3
1638812580000|2021-12-06 17:43:00|10719.8|10704.8|10719.8|10704.8|10719.8|10704.8|10719.8|10704.8|1
1638812590000|2021-12-06 17:43:10|10719.6|10704.6|10718.3|10703.3|10719.6|10704.6|10717.8|10702.8|1
1638812600000|2021-12-06 17:43:20|10718.4|10703.4|10717.3|10702.3|10718.4|10703.4|10717.3|10702.3|1
1638812620000|2021-12-06 17:43:40|10717.4|10702.4|10718.8|10703.8|10719.3|10704.3|10717.4|10702.4|6
1638812630000|2021-12-06 17:43:50|10719.7|10704.7|10720.8|10705.8|10720.8|10705.8|10719.7|10704.7|3
1638812640000|2021-12-06 17:44:00|10720.7|10705.7|10719.8|10704.8|10720.7|10705.7|10719.8|10704.8|0
1638812650000|2021-12-06 17:44:10|10720.3|10705.3|10720.7|10705.7|10720.7|10705.7|10720.3|10705.3|3
1638812670000|2021-12-06 17:44:30|||||||||1
1638812690000|2021-12-06 17:44:50|10720.8|10705.8|10720.8|10705.8|10720.8|10705.8|10720.8|10705.8|3
1638812700000|2021-12-06 17:45:00|10720.7|10705.7|10720.3|10705.3|10720.7|10705.7|10720.3|10705.3|1
1638812710000|2021-12-06 17:45:10|10721.2|10706.2|10721.2|10706.2|10721.2|10706.2|10721.2|10706.2|1
1638812720000|2021-12-06 17:45:20|||||||||1
1638812730000|2021-12-06 17:45:30|||||||||1
1638812740000|2021-12-06 17:45:40|10721.7|10706.7|10719.3|10704.3|10721.7|10706.7|10718.4|10703.4|2
1638812750000|2021-12-06 17:45:50|||||||||3
1638812770000|2021-12-06 17:46:10|10719.2|10704.2|10719.5|10704.5|10719.5|10704.5|10719.2|10704.2|4
1638812790000|2021-12-06 17:46:30|10719.4|10704.4|10720.3|10705.3|10722.3|10707.3|10719.4|10704.4|24
1638812800000|2021-12-06 17:46:40|10716.6|10701.6|10716|10701|10716.6|10701.6|10715.5|10700.5|7
1638812810000|2021-12-06 17:46:50|10716.5|10701.5|10716|10701|10716.5|10701.5|10716|10701|0
1638812880000|2021-12-06 17:48:00|10703.5|10688.5|10705.3|10690.3|10705.8|10690.8|10702.6|10687.6|51
1638812890000|2021-12-06 17:48:10|10704.8|10689.8|10705.2|10690.2|10705.2|10690.2|10704.8|10689.8|1
1638812910000|2021-12-06 17:48:30|||||||||1
1638812920000|2021-12-06 17:48:40|10705.3|10690.3|10705.3|10690.3|10705.3|10690.3|10705.3|10690.3|3
1638812940000|2021-12-06 17:49:00|10705.7|10690.7|10705.7|10690.7|10705.7|10690.7|10705.7|10690.7|0
1638812950000|2021-12-06 17:49:10|10705.8|10690.8|10705.8|10690.8|10705.8|10690.8|10705.8|10690.8|0
1638812960000|2021-12-06 17:49:20|10703.5|10688.5|10703.4|10688.4|10703.5|10688.5|10703.4|10688.4|6
1638812980000|2021-12-06 17:49:40|||||||||1
1638813020000|2021-12-06 17:50:20|10705.5|10690.5|10705.8|10690.8|10705.8|10690.8|10705.5|10690.5|5
1638813030000|2021-12-06 17:50:30|10705.7|10690.7|10704.9|10689.9|10705.7|10690.7|10704.9|10689.9|1
1638813060000|2021-12-06 17:51:00|10704.8|10689.8|10704.8|10689.8|10704.8|10689.8|10704.8|10689.8|1
1638813070000|2021-12-06 17:51:10|10704.9|10689.9|10703|10688|10704.9|10689.9|10703|10688|2
1638813090000|2021-12-06 17:51:30|10703.2|10688.2|10703.5|10688.5|10703.6|10688.6|10703.2|10688.2|1
1638813100000|2021-12-06 17:51:40|10703.6|10688.6|10700.1|10685.1|10703.6|10688.6|10700.1|10685.1|11
1638813120000|2021-12-06 17:52:00|10700|10685|10700|10685|10700|10685|10700|10685|0
1638813130000|2021-12-06 17:52:10|10700.1|10685.1|10700.1|10685.1|10700.1|10685.1|10700.1|10685.1|0
1638813150000|2021-12-06 17:52:30|10702.5|10687.5|10706|10691|10706.7|10691.7|10702.5|10687.5|5
1638813160000|2021-12-06 17:52:40|10706.4|10691.4|10706.8|10691.8|10706.8|10691.8|10706.3|10691.3|4
1638813180000|2021-12-06 17:53:00|10710.2|10695.2|10710.8|10695.8|10710.8|10695.8|10708.3|10693.3|12
1638813200000|2021-12-06 17:53:20|10711.3|10696.3|10711.3|10696.3|10711.3|10696.3|10711.3|10696.3|2
1638813240000|2021-12-06 17:54:00|10711.1|10696.1|10711.1|10696.1|10711.1|10696.1|10711.1|10696.1|2
1638813250000|2021-12-06 17:54:10|10704.8|10689.8|10695.5|10680.5|10704.8|10689.8|10695.5|10680.5|16
1638813270000|2021-12-06 17:54:30|10695|10680|10694.5|10679.5|10695|10680|10694.1|10679.1|0
1638813280000|2021-12-06 17:54:40|10694.6|10679.6|10694.6|10679.6|10694.6|10679.6|10694.6|10679.6|0
1638813290000|2021-12-06 17:54:50|10694|10679|10694.1|10679.1|10694.6|10679.6|10694|10679|1
1638813300000|2021-12-06 17:55:00|10694.7|10679.7|10697|10682|10697|10682|10694.6|10679.6|4
1638813310000|2021-12-06 17:55:10|10697.4|10682.4|10698.8|10683.8|10698.8|10683.8|10697.4|10682.4|1
1638813320000|2021-12-06 17:55:20|10699.2|10684.2|10706.9|10691.9|10706.9|10691.9|10699.2|10684.2|11
1638813330000|2021-12-06 17:55:30|10708|10693|10709.9|10694.9|10709.9|10694.9|10708|10693|0
1638813350000|2021-12-06 17:55:50|10709.5|10694.5|10709.5|10694.5|10709.5|10694.5|10709.5|10694.5|0
1638813360000|2021-12-06 17:56:00|10709.9|10694.9|10710|10695|10710|10695|10709.9|10694.9|0
1638813370000|2021-12-06 17:56:10|10710.4|10695.4|10710.5|10695.5|10710.5|10695.5|10710.4|10695.4|0
1638813380000|2021-12-06 17:56:20|10707|10692|10707.5|10692.5|10707.5|10692.5|10707|10692|1
1638813390000|2021-12-06 17:56:30|10708.1|10693.1|10708.1|10693.1|10708.1|10693.1|10708.1|10693.1|0
1638813400000|2021-12-06 17:56:40|10707.9|10692.9|10707.9|10692.9|10707.9|10692.9|10707.9|10692.9|0
1638813410000|2021-12-06 17:56:50|10708|10693|10700.5|10685.5|10708|10693|10700.5|10685.5|14
1638813420000|2021-12-06 17:57:00|10699.6|10684.6|10699.6|10684.6|10699.6|10684.6|10699.6|10684.6|0
1638813430000|2021-12-06 17:57:10|10699.5|10684.5|10696.5|10681.5|10699.5|10684.5|10696.5|10681.5|8
1638813440000|2021-12-06 17:57:20|10696.9|10681.9|10694.5|10679.5|10697|10682|10694.5|10679.5|5
1638813450000|2021-12-06 17:57:30|10692.7|10677.7|10690.5|10675.5|10692.7|10677.7|10690.5|10675.5|8
1638813460000|2021-12-06 17:57:40|10690.7|10675.7|10692.7|10677.7|10692.8|10677.8|10690.7|10675.7|2
1638813490000|2021-12-06 17:58:10|10691.8|10676.8|10691.8|10676.8|10691.8|10676.8|10691.8|10676.8|2
1638813500000|2021-12-06 17:58:20|10695.3|10680.3|10695.3|10680.3|10695.3|10680.3|10695.3|10680.3|2
1638813510000|2021-12-06 17:58:30|10694.8|10679.8|10694.8|10679.8|10694.8|10679.8|10694.8|10679.8|1
1638813530000|2021-12-06 17:58:50|10696.2|10681.2|10696.2|10681.2|10696.2|10681.2|10696.2|10681.2|0
1638813540000|2021-12-06 17:59:00|10696.4|10681.4|10702.7|10687.7|10702.7|10687.7|10696.4|10681.4|1
1638813550000|2021-12-06 17:59:10|10702.8|10687.8|10702.8|10687.8|10702.8|10687.8|10702.8|10687.8|0
1638813570000|2021-12-06 17:59:30|||||||||1
1638813580000|2021-12-06 17:59:40|10702.7|10687.7|10702.7|10687.7|10702.7|10687.7|10702.7|10687.7|0
1638813590000|2021-12-06 17:59:50|10699.7|10684.7|10697.7|10682.7|10699.7|10684.7|10697.7|10682.7|5
1638813610000|2021-12-06 18:00:10|10697.6|10682.6|10691.2|10676.2|10697.6|10682.6|10690.8|10675.8|1
1638813630000|2021-12-06 18:00:30|10691.5|10676.5|10691.5|10676.5|10691.5|10676.5|10691.5|10676.5|0
1638813640000|2021-12-06 18:00:40|10691.3|10676.3|10691.3|10676.3|10691.3|10676.3|10691.3|10676.3|0
1638813660000|2021-12-06 18:01:00|10691.5|10676.5|10690.5|10675.5|10691.5|10676.5|10690.5|10675.5|0
1638813680000|2021-12-06 18:01:20|10691.4|10676.4|10691.4|10676.4|10691.4|10676.4|10691.4|10676.4|1
1638813690000|2021-12-06 18:01:30|10692.2|10677.2|10694.2|10679.2|10694.2|10679.2|10692.2|10677.2|3
1638813700000|2021-12-06 18:01:40|10694.7|10679.7|10695.5|10680.5|10695.7|10680.7|10694.5|10679.5|0
1638813710000|2021-12-06 18:01:50|10695.7|10680.7|10698.7|10683.7|10698.7|10683.7|10695.7|10680.7|2
1638813720000|2021-12-06 18:02:00|10699.1|10684.1|10701.1|10686.1|10703.5|10688.5|10699.1|10684.1|9
1638813730000|2021-12-06 18:02:10|10701.2|10686.2|10701.2|10686.2|10701.2|10686.2|10701.2|10686.2|0
1638813740000|2021-12-06 18:02:20|10701.6|10686.6|10701.7|10686.7|10701.7|10686.7|10701.6|10686.6|0
1638813750000|2021-12-06 18:02:30|10703.2|10688.2|10705.3|10690.3|10705.3|10690.3|10703.2|10688.2|7
1638813760000|2021-12-06 18:02:40|10705.7|10690.7|10705.7|10690.7|10706.2|10691.2|10704.2|10689.2|3
1638813770000|2021-12-06 18:02:50|10705.2|10690.2|10702.8|10687.8|10705.2|10690.2|10702.4|10687.4|3
1638813780000|2021-12-06 18:03:00|10702.9|10687.9|10704.7|10689.7|10704.7|10689.7|10702.9|10687.9|0
1638813790000|2021-12-06 18:03:10|10708.2|10693.2|10708.7|10693.7|10708.7|10693.7|10708.2|10693.2|15
1638813800000|2021-12-06 18:03:20|10710.1|10695.1|10713.6|10698.6|10713.6|10698.6|10710.1|10695.1|3
1638813810000|2021-12-06 18:03:30|10713.7|10698.7|10713.7|10698.7|10713.7|10698.7|10713.7|10698.7|0
1638813840000|2021-12-06 18:04:00|10712.8|10697.8|10710.7|10695.7|10712.8|10697.8|10710.7|10695.7|2
1638813860000|2021-12-06 18:04:20|10709.6|10694.6|10707.7|10692.7|10709.6|10694.6|10707.7|10692.7|2
1638813870000|2021-12-06 18:04:30|10706.2|10691.2|10706.2|10691.2|10706.2|10691.2|10706.2|10691.2|0
1638813880000|2021-12-06 18:04:40|10704.7|10689.7|10703.8|10688.8|10704.7|10689.7|10701.5|10686.5|4
1638813900000|2021-12-06 18:05:00|10704.2|10689.2|10703|10688|10704.2|10689.2|10703|10688|0
1638813910000|2021-12-06 18:05:10|10702.7|10687.7|10704.2|10689.2|10704.2|10689.2|10702.7|10687.7|1
1638813920000|2021-12-06 18:05:20|10705.5|10690.5|10706.5|10691.5|10706.5|10691.5|10705.5|10690.5|1
1638813930000|2021-12-06 18:05:30|10710|10695|10710|10695|10710|10695|10710|10695|1
1638813940000|2021-12-06 18:05:40|10710.7|10695.7|10710.7|10695.7|10710.7|10695.7|10710.7|10695.7|0
1638813970000|2021-12-06 18:06:10|10710.6|10695.6|10710.6|10695.6|10710.6|10695.6|10710.6|10695.6|0
1638813980000|2021-12-06 18:06:20|10711|10696|10711.1|10696.1|10711.1|10696.1|10711|10696|0
1638813990000|2021-12-06 18:06:30|10711.2|10696.2|10711.2|10696.2|10711.2|10696.2|10711.2|10696.2|0
1638814070000|2021-12-06 18:07:50|10711.7|10696.7|10711.7|10696.7|10711.7|10696.7|10711.7|10696.7|1
1638814080000|2021-12-06 18:08:00|10712.1|10697.1|10710.2|10695.2|10712.2|10697.2|10710.2|10695.2|3
1638814090000|2021-12-06 18:08:10|10710.7|10695.7|10711.2|10696.2|10711.2|10696.2|10710.7|10695.7|0
1638814120000|2021-12-06 18:08:40|10711.7|10696.7|10712.7|10697.7|10712.7|10697.7|10711.7|10696.7|1
1638814140000|2021-12-06 18:09:00|10713.2|10698.2|10712.7|10697.7|10713.2|10698.2|10712.7|10697.7|1
1638814160000|2021-12-06 18:09:20|10710.7|10695.7|10708.6|10693.6|10711.2|10696.2|10708.6|10693.6|13
1638814170000|2021-12-06 18:09:30|10708.2|10693.2|10705.8|10690.8|10708.2|10693.2|10705.8|10690.8|0
1638814200000|2021-12-06 18:10:00|10706.2|10691.2|10706.2|10691.2|10706.2|10691.2|10706.2|10691.2|1
1638814210000|2021-12-06 18:10:10|10706.6|10691.6|10710.7|10695.7|10710.7|10695.7|10706.6|10691.6|2
1638814220000|2021-12-06 18:10:20|10711.2|10696.2|10711.2|10696.2|10711.2|10696.2|10711.2|10696.2|0
1638814250000|2021-12-06 18:10:50|10710.7|10695.7|10710.7|10695.7|10710.7|10695.7|10710.7|10695.7|0
1638814260000|2021-12-06 18:11:00|10710.2|10695.2|10709.8|10694.8|10710.3|10695.3|10705.4|10690.4|6
1638814270000|2021-12-06 18:11:10|10709.7|10694.7|10709.8|10694.8|10709.8|10694.8|10709.7|10694.7|1
1638814280000|2021-12-06 18:11:20|10709.3|10694.3|10709.3|10694.3|10709.3|10694.3|10709.3|10694.3|0
1638814310000|2021-12-06 18:11:50|10709.2|10694.2|10709.2|10694.2|10709.2|10694.2|10709.2|10694.2|1
1638814320000|2021-12-06 18:12:00|10709.8|10694.8|10709.8|10694.8|10709.8|10694.8|10709.8|10694.8|1
1638814330000|2021-12-06 18:12:10|10709.9|10694.9|10711.2|10696.2|10711.3|10696.3|10709.9|10694.9|4
1638814340000|2021-12-06 18:12:20|10711.6|10696.6|10711.6|10696.6|10711.6|10696.6|10711.6|10696.6|0
1638814350000|2021-12-06 18:12:30|10711.7|10696.7|10712.2|10697.2|10712.2|10697.2|10711.7|10696.7|3
1638814400000|2021-12-06 18:13:20|||||||||3
1638814420000|2021-12-06 18:13:40|10712.7|10697.7|10713.6|10698.6|10713.6|10698.6|10712.7|10697.7|1
1638814430000|2021-12-06 18:13:50|10713.7|10698.7|10714.6|10699.6|10716.5|10701.5|10713.7|10698.7|6
1638814470000|2021-12-06 18:14:30|10714.5|10699.5|10714.5|10699.5|10714.5|10699.5|10714.5|10699.5|1
1638814480000|2021-12-06 18:14:40|10714.6|10699.6|10715.5|10700.5|10715.5|10700.5|10714.6|10699.6|0
1638814500000|2021-12-06 18:15:00|10715.9|10700.9|10716.7|10701.7|10716.7|10701.7|10715.9|10700.9|3
1638814510000|2021-12-06 18:15:10|10716.6|10701.6|10713.6|10698.6|10716.6|10701.6|10713.6|10698.6|17
1638814520000|2021-12-06 18:15:20|10713.7|10698.7|10715.2|10700.2|10715.2|10700.2|10713.7|10698.7|5
1638814530000|2021-12-06 18:15:30|||||||||2
1638814540000|2021-12-06 18:15:40|10715.7|10700.7|10718.9|10703.9|10718.9|10703.9|10715.7|10700.7|6
1638814550000|2021-12-06 18:15:50|10719.3|10704.3|10719.3|10704.3|10719.3|10704.3|10719.3|10704.3|7
1638814560000|2021-12-06 18:16:00|10719.8|10704.8|10710.8|10695.8|10719.8|10704.8|10710.7|10695.7|3
1638814570000|2021-12-06 18:16:10|10710.6|10695.6|10711.3|10696.3|10711.3|10696.3|10710.6|10695.6|5
1638814580000|2021-12-06 18:16:20|10711.2|10696.2|10711.2|10696.2|10711.2|10696.2|10711.2|10696.2|4
1638814600000|2021-12-06 18:16:40|10711.3|10696.3|10711.3|10696.3|10711.3|10696.3|10711.3|10696.3|7
1638814610000|2021-12-06 18:16:50|||||||||8
1638814630000|2021-12-06 18:17:10|10711.2|10696.2|10711.2|10696.2|10711.2|10696.2|10711.2|10696.2|1
1638814640000|2021-12-06 18:17:20|10710.8|10695.8|10710.9|10695.9|10710.9|10695.9|10710.8|10695.8|5
1638814650000|2021-12-06 18:17:30|10710.8|10695.8|10710.8|10695.8|10710.8|10695.8|10710.8|10695.8|0
1638814670000|2021-12-06 18:17:50|10710.9|10695.9|10710.9|10695.9|10710.9|10695.9|10710.9|10695.9|1
1638814690000|2021-12-06 18:18:10|10710.4|10695.4|10708.4|10693.4|10710.4|10695.4|10708.4|10693.4|5
1638814700000|2021-12-06 18:18:20|10708.9|10693.9|10708.9|10693.9|10708.9|10693.9|10708.9|10693.9|2
1638814710000|2021-12-06 18:18:30|10708.8|10693.8|10708.8|10693.8|10708.8|10693.8|10708.8|10693.8|0
1638814730000|2021-12-06 18:18:50|10711.3|10696.3|10711.7|10696.7|10711.8|10696.8|10711.3|10696.3|8
1638814740000|2021-12-06 18:19:00|10711.8|10696.8|10712.2|10697.2|10712.2|10697.2|10711.8|10696.8|0
1638814750000|2021-12-06 18:19:10|10712.3|10697.3|10712.3|10697.3|10712.3|10697.3|10712.3|10697.3|0
1638814800000|2021-12-06 18:20:00|||||||||1
1638814810000|2021-12-06 18:20:10|10710.5|10695.5|10710.2|10695.2|10710.5|10695.5|10710.2|10695.2|2
1638814820000|2021-12-06 18:20:20|10710.7|10695.7|10710.7|10695.7|10710.7|10695.7|10710.7|10695.7|0
1638814840000|2021-12-06 18:20:40|10711.2|10696.2|10716.5|10701.5|10716.5|10701.5|10711.2|10696.2|12
1638814860000|2021-12-06 18:21:00|10716.7|10701.7|10717.2|10702.2|10717.2|10702.2|10716.7|10701.7|5
1638814870000|2021-12-06 18:21:10|10716.7|10701.7|10716.7|10701.7|10716.7|10701.7|10716.7|10701.7|2
1638814880000|2021-12-06 18:21:20|||||||||1
1638814910000|2021-12-06 18:21:50|10717.2|10702.2|10717.2|10702.2|10717.2|10702.2|10717.2|10702.2|2
1638814940000|2021-12-06 18:22:20|10718|10703|10718|10703|10718|10703|10718|10703|0
1638814950000|2021-12-06 18:22:30|10718.1|10703.1|10718.1|10703.1|10718.1|10703.1|10718.1|10703.1|0
1638814970000|2021-12-06 18:22:50|||||||||1
1638814980000|2021-12-06 18:23:00|||||||||1
1638815010000|2021-12-06 18:23:30|10714.6|10699.6|10714.4|10699.4|10714.8|10699.8|10714.3|10699.3|13
1638815020000|2021-12-06 18:23:40|10713.8|10698.8|10713.8|10698.8|10713.8|10698.8|10713.8|10698.8|0
1638815030000|2021-12-06 18:23:50|10713.4|10698.4|10713.6|10698.6|10713.6|10698.6|10713.2|10698.2|0
1638815060000|2021-12-06 18:24:20|10711.9|10696.9|10711.7|10696.7|10711.9|10696.9|10711.7|10696.7|3
1638815100000|2021-12-06 18:25:00|10711.5|10696.5|10711.5|10696.5|10711.5|10696.5|10711.5|10696.5|2
1638815110000|2021-12-06 18:25:10|10711.7|10696.7|10711.7|10696.7|10711.7|10696.7|10711.7|10696.7|1
1638815150000|2021-12-06 18:25:50|10712.2|10697.2|10712.2|10697.2|10712.2|10697.2|10712.2|10697.2|2
1638815190000|2021-12-06 18:26:30|||||||||2
1638815250000|2021-12-06 18:27:30|10712.1|10697.1|10712.1|10697.1|10712.1|10697.1|10712.1|10697.1|0
1638815260000|2021-12-06 18:27:40|10711.1|10696.1|10711.6|10696.6|10711.6|10696.6|10711.1|10696.1|1
1638815280000|2021-12-06 18:28:00|10711.8|10696.8|10712.6|10697.6|10712.6|10697.6|10711.8|10696.8|1
1638815290000|2021-12-06 18:28:10|10712.2|10697.2|10712.6|10697.6|10712.6|10697.6|10712.2|10697.2|1
1638815310000|2021-12-06 18:28:30|10712.4|10697.4|10712.4|10697.4|10712.4|10697.4|10712.4|10697.4|1
1638815320000|2021-12-06 18:28:40|10712.6|10697.6|10712.1|10697.1|10712.6|10697.6|10712.1|10697.1|0
1638815330000|2021-12-06 18:28:50|10710.7|10695.7|10711.6|10696.6|10711.6|10696.6|10710.7|10695.7|3
1638815340000|2021-12-06 18:29:00|10712.1|10697.1|10713|10698|10713|10698|10712.1|10697.1|0
1638815350000|2021-12-06 18:29:10|10713.1|10698.1|10717.1|10702.1|10717.6|10702.6|10713.1|10698.1|10
1638815360000|2021-12-06 18:29:20|10717.6|10702.6|10718.5|10703.5|10718.5|10703.5|10717.1|10702.1|2
1638815370000|2021-12-06 18:29:30|||||||||1
1638815390000|2021-12-06 18:29:50|10718.9|10703.9|10719|10704|10719|10704|10718.9|10703.9|1
1638815400000|2021-12-06 18:30:00|10719.4|10704.4|10719.5|10704.5|10719.5|10704.5|10719.4|10704.4|3
1638815410000|2021-12-06 18:30:10|10719.3|10704.3|10718|10703|10719.3|10704.3|10717.6|10702.6|1
1638815430000|2021-12-06 18:30:30|10718.1|10703.1|10718.5|10703.5|10718.5|10703.5|10718.1|10703.1|1
1638815440000|2021-12-06 18:30:40|10719.4|10704.4|10719.4|10704.4|10719.4|10704.4|10719.4|10704.4|0
1638815450000|2021-12-06 18:30:50|10719.5|10704.5|10721|10706|10722.1|10707.1|10719.5|10704.5|45
1638815460000|2021-12-06 18:31:00|10721.1|10706.1|10721.1|10706.1|10721.1|10706.1|10721.1|10706.1|3
1638815510000|2021-12-06 18:31:50|10720.9|10705.9|10718.9|10703.9|10720.9|10705.9|10718.8|10703.8|4
1638815520000|2021-12-06 18:32:00|10718.7|10703.7|10717.8|10702.8|10719.1|10704.1|10717.8|10702.8|2
1638815530000|2021-12-06 18:32:10|10717.7|10702.7|10713.8|10698.8|10717.7|10702.7|10712.9|10697.9|1
1638815540000|2021-12-06 18:32:20|10712.4|10697.4|10711.8|10696.8|10712.4|10697.4|10711.8|10696.8|1
1638815560000|2021-12-06 18:32:40|10711.9|10696.9|10707.5|10692.5|10711.9|10696.9|10707.5|10692.5|1
1638815570000|2021-12-06 18:32:50|10708.4|10693.4|10707.9|10692.9|10708.4|10693.4|10707.9|10692.9|0
1638815580000|2021-12-06 18:33:00|||||||||1
1638815600000|2021-12-06 18:33:20|10711.4|10696.4|10712.4|10697.4|10712.4|10697.4|10711.4|10696.4|10
1638815630000|2021-12-06 18:33:50|10713.3|10698.3|10713.3|10698.3|10713.3|10698.3|10713.3|10698.3|0
1638815640000|2021-12-06 18:34:00|10713.4|10698.4|10713.4|10698.4|10713.4|10698.4|10713.4|10698.4|1
1638815650000|2021-12-06 18:34:10|10711.4|10696.4|10708.5|10693.5|10711.4|10696.4|10708.5|10693.5|4
1638815660000|2021-12-06 18:34:20|10707.9|10692.9|10704.9|10689.9|10707.9|10692.9|10704.9|10689.9|1
1638815670000|2021-12-06 18:34:30|10705|10690|10704.1|10689.1|10705|10690|10704.1|10689.1|1
1638815690000|2021-12-06 18:34:50|10705.5|10690.5|10705.5|10690.5|10705.5|10690.5|10705.5|10690.5|2
1638815700000|2021-12-06 18:35:00|10705.1|10690.1|10704.9|10689.9|10705.1|10690.1|10704.9|10689.9|0
1638815750000|2021-12-06 18:35:50|||||||||1
1638815760000|2021-12-06 18:36:00|10704.8|10689.8|10703.5|10688.5|10704.8|10689.8|10703.5|10688.5|1
1638815780000|2021-12-06 18:36:20|10703.9|10688.9|10704.4|10689.4|10704.4|10689.4|10703.4|10688.4|6
1638815790000|2021-12-06 18:36:30|10705.1|10690.1|10705.6|10690.6|10705.6|10690.6|10705.1|10690.1|2
1638815810000|2021-12-06 18:36:50|10706|10691|10706|10691|10706|10691|10706|10691|1
1638815820000|2021-12-06 18:37:00|10705.9|10690.9|10705.9|10690.9|10705.9|10690.9|10705.9|10690.9|1
1638815830000|2021-12-06 18:37:10|10705.8|10690.8|10704.4|10689.4|10705.8|10690.8|10704|10689|4
1638815850000|2021-12-06 18:37:30|10704.6|10689.6|10706.1|10691.1|10706.1|10691.1|10704.5|10689.5|7
1638815860000|2021-12-06 18:37:40|10706|10691|10706|10691|10706|10691|10706|10691|0
1638815870000|2021-12-06 18:37:50|10706.9|10691.9|10707.5|10692.5|10707.5|10692.5|10706.9|10691.9|1
1638815880000|2021-12-06 18:38:00|10707.6|10692.6|10708.6|10693.6|10708.6|10693.6|10707.6|10692.6|1
1638815890000|2021-12-06 18:38:10|10708.5|10693.5|10708.5|10693.5|10708.5|10693.5|10708.5|10693.5|0
1638815920000|2021-12-06 18:38:40|10708.6|10693.6|10708.6|10693.6|10708.6|10693.6|10708.6|10693.6|0
1638815930000|2021-12-06 18:38:50|10709|10694|10709|10694|10709|10694|10709|10694|0
1638815940000|2021-12-06 18:39:00|10709.1|10694.1|10712.1|10697.1|10712.1|10697.1|10709.1|10694.1|4
1638815950000|2021-12-06 18:39:10|||||||||1
1638815990000|2021-12-06 18:39:50|10712.9|10697.9|10712.9|10697.9|10712.9|10697.9|10712.9|10697.9|0
1638816000000|2021-12-06 18:40:00|10713|10698|10713|10698|10713|10698|10713|10698|0
1638816010000|2021-12-06 18:40:10|10712.1|10697.1|10712|10697|10712.1|10697.1|10711.9|10696.9|5
1638816030000|2021-12-06 18:40:30|||||||||4
1638816050000|2021-12-06 18:40:50|10711.6|10696.6|10712.1|10697.1|10712.1|10697.1|10711.6|10696.6|2
1638816080000|2021-12-06 18:41:20|10715.3|10700.3|10716.6|10701.6|10716.6|10701.6|10714.6|10699.6|12
1638816090000|2021-12-06 18:41:30|10716.5|10701.5|10716.5|10701.5|10716.5|10701.5|10716.5|10701.5|0
1638816110000|2021-12-06 18:41:50|10717|10702|10717.1|10702.1|10717.1|10702.1|10717|10702|1
1638816170000|2021-12-06 18:42:50|10717.5|10702.5|10717.6|10702.6|10717.6|10702.6|10717.5|10702.5|0
1638816190000|2021-12-06 18:43:10|10714.1|10699.1|10714|10699|10714.1|10699.1|10714|10699|4
1638816200000|2021-12-06 18:43:20|10714.5|10699.5|10714.5|10699.5|10714.5|10699.5|10714.5|10699.5|3
1638816210000|2021-12-06 18:43:30|10714.9|10699.9|10714.9|10699.9|10714.9|10699.9|10714.9|10699.9|0
1638816220000|2021-12-06 18:43:40|10714.5|10699.5|10714.8|10699.8|10714.8|10699.8|10714.4|10699.4|0
1638816230000|2021-12-06 18:43:50|10715.8|10700.8|10715.8|10700.8|10715.8|10700.8|10715.8|10700.8|1
1638816240000|2021-12-06 18:44:00|10715.9|10700.9|10714|10699|10716.3|10701.3|10714|10699|5
1638816250000|2021-12-06 18:44:10|10714.1|10699.1|10714|10699|10714.1|10699.1|10713.6|10698.6|12
1638816260000|2021-12-06 18:44:20|||||||||2
1638816270000|2021-12-06 18:44:30|10714.1|10699.1|10714.1|10699.1|10714.1|10699.1|10714.1|10699.1|0
1638816290000|2021-12-06 18:44:50|10714.5|10699.5|10714|10699|10714.5|10699.5|10714|10699|2
1638816300000|2021-12-06 18:45:00|10714.1|10699.1|10713.3|10698.3|10714.1|10699.1|10710.6|10695.6|3
1638816310000|2021-12-06 18:45:10|10713.6|10698.6|10712|10697|10713.6|10698.6|10710.7|10695.7|4
1638816330000|2021-12-06 18:45:30|10712.1|10697.1|10712.1|10697.1|10712.1|10697.1|10712.1|10697.1|0
1638816340000|2021-12-06 18:45:40|10712|10697|10712|10697|10712|10697|10712|10697|0
1638816350000|2021-12-06 18:45:50|10711.9|10696.9|10711.9|10696.9|10711.9|10696.9|10711.9|10696.9|12
1638816360000|2021-12-06 18:46:00|10712|10697|10712|10697|10712|10697|10712|10697|0
1638816380000|2021-12-06 18:46:20|||||||||1
1638816410000|2021-12-06 18:46:50|10712.9|10697.9|10712.9|10697.9|10712.9|10697.9|10712.9|10697.9|0
1638816420000|2021-12-06 18:47:00|10713|10698|10713|10698|10713|10698|10713|10698|0
1638816440000|2021-12-06 18:47:20|10709.2|10694.2|10708.3|10693.3|10709.2|10694.2|10708.2|10693.2|5
1638816450000|2021-12-06 18:47:30|10708.2|10693.2|10708.2|10693.2|10708.2|10693.2|10708.2|10693.2|0
1638816460000|2021-12-06 18:47:40|||||||||2
1638816470000|2021-12-06 18:47:50|10708.7|10693.7|10708.7|10693.7|10708.7|10693.7|10708.7|10693.7|2
1638816480000|2021-12-06 18:48:00|10709.1|10694.1|10709.2|10694.2|10709.2|10694.2|10709.1|10694.1|6
1638816500000|2021-12-06 18:48:20|10710.9|10695.9|10710.9|10695.9|10710.9|10695.9|10710.9|10695.9|4
1638816510000|2021-12-06 18:48:30|10710.8|10695.8|10710.8|10695.8|10710.8|10695.8|10710.8|10695.8|0
1638816530000|2021-12-06 18:48:50|10711.8|10696.8|10714.2|10699.2|10714.2|10699.2|10711.8|10696.8|3
1638816540000|2021-12-06 18:49:00|10714.7|10699.7|10714.7|10699.7|10714.7|10699.7|10714.7|10699.7|2
1638816550000|2021-12-06 18:49:10|||||||||2
1638816570000|2021-12-06 18:49:30|10711.7|10696.7|10711.8|10696.8|10711.8|10696.8|10711.7|10696.7|5
1638816580000|2021-12-06 18:49:40|10711.3|10696.3|10711.2|10696.2|10711.3|10696.3|10711.2|10696.2|0
1638816590000|2021-12-06 18:49:50|10711.8|10696.8|10711.8|10696.8|10711.8|10696.8|10711.8|10696.8|2
1638816600000|2021-12-06 18:50:00|10711.9|10696.9|10711.9|10696.9|10711.9|10696.9|10711.9|10696.9|2
1638816620000|2021-12-06 18:50:20|10711.5|10696.5|10707.3|10692.3|10711.5|10696.5|10707.3|10692.3|4
1638816630000|2021-12-06 18:50:30|10710.3|10695.3|10711|10696|10711|10696|10710.3|10695.3|4
1638816640000|2021-12-06 18:50:40|10711.5|10696.5|10711.5|10696.5|10711.5|10696.5|10711.5|10696.5|11
1638816650000|2021-12-06 18:50:50|||||||||1
1638816670000|2021-12-06 18:51:10|10711.4|10696.4|10711.4|10696.4|10711.4|10696.4|10711.4|10696.4|0
1638816680000|2021-12-06 18:51:20|10711.5|10696.5|10711.4|10696.4|10711.5|10696.5|10711.4|10696.4|8
1638816710000|2021-12-06 18:51:50|10711|10696|10707.5|10692.5|10711|10696|10706|10691|10
1638816720000|2021-12-06 18:52:00|10708.4|10693.4|10708.4|10693.4|10708.4|10693.4|10708.4|10693.4|0
1638816730000|2021-12-06 18:52:10|10708.5|10693.5|10708.5|10693.5|10708.5|10693.5|10708.5|10693.5|8
1638816750000|2021-12-06 18:52:30|||||||||3
1638816770000|2021-12-06 18:52:50|10709|10694|10709|10694|10709|10694|10709|10694|2
1638816780000|2021-12-06 18:53:00|10708.8|10693.8|10704.5|10689.5|10708.8|10693.8|10704.5|10689.5|3
1638816800000|2021-12-06 18:53:20|10704.4|10689.4|10705|10690|10705|10690|10704|10689|8
1638816820000|2021-12-06 18:53:40|10704.5|10689.5|10704.5|10689.5|10704.5|10689.5|10704.5|10689.5|3
1638816830000|2021-12-06 18:53:50|10704|10689|10704|10689|10704|10689|10704|10689|2
1638816860000|2021-12-06 18:54:20|10703.9|10688.9|10703.5|10688.5|10704|10689|10703.5|10688.5|12
1638816870000|2021-12-06 18:54:30|10703|10688|10701|10686|10703|10688|10701|10686|5
1638816880000|2021-12-06 18:54:40|10700.5|10685.5|10700.1|10685.1|10700.5|10685.5|10700.1|10685.1|0
1638816890000|2021-12-06 18:54:50|10700|10685|10700|10685|10700.5|10685.5|10700|10685|5
1638816900000|2021-12-06 18:55:00|10700.5|10685.5|10700|10685|10700.5|10685.5|10700|10685|3
1638816910000|2021-12-06 18:55:10|10699.5|10684.5|10699.5|10684.5|10699.5|10684.5|10699.5|10684.5|4
1638816930000|2021-12-06 18:55:30|10699|10684|10699|10684|10699|10684|10699|10684|3
1638816950000|2021-12-06 18:55:50|10699.2|10684.2|10700.5|10685.5|10700.5|10685.5|10699.2|10684.2|4
1638816960000|2021-12-06 18:56:00|10700|10685|10700|10685|10700|10685|10700|10685|14
1638816970000|2021-12-06 18:56:10|||||||||1
1638816980000|2021-12-06 18:56:20|10700.7|10685.7|10702.5|10687.5|10703|10688|10700|10685|7
1638816990000|2021-12-06 18:56:30|10703.4|10688.4|10704.5|10689.5|10704.5|10689.5|10703.4|10688.4|2
1638817000000|2021-12-06 18:56:40|10704|10689|10706|10691|10706|10691|10704|10689|3
1638817010000|2021-12-06 18:56:50|10706.9|10691.9|10706.9|10691.9|10706.9|10691.9|10706.9|10691.9|0
1638817020000|2021-12-06 18:57:00|10707|10692|10707|10692|10707.3|10692.3|10706.9|10691.9|2
1638817030000|2021-12-06 18:57:10|||||||||7
1638817050000|2021-12-06 18:57:30|10707.9|10692.9|10706.9|10691.9|10707.9|10692.9|10706.9|10691.9|7
1638817070000|2021-12-06 18:57:50|10707.3|10692.3|10703.5|10688.5|10707.4|10692.4|10703.5|10688.5|5
1638817080000|2021-12-06 18:58:00|10702|10687|10702|10687|10702|10687|10701|10686|1
1638817090000|2021-12-06 18:58:10|||||||||1
1638817100000|2021-12-06 18:58:20|10701.7|10686.7|10701|10686|10701.7|10686.7|10701|10686|4
1638817110000|2021-12-06 18:58:30|10697.2|10682.2|10696.3|10681.3|10697.2|10682.2|10696.3|10681.3|6
1638817120000|2021-12-06 18:58:40|10695.7|10680.7|10695.3|10680.3|10695.7|10680.7|10695.3|10680.3|1
1638817130000|2021-12-06 18:58:50|10696.2|10681.2|10696.2|10681.2|10696.6|10681.6|10696.2|10681.2|2
1638817140000|2021-12-06 18:59:00|||||||||1
1638817150000|2021-12-06 18:59:10|10696.1|10681.1|10696|10681|10696.1|10681.1|10696|10681|11
1638817160000|2021-12-06 18:59:20|10696.1|10681.1|10696.1|10681.1|10696.1|10681.1|10696.1|10681.1|1
1638817170000|2021-12-06 18:59:30|10696|10681|10696|10681|10696|10681|10696|10681|5
1638817180000|2021-12-06 18:59:40|10693.5|10678.5|10693.1|10678.1|10693.5|10678.5|10693.1|10678.1|19
1638817190000|2021-12-06 18:59:50|10693.5|10678.5|10693.1|10678.1|10693.5|10678.5|10693.1|10678.1|1
1638817200000|2021-12-06 19:00:00|||||||||3
1638817210000|2021-12-06 19:00:10|10693.5|10678.5|10690.5|10675.5|10693.5|10678.5|10690.5|10675.5|12
1638817220000|2021-12-06 19:00:20|||||||||4
1638817230000|2021-12-06 19:00:30|||||||||2
1638817240000|2021-12-06 19:00:40|10690.4|10675.4|10685.7|10670.7|10690.4|10675.4|10685.7|10670.7|6
1638817250000|2021-12-06 19:00:50|10686|10671|10682|10667|10686.1|10671.1|10677|10662|6
1638817260000|2021-12-06 19:01:00|10682.7|10667.7|10684.7|10669.7|10684.8|10669.8|10682.7|10667.7|4
1638817270000|2021-12-06 19:01:10|10686|10671|10686|10671|10686.2|10671.2|10686|10671|2
1638817280000|2021-12-06 19:01:20|10686.1|10671.1|10683.6|10668.6|10686.1|10671.1|10683.6|10668.6|5
1638817290000|2021-12-06 19:01:30|10683.5|10668.5|10683.6|10668.6|10683.6|10668.6|10683.5|10668.5|15
1638817300000|2021-12-06 19:01:40|||||||||22
1638817310000|2021-12-06 19:01:50|10683.7|10668.7|10681.9|10666.9|10683.7|10668.7|10681.2|10666.2|10
1638817320000|2021-12-06 19:02:00|10682.2|10667.2|10675.9|10660.9|10682.2|10667.2|10675.9|10660.9|5
1638817330000|2021-12-06 19:02:10|10675.8|10660.8|10677.2|10662.2|10677.2|10662.2|10675.7|10660.7|6
1638817340000|2021-12-06 19:02:20|10677.6|10662.6|10677.2|10662.2|10677.6|10662.6|10677.2|10662.2|10
1638817350000|2021-12-06 19:02:30|10680.8|10665.8|10681.2|10666.2|10681.2|10666.2|10680.8|10665.8|37
1638817360000|2021-12-06 19:02:40|10680.8|10665.8|10681.7|10666.7|10681.7|10666.7|10679.7|10664.7|1
1638817370000|2021-12-06 19:02:50|10682.5|10667.5|10684|10669|10684|10669|10682.5|10667.5|0
1638817380000|2021-12-06 19:03:00|10684.1|10669.1|10684.2|10669.2|10684.2|10669.2|10684.1|10669.1|30
1638817390000|2021-12-06 19:03:10|10683.7|10668.7|10683.7|10668.7|10683.7|10668.7|10683.7|10668.7|0
1638817400000|2021-12-06 19:03:20|10684.6|10669.6|10684.5|10669.5|10684.6|10669.6|10684.5|10669.5|7
1638817410000|2021-12-06 19:03:30|10684.6|10669.6|10685.5|10670.5|10685.5|10670.5|10684.5|10669.5|3
1638817420000|2021-12-06 19:03:40|10687.2|10672.2|10694.7|10679.7|10694.7|10679.7|10687.2|10672.2|27
1638817430000|2021-12-06 19:03:50|10695.6|10680.6|10695.6|10680.6|10695.6|10680.6|10695.6|10680.6|0
1638817440000|2021-12-06 19:04:00|10695.7|10680.7|10695.8|10680.8|10695.8|10680.8|10695.7|10680.7|1
1638817450000|2021-12-06 19:04:10|10695.7|10680.7|10695.7|10680.7|10695.7|10680.7|10695.7|10680.7|0
1638817470000|2021-12-06 19:04:30|10695.6|10680.6|10692.7|10677.7|10695.6|10680.6|10692.7|10677.7|9
1638817480000|2021-12-06 19:04:40|10692.6|10677.6|10691.7|10676.7|10692.6|10677.6|10691.7|10676.7|2
1638817490000|2021-12-06 19:04:50|10692.7|10677.7|10692.7|10677.7|10692.7|10677.7|10692.7|10677.7|0
1638817500000|2021-12-06 19:05:00|10692.8|10677.8|10692.8|10677.8|10692.8|10677.8|10692.8|10677.8|0
1638817510000|2021-12-06 19:05:10|10692.9|10677.9|10694.7|10679.7|10695.2|10680.2|10692.9|10677.9|16
1638817520000|2021-12-06 19:05:20|||||||||5
1638817530000|2021-12-06 19:05:30|10695.6|10680.6|10696|10681|10696|10681|10695.6|10680.6|3
1638817550000|2021-12-06 19:05:50|10696.1|10681.1|10696.5|10681.5|10696.5|10681.5|10696.1|10681.1|1
1638817560000|2021-12-06 19:06:00|10697|10682|10697|10682|10697|10682|10697|10682|1
1638817570000|2021-12-06 19:06:10|10697.1|10682.1|10696.6|10681.6|10697.1|10682.1|10696.6|10681.6|13
1638817580000|2021-12-06 19:06:20|10694.5|10679.5|10691.2|10676.2|10694.5|10679.5|10691.2|10676.2|4
1638817590000|2021-12-06 19:06:30|10690.7|10675.7|10691.2|10676.2|10691.2|10676.2|10690.7|10675.7|0
1638817600000|2021-12-06 19:06:40|10691.7|10676.7|10691.2|10676.2|10691.7|10676.7|10691.2|10676.2|3
1638817610000|2021-12-06 19:06:50|10691.9|10676.9|10692.5|10677.5|10692.5|10677.5|10691.9|10676.9|1
1638817620000|2021-12-06 19:07:00|10692.6|10677.6|10693.5|10678.5|10693.5|10678.5|10692.6|10677.6|4
1638817630000|2021-12-06 19:07:10|10694.3|10679.3|10694.5|10679.5|10694.5|10679.5|10694.3|10679.3|26
1638817640000|2021-12-06 19:07:20|10694.9|10679.9|10695.7|10680.7|10695.7|10680.7|10694.9|10679.9|6
1638817650000|2021-12-06 19:07:30|10695.6|10680.6|10695.6|10680.6|10695.6|10680.6|10695.6|10680.6|0
1638817660000|2021-12-06 19:07:40|||||||||2
1638817670000|2021-12-06 19:07:50|10696.9|10681.9|10697.2|10682.2|10697.6|10682.6|10696.9|10681.9|3
1638817680000|2021-12-06 19:08:00|10697.6|10682.6|10698.2|10683.2|10698.2|10683.2|10697.6|10682.6|3
1638817690000|2021-12-06 19:08:10|||||||||11
1638817710000|2021-12-06 19:08:30|10698.3|10683.3|10698.3|10683.3|10698.3|10683.3|10698.3|10683.3|1
1638817720000|2021-12-06 19:08:40|10697.7|10682.7|10697.7|10682.7|10697.7|10682.7|10697.7|10682.7|5
1638817730000|2021-12-06 19:08:50|||||||||2
1638817740000|2021-12-06 19:09:00|10697.8|10682.8|10694.3|10679.3|10698.2|10683.2|10694.3|10679.3|13
1638817750000|2021-12-06 19:09:10|10695.6|10680.6|10697.1|10682.1|10697.7|10682.7|10694.7|10679.7|11
1638817760000|2021-12-06 19:09:20|10696.7|10681.7|10696.6|10681.6|10696.7|10681.7|10696.6|10681.6|1
1638817770000|2021-12-06 19:09:30|10697.1|10682.1|10697.1|10682.1|10697.1|10682.1|10697.1|10682.1|2
1638817780000|2021-12-06 19:09:40|||||||||3
1638817790000|2021-12-06 19:09:50|10697.6|10682.6|10697.6|10682.6|10697.6|10682.6|10697.6|10682.6|0
1638817800000|2021-12-06 19:10:00|10697.5|10682.5|10697.2|10682.2|10697.6|10682.6|10697.2|10682.2|11
1638817810000|2021-12-06 19:10:10|10697.6|10682.6|10697.6|10682.6|10697.6|10682.6|10697.6|10682.6|6
1638817820000|2021-12-06 19:10:20|||||||||4
1638817830000|2021-12-06 19:10:30|||||||||1
1638817840000|2021-12-06 19:10:40|||||||||2
1638817850000|2021-12-06 19:10:50|10698|10683|10698.1|10683.1|10698.1|10683.1|10698|10683|1
1638817860000|2021-12-06 19:11:00|10698.2|10683.2|10698.2|10683.2|10698.2|10683.2|10698.2|10683.2|10
1638817870000|2021-12-06 19:11:10|||||||||4
1638817890000|2021-12-06 19:11:30|||||||||5
1638817900000|2021-12-06 19:11:40|||||||||1
1638817910000|2021-12-06 19:11:50|10698.1|10683.1|10697.7|10682.7|10698.1|10683.1|10697.7|10682.7|12
1638817920000|2021-12-06 19:12:00|10696.7|10681.7|10697.1|10682.1|10697.1|10682.1|10696.2|10681.2|10
1638817930000|2021-12-06 19:12:10|10696.6|10681.6|10692.1|10677.1|10697.1|10682.1|10692.1|10677.1|9
1638817940000|2021-12-06 19:12:20|10687.4|10672.4|10685.6|10670.6|10687.4|10672.4|10685.2|10670.2|27
1638817950000|2021-12-06 19:12:30|10685.5|10670.5|10680.5|10665.5|10685.5|10670.5|10680.1|10665.1|13
1638817960000|2021-12-06 19:12:40|10680.4|10665.4|10668.4|10653.4|10680.4|10665.4|10666.7|10651.7|18
1638817970000|2021-12-06 19:12:50|10668.2|10653.2|10668.8|10653.8|10668.8|10653.8|10667.1|10652.1|3
1638817980000|2021-12-06 19:13:00|10669.1|10654.1|10663.7|10648.7|10669.2|10654.2|10663.7|10648.7|35
1638817990000|2021-12-06 19:13:10|10663.5|10648.5|10654.9|10639.9|10663.5|10648.5|10654.9|10639.9|30
1638818000000|2021-12-06 19:13:20|10655|10640|10657.5|10642.5|10657.5|10642.5|10655|10640|28
1638818010000|2021-12-06 19:13:30|10657.6|10642.6|10677.3|10662.3|10678.2|10663.2|10657.6|10642.6|17
1638818020000|2021-12-06 19:13:40|10676.9|10661.9|10680.2|10665.2|10687.7|10672.7|10676.9|10661.9|19
1638818030000|2021-12-06 19:13:50|10680.3|10665.3|10692.3|10677.3|10692.3|10677.3|10680.2|10665.2|22
1638818040000|2021-12-06 19:14:00|10691.9|10676.9|10695.5|10680.5|10695.7|10680.7|10690.7|10675.7|96
1638818050000|2021-12-06 19:14:10|10696.8|10681.8|10685.4|10670.4|10697|10682|10682.1|10667.1|88
1638818060000|2021-12-06 19:14:20|10684.9|10669.9|10689.6|10674.6|10693.9|10678.9|10684.9|10669.9|90
1638818070000|2021-12-06 19:14:30|10689.5|10674.5|10686.7|10671.7|10693.6|10678.6|10686.7|10671.7|68
1638818080000|2021-12-06 19:14:40|10686.6|10671.6|10685.6|10670.6|10687.2|10672.2|10685.1|10670.1|64
1638818090000|2021-12-06 19:14:50|10685.7|10670.7|10688.2|10673.2|10691.8|10676.8|10685.7|10670.7|82
1638818100000|2021-12-06 19:15:00|10688.7|10673.7|10690.7|10675.7|10690.7|10675.7|10687.6|10672.6|21
1638818110000|2021-12-06 19:15:10|10690.9|10675.9|10691.4|10676.4|10692.4|10677.4|10690.9|10675.9|7
1638818120000|2021-12-06 19:15:20|10690.1|10675.1|10690.1|10675.1|10690.1|10675.1|10690.1|10675.1|2
1638818130000|2021-12-06 19:15:30|10690|10675|10691.8|10676.8|10692.4|10677.4|10690|10675|9
1638818140000|2021-12-06 19:15:40|10691.5|10676.5|10691.5|10676.5|10691.5|10676.5|10690.9|10675.9|0
1638818150000|2021-12-06 19:15:50|10690.9|10675.9|10691.4|10676.4|10691.9|10676.9|10690.1|10675.1|8
1638818160000|2021-12-06 19:16:00|10690.2|10675.2|10691.4|10676.4|10691.4|10676.4|10690.1|10675.1|5
1638818170000|2021-12-06 19:16:10|||||||||3
1638818180000|2021-12-06 19:16:20|10690.5|10675.5|10690.1|10675.1|10690.5|10675.5|10690.1|10675.1|0
1638818200000|2021-12-06 19:16:40|10691.8|10676.8|10691.9|10676.9|10691.9|10676.9|10691.1|10676.1|6
1638818210000|2021-12-06 19:16:50|10691.1|10676.1|10691.1|10676.1|10691.1|10676.1|10691.1|10676.1|0
1638818220000|2021-12-06 19:17:00|10691.9|10676.9|10691.9|10676.9|10691.9|10676.9|10691.9|10676.9|9
1638818230000|2021-12-06 19:17:10|10691.1|10676.1|10690.2|10675.2|10691.1|10676.1|10690.2|10675.2|1
1638818250000|2021-12-06 19:17:30|||||||||9
1638818270000|2021-12-06 19:17:50|10691.5|10676.5|10691.5|10676.5|10691.5|10676.5|10691.5|10676.5|4
1638818280000|2021-12-06 19:18:00|10691.9|10676.9|10691.9|10676.9|10691.9|10676.9|10691.1|10676.1|5
1638818300000|2021-12-06 19:18:20|10691.5|10676.5|10691.1|10676.1|10691.5|10676.5|10691.1|10676.1|0
1638818320000|2021-12-06 19:18:40|10691|10676|10691|10676|10691|10676|10691|10676|0
1638818330000|2021-12-06 19:18:50|10691.1|10676.1|10691.1|10676.1|10691.1|10676.1|10691.1|10676.1|1
1638818340000|2021-12-06 19:19:00|10691|10676|10692.4|10677.4|10692.4|10677.4|10691|10676|5
1638818350000|2021-12-06 19:19:10|10691.9|10676.9|10691.1|10676.1|10691.9|10676.9|10691.1|10676.1|2
1638818370000|2021-12-06 19:19:30|10691|10676|10689.9|10674.9|10691|10676|10688.6|10673.6|5
1638818380000|2021-12-06 19:19:40|10689.5|10674.5|10689.8|10674.8|10690.1|10675.1|10689.5|10674.5|1
1638818390000|2021-12-06 19:19:50|10689.3|10674.3|10682.1|10667.1|10692.5|10674.3|10682.1|10667.1|2
1638818400000|2021-12-06 19:20:00|10682.2|10667.2|10682.2|10667.2|10682.2|10667.2|10682.2|10667.2|0
1638842400000|2021-12-07 02:00:00|10689.2|10674.2|10690.7|10653.2|10691.2|10674.2|10669.5|10649.3|24
1638842410000|2021-12-07 02:00:10|10689.1|10651.6|10688.3|10650.8|10689.1|10651.6|10688.3|10650.8|0
1638842420000|2021-12-07 02:00:20|10688.8|10651.3|10685.5|10670.5|10691.3|10670.5|10685.5|10651.3|2
1638842430000|2021-12-07 02:00:30|10685.7|10670.7|10687.5|10672.5|10687.5|10672.5|10685.7|10670.7|2
1638842440000|2021-12-07 02:00:40|10692.1|10654.6|10692.2|10654.7|10692.2|10654.7|10691.7|10654.2|1
1638842450000|2021-12-07 02:00:50|10684.8|10669.8|10692.2|10654.7|10692.9|10669.8|10684.8|10654.7|1
1638842460000|2021-12-07 02:01:00|10685.5|10660.5|10685.4|10660.4|10685.5|10660.5|10685|10660|0
1638842470000|2021-12-07 02:01:10|10685.5|10660.5|10680.4|10665.4|10685.5|10666.2|10680.4|10659.6|0
1638842480000|2021-12-07 02:01:20|10679.5|10664.5|10679.4|10664.4|10681.9|10664.5|10676|10656.5|1
1638842490000|2021-12-07 02:01:30|10679|10664|10679.4|10664.4|10679.4|10664.4|10679|10664|0
1638842500000|2021-12-07 02:01:40|10678|10663|10678.4|10663.4|10678.4|10663.4|10677.9|10662.9|2
1638842510000|2021-12-07 02:01:50|10677.9|10662.9|10677.9|10662.9|10677.9|10662.9|10677.9|10662.9|0
1638842530000|2021-12-07 02:02:10|10678.1|10663.1|10679.4|10664.4|10679.4|10664.4|10678.1|10663.1|1
1638842540000|2021-12-07 02:02:20|10678.5|10663.5|10678.5|10663.5|10678.5|10663.5|10678.5|10663.5|1
1638842550000|2021-12-07 02:02:30|10679.3|10664.3|10679|10664|10679.5|10664.5|10679|10664|0
1638842570000|2021-12-07 02:02:50|10679.5|10664.5|10675.7|10660.7|10681|10666|10675.7|10660.7|1
1638842590000|2021-12-07 02:03:10|10675.3|10660.3|10676.7|10661.7|10676.7|10661.7|10675.3|10660.3|0
1638842610000|2021-12-07 02:03:30|10676.9|10661.9|10676.9|10661.9|10676.9|10661.9|10676.9|10661.9|0
1638842620000|2021-12-07 02:03:40|10677.3|10662.3|10677.4|10662.4|10677.4|10662.4|10677.3|10662.3|0
1638842630000|2021-12-07 02:03:50|10677.7|10662.7|10681.4|10666.4|10681.4|10666.4|10677.7|10662.7|1
1638842640000|2021-12-07 02:04:00|10681.6|10666.6|10682.9|10667.9|10682.9|10667.9|10681.6|10666.6|1
1638842650000|2021-12-07 02:04:10|10685.4|10670.4|10685.4|10670.4|10685.4|10670.4|10685.4|10670.4|1
1638842660000|2021-12-07 02:04:20|10684.5|10669.5|10684.4|10669.4|10684.5|10669.5|10684.4|10669.4|0
1638842670000|2021-12-07 02:04:30|10684.9|10669.9|10684.9|10669.9|10684.9|10669.9|10684.5|10669.5|1
1638842680000|2021-12-07 02:04:40|10693|10668|10693|10668|10693|10668|10693|10668|1
1638842690000|2021-12-07 02:04:50|10687.4|10672.4|10687.4|10672.4|10687.4|10672.4|10687.4|10672.4|0
1638842700000|2021-12-07 02:05:00|10687.5|10672.5|10690.4|10675.4|10694.4|10679.4|10687.5|10672.5|1
1638842710000|2021-12-07 02:05:10|10693.4|10678.4|10686.4|10671.4|10693.4|10678.4|10686.4|10671.4|3
1638842720000|2021-12-07 02:05:20|10686.8|10671.8|10684.9|10669.9|10687|10672|10684.9|10669.9|0
1638842730000|2021-12-07 02:05:30|10685.4|10670.4|10686.5|10671.5|10687.5|10672.5|10685.4|10670.4|0
1638842740000|2021-12-07 02:05:40|10684.4|10669.4|10683.4|10668.4|10684.4|10669.4|10683.4|10668.4|0
1638842780000|2021-12-07 02:06:20|10683.2|10668.2|10681.9|10666.9|10683.2|10668.2|10681.9|10666.9|1
1638842830000|2021-12-07 02:07:10|10673.2|10658.2|10673.2|10658.2|10673.2|10658.2|10673.2|10658.2|3
1638842850000|2021-12-07 02:07:30|10673|10658|10669.9|10654.9|10673|10658|10669.9|10654.9|1
1638842920000|2021-12-07 02:08:40|||||||||1
1638842950000|2021-12-07 02:09:10|10670.4|10655.4|10670.4|10655.4|10670.4|10655.4|10670.4|10655.4|0
1638842970000|2021-12-07 02:09:30|10669.4|10654.4|10669.4|10654.4|10669.4|10654.4|10669.4|10654.4|0
1638843070000|2021-12-07 02:11:10|10662.2|10647.2|10660.9|10645.9|10662.2|10647.2|10660.9|10645.9|3
1638843090000|2021-12-07 02:11:30|||||||||1
1638843100000|2021-12-07 02:11:40|10659.2|10644.2|10658.4|10643.4|10659.2|10644.2|10658.4|10643.4|4
1638843170000|2021-12-07 02:12:50|10655.9|10640.9|10655.9|10640.9|10655.9|10640.9|10655.9|10640.9|2
1638843190000|2021-12-07 02:13:10|10656.4|10641.4|10656.4|10641.4|10656.4|10641.4|10656.4|10641.4|0
1638843210000|2021-12-07 02:13:30|10655.5|10640.5|10655.5|10640.5|10655.5|10640.5|10655.5|10640.5|2
1638843220000|2021-12-07 02:13:40|10655.4|10640.4|10655.9|10640.9|10655.9|10640.9|10655.4|10640.4|0
1638843290000|2021-12-07 02:14:50|10663.6|10648.6|10663.7|10638.7|10664.6|10649.6|10658.5|10638.7|11
1638843300000|2021-12-07 02:15:00|10658.2|10643.2|10658.2|10643.2|10658.2|10643.2|10657.7|10642.7|0
1638843310000|2021-12-07 02:15:10|10658.3|10643.3|10658.3|10643.3|10658.3|10643.3|10658.3|10643.3|0
1638843320000|2021-12-07 02:15:20|10657.9|10642.9|10657.8|10642.8|10658.3|10643.3|10657.8|10642.8|0
1638843330000|2021-12-07 02:15:30|10658.2|10643.2|10658.2|10643.2|10658.2|10643.2|10658.2|10643.2|0
1638843360000|2021-12-07 02:16:00|10657.8|10642.8|10657.7|10642.7|10657.8|10642.8|10657.7|10642.7|0
1638843370000|2021-12-07 02:16:10|10661.1|10646.1|10658.2|10643.2|10663.7|10648.7|10658.2|10643.2|1
1638843380000|2021-12-07 02:16:20|10657.3|10642.3|10656.8|10641.8|10657.3|10642.3|10656.4|10641.4|2
1638843430000|2021-12-07 02:17:10|10656.3|10641.3|10656.3|10641.3|10656.3|10641.3|10656.3|10641.3|0
1638843450000|2021-12-07 02:17:30|10658.9|10643.9|10658.9|10643.9|10659.4|10644.4|10658.9|10643.9|0
1638843460000|2021-12-07 02:17:40|10655.9|10640.9|10655.9|10640.9|10655.9|10640.9|10655.9|10640.9|1
1638843470000|2021-12-07 02:17:50|10656.3|10641.3|10655.9|10640.9|10656.3|10641.3|10655.9|10640.9|0
1638843520000|2021-12-07 02:18:40|10659.3|10644.3|10660.3|10645.3|10660.3|10645.3|10659.3|10644.3|0
1638843530000|2021-12-07 02:18:50|10659.6|10644.6|10656.2|10641.2|10659.6|10644.6|10656.2|10641.2|1
1638843550000|2021-12-07 02:19:10|10656.3|10641.3|10656.3|10641.3|10656.3|10641.3|10656.3|10641.3|0
1638843600000|2021-12-07 02:20:00|10658.4|10643.4|10656.3|10641.3|10660.8|10645.8|10656.3|10641.3|1
1638843610000|2021-12-07 02:20:10|10656.4|10641.4|10656.4|10641.4|10656.4|10641.4|10656.4|10641.4|0
1638843670000|2021-12-07 02:21:10|10656.9|10641.9|10661.9|10646.9|10661.9|10646.9|10656.9|10641.9|0
1638843690000|2021-12-07 02:21:30|10656.8|10641.8|10656.8|10641.8|10656.8|10641.8|10656.8|10641.8|1
1638843700000|2021-12-07 02:21:40|10656.9|10641.9|10656.9|10641.9|10656.9|10641.9|10656.9|10641.9|0
1638843750000|2021-12-07 02:22:30|10659.9|10644.9|10655.9|10640.9|10661.4|10646.4|10655.9|10640.9|1
1638843780000|2021-12-07 02:23:00|10656.4|10641.4|10656|10641|10656.4|10641.4|10656|10641|1
1638843790000|2021-12-07 02:23:10|10655.9|10640.9|10655.9|10640.9|10655.9|10640.9|10655.9|10640.9|0
1638843800000|2021-12-07 02:23:20|10656.4|10641.4|10655.9|10640.9|10656.4|10641.4|10655.9|10640.9|0
1638843820000|2021-12-07 02:23:40|10658.4|10643.4|10658.4|10643.4|10658.9|10643.9|10658.4|10643.4|0
1638843840000|2021-12-07 02:24:00|10655.8|10640.8|10655.3|10640.3|10655.8|10640.8|10655.3|10640.3|2
1638843850000|2021-12-07 02:24:10|10655.4|10640.4|10655.4|10640.4|10655.4|10640.4|10655.4|10640.4|0
1638843860000|2021-12-07 02:24:20|10656.7|10641.7|10656.7|10641.7|10656.7|10641.7|10656.7|10641.7|0
1638843870000|2021-12-07 02:24:30|10656.9|10641.9|10656.9|10641.9|10656.9|10641.9|10656.9|10641.9|0
1638843900000|2021-12-07 02:25:00|10657.4|10642.4|10657.9|10642.9|10657.9|10642.9|10657.4|10642.4|0
1638843910000|2021-12-07 02:25:10|10657.6|10642.6|10656.3|10641.3|10657.6|10642.6|10656.3|10641.3|1
1638843920000|2021-12-07 02:25:20|10655|10640|10655.4|10640.4|10655.4|10640.4|10655|10640|0
1638843940000|2021-12-07 02:25:40|10654.9|10639.9|10654.9|10639.9|10654.9|10639.9|10654.9|10639.9|0
1638843970000|2021-12-07 02:26:10|10654.4|10639.4|10654.4|10639.4|10654.4|10639.4|10654.4|10639.4|1
1638844050000|2021-12-07 02:27:30|10657.4|10642.4|10653.8|10638.8|10658.4|10643.4|10653.8|10638.8|1
1638844060000|2021-12-07 02:27:40|10653.9|10638.9|10653.9|10638.9|10653.9|10638.9|10653.9|10638.9|0
1638844120000|2021-12-07 02:28:40|10657.9|10642.9|10654.5|10639.5|10658.4|10643.4|10654.5|10639.5|1
1638844140000|2021-12-07 02:29:00|10653.9|10638.9|10653.9|10638.9|10653.9|10638.9|10653.9|10638.9|1
1638844200000|2021-12-07 02:30:00|10655.1|10640.1|10656.4|10641.4|10656.6|10641.6|10655.1|10640.1|0
1638844210000|2021-12-07 02:30:10|10656|10641|10654.3|10639.3|10656|10641|10654.3|10639.3|1
1638844270000|2021-12-07 02:31:10|10655.9|10640.9|10657.3|10642.3|10657.3|10642.3|10655.9|10640.9|0
1638844280000|2021-12-07 02:31:20|10657.4|10642.4|10653.8|10638.8|10657.4|10642.4|10653.8|10638.8|1
1638844300000|2021-12-07 02:31:40|10653.9|10638.9|10653.9|10638.9|10653.9|10638.9|10653.9|10638.9|0
1638844350000|2021-12-07 02:32:30|10656.4|10641.4|10654.3|10639.3|10656.9|10641.9|10654.3|10639.3|1
1638844360000|2021-12-07 02:32:40|10653.8|10638.8|10653.8|10638.8|10653.8|10638.8|10653.8|10638.8|0
1638844420000|2021-12-07 02:33:40|10655.8|10640.8|10653.4|10638.4|10656.8|10641.8|10653.4|10638.4|2
1638844440000|2021-12-07 02:34:00|10652.8|10637.8|10650.3|10635.3|10652.8|10637.8|10650.3|10635.3|3
1638844470000|2021-12-07 02:34:30|||||||||1
1638844500000|2021-12-07 02:35:00|10653.3|10638.3|10648.8|10633.8|10653.8|10638.8|10648.8|10633.8|1
1638844510000|2021-12-07 02:35:10|10649.3|10634.3|10649.3|10634.3|10649.3|10634.3|10649.3|10634.3|1
1638844520000|2021-12-07 02:35:20|10650.8|10635.8|10650.8|10635.8|10650.8|10635.8|10650.8|10635.8|0
1638844530000|2021-12-07 02:35:30|10653.3|10638.3|10653.3|10638.3|10653.3|10638.3|10653.3|10638.3|1
1638844540000|2021-12-07 02:35:40|10652.9|10637.9|10652.9|10637.9|10652.9|10637.9|10652.9|10637.9|0
1638844550000|2021-12-07 02:35:50|10651.3|10636.3|10651.3|10636.3|10651.3|10636.3|10651.3|10636.3|1
1638844560000|2021-12-07 02:36:00|10651.4|10636.4|10651.3|10636.3|10651.4|10636.4|10651.3|10636.3|1
1638844570000|2021-12-07 02:36:10|10652.7|10637.7|10655.3|10640.3|10655.3|10640.3|10652.7|10637.7|0
1638844590000|2021-12-07 02:36:30|10655.4|10640.4|10652.5|10637.5|10655.4|10640.4|10652.4|10637.4|2
1638844600000|2021-12-07 02:36:40|10652.4|10637.4|10652.4|10637.4|10652.4|10637.4|10652.4|10637.4|0
1638844650000|2021-12-07 02:37:30|10654.1|10639.1|10652.3|10637.3|10654.4|10639.4|10652.3|10637.3|1
1638844660000|2021-12-07 02:37:40|10651.9|10636.9|10651.9|10636.9|10651.9|10636.9|10651.9|10636.9|0
1638844680000|2021-12-07 02:38:00|10651.8|10636.8|10649.3|10634.3|10651.8|10636.8|10649.3|10634.3|1
1638844700000|2021-12-07 02:38:20|10652.3|10637.3|10652.8|10637.8|10652.8|10637.8|10652.3|10637.3|0
1638844710000|2021-12-07 02:38:30|10652.3|10637.3|10649.3|10634.3|10652.3|10637.3|10649.3|10634.3|1
1638844720000|2021-12-07 02:38:40|10653.3|10638.3|10653.8|10638.8|10653.8|10638.8|10653.3|10638.3|0
1638844730000|2021-12-07 02:38:50|10649.8|10634.8|10649.8|10634.8|10649.8|10634.8|10649.8|10634.8|1
1638844790000|2021-12-07 02:39:50|10650.3|10635.3|10650.3|10635.3|10650.3|10635.3|10650.3|10635.3|0
1638844800000|2021-12-07 02:40:00|10652.5|10637.5|10650.3|10635.3|10654.3|10639.3|10650.3|10635.3|1
1638844820000|2021-12-07 02:40:20|10649.3|10634.3|10649.3|10634.3|10649.3|10634.3|10649.3|10634.3|0
1638844840000|2021-12-07 02:40:40|10648.9|10633.9|10648.8|10633.8|10648.9|10633.9|10648.8|10633.8|0
1638844870000|2021-12-07 02:41:10|10648.3|10633.3|10648.3|10633.3|10648.3|10633.3|10648.3|10633.3|1
1638844950000|2021-12-07 02:42:30|10648.1|10633.1|10646.3|10631.3|10648.1|10633.1|10646.3|10631.3|1
1638845020000|2021-12-07 02:43:40|||||||||1
1638845100000|2021-12-07 02:45:00|10649.8|10634.8|10645.8|10630.8|10651.8|10636.8|10645.8|10630.8|2
1638845250000|2021-12-07 02:47:30|10650.8|10635.8|10650.8|10635.8|10650.8|10635.8|10650.8|10635.8|1
1638845270000|2021-12-07 02:47:50|10651.3|10636.3|10658.8|10643.8|10658.8|10643.8|10651.3|10636.3|4
1638845280000|2021-12-07 02:48:00|10658.4|10643.4|10658.3|10643.3|10658.4|10643.4|10658.3|10643.3|0
1638845310000|2021-12-07 02:48:30|10658.8|10633.3|10658.8|10633.8|10658.8|10633.8|10658.8|10633.3|1
1638845400000|2021-12-07 02:50:00|10658.5|10643.5|10661.3|10646.3|10661.3|10646.3|10658.5|10643.5|0
1638845410000|2021-12-07 02:50:10|10660.3|10635.3|10658.8|10633.8|10660.3|10641.4|10656.4|10633.8|1
1638845550000|2021-12-07 02:52:30|10659|10644|10661.2|10636.2|10662.3|10647.3|10659|10635.3|1
1638845680000|2021-12-07 02:54:40|10661.7|10636.7|10661.7|10636.7|10661.7|10636.7|10661.7|10636.7|0
1638845700000|2021-12-07 02:55:00|10661.4|10646.4|10661.8|10636.8|10664.2|10649.2|10661.4|10636.8|1
1638845710000|2021-12-07 02:55:10|10662.2|10637.2|10661.7|10636.7|10662.2|10637.2|10661.7|10636.7|0
1638845720000|2021-12-07 02:55:20|10662.2|10637.2|10662.3|10637.3|10662.3|10637.3|10662.2|10637.2|0
1638845730000|2021-12-07 02:55:30|10662.2|10637.2|10662.7|10637.7|10662.7|10637.7|10662.2|10637.2|0
1638845850000|2021-12-07 02:57:30|10661.2|10646.2|10665.2|10650.2|10665.2|10650.2|10661.2|10646.2|0
1638845890000|2021-12-07 02:58:10|10664.2|10649.2|10658.3|10643.3|10664.2|10649.2|10658.3|10643.3|1
1638845910000|2021-12-07 02:58:30|10658.2|10643.2|10658.2|10643.2|10658.2|10643.2|10658.2|10643.2|0
1638846000000|2021-12-07 03:00:00|10662.7|10647.7|10665.1|10650.1|10665.1|10650.1|10662.7|10647.7|0
1638846010000|2021-12-07 03:00:10|10665.2|10650.2|10658.2|10643.2|10665.2|10650.2|10658.2|10638.7|1
1638846070000|2021-12-07 03:01:10|10657.7|10642.7|10657.7|10642.7|10657.7|10642.7|10657.7|10642.7|0
1638846080000|2021-12-07 03:01:20|10658.2|10643.2|10658.2|10643.2|10658.2|10643.2|10658.2|10643.2|0
1638846150000|2021-12-07 03:02:30|10659.7|10644.7|10659.7|10644.7|10659.7|10644.7|10659.7|10644.7|1
1638846270000|2021-12-07 03:04:30|10660.2|10645.2|10660.2|10645.2|10660.2|10645.2|10660.2|10645.2|0
1638846290000|2021-12-07 03:04:50|10659.7|10644.7|10659.7|10644.7|10659.7|10644.7|10659.7|10644.7|0
1638846300000|2021-12-07 03:05:00|10662.7|10647.7|10659.7|10644.7|10665.2|10650.2|10659.7|10644.7|1
1638846310000|2021-12-07 03:05:10|10660.2|10645.2|10660.2|10645.2|10660.2|10645.2|10660.2|10645.2|0
1638846370000|2021-12-07 03:06:10|10659.7|10644.7|10659.7|10644.7|10659.7|10644.7|10659.7|10644.7|0
1638846450000|2021-12-07 03:07:30|10667.5|10652.5|10671.7|10646.7|10676.7|10661.7|10667.5|10646.4|8
1638846460000|2021-12-07 03:07:40|10672.2|10647.2|10672.7|10647.7|10672.7|10647.7|10672.2|10647.2|0
1638846470000|2021-12-07 03:07:50|10672|10647|10671.6|10646.6|10672|10647|10671.6|10646.6|0
1638846600000|2021-12-07 03:10:00|10670.4|10655.4|10670.1|10645.1|10671.4|10655.4|10670.1|10645.1|1
1638846750000|2021-12-07 03:12:30|10671.1|10656.1|10667.6|10652.6|10671.5|10656.5|10667.6|10645.2|1
1638846800000|2021-12-07 03:13:20|10673.5|10648.5|10668.1|10653.1|10673.5|10653.1|10668.1|10648.5|0
1638846810000|2021-12-07 03:13:30|10668|10653|10668|10653|10668|10653|10668|10653|0
1638846870000|2021-12-07 03:14:30|10668.1|10653.1|10668.1|10653.1|10668.1|10653.1|10668.1|10653.1|0
1638846890000|2021-12-07 03:14:50|10669.2|10644.2|10669.6|10644.6|10669.6|10644.6|10669.2|10644.2|2
1638846900000|2021-12-07 03:15:00|10668.4|10653.4|10672.1|10657.1|10672.1|10657.1|10668.4|10653.4|0
1638846910000|2021-12-07 03:15:10|10671.9|10646.9|10670.2|10645.2|10671.9|10646.9|10670.2|10645.2|1
1638846920000|2021-12-07 03:15:20|10669.4|10644.4|10670.3|10645.3|10670.3|10645.3|10669.4|10644.4|0
1638847040000|2021-12-07 03:17:20|10670.7|10645.7|10670.3|10645.3|10670.7|10645.7|10670.3|10645.3|0
1638847050000|2021-12-07 03:17:30|10670.2|10645.2|10673.7|10658.7|10673.7|10658.7|10670.2|10645.2|0
1638847060000|2021-12-07 03:17:40|10674|10659|10674|10659|10674|10659|10674|10659|0
1638847140000|2021-12-07 03:19:00|10673.3|10658.3|10672.5|10647.5|10673.3|10658.3|10672.5|10647.5|1
1638847200000|2021-12-07 03:20:00|10670.5|10655.5|10670.2|10645.2|10674.5|10659.5|10670.2|10645.2|1
1638847210000|2021-12-07 03:20:10|10670.7|10645.7|10677.8|10640.3|10677.8|10645.7|10670.7|10640.3|0
1638847220000|2021-12-07 03:20:20|10671.2|10646.2|10671.2|10646.2|10671.2|10646.2|10671.2|10646.2|0
1638847310000|2021-12-07 03:21:50|10670.6|10645.6|10670.6|10645.6|10670.6|10645.6|10670.6|10645.6|0
1638847320000|2021-12-07 03:22:00|10670.5|10645.5|10671.1|10646.1|10671.4|10646.4|10670.5|10645.5|0
1638847330000|2021-12-07 03:22:10|10671.4|10646.4|10671.1|10646.1|10672|10647|10671.1|10646.1|0
1638847350000|2021-12-07 03:22:30|10671.6|10656.6|10671.2|10646.2|10675.5|10660.5|10671.2|10646.2|1
1638847390000|2021-12-07 03:23:10|10668.7|10653.7|10670|10655|10670|10655|10668.7|10653.7|0
1638847420000|2021-12-07 03:23:40|10671.5|10646.5|10671.1|10646.1|10671.5|10646.5|10671.1|10646.1|1
1638847440000|2021-12-07 03:24:00|10671.2|10646.2|10671.2|10646.2|10671.2|10646.2|10671.2|10646.2|0
1638847500000|2021-12-07 03:25:00|10669.2|10654.2|10672|10657|10672|10657|10669.2|10654.2|0
1638847600000|2021-12-07 03:26:40|10671.5|10656.5|10671.5|10656.5|10671.5|10656.5|10671.5|10656.5|0
1638847650000|2021-12-07 03:27:30|10669.6|10654.6|10670|10655|10670|10655|10669.1|10654.1|2
1638847660000|2021-12-07 03:27:40|10669.6|10654.6|10670|10655|10670|10655|10669.6|10654.6|0
1638847670000|2021-12-07 03:27:50|10669.6|10654.6|10669.6|10654.6|10669.6|10654.6|10669.6|10654.6|0
1638847780000|2021-12-07 03:29:40|10669.9|10654.9|10669.5|10654.5|10669.9|10654.9|10669.5|10654.5|0
1638847790000|2021-12-07 03:29:50|10670|10655|10669.6|10654.6|10670|10655|10669.6|10654.6|0
1638847800000|2021-12-07 03:30:00|10669.5|10654.5|10669.5|10654.5|10669.5|10654.5|10669.5|10654.5|0
1638847910000|2021-12-07 03:31:50|10669.9|10654.9|10669.6|10654.6|10669.9|10654.9|10669.6|10654.6|0
1638847920000|2021-12-07 03:32:00|10669.5|10654.5|10669.5|10654.5|10669.5|10654.5|10669.5|10654.5|0
1638847970000|2021-12-07 03:32:50|10671.6|10656.6|10672.5|10657.5|10672.5|10657.5|10671.6|10656.6|0
1638848040000|2021-12-07 03:34:00|10672|10657|10669.5|10654.5|10672.5|10657.5|10669.5|10654.5|3
1638848090000|2021-12-07 03:34:50|10669.9|10654.9|10670|10655|10670.5|10655.5|10669.9|10654.9|0
1638848100000|2021-12-07 03:35:00|10669.6|10654.6|10669.5|10654.5|10669.9|10654.9|10669.5|10654.5|0
1638848110000|2021-12-07 03:35:10|10669.9|10654.9|10669.5|10654.5|10670|10655|10669.5|10654.5|0
1638848120000|2021-12-07 03:35:20|10669.9|10654.9|10669.5|10654.5|10670|10655|10669.5|10654.5|0
1638848130000|2021-12-07 03:35:30|10670|10655|10670|10655|10670|10655|10670|10655|0
1638848140000|2021-12-07 03:35:40|10670.1|10655.1|10670.1|10655.1|10670.1|10655.1|10670.1|10655.1|0
1638848320000|2021-12-07 03:38:40|10669.6|10654.6|10669.5|10654.5|10669.6|10654.6|10669.5|10654.5|0
1638848390000|2021-12-07 03:39:50|10671.6|10656.6|10672.5|10657.5|10672.5|10657.5|10671.6|10656.6|0
1638848410000|2021-12-07 03:40:10|10675.1|10660.1|10675.3|10660.3|10675.3|10660.3|10675.1|10660.1|2
1638848440000|2021-12-07 03:40:40|10673.3|10658.3|10673.4|10658.4|10673.4|10658.4|10673.3|10658.3|0
1638848490000|2021-12-07 03:41:30|10673.3|10658.3|10673.3|10658.3|10673.3|10658.3|10673.3|10658.3|0
1638848600000|2021-12-07 03:43:20|10675.5|10660.5|10675.9|10660.9|10675.9|10660.9|10675.5|10660.5|0
1638848630000|2021-12-07 03:43:50|10673.8|10658.8|10673.8|10658.8|10673.8|10658.8|10673.8|10658.8|0
1638848640000|2021-12-07 03:44:00|10673.7|10658.7|10673.3|10658.3|10673.7|10658.7|10673.3|10658.3|1
1638848660000|2021-12-07 03:44:20|10676.3|10661.3|10676.3|10661.3|10676.3|10661.3|10676.3|10661.3|3
1638849310000|2021-12-07 03:55:10|10676.2|10661.2|10676.2|10661.2|10676.2|10661.2|10676.2|10661.2|1
1638850490000|2021-12-07 04:14:50|10675.8|10660.8|10675.8|10660.8|10675.8|10660.8|10675.8|10660.8|0
1638850890000|2021-12-07 04:21:30|10676.2|10661.2|10675.8|10660.8|10676.2|10661.2|10675.8|10660.8|1
1638851790000|2021-12-07 04:36:30|10676.3|10661.3|10675.8|10660.8|10676.3|10661.3|10675.8|10660.8|0
1638851800000|2021-12-07 04:36:40|10676.3|10661.3|10675.8|10660.8|10676.3|10661.3|10675.8|10660.8|0
1638851810000|2021-12-07 04:36:50|10676.3|10661.3|10675.9|10660.9|10676.3|10661.3|10675.9|10660.9|0
1638851820000|2021-12-07 04:37:00|10675.8|10660.8|10675.9|10660.9|10676.3|10661.3|10675.8|10660.8|0
1638851830000|2021-12-07 04:37:10|10676.3|10661.3|10675.8|10660.8|10676.3|10661.3|10675.8|10660.8|0
1638851840000|2021-12-07 04:37:20|10676.3|10661.3|10675.9|10660.9|10676.3|10661.3|10675.8|10660.8|0
1638851850000|2021-12-07 04:37:30|10675.8|10660.8|10675.8|10660.8|10675.8|10660.8|10675.8|10660.8|0
1638852150000|2021-12-07 04:42:30|10675.3|10660.3|10675.3|10660.3|10675.3|10660.3|10675.3|10660.3|0
1638852240000|2021-12-07 04:44:00|10675.8|10660.8|10674.9|10659.9|10675.8|10660.8|10674.9|10659.9|0
1638852430000|2021-12-07 04:47:10|10675.4|10660.4|10678.9|10663.9|10678.9|10663.9|10675.4|10660.4|1
1638852450000|2021-12-07 04:47:30|10684.8|10669.8|10679.4|10664.4|10684.8|10669.8|10679.4|10664.4|1
1638852490000|2021-12-07 04:48:10|10685.3|10670.3|10689.8|10674.8|10689.8|10674.8|10685.3|10670.3|2
1638852500000|2021-12-07 04:48:20|10692.8|10677.8|10692.8|10677.8|10692.8|10677.8|10692.8|10677.8|32
1638852510000|2021-12-07 04:48:30|10693.2|10678.2|10693.2|10678.2|10693.2|10678.2|10693.2|10678.2|1
1638852520000|2021-12-07 04:48:40|10692.8|10677.8|10692.8|10677.8|10692.8|10677.8|10692.8|10677.8|0
1638852530000|2021-12-07 04:48:50|10693.3|10678.3|10693.3|10678.3|10693.3|10678.3|10693.3|10678.3|1
1638852570000|2021-12-07 04:49:30|||||||||43
1638852830000|2021-12-07 04:53:50|10695.8|10680.8|10695.8|10680.8|10695.8|10680.8|10695.8|10680.8|2
1638852840000|2021-12-07 04:54:00|10693.7|10678.7|10693.7|10678.7|10693.7|10678.7|10693.7|10678.7|11
1638852850000|2021-12-07 04:54:10|10693.3|10678.3|10693.3|10678.3|10693.3|10678.3|10693.3|10678.3|0
1638853470000|2021-12-07 05:04:30|10693.2|10678.2|10692.3|10677.3|10693.2|10678.2|10692.3|10677.3|1
1638853600000|2021-12-07 05:06:40|10692.8|10677.8|10692.8|10677.8|10692.8|10677.8|10692.8|10677.8|0
1638853920000|2021-12-07 05:12:00|10692.7|10677.7|10692.7|10677.7|10692.7|10677.7|10692.7|10677.7|0
1638854430000|2021-12-07 05:20:30|||||||||4
1638854530000|2021-12-07 05:22:10|||||||||9
1638854740000|2021-12-07 05:25:40|10693.2|10678.2|10692.7|10677.7|10693.2|10678.2|10692.7|10677.7|11
1638854810000|2021-12-07 05:26:50|10692.5|10677.5|10692.2|10677.2|10692.5|10677.5|10691.7|10676.7|4
1638854940000|2021-12-07 05:29:00|10691.2|10676.2|10691.2|10676.2|10691.2|10676.2|10691.2|10676.2|0
1638855300000|2021-12-07 05:35:00|10692.7|10667.7|10690.6|10675.6|10692.7|10675.6|10690.6|10667.7|2
1638855310000|2021-12-07 05:35:10|10691.2|10676.2|10691.2|10676.2|10691.2|10676.2|10691.2|10676.2|0
1638855480000|2021-12-07 05:38:00|10691.7|10676.7|10692.1|10677.1|10692.1|10677.1|10691.7|10676.7|0
1638855490000|2021-12-07 05:38:10|10692.2|10677.2|10692.2|10677.2|10692.2|10677.2|10692.2|10677.2|0
1638855640000|2021-12-07 05:40:40|10691.7|10676.7|10692.2|10677.2|10692.2|10677.2|10691.7|10676.7|1
1638855660000|2021-12-07 05:41:00|10692.1|10677.1|10692.1|10677.1|10692.1|10677.1|10692.1|10677.1|0
1638856080000|2021-12-07 05:48:00|10693.7|10668.7|10681.7|10666.7|10693.7|10668.7|10681.7|10666.7|2
1638856090000|2021-12-07 05:48:10|10681.6|10666.6|10681.6|10666.6|10681.6|10666.6|10681.6|10666.6|0
1638856110000|2021-12-07 05:48:30|10682.5|10667.5|10684.4|10669.4|10684.4|10669.4|10682.5|10667.5|0
1638856120000|2021-12-07 05:48:40|10684.6|10669.6|10684.6|10669.6|10684.6|10669.6|10684.6|10669.6|0
1638856130000|2021-12-07 05:48:50|10684.2|10669.2|10684.2|10669.2|10684.2|10669.2|10684.2|10669.2|18
1638856140000|2021-12-07 05:49:00|10685.9|10670.9|10686.6|10671.6|10686.6|10671.6|10685.9|10670.9|0
1638856150000|2021-12-07 05:49:10|10686.5|10671.5|10686.5|10671.5|10686.5|10671.5|10686.5|10671.5|0
1638856300000|2021-12-07 05:51:40|10686|10671|10686|10671|10686|10671|10686|10671|2
1638856420000|2021-12-07 05:53:40|10694.2|10656.7|10694.5|10657|10694.5|10657|10694.2|10656.7|1
1638856470000|2021-12-07 05:54:30|10687.7|10662.7|10695.4|10657.9|10695.4|10662.7|10687.7|10657|1
1638856480000|2021-12-07 05:54:40|10695.3|10657.8|10695.3|10657.8|10695.3|10657.8|10695.3|10657.8|0
1638856660000|2021-12-07 05:57:40|10695.4|10657.9|10695.4|10657.9|10695.4|10657.9|10695.4|10657.9|0
1638856750000|2021-12-07 05:59:10|10679.6|10664.6|10679.6|10664.6|10679.6|10664.6|10679.6|10664.6|0
1638856950000|2021-12-07 06:02:30|10683.6|10658.6|10683.6|10658.6|10683.6|10658.6|10683.6|10658.6|0
1638857320000|2021-12-07 06:08:40|10684|10659|10684.1|10659.1|10684.1|10659.1|10684|10659|0
1638857420000|2021-12-07 06:10:20|10683.6|10658.6|10683.5|10658.5|10683.6|10658.6|10683.1|10658.1|2
1638857430000|2021-12-07 06:10:30|10683.6|10658.6|10683.6|10658.6|10683.6|10658.6|10683.6|10658.6|0
1638857570000|2021-12-07 06:12:50|10683.5|10658.5|10683.5|10658.5|10683.5|10658.5|10683.5|10658.5|4
1638857580000|2021-12-07 06:13:00|10683.6|10658.6|10683.6|10658.6|10683.6|10658.6|10683.6|10658.6|0
1638857650000|2021-12-07 06:14:10|10684.1|10659.1|10684.1|10659.1|10684.1|10659.1|10684.1|10659.1|0
1638857800000|2021-12-07 06:16:40|10684.2|10659.2|10684.2|10659.2|10684.2|10659.2|10684.2|10659.2|0
1638857910000|2021-12-07 06:18:30|10684|10659|10684|10659|10684|10659|10684|10659|2
1638857920000|2021-12-07 06:18:40|10684.1|10659.1|10686.2|10661.2|10686.2|10661.2|10684.1|10659.1|1
1638857940000|2021-12-07 06:19:00|10686.5|10661.5|10686.4|10661.4|10686.5|10661.5|10686.4|10661.4|16
1638857960000|2021-12-07 06:19:20|10686.8|10661.8|10686.4|10661.4|10686.9|10661.9|10686.4|10661.4|0
1638858100000|2021-12-07 06:21:40|10685.9|10660.9|10685.9|10660.9|10685.9|10660.9|10685.9|10660.9|2
1638858110000|2021-12-07 06:21:50|10686.3|10661.3|10686.9|10661.9|10686.9|10661.9|10686.3|10661.3|0
1638858120000|2021-12-07 06:22:00|10687|10662|10687|10662|10687|10662|10687|10662|0
1638858170000|2021-12-07 06:22:50|10687.4|10662.4|10687.4|10662.4|10687.4|10662.4|10687.4|10662.4|0
1638858180000|2021-12-07 06:23:00|10687.9|10662.9|10688|10663|10688|10667.5|10682.5|10662.9|0
1638858190000|2021-12-07 06:23:10|10687.9|10662.9|10687.9|10662.9|10687.9|10662.9|10687.9|10662.9|0
1638858210000|2021-12-07 06:23:30|10682.4|10667.4|10682.4|10667.4|10682.4|10667.4|10682.4|10667.4|1
1638858220000|2021-12-07 06:23:40|10683.2|10668.2|10683.4|10668.4|10683.4|10668.4|10683.2|10668.2|0
1638858230000|2021-12-07 06:23:50|10677.8|10662.8|10682.4|10667.4|10682.4|10667.4|10677.8|10662.8|1
1638858240000|2021-12-07 06:24:00|10683.4|10668.4|10683.4|10668.4|10683.4|10668.4|10683.4|10668.4|0
1638858270000|2021-12-07 06:24:30|10682.9|10667.9|10682.9|10667.9|10682.9|10667.9|10682.9|10667.9|1
1638858280000|2021-12-07 06:24:40|10683.9|10668.9|10683.9|10668.9|10684.4|10669.4|10683.9|10668.9|1
1638858600000|2021-12-07 06:30:00|10683.4|10668.4|10683.4|10668.4|10683.4|10668.4|10683.4|10668.4|0
1638858620000|2021-12-07 06:30:20|10684.2|10669.2|10683.4|10668.4|10684.4|10669.4|10683.4|10668.4|0
1638858640000|2021-12-07 06:30:40|10680.4|10665.4|10680.4|10665.4|10680.4|10665.4|10680.4|10665.4|0
1638858650000|2021-12-07 06:30:50|10679.4|10664.4|10679.4|10664.4|10679.4|10664.4|10679.4|10664.4|0
1638858660000|2021-12-07 06:31:00|10678.5|10663.5|10677.9|10662.9|10679.4|10664.4|10677.9|10662.9|1
1638858840000|2021-12-07 06:34:00|10677.7|10662.7|10677.4|10662.4|10677.7|10662.7|10676.9|10661.9|1
1638859020000|2021-12-07 06:37:00|10678.4|10663.4|10677.9|10662.9|10678.4|10663.4|10677.9|10662.9|0
1638859080000|2021-12-07 06:38:00|10679.2|10664.2|10679.4|10664.4|10679.4|10664.4|10679.2|10664.2|0
1638859100000|2021-12-07 06:38:20|10682.4|10667.4|10682.4|10667.4|10682.4|10667.4|10682.4|10667.4|1
1638859110000|2021-12-07 06:38:30|10689.1|10674.1|10690.3|10675.3|10690.3|10675.3|10689.1|10674.1|1
1638859140000|2021-12-07 06:39:00|10691.7|10676.7|10697.9|10682.9|10697.9|10682.9|10691.7|10676.7|11
1638859150000|2021-12-07 06:39:10|||||||||1
1638859160000|2021-12-07 06:39:20|10692.7|10667.7|10692.7|10667.7|10692.7|10667.7|10692.7|10667.7|11
1638859190000|2021-12-07 06:39:50|10693.3|10668.3|10693.3|10668.3|10693.3|10668.3|10693.3|10668.3|4
1638859200000|2021-12-07 06:40:00|10693.5|10668.5|10692.5|10667.5|10693.5|10673.7|10688.7|10667.5|2
1638859220000|2021-12-07 06:40:20|10691.9|10676.9|10691.9|10676.9|10691.9|10676.9|10691.9|10676.9|0
1638859230000|2021-12-07 06:40:30|10692.4|10677.4|10692.4|10677.4|10692.4|10677.4|10692.4|10677.4|0
1638859280000|2021-12-07 06:41:20|10690.9|10675.9|10684.9|10669.9|10690.9|10675.9|10684.9|10669.9|9
1638859460000|2021-12-07 06:44:20|10684.4|10669.4|10684.4|10669.4|10684.4|10669.4|10684.4|10669.4|0
1638859610000|2021-12-07 06:46:50|10685.3|10670.3|10685.4|10670.4|10685.4|10670.4|10685.3|10670.3|0
1638859730000|2021-12-07 06:48:50|10688.3|10673.3|10688.9|10673.9|10688.9|10673.9|10688.3|10673.3|0
1638859750000|2021-12-07 06:49:10|10695.4|10680.4|10695.4|10680.4|10695.4|10680.4|10695.4|10680.4|2
1638859760000|2021-12-07 06:49:20|10695.7|10680.7|10697.9|10682.9|10697.9|10682.9|10695.7|10680.7|2
1638859770000|2021-12-07 06:49:30|10697.4|10682.4|10697.4|10682.4|10697.4|10682.4|10697.4|10682.4|9
1638859920000|2021-12-07 06:52:00|||||||||1
1638859930000|2021-12-07 06:52:10|10696.9|10681.9|10696.4|10681.4|10696.9|10681.9|10696.4|10681.4|0
1638859940000|2021-12-07 06:52:20|10696|10681|10696|10681|10696|10681|10696|10681|0
1638859950000|2021-12-07 06:52:30|10695.6|10680.6|10695|10680|10695.6|10680.6|10695|10680|0
1638859960000|2021-12-07 06:52:40|10694.5|10679.5|10693|10678|10694.5|10679.5|10693|10678|0
1638859970000|2021-12-07 06:52:50|10692.5|10677.5|10692|10677|10692.5|10677.5|10692|10677|0
1638859980000|2021-12-07 06:53:00|10693|10678|10693|10678|10693|10678|10693|10678|6
1638860030000|2021-12-07 06:53:50|10691.7|10676.7|10694|10679|10694|10679|10690.9|10675.9|0
1638860040000|2021-12-07 06:54:00|10694.5|10679.5|10694.5|10679.5|10694.5|10679.5|10694.5|10679.5|0
1638860050000|2021-12-07 06:54:10|10695.5|10680.5|10695.5|10680.5|10695.5|10680.5|10695.5|10680.5|2
1638860070000|2021-12-07 06:54:30|10697.5|10682.5|10697.5|10682.5|10697.5|10682.5|10697.5|10682.5|2
1638860090000|2021-12-07 06:54:50|||||||||2
1638860100000|2021-12-07 06:55:00|||||||||1
1638860180000|2021-12-07 06:56:20|10697|10682|10697.5|10682.5|10697.5|10682.5|10697|10682|1
1638860280000|2021-12-07 06:58:00|10693.2|10678.2|10693.5|10678.5|10693.5|10678.5|10693.2|10678.2|17
1638860290000|2021-12-07 06:58:10|10693|10678|10693.5|10678.5|10693.5|10678.5|10691.5|10676.5|2
1638860300000|2021-12-07 06:58:20|10690.5|10675.5|10688.5|10673.5|10690.5|10675.5|10688.5|10673.5|0
1638860330000|2021-12-07 06:58:50|10688.9|10673.9|10690.1|10675.1|10690.1|10675.1|10688.9|10673.9|0
1638860340000|2021-12-07 06:59:00|10690|10675|10689.1|10674.1|10690|10675|10689.1|10674.1|1
1638860350000|2021-12-07 06:59:10|10689|10674|10690|10675|10690|10675|10689|10674|0
1638860370000|2021-12-07 06:59:30|10685.4|10670.4|10687|10672|10687|10672|10685.4|10670.4|2
1638860380000|2021-12-07 06:59:40|10686.3|10671.3|10682.5|10667.5|10686.3|10671.3|10682.5|10667.5|1
1638860420000|2021-12-07 07:00:20|10680.4|10665.4|10680|10665|10680.4|10665.4|10680|10665|0
1638860430000|2021-12-07 07:00:30|10679.9|10664.9|10679.5|10664.5|10679.9|10664.9|10679.5|10664.5|2
1638860460000|2021-12-07 07:01:00|10678.5|10663.5|10678.5|10663.5|10678.5|10663.5|10678.5|10663.5|0
1638860480000|2021-12-07 07:01:20|10678.9|10663.9|10679|10664|10679|10664|10678.9|10663.9|0
1638860500000|2021-12-07 07:01:40|10678.5|10663.5|10678.5|10663.5|10678.5|10663.5|10678.5|10663.5|3
1638860540000|2021-12-07 07:02:20|10678.1|10663.1|10678.5|10663.5|10678.5|10663.5|10677.5|10662.5|0
1638860550000|2021-12-07 07:02:30|10678.9|10663.9|10679|10664|10679|10664|10678.9|10663.9|0
1638860570000|2021-12-07 07:02:50|10683.1|10668.1|10690.1|10665.1|10690.1|10668.1|10683.1|10665.1|3
1638860580000|2021-12-07 07:03:00|10686.5|10671.5|10685.5|10670.5|10686.5|10671.5|10685.5|10670.5|0
1638860600000|2021-12-07 07:03:20|10686|10671|10686|10671|10686|10671|10686|10671|0
1638860710000|2021-12-07 07:05:10|10686.1|10671.1|10686.1|10671.1|10686.1|10671.1|10686.1|10671.1|0
1638860820000|2021-12-07 07:07:00|10685.9|10670.9|10685.5|10670.5|10685.9|10670.9|10685.5|10670.5|2
1638860830000|2021-12-07 07:07:10|10685.6|10670.6|10685.6|10670.6|10685.6|10670.6|10685.6|10670.6|0
1638860940000|2021-12-07 07:09:00|10686|10671|10686.5|10671.5|10686.5|10671.5|10686|10671|0
1638861000000|2021-12-07 07:10:00|10686.1|10671.1|10687|10672|10687|10672|10686|10671|0
1638861010000|2021-12-07 07:10:10|10687.1|10672.1|10687.1|10672.1|10687.1|10672.1|10687.1|10672.1|0
1638861060000|2021-12-07 07:11:00|10686.6|10671.6|10687.5|10672.5|10687.5|10672.5|10686.6|10671.6|0
1638861120000|2021-12-07 07:12:00|10687|10672|10688|10673|10688|10673|10687|10672|0
1638861150000|2021-12-07 07:12:30|10690.5|10675.5|10690.5|10675.5|10690.5|10675.5|10690.5|10675.5|0
1638861180000|2021-12-07 07:13:00|10690.9|10675.9|10691|10676|10691|10676|10690.9|10675.9|0
1638861240000|2021-12-07 07:14:00|10685.9|10670.9|10685.2|10670.2|10685.9|10670.9|10685.2|10670.2|4
1638861250000|2021-12-07 07:14:10|10684.9|10669.9|10684.9|10669.9|10684.9|10669.9|10684.9|10669.9|0
1638861360000|2021-12-07 07:16:00|10685.4|10670.4|10685.4|10670.4|10685.4|10670.4|10685.4|10670.4|0
1638861380000|2021-12-07 07:16:20|10684.6|10669.6|10684.6|10669.6|10684.6|10669.6|10684.6|10669.6|0
1638861390000|2021-12-07 07:16:30|10684.5|10669.5|10684.5|10669.5|10684.5|10669.5|10684.5|10669.5|0
1638861420000|2021-12-07 07:17:00|10684|10669|10684.4|10669.4|10684.4|10669.4|10684|10669|0
1638861430000|2021-12-07 07:17:10|10684.5|10669.5|10684.5|10669.5|10684.5|10669.5|10684.5|10669.5|0
1638861480000|2021-12-07 07:18:00|10684|10669|10684.5|10669.5|10684.5|10669.5|10684|10669|0
1638861540000|2021-12-07 07:19:00|10684|10669|10685.3|10670.3|10685.3|10670.3|10684|10669|0
1638861550000|2021-12-07 07:19:10|10685.4|10670.4|10685.4|10670.4|10685.4|10670.4|10685.4|10670.4|0
1638861580000|2021-12-07 07:19:40|10685.5|10670.5|10685.5|10670.5|10685.5|10670.5|10685.5|10670.5|1
1638861600000|2021-12-07 07:20:00|10684.5|10669.5|10685.9|10670.9|10685.9|10670.9|10684.5|10669.5|0
1638861660000|2021-12-07 07:21:00|10685|10670|10686.2|10671.2|10686.2|10671.2|10685|10670|0
1638861670000|2021-12-07 07:21:10|10686.5|10671.5|10686.5|10671.5|10686.5|10671.5|10686.5|10671.5|0
1638861720000|2021-12-07 07:22:00|10684.4|10669.4|10685|10670|10685|10670|10684.4|10669.4|1
1638861760000|2021-12-07 07:22:40|10685.1|10670.1|10684.5|10669.5|10685.1|10670.1|10684.5|10669.5|1
1638861770000|2021-12-07 07:22:50|10685|10670|10685|10670|10685|10670|10685|10670|0
1638861790000|2021-12-07 07:23:10|||||||||1
1638861830000|2021-12-07 07:23:50|10684.6|10669.6|10687.9|10662.9|10687.9|10669.6|10684.6|10662.9|4
1638861840000|2021-12-07 07:24:00|10688|10663|10688|10663|10688|10663|10688|10663|0
1638861850000|2021-12-07 07:24:10|10687.9|10662.9|10687.9|10662.9|10687.9|10662.9|10687.9|10662.9|0
1638861910000|2021-12-07 07:25:10|||||||||1
1638862020000|2021-12-07 07:27:00|10683.5|10668.5|10683.5|10668.5|10683.5|10668.5|10682.9|10667.9|0
1638862080000|2021-12-07 07:28:00|10683.9|10668.9|10683.9|10668.9|10683.9|10668.9|10683.9|10668.9|0
1638862140000|2021-12-07 07:29:00|10683.4|10668.4|10684|10669|10687.9|10669|10683.4|10662.9|0
1638862170000|2021-12-07 07:29:30|10683.6|10668.6|10683.6|10668.6|10683.6|10668.6|10683.6|10668.6|1
1638862180000|2021-12-07 07:29:40|10683.5|10668.5|10683.5|10668.5|10683.5|10668.5|10683.5|10668.5|0
1638862200000|2021-12-07 07:30:00|10682.6|10667.6|10684|10669|10684|10669|10682.6|10667.6|0
1638862260000|2021-12-07 07:31:00|10682.5|10667.5|10683|10668|10683|10668|10682.5|10667.5|0
1638862320000|2021-12-07 07:32:00|10682.5|10667.5|10682.9|10667.9|10682.9|10667.9|10682.5|10667.5|0
1638862330000|2021-12-07 07:32:10|10683|10668|10683|10668|10683|10668|10683|10668|0
1638862380000|2021-12-07 07:33:00|10682.5|10667.5|10683|10668|10683|10668|10682.5|10667.5|0
1638862440000|2021-12-07 07:34:00|10683.4|10668.4|10683.5|10668.5|10683.5|10668.5|10683.4|10668.4|0
1638862500000|2021-12-07 07:35:00|10683|10668|10683.9|10668.9|10683.9|10668.9|10683|10668|0
1638862510000|2021-12-07 07:35:10|10684|10669|10684|10669|10684|10669|10684|10669|0
1638862560000|2021-12-07 07:36:00|10683.5|10668.5|10684.4|10669.4|10684.4|10669.4|10683.5|10668.5|0
1638862620000|2021-12-07 07:37:00|10683.9|10668.9|10684.9|10669.9|10684.9|10669.9|10683.9|10668.9|0
1638862680000|2021-12-07 07:38:00|10685.4|10670.4|10685.4|10670.4|10685.4|10670.4|10685.4|10670.4|0
1638862690000|2021-12-07 07:38:10|10685.5|10670.5|10685.5|10670.5|10685.5|10670.5|10685.5|10670.5|0
1638862710000|2021-12-07 07:38:30|10685.4|10670.4|10685.4|10670.4|10685.4|10670.4|10685.4|10670.4|0
1638862720000|2021-12-07 07:38:40|10685.5|10670.5|10685.5|10670.5|10685.5|10670.5|10685.5|10670.5|0
1638862740000|2021-12-07 07:39:00|10685.4|10670.4|10685.9|10670.9|10685.9|10670.9|10684.9|10669.9|1
1638862800000|2021-12-07 07:40:00|10686.3|10671.3|10686.4|10671.4|10686.4|10671.4|10686.3|10671.3|0
1638862820000|2021-12-07 07:40:20|||||||||1
1638862920000|2021-12-07 07:42:00|10686.8|10671.8|10686.9|10671.9|10686.9|10671.9|10686.8|10671.8|0
1638862980000|2021-12-07 07:43:00|10687.3|10672.3|10687.4|10672.4|10687.4|10672.4|10687.3|10672.3|0
1638863040000|2021-12-07 07:44:00|10686.9|10671.9|10681.9|10666.9|10686.9|10671.9|10681.9|10666.9|4
1638863210000|2021-12-07 07:46:50|10682.4|10667.4|10681.9|10666.9|10682.4|10667.4|10681.9|10666.9|1
1638863350000|2021-12-07 07:49:10|10681|10666|10680.9|10665.9|10681|10666|10680.9|10665.9|0
1638863410000|2021-12-07 07:50:10|10680.8|10665.8|10680.9|10665.9|10680.9|10665.9|10680|10665|2
1638863460000|2021-12-07 07:51:00|10681.4|10666.4|10681.4|10666.4|10681.4|10666.4|10681.4|10666.4|0
1638863490000|2021-12-07 07:51:30|10682.4|10667.4|10682.4|10667.4|10682.4|10667.4|10682.4|10667.4|0
1638863510000|2021-12-07 07:51:50|||||||||2
1638863520000|2021-12-07 07:52:00|10682.8|10667.8|10682.9|10667.9|10682.9|10667.9|10682.8|10667.8|0
1638863570000|2021-12-07 07:52:50|||||||||1
1638863580000|2021-12-07 07:53:00|10683.3|10668.3|10684.9|10669.9|10684.9|10669.9|10683.3|10668.3|6
1638863640000|2021-12-07 07:54:00|10684.4|10669.4|10682.9|10667.9|10684.4|10669.4|10682.9|10667.9|4
1638863650000|2021-12-07 07:54:10|||||||||1
1638863660000|2021-12-07 07:54:20|||||||||2
1638863680000|2021-12-07 07:54:40|10682.8|10667.8|10681.8|10666.8|10682.8|10667.8|10681.8|10666.8|2
1638863800000|2021-12-07 07:56:40|10682.8|10667.8|10682.7|10667.7|10682.8|10667.8|10682.3|10667.3|0
1638863820000|2021-12-07 07:57:00|10682.8|10667.8|10682.8|10667.8|10682.8|10667.8|10682.8|10667.8|0
1638863840000|2021-12-07 07:57:20|10682.4|10667.4|10682.7|10667.7|10682.7|10667.7|10682.3|10667.3|0
1638863850000|2021-12-07 07:57:30|10682.4|10667.4|10682.7|10667.7|10682.7|10667.7|10682.3|10667.3|0
1638863860000|2021-12-07 07:57:40|10682.8|10667.8|10682.8|10667.8|10682.8|10667.8|10682.8|10667.8|0
1638863880000|2021-12-07 07:58:00|10679.8|10664.8|10683.8|10668.8|10683.8|10668.8|10679.8|10664.8|4
1638863920000|2021-12-07 07:58:40|10684.2|10669.2|10684.2|10669.2|10684.2|10669.2|10684.2|10669.2|0
1638863940000|2021-12-07 07:59:00|10684.4|10669.4|10684.8|10669.8|10684.8|10669.8|10683.4|10668.4|2
1638864000000|2021-12-07 08:00:00|10684.3|10669.3|10684.6|10669.6|10684.6|10669.6|10683.3|10668.3|1
1638864010000|2021-12-07 08:00:10|10684.8|10669.8|10684.8|10669.8|10684.8|10669.8|10684.8|10669.8|0
1638864030000|2021-12-07 08:00:30|10684.6|10669.6|10684.6|10669.6|10684.6|10669.6|10684.6|10669.6|5
1638864070000|2021-12-07 08:01:10|10685.1|10670.1|10685.6|10670.6|10685.6|10670.6|10685.1|10670.1|8
1638864080000|2021-12-07 08:01:20|||||||||1
1638864090000|2021-12-07 08:01:30|||||||||7
1638864120000|2021-12-07 08:02:00|||||||||3
1638864130000|2021-12-07 08:02:10|10686.2|10671.2|10686.2|10671.2|10686.2|10671.2|10686.2|10671.2|1
1638864140000|2021-12-07 08:02:20|10686.6|10671.6|10687.1|10672.1|10688.8|10673.8|10686.6|10671.6|3
1638864150000|2021-12-07 08:02:30|10686.8|10671.8|10686.8|10671.8|10686.8|10671.8|10686.8|10671.8|0
1638864180000|2021-12-07 08:03:00|10686.6|10671.6|10687.2|10672.2|10687.2|10672.2|10686.6|10671.6|0
1638864190000|2021-12-07 08:03:10|10689.7|10674.7|10689.7|10674.7|10689.7|10674.7|10689.7|10674.7|1
1638864220000|2021-12-07 08:03:40|10690.1|10675.1|10690.6|10675.6|10691.4|10676.4|10690.1|10675.1|1
1638864240000|2021-12-07 08:04:00|10688.7|10673.7|10687.6|10672.6|10688.7|10673.7|10686.4|10671.4|6
1638864270000|2021-12-07 08:04:30|10689.3|10674.3|10689.6|10674.6|10689.6|10674.6|10689.3|10674.3|0
1638864280000|2021-12-07 08:04:40|10689.7|10674.7|10689.7|10674.7|10689.7|10674.7|10689.7|10674.7|0
1638864340000|2021-12-07 08:05:40|10689.3|10674.3|10688.6|10673.6|10689.3|10674.3|10686.6|10671.6|1
1638864350000|2021-12-07 08:05:50|10688.1|10673.1|10688.2|10673.2|10688.6|10673.6|10688.1|10673.1|0
1638864360000|2021-12-07 08:06:00|10688.6|10673.6|10689.4|10674.4|10689.4|10674.4|10688.1|10673.1|0
1638864370000|2021-12-07 08:06:10|10689.7|10674.7|10689.7|10674.7|10689.7|10674.7|10689.7|10674.7|0
1638864380000|2021-12-07 08:06:20|10689.1|10674.1|10689.1|10674.1|10689.1|10674.1|10689.1|10674.1|0
1638864480000|2021-12-07 08:08:00|10689.7|10674.7|10689.7|10674.7|10689.7|10674.7|10689.7|10674.7|0
1638864540000|2021-12-07 08:09:00|10690.2|10675.2|10692.2|10677.2|10692.7|10677.7|10690.2|10675.2|1
1638864570000|2021-12-07 08:09:30|10693.1|10678.1|10692.7|10677.7|10693.1|10678.1|10692.7|10677.7|0
1638864600000|2021-12-07 08:10:00|10692.1|10677.1|10693.1|10678.1|10693.1|10678.1|10692.1|10677.1|0
1638864640000|2021-12-07 08:10:40|10693.6|10678.6|10693.6|10678.6|10693.6|10678.6|10693.6|10678.6|0
1638864660000|2021-12-07 08:11:00|10694.1|10679.1|10694.1|10679.1|10694.1|10679.1|10694.1|10679.1|0
1638864720000|2021-12-07 08:12:00|10693.6|10678.6|10693.1|10678.1|10693.6|10678.6|10692.7|10677.7|0
1638864730000|2021-12-07 08:12:10|10693.6|10678.6|10693.6|10678.6|10693.6|10678.6|10693.6|10678.6|0
1638864780000|2021-12-07 08:13:00|10693.2|10678.2|10694.1|10679.1|10694.1|10679.1|10693.2|10678.2|0
1638864840000|2021-12-07 08:14:00|10693.2|10678.2|10693.6|10678.6|10693.6|10678.6|10693.2|10678.2|0
1638864900000|2021-12-07 08:15:00|10693.2|10678.2|10693.5|10678.5|10693.5|10678.5|10693.1|10678.1|0
1638864910000|2021-12-07 08:15:10|10693.6|10678.6|10693.6|10678.6|10693.6|10678.6|10693.6|10678.6|0
1638864960000|2021-12-07 08:16:00|10692.8|10677.8|10687.1|10672.1|10692.8|10677.8|10686.6|10671.6|3
1638864970000|2021-12-07 08:16:10|10688|10673|10688.1|10673.1|10688.1|10673.1|10688|10673|0
1638864980000|2021-12-07 08:16:20|10687.1|10672.1|10687.1|10672.1|10687.1|10672.1|10687.1|10672.1|1
1638865020000|2021-12-07 08:17:00|10687.6|10672.6|10687.6|10672.6|10687.6|10672.6|10687.6|10672.6|0
1638865080000|2021-12-07 08:18:00|10688|10673|10682.6|10667.6|10688.1|10673.1|10682.6|10667.6|1
1638865100000|2021-12-07 08:18:20|10681.1|10666.1|10680.7|10665.7|10681.1|10666.1|10680.7|10665.7|0
1638865110000|2021-12-07 08:18:30|10680.6|10665.6|10680.6|10665.6|10680.6|10665.6|10680.6|10665.6|0
1638865140000|2021-12-07 08:19:00|10674.6|10659.6|10674.6|10659.6|10674.6|10659.6|10674.6|10659.6|2
1638865150000|2021-12-07 08:19:10|10677.6|10662.6|10676.1|10661.1|10677.6|10662.6|10676.1|10661.1|6
1638865160000|2021-12-07 08:19:20|10677.4|10662.4|10677.1|10662.1|10677.4|10662.4|10677.1|10662.1|0
1638865200000|2021-12-07 08:20:00|10678.8|10663.8|10679.1|10664.1|10679.1|10664.1|10678.8|10663.8|0
1638865300000|2021-12-07 08:21:40|10679.6|10664.6|10680.6|10665.6|10680.6|10665.6|10679.6|10664.6|0
1638865320000|2021-12-07 08:22:00|10681.9|10666.9|10682.1|10667.1|10682.1|10667.1|10681.9|10666.9|0
1638865340000|2021-12-07 08:22:20|10684.1|10669.1|10689.6|10664.6|10689.6|10669.1|10684.1|10664.5|0
1638865360000|2021-12-07 08:22:40|10688.7|10673.7|10688.7|10673.7|10688.7|10673.7|10688.7|10673.7|0
1638865380000|2021-12-07 08:23:00|10689.1|10674.1|10690.9|10675.9|10690.9|10675.9|10689.1|10674.1|0
1638865390000|2021-12-07 08:23:10|10691.1|10676.1|10691.1|10676.1|10691.1|10676.1|10691.1|10676.1|0
1638865440000|2021-12-07 08:24:00|10690.7|10675.7|10691.1|10676.1|10691.1|10676.1|10690.7|10675.7|0
1638865500000|2021-12-07 08:25:00|10690.7|10675.7|10691.5|10676.5|10691.5|10676.5|10690.7|10675.7|0
1638865510000|2021-12-07 08:25:10|10691.6|10676.6|10691.6|10676.6|10691.6|10676.6|10691.6|10676.6|0
1638865520000|2021-12-07 08:25:20|10695.1|10680.1|10697|10682|10697|10682|10695.1|10680.1|5
1638865530000|2021-12-07 08:25:30|||||||||1
1638865540000|2021-12-07 08:25:40|10697.5|10682.5|10697.5|10682.5|10697.5|10682.5|10697|10682|2
1638865550000|2021-12-07 08:25:50|||||||||1
1638865560000|2021-12-07 08:26:00|10693.5|10678.5|10693.5|10678.5|10693.5|10678.5|10693.5|10678.5|5
1638865570000|2021-12-07 08:26:10|10691.5|10676.5|10691.5|10676.5|10691.5|10676.5|10691.5|10676.5|0
1638865580000|2021-12-07 08:26:20|10694|10679|10694.5|10679.5|10694.5|10679.5|10694|10679|0
1638865750000|2021-12-07 08:29:10|10694.4|10679.4|10694.4|10679.4|10694.4|10679.4|10694.4|10679.4|0
1638865860000|2021-12-07 08:31:00|10694.9|10679.9|10694.9|10679.9|10694.9|10679.9|10694.9|10679.9|0
1638865920000|2021-12-07 08:32:00|10695.3|10680.3|10695.4|10680.4|10695.4|10680.4|10695.3|10680.3|0
1638865970000|2021-12-07 08:32:50|10695.2|10680.2|10694.8|10679.8|10695.2|10680.2|10694.8|10679.8|1
1638865980000|2021-12-07 08:33:00|10695|10680|10693.5|10678.5|10695|10680|10693.5|10678.5|1
1638866010000|2021-12-07 08:33:30|10694|10679|10694|10679|10694|10679|10694|10679|0
1638866040000|2021-12-07 08:34:00|||||||||1
1638866170000|2021-12-07 08:36:10|10693.5|10678.5|10693.5|10678.5|10693.5|10678.5|10693.5|10678.5|0
1638866220000|2021-12-07 08:37:00|10695|10680|10694.6|10679.6|10695|10680|10694.6|10679.6|1
1638866230000|2021-12-07 08:37:10|10694.5|10679.5|10694.5|10679.5|10694.5|10679.5|10694.5|10679.5|0
1638866240000|2021-12-07 08:37:20|10694.1|10679.1|10694|10679|10694.1|10679.1|10694|10679|0
1638866250000|2021-12-07 08:37:30|||||||||1
1638866270000|2021-12-07 08:37:50|||||||||4
1638866320000|2021-12-07 08:38:40|10695.1|10680.1|10695.1|10680.1|10695.1|10680.1|10695.1|10680.1|1
1638866330000|2021-12-07 08:38:50|10695.2|10680.2|10695.6|10680.6|10695.6|10680.6|10695.2|10680.2|1
1638866340000|2021-12-07 08:39:00|10696|10681|10696|10681|10696|10681|10696|10681|0
1638866400000|2021-12-07 08:40:00|10696.5|10681.5|10696.5|10681.5|10696.5|10681.5|10696.5|10681.5|1
1638866410000|2021-12-07 08:40:10|10696.4|10681.4|10696.4|10681.4|10696.4|10681.4|10696.4|10681.4|6
1638866460000|2021-12-07 08:41:00|10696.5|10681.5|10697|10682|10697|10682|10696.5|10681.5|0
1638866500000|2021-12-07 08:41:40|10694.7|10679.7|10694.7|10679.7|10694.7|10679.7|10694.7|10679.7|6
1638866520000|2021-12-07 08:42:00|10694.6|10679.6|10694.6|10679.6|10694.6|10679.6|10694.6|10679.6|0
1638866580000|2021-12-07 08:43:00|10697|10682|10697|10682|10697|10682|10697|10682|2
1638866640000|2021-12-07 08:44:00|10696.6|10681.6|10693.6|10678.6|10696.6|10681.6|10693.6|10678.6|5
1638866670000|2021-12-07 08:44:30|10689.6|10674.6|10689.6|10674.6|10689.6|10674.6|10689.6|10674.6|3
1638866680000|2021-12-07 08:44:40|10688.1|10673.1|10687.6|10672.6|10688.1|10673.1|10687.6|10672.6|0
1638866720000|2021-12-07 08:45:20|10688|10673|10688.6|10673.6|10688.6|10673.6|10688|10673|0
1638866800000|2021-12-07 08:46:40|10688.1|10673.1|10688.1|10673.1|10688.1|10673.1|10688.1|10673.1|1
1638866810000|2021-12-07 08:46:50|10688.6|10673.6|10688.6|10673.6|10688.6|10673.6|10688.6|10673.6|0
1638866880000|2021-12-07 08:48:00|10689.6|10674.6|10689.6|10674.6|10689.6|10674.6|10689.6|10674.6|0
1638866940000|2021-12-07 08:49:00|10690|10675|10692.2|10677.2|10692.2|10677.2|10690|10675|1
1638866950000|2021-12-07 08:49:10|10692.6|10677.6|10692.6|10677.6|10692.6|10677.6|10692.6|10677.6|0
1638867000000|2021-12-07 08:50:00|10693|10678|10693.1|10678.1|10693.1|10678.1|10693|10678|0
1638867010000|2021-12-07 08:50:10|10693.5|10678.5|10693.5|10678.5|10693.5|10678.5|10693.5|10678.5|0
1638867030000|2021-12-07 08:50:30|10693.6|10678.6|10697.6|10682.6|10697.6|10682.6|10693.6|10678.6|3
1638867040000|2021-12-07 08:50:40|10693.1|10678.1|10693.1|10678.1|10693.1|10678.1|10693.1|10678.1|8
1638867060000|2021-12-07 08:51:00|10691.1|10676.1|10693.5|10678.5|10693.5|10678.5|10691.1|10676.1|0
1638867070000|2021-12-07 08:51:10|10694.1|10679.1|10694.1|10679.1|10694.1|10679.1|10694.1|10679.1|0
1638867100000|2021-12-07 08:51:40|10694.5|10679.5|10691.6|10676.6|10694.6|10679.6|10691.6|10676.6|3
1638867120000|2021-12-07 08:52:00|10691.7|10676.7|10690.6|10675.6|10691.7|10676.7|10690.6|10675.6|0
1638867130000|2021-12-07 08:52:10|10690.7|10675.7|10690.7|10675.7|10690.7|10675.7|10690.7|10675.7|0
1638867170000|2021-12-07 08:52:50|10690.2|10675.2|10690.2|10675.2|10690.2|10675.2|10690.2|10675.2|0
1638867260000|2021-12-07 08:54:20|10689.9|10674.9|10690.2|10675.2|10690.2|10675.2|10688.7|10673.7|1
1638867270000|2021-12-07 08:54:30|10689.6|10674.6|10689.6|10674.6|10689.6|10674.6|10689.6|10674.6|0
1638867280000|2021-12-07 08:54:40|10688.2|10673.2|10688.2|10673.2|10688.2|10673.2|10688.2|10673.2|0
1638867370000|2021-12-07 08:56:10|10688.6|10673.6|10688.2|10673.2|10689|10674|10688.2|10673.2|0
1638867380000|2021-12-07 08:56:20|10687.3|10672.3|10687.2|10672.2|10687.3|10672.3|10687.2|10672.2|0
1638867480000|2021-12-07 08:58:00|10687.6|10672.6|10687.6|10672.6|10687.6|10672.6|10687.6|10672.6|0
1638867540000|2021-12-07 08:59:00|10687.1|10672.1|10687.6|10672.6|10687.6|10672.6|10687.1|10672.1|0
1638867600000|2021-12-07 09:00:00|10687.1|10672.1|10687.6|10672.6|10687.6|10672.6|10687.1|10672.1|1
1638867660000|2021-12-07 09:01:00|10687.1|10672.1|10687.6|10672.6|10687.6|10672.6|10687.1|10672.1|0
1638867700000|2021-12-07 09:01:40|10687.1|10672.1|10687.1|10672.1|10687.1|10672.1|10687.1|10672.1|0
1638867720000|2021-12-07 09:02:00|10686.1|10671.1|10687.6|10672.6|10687.6|10672.6|10686.1|10671.1|0
1638867750000|2021-12-07 09:02:30|10686.7|10671.7|10686.6|10671.6|10686.7|10671.7|10686.6|10671.6|0
1638867780000|2021-12-07 09:03:00|10685.6|10670.6|10685.6|10670.6|10687.1|10672.1|10685.6|10670.6|1
1638867830000|2021-12-07 09:03:50|10681.8|10666.8|10681.8|10666.8|10681.8|10666.8|10681.8|10666.8|0
1638867840000|2021-12-07 09:04:00|10680.9|10665.9|10683.9|10668.9|10683.9|10668.9|10680.9|10665.9|0
1638867850000|2021-12-07 09:04:10|10683.1|10668.1|10683|10668|10683.1|10668.1|10683|10668|0
1638867860000|2021-12-07 09:04:20|10684.1|10669.1|10684.1|10669.1|10684.1|10669.1|10683.6|10668.6|0
1638867870000|2021-12-07 09:04:30|10683.6|10668.6|10683.1|10668.1|10683.6|10668.6|10683.1|10668.1|0
1638867910000|2021-12-07 09:05:10|10683.5|10668.5|10683.6|10668.6|10683.6|10668.6|10683.5|10668.5|0
1638868010000|2021-12-07 09:06:50|10682.5|10667.5|10682.5|10667.5|10682.5|10667.5|10682.5|10667.5|3
1638868090000|2021-12-07 09:08:10|10681.6|10666.6|10681.1|10666.1|10681.6|10666.6|10681.1|10666.1|0
1638868150000|2021-12-07 09:09:10|10679.6|10664.6|10679.6|10664.6|10679.6|10664.6|10679.6|10664.6|2
1638868310000|2021-12-07 09:11:50|10678.6|10663.6|10679.1|10664.1|10679.1|10664.1|10678.6|10663.6|1
1638868320000|2021-12-07 09:12:00|10679.5|10664.5|10680.1|10665.1|10680.1|10665.1|10679.5|10664.5|0
1638868340000|2021-12-07 09:12:20|10680.5|10665.5|10680.6|10665.6|10680.6|10665.6|10680.5|10665.5|0
1638868380000|2021-12-07 09:13:00|10681.1|10666.1|10681.1|10666.1|10681.1|10666.1|10681.1|10666.1|0
1638868440000|2021-12-07 09:14:00|10680.6|10665.6|10681.4|10666.4|10681.4|10666.4|10680.6|10665.6|0
1638868450000|2021-12-07 09:14:10|10681.6|10666.6|10681.6|10666.6|10681.6|10666.6|10681.6|10666.6|0
1638868500000|2021-12-07 09:15:00|10680.7|10665.7|10681.8|10666.8|10681.8|10666.8|10680.7|10665.7|0
1638868510000|2021-12-07 09:15:10|10682.1|10667.1|10682.1|10667.1|10682.1|10667.1|10682.1|10667.1|0
1638868540000|2021-12-07 09:15:40|10682.9|10667.9|10682.9|10667.9|10682.9|10667.9|10682.9|10667.9|2
1638868560000|2021-12-07 09:16:00|10683|10668|10684.1|10669.1|10684.1|10669.1|10683|10668|0
1638868590000|2021-12-07 09:16:30|10684|10669|10684|10669|10684|10669|10684|10669|0
1638868620000|2021-12-07 09:17:00|10684.5|10669.5|10685.6|10670.6|10685.6|10670.6|10684.5|10669.5|1
1638868680000|2021-12-07 09:18:00|10685.9|10670.9|10686.1|10671.1|10686.1|10671.1|10685.9|10670.9|0
1638868700000|2021-12-07 09:18:20|10687.1|10672.1|10687.1|10672.1|10687.1|10672.1|10687.1|10672.1|0
1638868720000|2021-12-07 09:18:40|||||||||5
1638868730000|2021-12-07 09:18:50|10686.9|10671.9|10686.1|10671.1|10686.9|10671.9|10686.1|10671.1|2
1638868740000|2021-12-07 09:19:00|10684.6|10669.6|10684.6|10669.6|10684.6|10669.6|10684.6|10669.6|1
1638868750000|2021-12-07 09:19:10|10684.5|10669.5|10684.5|10669.5|10684.5|10669.5|10684.5|10669.5|0
1638868820000|2021-12-07 09:20:20|10684|10669|10684|10669|10684|10669|10684|10669|0
1638868930000|2021-12-07 09:22:10|10685|10670|10685.5|10670.5|10687.5|10672.5|10685|10670|7
1638868940000|2021-12-07 09:22:20|10685.9|10670.9|10689.9|10674.9|10689.9|10674.9|10685.9|10670.9|4
1638868950000|2021-12-07 09:22:30|||||||||1
1638868970000|2021-12-07 09:22:50|10690.8|10675.8|10693.4|10678.4|10693.4|10678.4|10690.8|10675.8|3
1638868980000|2021-12-07 09:23:00|||||||||1
1638869000000|2021-12-07 09:23:20|10692.9|10677.9|10691.9|10676.9|10692.9|10677.9|10691.9|10676.9|0
1638869050000|2021-12-07 09:24:10|10692.9|10677.9|10692.9|10677.9|10692.9|10677.9|10692.9|10677.9|1
1638869060000|2021-12-07 09:24:20|10693.4|10678.4|10693.4|10678.4|10693.4|10678.4|10693.4|10678.4|0
1638869120000|2021-12-07 09:25:20|||||||||1
1638869160000|2021-12-07 09:26:00|10694.8|10679.8|10694.8|10679.8|10694.8|10679.8|10694.8|10679.8|2
1638869170000|2021-12-07 09:26:10|10694.3|10679.3|10694.3|10679.3|10694.3|10679.3|10694.3|10679.3|0
1638869180000|2021-12-07 09:26:20|10694.9|10679.9|10694.9|10679.9|10694.9|10679.9|10694.9|10679.9|1
1638869200000|2021-12-07 09:26:40|10695.8|10680.8|10697.9|10682.9|10697.9|10682.9|10695.8|10680.8|2
1638869210000|2021-12-07 09:26:50|10696.9|10681.9|10696.9|10681.9|10696.9|10681.9|10696.9|10681.9|2
1638869220000|2021-12-07 09:27:00|10695.6|10680.6|10695.5|10680.5|10695.9|10680.9|10695.5|10680.5|0
1638869230000|2021-12-07 09:27:10|10696.4|10681.4|10695|10680|10696.4|10681.4|10695|10680|1
1638869250000|2021-12-07 09:27:30|10694.9|10679.9|10692.5|10677.5|10694.9|10679.9|10692.5|10677.5|0
1638869260000|2021-12-07 09:27:40|10693|10678|10693.5|10678.5|10693.5|10678.5|10693|10678|1
1638869300000|2021-12-07 09:28:20|10693.9|10678.9|10694|10679|10694|10679|10693.9|10678.9|1
1638869310000|2021-12-07 09:28:30|10694.5|10679.5|10694.5|10679.5|10694.5|10679.5|10694.5|10679.5|1
1638869340000|2021-12-07 09:29:00|10693|10678|10693|10678|10693|10678|10693|10678|0
1638869350000|2021-12-07 09:29:10|10693.5|10678.5|10693.5|10678.5|10693.5|10678.5|10693.5|10678.5|0
1638869360000|2021-12-07 09:29:20|10694|10679|10694|10679|10694|10679|10694|10679|1
1638869370000|2021-12-07 09:29:30|10695.2|10680.2|10696.4|10681.4|10696.4|10681.4|10695.2|10680.2|1
1638869400000|2021-12-07 09:30:00|10695.9|10680.9|10696.4|10681.4|10696.4|10681.4|10695.9|10680.9|3
1638869420000|2021-12-07 09:30:20|10697.2|10682.2|10697.4|10682.4|10697.4|10682.4|10697.2|10682.2|0
1638869450000|2021-12-07 09:30:50|10698.4|10683.4|10698.4|10683.4|10698.4|10683.4|10698.4|10683.4|3
1638869460000|2021-12-07 09:31:00|10698.1|10683.1|10696.4|10681.4|10698.1|10683.1|10696.4|10681.4|1
1638869500000|2021-12-07 09:31:40|10696.2|10681.2|10695|10680|10696.2|10681.2|10694.5|10679.5|1
1638869610000|2021-12-07 09:33:30|10696.2|10681.2|10697.4|10682.4|10697.4|10682.4|10696.2|10681.2|2
1638869620000|2021-12-07 09:33:40|10697.5|10682.5|10697.5|10682.5|10697.5|10682.5|10697.5|10682.5|2
1638869630000|2021-12-07 09:33:50|||||||||2
1638869640000|2021-12-07 09:34:00|||||||||1
1638869650000|2021-12-07 09:34:10|10697.4|10682.4|10697.4|10682.4|10697.4|10682.4|10697.4|10682.4|1
1638869700000|2021-12-07 09:35:00|10697.3|10682.3|10696.9|10681.9|10697.3|10682.3|10696.9|10681.9|2
1638869710000|2021-12-07 09:35:10|10697|10682|10697.9|10682.9|10697.9|10682.9|10697|10682|2
1638869730000|2021-12-07 09:35:30|10698|10683|10698|10683|10698|10683|10698|10683|3
1638869740000|2021-12-07 09:35:40|||||||||2
1638869750000|2021-12-07 09:35:50|||||||||1
1638869760000|2021-12-07 09:36:00|||||||||3
1638869770000|2021-12-07 09:36:10|10697.9|10682.9|10698.4|10683.4|10698.4|10683.4|10697.9|10682.9|5
1638869780000|2021-12-07 09:36:20|||||||||4
1638869810000|2021-12-07 09:36:50|||||||||1
1638869820000|2021-12-07 09:37:00|10698.1|10683.1|10696.9|10681.9|10698.1|10683.1|10696.4|10681.4|4
1638869840000|2021-12-07 09:37:20|10695.6|10680.6|10695.4|10680.4|10695.6|10680.6|10695.4|10680.4|0
1638869890000|2021-12-07 09:38:10|10695.3|10680.3|10695.3|10680.3|10695.4|10680.4|10694.9|10679.9|5
1638869910000|2021-12-07 09:38:30|10694.9|10679.9|10694.9|10679.9|10694.9|10679.9|10694.9|10679.9|0
1638869920000|2021-12-07 09:38:40|10693.5|10678.5|10693.4|10678.4|10693.5|10678.5|10693.4|10678.4|0
1638869930000|2021-12-07 09:38:50|||||||||1
1638870000000|2021-12-07 09:40:00|10686.8|10671.8|10688.5|10673.5|10688.5|10673.5|10686.8|10671.8|9
1638870010000|2021-12-07 09:40:10|10688|10673|10686.2|10671.2|10688|10673|10684.9|10669.9|4
1638870020000|2021-12-07 09:40:20|10687.8|10672.8|10688.8|10673.8|10688.8|10673.8|10687.8|10672.8|0
1638870100000|2021-12-07 09:41:40|||||||||1
1638870130000|2021-12-07 09:42:10|10689.2|10674.2|10689.3|10674.3|10689.3|10674.3|10689.2|10674.2|0
1638870150000|2021-12-07 09:42:30|10689.7|10674.7|10689.8|10674.8|10689.8|10674.8|10689.7|10674.7|0
1638870160000|2021-12-07 09:42:40|10689.4|10674.4|10689.3|10674.3|10689.4|10674.4|10689.3|10674.3|0
1638870170000|2021-12-07 09:42:50|10689.7|10674.7|10689.8|10674.8|10689.8|10674.8|10689.7|10674.7|0
1638870190000|2021-12-07 09:43:10|||||||||11
1638870210000|2021-12-07 09:43:30|10689.3|10674.3|10689.3|10674.3|10689.3|10674.3|10689.3|10674.3|6
1638870220000|2021-12-07 09:43:40|||||||||2
1638870230000|2021-12-07 09:43:50|10688.8|10673.8|10688.8|10673.8|10688.8|10673.8|10688.8|10673.8|0
1638870240000|2021-12-07 09:44:00|10689.2|10674.2|10689.3|10674.3|10689.3|10674.3|10689.2|10674.2|0
1638870300000|2021-12-07 09:45:00|10690.3|10675.3|10690.3|10675.3|10690.3|10675.3|10690.3|10675.3|0
1638870360000|2021-12-07 09:46:00|10690.8|10675.8|10690.8|10675.8|10690.8|10675.8|10690.8|10675.8|27
1638870370000|2021-12-07 09:46:10|10690.7|10675.7|10690.7|10675.7|10690.7|10675.7|10690.7|10675.7|0
1638870410000|2021-12-07 09:46:50|10690.4|10675.4|10689.2|10674.2|10690.4|10675.4|10688.7|10673.7|2
1638870420000|2021-12-07 09:47:00|10688.7|10673.7|10688.7|10673.7|10688.7|10673.7|10688.7|10673.7|0
1638870430000|2021-12-07 09:47:10|10689.2|10674.2|10689.2|10674.2|10689.2|10674.2|10689.2|10674.2|0
1638870440000|2021-12-07 09:47:20|10688.7|10673.7|10688.7|10673.7|10688.7|10673.7|10688.7|10673.7|0
1638870450000|2021-12-07 09:47:30|10689.2|10674.2|10689.2|10674.2|10689.2|10674.2|10689.2|10674.2|0
1638870460000|2021-12-07 09:47:40|10688.7|10673.7|10688.7|10673.7|10688.7|10673.7|10688.7|10673.7|0
1638870500000|2021-12-07 09:48:20|10687.5|10672.5|10687.2|10672.2|10687.5|10672.5|10687.2|10672.2|0
1638870510000|2021-12-07 09:48:30|10687.7|10672.7|10687.7|10672.7|10687.7|10672.7|10687.7|10672.7|0
1638870530000|2021-12-07 09:48:50|10687.3|10672.3|10687.2|10672.2|10687.3|10672.3|10687.2|10672.2|0
1638870560000|2021-12-07 09:49:20|10686.7|10671.7|10685.8|10670.8|10686.7|10671.7|10685.3|10670.3|0
1638870580000|2021-12-07 09:49:40|10685.7|10670.7|10684.2|10669.2|10685.7|10670.7|10684.2|10669.2|2
1638870590000|2021-12-07 09:49:50|10684.7|10669.7|10684.7|10669.7|10684.7|10669.7|10684.7|10669.7|0
1638870600000|2021-12-07 09:50:00|10684.2|10669.2|10684.2|10669.2|10684.2|10669.2|10684.2|10669.2|0
1638870610000|2021-12-07 09:50:10|10684.1|10669.1|10684.1|10669.1|10684.1|10669.1|10684.1|10669.1|0
1638870630000|2021-12-07 09:50:30|10684.2|10669.2|10683.2|10668.2|10684.2|10669.2|10683.2|10668.2|0
1638870650000|2021-12-07 09:50:50|10683.7|10668.7|10683.7|10668.7|10683.7|10668.7|10683.7|10668.7|0
1638870670000|2021-12-07 09:51:10|10684.7|10669.7|10684.7|10669.7|10684.7|10669.7|10684.7|10669.7|1
1638870710000|2021-12-07 09:51:50|10681.9|10666.9|10685.9|10670.9|10685.9|10670.9|10681.9|10666.9|3
1638870720000|2021-12-07 09:52:00|10683.3|10668.3|10683.3|10668.3|10683.3|10668.3|10683.3|10668.3|0
1638870890000|2021-12-07 09:54:50|10683.4|10668.4|10683.4|10668.4|10683.4|10668.4|10683.4|10668.4|2
1638870900000|2021-12-07 09:55:00|10683.3|10668.3|10683.2|10668.2|10683.3|10668.3|10683.2|10668.2|0
1638870910000|2021-12-07 09:55:10|10683.3|10668.3|10683.3|10668.3|10683.3|10668.3|10683.3|10668.3|0
1638870940000|2021-12-07 09:55:40|10683.4|10668.4|10683.4|10668.4|10683.4|10668.4|10683.4|10668.4|0
1638871030000|2021-12-07 09:57:10|10683.3|10668.3|10683.3|10668.3|10683.3|10668.3|10683.3|10668.3|0
1638871040000|2021-12-07 09:57:20|10682.4|10667.4|10681.9|10666.9|10682.4|10667.4|10681.9|10666.9|0
1638871200000|2021-12-07 10:00:00|10683.1|10668.1|10682.8|10667.8|10683.2|10668.2|10682.2|10667.2|1
1638871210000|2021-12-07 10:00:10|||||||||1
1638871250000|2021-12-07 10:00:50|||||||||1
1638871270000|2021-12-07 10:01:10|||||||||1
1638871350000|2021-12-07 10:02:30|10683.2|10668.2|10683.3|10668.3|10683.3|10668.3|10683.2|10668.2|1
1638871410000|2021-12-07 10:03:30|10683.4|10668.4|10683.4|10668.4|10683.4|10668.4|10683.4|10668.4|0
1638871440000|2021-12-07 10:04:00|10683.9|10668.9|10684.6|10669.6|10686.7|10671.7|10683.9|10668.9|4
1638871450000|2021-12-07 10:04:10|10684.4|10669.4|10684.4|10669.4|10684.4|10669.4|10684.4|10669.4|0
1638871550000|2021-12-07 10:05:50|10683.9|10668.9|10683.9|10668.9|10683.9|10668.9|10683.9|10668.9|0
1638871610000|2021-12-07 10:06:50|10680.7|10665.7|10680.7|10665.7|10680.7|10665.7|10680.7|10665.7|3
1638871620000|2021-12-07 10:07:00|10680.8|10665.8|10680.4|10665.4|10680.8|10665.8|10680.4|10665.4|0
1638871630000|2021-12-07 10:07:10|10680.8|10665.8|10680.8|10665.8|10680.8|10665.8|10680.8|10665.8|0
1638871640000|2021-12-07 10:07:20|10680.4|10665.4|10680.3|10665.3|10680.4|10665.4|10680.3|10665.3|0
1638872030000|2021-12-07 10:13:50|10679.4|10664.4|10679.3|10664.3|10679.8|10664.8|10679.3|10664.3|1
1638872080000|2021-12-07 10:14:40|10678.8|10663.8|10678.8|10663.8|10678.8|10663.8|10678.8|10663.8|0
1638872280000|2021-12-07 10:18:00|10673.7|10658.7|10673.2|10658.2|10673.7|10658.7|10673.2|10658.2|10
1638872290000|2021-12-07 10:18:10|||||||||6
1638872310000|2021-12-07 10:18:30|10672.2|10657.2|10672.2|10657.2|10672.2|10657.2|10672.2|10657.2|6
1638872340000|2021-12-07 10:19:00|10672.3|10657.3|10672.7|10657.7|10672.7|10657.7|10672.3|10657.3|5
1638872350000|2021-12-07 10:19:10|||||||||4
1638872390000|2021-12-07 10:19:50|||||||||1
1638872410000|2021-12-07 10:20:10|10676.1|10661.1|10676.2|10661.2|10676.2|10661.2|10676.1|10661.1|11
1638872470000|2021-12-07 10:21:10|10679.2|10664.2|10679.2|10664.2|10679.2|10664.2|10679.2|10664.2|1
1638872510000|2021-12-07 10:21:50|10678.3|10663.3|10678.3|10663.3|10678.3|10663.3|10678.3|10663.3|7
1638872520000|2021-12-07 10:22:00|10678.2|10663.2|10678.2|10663.2|10678.2|10663.2|10678.2|10663.2|0
1638872530000|2021-12-07 10:22:10|10675.2|10660.2|10675.6|10660.6|10675.6|10660.6|10675.2|10660.2|2
1638872540000|2021-12-07 10:22:20|10674.8|10659.8|10674.2|10659.2|10674.8|10659.8|10674.2|10659.2|0
1638872580000|2021-12-07 10:23:00|10674|10659|10673.7|10658.7|10674.7|10659.7|10673.7|10658.7|1
1638872700000|2021-12-07 10:25:00|10674.1|10659.1|10674.2|10659.2|10674.2|10659.2|10674.1|10659.1|0
1638872810000|2021-12-07 10:26:50|10673.7|10658.7|10673.7|10658.7|10673.7|10658.7|10673.7|10658.7|1
1638872830000|2021-12-07 10:27:10|10674.2|10659.2|10674.2|10659.2|10674.2|10659.2|10674.2|10659.2|3
1638872920000|2021-12-07 10:28:40|10674.4|10659.4|10675.3|10660.3|10675.7|10660.7|10674.4|10659.4|4
1638872940000|2021-12-07 10:29:00|10675.2|10660.2|10676.1|10661.1|10676.7|10661.7|10675.2|10660.2|9
1638872950000|2021-12-07 10:29:10|10676.2|10661.2|10677.7|10662.7|10677.7|10662.7|10676.2|10661.2|1
1638873100000|2021-12-07 10:31:40|||||||||2
1638873160000|2021-12-07 10:32:40|10678.7|10663.7|10678.7|10663.7|10678.7|10663.7|10678.7|10663.7|2
1638873180000|2021-12-07 10:33:00|10679.7|10664.7|10681.7|10666.7|10681.7|10666.7|10679.7|10664.7|3
1638873200000|2021-12-07 10:33:20|10680.7|10665.7|10680.7|10665.7|10680.7|10665.7|10680.7|10665.7|5
1638873270000|2021-12-07 10:34:30|10681|10666|10683.1|10668.1|10683.1|10668.1|10681|10666|2
1638873280000|2021-12-07 10:34:40|10683.2|10668.2|10683.2|10668.2|10683.8|10668.8|10683.2|10668.2|2
1638873290000|2021-12-07 10:34:50|10683.3|10668.3|10685.2|10670.2|10685.2|10670.2|10683.3|10668.3|2
1638873300000|2021-12-07 10:35:00|10687.7|10672.7|10687.7|10672.7|10687.7|10672.7|10687.7|10672.7|2
1638873310000|2021-12-07 10:35:10|10692|10677|10693.5|10678.5|10693.5|10678.5|10692|10677|2
1638873330000|2021-12-07 10:35:30|10693.7|10678.7|10693.7|10678.7|10693.7|10678.7|10693.7|10678.7|0
1638873340000|2021-12-07 10:35:40|10693.8|10678.8|10693.7|10678.7|10693.8|10678.8|10693.7|10678.7|2
1638873360000|2021-12-07 10:36:00|10693.2|10678.2|10693.2|10678.2|10693.2|10678.2|10693.2|10678.2|0
1638873420000|2021-12-07 10:37:00|10693.6|10678.6|10693.2|10678.2|10693.7|10678.7|10693.2|10678.2|0
1638873480000|2021-12-07 10:38:00|10693.7|10678.7|10692.8|10677.8|10693.7|10678.7|10692.8|10677.8|0
1638873490000|2021-12-07 10:38:10|10692.7|10677.7|10692.7|10677.7|10692.7|10677.7|10692.7|10677.7|0
1638873500000|2021-12-07 10:38:20|10694|10679|10694.2|10679.2|10694.2|10679.2|10694|10679|1
1638873510000|2021-12-07 10:38:30|10693.7|10678.7|10693.2|10678.2|10693.7|10678.7|10693.2|10678.2|0
1638873530000|2021-12-07 10:38:50|10693.6|10678.6|10696.2|10681.2|10696.2|10681.2|10693.6|10678.6|2
1638873540000|2021-12-07 10:39:00|10695.7|10680.7|10691.7|10676.7|10695.7|10680.7|10691.7|10676.7|11
1638873550000|2021-12-07 10:39:10|10693.2|10678.2|10693.2|10678.2|10693.2|10678.2|10693.2|10678.2|0
1638873600000|2021-12-07 10:40:00|10694.3|10679.3|10693.8|10678.8|10694.3|10679.3|10693.8|10678.8|1
1638873610000|2021-12-07 10:40:10|10694.1|10679.1|10695.8|10680.8|10695.8|10680.8|10694.1|10679.1|34
1638873620000|2021-12-07 10:40:20|10697|10682|10697|10682|10697|10682|10697|10682|33
1638873700000|2021-12-07 10:41:40|10696.7|10681.7|10691.4|10676.4|10696.7|10681.7|10691.4|10676.4|2
1638873710000|2021-12-07 10:41:50|10689|10674|10689|10674|10689|10674|10689|10674|0
1638873720000|2021-12-07 10:42:00|10688.9|10673.9|10684|10669|10688.9|10673.9|10684|10669|1
1638873750000|2021-12-07 10:42:30|10683.1|10668.1|10683|10668|10683.1|10668.1|10683|10668|0
1638873760000|2021-12-07 10:42:40|10681.5|10666.5|10681.5|10666.5|10681.5|10666.5|10681.5|10666.5|0
1638873780000|2021-12-07 10:43:00|10681|10666|10681|10666|10681|10666|10681|10666|0
1638873790000|2021-12-07 10:43:10|10679.7|10664.7|10679.5|10664.5|10679.7|10664.7|10679.5|10664.5|0
1638873800000|2021-12-07 10:43:20|10680.3|10665.3|10681|10666|10681|10666|10680.3|10665.3|0
1638873810000|2021-12-07 10:43:30|10680.3|10665.3|10680.3|10665.3|10680.3|10665.3|10680.3|10665.3|0
1638873840000|2021-12-07 10:44:00|10680.5|10665.5|10680.5|10665.5|10680.5|10665.5|10680.5|10665.5|1
1638873850000|2021-12-07 10:44:10|10680|10665|10680|10665|10680.5|10665.5|10679.9|10664.9|0
1638874000000|2021-12-07 10:46:40|10679.6|10664.6|10677.9|10662.9|10679.6|10664.6|10677.9|10662.9|2
1638874010000|2021-12-07 10:46:50|10676.4|10661.4|10675.9|10660.9|10676.4|10661.4|10675.9|10660.9|0
1638874070000|2021-12-07 10:47:50|10678|10663|10678.5|10663.5|10678.5|10663.5|10678|10663|0
1638874120000|2021-12-07 10:48:40|10677.6|10662.6|10677.5|10662.5|10677.6|10662.6|10677.5|10662.5|1
1638874190000|2021-12-07 10:49:50|10676.5|10661.5|10676|10661|10676.5|10661.5|10676|10661|0
1638874200000|2021-12-07 10:50:00|10675.9|10660.9|10676.5|10661.5|10676.5|10661.5|10675.9|10660.9|0
1638874220000|2021-12-07 10:50:20|10677.3|10662.3|10680.4|10665.4|10680.4|10665.4|10677.3|10662.3|1
1638874230000|2021-12-07 10:50:30|10680.5|10665.5|10680.5|10665.5|10680.5|10665.5|10680.5|10665.5|0
1638874240000|2021-12-07 10:50:40|10680|10665|10677.9|10662.9|10680|10665|10677.9|10662.9|0
1638874260000|2021-12-07 10:51:00|10676.9|10661.9|10676.5|10661.5|10676.9|10661.9|10676|10661|0
1638874270000|2021-12-07 10:51:10|10676|10661|10675.9|10660.9|10676|10661|10675.9|10660.9|0
1638874310000|2021-12-07 10:51:50|10676.3|10661.3|10676.5|10661.5|10676.5|10661.5|10676.3|10661.3|0
1638874320000|2021-12-07 10:52:00|10676.4|10661.4|10676.4|10661.4|10676.4|10661.4|10676.4|10661.4|0
1638874350000|2021-12-07 10:52:30|10675.5|10660.5|10675.5|10660.5|10675.5|10660.5|10675.5|10660.5|0
1638874360000|2021-12-07 10:52:40|10675.4|10660.4|10675.4|10660.4|10675.4|10660.4|10675.4|10660.4|0
1638874370000|2021-12-07 10:52:50|10675.6|10660.6|10676.9|10661.9|10676.9|10661.9|10675.6|10660.6|1
1638874380000|2021-12-07 10:53:00|10677|10662|10677|10662|10677|10662|10677|10662|0
1638874530000|2021-12-07 10:55:30|10676.1|10661.1|10675.9|10660.9|10676.1|10661.1|10675.9|10660.9|0
1638874600000|2021-12-07 10:56:40|10676.3|10661.3|10676.5|10661.5|10676.5|10661.5|10676.3|10661.3|0
1638874620000|2021-12-07 10:57:00|10675.9|10660.9|10675.9|10660.9|10675.9|10660.9|10675.9|10660.9|0
1638874700000|2021-12-07 10:58:20|10676.9|10661.9|10675.6|10660.6|10677.9|10662.9|10675.6|10660.6|0
1638874710000|2021-12-07 10:58:30|10675.4|10660.4|10675.4|10660.4|10675.4|10660.4|10675.4|10660.4|0
1638874720000|2021-12-07 10:58:40|10675.9|10660.9|10675.9|10660.9|10675.9|10660.9|10675.9|10660.9|0
1638874810000|2021-12-07 11:00:10|10675.4|10660.4|10674.9|10659.9|10675.4|10660.4|10674.9|10659.9|4
1638874860000|2021-12-07 11:01:00|10675.4|10660.4|10675.4|10660.4|10675.4|10660.4|10675.4|10660.4|0
1638874910000|2021-12-07 11:01:50|10674.9|10659.9|10675.4|10660.4|10675.4|10660.4|10674.9|10659.9|1
1638875000000|2021-12-07 11:03:20|10675.9|10660.9|10675.9|10660.9|10675.9|10660.9|10675.9|10660.9|0
1638875100000|2021-12-07 11:05:00|10675.1|10660.1|10674.9|10659.9|10675.1|10660.1|10674.9|10659.9|0
1638875160000|2021-12-07 11:06:00|10674.7|10659.7|10673.4|10658.4|10674.7|10659.7|10673.4|10658.4|1
1638875170000|2021-12-07 11:06:10|10672.9|10657.9|10672.9|10657.9|10672.9|10657.9|10672.9|10657.9|0
1638875220000|2021-12-07 11:07:00|10673.4|10658.4|10675.9|10660.9|10678.4|10663.4|10673.4|10658.4|3
1638875250000|2021-12-07 11:07:30|10675.5|10660.5|10675.4|10660.4|10675.5|10660.5|10675.4|10660.4|0
1638875260000|2021-12-07 11:07:40|10674.4|10659.4|10674.9|10659.9|10674.9|10659.9|10674|10659|1
1638875310000|2021-12-07 11:08:30|10675.4|10660.4|10675.4|10660.4|10675.4|10660.4|10675.4|10660.4|0
1638875350000|2021-12-07 11:09:10|10675.9|10660.9|10679.4|10664.4|10679.4|10664.4|10675.9|10660.9|1
1638875430000|2021-12-07 11:10:30|10679.1|10664.1|10677|10662|10679.1|10664.1|10677|10662|2
1638875440000|2021-12-07 11:10:40|10676.5|10661.5|10675.4|10660.4|10676.5|10661.5|10674.9|10659.9|0
1638875450000|2021-12-07 11:10:50|10674.9|10659.9|10673.9|10658.9|10675.4|10660.4|10673.9|10658.9|1
1638875460000|2021-12-07 11:11:00|10673.4|10658.4|10673.9|10658.9|10674.4|10659.4|10673.4|10658.4|0
1638875470000|2021-12-07 11:11:10|10674.4|10659.4|10674.4|10659.4|10674.4|10659.4|10673.9|10658.9|0
1638875480000|2021-12-07 11:11:20|10674|10659|10673.9|10658.9|10674.4|10659.4|10673.9|10658.9|0
1638875490000|2021-12-07 11:11:30|10674.4|10659.4|10674|10659|10674.4|10659.4|10673.9|10658.9|0
1638875500000|2021-12-07 11:11:40|10674.4|10659.4|10674|10659|10674.4|10659.4|10673.9|10658.9|2
1638875510000|2021-12-07 11:11:50|10673.4|10658.4|10674.4|10659.4|10674.4|10659.4|10673.4|10658.4|0
1638875530000|2021-12-07 11:12:10|10674|10659|10674.4|10659.4|10674.4|10659.4|10673.9|10658.9|0
1638875540000|2021-12-07 11:12:20|10673.9|10658.9|10674.4|10659.4|10674.4|10659.4|10673.9|10658.9|0
1638875550000|2021-12-07 11:12:30|10673.9|10658.9|10674.4|10659.4|10674.4|10659.4|10673.9|10658.9|0
1638875560000|2021-12-07 11:12:40|10674|10659|10674.4|10659.4|10674.4|10659.4|10673.9|10658.9|0
1638875570000|2021-12-07 11:12:50|10673.9|10658.9|10674.4|10659.4|10674.4|10659.4|10673.9|10658.9|0
1638875580000|2021-12-07 11:13:00|10673.9|10658.9|10674|10659|10674.4|10659.4|10673.9|10658.9|0
1638875590000|2021-12-07 11:13:10|10674.4|10659.4|10674.4|10659.4|10674.4|10659.4|10673.9|10658.9|0
1638875600000|2021-12-07 11:13:20|10674|10659|10674.4|10659.4|10674.4|10659.4|10673.9|10658.9|0
1638875610000|2021-12-07 11:13:30|10673.9|10658.9|10674.4|10659.4|10674.4|10659.4|10673.9|10658.9|0
1638875620000|2021-12-07 11:13:40|10673.9|10658.9|10674.4|10659.4|10674.9|10659.9|10673.9|10658.9|0
1638875630000|2021-12-07 11:13:50|10673.9|10658.9|10674|10659|10674.4|10659.4|10673.9|10658.9|0
1638875640000|2021-12-07 11:14:00|10674.4|10659.4|10674.4|10659.4|10674.4|10659.4|10673.9|10658.9|0
1638875650000|2021-12-07 11:14:10|10674|10659|10673.9|10658.9|10674.4|10659.4|10673.9|10658.9|0
1638875660000|2021-12-07 11:14:20|10674.4|10659.4|10674.9|10659.9|10674.9|10659.9|10673.9|10658.9|0
1638875670000|2021-12-07 11:14:30|10675.4|10660.4|10674.7|10659.7|10675.4|10660.4|10673.5|10658.5|2
1638875680000|2021-12-07 11:14:40|10674.1|10659.1|10674.9|10659.9|10674.9|10659.9|10673.4|10658.4|0
1638875690000|2021-12-07 11:14:50|10673.9|10658.9|10674.9|10659.9|10674.9|10659.9|10673.5|10658.5|0
1638875700000|2021-12-07 11:15:00|10673.9|10658.9|10673.9|10658.9|10673.9|10658.9|10673.4|10658.4|7
1638875740000|2021-12-07 11:15:40|10674.4|10659.4|10674.4|10659.4|10674.4|10659.4|10674.4|10659.4|0
1638875760000|2021-12-07 11:16:00|10674.9|10659.9|10674.9|10659.9|10674.9|10659.9|10674.9|10659.9|0
1638875840000|2021-12-07 11:17:20|10673.9|10658.9|10673.9|10658.9|10673.9|10658.9|10673.9|10658.9|0
1638876010000|2021-12-07 11:20:10|10673.5|10658.5|10673.4|10658.4|10673.5|10658.5|10673.4|10658.4|0
1638876050000|2021-12-07 11:20:50|10673.9|10658.9|10673.9|10658.9|10673.9|10658.9|10673.9|10658.9|0
1638876090000|2021-12-07 11:21:30|||||||||1
1638876110000|2021-12-07 11:21:50|10673.4|10658.4|10673.9|10658.9|10673.9|10658.9|10673.4|10658.4|3
1638876310000|2021-12-07 11:25:10|10673.4|10658.4|10673.4|10658.4|10673.4|10658.4|10673.4|10658.4|0
1638876340000|2021-12-07 11:25:40|10673.8|10658.8|10674|10659|10674|10659|10673.8|10658.8|0
1638876400000|2021-12-07 11:26:40|10673.9|10658.9|10673.9|10658.9|10673.9|10658.9|10673.9|10658.9|0
1638876420000|2021-12-07 11:27:00|10674|10659|10674|10659|10674|10659|10674|10659|0
1638876540000|2021-12-07 11:29:00|10673.6|10658.6|10673.4|10658.4|10673.6|10658.6|10673.4|10658.4|0
1638876550000|2021-12-07 11:29:10|10678.5|10663.5|10678.5|10663.5|10678.5|10663.5|10678.5|10663.5|2
1638876570000|2021-12-07 11:29:30|10678.4|10663.4|10678.4|10663.4|10678.4|10663.4|10678.4|10663.4|0
1638876620000|2021-12-07 11:30:20|10679.4|10664.4|10679.4|10664.4|10679.4|10664.4|10679.4|10664.4|1
1638876700000|2021-12-07 11:31:40|10682.9|10667.9|10682.3|10667.3|10682.9|10667.9|10682.3|10667.3|3
1638876710000|2021-12-07 11:31:50|10682.9|10667.9|10682.9|10667.9|10682.9|10667.9|10682.9|10667.9|0
1638876780000|2021-12-07 11:33:00|10682.1|10667.1|10681.9|10666.9|10682.1|10667.1|10681.9|10666.9|1
1638876830000|2021-12-07 11:33:50|10680.6|10665.6|10680.4|10665.4|10680.6|10665.6|10680.4|10665.4|0
1638876850000|2021-12-07 11:34:10|10677.4|10662.4|10677.4|10662.4|10677.4|10662.4|10677.4|10662.4|0
1638876860000|2021-12-07 11:34:20|10678.3|10663.3|10678.4|10663.4|10678.4|10663.4|10678.3|10663.3|0
1638876890000|2021-12-07 11:34:50|10677.9|10662.9|10677.9|10662.9|10677.9|10662.9|10677.9|10662.9|0
1638877000000|2021-12-07 11:36:40|10677.4|10662.4|10677.4|10662.4|10677.4|10662.4|10677.4|10662.4|2
1638877010000|2021-12-07 11:36:50|10677.9|10662.9|10677.9|10662.9|10677.9|10662.9|10677.9|10662.9|0
1638877030000|2021-12-07 11:37:10|10678.4|10663.4|10678.4|10663.4|10678.4|10663.4|10678.4|10663.4|0
1638877040000|2021-12-07 11:37:20|10677.1|10662.1|10676.9|10661.9|10677.1|10662.1|10676.9|10661.9|0
1638877060000|2021-12-07 11:37:40|10677.8|10662.8|10677.9|10662.9|10677.9|10662.9|10676.9|10661.9|0
1638877100000|2021-12-07 11:38:20|10678.4|10663.4|10678.4|10663.4|10678.4|10663.4|10678.4|10663.4|0
1638877160000|2021-12-07 11:39:20|10679.4|10664.4|10679.9|10664.9|10679.9|10664.9|10679.4|10664.4|3
1638877170000|2021-12-07 11:39:30|10681.9|10666.9|10681.9|10666.9|10681.9|10666.9|10681.9|10666.9|1
1638877180000|2021-12-07 11:39:40|10680.2|10665.2|10680.2|10665.2|10680.2|10665.2|10680.2|10665.2|1
1638877190000|2021-12-07 11:39:50|10678.4|10663.4|10678.4|10663.4|10678.4|10663.4|10678.4|10663.4|0
1638877250000|2021-12-07 11:40:50|10676.4|10661.4|10676.4|10661.4|10676.4|10661.4|10676.4|10661.4|0
1638877260000|2021-12-07 11:41:00|10676.8|10661.8|10676.8|10661.8|10676.8|10661.8|10676.8|10661.8|0
1638877270000|2021-12-07 11:41:10|10676.9|10661.9|10677.4|10662.4|10677.4|10662.4|10676.9|10661.9|0
1638877300000|2021-12-07 11:41:40|10676.4|10661.4|10676.4|10661.4|10677.4|10662.4|10676.4|10661.4|0
1638877310000|2021-12-07 11:41:50|10675.9|10660.9|10675.9|10660.9|10675.9|10660.9|10675.9|10660.9|0
1638877360000|2021-12-07 11:42:40|10676|10661|10676.4|10661.4|10676.4|10661.4|10676|10661|1
1638877380000|2021-12-07 11:43:00|10676|10661|10675.9|10660.9|10676|10661|10675.9|10660.9|0
1638877640000|2021-12-07 11:47:20|10675.5|10660.5|10676.4|10661.4|10676.4|10661.4|10675.4|10660.4|0
1638877690000|2021-12-07 11:48:10|10676.9|10661.9|10675.9|10660.9|10677.9|10662.9|10675.9|10660.9|2
1638877750000|2021-12-07 11:49:10|10675.4|10660.4|10675.4|10660.4|10675.4|10660.4|10675.4|10660.4|0
1638877810000|2021-12-07 11:50:10|10675.2|10660.2|10674.4|10659.4|10675.2|10660.2|10674.4|10659.4|1
1638877950000|2021-12-07 11:52:30|||||||||1
1638877960000|2021-12-07 11:52:40|10675.5|10660.5|10675.9|10660.9|10675.9|10660.9|10675.5|10660.5|2
1638877970000|2021-12-07 11:52:50|10673.9|10658.9|10673.9|10658.9|10673.9|10658.9|10673.9|10658.9|0
1638877980000|2021-12-07 11:53:00|10674.7|10659.7|10675.8|10660.8|10675.8|10660.8|10674.7|10659.7|1
1638877990000|2021-12-07 11:53:10|10675.9|10660.9|10675.9|10660.9|10675.9|10660.9|10675.9|10660.9|0
1638878040000|2021-12-07 11:54:00|10675.8|10660.8|10675.8|10660.8|10675.8|10660.8|10675.8|10660.8|0
1638878110000|2021-12-07 11:55:10|10676.2|10661.2|10676.2|10661.2|10676.2|10661.2|10676.2|10661.2|0
1638878130000|2021-12-07 11:55:30|10676.3|10661.3|10676.3|10661.3|10676.3|10661.3|10676.3|10661.3|0
1638878310000|2021-12-07 11:58:30|10675.9|10660.9|10675.8|10660.8|10675.9|10660.9|10675.8|10660.8|0
1638878510000|2021-12-07 12:01:50|10675.4|10660.4|10675.8|10660.8|10675.8|10660.8|10675.4|10660.4|0
1638878520000|2021-12-07 12:02:00|10675|10660|10674.9|10659.9|10675|10660|10674.9|10659.9|0
1638878530000|2021-12-07 12:02:10|10674.8|10659.8|10676.8|10661.8|10676.8|10661.8|10674.8|10659.8|2
1638878540000|2021-12-07 12:02:20|10676.3|10661.3|10675.9|10660.9|10676.3|10661.3|10675.9|10660.9|0
1638878640000|2021-12-07 12:04:00|10676|10661|10676.8|10661.8|10676.8|10661.8|10676|10661|2
1638878660000|2021-12-07 12:04:20|10675.8|10660.8|10675.8|10660.8|10675.8|10660.8|10675.8|10660.8|0
1638878700000|2021-12-07 12:05:00|10677.3|10662.3|10677.3|10662.3|10677.3|10662.3|10677.3|10662.3|0
1638878710000|2021-12-07 12:05:10|10677.9|10662.9|10677.9|10662.9|10677.9|10662.9|10677.9|10662.9|0
1638878720000|2021-12-07 12:05:20|10680.3|10665.3|10680.3|10665.3|10680.3|10665.3|10680.3|10665.3|2
1638878740000|2021-12-07 12:05:40|10680.4|10665.4|10680.4|10665.4|10680.4|10665.4|10680.4|10665.4|0
1638878760000|2021-12-07 12:06:00|10682.1|10667.1|10686.3|10671.3|10686.3|10671.3|10682.1|10667.1|6
1638878770000|2021-12-07 12:06:10|10686.7|10671.7|10686.8|10671.8|10686.8|10671.8|10686.7|10671.7|0
1638878780000|2021-12-07 12:06:20|10686.3|10671.3|10687.3|10672.3|10687.3|10672.3|10685.8|10670.8|2
1638878860000|2021-12-07 12:07:40|10689.3|10674.3|10689.3|10674.3|10689.3|10674.3|10689.3|10674.3|0
1638878890000|2021-12-07 12:08:10|10690.3|10675.3|10691.3|10676.3|10691.3|10676.3|10690.3|10675.3|0
1638878910000|2021-12-07 12:08:30|10691.5|10676.5|10692.8|10677.8|10692.8|10677.8|10691.5|10676.5|2
1638878950000|2021-12-07 12:09:10|10695.4|10680.4|10695.3|10680.3|10695.4|10680.4|10695.3|10680.3|10
1638879000000|2021-12-07 12:10:00|10692.3|10677.3|10691.8|10676.8|10692.3|10677.3|10691.3|10676.3|10
1638879020000|2021-12-07 12:10:20|10692.2|10677.2|10692.3|10677.3|10692.3|10677.3|10692.2|10677.2|0
1638879100000|2021-12-07 12:11:40|10690.7|10675.7|10689.8|10674.8|10690.8|10675.8|10689.8|10674.8|3
1638879130000|2021-12-07 12:12:10|10691.3|10676.3|10691.3|10676.3|10691.3|10676.3|10691.3|10676.3|1
1638879140000|2021-12-07 12:12:20|10692.4|10677.4|10692.9|10677.9|10692.9|10677.9|10692.4|10677.4|1
1638879150000|2021-12-07 12:12:30|10692.3|10677.3|10691.3|10676.3|10692.3|10677.3|10691.3|10676.3|0
1638879180000|2021-12-07 12:13:00|10691.4|10676.4|10691.4|10676.4|10691.4|10676.4|10691.4|10676.4|0
1638879190000|2021-12-07 12:13:10|10689.9|10674.9|10689.9|10674.9|10689.9|10674.9|10689.9|10674.9|0
1638879220000|2021-12-07 12:13:40|10688.6|10673.6|10688.4|10673.4|10688.6|10673.6|10688.4|10673.4|0
1638879240000|2021-12-07 12:14:00|10687.4|10672.4|10687.9|10672.9|10687.9|10672.9|10687.4|10672.4|0
1638879260000|2021-12-07 12:14:20|10685.9|10670.9|10685.9|10670.9|10685.9|10670.9|10685.9|10670.9|0
1638879330000|2021-12-07 12:15:30|10686.9|10671.9|10686.9|10671.9|10686.9|10671.9|10686.9|10671.9|0
1638879420000|2021-12-07 12:17:00|10686.4|10671.4|10686.4|10671.4|10686.4|10671.4|10686.4|10671.4|0
1638879480000|2021-12-07 12:18:00|10686.8|10671.8|10686|10671|10686.8|10671.8|10686|10671|0
1638879490000|2021-12-07 12:18:10|10685.9|10670.9|10685.4|10670.4|10685.9|10670.9|10685.4|10670.4|0
1638879540000|2021-12-07 12:19:00|10685.3|10670.3|10685|10670|10686.3|10671.3|10685|10670|0
1638879550000|2021-12-07 12:19:10|10684.8|10669.8|10684.8|10669.8|10684.8|10669.8|10684.8|10669.8|0
1638879600000|2021-12-07 12:20:00|10686.3|10671.3|10684.3|10669.3|10686.3|10671.3|10684.3|10669.3|0
1638879630000|2021-12-07 12:20:30|10684.4|10669.4|10684.4|10669.4|10684.4|10669.4|10684.4|10669.4|0
1638879660000|2021-12-07 12:21:00|10686.4|10671.4|10688.4|10673.4|10688.4|10673.4|10686.4|10671.4|3
1638879670000|2021-12-07 12:21:10|10687.9|10672.9|10687.9|10672.9|10687.9|10672.9|10687.9|10672.9|0
1638879720000|2021-12-07 12:22:00|10687.8|10672.8|10687.8|10672.8|10687.8|10672.8|10687.8|10672.8|0
1638879760000|2021-12-07 12:22:40|10687.3|10672.3|10687.3|10672.3|10687.3|10672.3|10687.3|10672.3|0
1638879770000|2021-12-07 12:22:50|||||||||1
1638879800000|2021-12-07 12:23:20|10686|10671|10685.8|10670.8|10686|10671|10685.8|10670.8|0
1638879850000|2021-12-07 12:24:10|10684.5|10669.5|10683|10668|10684.5|10669.5|10683|10668|2
1638879880000|2021-12-07 12:24:40|10683.4|10668.4|10683.4|10668.4|10683.4|10668.4|10683.4|10668.4|0
1638879900000|2021-12-07 12:25:00|10683|10668|10683.4|10668.4|10683.4|10668.4|10683|10668|1
1638879920000|2021-12-07 12:25:20|10681.9|10666.9|10681.9|10666.9|10681.9|10666.9|10681.9|10666.9|2
1638879930000|2021-12-07 12:25:30|10681.4|10666.4|10681.4|10666.4|10681.4|10666.4|10681.4|10666.4|0
1638879940000|2021-12-07 12:25:40|10681.3|10666.3|10679.9|10664.9|10681.3|10666.3|10679.9|10664.9|2
1638879950000|2021-12-07 12:25:50|10679.8|10664.8|10677.5|10662.5|10679.8|10664.8|10677.5|10662.5|1
1638879960000|2021-12-07 12:26:00|10677.8|10662.8|10681.9|10666.9|10681.9|10666.9|10677.8|10662.8|4
1638879970000|2021-12-07 12:26:10|10682.4|10667.4|10682.4|10667.4|10682.4|10667.4|10682.4|10667.4|1
1638879980000|2021-12-07 12:26:20|10681.9|10666.9|10679.9|10664.9|10681.9|10666.9|10679.9|10664.9|1
1638880010000|2021-12-07 12:26:50|10679.8|10664.8|10678.5|10663.5|10679.8|10664.8|10678.5|10663.5|1
1638880020000|2021-12-07 12:27:00|10677.9|10662.9|10677.9|10662.9|10677.9|10662.9|10677.9|10662.9|0
1638880030000|2021-12-07 12:27:10|10678|10663|10678|10663|10678|10663|10678|10663|0
1638880040000|2021-12-07 12:27:20|10678.4|10663.4|10679.4|10664.4|10679.4|10664.4|10678.4|10663.4|0
1638880050000|2021-12-07 12:27:30|10680.4|10665.4|10681.4|10666.4|10681.4|10666.4|10680.4|10665.4|0
1638880100000|2021-12-07 12:28:20|10681.9|10666.9|10681.9|10666.9|10681.9|10666.9|10681.9|10666.9|0
1638880200000|2021-12-07 12:30:00|10681.4|10666.4|10680.9|10665.9|10681.4|10666.4|10680.9|10665.9|0
1638880260000|2021-12-07 12:31:00|10680.8|10665.8|10679.9|10664.9|10680.8|10665.8|10679.9|10664.9|0
1638880270000|2021-12-07 12:31:10|10679.8|10664.8|10679.8|10664.8|10679.8|10664.8|10679.8|10664.8|0
1638880310000|2021-12-07 12:31:50|10679.3|10664.3|10679.3|10664.3|10679.3|10664.3|10679.3|10664.3|0
1638880320000|2021-12-07 12:32:00|10679.4|10664.4|10681.8|10666.8|10681.8|10666.8|10679.4|10664.4|5
1638880330000|2021-12-07 12:32:10|10681.9|10666.9|10679.9|10664.9|10681.9|10666.9|10679.9|10664.9|1
1638880360000|2021-12-07 12:32:40|10681.6|10666.6|10681.3|10666.3|10681.8|10666.8|10681.3|10666.3|0
1638880530000|2021-12-07 12:35:30|10678.9|10663.9|10678.9|10663.9|10678.9|10663.9|10678.9|10663.9|0
1638880550000|2021-12-07 12:35:50|10680.8|10665.8|10680.8|10665.8|10680.8|10665.8|10680.8|10665.8|0
1638880560000|2021-12-07 12:36:00|10680.9|10665.9|10681.3|10666.3|10681.8|10666.8|10680.9|10665.9|0
1638880620000|2021-12-07 12:37:00|10679.9|10664.9|10679.9|10664.9|10679.9|10664.9|10679.9|10664.9|1
1638880680000|2021-12-07 12:38:00|10680.9|10665.9|10680.9|10665.9|10680.9|10665.9|10680.9|10665.9|0
1638880700000|2021-12-07 12:38:20|10686.8|10671.8|10685.8|10670.8|10686.8|10671.8|10685.8|10670.8|8
1638880710000|2021-12-07 12:38:30|10685.3|10670.3|10685.3|10670.3|10685.3|10670.3|10685.3|10670.3|3
1638880720000|2021-12-07 12:38:40|||||||||7
1638880730000|2021-12-07 12:38:50|10685.4|10670.4|10685.4|10670.4|10685.4|10670.4|10685.4|10670.4|3
1638880740000|2021-12-07 12:39:00|10686.8|10671.8|10688.3|10673.3|10688.3|10673.3|10686.8|10671.8|14
1638880830000|2021-12-07 12:40:30|10691.3|10676.3|10691.3|10676.3|10691.3|10676.3|10691.3|10676.3|1
1638880840000|2021-12-07 12:40:40|||||||||1
1638880850000|2021-12-07 12:40:50|10691.2|10676.2|10690.8|10675.8|10691.2|10676.2|10690.8|10675.8|6
1638880860000|2021-12-07 12:41:00|10689.5|10674.5|10688.3|10673.3|10689.7|10674.7|10688.3|10673.3|1
1638880870000|2021-12-07 12:41:10|10688.7|10673.7|10688.7|10673.7|10688.7|10673.7|10688.7|10673.7|0
1638880890000|2021-12-07 12:41:30|10688.8|10673.8|10688.8|10673.8|10688.8|10673.8|10688.8|10673.8|0
1638880920000|2021-12-07 12:42:00|10688.3|10673.3|10688.3|10673.3|10688.3|10673.3|10688.3|10673.3|0
1638880930000|2021-12-07 12:42:10|10690.3|10675.3|10690.3|10675.3|10690.3|10675.3|10690.3|10675.3|2
1638880980000|2021-12-07 12:43:00|10690.7|10675.7|10692.7|10677.7|10692.7|10677.7|10690.7|10675.7|6
1638880990000|2021-12-07 12:43:10|10692.8|10677.8|10692.7|10677.7|10692.8|10677.8|10692.7|10677.7|2
1638881000000|2021-12-07 12:43:20|10693.3|10678.3|10693.3|10678.3|10693.3|10678.3|10693.3|10678.3|0
1638881020000|2021-12-07 12:43:40|10695.3|10680.3|10695.3|10680.3|10695.3|10680.3|10695.3|10680.3|1
1638881040000|2021-12-07 12:44:00|10695.8|10680.8|10695.8|10680.8|10695.8|10680.8|10695.8|10680.8|46
1638881050000|2021-12-07 12:44:10|10694.3|10679.3|10695.8|10680.8|10696.3|10681.3|10692.3|10677.3|48
1638881060000|2021-12-07 12:44:20|10694.8|10679.8|10693.8|10678.8|10694.8|10679.8|10693.8|10678.8|0
1638881080000|2021-12-07 12:44:40|10692.5|10677.5|10691.3|10676.3|10692.5|10677.5|10691.3|10676.3|0
1638881090000|2021-12-07 12:44:50|10690.8|10675.8|10691.8|10676.8|10691.8|10676.8|10690.8|10675.8|0
1638881120000|2021-12-07 12:45:20|10691.3|10676.3|10690.3|10675.3|10691.3|10676.3|10690.3|10675.3|0
1638881130000|2021-12-07 12:45:30|10688.8|10673.8|10688.8|10673.8|10689.3|10674.3|10688.8|10673.8|2
1638881140000|2021-12-07 12:45:40|10689.2|10674.2|10689.3|10674.3|10689.3|10674.3|10689.2|10674.2|0
1638881220000|2021-12-07 12:47:00|10686.8|10671.8|10686.8|10671.8|10686.8|10671.8|10686.8|10671.8|0
1638881230000|2021-12-07 12:47:10|10685.5|10670.5|10685.5|10670.5|10685.5|10670.5|10685.5|10670.5|0
1638881250000|2021-12-07 12:47:30|10685.3|10670.3|10685.3|10670.3|10685.3|10670.3|10685.3|10670.3|0
1638881300000|2021-12-07 12:48:20|10683.6|10668.6|10683.3|10668.3|10683.6|10668.6|10683.3|10668.3|0
1638881310000|2021-12-07 12:48:30|10682.3|10667.3|10681.8|10666.8|10682.3|10667.3|10681.8|10666.8|0
1638881320000|2021-12-07 12:48:40|10679.9|10664.9|10679.8|10664.8|10679.9|10664.9|10679.8|10664.8|1
1638881330000|2021-12-07 12:48:50|10679.2|10664.2|10679.1|10664.1|10679.2|10664.2|10679.1|10664.1|0
1638881350000|2021-12-07 12:49:10|||||||||1
1638881360000|2021-12-07 12:49:20|10677.8|10662.8|10677.8|10662.8|10677.8|10662.8|10677.8|10662.8|1
1638881370000|2021-12-07 12:49:30|10677.6|10662.6|10677.6|10662.6|10677.6|10662.6|10677.6|10662.6|0
1638881390000|2021-12-07 12:49:50|10676.6|10661.6|10676.6|10661.6|10676.6|10661.6|10676.6|10661.6|0
1638881410000|2021-12-07 12:50:10|10677|10662|10677.1|10662.1|10677.1|10662.1|10677|10662|2
1638881450000|2021-12-07 12:50:50|10676.6|10661.6|10676.6|10661.6|10676.6|10661.6|10676.6|10661.6|1
1638881470000|2021-12-07 12:51:10|||||||||1
1638881480000|2021-12-07 12:51:20|10676.7|10661.7|10676.6|10661.6|10676.7|10661.7|10676.6|10661.6|5
1638881490000|2021-12-07 12:51:30|10676.7|10661.7|10676.7|10661.7|10676.7|10661.7|10676.7|10661.7|0
1638881530000|2021-12-07 12:52:10|10676.6|10661.6|10676.8|10661.8|10676.8|10661.8|10676.6|10661.6|2
1638881550000|2021-12-07 12:52:30|10676.7|10661.7|10676.7|10661.7|10676.7|10661.7|10676.7|10661.7|0
1638881590000|2021-12-07 12:53:10|10677.5|10662.5|10678.1|10663.1|10678.1|10663.1|10677.5|10662.5|0
1638881600000|2021-12-07 12:53:20|10677.8|10662.8|10677.3|10662.3|10677.8|10662.8|10677.3|10662.3|0
1638881610000|2021-12-07 12:53:30|10677.2|10662.2|10676.6|10661.6|10677.2|10662.2|10676.6|10661.6|1
1638881630000|2021-12-07 12:53:50|||||||||1
1638881640000|2021-12-07 12:54:00|10676.7|10661.7|10676.2|10661.2|10676.7|10661.7|10676.2|10661.2|0
1638881680000|2021-12-07 12:54:40|||||||||1
1638881690000|2021-12-07 12:54:50|10675.7|10660.7|10675.7|10660.7|10675.7|10660.7|10675.7|10660.7|0
1638881700000|2021-12-07 12:55:00|10676.1|10661.1|10675.7|10660.7|10676.2|10661.2|10675.7|10660.7|0
1638881760000|2021-12-07 12:56:00|10675.3|10660.3|10675.2|10660.2|10675.3|10660.3|10675.2|10660.2|0
1638881820000|2021-12-07 12:57:00|10675.7|10660.7|10675.2|10660.2|10675.7|10660.7|10675.2|10660.2|0
1638881830000|2021-12-07 12:57:10|10676.7|10661.7|10677.2|10662.2|10677.2|10662.2|10676.7|10661.7|1
1638881840000|2021-12-07 12:57:20|||||||||4
1638881870000|2021-12-07 12:57:50|10676.7|10661.7|10676.7|10661.7|10676.7|10661.7|10676.7|10661.7|0
1638881900000|2021-12-07 12:58:20|10674.7|10659.7|10676.7|10661.7|10676.7|10661.7|10674.7|10659.7|1
1638881920000|2021-12-07 12:58:40|10676.1|10661.1|10676.2|10661.2|10676.2|10661.2|10676.1|10661.1|1
1638881930000|2021-12-07 12:58:50|10676.6|10661.6|10676.7|10661.7|10676.7|10661.7|10676.6|10661.6|0
1638881940000|2021-12-07 12:59:00|10676.3|10661.3|10676.7|10661.7|10676.7|10661.7|10676.3|10661.3|0
1638881960000|2021-12-07 12:59:20|10675.8|10660.8|10675.8|10660.8|10675.8|10660.8|10675.8|10660.8|0
1638881970000|2021-12-07 12:59:30|10675.7|10660.7|10675.7|10660.7|10675.7|10660.7|10675.7|10660.7|0
1638882000000|2021-12-07 13:00:00|10674.7|10659.7|10674.2|10659.2|10674.7|10659.7|10672.7|10657.7|35
1638882010000|2021-12-07 13:00:10|10673.7|10658.7|10672.7|10657.7|10673.7|10658.7|10672.7|10657.7|34
1638882020000|2021-12-07 13:00:20|10673.5|10658.5|10673.7|10658.7|10673.7|10658.7|10673.5|10658.5|3
1638882040000|2021-12-07 13:00:40|10673.6|10658.6|10670.5|10655.5|10673.6|10658.6|10670.5|10655.5|32
1638882050000|2021-12-07 13:00:50|10670.7|10655.7|10670.2|10655.2|10670.7|10655.7|10670.2|10655.2|2
1638882060000|2021-12-07 13:01:00|10672.2|10657.2|10671.5|10656.5|10672.2|10657.2|10671.5|10656.5|4
1638882070000|2021-12-07 13:01:10|10670.1|10655.1|10671.2|10656.2|10671.2|10656.2|10670.1|10655.1|12
1638882080000|2021-12-07 13:01:20|10671.6|10656.6|10673.7|10658.7|10673.7|10658.7|10671.6|10656.6|4
1638882090000|2021-12-07 13:01:30|10674.9|10659.9|10675.2|10660.2|10675.2|10660.2|10674.9|10659.9|2
1638882100000|2021-12-07 13:01:40|10675.1|10660.1|10675.1|10660.1|10675.1|10660.1|10675.1|10660.1|0
1638882110000|2021-12-07 13:01:50|10671.3|10656.3|10670.7|10655.7|10671.3|10656.3|10670.7|10655.7|3
1638882120000|2021-12-07 13:02:00|10663.2|10648.2|10662.7|10647.7|10663.2|10648.2|10662.7|10647.7|17
1638882140000|2021-12-07 13:02:20|||||||||2
1638882150000|2021-12-07 13:02:30|10661.2|10646.2|10656|10641|10661.2|10646.2|10654.7|10639.7|59
1638882160000|2021-12-07 13:02:40|10656.2|10641.2|10656.2|10641.2|10656.2|10641.2|10656.2|10641.2|0
1638882180000|2021-12-07 13:03:00|10655.2|10640.2|10655.2|10640.2|10655.2|10640.2|10655.2|10640.2|2
1638882190000|2021-12-07 13:03:10|10654.7|10639.7|10655.2|10640.2|10655.2|10640.2|10654.7|10639.7|1
1638882200000|2021-12-07 13:03:20|||||||||1
1638882210000|2021-12-07 13:03:30|||||||||1
1638882220000|2021-12-07 13:03:40|10656|10641|10654.7|10639.7|10656.2|10641.2|10654.7|10639.7|3
1638882230000|2021-12-07 13:03:50|10654.2|10639.2|10653.7|10638.7|10654.6|10639.6|10653.7|10638.7|1
1638882240000|2021-12-07 13:04:00|10653.8|10638.8|10653.7|10638.7|10653.8|10638.8|10653.7|10638.7|1
1638882250000|2021-12-07 13:04:10|10654.7|10639.7|10654.1|10639.1|10654.7|10639.7|10654.1|10639.1|8
1638882300000|2021-12-07 13:05:00|||||||||1
1638882310000|2021-12-07 13:05:10|10653.7|10638.7|10653.7|10638.7|10653.7|10638.7|10653.7|10638.7|0
1638882320000|2021-12-07 13:05:20|10654.1|10639.1|10655.7|10640.7|10655.7|10640.7|10653.7|10638.7|3
1638882330000|2021-12-07 13:05:30|10656.7|10641.7|10656.7|10641.7|10656.7|10641.7|10656.7|10641.7|3
1638882340000|2021-12-07 13:05:40|10657.9|10642.9|10662.2|10647.2|10662.2|10647.2|10657.9|10642.9|0
1638882350000|2021-12-07 13:05:50|10662.7|10647.7|10662.7|10647.7|10662.7|10647.7|10662.2|10647.2|2
1638882360000|2021-12-07 13:06:00|10664.7|10649.7|10665.2|10650.2|10665.2|10650.2|10664.7|10649.7|1
1638882370000|2021-12-07 13:06:10|10666.2|10651.2|10663.5|10648.5|10666.2|10651.2|10663.5|10648.5|6
1638882380000|2021-12-07 13:06:20|10662.2|10647.2|10662.7|10647.7|10662.7|10647.7|10662.2|10647.2|0
1638882390000|2021-12-07 13:06:30|10662.2|10647.2|10662.2|10647.2|10662.2|10647.2|10662.2|10647.2|0
1638882400000|2021-12-07 13:06:40|10662.7|10647.7|10665.7|10650.7|10665.7|10650.7|10662.7|10647.7|2
1638882420000|2021-12-07 13:07:00|10666.1|10651.1|10666.2|10651.2|10666.2|10651.2|10666.1|10651.1|0
1638882440000|2021-12-07 13:07:20|10663.2|10648.2|10663.2|10648.2|10663.2|10648.2|10663.2|10648.2|0
1638882450000|2021-12-07 13:07:30|||||||||1
1638882460000|2021-12-07 13:07:40|10662.2|10647.2|10661.3|10646.3|10662.2|10647.2|10661.3|10646.3|1
1638882470000|2021-12-07 13:07:50|10661.2|10646.2|10663.7|10648.7|10664.2|10649.2|10661.2|10646.2|2
1638882480000|2021-12-07 13:08:00|10663.6|10648.6|10663.6|10648.6|10663.6|10648.6|10663.6|10648.6|0
1638882500000|2021-12-07 13:08:20|10663.7|10648.7|10663.7|10648.7|10663.7|10648.7|10663.7|10648.7|1
1638882510000|2021-12-07 13:08:30|10666.2|10651.2|10666.3|10651.3|10666.3|10651.3|10666.2|10651.2|6
1638882520000|2021-12-07 13:08:40|10666.4|10651.4|10665.4|10650.4|10666.4|10651.4|10665.4|10650.4|0
1638882530000|2021-12-07 13:08:50|10665.9|10650.9|10670.9|10655.9|10670.9|10655.9|10665.9|10650.9|4
1638882540000|2021-12-07 13:09:00|10669.9|10654.9|10669.4|10654.4|10669.9|10654.9|10668.9|10653.9|1
1638882550000|2021-12-07 13:09:10|10668.9|10653.9|10668.9|10653.9|10668.9|10653.9|10668.9|10653.9|0
1638882560000|2021-12-07 13:09:20|10669.3|10654.3|10669.8|10654.8|10669.8|10654.8|10669.3|10654.3|0
1638882570000|2021-12-07 13:09:30|10669.9|10654.9|10671.3|10656.3|10671.3|10656.3|10669.9|10654.9|2
1638882580000|2021-12-07 13:09:40|10672.2|10657.2|10671.8|10656.8|10672.2|10657.2|10671.8|10656.8|1
1638882590000|2021-12-07 13:09:50|10671.4|10656.4|10671.3|10656.3|10671.4|10656.4|10671.3|10656.3|0
1638882600000|2021-12-07 13:10:00|10670.9|10655.9|10670.3|10655.3|10670.9|10655.9|10670.3|10655.3|0
1638882610000|2021-12-07 13:10:10|10670.7|10655.7|10669.8|10654.8|10670.8|10655.8|10669.8|10654.8|0
1638882620000|2021-12-07 13:10:20|10672.2|10657.2|10672.2|10657.2|10672.2|10657.2|10672.2|10657.2|2
1638882640000|2021-12-07 13:10:40|10672.5|10657.5|10683.7|10668.7|10683.7|10668.7|10672.5|10657.5|11
1638882650000|2021-12-07 13:10:50|10684.2|10669.2|10687.7|10672.7|10687.7|10672.7|10684.2|10669.2|0
1638882660000|2021-12-07 13:11:00|10684.2|10669.2|10683.7|10668.7|10684.2|10669.2|10683.7|10668.7|2
1638882690000|2021-12-07 13:11:30|10683.3|10668.3|10683.2|10668.2|10683.3|10668.3|10683.2|10668.2|0
1638882740000|2021-12-07 13:12:20|10682.8|10667.8|10682.7|10667.7|10682.8|10667.8|10682.7|10667.7|0
1638882760000|2021-12-07 13:12:40|10682.2|10667.2|10682.7|10667.7|10682.7|10667.7|10682.2|10667.2|2
1638882770000|2021-12-07 13:12:50|10682.8|10667.8|10682.8|10667.8|10682.8|10667.8|10682.8|10667.8|8
1638882780000|2021-12-07 13:13:00|10682.7|10667.7|10682.7|10667.7|10682.9|10667.9|10682.7|10667.7|1
1638882790000|2021-12-07 13:13:10|10682.8|10667.8|10682.8|10667.8|10682.8|10667.8|10682.8|10667.8|0
1638882800000|2021-12-07 13:13:20|||||||||1
1638882810000|2021-12-07 13:13:30|10682.7|10667.7|10682.7|10667.7|10682.7|10667.7|10682.7|10667.7|0
1638882830000|2021-12-07 13:13:50|10682.8|10667.8|10682.8|10667.8|10682.8|10667.8|10682.8|10667.8|1
1638882840000|2021-12-07 13:14:00|10682.3|10667.3|10682.2|10667.2|10682.3|10667.3|10681.8|10666.8|2
1638882850000|2021-12-07 13:14:10|10682.3|10667.3|10682.3|10667.3|10682.3|10667.3|10682.3|10667.3|0
1638882860000|2021-12-07 13:14:20|||||||||1
1638882870000|2021-12-07 13:14:30|10682.4|10667.4|10682.4|10667.4|10682.4|10667.4|10682.4|10667.4|0
1638882880000|2021-12-07 13:14:40|10682.3|10667.3|10682.3|10667.3|10682.3|10667.3|10682.3|10667.3|0
1638882910000|2021-12-07 13:15:10|10678.8|10663.8|10678.8|10663.8|10678.8|10663.8|10678.8|10663.8|7
1638882920000|2021-12-07 13:15:20|10679.8|10664.8|10679.8|10664.8|10679.8|10664.8|10679.8|10664.8|0
1638882930000|2021-12-07 13:15:30|10680.2|10665.2|10679.9|10664.9|10680.8|10665.8|10679.9|10664.9|0
1638882950000|2021-12-07 13:15:50|10680.3|10665.3|10679.9|10664.9|10680.4|10665.4|10679.9|10664.9|0
1638882960000|2021-12-07 13:16:00|10681.4|10666.4|10677.4|10662.4|10681.4|10666.4|10677.4|10662.4|1
1638882970000|2021-12-07 13:16:10|10677.3|10662.3|10677.3|10662.3|10677.3|10662.3|10677.3|10662.3|0
1638882980000|2021-12-07 13:16:20|10674.3|10659.3|10675.3|10660.3|10675.3|10660.3|10674.3|10659.3|2
1638883000000|2021-12-07 13:16:40|10679.4|10664.4|10679.4|10664.4|10679.4|10664.4|10679.4|10664.4|1
1638883010000|2021-12-07 13:16:50|10678.9|10663.9|10675.9|10660.9|10678.9|10663.9|10675.9|10660.9|1
1638883020000|2021-12-07 13:17:00|10674.6|10659.6|10672.4|10657.4|10674.6|10659.6|10672.4|10657.4|0
1638883030000|2021-12-07 13:17:10|||||||||1
1638883060000|2021-12-07 13:17:40|10672.9|10657.9|10672.4|10657.4|10672.9|10657.9|10672.4|10657.4|1
1638883080000|2021-12-07 13:18:00|10671.9|10656.9|10671.9|10656.9|10671.9|10656.9|10671.9|10656.9|0
1638883090000|2021-12-07 13:18:10|10674|10659|10674|10659|10674|10659|10674|10659|4
1638883100000|2021-12-07 13:18:20|10673.9|10658.9|10674.4|10659.4|10674.4|10659.4|10673.9|10658.9|2
1638883110000|2021-12-07 13:18:30|10674.3|10659.3|10674.3|10659.3|10674.3|10659.3|10674.3|10659.3|0
1638883120000|2021-12-07 13:18:40|10674.4|10659.4|10674.4|10659.4|10674.4|10659.4|10674.4|10659.4|0
1638883140000|2021-12-07 13:19:00|10674.3|10659.3|10673.9|10658.9|10674.3|10659.3|10673.9|10658.9|0
1638883170000|2021-12-07 13:19:30|10673.4|10658.4|10672.4|10657.4|10673.4|10658.4|10672.4|10657.4|0
1638883180000|2021-12-07 13:19:40|10671.9|10656.9|10668.3|10653.3|10671.9|10656.9|10668.3|10653.3|2
1638883190000|2021-12-07 13:19:50|10667.8|10652.8|10666.3|10651.3|10667.8|10652.8|10666.3|10651.3|0
1638883200000|2021-12-07 13:20:00|10670.7|10655.7|10671.9|10656.9|10671.9|10656.9|10670.7|10655.7|7
1638883210000|2021-12-07 13:20:10|10671.8|10656.8|10671.8|10656.8|10671.8|10656.8|10671.8|10656.8|0
1638883220000|2021-12-07 13:20:20|10671.7|10656.7|10670.9|10655.9|10671.7|10656.7|10670.9|10655.9|2
1638883230000|2021-12-07 13:20:30|10669.6|10654.6|10668.4|10653.4|10669.6|10654.6|10668.4|10653.4|5
1638883240000|2021-12-07 13:20:40|10668.3|10653.3|10667.9|10652.9|10668.3|10653.3|10667.9|10652.9|1
1638883250000|2021-12-07 13:20:50|10667.4|10652.4|10666.5|10651.5|10667.4|10652.4|10666.5|10651.5|0
1638883260000|2021-12-07 13:21:00|10666.4|10651.4|10667.9|10652.9|10668.4|10653.4|10666.4|10651.4|3
1638883270000|2021-12-07 13:21:10|10666.8|10651.8|10667.3|10652.3|10667.3|10652.3|10666.8|10651.8|3
1638883280000|2021-12-07 13:21:20|10667.9|10652.9|10667.9|10652.9|10667.9|10652.9|10667.9|10652.9|0
1638883300000|2021-12-07 13:21:40|10669.2|10654.2|10667.9|10652.9|10669.2|10654.2|10667.9|10652.9|3
1638883310000|2021-12-07 13:21:50|10668.7|10653.7|10669.8|10654.8|10669.9|10654.9|10668.7|10653.7|0
1638883320000|2021-12-07 13:22:00|10669.9|10654.9|10669.9|10654.9|10669.9|10654.9|10669.9|10654.9|0
1638883360000|2021-12-07 13:22:40|10670|10655|10672.9|10657.9|10672.9|10657.9|10670|10655|6
1638883370000|2021-12-07 13:22:50|10673.3|10658.3|10673.4|10658.4|10673.4|10658.4|10673.3|10658.3|2
1638883380000|2021-12-07 13:23:00|10674.8|10659.8|10674.8|10659.8|10674.8|10659.8|10674.8|10659.8|2
1638883390000|2021-12-07 13:23:10|10675.4|10660.4|10675.4|10660.4|10675.4|10660.4|10675.4|10660.4|1
1638883400000|2021-12-07 13:23:20|10675.3|10660.3|10675.8|10660.8|10675.8|10660.8|10675.3|10660.3|7
1638883420000|2021-12-07 13:23:40|10673.3|10658.3|10673.3|10658.3|10673.3|10658.3|10673.3|10658.3|3
1638883440000|2021-12-07 13:24:00|10670.3|10655.3|10670.3|10655.3|10670.3|10655.3|10670.3|10655.3|2
1638883450000|2021-12-07 13:24:10|10669.9|10654.9|10669.8|10654.8|10669.9|10654.9|10669.8|10654.8|0
1638883510000|2021-12-07 13:25:10|10669.3|10654.3|10671.3|10656.3|10671.3|10656.3|10669.3|10654.3|5
1638883530000|2021-12-07 13:25:30|10669.6|10654.6|10669.3|10654.3|10669.6|10654.6|10668.8|10653.8|0
1638883560000|2021-12-07 13:26:00|10669.4|10654.4|10675.7|10660.7|10675.7|10660.7|10669.4|10654.4|4
1638883570000|2021-12-07 13:26:10|10675|10660|10674.9|10659.9|10675|10660|10674.9|10659.9|0
1638883580000|2021-12-07 13:26:20|10674.4|10659.4|10674.4|10659.4|10674.4|10659.4|10674.4|10659.4|0
1638883590000|2021-12-07 13:26:30|10669.9|10654.9|10668.9|10653.9|10669.9|10654.9|10668.9|10653.9|5
1638883620000|2021-12-07 13:27:00|10668.4|10653.4|10668.4|10653.4|10668.4|10653.4|10668.4|10653.4|1
1638883640000|2021-12-07 13:27:20|10667.4|10652.4|10666.9|10651.9|10667.4|10652.4|10666.9|10651.9|0
1638883650000|2021-12-07 13:27:30|10666.8|10651.8|10666.8|10651.8|10666.8|10651.8|10666.8|10651.8|0
1638883660000|2021-12-07 13:27:40|10667.6|10652.6|10667.9|10652.9|10667.9|10652.9|10667.6|10652.6|0
1638883670000|2021-12-07 13:27:50|10667.4|10652.4|10671.9|10656.9|10671.9|10656.9|10667.4|10652.4|10
1638883680000|2021-12-07 13:28:00|10672.3|10657.3|10672.4|10657.4|10672.4|10657.4|10672.3|10657.3|2
1638883700000|2021-12-07 13:28:20|10672.3|10657.3|10672.3|10657.3|10672.3|10657.3|10672.3|10657.3|3
1638883710000|2021-12-07 13:28:30|10672.9|10657.9|10672.9|10657.9|10672.9|10657.9|10672.9|10657.9|0
1638883730000|2021-12-07 13:28:50|10672.6|10657.6|10671.9|10656.9|10672.6|10657.6|10671.4|10656.4|2
1638883740000|2021-12-07 13:29:00|10671.7|10656.7|10670.9|10655.9|10671.7|10656.7|10670.9|10655.9|1
1638883750000|2021-12-07 13:29:10|10669.6|10654.6|10670.4|10655.4|10670.4|10655.4|10669.4|10654.4|2
1638883770000|2021-12-07 13:29:30|10670.2|10655.2|10669.9|10654.9|10670.2|10655.2|10669.4|10654.4|2
1638883780000|2021-12-07 13:29:40|10669|10654|10669.4|10654.4|10669.4|10654.4|10669|10654|1
1638883800000|2021-12-07 13:30:00|10668.1|10653.1|10667.4|10652.4|10668.1|10653.1|10665.4|10650.4|2
1638883810000|2021-12-07 13:30:10|10668.6|10653.6|10669.4|10654.4|10669.4|10654.4|10668.6|10653.6|4
1638883840000|2021-12-07 13:30:40|10670.9|10655.9|10669.4|10654.4|10670.9|10655.9|10669.4|10654.4|1
1638883860000|2021-12-07 13:31:00|10669|10654|10668.9|10653.9|10669|10654|10668.9|10653.9|12
1638883900000|2021-12-07 13:31:40|10669|10654|10669.7|10654.7|10669.7|10654.7|10669|10654|1
1638883910000|2021-12-07 13:31:50|10672.7|10657.7|10676.7|10661.7|10676.7|10661.7|10672.7|10657.7|8
1638883920000|2021-12-07 13:32:00|10676.4|10661.4|10677.4|10662.4|10677.4|10662.4|10676.4|10661.4|0
1638883970000|2021-12-07 13:32:50|10678.4|10663.4|10675.4|10660.4|10678.4|10663.4|10675.4|10660.4|4
1638883980000|2021-12-07 13:33:00|10677.4|10662.4|10677.4|10662.4|10677.4|10662.4|10677.4|10662.4|0
1638884020000|2021-12-07 13:33:40|10676.6|10661.6|10676.4|10661.4|10676.6|10661.6|10676.4|10661.4|0
1638884040000|2021-12-07 13:34:00|10676|10661|10668.4|10653.4|10676|10661|10668.3|10653.3|2
1638884050000|2021-12-07 13:34:10|10669.4|10654.4|10669.4|10654.4|10669.9|10654.9|10669.4|10654.4|1
1638884140000|2021-12-07 13:35:40|10667.9|10652.9|10669.2|10654.2|10669.2|10654.2|10667.9|10652.9|0
1638884160000|2021-12-07 13:36:00|10669.4|10654.4|10668.4|10653.4|10669.9|10654.9|10668.4|10653.4|2
1638884170000|2021-12-07 13:36:10|10667.6|10652.6|10668.5|10653.5|10668.9|10653.9|10667.6|10652.6|1
1638884180000|2021-12-07 13:36:20|10670.4|10655.4|10670.4|10655.4|10670.4|10655.4|10670.4|10655.4|1
1638884190000|2021-12-07 13:36:30|10669.9|10654.9|10669.9|10654.9|10669.9|10654.9|10669.9|10654.9|0
1638884200000|2021-12-07 13:36:40|10670.9|10655.9|10670.9|10655.9|10670.9|10655.9|10670.9|10655.9|1
1638884210000|2021-12-07 13:36:50|10671.9|10656.9|10672.8|10657.8|10672.8|10657.8|10671.9|10656.9|1
1638884220000|2021-12-07 13:37:00|10672.9|10657.9|10667.9|10652.9|10672.9|10657.9|10667.9|10652.9|1
1638884230000|2021-12-07 13:37:10|10670.9|10655.9|10671.8|10656.8|10671.8|10656.8|10670.9|10655.9|0
1638884240000|2021-12-07 13:37:20|10669.7|10654.7|10667.9|10652.9|10669.7|10654.7|10667.9|10652.9|1
1638884260000|2021-12-07 13:37:40|10668.4|10653.4|10667.9|10652.9|10668.4|10653.4|10667.9|10652.9|0
1638884280000|2021-12-07 13:38:00|10668.9|10653.9|10668.9|10653.9|10668.9|10653.9|10668.9|10653.9|0
1638884340000|2021-12-07 13:39:00|10668.5|10653.5|10668.4|10653.4|10668.5|10653.5|10668.4|10653.4|0
1638884350000|2021-12-07 13:39:10|10665.4|10650.4|10665.4|10650.4|10665.4|10650.4|10665.4|10650.4|3
1638884360000|2021-12-07 13:39:20|10667.4|10652.4|10666.9|10651.9|10667.4|10652.4|10666.9|10651.9|1
1638884380000|2021-12-07 13:39:40|10665.2|10650.2|10664.9|10649.9|10665.2|10650.2|10664.9|10649.9|0
1638884400000|2021-12-07 13:40:00|10663.9|10648.9|10663.4|10648.4|10663.9|10648.9|10663.4|10648.4|0
1638884410000|2021-12-07 13:40:10|10663.9|10648.9|10663.9|10648.9|10663.9|10648.9|10663.9|10648.9|3
1638884420000|2021-12-07 13:40:20|10661.9|10646.9|10658.6|10643.6|10661.9|10646.9|10658.6|10643.6|1
1638884430000|2021-12-07 13:40:30|10658.5|10643.5|10658.5|10643.5|10658.5|10643.5|10658.5|10643.5|0
1638884440000|2021-12-07 13:40:40|||||||||1
1638884460000|2021-12-07 13:41:00|10658|10643|10662.4|10647.4|10662.4|10647.4|10658|10643|9
1638884470000|2021-12-07 13:41:10|10663.8|10648.8|10663.9|10648.9|10664|10649|10663.8|10648.8|2
1638884480000|2021-12-07 13:41:20|10662.4|10647.4|10661.5|10646.5|10662.4|10647.4|10661.5|10646.5|0
1638884490000|2021-12-07 13:41:30|10662.4|10647.4|10662.4|10647.4|10662.4|10647.4|10662.4|10647.4|0
1638884500000|2021-12-07 13:41:40|||||||||2
1638884520000|2021-12-07 13:42:00|10661.6|10646.6|10661.4|10646.4|10661.6|10646.6|10661.4|10646.4|0
1638884580000|2021-12-07 13:43:00|10661.9|10646.9|10658.1|10643.1|10661.9|10646.9|10658.1|10643.1|1
1638884630000|2021-12-07 13:43:50|10657.6|10642.6|10657.5|10642.5|10657.6|10642.6|10657.5|10642.5|2
1638884640000|2021-12-07 13:44:00|10657.1|10642.1|10657|10642|10657.1|10642.1|10657|10642|0
1638884700000|2021-12-07 13:45:00|10656.9|10641.9|10656.9|10641.9|10657.4|10642.4|10656.9|10641.9|3
1638884760000|2021-12-07 13:46:00|10656.5|10641.5|10656.4|10641.4|10656.5|10641.5|10656.4|10641.4|1
1638884780000|2021-12-07 13:46:20|10656.9|10641.9|10656.5|10641.5|10656.9|10641.9|10656.5|10641.5|0
1638884800000|2021-12-07 13:46:40|10656.1|10641.1|10656|10641|10656.1|10641.1|10656|10641|1
1638884820000|2021-12-07 13:47:00|10658.3|10643.3|10657.8|10642.8|10658.3|10643.3|10657.4|10642.4|15
1638884860000|2021-12-07 13:47:40|10657|10642|10656.9|10641.9|10657|10642|10656.9|10641.9|0
1638884870000|2021-12-07 13:47:50|10655.6|10640.6|10655.1|10640.1|10655.6|10640.6|10655.1|10640.1|2
1638884880000|2021-12-07 13:48:00|10654.2|10639.2|10653.3|10638.3|10654.2|10639.2|10653.3|10638.3|1
1638884890000|2021-12-07 13:48:10|10653.4|10638.4|10653.4|10638.4|10653.4|10638.4|10653.4|10638.4|0
1638884900000|2021-12-07 13:48:20|10656.9|10641.9|10658.8|10643.8|10658.8|10643.8|10655.4|10640.4|9
1638884950000|2021-12-07 13:49:10|10655.8|10640.8|10655.3|10640.3|10655.8|10640.8|10655.3|10640.3|2
1638885020000|2021-12-07 13:50:20|10659.9|10644.9|10659.9|10644.9|10659.9|10644.9|10659.9|10644.9|6
1638885070000|2021-12-07 13:51:10|10660.8|10645.8|10660.8|10645.8|10660.8|10645.8|10660.8|10645.8|1
1638885080000|2021-12-07 13:51:20|10660.3|10645.3|10660.3|10645.3|10660.3|10645.3|10660.3|10645.3|0
1638885130000|2021-12-07 13:52:10|10660.8|10645.8|10660.8|10645.8|10660.8|10645.8|10660.8|10645.8|0
1638885170000|2021-12-07 13:52:50|10661.8|10646.8|10661.4|10646.4|10661.8|10646.8|10661.4|10646.4|1
1638885190000|2021-12-07 13:53:10|10660.3|10645.3|10660.3|10645.3|10660.3|10645.3|10660.3|10645.3|1
1638885210000|2021-12-07 13:53:30|10659.9|10644.9|10659.8|10644.8|10660.3|10645.3|10659.8|10644.8|1
1638885220000|2021-12-07 13:53:40|10659.9|10644.9|10659.9|10644.9|10659.9|10644.9|10659.9|10644.9|0
1638885230000|2021-12-07 13:53:50|||||||||1
1638885250000|2021-12-07 13:54:10|10661.3|10646.3|10660.3|10645.3|10661.3|10646.3|10660.3|10645.3|4
1638885270000|2021-12-07 13:54:30|10666.8|10651.8|10667.8|10652.8|10667.8|10652.8|10666.8|10651.8|25
1638885280000|2021-12-07 13:54:40|10667.3|10652.3|10667.3|10652.3|10667.3|10652.3|10667.3|10652.3|1
1638885310000|2021-12-07 13:55:10|10667.8|10652.8|10667.8|10652.8|10667.9|10652.9|10667.8|10652.8|0
1638885380000|2021-12-07 13:56:20|10665.3|10650.3|10665.8|10650.8|10665.8|10650.8|10665.3|10650.3|1
1638885400000|2021-12-07 13:56:40|10663.8|10648.8|10661.8|10646.8|10663.8|10648.8|10661.8|10646.8|0
1638885410000|2021-12-07 13:56:50|10662.3|10647.3|10665.9|10650.9|10665.9|10650.9|10662.3|10647.3|4
1638885420000|2021-12-07 13:57:00|10664.1|10649.1|10662.9|10647.9|10664.1|10649.1|10662.9|10647.9|0
1638885430000|2021-12-07 13:57:10|||||||||1
1638885440000|2021-12-07 13:57:20|10663.8|10648.8|10662.8|10647.8|10663.8|10648.8|10662.8|10647.8|3
1638885450000|2021-12-07 13:57:30|10662.9|10647.9|10662.9|10647.9|10662.9|10647.9|10662.9|10647.9|0
1638885490000|2021-12-07 13:58:10|10662.3|10647.3|10662.3|10647.3|10662.3|10647.3|10661.8|10646.8|0
1638885500000|2021-12-07 13:58:20|10661.4|10646.4|10662.9|10647.9|10662.9|10647.9|10661.3|10646.3|1
1638885510000|2021-12-07 13:58:30|10663|10648|10663|10648|10663|10648|10663|10648|0
1638885520000|2021-12-07 13:58:40|||||||||1
1638885540000|2021-12-07 13:59:00|||||||||1
1638885560000|2021-12-07 13:59:20|10662.9|10647.9|10663.4|10648.4|10663.4|10648.4|10662.9|10647.9|1
1638885600000|2021-12-07 14:00:00|10661.7|10646.7|10661.3|10646.3|10661.7|10646.7|10661.3|10646.3|0
1638885610000|2021-12-07 14:00:10|10660.9|10645.9|10661.8|10646.8|10661.8|10646.8|10660.9|10645.9|0
1638885620000|2021-12-07 14:00:20|10660.3|10645.3|10659.3|10644.3|10660.3|10645.3|10658.3|10643.3|2
1638885630000|2021-12-07 14:00:30|10658.4|10643.4|10655.6|10640.6|10658.4|10643.4|10655.6|10640.6|3
1638885640000|2021-12-07 14:00:40|10655.3|10640.3|10654.9|10639.9|10655.3|10640.3|10654.5|10639.5|3
1638885720000|2021-12-07 14:02:00|10654.5|10639.5|10654.4|10639.4|10654.5|10639.5|10654.4|10639.4|0
1638885730000|2021-12-07 14:02:10|10654.3|10639.3|10654.3|10639.3|10654.3|10639.3|10654.3|10639.3|0
1638885750000|2021-12-07 14:02:30|10653.8|10638.8|10653.8|10638.8|10653.8|10638.8|10653.8|10638.8|1
1638885770000|2021-12-07 14:02:50|10653.3|10638.3|10653.3|10638.3|10653.3|10638.3|10653.3|10638.3|0
1638885780000|2021-12-07 14:03:00|10652.9|10637.9|10656.3|10641.3|10656.3|10641.3|10652.3|10637.3|20
1638885790000|2021-12-07 14:03:10|10657.2|10642.2|10657.3|10642.3|10657.3|10642.3|10657.2|10642.2|1
1638885800000|2021-12-07 14:03:20|10657.8|10642.8|10657.8|10642.8|10657.8|10642.8|10657.8|10642.8|0
1638885810000|2021-12-07 14:03:30|10657.3|10642.3|10657.3|10642.3|10657.3|10642.3|10657.3|10642.3|0
1638885830000|2021-12-07 14:03:50|10657.2|10642.2|10658.2|10643.2|10658.2|10643.2|10657.2|10642.2|2
1638885840000|2021-12-07 14:04:00|10658.1|10643.1|10655.2|10640.2|10658.1|10643.1|10655.2|10640.2|3
1638885890000|2021-12-07 14:04:50|10657.5|10642.5|10660.5|10645.5|10660.5|10645.5|10657.5|10642.5|2
1638885900000|2021-12-07 14:05:00|10660.6|10645.6|10657.6|10642.6|10660.6|10645.6|10657.6|10642.6|0
1638885920000|2021-12-07 14:05:20|10658.6|10643.6|10658.2|10643.2|10658.6|10643.6|10658.2|10643.2|2
1638885930000|2021-12-07 14:05:30|10658|10643|10658.6|10643.6|10658.6|10643.6|10658|10643|0
1638885940000|2021-12-07 14:05:40|10659.1|10644.1|10659.6|10644.6|10660|10645|10658.7|10643.7|2
1638885960000|2021-12-07 14:06:00|10658.8|10643.8|10658.5|10643.5|10658.8|10643.8|10658.5|10643.5|0
1638885970000|2021-12-07 14:06:10|10658.6|10643.6|10658.6|10643.6|10658.6|10643.6|10658.6|10643.6|3
1638885990000|2021-12-07 14:06:30|10658.1|10643.1|10658.5|10643.5|10658.5|10643.5|10658.1|10643.1|0
1638886020000|2021-12-07 14:07:00|10658.1|10643.1|10654.6|10639.6|10658.1|10643.1|10654.6|10639.6|2
1638886030000|2021-12-07 14:07:10|10654.1|10639.1|10653.2|10638.2|10654.1|10639.1|10653.1|10638.1|10
1638886070000|2021-12-07 14:07:50|10656.6|10641.6|10656.6|10641.6|10656.6|10641.6|10656.6|10641.6|5
1638886080000|2021-12-07 14:08:00|10657.4|10642.4|10658.6|10643.6|10658.6|10643.6|10657.4|10642.4|0
1638886090000|2021-12-07 14:08:10|10657.7|10642.7|10658.6|10643.6|10658.6|10643.6|10657.6|10642.6|0
1638886100000|2021-12-07 14:08:20|10657.7|10642.7|10658.7|10643.7|10658.7|10643.7|10657.6|10642.6|1
1638886120000|2021-12-07 14:08:40|10658.6|10643.6|10658.6|10643.6|10658.6|10643.6|10658.6|10643.6|3
1638886180000|2021-12-07 14:09:40|10658.5|10643.5|10658.5|10643.5|10658.5|10643.5|10658.5|10643.5|0
1638886200000|2021-12-07 14:10:00|10655.6|10640.6|10653.6|10638.6|10655.6|10640.6|10653.6|10638.6|3
1638886220000|2021-12-07 14:10:20|10653.8|10638.8|10657.7|10642.7|10658.7|10643.7|10653.8|10638.8|3
1638886230000|2021-12-07 14:10:30|10657.2|10642.2|10657.2|10642.2|10657.2|10642.2|10657.2|10642.2|0
1638886240000|2021-12-07 14:10:40|10656.3|10641.3|10656.3|10641.3|10656.3|10641.3|10656.3|10641.3|6
1638886260000|2021-12-07 14:11:00|10655.5|10640.5|10654.2|10639.2|10655.5|10640.5|10653.8|10638.8|2
1638886320000|2021-12-07 14:12:00|10654.7|10639.7|10654.7|10639.7|10654.7|10639.7|10654.7|10639.7|0
1638886350000|2021-12-07 14:12:30|10654.2|10639.2|10654.2|10639.2|10654.2|10639.2|10653.8|10638.8|5
1638886380000|2021-12-07 14:13:00|10655|10640|10655.4|10640.4|10655.4|10640.4|10654.9|10639.9|2
1638886390000|2021-12-07 14:13:10|10655.3|10640.3|10655.3|10640.3|10655.3|10640.3|10655.3|10640.3|1
1638886430000|2021-12-07 14:13:50|10654.9|10639.9|10654.9|10639.9|10654.9|10639.9|10654.9|10639.9|1
1638886440000|2021-12-07 14:14:00|10654.5|10639.5|10655.3|10640.3|10655.3|10640.3|10654.4|10639.4|1
1638886460000|2021-12-07 14:14:20|10655.2|10640.2|10654.3|10639.3|10655.2|10640.2|10653.9|10638.9|4
1638886470000|2021-12-07 14:14:30|10654.4|10639.4|10655.3|10640.3|10655.3|10640.3|10654.4|10639.4|0
1638886480000|2021-12-07 14:14:40|10654.9|10639.9|10654.9|10639.9|10654.9|10639.9|10654.9|10639.9|0
1638886490000|2021-12-07 14:14:50|10656.6|10641.6|10658.9|10643.9|10659.4|10644.4|10656.6|10641.6|8
1638886500000|2021-12-07 14:15:00|10657.6|10642.6|10656.2|10641.2|10657.6|10642.6|10655.7|10640.7|5
1638886520000|2021-12-07 14:15:20|10655.8|10640.8|10655.8|10640.8|10655.8|10640.8|10655.8|10640.8|0
1638886530000|2021-12-07 14:15:30|10655.4|10640.4|10656.2|10641.2|10656.2|10641.2|10655.4|10640.4|1
1638886560000|2021-12-07 14:16:00|10655.8|10640.8|10655.4|10640.4|10655.8|10640.8|10655.4|10640.4|0
1638886570000|2021-12-07 14:16:10|10655.8|10640.8|10656.8|10641.8|10656.8|10641.8|10655.8|10640.8|2
1638886590000|2021-12-07 14:16:30|10656.4|10641.4|10656.4|10641.4|10656.4|10641.4|10656.4|10641.4|0
1638886600000|2021-12-07 14:16:40|10657.2|10642.2|10657.2|10642.2|10657.2|10642.2|10657.2|10642.2|1
1638886610000|2021-12-07 14:16:50|||||||||1
1638886620000|2021-12-07 14:17:00|10657.3|10642.3|10661.9|10646.9|10662.3|10647.3|10657.3|10642.3|5
1638886630000|2021-12-07 14:17:10|10661.8|10646.8|10661.8|10646.8|10661.8|10646.8|10661.8|10646.8|0
1638886660000|2021-12-07 14:17:40|10661.4|10646.4|10661.3|10646.3|10661.4|10646.4|10661.3|10646.3|0
1638886670000|2021-12-07 14:17:50|10661.1|10646.1|10659.4|10644.4|10661.1|10646.1|10659.4|10644.4|1
1638886680000|2021-12-07 14:18:00|10659.2|10644.2|10656.9|10641.9|10659.2|10644.2|10656.9|10641.9|0
1638886690000|2021-12-07 14:18:10|10656.8|10641.8|10656.8|10641.8|10656.8|10641.8|10656.8|10641.8|0
1638886700000|2021-12-07 14:18:20|10657.6|10642.6|10660.7|10645.7|10662.3|10647.3|10657.6|10642.6|10
1638886710000|2021-12-07 14:18:30|10660.8|10645.8|10661.2|10646.2|10661.7|10646.7|10660.8|10645.8|1
1638886720000|2021-12-07 14:18:40|10660.5|10645.5|10660.3|10645.3|10660.5|10645.5|10659.9|10644.9|0
1638886740000|2021-12-07 14:19:00|10656.9|10641.9|10656.9|10641.9|10656.9|10641.9|10656.9|10641.9|2
1638886750000|2021-12-07 14:19:10|10655.8|10640.8|10655.8|10640.8|10655.8|10640.8|10655.8|10640.8|0
1638886770000|2021-12-07 14:19:30|10654.3|10639.3|10654.8|10639.8|10654.8|10639.8|10654.3|10639.3|3
1638886780000|2021-12-07 14:19:40|10655.7|10640.7|10657.8|10642.8|10658.2|10643.2|10655.7|10640.7|2
1638886790000|2021-12-07 14:19:50|10657.9|10642.9|10657.7|10642.7|10657.9|10642.9|10657.7|10642.7|10
1638886800000|2021-12-07 14:20:00|10656.8|10641.8|10655.2|10640.2|10656.8|10641.8|10655.2|10640.2|1
1638886810000|2021-12-07 14:20:10|10656.1|10641.1|10656.1|10641.1|10656.1|10641.1|10656.1|10641.1|1
1638886860000|2021-12-07 14:21:00|10655.2|10640.2|10655.2|10640.2|10655.2|10640.2|10655.2|10640.2|0
1638886920000|2021-12-07 14:22:00|10653.7|10638.7|10653.7|10638.7|10653.7|10638.7|10653.7|10638.7|10
1638886940000|2021-12-07 14:22:20|10654.5|10639.5|10654.7|10639.7|10654.7|10639.7|10654.5|10639.5|0
1638886950000|2021-12-07 14:22:30|10655.5|10640.5|10656.8|10641.8|10657.2|10642.2|10655.2|10640.2|3
1638886960000|2021-12-07 14:22:40|10656.7|10641.7|10656.2|10641.2|10656.7|10641.7|10656.2|10641.2|1
1638886970000|2021-12-07 14:22:50|10654.7|10639.7|10654.7|10639.7|10654.7|10639.7|10654.7|10639.7|1
1638887020000|2021-12-07 14:23:40|10655.3|10640.3|10659.1|10644.1|10659.1|10644.1|10655.3|10640.3|5
1638887040000|2021-12-07 14:24:00|10658.2|10643.2|10657.7|10642.7|10658.2|10643.2|10657.7|10642.7|0
1638887050000|2021-12-07 14:24:10|10659|10644|10659.6|10644.6|10659.6|10644.6|10659|10644|2
1638887080000|2021-12-07 14:24:40|10659.2|10644.2|10659.1|10644.1|10659.2|10644.2|10659.1|10644.1|6
1638887100000|2021-12-07 14:25:00|||||||||1
1638887110000|2021-12-07 14:25:10|10659.2|10644.2|10659.2|10644.2|10659.2|10644.2|10659.2|10644.2|2
1638887120000|2021-12-07 14:25:20|10659.1|10644.1|10659.1|10644.1|10659.2|10644.2|10659.1|10644.1|2
1638887130000|2021-12-07 14:25:30|10659.2|10644.2|10659.2|10644.2|10659.2|10644.2|10659.2|10644.2|2
1638887140000|2021-12-07 14:25:40|10659.1|10644.1|10659.1|10644.1|10659.1|10644.1|10659.1|10644.1|0
1638887160000|2021-12-07 14:26:00|10659.2|10644.2|10666.6|10651.6|10666.6|10651.6|10659.2|10644.2|6
1638887170000|2021-12-07 14:26:10|10669.5|10654.5|10668|10653|10669.5|10654.5|10667.5|10652.5|6
1638887190000|2021-12-07 14:26:30|10668.2|10653.2|10668.7|10653.7|10668.7|10653.7|10668.2|10653.2|0
1638887210000|2021-12-07 14:26:50|10669.2|10654.2|10668.7|10653.7|10669.2|10654.2|10668.7|10653.7|0
1638887220000|2021-12-07 14:27:00|10669.2|10654.2|10669.2|10654.2|10669.2|10654.2|10669.2|10654.2|0
1638887230000|2021-12-07 14:27:10|10669|10654|10668.7|10653.7|10669|10654|10667.7|10652.7|6
1638887240000|2021-12-07 14:27:20|10669.2|10654.2|10669.2|10654.2|10669.2|10654.2|10669.2|10654.2|0
1638887250000|2021-12-07 14:27:30|10668.2|10653.2|10668.2|10653.2|10668.2|10653.2|10668.2|10653.2|0
1638887280000|2021-12-07 14:28:00|10667.7|10652.7|10668.9|10653.9|10668.9|10653.9|10667.7|10652.7|2
1638887290000|2021-12-07 14:28:10|10668.2|10653.2|10668.7|10653.7|10669.2|10654.2|10668.2|10653.2|1
1638887300000|2021-12-07 14:28:20|10664.6|10649.6|10663.7|10648.7|10664.6|10649.6|10663.7|10648.7|1
1638887320000|2021-12-07 14:28:40|10662|10647|10661.7|10646.7|10662|10647|10661.7|10646.7|0
1638887330000|2021-12-07 14:28:50|10660.7|10645.7|10660.7|10645.7|10660.7|10645.7|10660.2|10645.2|0
1638887340000|2021-12-07 14:29:00|10659.7|10644.7|10658.6|10643.6|10662.2|10647.2|10658.6|10643.6|6
1638887350000|2021-12-07 14:29:10|10659.1|10644.1|10659.6|10644.6|10659.6|10644.6|10659.1|10644.1|0
1638887360000|2021-12-07 14:29:20|10660.6|10645.6|10660.6|10645.6|10660.6|10645.6|10660.6|10645.6|0
1638887400000|2021-12-07 14:30:00|10660.2|10645.2|10661.1|10646.1|10661.4|10646.4|10660.1|10645.1|7
1638887410000|2021-12-07 14:30:10|10662.1|10647.1|10661.1|10646.1|10663.1|10648.1|10660.2|10645.2|3
1638887460000|2021-12-07 14:31:00|10660.1|10645.1|10664.9|10649.9|10664.9|10649.9|10659.6|10644.6|13
1638887470000|2021-12-07 14:31:10|10665.1|10650.1|10672.4|10657.4|10674.5|10659.5|10665.1|10650.1|5
1638887480000|2021-12-07 14:31:20|10672.6|10657.6|10673.4|10658.4|10673.4|10658.4|10672.6|10657.6|3
1638887490000|2021-12-07 14:31:30|10673.6|10658.6|10674.1|10659.1|10674.9|10659.9|10673.6|10658.6|2
1638887500000|2021-12-07 14:31:40|10673.9|10658.9|10674.9|10659.9|10674.9|10659.9|10673.9|10658.9|2
1638887510000|2021-12-07 14:31:50|10674.5|10659.5|10672.6|10657.6|10674.9|10659.9|10672.6|10657.6|5
1638887520000|2021-12-07 14:32:00|10674.9|10659.9|10674.9|10659.9|10674.9|10659.9|10674.9|10659.9|6
1638887530000|2021-12-07 14:32:10|10672.4|10657.4|10674.4|10659.4|10674.4|10659.4|10672.4|10657.4|6
1638887550000|2021-12-07 14:32:30|10674|10659|10674|10659|10674|10659|10674|10659|0
1638887560000|2021-12-07 14:32:40|10673.6|10658.6|10673.1|10658.1|10673.6|10658.6|10673.1|10658.1|0
1638887570000|2021-12-07 14:32:50|10671.9|10656.9|10671|10656|10671.9|10656.9|10671|10656|0
1638887580000|2021-12-07 14:33:00|10670.5|10655.5|10666.4|10651.4|10670.5|10655.5|10666|10651|3
1638887590000|2021-12-07 14:33:10|10666.9|10651.9|10666.9|10651.9|10666.9|10651.9|10666.9|10651.9|0
1638887600000|2021-12-07 14:33:20|10667.7|10652.7|10670.9|10655.9|10671|10656|10667.7|10652.7|6
1638887610000|2021-12-07 14:33:30|10671|10656|10671.4|10656.4|10671.8|10656.8|10671|10656|0
1638887630000|2021-12-07 14:33:50|10671.8|10656.8|10671.9|10656.9|10671.9|10656.9|10671.8|10656.8|0
1638887640000|2021-12-07 14:34:00|10674.4|10659.4|10673.5|10658.5|10675.3|10660.3|10673.5|10658.5|1
1638887650000|2021-12-07 14:34:10|10669.7|10654.7|10669.9|10654.9|10669.9|10654.9|10669.5|10654.5|10
1638887660000|2021-12-07 14:34:20|10670.4|10655.4|10670|10655|10670.4|10655.4|10670|10655|0
1638887680000|2021-12-07 14:34:40|10671.6|10656.6|10671.5|10656.5|10671.6|10656.6|10671.5|10656.5|13
1638887690000|2021-12-07 14:34:50|||||||||1
1638887700000|2021-12-07 14:35:00|10671.8|10656.8|10673.5|10658.5|10673.5|10658.5|10671.8|10656.8|4
1638887720000|2021-12-07 14:35:20|10673|10658|10669.5|10654.5|10673.5|10658.5|10669.5|10654.5|8
1638887730000|2021-12-07 14:35:30|10668.5|10653.5|10670.5|10655.5|10671.5|10656.5|10668.5|10653.5|4
1638887740000|2021-12-07 14:35:40|10670|10655|10669.5|10654.5|10670.3|10655.3|10669.5|10654.5|3
1638887760000|2021-12-07 14:36:00|10669.1|10654.1|10668.4|10653.4|10669.9|10654.9|10668.4|10653.4|8
1638887770000|2021-12-07 14:36:10|10667.9|10652.9|10666.9|10651.9|10667.9|10652.9|10666.5|10651.5|2
1638887800000|2021-12-07 14:36:40|10667.3|10652.3|10666.4|10651.4|10667.4|10652.4|10665.5|10650.5|0
1638887820000|2021-12-07 14:37:00|10667.7|10652.7|10667.4|10652.4|10667.7|10652.7|10667.4|10652.4|2
1638887830000|2021-12-07 14:37:10|10665.5|10650.5|10664.9|10649.9|10665.9|10650.9|10664.9|10649.9|8
1638887840000|2021-12-07 14:37:20|10664.4|10649.4|10663.8|10648.8|10664.4|10649.4|10663.4|10648.4|3
1638887850000|2021-12-07 14:37:30|10664|10649|10660.4|10645.4|10664|10649|10660.1|10645.1|5
1638887860000|2021-12-07 14:37:40|10658.4|10643.4|10658|10643|10658.9|10643.9|10657.9|10642.9|2
1638887870000|2021-12-07 14:37:50|10656.1|10641.1|10656.1|10641.1|10656.1|10641.1|10656.1|10641.1|0
1638887880000|2021-12-07 14:38:00|10655.6|10640.6|10657.3|10642.3|10657.3|10642.3|10655.6|10640.6|0
1638887890000|2021-12-07 14:38:10|10655.9|10640.9|10653.7|10638.7|10655.9|10640.9|10653.6|10638.6|4
1638887910000|2021-12-07 14:38:30|10653.6|10638.6|10653.6|10638.6|10653.6|10638.6|10653.6|10638.6|0
1638887920000|2021-12-07 14:38:40|10655.2|10640.2|10654|10639|10656.5|10641.5|10654|10639|7
1638887930000|2021-12-07 14:38:50|||||||||2
1638887940000|2021-12-07 14:39:00|10654.5|10639.5|10656|10641|10656|10641|10652.9|10637.9|27
1638887950000|2021-12-07 14:39:10|10655.6|10640.6|10653.3|10638.3|10655.6|10640.6|10652.9|10637.9|1
1638887960000|2021-12-07 14:39:20|10653.8|10638.8|10654.9|10639.9|10655.4|10640.4|10653.3|10638.3|3
1638887970000|2021-12-07 14:39:30|10654.5|10639.5|10654.5|10639.5|10654.5|10639.5|10654.5|10639.5|0
1638887980000|2021-12-07 14:39:40|10654.3|10639.3|10653|10638|10654.3|10639.3|10653|10638|3
1638887990000|2021-12-07 14:39:50|10654.8|10639.8|10654.8|10639.8|10655.3|10640.3|10654.4|10639.4|5
1638888000000|2021-12-07 14:40:00|10653.9|10638.9|10645.4|10630.4|10653.9|10638.9|10645.4|10630.4|29
1638888010000|2021-12-07 14:40:10|10646.3|10631.3|10646.3|10631.3|10646.8|10631.8|10646.3|10631.3|1
1638888020000|2021-12-07 14:40:20|10645.4|10630.4|10646.3|10631.3|10646.3|10631.3|10645.4|10630.4|3
1638888030000|2021-12-07 14:40:30|10645.8|10630.8|10645.4|10630.4|10645.8|10630.8|10645.4|10630.4|0
1638888040000|2021-12-07 14:40:40|10648|10633|10647.6|10632.6|10649|10634|10647.4|10632.4|12
1638888050000|2021-12-07 14:40:50|10646.9|10631.9|10646.9|10631.9|10646.9|10631.9|10646.9|10631.9|0
1638888090000|2021-12-07 14:41:30|10647.8|10632.8|10648.3|10633.3|10648.8|10633.8|10647.8|10632.8|5
1638888100000|2021-12-07 14:41:40|10652.4|10637.4|10655.3|10640.3|10655.3|10640.3|10652.3|10637.3|3
1638888110000|2021-12-07 14:41:50|10655.7|10640.7|10658.8|10643.8|10658.8|10643.8|10655.7|10640.7|6
1638888120000|2021-12-07 14:42:00|10659.3|10644.3|10658.3|10643.3|10659.3|10644.3|10658.3|10643.3|0
1638888130000|2021-12-07 14:42:10|10658.8|10643.8|10658.3|10643.3|10658.8|10643.8|10657.8|10642.8|1
1638888140000|2021-12-07 14:42:20|10657.9|10642.9|10657.3|10642.3|10657.9|10642.9|10657.3|10642.3|0
1638888150000|2021-12-07 14:42:30|10657|10642|10650.3|10635.3|10657|10642|10650.3|10635.3|5
1638888160000|2021-12-07 14:42:40|10648.6|10633.6|10647.5|10632.5|10648.8|10633.8|10645.3|10630.3|9
1638888170000|2021-12-07 14:42:50|10648.3|10633.3|10646.8|10631.8|10649.8|10634.8|10646.3|10631.3|2
1638888180000|2021-12-07 14:43:00|10646.4|10631.4|10645.3|10630.3|10646.8|10631.8|10644.8|10629.8|3
1638888200000|2021-12-07 14:43:20|10644.8|10629.8|10645.3|10630.3|10645.3|10630.3|10644.8|10629.8|2
1638888210000|2021-12-07 14:43:30|||||||||1
1638888220000|2021-12-07 14:43:40|||||||||15
1638888230000|2021-12-07 14:43:50|||||||||1
1638888240000|2021-12-07 14:44:00|10646|10631|10646.3|10631.3|10649.4|10634.4|10646|10631|1
1638888250000|2021-12-07 14:44:10|||||||||2
1638888270000|2021-12-07 14:44:30|10649.8|10634.8|10649.8|10634.8|10649.8|10634.8|10649.8|10634.8|4
1638888280000|2021-12-07 14:44:40|||||||||1
1638888290000|2021-12-07 14:44:50|10650.2|10635.2|10650.2|10635.2|10650.2|10635.2|10650.2|10635.2|0
1638888300000|2021-12-07 14:45:00|10650.3|10635.3|10644.8|10629.8|10650.3|10635.3|10644.8|10629.8|12
1638888310000|2021-12-07 14:45:10|10645.3|10630.3|10644.8|10629.8|10645.3|10630.3|10644.8|10629.8|10
1638888330000|2021-12-07 14:45:30|10645.7|10630.7|10645.7|10630.7|10645.7|10630.7|10645.7|10630.7|6
1638888340000|2021-12-07 14:45:40|10645.8|10630.8|10645.8|10630.8|10645.8|10630.8|10645.8|10630.8|0
1638888350000|2021-12-07 14:45:50|10645.3|10630.3|10646.3|10631.3|10646.3|10631.3|10644.8|10629.8|18
1638888360000|2021-12-07 14:46:00|10645.8|10630.8|10634.8|10619.8|10645.8|10630.8|10634.8|10619.8|6
1638888370000|2021-12-07 14:46:10|10634.4|10619.4|10634.4|10619.4|10634.4|10619.4|10634.4|10619.4|13
1638888380000|2021-12-07 14:46:20|10630.3|10615.3|10624|10609|10630.3|10615.3|10623.5|10608.5|18
1638888390000|2021-12-07 14:46:30|10623.9|10608.9|10624.3|10609.3|10624.3|10609.3|10623.5|10608.5|6
1638888400000|2021-12-07 14:46:40|10624.4|10609.4|10623.5|10608.5|10624.4|10609.4|10623.5|10608.5|2
1638888410000|2021-12-07 14:46:50|10623.9|10608.9|10626.9|10611.9|10626.9|10611.9|10623.9|10608.9|11
1638888420000|2021-12-07 14:47:00|10627.4|10612.4|10627.4|10612.4|10627.4|10612.4|10627.4|10612.4|0
1638888430000|2021-12-07 14:47:10|10625|10610|10624.4|10609.4|10625|10610|10624.4|10609.4|5
1638888440000|2021-12-07 14:47:20|10625.3|10610.3|10625.4|10610.4|10625.4|10610.4|10625.3|10610.3|1
1638888460000|2021-12-07 14:47:40|10624.4|10609.4|10624.4|10609.4|10624.4|10609.4|10624.4|10609.4|2
1638888470000|2021-12-07 14:47:50|||||||||2
1638888480000|2021-12-07 14:48:00|10623.5|10608.5|10623|10608|10623.5|10608.5|10623|10608|14
1638888490000|2021-12-07 14:48:10|||||||||3
1638888500000|2021-12-07 14:48:20|10624.3|10609.3|10624.9|10609.9|10624.9|10609.9|10624.3|10609.3|10
1638888520000|2021-12-07 14:48:40|||||||||1
1638888530000|2021-12-07 14:48:50|10624.5|10609.5|10624.4|10609.4|10624.5|10609.5|10624.4|10609.4|1
1638888540000|2021-12-07 14:49:00|10624.8|10609.8|10624.9|10609.9|10624.9|10609.9|10624.8|10609.8|6
1638888570000|2021-12-07 14:49:30|10624.8|10609.8|10624.4|10609.4|10624.9|10609.9|10624.4|10609.4|5
1638888590000|2021-12-07 14:49:50|10623.9|10608.9|10625.5|10610.5|10626|10611|10623.9|10608.9|9
1638888600000|2021-12-07 14:50:00|10625.9|10610.9|10626.8|10611.8|10630.3|10615.3|10624.4|10609.4|10
1638888610000|2021-12-07 14:50:10|10626.1|10611.1|10621.8|10606.8|10626.1|10611.1|10620.9|10605.9|2
1638888630000|2021-12-07 14:50:30|10621.4|10606.4|10621.4|10606.4|10621.4|10606.4|10621.4|10606.4|0
1638888660000|2021-12-07 14:51:00|10617.9|10602.9|10618.3|10603.3|10618.3|10603.3|10617.9|10602.9|5
1638888670000|2021-12-07 14:51:10|10617.5|10602.5|10618.8|10603.8|10618.8|10603.8|10617.4|10602.4|5
1638888680000|2021-12-07 14:51:20|10618.2|10603.2|10613.9|10598.9|10618.2|10603.2|10613.9|10598.9|1
1638888690000|2021-12-07 14:51:30|10613.8|10598.8|10613.3|10598.3|10613.8|10598.8|10612.8|10597.8|7
1638888710000|2021-12-07 14:51:50|10613.7|10598.7|10614.9|10599.9|10614.9|10599.9|10613.7|10598.7|5
1638888720000|2021-12-07 14:52:00|||||||||3
1638888730000|2021-12-07 14:52:10|10614.4|10599.4|10614.4|10599.4|10614.4|10599.4|10614.4|10599.4|1
1638888740000|2021-12-07 14:52:20|10614.3|10599.3|10614.4|10599.4|10614.4|10599.4|10614.3|10599.3|1
1638888750000|2021-12-07 14:52:30|10614.3|10599.3|10614.3|10599.3|10614.3|10599.3|10614.3|10599.3|0
1638888770000|2021-12-07 14:52:50|10613.9|10598.9|10613.9|10598.9|10613.9|10598.9|10613.9|10598.9|2
1638888780000|2021-12-07 14:53:00|10613.8|10598.8|10613.8|10598.8|10614.3|10599.3|10613.8|10598.8|2
1638888790000|2021-12-07 14:53:10|10615.4|10600.4|10615.4|10600.4|10615.4|10600.4|10615.4|10600.4|13
1638888800000|2021-12-07 14:53:20|10616|10601|10615.4|10600.4|10616|10601|10615.4|10600.4|12
1638888820000|2021-12-07 14:53:40|10618.5|10603.5|10620.2|10605.2|10620.3|10605.3|10618.5|10603.5|7
1638888840000|2021-12-07 14:54:00|10620.3|10605.3|10619|10604|10620.3|10605.3|10619|10604|0
1638888850000|2021-12-07 14:54:10|10618.8|10603.8|10620.3|10605.3|10620.3|10605.3|10618.8|10603.8|5
1638888860000|2021-12-07 14:54:20|10618.8|10603.8|10616.3|10601.3|10618.8|10603.8|10616.3|10601.3|6
1638888870000|2021-12-07 14:54:30|10616.7|10601.7|10617.2|10602.2|10617.2|10602.2|10615.9|10600.9|0
1638888880000|2021-12-07 14:54:40|10618.9|10603.9|10618.9|10603.9|10618.9|10603.9|10618.9|10603.9|2
1638888900000|2021-12-07 14:55:00|10618.4|10603.4|10618.4|10603.4|10618.4|10603.4|10618.4|10603.4|0
1638888910000|2021-12-07 14:55:10|10619.8|10604.8|10620.3|10605.3|10620.3|10605.3|10619.4|10604.4|3
1638888920000|2021-12-07 14:55:20|10620.8|10605.8|10620.7|10605.7|10620.8|10605.8|10620.7|10605.7|7
1638888930000|2021-12-07 14:55:30|10620.8|10605.8|10625|10610|10625|10610|10620.8|10605.8|7
1638888940000|2021-12-07 14:55:40|10625.3|10610.3|10625.3|10610.3|10625.7|10610.7|10625.3|10610.3|1
1638888950000|2021-12-07 14:55:50|10626.2|10611.2|10625.3|10610.3|10626.2|10611.2|10625.3|10610.3|2
1638888960000|2021-12-07 14:56:00|10624.9|10609.9|10624.9|10609.9|10624.9|10609.9|10624.9|10609.9|0
1638888970000|2021-12-07 14:56:10|10627.2|10612.2|10627.8|10612.8|10627.8|10612.8|10627.2|10612.2|6
1638888980000|2021-12-07 14:56:20|10628.2|10613.2|10628.3|10613.3|10628.3|10613.3|10628.2|10613.2|0
1638888990000|2021-12-07 14:56:30|10630|10615|10630.3|10615.3|10630.7|10615.7|10629.8|10614.8|4
1638889000000|2021-12-07 14:56:40|10630.7|10615.7|10630.3|10615.3|10630.8|10615.8|10630.3|10615.3|5
1638889010000|2021-12-07 14:56:50|10631.2|10616.2|10630.7|10615.7|10631.2|10616.2|10630.7|10615.7|12
1638889020000|2021-12-07 14:57:00|10630.8|10615.8|10631.9|10616.9|10632.3|10617.3|10630.3|10615.3|5
1638889030000|2021-12-07 14:57:10|10631.7|10616.7|10631.7|10616.7|10631.7|10616.7|10631.7|10616.7|0
1638889060000|2021-12-07 14:57:40|10631.3|10616.3|10630.4|10615.4|10631.3|10616.3|10630.4|10615.4|0
1638889070000|2021-12-07 14:57:50|10629.9|10614.9|10631.7|10616.7|10632.7|10617.7|10629.9|10614.9|5
1638889080000|2021-12-07 14:58:00|10631.3|10616.3|10632.2|10617.2|10632.2|10617.2|10631.3|10616.3|0
1638889090000|2021-12-07 14:58:10|10636.9|10621.9|10640.7|10625.7|10640.7|10625.7|10636.9|10621.9|7
1638889100000|2021-12-07 14:58:20|10638.2|10623.2|10637.8|10622.8|10638.2|10623.2|10637.8|10622.8|3
1638889120000|2021-12-07 14:58:40|10640.7|10625.7|10639.4|10624.4|10640.7|10625.7|10639.4|10624.4|6
1638889130000|2021-12-07 14:58:50|10639.7|10624.7|10649.4|10634.4|10649.4|10634.4|10639.2|10624.2|14
1638889140000|2021-12-07 14:59:00|10649.8|10634.8|10647.7|10632.7|10649.8|10634.8|10647.3|10632.3|3
1638889150000|2021-12-07 14:59:10|10647.8|10632.8|10647.8|10632.8|10647.8|10632.8|10647.8|10632.8|4
1638889160000|2021-12-07 14:59:20|10647.7|10632.7|10652.4|10637.4|10653.8|10638.8|10647.7|10632.7|17
1638889170000|2021-12-07 14:59:30|10653.9|10638.9|10653.3|10638.3|10653.9|10638.9|10653.3|10638.3|2
1638889180000|2021-12-07 14:59:40|10653|10638|10653.9|10638.9|10653.9|10638.9|10652.9|10637.9|1
1638889190000|2021-12-07 14:59:50|10654.4|10639.4|10654.8|10639.8|10654.8|10639.8|10654.4|10639.4|2
1638889200000|2021-12-07 15:00:00|10654|10639|10655.3|10640.3|10655.3|10640.3|10653.9|10638.9|15
1638889210000|2021-12-07 15:00:10|10654.9|10639.9|10654.9|10639.9|10654.9|10639.9|10654.9|10639.9|1
1638889230000|2021-12-07 15:00:30|10658.4|10643.4|10658.4|10643.4|10658.4|10643.4|10658.4|10643.4|3
1638889240000|2021-12-07 15:00:40|10658.5|10643.5|10659.3|10644.3|10659.3|10644.3|10658.5|10643.5|3
1638889270000|2021-12-07 15:01:10|10658.9|10643.9|10647.8|10632.8|10658.9|10643.9|10646.2|10631.2|16
1638889280000|2021-12-07 15:01:20|10647.2|10632.2|10641.4|10626.4|10647.2|10632.2|10641.4|10626.4|4
1638889290000|2021-12-07 15:01:30|10640.5|10625.5|10641.4|10626.4|10641.4|10626.4|10640.5|10625.5|4
1638889310000|2021-12-07 15:01:50|10642.3|10627.3|10644.9|10629.9|10644.9|10629.9|10642.3|10627.3|3
1638889320000|2021-12-07 15:02:00|10643.9|10628.9|10643.9|10628.9|10643.9|10628.9|10643.9|10628.9|2
1638889330000|2021-12-07 15:02:10|10643.8|10628.8|10643.8|10628.8|10643.8|10628.8|10643.8|10628.8|0
1638889340000|2021-12-07 15:02:20|10644.9|10629.9|10645.9|10630.9|10645.9|10630.9|10644.9|10629.9|2
1638889350000|2021-12-07 15:02:30|10645.7|10630.7|10645.7|10630.7|10645.7|10630.7|10645.7|10630.7|0
1638889380000|2021-12-07 15:03:00|10645.3|10630.3|10645.3|10630.3|10645.3|10630.3|10645.3|10630.3|0
1638889390000|2021-12-07 15:03:10|||||||||1
1638889420000|2021-12-07 15:03:40|10646.3|10631.3|10648.2|10633.2|10648.7|10633.7|10646.3|10631.3|2
1638889430000|2021-12-07 15:03:50|10648.7|10633.7|10649.4|10634.4|10649.4|10634.4|10648.7|10633.7|0
1638889440000|2021-12-07 15:04:00|10649|10634|10649|10634|10649|10634|10649|10634|0
1638889450000|2021-12-07 15:04:10|10648.9|10633.9|10649.3|10634.3|10649.3|10634.3|10648.9|10633.9|2
1638889460000|2021-12-07 15:04:20|10649.8|10634.8|10649.8|10634.8|10649.8|10634.8|10649.8|10634.8|0
1638889490000|2021-12-07 15:04:50|10652.7|10637.7|10652.7|10637.7|10652.7|10637.7|10652.7|10637.7|1
1638889500000|2021-12-07 15:05:00|10652.8|10637.8|10654.4|10639.4|10655.9|10640.9|10652.8|10637.8|2
1638889510000|2021-12-07 15:05:10|10654|10639|10653.9|10638.9|10654|10639|10653.9|10638.9|0
1638889530000|2021-12-07 15:05:30|10654.3|10639.3|10654.3|10639.3|10654.3|10639.3|10654.3|10639.3|0
1638889540000|2021-12-07 15:05:40|10650.9|10635.9|10649.8|10634.8|10650.9|10635.9|10649.6|10634.6|9
1638889550000|2021-12-07 15:05:50|||||||||1
1638889560000|2021-12-07 15:06:00|10649.7|10634.7|10646.1|10631.1|10651.9|10636.9|10646.1|10631.1|4
1638889570000|2021-12-07 15:06:10|10645.9|10630.9|10642.9|10627.9|10645.9|10630.9|10642.9|10627.9|0
1638889600000|2021-12-07 15:06:40|10642.4|10627.4|10642|10627|10642.4|10627.4|10642|10627|3
1638889610000|2021-12-07 15:06:50|||||||||1
1638889630000|2021-12-07 15:07:10|10642.3|10627.3|10643.5|10628.5|10643.5|10628.5|10642.3|10627.3|1
1638889640000|2021-12-07 15:07:20|10643|10628|10643.5|10628.5|10643.5|10628.5|10643|10628|3
1638889650000|2021-12-07 15:07:30|10643|10628|10643|10628|10643|10628|10643|10628|0
1638889680000|2021-12-07 15:08:00|10643.5|10628.5|10643.5|10628.5|10643.5|10628.5|10643.5|10628.5|0
1638889700000|2021-12-07 15:08:20|10643|10628|10643|10628|10643|10628|10643|10628|0
1638889710000|2021-12-07 15:08:30|10643.4|10628.4|10644.4|10629.4|10644.4|10629.4|10643|10628|1
1638889720000|2021-12-07 15:08:40|10643.9|10628.9|10638.4|10623.4|10643.9|10628.9|10638.4|10623.4|1
1638889730000|2021-12-07 15:08:50|10638.3|10623.3|10634.4|10619.4|10638.3|10623.3|10633.4|10618.4|4
1638889740000|2021-12-07 15:09:00|10634.8|10619.8|10630.4|10615.4|10634.8|10619.8|10630.4|10615.4|2
1638889760000|2021-12-07 15:09:20|10629.9|10614.9|10629.4|10614.4|10629.9|10614.9|10629.4|10614.4|1
1638889780000|2021-12-07 15:09:40|10629.8|10614.8|10636.3|10621.3|10636.3|10621.3|10629.8|10614.8|8
1638889790000|2021-12-07 15:09:50|10634.3|10619.3|10633.9|10618.9|10634.3|10619.3|10633.3|10618.3|0
1638889800000|2021-12-07 15:10:00|10632.9|10617.9|10633.8|10618.8|10633.8|10618.8|10632.9|10617.9|2
1638889820000|2021-12-07 15:10:20|10634.5|10619.5|10634.5|10619.5|10634.5|10619.5|10634.5|10619.5|0
1638889840000|2021-12-07 15:10:40|10635.5|10620.5|10639.8|10624.8|10639.8|10624.8|10635.5|10620.5|2
1638889850000|2021-12-07 15:10:50|10640.7|10625.7|10640.7|10625.7|10641.2|10626.2|10640.7|10625.7|1
1638889860000|2021-12-07 15:11:00|10639.2|10624.2|10639.2|10624.2|10639.2|10624.2|10639.2|10624.2|2
1638889880000|2021-12-07 15:11:20|10638.3|10623.3|10639.7|10624.7|10639.7|10624.7|10638.3|10623.3|0
1638889890000|2021-12-07 15:11:30|10640.9|10625.9|10640.9|10625.9|10640.9|10625.9|10640.9|10625.9|0
1638889900000|2021-12-07 15:11:40|10641.3|10626.3|10641.4|10626.4|10641.4|10626.4|10641.3|10626.3|1
1638889940000|2021-12-07 15:12:20|10642.3|10627.3|10642.3|10627.3|10642.3|10627.3|10642.3|10627.3|1
1638889950000|2021-12-07 15:12:30|10644|10629|10645.5|10630.5|10645.5|10630.5|10644|10629|1
1638889960000|2021-12-07 15:12:40|10646.2|10631.2|10647.2|10632.2|10647.2|10632.2|10646.2|10631.2|1
1638889970000|2021-12-07 15:12:50|10647.7|10632.7|10647.7|10632.7|10647.7|10632.7|10647.7|10632.7|0
1638889980000|2021-12-07 15:13:00|10649.9|10634.9|10649.4|10634.4|10649.9|10634.9|10649.4|10634.4|1
1638889990000|2021-12-07 15:13:10|10649.3|10634.3|10649.3|10634.3|10649.3|10634.3|10649.3|10634.3|0
1638890000000|2021-12-07 15:13:20|10648.6|10633.6|10644.9|10629.9|10648.6|10633.6|10644.9|10629.9|4
1638890010000|2021-12-07 15:13:30|10645.4|10630.4|10647.7|10632.7|10647.7|10632.7|10644.9|10629.9|3
1638890020000|2021-12-07 15:13:40|10648.2|10633.2|10648.2|10633.2|10648.2|10633.2|10648.2|10633.2|0
1638890030000|2021-12-07 15:13:50|10648.6|10633.6|10651.3|10636.3|10651.3|10636.3|10648.6|10633.6|1
1638890040000|2021-12-07 15:14:00|10648.9|10633.9|10647.9|10632.9|10648.9|10633.9|10647.9|10632.9|0
1638890050000|2021-12-07 15:14:10|10647.5|10632.5|10647.4|10632.4|10647.5|10632.5|10647.4|10632.4|0
1638890070000|2021-12-07 15:14:30|10648.2|10633.2|10648.2|10633.2|10648.2|10633.2|10648.2|10633.2|1
1638890100000|2021-12-07 15:15:00|10647.4|10632.4|10651.8|10636.8|10651.8|10636.8|10647.4|10632.4|1
1638890110000|2021-12-07 15:15:10|10652.4|10637.4|10652.4|10637.4|10652.4|10637.4|10652.4|10637.4|0
1638890120000|2021-12-07 15:15:20|10654.8|10639.8|10654.8|10639.8|10654.8|10639.8|10654.8|10639.8|2
1638890130000|2021-12-07 15:15:30|10654.7|10639.7|10656.5|10641.5|10656.5|10641.5|10654.7|10639.7|1
1638890160000|2021-12-07 15:16:00|10656.6|10641.6|10657.5|10642.5|10657.5|10642.5|10656.6|10641.6|2
1638890170000|2021-12-07 15:16:10|10658|10643|10658|10643|10658|10643|10658|10643|3
1638890180000|2021-12-07 15:16:20|10657.4|10642.4|10657.7|10642.7|10657.7|10642.7|10657.4|10642.4|0
1638890190000|2021-12-07 15:16:30|10657.9|10642.9|10659|10644|10660.3|10645.3|10657.9|10642.9|4
1638890200000|2021-12-07 15:16:40|10658.9|10643.9|10658.9|10643.9|10658.9|10643.9|10658.9|10643.9|0
1638890210000|2021-12-07 15:16:50|10660.9|10645.9|10661.4|10646.4|10661.4|10646.4|10660.4|10645.4|8
1638890220000|2021-12-07 15:17:00|10660.5|10645.5|10659.9|10644.9|10660.5|10645.5|10659.9|10644.9|2
1638890230000|2021-12-07 15:17:10|10659.8|10644.8|10651.9|10636.9|10659.8|10644.8|10651.9|10636.9|1
1638890240000|2021-12-07 15:17:20|10651.8|10636.8|10656.9|10641.9|10656.9|10641.9|10651.8|10636.8|10
1638890250000|2021-12-07 15:17:30|10656.8|10641.8|10652.2|10637.2|10660.8|10645.8|10652.2|10637.2|19
1638890260000|2021-12-07 15:17:40|||||||||1
1638890280000|2021-12-07 15:18:00|10652.7|10637.7|10654.2|10639.2|10654.2|10639.2|10650.8|10635.8|3
1638890290000|2021-12-07 15:18:10|10654.7|10639.7|10655.1|10640.1|10655.1|10640.1|10654.7|10639.7|0
1638890300000|2021-12-07 15:18:20|10654.9|10639.9|10654.7|10639.7|10654.9|10639.9|10652.8|10637.8|0
1638890310000|2021-12-07 15:18:30|10655.8|10640.8|10655.8|10640.8|10655.8|10640.8|10655.8|10640.8|0
1638890320000|2021-12-07 15:18:40|10656.8|10641.8|10661.3|10646.3|10661.3|10646.3|10656.8|10641.8|10
1638890330000|2021-12-07 15:18:50|10661.7|10646.7|10669.9|10654.9|10669.9|10654.9|10661.7|10646.7|3
1638890340000|2021-12-07 15:19:00|10670.1|10655.1|10670.3|10655.3|10671.4|10656.4|10670.1|10655.1|2
1638890350000|2021-12-07 15:19:10|10669.3|10654.3|10669.3|10654.3|10669.3|10654.3|10669.3|10654.3|0
1638890360000|2021-12-07 15:19:20|10668.3|10653.3|10667.2|10652.2|10668.3|10653.3|10666.9|10651.9|0
1638890370000|2021-12-07 15:19:30|10667.3|10652.3|10666.8|10651.8|10667.3|10652.3|10666.8|10651.8|0
1638890380000|2021-12-07 15:19:40|10667.8|10652.8|10667.8|10652.8|10667.8|10652.8|10667.8|10652.8|1
1638890390000|2021-12-07 15:19:50|10668.3|10653.3|10669.3|10654.3|10669.3|10654.3|10668.3|10653.3|2
1638890400000|2021-12-07 15:20:00|10667.2|10652.2|10664.7|10649.7|10667.2|10652.2|10663.3|10648.3|4
1638890430000|2021-12-07 15:20:30|10666.8|10651.8|10666.8|10651.8|10666.8|10651.8|10666.8|10651.8|0
1638890440000|2021-12-07 15:20:40|10667.2|10652.2|10667.2|10652.2|10667.7|10652.7|10664.3|10649.3|6
1638890450000|2021-12-07 15:20:50|10667.6|10652.6|10669.3|10654.3|10669.3|10654.3|10667.6|10652.6|1
1638890460000|2021-12-07 15:21:00|10668.9|10653.9|10667.3|10652.3|10668.9|10653.9|10667.3|10652.3|0
1638890480000|2021-12-07 15:21:20|10668.1|10653.1|10668.3|10653.3|10668.3|10653.3|10668.1|10653.1|0
1638890490000|2021-12-07 15:21:30|10668.7|10653.7|10668.8|10653.8|10668.8|10653.8|10668.7|10653.7|0
1638890500000|2021-12-07 15:21:40|10667.8|10652.8|10667.8|10652.8|10667.8|10652.8|10667.8|10652.8|0
1638890510000|2021-12-07 15:21:50|10669.3|10654.3|10669.3|10654.3|10669.3|10654.3|10669.3|10654.3|12
1638890520000|2021-12-07 15:22:00|10669.7|10654.7|10673.8|10658.8|10674.8|10659.8|10669.7|10654.7|19
1638890540000|2021-12-07 15:22:20|10673|10658|10668.3|10653.3|10673|10658|10668.3|10653.3|11
1638890570000|2021-12-07 15:22:50|10667.8|10652.8|10664.4|10649.4|10667.8|10652.8|10664.4|10649.4|1
1638890580000|2021-12-07 15:23:00|10664.3|10649.3|10661.8|10646.8|10664.3|10649.3|10661.8|10646.8|2
1638890590000|2021-12-07 15:23:10|10663.4|10648.4|10663.2|10648.2|10663.4|10648.4|10662.9|10647.9|1
1638890600000|2021-12-07 15:23:20|10662.9|10647.9|10662.7|10647.7|10662.9|10647.9|10662.3|10647.3|0
1638890610000|2021-12-07 15:23:30|10662.8|10647.8|10662.8|10647.8|10662.8|10647.8|10662.8|10647.8|0
1638890620000|2021-12-07 15:23:40|10656.3|10641.3|10656.7|10641.7|10656.7|10641.7|10656.3|10641.3|13
1638890630000|2021-12-07 15:23:50|10656|10641|10651.3|10636.3|10656|10641|10650.9|10635.9|2
1638890640000|2021-12-07 15:24:00|10651.4|10636.4|10650.9|10635.9|10651.4|10636.4|10649.7|10634.7|6
1638890650000|2021-12-07 15:24:10|10651.8|10636.8|10651.9|10636.9|10651.9|10636.9|10651.8|10636.8|0
1638890670000|2021-12-07 15:24:30|10653.4|10638.4|10653.4|10638.4|10653.4|10638.4|10653.4|10638.4|0
1638890680000|2021-12-07 15:24:40|10654.9|10639.9|10655.4|10640.4|10655.4|10640.4|10654.9|10639.9|1
1638890690000|2021-12-07 15:24:50|10654.9|10639.9|10654.4|10639.4|10654.9|10639.9|10654.4|10639.4|1
1638890700000|2021-12-07 15:25:00|10657.4|10642.4|10657.4|10642.4|10657.4|10642.4|10657.4|10642.4|1
1638890730000|2021-12-07 15:25:30|10654.4|10639.4|10654.4|10639.4|10654.4|10639.4|10654.4|10639.4|1
1638890740000|2021-12-07 15:25:40|10654.3|10639.3|10654.3|10639.3|10654.3|10639.3|10654.3|10639.3|1
1638890760000|2021-12-07 15:26:00|10653.9|10638.9|10655.6|10640.6|10658.8|10643.8|10653.9|10638.9|12
1638890770000|2021-12-07 15:26:10|10658.8|10643.8|10659.9|10644.9|10659.9|10644.9|10657.8|10642.8|0
1638890780000|2021-12-07 15:26:20|10660.8|10645.8|10661.8|10646.8|10661.8|10646.8|10660.8|10645.8|0
1638890800000|2021-12-07 15:26:40|10662.2|10647.2|10662.3|10647.3|10662.3|10647.3|10662.2|10647.2|1
1638890810000|2021-12-07 15:26:50|10661.8|10646.8|10661.8|10646.8|10661.8|10646.8|10661.8|10646.8|0
1638890820000|2021-12-07 15:27:00|||||||||1
1638890830000|2021-12-07 15:27:10|10662.4|10647.4|10662.4|10647.4|10662.4|10647.4|10662.4|10647.4|2
1638890840000|2021-12-07 15:27:20|10665|10650|10669.4|10654.4|10669.4|10654.4|10665|10650|0
1638890850000|2021-12-07 15:27:30|10669.9|10654.9|10669.4|10654.4|10669.9|10654.9|10669.4|10654.4|0
1638890880000|2021-12-07 15:28:00|10669.3|10654.3|10669.4|10654.4|10669.4|10654.4|10669.3|10654.3|4
1638890900000|2021-12-07 15:28:20|10669.3|10654.3|10669.3|10654.3|10669.3|10654.3|10669.3|10654.3|1
1638890930000|2021-12-07 15:28:50|10674.3|10659.3|10675.8|10660.8|10675.8|10660.8|10674.3|10659.3|6
1638890940000|2021-12-07 15:29:00|10673.7|10658.7|10667.9|10652.9|10673.7|10658.7|10667.9|10652.9|15
1638890950000|2021-12-07 15:29:10|10668.8|10653.8|10668.8|10653.8|10668.8|10653.8|10668.8|10653.8|0
1638890990000|2021-12-07 15:29:50|10668.7|10653.7|10667.6|10652.6|10668.7|10653.7|10666.3|10651.3|4
1638891000000|2021-12-07 15:30:00|10667.8|10652.8|10655.8|10640.8|10667.8|10652.8|10655.8|10640.8|14
1638891010000|2021-12-07 15:30:10|10657.9|10642.9|10663.9|10648.9|10664.4|10649.4|10657.8|10642.8|16
1638891020000|2021-12-07 15:30:20|10665.4|10650.4|10671.8|10656.8|10671.8|10656.8|10665.4|10650.4|6
1638891030000|2021-12-07 15:30:30|10673.1|10658.1|10672.8|10657.8|10675.6|10660.6|10672.8|10657.8|8
1638891040000|2021-12-07 15:30:40|10671.8|10656.8|10671.8|10656.8|10671.8|10656.8|10671.8|10656.8|0
1638891060000|2021-12-07 15:31:00|10670.3|10655.3|10670.7|10655.7|10670.7|10655.7|10670.3|10655.3|16
1638891070000|2021-12-07 15:31:10|10671.1|10656.1|10675.3|10660.3|10675.3|10660.3|10671.1|10656.1|5
1638891080000|2021-12-07 15:31:20|10674.8|10659.8|10670.8|10655.8|10674.8|10659.8|10670.8|10655.8|3
1638891090000|2021-12-07 15:31:30|10670.3|10655.3|10670.3|10655.3|10670.8|10655.8|10670.3|10655.3|1
1638891110000|2021-12-07 15:31:50|10671.6|10656.6|10671.8|10656.8|10671.8|10656.8|10671.6|10656.6|1
1638891120000|2021-12-07 15:32:00|10672.1|10657.1|10672.1|10657.1|10673.8|10658.8|10672.1|10657.1|5
1638891140000|2021-12-07 15:32:20|10670.1|10655.1|10670.1|10655.1|10670.1|10655.1|10670.1|10655.1|3
1638891150000|2021-12-07 15:32:30|10669.7|10654.7|10669.1|10654.1|10669.7|10654.7|10668.6|10653.6|2
1638891160000|2021-12-07 15:32:40|10671.6|10656.6|10671.6|10656.6|10671.7|10656.7|10671.6|10656.6|1
1638891170000|2021-12-07 15:32:50|10673.2|10658.2|10673.2|10658.2|10673.2|10658.2|10673.2|10658.2|1
1638891180000|2021-12-07 15:33:00|10674.1|10659.1|10674.1|10659.1|10676.6|10661.6|10674.1|10659.1|2
1638891190000|2021-12-07 15:33:10|10673.7|10658.7|10674.6|10659.6|10674.6|10659.6|10673.7|10658.7|1
1638891200000|2021-12-07 15:33:20|10675.1|10660.1|10674.6|10659.6|10675.1|10660.1|10674.6|10659.6|0
1638891220000|2021-12-07 15:33:40|||||||||1
1638891230000|2021-12-07 15:33:50|10675.1|10660.1|10675.1|10660.1|10675.1|10660.1|10675.1|10660.1|1
1638891240000|2021-12-07 15:34:00|10674.7|10659.7|10671.1|10656.1|10674.7|10659.7|10671.1|10656.1|2
1638891270000|2021-12-07 15:34:30|10671.5|10656.5|10673.2|10658.2|10673.2|10658.2|10671.5|10656.5|2
1638891280000|2021-12-07 15:34:40|10673.4|10658.4|10680.2|10665.2|10681.1|10666.1|10673.4|10658.4|8
1638891290000|2021-12-07 15:34:50|10680.6|10665.6|10680.6|10665.6|10680.6|10665.6|10680.6|10665.6|0
1638891300000|2021-12-07 15:35:00|10681.4|10666.4|10682.1|10667.1|10685.6|10670.6|10681.4|10666.4|32
1638891310000|2021-12-07 15:35:10|10681.6|10666.6|10681.6|10666.6|10682.2|10667.2|10680.2|10665.2|8
1638891340000|2021-12-07 15:35:40|10682.1|10667.1|10681.6|10666.6|10682.1|10667.1|10681.6|10666.6|1
1638891350000|2021-12-07 15:35:50|10681.1|10666.1|10681.5|10666.5|10681.5|10666.5|10681.1|10666.1|1
1638891360000|2021-12-07 15:36:00|10681.6|10666.6|10682.1|10667.1|10683.1|10668.1|10681.6|10666.6|9
1638891370000|2021-12-07 15:36:10|||||||||1
1638891390000|2021-12-07 15:36:30|10682.4|10667.4|10684.6|10669.6|10684.6|10669.6|10682.4|10667.4|7
1638891400000|2021-12-07 15:36:40|10684.8|10669.8|10695.4|10680.4|10695.4|10680.4|10684.8|10669.8|7
1638891410000|2021-12-07 15:36:50|10696.4|10681.4|10700.4|10685.4|10702.9|10687.9|10696.4|10681.4|57
1638891420000|2021-12-07 15:37:00|10700.5|10685.5|10708.8|10693.8|10708.8|10693.8|10700.5|10685.5|29
1638891430000|2021-12-07 15:37:10|10709.2|10694.2|10711.8|10696.8|10711.8|10696.8|10709.2|10694.2|7
1638891440000|2021-12-07 15:37:20|10712.3|10697.3|10712.3|10697.3|10712.3|10697.3|10712.3|10697.3|2
1638891460000|2021-12-07 15:37:40|10711.9|10696.9|10714.3|10699.3|10714.3|10699.3|10711.8|10696.8|3
1638891470000|2021-12-07 15:37:50|10712.8|10697.8|10714.1|10699.1|10714.1|10699.1|10712.8|10697.8|6
1638891480000|2021-12-07 15:38:00|10713.7|10698.7|10710.2|10695.2|10713.7|10698.7|10710.2|10695.2|3
1638891490000|2021-12-07 15:38:10|10709.7|10694.7|10707.6|10692.6|10712.6|10697.6|10706.2|10691.2|13
1638891500000|2021-12-07 15:38:20|10709.2|10694.2|10709.2|10694.2|10709.2|10694.2|10709.2|10694.2|10
1638891510000|2021-12-07 15:38:30|10708.2|10693.2|10708.2|10693.2|10708.2|10693.2|10708.2|10693.2|11
1638891530000|2021-12-07 15:38:50|10708.1|10693.1|10703.2|10688.2|10708.1|10693.1|10703.2|10688.2|7
1638891540000|2021-12-07 15:39:00|10701.2|10686.2|10698.7|10683.7|10701.2|10686.2|10697.7|10682.7|1
1638891550000|2021-12-07 15:39:10|10697.4|10682.4|10693.1|10678.1|10697.4|10682.4|10689.7|10674.7|11
1638891560000|2021-12-07 15:39:20|10692.8|10677.8|10693.7|10678.7|10693.7|10678.7|10692.7|10677.7|3
1638891570000|2021-12-07 15:39:30|10694.2|10679.2|10694.2|10679.2|10694.2|10679.2|10694.2|10679.2|0
1638891580000|2021-12-07 15:39:40|10694.6|10679.6|10694.6|10679.6|10694.6|10679.6|10694.6|10679.6|1
1638891590000|2021-12-07 15:39:50|10694.7|10679.7|10694.7|10679.7|10694.7|10679.7|10694.7|10679.7|0
1638891610000|2021-12-07 15:40:10|10694.2|10679.2|10692.2|10677.2|10694.2|10679.2|10692.2|10677.2|5
1638891620000|2021-12-07 15:40:20|10691.7|10676.7|10691.7|10676.7|10691.7|10676.7|10691.7|10676.7|0
1638891630000|2021-12-07 15:40:30|10691.6|10676.6|10691.6|10676.6|10691.6|10676.6|10691.6|10676.6|1
1638891640000|2021-12-07 15:40:40|10691.2|10676.2|10689.9|10674.9|10691.2|10676.2|10689.9|10674.9|3
1638891650000|2021-12-07 15:40:50|10689.1|10674.1|10683.7|10668.7|10689.1|10674.1|10683.7|10668.7|3
1638891660000|2021-12-07 15:41:00|10682.7|10667.7|10679.7|10664.7|10682.7|10667.7|10679.2|10664.2|6
1638891670000|2021-12-07 15:41:10|10679.8|10664.8|10679.8|10664.8|10679.8|10664.8|10679.8|10664.8|0
1638891680000|2021-12-07 15:41:20|10677.8|10662.8|10676.4|10661.4|10677.8|10662.8|10676.4|10661.4|9
1638891690000|2021-12-07 15:41:30|10676.3|10661.3|10676.3|10661.3|10676.3|10661.3|10676.3|10661.3|1
1638891710000|2021-12-07 15:41:50|10676.8|10661.8|10676.3|10661.3|10676.8|10661.8|10676.3|10661.3|1
1638891720000|2021-12-07 15:42:00|10675.5|10660.5|10675.5|10660.5|10675.5|10660.5|10675.5|10660.5|1
1638891730000|2021-12-07 15:42:10|10675.3|10660.3|10674.3|10659.3|10675.3|10660.3|10674.3|10659.3|1
1638891740000|2021-12-07 15:42:20|10676.7|10661.7|10676.7|10661.7|10676.7|10661.7|10674.4|10659.4|11
1638891750000|2021-12-07 15:42:30|10676.3|10661.3|10676.3|10661.3|10676.3|10661.3|10676.3|10661.3|0
1638891760000|2021-12-07 15:42:40|10676.7|10661.7|10679.7|10664.7|10679.8|10664.8|10676.7|10661.7|2
1638891770000|2021-12-07 15:42:50|10681.3|10666.3|10683.5|10668.5|10683.5|10668.5|10681.3|10666.3|7
1638891780000|2021-12-07 15:43:00|10684.5|10669.5|10691.4|10676.4|10692.5|10677.5|10684.5|10669.5|2
1638891790000|2021-12-07 15:43:10|10691.5|10676.5|10691.5|10676.5|10691.5|10676.5|10691.5|10676.5|0
1638891800000|2021-12-07 15:43:20|10691.8|10676.8|10693.9|10678.9|10693.9|10678.9|10691.8|10676.8|1
1638891810000|2021-12-07 15:43:30|10694|10679|10690.5|10675.5|10694|10679|10690.5|10675.5|2
1638891820000|2021-12-07 15:43:40|10690.3|10675.3|10689.4|10674.4|10690.3|10675.3|10689.1|10674.1|0
1638891830000|2021-12-07 15:43:50|10688.9|10673.9|10689.4|10674.4|10689.4|10674.4|10688.8|10673.8|1
1638891840000|2021-12-07 15:44:00|10689|10674|10682.7|10667.7|10689|10674|10682.7|10667.7|4
1638891850000|2021-12-07 15:44:10|10681.3|10666.3|10678.9|10663.9|10681.3|10666.3|10677.4|10662.4|4
1638891860000|2021-12-07 15:44:20|10680.6|10665.6|10679.2|10664.2|10680.9|10665.9|10679.2|10664.2|11
1638891870000|2021-12-07 15:44:30|10679.4|10664.4|10678.2|10663.2|10679.4|10664.4|10678.2|10663.2|0
1638891880000|2021-12-07 15:44:40|||||||||1
1638891890000|2021-12-07 15:44:50|||||||||1
1638891930000|2021-12-07 15:45:30|10674.7|10659.7|10674.7|10659.7|10674.7|10659.7|10674.7|10659.7|2
1638891940000|2021-12-07 15:45:40|10673.8|10658.8|10673.8|10658.8|10674.2|10659.2|10673.8|10658.8|2
1638891950000|2021-12-07 15:45:50|10672.5|10657.5|10671.6|10656.6|10672.5|10657.5|10671.6|10656.6|1
1638891960000|2021-12-07 15:46:00|10671.5|10656.5|10671.9|10656.9|10671.9|10656.9|10668.9|10653.9|4
1638891970000|2021-12-07 15:46:10|10671.4|10656.4|10671.2|10656.2|10671.4|10656.4|10670.7|10655.7|0
1638891980000|2021-12-07 15:46:20|10672.5|10657.5|10670.4|10655.4|10672.5|10657.5|10670.4|10655.4|1
1638891990000|2021-12-07 15:46:30|10670|10655|10670.4|10655.4|10670.4|10655.4|10669.9|10654.9|6
1638892000000|2021-12-07 15:46:40|10671.7|10656.7|10670.4|10655.4|10671.7|10656.7|10670.4|10655.4|3
1638892010000|2021-12-07 15:46:50|10670|10655|10669.9|10654.9|10670|10655|10669.9|10654.9|0
1638892020000|2021-12-07 15:47:00|||||||||2
1638892030000|2021-12-07 15:47:10|10670|10655|10670.5|10655.5|10670.5|10655.5|10670|10655|7
1638892040000|2021-12-07 15:47:20|10671|10656|10671|10656|10671|10656|10671|10656|4
1638892050000|2021-12-07 15:47:30|10670.9|10655.9|10670|10655|10670.9|10655.9|10670|10655|0
1638892060000|2021-12-07 15:47:40|10670.4|10655.4|10670|10655|10670.4|10655.4|10670|10655|2
1638892070000|2021-12-07 15:47:50|10670.8|10655.8|10673.5|10658.5|10673.5|10658.5|10670.8|10655.8|3
1638892080000|2021-12-07 15:48:00|10670|10655|10670.4|10655.4|10671|10656|10669.5|10654.5|11
1638892090000|2021-12-07 15:48:10|10670|10655|10670|10655|10670.8|10655.8|10670|10655|0
1638892100000|2021-12-07 15:48:20|10670.4|10655.4|10670|10655|10670.4|10655.4|10670|10655|1
1638892110000|2021-12-07 15:48:30|10670.5|10655.5|10670.5|10655.5|10670.5|10655.5|10670.5|10655.5|1
1638892120000|2021-12-07 15:48:40|10672|10657|10672|10657|10672|10657|10672|10657|2
1638892130000|2021-12-07 15:48:50|10672.1|10657.1|10674|10659|10674|10659|10672.1|10657.1|3
1638892140000|2021-12-07 15:49:00|10674.1|10659.1|10674.5|10659.5|10674.5|10659.5|10674.1|10659.1|1
1638892150000|2021-12-07 15:49:10|10676.2|10661.2|10676.2|10661.2|10676.2|10661.2|10676.2|10661.2|1
1638892160000|2021-12-07 15:49:20|10676.5|10661.5|10677|10662|10677|10662|10676.5|10661.5|1
1638892170000|2021-12-07 15:49:30|10676.5|10661.5|10676.5|10661.5|10676.5|10661.5|10676.5|10661.5|0
1638892180000|2021-12-07 15:49:40|||||||||1
1638892200000|2021-12-07 15:50:00|||||||||1
1638892210000|2021-12-07 15:50:10|10677|10662|10680|10665|10680|10665|10676|10661|0
1638892240000|2021-12-07 15:50:40|10680.5|10665.5|10680|10665|10680.5|10665.5|10680|10665|2
1638892250000|2021-12-07 15:50:50|10680.1|10665.1|10680.4|10665.4|10680.4|10665.4|10680.1|10665.1|1
1638892260000|2021-12-07 15:51:00|10679.9|10664.9|10673.5|10658.5|10679.9|10664.9|10673|10658|2
1638892270000|2021-12-07 15:51:10|10673|10658|10673.9|10658.9|10673.9|10658.9|10673|10658|0
1638892280000|2021-12-07 15:51:20|10673|10658|10673|10658|10673|10658|10673|10658|2
1638892290000|2021-12-07 15:51:30|10673.5|10658.5|10672|10657|10673.5|10658.5|10672|10657|1
1638892300000|2021-12-07 15:51:40|10672.9|10657.9|10673.1|10658.1|10674|10659|10670.6|10655.6|8
1638892310000|2021-12-07 15:51:50|10674.1|10659.1|10674|10659|10674.1|10659.1|10673|10658|3
1638892320000|2021-12-07 15:52:00|10673.1|10658.1|10673|10658|10674|10659|10673|10658|1
1638892330000|2021-12-07 15:52:10|10672.1|10657.1|10671.4|10656.4|10672.1|10657.1|10671.4|10656.4|0
1638892360000|2021-12-07 15:52:40|10671.5|10656.5|10672.9|10657.9|10672.9|10657.9|10671.5|10656.5|1
1638892370000|2021-12-07 15:52:50|||||||||1
1638892400000|2021-12-07 15:53:20|10674|10659|10673.9|10658.9|10674|10659|10673.5|10658.5|2
1638892410000|2021-12-07 15:53:30|10674|10659|10674|10659|10674|10659|10674|10659|1
1638892420000|2021-12-07 15:53:40|10674.4|10659.4|10675|10660|10675|10660|10674|10659|0
1638892430000|2021-12-07 15:53:50|10673.7|10658.7|10673.5|10658.5|10673.7|10658.7|10673.5|10658.5|2
1638892440000|2021-12-07 15:54:00|10673.9|10658.9|10671.5|10656.5|10673.9|10658.9|10671.5|10656.5|1
1638892450000|2021-12-07 15:54:10|10672.4|10657.4|10672|10657|10672.4|10657.4|10672|10657|2
1638892470000|2021-12-07 15:54:30|10671.9|10656.9|10671.9|10656.9|10671.9|10656.9|10671.9|10656.9|1
1638892480000|2021-12-07 15:54:40|10672.5|10657.5|10673|10658|10673.4|10658.4|10672|10657|1
1638892490000|2021-12-07 15:54:50|10673.5|10658.5|10673|10658|10673.5|10658.5|10673|10658|1
1638892500000|2021-12-07 15:55:00|10673.9|10658.9|10671|10656|10673.9|10658.9|10671|10656|3
1638892520000|2021-12-07 15:55:20|10670.8|10655.8|10670|10655|10670.8|10655.8|10670|10655|4
1638892530000|2021-12-07 15:55:30|||||||||4
1638892540000|2021-12-07 15:55:40|10670.5|10655.5|10670.5|10655.5|10670.5|10655.5|10670.5|10655.5|1
1638892550000|2021-12-07 15:55:50|10671.3|10656.3|10672.5|10657.5|10672.5|10657.5|10671.3|10656.3|1
1638892560000|2021-12-07 15:56:00|10673|10658|10673|10658|10673.4|10658.4|10672.5|10657.5|1
1638892570000|2021-12-07 15:56:10|10673.4|10658.4|10673|10658|10673.4|10658.4|10673|10658|0
1638892580000|2021-12-07 15:56:20|10670.5|10655.5|10670.5|10655.5|10670.5|10655.5|10670.5|10655.5|2
1638892590000|2021-12-07 15:56:30|||||||||1
1638892610000|2021-12-07 15:56:50|10671|10656|10671|10656|10671|10656|10671|10656|2
1638892620000|2021-12-07 15:57:00|||||||||1
1638892630000|2021-12-07 15:57:10|10672|10657|10673.9|10658.9|10674.5|10659.5|10672|10657|2
1638892640000|2021-12-07 15:57:20|10674.4|10659.4|10673.6|10658.6|10675|10660|10673.6|10658.6|3
1638892650000|2021-12-07 15:57:30|10673.5|10658.5|10672.4|10657.4|10673.5|10658.5|10672.4|10657.4|0
1638892660000|2021-12-07 15:57:40|10672.8|10657.8|10672.8|10657.8|10672.8|10657.8|10672.8|10657.8|0
1638892670000|2021-12-07 15:57:50|10672.9|10657.9|10671.5|10656.5|10672.9|10657.9|10671|10656|2
1638892680000|2021-12-07 15:58:00|10671|10656|10669|10654|10671|10656|10669|10654|0
1638892710000|2021-12-07 15:58:30|||||||||2
1638892730000|2021-12-07 15:58:50|10669.4|10654.4|10671|10656|10671|10656|10669.4|10654.4|4
1638892740000|2021-12-07 15:59:00|10670.6|10655.6|10670.5|10655.5|10670.6|10655.6|10670.5|10655.5|0
1638892750000|2021-12-07 15:59:10|10670.4|10655.4|10667.5|10652.5|10670.4|10655.4|10667.5|10652.5|4
1638892760000|2021-12-07 15:59:20|10669|10654|10670.4|10655.4|10670.4|10655.4|10669|10654|1
1638892770000|2021-12-07 15:59:30|10670.5|10655.5|10670.5|10655.5|10670.5|10655.5|10670.5|10655.5|0
1638892780000|2021-12-07 15:59:40|10671.5|10656.5|10672|10657|10672|10657|10671.5|10656.5|6
1638892790000|2021-12-07 15:59:50|10671.9|10656.9|10670.9|10655.9|10671.9|10656.9|10670.9|10655.9|2
1638892800000|2021-12-07 16:00:00|10669.9|10654.9|10669.5|10654.5|10669.9|10654.9|10669|10654|1
1638892810000|2021-12-07 16:00:10|10669.9|10654.9|10670|10655|10670|10655|10669.9|10654.9|0
1638892840000|2021-12-07 16:00:40|||||||||1
1638892850000|2021-12-07 16:00:50|10669.6|10654.6|10670|10655|10670|10655|10669.5|10654.5|1
1638892860000|2021-12-07 16:01:00|10669|10654|10669|10654|10669|10654|10669|10654|0
1638892870000|2021-12-07 16:01:10|10668.9|10653.9|10668.9|10653.9|10668.9|10653.9|10668.9|10653.9|0
1638892900000|2021-12-07 16:01:40|10669|10654|10673.3|10658.3|10673.3|10658.3|10669|10654|4
1638892910000|2021-12-07 16:01:50|10673.8|10658.8|10673.8|10658.8|10673.8|10658.8|10673.8|10658.8|5
1638892920000|2021-12-07 16:02:00|10674.2|10659.2|10672.9|10657.9|10674.3|10659.3|10672.9|10657.9|6
1638892930000|2021-12-07 16:02:10|10672.8|10657.8|10672.8|10657.8|10673.2|10658.2|10672.8|10657.8|1
1638892940000|2021-12-07 16:02:20|10675.9|10660.9|10681.5|10666.5|10683.2|10668.2|10675.9|10660.9|13
1638892950000|2021-12-07 16:02:30|10683.7|10668.7|10681.5|10666.5|10683.7|10668.7|10681.5|10666.5|0
1638892970000|2021-12-07 16:02:50|10681|10666|10681|10666|10681|10666|10681|10666|0
1638892980000|2021-12-07 16:03:00|10680.5|10665.5|10681.3|10666.3|10683.4|10668.4|10680.5|10665.5|4
1638892990000|2021-12-07 16:03:10|10679.5|10664.5|10679.5|10664.5|10679.5|10664.5|10679.5|10664.5|0
1638893000000|2021-12-07 16:03:20|10678.2|10663.2|10676.9|10661.9|10678.2|10663.2|10676.9|10661.9|0
1638893010000|2021-12-07 16:03:30|10676.8|10661.8|10682.3|10667.3|10683.1|10668.1|10676.8|10661.8|9
1638893020000|2021-12-07 16:03:40|10682.2|10667.2|10682.2|10667.2|10682.2|10667.2|10682.2|10667.2|0
1638893040000|2021-12-07 16:04:00|10682.9|10667.9|10682.4|10667.4|10682.9|10667.9|10682.4|10667.4|4
1638893050000|2021-12-07 16:04:10|10682.3|10667.3|10682.3|10667.3|10682.3|10667.3|10682.3|10667.3|0
1638893070000|2021-12-07 16:04:30|10682.2|10667.2|10682.2|10667.2|10682.2|10667.2|10682.2|10667.2|0
1638893080000|2021-12-07 16:04:40|10686.4|10671.4|10685.9|10670.9|10686.4|10671.4|10685.9|10670.9|11
1638893090000|2021-12-07 16:04:50|10682|10667|10683.9|10668.9|10683.9|10668.9|10681.4|10666.4|1
1638893100000|2021-12-07 16:05:00|10683.4|10668.4|10680.4|10665.4|10683.4|10668.4|10680.4|10665.4|1
1638893110000|2021-12-07 16:05:10|10683.4|10668.4|10682.9|10667.9|10683.4|10668.4|10682.1|10667.1|2
1638893120000|2021-12-07 16:05:20|10684.3|10669.3|10692.9|10677.9|10693.8|10678.8|10684.3|10669.3|2
1638893130000|2021-12-07 16:05:30|10693.9|10678.9|10693.9|10678.9|10693.9|10678.9|10693.9|10678.9|0
1638893160000|2021-12-07 16:06:00|10693.6|10678.6|10692.2|10677.2|10693.6|10678.6|10692.2|10677.2|1
1638893170000|2021-12-07 16:06:10|10691.7|10676.7|10691.7|10676.7|10691.7|10676.7|10691.7|10676.7|0
1638893180000|2021-12-07 16:06:20|10699.3|10684.3|10700.2|10685.2|10700.2|10685.2|10699.3|10684.3|24
1638893200000|2021-12-07 16:06:40|10699.4|10684.4|10699.4|10684.4|10699.4|10684.4|10699.4|10684.4|0
1638893220000|2021-12-07 16:07:00|10699.2|10684.2|10696.8|10681.8|10700.3|10685.3|10696.8|10681.8|3
1638893230000|2021-12-07 16:07:10|10694.3|10679.3|10693.8|10678.8|10694.3|10679.3|10693.8|10678.8|1
1638893250000|2021-12-07 16:07:30|10695.1|10680.1|10696.6|10681.6|10696.6|10681.6|10695.1|10680.1|0
1638893260000|2021-12-07 16:07:40|10696.4|10681.4|10693.9|10678.9|10696.4|10681.4|10693.9|10678.9|14
1638893270000|2021-12-07 16:07:50|10694.4|10679.4|10694.4|10679.4|10694.4|10679.4|10694.4|10679.4|0
1638893290000|2021-12-07 16:08:10|10693.4|10678.4|10692.9|10677.9|10693.4|10678.4|10692.9|10677.9|0
1638893300000|2021-12-07 16:08:20|||||||||18
1638893340000|2021-12-07 16:09:00|10691.2|10676.2|10690.9|10675.9|10691.2|10676.2|10690.4|10675.4|0
1638893350000|2021-12-07 16:09:10|10690.8|10675.8|10690.8|10675.8|10690.8|10675.8|10690.8|10675.8|0
1638893410000|2021-12-07 16:10:10|10694.6|10679.6|10694.6|10679.6|10694.6|10679.6|10694.6|10679.6|1
1638893420000|2021-12-07 16:10:20|10695.4|10680.4|10698.9|10683.9|10698.9|10683.9|10695.4|10680.4|9
1638893430000|2021-12-07 16:10:30|10696.9|10681.9|10699.9|10684.9|10699.9|10684.9|10696.9|10681.9|5
1638893450000|2021-12-07 16:10:50|10700.5|10685.5|10700.4|10685.4|10703|10688|10700.4|10685.4|4
1638893460000|2021-12-07 16:11:00|10699.2|10684.2|10698.9|10683.9|10699.2|10684.2|10698.9|10683.9|0
1638893480000|2021-12-07 16:11:20|10700.2|10685.2|10704.5|10689.5|10704.5|10689.5|10699.6|10684.6|5
1638893490000|2021-12-07 16:11:30|10703.5|10688.5|10702.4|10687.4|10703.5|10688.5|10702.4|10687.4|1
1638893500000|2021-12-07 16:11:40|10702.5|10687.5|10702.5|10687.5|10702.5|10687.5|10702.5|10687.5|1
1638893510000|2021-12-07 16:11:50|10701.6|10686.6|10701.4|10686.4|10701.6|10686.6|10701.4|10686.4|0
1638893520000|2021-12-07 16:12:00|10700.2|10685.2|10700.3|10685.3|10700.3|10685.3|10699.4|10684.4|1
1638893530000|2021-12-07 16:12:10|10700.4|10685.4|10700.4|10685.4|10700.4|10685.4|10699.9|10684.9|1
1638893540000|2021-12-07 16:12:20|10699.6|10684.6|10693.9|10678.9|10699.6|10684.6|10693.9|10678.9|10
1638893580000|2021-12-07 16:13:00|10692.4|10677.4|10688.4|10673.4|10692.4|10677.4|10688.4|10673.4|1
1638893600000|2021-12-07 16:13:20|10688.9|10673.9|10688.9|10673.9|10688.9|10673.9|10688.9|10673.9|1
1638893660000|2021-12-07 16:14:20|||||||||1
1638893670000|2021-12-07 16:14:30|10687.9|10672.9|10687.9|10672.9|10687.9|10672.9|10687.9|10672.9|0
1638893680000|2021-12-07 16:14:40|10687.4|10672.4|10686.5|10671.5|10687.4|10672.4|10686.5|10671.5|1
1638893690000|2021-12-07 16:14:50|10686.1|10671.1|10682|10667|10686.1|10671.1|10682|10667|3
1638893700000|2021-12-07 16:15:00|10682.9|10667.9|10684.9|10669.9|10684.9|10669.9|10682.4|10667.4|5
1638893720000|2021-12-07 16:15:20|10685.4|10670.4|10685.9|10670.9|10685.9|10670.9|10685.4|10670.4|1
1638893730000|2021-12-07 16:15:30|||||||||1
1638893770000|2021-12-07 16:16:10|10686.4|10671.4|10688.4|10673.4|10688.4|10673.4|10686.4|10671.4|0
1638893790000|2021-12-07 16:16:30|10688.9|10673.9|10690.9|10675.9|10691|10676|10688.9|10673.9|1
1638893800000|2021-12-07 16:16:40|10691.4|10676.4|10691|10676|10691.4|10676.4|10689.9|10674.9|0
1638893810000|2021-12-07 16:16:50|10691.4|10676.4|10692.4|10677.4|10692.4|10677.4|10691.4|10676.4|0
1638893820000|2021-12-07 16:17:00|10692.5|10677.5|10695|10680|10697.9|10682.9|10692.5|10677.5|3
1638893830000|2021-12-07 16:17:10|10693.3|10678.3|10691.9|10676.9|10693.3|10678.3|10691.9|10676.9|2
1638893840000|2021-12-07 16:17:20|10689.5|10674.5|10685.5|10670.5|10689.5|10674.5|10685.5|10670.5|4
1638893850000|2021-12-07 16:17:30|10685.4|10670.4|10685.4|10670.4|10685.4|10670.4|10685.4|10670.4|0
1638893860000|2021-12-07 16:17:40|10689.9|10674.9|10690|10675|10690.4|10675.4|10689.5|10674.5|5
1638893880000|2021-12-07 16:18:00|10689.5|10674.5|10688|10673|10689.5|10674.5|10688|10673|0
1638893890000|2021-12-07 16:18:10|10686.9|10671.9|10686.9|10671.9|10686.9|10671.9|10686.9|10671.9|0
1638893910000|2021-12-07 16:18:30|10687|10672|10687|10672|10687|10672|10687|10672|0
1638893940000|2021-12-07 16:19:00|10686.6|10671.6|10686.6|10671.6|10686.6|10671.6|10686.6|10671.6|0
1638893950000|2021-12-07 16:19:10|10686|10671|10684.4|10669.4|10686|10671|10684.4|10669.4|3
1638893960000|2021-12-07 16:19:20|10685|10670|10683.5|10668.5|10685|10670|10683.5|10668.5|0
1638893970000|2021-12-07 16:19:30|10682.4|10667.4|10682.4|10667.4|10682.4|10667.4|10682.4|10667.4|0
1638893980000|2021-12-07 16:19:40|10682.5|10667.5|10682.5|10667.5|10682.5|10667.5|10682.5|10667.5|0
1638894030000|2021-12-07 16:20:30|10682.4|10667.4|10682.4|10667.4|10682.4|10667.4|10682.4|10667.4|0
1638894050000|2021-12-07 16:20:50|10681.6|10666.6|10681.4|10666.4|10681.6|10666.6|10681.4|10666.4|0
1638894060000|2021-12-07 16:21:00|10680.4|10665.4|10679.9|10664.9|10680.4|10665.4|10679.9|10664.9|2
1638894080000|2021-12-07 16:21:20|10670.7|10655.7|10669.4|10654.4|10670.7|10655.7|10668.9|10653.9|22
1638894090000|2021-12-07 16:21:30|10669.9|10654.9|10674.9|10659.9|10674.9|10659.9|10669.9|10654.9|13
1638894100000|2021-12-07 16:21:40|||||||||2
1638894110000|2021-12-07 16:21:50|||||||||6
1638894120000|2021-12-07 16:22:00|10675.2|10660.2|10676.9|10661.9|10676.9|10661.9|10675.2|10660.2|6
1638894130000|2021-12-07 16:22:10|10678.4|10663.4|10680.9|10665.9|10680.9|10665.9|10678.4|10663.4|1
1638894140000|2021-12-07 16:22:20|10681.4|10666.4|10681.4|10666.4|10681.4|10666.4|10681.4|10666.4|0
1638894150000|2021-12-07 16:22:30|10681.3|10666.3|10682.3|10667.3|10682.3|10667.3|10681.3|10666.3|0
1638894160000|2021-12-07 16:22:40|10679.3|10664.3|10679.2|10664.2|10679.3|10664.3|10679.2|10664.2|4
1638894180000|2021-12-07 16:23:00|10679.6|10664.6|10676.8|10661.8|10679.8|10664.8|10676.8|10661.8|3
1638894190000|2021-12-07 16:23:10|10675.3|10660.3|10674.3|10659.3|10675.3|10660.3|10674.3|10659.3|3
1638894200000|2021-12-07 16:23:20|||||||||1
1638894220000|2021-12-07 16:23:40|||||||||1
1638894230000|2021-12-07 16:23:50|10675|10660|10674|10659|10675|10660|10674|10659|7
1638894240000|2021-12-07 16:24:00|10673.9|10658.9|10671.9|10656.9|10673.9|10658.9|10671.9|10656.9|3
1638894260000|2021-12-07 16:24:20|10665.4|10650.4|10665.4|10650.4|10665.4|10650.4|10665.4|10650.4|16
1638894280000|2021-12-07 16:24:40|10665.9|10650.9|10663|10648|10667.4|10652.4|10663|10648|19
1638894290000|2021-12-07 16:24:50|10662.4|10647.4|10662.4|10647.4|10662.4|10647.4|10662.4|10647.4|0
1638894310000|2021-12-07 16:25:10|10662.2|10647.2|10663|10648|10663.5|10648.5|10660.5|10645.5|4
1638894320000|2021-12-07 16:25:20|10661.5|10646.5|10662|10647|10662|10647|10661.5|10646.5|0
1638894330000|2021-12-07 16:25:30|10663|10648|10665.9|10650.9|10665.9|10650.9|10663|10648|11
1638894340000|2021-12-07 16:25:40|10666|10651|10668.5|10653.5|10668.5|10653.5|10666|10651|9
1638894350000|2021-12-07 16:25:50|10669.9|10654.9|10673.4|10658.4|10673.4|10658.4|10669.9|10654.9|1
1638894360000|2021-12-07 16:26:00|10670.9|10655.9|10670.4|10655.4|10670.9|10655.9|10670.4|10655.4|1
1638894390000|2021-12-07 16:26:30|10670.5|10655.5|10670.1|10655.1|10671.1|10656.1|10670.1|10655.1|19
1638894410000|2021-12-07 16:26:50|10668.8|10653.8|10669.5|10654.5|10670|10655|10668.8|10653.8|6
1638894420000|2021-12-07 16:27:00|10669.6|10654.6|10671.1|10656.1|10671.1|10656.1|10669.6|10654.6|1
1638894430000|2021-12-07 16:27:10|10670.6|10655.6|10670.5|10655.5|10671.1|10656.1|10670.5|10655.5|0
1638894440000|2021-12-07 16:27:20|10670.1|10655.1|10669|10654|10670.5|10655.5|10669|10654|3
1638894470000|2021-12-07 16:27:50|10669.8|10654.8|10670.1|10655.1|10670.1|10655.1|10669.8|10654.8|2
1638894480000|2021-12-07 16:28:00|10670.4|10655.4|10670.5|10655.5|10670.5|10655.5|10670.4|10655.4|0
1638894500000|2021-12-07 16:28:20|10671|10656|10671|10656|10671|10656|10671|10656|1
1638894520000|2021-12-07 16:28:40|10666.7|10651.7|10667.1|10652.1|10667.1|10652.1|10666.6|10651.6|6
1638894530000|2021-12-07 16:28:50|10668.8|10653.8|10669.1|10654.1|10669.1|10654.1|10668.8|10653.8|1
1638894540000|2021-12-07 16:29:00|10668.5|10653.5|10663.6|10648.6|10668.5|10653.5|10663.6|10648.6|3
1638894560000|2021-12-07 16:29:20|10661.1|10646.1|10658|10643|10661.1|10646.1|10658|10643|4
1638894570000|2021-12-07 16:29:30|10654.5|10639.5|10654|10639|10654.5|10639.5|10654|10639|6
1638894580000|2021-12-07 16:29:40|10653.1|10638.1|10653|10638|10653.1|10638.1|10653|10638|0
1638894590000|2021-12-07 16:29:50|10659|10644|10659|10644|10659|10644|10659|10644|3
1638894600000|2021-12-07 16:30:00|10661|10646|10658|10643|10661|10646|10658|10643|1
1638894650000|2021-12-07 16:30:50|10656.8|10641.8|10656.8|10641.8|10656.8|10641.8|10656.8|10641.8|0
1638894670000|2021-12-07 16:31:10|10654|10639|10654|10639|10654|10639|10654|10639|2
1638894690000|2021-12-07 16:31:30|10653.9|10638.9|10653.9|10638.9|10653.9|10638.9|10653.9|10638.9|0
1638894700000|2021-12-07 16:31:40|10654|10639|10652.6|10637.6|10654|10639|10652.6|10637.6|0
1638894710000|2021-12-07 16:31:50|10652.1|10637.1|10649.6|10634.6|10652.1|10637.1|10649.6|10634.6|1
1638894720000|2021-12-07 16:32:00|10650.1|10635.1|10650.6|10635.6|10654.5|10639.5|10650.1|10635.1|4
1638894730000|2021-12-07 16:32:10|10650.1|10635.1|10650.1|10635.1|10650.1|10635.1|10650.1|10635.1|1
1638894750000|2021-12-07 16:32:30|10650.2|10635.2|10650.2|10635.2|10650.2|10635.2|10650.2|10635.2|6
1638894780000|2021-12-07 16:33:00|10651.9|10636.9|10651.7|10636.7|10652.7|10637.7|10651.7|10636.7|1
1638894800000|2021-12-07 16:33:20|10651.3|10636.3|10651.2|10636.2|10651.3|10636.3|10651.2|10636.2|1
1638894840000|2021-12-07 16:34:00|10651.7|10636.7|10651.7|10636.7|10651.7|10636.7|10651.7|10636.7|0
1638894850000|2021-12-07 16:34:10|10652.1|10637.1|10652.7|10637.7|10652.7|10637.7|10652.1|10637.1|0
1638894870000|2021-12-07 16:34:30|10656.1|10641.1|10656.1|10641.1|10656.1|10641.1|10656.1|10641.1|3
1638894900000|2021-12-07 16:35:00|10655.6|10640.6|10655.6|10640.6|10655.6|10640.6|10655.6|10640.6|0
1638894910000|2021-12-07 16:35:10|10655.7|10640.7|10655.7|10640.7|10655.7|10640.7|10655.7|10640.7|0
1638894920000|2021-12-07 16:35:20|10654.9|10639.9|10654.7|10639.7|10654.9|10639.9|10654.7|10639.7|0
1638894930000|2021-12-07 16:35:30|10654.8|10639.8|10655.2|10640.2|10655.2|10640.2|10654.8|10639.8|1
1638894940000|2021-12-07 16:35:40|10654.2|10639.2|10652.2|10637.2|10654.2|10639.2|10652.2|10637.2|1
1638894950000|2021-12-07 16:35:50|10650.8|10635.8|10650.8|10635.8|10650.8|10635.8|10650.8|10635.8|2
1638894960000|2021-12-07 16:36:00|10650.4|10635.4|10650.3|10635.3|10650.4|10635.4|10650.3|10635.3|1
1638894970000|2021-12-07 16:36:10|10649.8|10634.8|10649.3|10634.3|10649.8|10634.8|10649.3|10634.3|1
1638894990000|2021-12-07 16:36:30|10649.2|10634.2|10649.2|10634.2|10649.2|10634.2|10649.2|10634.2|0
1638895000000|2021-12-07 16:36:40|10649.1|10634.1|10649.1|10634.1|10649.1|10634.1|10649.1|10634.1|0
1638895020000|2021-12-07 16:37:00|10649.6|10634.6|10650.1|10635.1|10650.1|10635.1|10649.6|10634.6|1
1638895030000|2021-12-07 16:37:10|10650.2|10635.2|10650.2|10635.2|10650.2|10635.2|10650.2|10635.2|0
1638895040000|2021-12-07 16:37:20|10650.1|10635.1|10650.1|10635.1|10650.1|10635.1|10650.1|10635.1|1
1638895050000|2021-12-07 16:37:30|||||||||1
1638895070000|2021-12-07 16:37:50|||||||||1
1638895090000|2021-12-07 16:38:10|10646.2|10631.2|10644.7|10629.7|10646.2|10631.2|10644.7|10629.7|2
1638895100000|2021-12-07 16:38:20|10642.9|10627.9|10641.7|10626.7|10644.1|10629.1|10641.7|10626.7|11
1638895110000|2021-12-07 16:38:30|10642.1|10627.1|10646.7|10631.7|10646.7|10631.7|10642.1|10627.1|1
1638895120000|2021-12-07 16:38:40|10645.2|10630.2|10645.2|10630.2|10645.2|10630.2|10645.2|10630.2|0
1638895140000|2021-12-07 16:39:00|||||||||1
1638895150000|2021-12-07 16:39:10|10643.1|10628.1|10643.1|10628.1|10643.1|10628.1|10643.1|10628.1|1
1638895160000|2021-12-07 16:39:20|10642.8|10627.8|10642.8|10627.8|10642.8|10627.8|10642.8|10627.8|1
1638895190000|2021-12-07 16:39:50|10644.1|10629.1|10644.2|10629.2|10644.2|10629.2|10644.1|10629.1|0
1638895200000|2021-12-07 16:40:00|||||||||1
1638895260000|2021-12-07 16:41:00|10643.2|10628.2|10643.2|10628.2|10643.2|10628.2|10643.2|10628.2|0
1638895270000|2021-12-07 16:41:10|10642.4|10627.4|10642.3|10627.3|10642.4|10627.4|10642.3|10627.3|0
1638895310000|2021-12-07 16:41:50|10642.7|10627.7|10642.7|10627.7|10642.7|10627.7|10642.7|10627.7|1
1638895320000|2021-12-07 16:42:00|10642.8|10627.8|10643.2|10628.2|10643.2|10628.2|10642.7|10627.7|1
1638895330000|2021-12-07 16:42:10|10641.3|10626.3|10642.1|10627.1|10642.1|10627.1|10641.3|10626.3|2
1638895350000|2021-12-07 16:42:30|10642.3|10627.3|10641.3|10626.3|10642.3|10627.3|10641.3|10626.3|4
1638895360000|2021-12-07 16:42:40|10640.3|10625.3|10640.3|10625.3|10640.3|10625.3|10640.3|10625.3|0
1638895370000|2021-12-07 16:42:50|10639.9|10624.9|10639.9|10624.9|10639.9|10624.9|10639.8|10624.8|3
1638895380000|2021-12-07 16:43:00|10639.8|10624.8|10639.8|10624.8|10639.8|10624.8|10639.8|10624.8|0
1638895390000|2021-12-07 16:43:10|10639.3|10624.3|10637.8|10622.8|10639.3|10624.3|10637.7|10622.7|13
1638895410000|2021-12-07 16:43:30|10637.7|10622.7|10637.7|10622.7|10637.7|10622.7|10637.7|10622.7|0
1638895420000|2021-12-07 16:43:40|10637.8|10622.8|10637.8|10622.8|10637.8|10622.8|10637.8|10622.8|0
1638895430000|2021-12-07 16:43:50|||||||||1
1638895440000|2021-12-07 16:44:00|10642.8|10627.8|10643.4|10628.4|10643.4|10628.4|10642.8|10627.8|6
1638895450000|2021-12-07 16:44:10|10641.9|10626.9|10641.9|10626.9|10641.9|10626.9|10641.9|10626.9|2
1638895460000|2021-12-07 16:44:20|10641.8|10626.8|10642.4|10627.4|10642.4|10627.4|10641.8|10626.8|1
1638895480000|2021-12-07 16:44:40|10642.5|10627.5|10642.5|10627.5|10642.5|10627.5|10642.5|10627.5|13
1638895490000|2021-12-07 16:44:50|10642.4|10627.4|10642.4|10627.4|10642.4|10627.4|10642.4|10627.4|1
1638895500000|2021-12-07 16:45:00|10641.9|10626.9|10641.4|10626.4|10641.9|10626.9|10641.4|10626.4|0
1638895510000|2021-12-07 16:45:10|10642.4|10627.4|10643.5|10628.5|10643.5|10628.5|10642.4|10627.4|1
1638895530000|2021-12-07 16:45:30|10643.4|10628.4|10648.4|10633.4|10648.4|10633.4|10643.4|10628.4|1
1638895550000|2021-12-07 16:45:50|10647.9|10632.9|10648.3|10633.3|10648.3|10633.3|10647.9|10632.9|1
1638895560000|2021-12-07 16:46:00|10648.4|10633.4|10647.4|10632.4|10648.4|10633.4|10647.4|10632.4|0
1638895570000|2021-12-07 16:46:10|||||||||1
1638895600000|2021-12-07 16:46:40|||||||||1
1638895610000|2021-12-07 16:46:50|10647.9|10632.9|10647.9|10632.9|10647.9|10632.9|10647.9|10632.9|0
1638895620000|2021-12-07 16:47:00|10648.2|10633.2|10649.9|10634.9|10649.9|10634.9|10648.2|10633.2|2
1638895640000|2021-12-07 16:47:20|10652.4|10637.4|10652.4|10637.4|10652.4|10637.4|10652.4|10637.4|2
1638895650000|2021-12-07 16:47:30|10651.9|10636.9|10651.9|10636.9|10651.9|10636.9|10651.9|10636.9|0
1638895660000|2021-12-07 16:47:40|10651.8|10636.8|10653.9|10638.9|10653.9|10638.9|10651.8|10636.8|1
1638895670000|2021-12-07 16:47:50|10654.9|10639.9|10654.9|10639.9|10654.9|10639.9|10654.9|10639.9|2
1638895690000|2021-12-07 16:48:10|10655.9|10640.9|10655.9|10640.9|10655.9|10640.9|10655.9|10640.9|0
1638895710000|2021-12-07 16:48:30|10654.7|10639.7|10654.4|10639.4|10654.7|10639.7|10654.4|10639.4|1
1638895720000|2021-12-07 16:48:40|10654.3|10639.3|10653.8|10638.8|10654.3|10639.3|10653.8|10638.8|0
1638895730000|2021-12-07 16:48:50|10645.8|10630.8|10648.3|10633.3|10648.3|10633.3|10645.8|10630.8|3
1638895740000|2021-12-07 16:49:00|10647.8|10632.8|10647.7|10632.7|10648.3|10633.3|10647.7|10632.7|1
1638895800000|2021-12-07 16:50:00|10647.3|10632.3|10647.3|10632.3|10647.3|10632.3|10647.3|10632.3|0
1638895810000|2021-12-07 16:50:10|10646.9|10631.9|10646.3|10631.3|10646.9|10631.9|10646.3|10631.3|0
1638895820000|2021-12-07 16:50:20|10646.7|10631.7|10647.3|10632.3|10647.3|10632.3|10646.7|10631.7|6
1638895840000|2021-12-07 16:50:40|10647.7|10632.7|10651.3|10636.3|10651.3|10636.3|10647.7|10632.7|2
1638895850000|2021-12-07 16:50:50|10649.6|10634.6|10649.3|10634.3|10649.6|10634.6|10649.3|10634.3|0
1638895860000|2021-12-07 16:51:00|10648.4|10633.4|10648.3|10633.3|10648.4|10633.4|10648.3|10633.3|0
1638895870000|2021-12-07 16:51:10|10647.8|10632.8|10647.8|10632.8|10647.8|10632.8|10647.8|10632.8|0
1638895890000|2021-12-07 16:51:30|10648.2|10633.2|10648.3|10633.3|10648.3|10633.3|10648.2|10633.2|0
1638895920000|2021-12-07 16:52:00|10649.3|10634.3|10649.3|10634.3|10649.3|10634.3|10649.3|10634.3|1
1638895930000|2021-12-07 16:52:10|10649.7|10634.7|10648.8|10633.8|10649.8|10634.8|10648.8|10633.8|1
1638895940000|2021-12-07 16:52:20|10649.2|10634.2|10649.3|10634.3|10649.3|10634.3|10649.2|10634.2|0
1638895960000|2021-12-07 16:52:40|10650.8|10635.8|10651.2|10636.2|10651.2|10636.2|10650.8|10635.8|1
1638895970000|2021-12-07 16:52:50|10650.8|10635.8|10650.7|10635.7|10650.8|10635.8|10650.7|10635.7|0
1638895980000|2021-12-07 16:53:00|10648.8|10633.8|10648.3|10633.3|10648.8|10633.8|10648.3|10633.3|0
1638895990000|2021-12-07 16:53:10|||||||||1
1638896010000|2021-12-07 16:53:30|10648.8|10633.8|10648.8|10633.8|10648.8|10633.8|10648.8|10633.8|0
1638896040000|2021-12-07 16:54:00|10647.8|10632.8|10647.8|10632.8|10647.8|10632.8|10647.8|10632.8|0
1638896070000|2021-12-07 16:54:30|10647.7|10632.7|10647.7|10632.7|10647.7|10632.7|10647.7|10632.7|1
1638896080000|2021-12-07 16:54:40|10647.8|10632.8|10647.8|10632.8|10647.8|10632.8|10647.8|10632.8|0
1638896100000|2021-12-07 16:55:00|10646.8|10631.8|10646.8|10631.8|10646.8|10631.8|10646.8|10631.8|34
1638896110000|2021-12-07 16:55:10|||||||||3
1638896120000|2021-12-07 16:55:20|||||||||15
1638896130000|2021-12-07 16:55:30|10646.7|10631.7|10646.7|10631.7|10646.7|10631.7|10646.7|10631.7|10
1638896140000|2021-12-07 16:55:40|||||||||3
1638896150000|2021-12-07 16:55:50|||||||||7
1638896160000|2021-12-07 16:56:00|||||||||10
1638896170000|2021-12-07 16:56:10|10643.2|10628.2|10642.8|10627.8|10643.2|10628.2|10642.8|10627.8|6
1638896180000|2021-12-07 16:56:20|10641.2|10626.2|10627.3|10612.3|10641.2|10626.2|10627.3|10612.3|14
1638896190000|2021-12-07 16:56:30|10626.8|10611.8|10624.9|10609.9|10626.8|10611.8|10624.4|10609.4|12
1638896200000|2021-12-07 16:56:40|10624.5|10609.5|10625.8|10610.8|10625.8|10610.8|10624.4|10609.4|3
1638896210000|2021-12-07 16:56:50|10625.4|10610.4|10625.4|10610.4|10625.4|10610.4|10625.4|10610.4|3
1638896220000|2021-12-07 16:57:00|10625.3|10610.3|10624.8|10609.8|10625.3|10610.3|10624.4|10609.4|6
1638896230000|2021-12-07 16:57:10|10624.4|10609.4|10623.6|10608.6|10624.4|10609.4|10623.6|10608.6|1
1638896240000|2021-12-07 16:57:20|10623.1|10608.1|10624.5|10609.5|10624.5|10609.5|10621.6|10606.6|5
1638896260000|2021-12-07 16:57:40|10623.5|10608.5|10622.1|10607.1|10623.5|10608.5|10622.1|10607.1|0
1638896270000|2021-12-07 16:57:50|||||||||4
1638896280000|2021-12-07 16:58:00|10621.6|10606.6|10621.6|10606.6|10621.6|10606.6|10621.6|10606.6|3
1638896290000|2021-12-07 16:58:10|10622.1|10607.1|10621.6|10606.6|10622.1|10607.1|10621.6|10606.6|1
1638896300000|2021-12-07 16:58:20|10622.6|10607.6|10623|10608|10623|10608|10622.6|10607.6|4
1638896310000|2021-12-07 16:58:30|10623.1|10608.1|10623.1|10608.1|10623.1|10608.1|10623.1|10608.1|0
1638896330000|2021-12-07 16:58:50|||||||||1
1638896340000|2021-12-07 16:59:00|10622.7|10607.7|10622.6|10607.6|10622.7|10607.7|10622.6|10607.6|1
1638896350000|2021-12-07 16:59:10|10623.1|10608.1|10623.1|10608.1|10623.1|10608.1|10623.1|10608.1|8
1638896360000|2021-12-07 16:59:20|||||||||1
1638896400000|2021-12-07 17:00:00|10622.6|10607.6|10623.2|10608.2|10623.2|10608.2|10622.6|10607.6|3
1638896410000|2021-12-07 17:00:10|10623.4|10608.4|10623.6|10608.6|10624.9|10609.9|10623.4|10608.4|4
1638896420000|2021-12-07 17:00:20|||||||||1
1638896430000|2021-12-07 17:00:30|10623.1|10608.1|10623.1|10608.1|10623.1|10608.1|10623.1|10608.1|0
1638896440000|2021-12-07 17:00:40|10623|10608|10623|10608|10623|10608|10623|10608|0
1638896460000|2021-12-07 17:01:00|10622.5|10607.5|10622.5|10607.5|10622.5|10607.5|10622.5|10607.5|1
1638896470000|2021-12-07 17:01:10|||||||||1
1638896500000|2021-12-07 17:01:40|||||||||1
1638896510000|2021-12-07 17:01:50|10625|10610|10623.7|10608.7|10625|10610|10623|10608|10
1638896520000|2021-12-07 17:02:00|10623.5|10608.5|10626|10611|10626|10611|10623.5|10608.5|1
1638896530000|2021-12-07 17:02:10|10624.9|10609.9|10624.9|10609.9|10624.9|10609.9|10624.9|10609.9|3
1638896540000|2021-12-07 17:02:20|10625.1|10610.1|10625.1|10610.1|10625.5|10610.5|10625.1|10610.1|1
1638896550000|2021-12-07 17:02:30|10625|10610|10623.6|10608.6|10625|10610|10623.6|10608.6|1
1638896560000|2021-12-07 17:02:40|10623.5|10608.5|10623|10608|10623.5|10608.5|10623|10608|0
1638896570000|2021-12-07 17:02:50|10622.6|10607.6|10623|10608|10623|10608|10622.5|10607.5|1
1638896580000|2021-12-07 17:03:00|10623.1|10608.1|10623|10608|10623.5|10608.5|10623|10608|5
1638896590000|2021-12-07 17:03:10|10622.5|10607.5|10622.9|10607.9|10622.9|10607.9|10622.5|10607.5|1
1638896600000|2021-12-07 17:03:20|||||||||1
1638896640000|2021-12-07 17:04:00|10622.5|10607.5|10622|10607|10622.5|10607.5|10622|10607|0
1638896650000|2021-12-07 17:04:10|10622.1|10607.1|10622.1|10607.1|10622.1|10607.1|10622.1|10607.1|4
1638896660000|2021-12-07 17:04:20|10622|10607|10625.6|10610.6|10625.6|10610.6|10622|10607|8
1638896670000|2021-12-07 17:04:30|10626|10611|10626.4|10611.4|10626.4|10611.4|10626|10611|0
1638896680000|2021-12-07 17:04:40|10627|10612|10627|10612|10627.5|10612.5|10627|10612|1
1638896690000|2021-12-07 17:04:50|||||||||1
1638896700000|2021-12-07 17:05:00|10627.5|10612.5|10628.6|10613.6|10629.5|10614.5|10627.5|10612.5|3
1638896710000|2021-12-07 17:05:10|10628.5|10613.5|10630.5|10615.5|10630.5|10615.5|10628.1|10613.1|5
1638896720000|2021-12-07 17:05:20|10630.7|10615.7|10632|10617|10632|10617|10630.7|10615.7|1
1638896730000|2021-12-07 17:05:30|10632.6|10617.6|10632.1|10617.1|10632.6|10617.6|10632.1|10617.1|0
1638896750000|2021-12-07 17:05:50|10632.2|10617.2|10633.1|10618.1|10633.1|10618.1|10632.2|10617.2|1
1638896760000|2021-12-07 17:06:00|10633|10618|10631.6|10616.6|10633|10618|10631.6|10616.6|0
1638896770000|2021-12-07 17:06:10|10631.1|10616.1|10631.1|10616.1|10631.1|10616.1|10631.1|10616.1|2
1638896790000|2021-12-07 17:06:30|||||||||2
1638896820000|2021-12-07 17:07:00|10631.6|10616.6|10633.6|10618.6|10635.6|10620.6|10631.6|10616.6|3
1638896880000|2021-12-07 17:08:00|10630.6|10615.6|10633.6|10618.6|10633.6|10618.6|10629.1|10614.1|13
1638896900000|2021-12-07 17:08:20|10631.7|10616.7|10631.7|10616.7|10633.2|10618.2|10631.7|10616.7|1
1638896910000|2021-12-07 17:08:30|10631.2|10616.2|10630.7|10615.7|10631.2|10616.2|10630.7|10615.7|2
1638896920000|2021-12-07 17:08:40|10631.1|10616.1|10631.1|10616.1|10631.1|10616.1|10631.1|10616.1|0
1638896930000|2021-12-07 17:08:50|10630.7|10615.7|10630.7|10615.7|10630.7|10615.7|10630.7|10615.7|0
1638896960000|2021-12-07 17:09:20|||||||||2
1638896970000|2021-12-07 17:09:30|10630.2|10615.2|10630.6|10615.6|10630.6|10615.6|10630.2|10615.2|3
1638896980000|2021-12-07 17:09:40|10631.9|10616.9|10632.2|10617.2|10634.1|10619.1|10631.9|10616.9|5
1638896990000|2021-12-07 17:09:50|10632.6|10617.6|10633.2|10618.2|10633.2|10618.2|10632.6|10617.6|1
1638897000000|2021-12-07 17:10:00|10632.7|10617.7|10630.2|10615.2|10632.7|10617.7|10630.2|10615.2|1
1638897020000|2021-12-07 17:10:20|10630.1|10615.1|10629.3|10614.3|10630.1|10615.1|10629.2|10614.2|1
1638897030000|2021-12-07 17:10:30|10629.2|10614.2|10629.7|10614.7|10629.7|10614.7|10629.2|10614.2|1
1638897040000|2021-12-07 17:10:40|10629.3|10614.3|10629.7|10614.7|10629.7|10614.7|10629.2|10614.2|0
1638897050000|2021-12-07 17:10:50|10629.1|10614.1|10629.1|10614.1|10629.6|10614.6|10629.1|10614.1|0
1638897060000|2021-12-07 17:11:00|10628.6|10613.6|10628.6|10613.6|10628.6|10613.6|10628.6|10613.6|1
1638897090000|2021-12-07 17:11:30|10630|10615|10629.5|10614.5|10630|10615|10629.5|10614.5|5
1638897110000|2021-12-07 17:11:50|10628.6|10613.6|10629.6|10614.6|10629.6|10614.6|10628.6|10613.6|1
1638897120000|2021-12-07 17:12:00|10630.1|10615.1|10630.1|10615.1|10630.1|10615.1|10630.1|10615.1|2
1638897170000|2021-12-07 17:12:50|10630|10615|10629|10614|10630|10615|10629|10614|1
1638897180000|2021-12-07 17:13:00|10629.4|10614.4|10628.3|10613.3|10630|10615|10627.5|10612.5|2
1638897190000|2021-12-07 17:13:10|10628.6|10613.6|10628.6|10613.6|10628.6|10613.6|10628.6|10613.6|0
1638897240000|2021-12-07 17:14:00|10628.5|10613.5|10627.1|10612.1|10628.5|10613.5|10627.1|10612.1|4
1638897250000|2021-12-07 17:14:10|10628|10613|10628.4|10613.4|10628.4|10613.4|10628|10613|1
1638897270000|2021-12-07 17:14:30|10628.5|10613.5|10628.5|10613.5|10628.5|10613.5|10628.5|10613.5|1
1638897290000|2021-12-07 17:14:50|10628|10613|10628|10613|10628|10613|10628|10613|1
1638897310000|2021-12-07 17:15:10|10628.9|10613.9|10629.7|10614.7|10629.7|10614.7|10628.9|10613.9|3
1638897320000|2021-12-07 17:15:20|10630|10615|10630|10615|10630|10615|10630|10615|0
1638897330000|2021-12-07 17:15:30|10632.5|10617.5|10629.5|10614.5|10633.3|10618.3|10629.5|10614.5|6
1638897340000|2021-12-07 17:15:40|10630.7|10615.7|10631|10616|10631|10616|10630.7|10615.7|0
1638897350000|2021-12-07 17:15:50|||||||||3
1638897360000|2021-12-07 17:16:00|10630.5|10615.5|10632|10617|10632|10617|10630.5|10615.5|1
1638897370000|2021-12-07 17:16:10|10632.5|10617.5|10632.5|10617.5|10632.5|10617.5|10632.5|10617.5|6
1638897380000|2021-12-07 17:16:20|10633.4|10618.4|10634.3|10619.3|10634.3|10619.3|10633.4|10618.4|0
1638897390000|2021-12-07 17:16:30|10634.5|10619.5|10635.5|10620.5|10635.5|10620.5|10634.5|10619.5|0
1638897400000|2021-12-07 17:16:40|10637.5|10622.5|10630.5|10615.5|10637.5|10622.5|10630.5|10615.5|4
1638897420000|2021-12-07 17:17:00|10631.3|10616.3|10631.5|10616.5|10631.5|10616.5|10631.3|10616.3|1
1638897450000|2021-12-07 17:17:30|10630.5|10615.5|10630.5|10615.5|10630.5|10615.5|10630.5|10615.5|0
1638897480000|2021-12-07 17:18:00|10631|10616|10632|10617|10632|10617|10630.5|10615.5|2
1638897490000|2021-12-07 17:18:10|10632.4|10617.4|10632.5|10617.5|10632.5|10617.5|10632.4|10617.4|2
1638897500000|2021-12-07 17:18:20|||||||||1
1638897510000|2021-12-07 17:18:30|||||||||1
1638897540000|2021-12-07 17:19:00|10631.6|10616.6|10629.5|10614.5|10631.6|10616.6|10629.5|10614.5|1
1638897550000|2021-12-07 17:19:10|10629.9|10614.9|10629.9|10614.9|10629.9|10614.9|10629.9|10614.9|1
1638897570000|2021-12-07 17:19:30|10630|10615|10630.4|10615.4|10630.4|10615.4|10630|10615|1
1638897600000|2021-12-07 17:20:00|10630|10615|10630|10615|10630|10615|10630|10615|1
1638897610000|2021-12-07 17:20:10|||||||||1
1638897620000|2021-12-07 17:20:20|10628.5|10613.5|10628.6|10613.6|10628.6|10613.6|10628.5|10613.5|10
1638897630000|2021-12-07 17:20:30|10628.5|10613.5|10628.5|10613.5|10628.5|10613.5|10628.5|10613.5|0
1638897640000|2021-12-07 17:20:40|||||||||2
1638897650000|2021-12-07 17:20:50|10623.8|10608.8|10623.6|10608.6|10623.8|10608.8|10623.6|10608.6|3
1638897660000|2021-12-07 17:21:00|10624|10609|10625.6|10610.6|10626.1|10611.1|10624|10609|2
1638897670000|2021-12-07 17:21:10|10626.5|10611.5|10626.5|10611.5|10626.5|10611.5|10626.5|10611.5|0
1638897690000|2021-12-07 17:21:30|10628.6|10613.6|10629.1|10614.1|10629.1|10614.1|10628.6|10613.6|0
1638897700000|2021-12-07 17:21:40|10629.2|10614.2|10628|10613|10629.2|10614.2|10628|10613|2
1638897710000|2021-12-07 17:21:50|10624.6|10609.6|10624.1|10609.1|10624.6|10609.6|10624.1|10609.1|0
1638897720000|2021-12-07 17:22:00|10625.6|10610.6|10623.6|10608.6|10625.6|10610.6|10623.6|10608.6|5
1638897730000|2021-12-07 17:22:10|10623.1|10608.1|10624.6|10609.6|10624.6|10609.6|10623.1|10608.1|7
1638897740000|2021-12-07 17:22:20|10623.8|10608.8|10624.1|10609.1|10624.7|10609.7|10623.6|10608.6|1
1638897750000|2021-12-07 17:22:30|10624.5|10609.5|10625.6|10610.6|10625.6|10610.6|10624.2|10609.2|0
1638897760000|2021-12-07 17:22:40|10626.1|10611.1|10626.1|10611.1|10626.1|10611.1|10626.1|10611.1|1
1638897780000|2021-12-07 17:23:00|10627.8|10612.8|10628.6|10613.6|10628.6|10613.6|10627.8|10612.8|0
1638897790000|2021-12-07 17:23:10|10630.1|10615.1|10630.1|10615.1|10630.1|10615.1|10630.1|10615.1|1
1638897810000|2021-12-07 17:23:30|10631.1|10616.1|10627|10612|10631.1|10616.1|10627|10612|4
1638897820000|2021-12-07 17:23:40|10627.6|10612.6|10624.1|10609.1|10627.6|10612.6|10624.1|10609.1|2
1638897830000|2021-12-07 17:23:50|10623.6|10608.6|10623.6|10608.6|10624.1|10609.1|10623.6|10608.6|0
1638897840000|2021-12-07 17:24:00|10626.5|10611.5|10630.5|10615.5|10630.5|10615.5|10626.5|10611.5|4
1638897850000|2021-12-07 17:24:10|10630.6|10615.6|10630.6|10615.6|10630.6|10615.6|10630.6|10615.6|0
1638897890000|2021-12-07 17:24:50|10631.1|10616.1|10631.1|10616.1|10631.1|10616.1|10631.1|10616.1|1
1638897900000|2021-12-07 17:25:00|10631.6|10616.6|10627.1|10612.1|10631.6|10616.6|10627.1|10612.1|2
1638897910000|2021-12-07 17:25:10|10625.8|10610.8|10626.1|10611.1|10626.6|10611.6|10625.6|10610.6|1
1638897920000|2021-12-07 17:25:20|10627.9|10612.9|10627.9|10612.9|10627.9|10612.9|10627.9|10612.9|1
1638897930000|2021-12-07 17:25:30|10628.1|10613.1|10626.1|10611.1|10628.1|10613.1|10626.1|10611.1|1
1638897950000|2021-12-07 17:25:50|10628.1|10613.1|10629.3|10614.3|10629.3|10614.3|10628.1|10613.1|4
1638897960000|2021-12-07 17:26:00|10628.8|10613.8|10624.2|10609.2|10629.3|10614.3|10623.8|10608.8|1
1638897970000|2021-12-07 17:26:10|10625.3|10610.3|10625.3|10610.3|10625.3|10610.3|10625.3|10610.3|0
1638897980000|2021-12-07 17:26:20|10625.8|10610.8|10625.2|10610.2|10625.8|10610.8|10625.2|10610.2|0
1638897990000|2021-12-07 17:26:30|10625.3|10610.3|10624.3|10609.3|10625.3|10610.3|10623.8|10608.8|0
1638898020000|2021-12-07 17:27:00|10626.2|10611.2|10625.8|10610.8|10626.2|10611.2|10625.8|10610.8|2
1638898030000|2021-12-07 17:27:10|10622.8|10607.8|10622.8|10607.8|10622.8|10607.8|10622.8|10607.8|2
1638898050000|2021-12-07 17:27:30|10623.3|10608.3|10622.8|10607.8|10623.3|10608.3|10622.8|10607.8|1
1638898060000|2021-12-07 17:27:40|10623.2|10608.2|10623.3|10608.3|10623.3|10608.3|10623.2|10608.2|2
1638898070000|2021-12-07 17:27:50|||||||||3
1638898080000|2021-12-07 17:28:00|10625.3|10610.3|10623.3|10608.3|10625.7|10610.7|10623.3|10608.3|10
1638898090000|2021-12-07 17:28:10|10623.1|10608.1|10623.1|10608.1|10623.1|10608.1|10623.1|10608.1|3
1638898100000|2021-12-07 17:28:20|10623.3|10608.3|10624.1|10609.1|10624.1|10609.1|10623.3|10608.3|3
1638898110000|2021-12-07 17:28:30|10624|10609|10624|10609|10624|10609|10624|10609|0
1638898120000|2021-12-07 17:28:40|10624.5|10609.5|10624.5|10609.5|10624.5|10609.5|10624.5|10609.5|1
1638898130000|2021-12-07 17:28:50|10624|10609|10624|10609|10624|10609|10624|10609|0
1638898150000|2021-12-07 17:29:10|10624.4|10609.4|10624.5|10609.5|10624.5|10609.5|10624.4|10609.4|0
1638898170000|2021-12-07 17:29:30|||||||||2
1638898180000|2021-12-07 17:29:40|10623.5|10608.5|10623.9|10608.9|10623.9|10608.9|10623.5|10608.5|0
1638898190000|2021-12-07 17:29:50|10624.4|10609.4|10624|10609|10626|10611|10624|10609|3
1638898200000|2021-12-07 17:30:00|10624.4|10609.4|10624|10609|10624.5|10609.5|10624|10609|3
1638898210000|2021-12-07 17:30:10|10624.5|10609.5|10627.9|10612.9|10627.9|10612.9|10624.5|10609.5|1
1638898220000|2021-12-07 17:30:20|10628.8|10613.8|10631|10616|10631.5|10616.5|10628.8|10613.8|4
1638898260000|2021-12-07 17:31:00|10631.5|10616.5|10632|10617|10632|10617|10629.5|10614.5|1
1638898290000|2021-12-07 17:31:30|10632.1|10617.1|10632.1|10617.1|10632.1|10617.1|10632.1|10617.1|0
1638898300000|2021-12-07 17:31:40|10631.7|10616.7|10631.6|10616.6|10631.7|10616.7|10631.6|10616.6|1
1638898310000|2021-12-07 17:31:50|10631.2|10616.2|10631.1|10616.1|10631.6|10616.6|10631.1|10616.1|2
1638898320000|2021-12-07 17:32:00|10629.6|10614.6|10627.5|10612.5|10632|10617|10627.5|10612.5|2
1638898330000|2021-12-07 17:32:10|10626.7|10611.7|10627.1|10612.1|10627.1|10612.1|10626.7|10611.7|0
1638898340000|2021-12-07 17:32:20|10627.2|10612.2|10626.6|10611.6|10628.6|10613.6|10626.6|10611.6|1
1638898360000|2021-12-07 17:32:40|10627.6|10612.6|10627.6|10612.6|10627.6|10612.6|10627.6|10612.6|2
1638898380000|2021-12-07 17:33:00|10626.8|10611.8|10626.5|10611.5|10626.8|10611.8|10626.5|10611.5|0
1638898390000|2021-12-07 17:33:10|10626.6|10611.6|10628.9|10613.9|10628.9|10613.9|10626.6|10611.6|5
1638898400000|2021-12-07 17:33:20|10629.5|10614.5|10628.5|10613.5|10629.5|10614.5|10628.5|10613.5|0
1638898410000|2021-12-07 17:33:30|10627.5|10612.5|10622.5|10607.5|10627.5|10612.5|10622.5|10607.5|3
1638898420000|2021-12-07 17:33:40|||||||||1
1638898430000|2021-12-07 17:33:50|10622|10607|10622.8|10607.8|10622.8|10607.8|10622|10607|4
1638898440000|2021-12-07 17:34:00|10623|10608|10624|10609|10624|10609|10623|10608|1
1638898490000|2021-12-07 17:34:50|10625.5|10610.5|10625.5|10610.5|10625.5|10610.5|10625.5|10610.5|1
1638898500000|2021-12-07 17:35:00|||||||||1
1638898520000|2021-12-07 17:35:20|10627.7|10612.7|10628.5|10613.5|10628.5|10613.5|10627.7|10612.7|0
1638898530000|2021-12-07 17:35:30|10626|10611|10625|10610|10626|10611|10624.5|10609.5|6
1638898560000|2021-12-07 17:36:00|10625.4|10610.4|10624|10609|10625.5|10610.5|10624|10609|0
1638898570000|2021-12-07 17:36:10|10624.9|10609.9|10625|10610|10625|10610|10624.9|10609.9|1
1638898580000|2021-12-07 17:36:20|10626.2|10611.2|10626.5|10611.5|10626.5|10611.5|10626.2|10611.2|1
1638898610000|2021-12-07 17:36:50|10625.3|10610.3|10625.7|10610.7|10625.7|10610.7|10625.2|10610.2|1
1638898620000|2021-12-07 17:37:00|10625.8|10610.8|10625.7|10610.7|10626.2|10611.2|10625.7|10610.7|1
1638898630000|2021-12-07 17:37:10|10624.6|10609.6|10624.6|10609.6|10624.6|10609.6|10624.6|10609.6|0
1638898650000|2021-12-07 17:37:30|||||||||3
1638898670000|2021-12-07 17:37:50|10622.9|10607.9|10622.6|10607.6|10622.9|10607.9|10622.6|10607.6|2
1638898680000|2021-12-07 17:38:00|10624.1|10609.1|10625.6|10610.6|10625.6|10610.6|10624.1|10609.1|8
1638898690000|2021-12-07 17:38:10|||||||||1
1638898720000|2021-12-07 17:38:40|||||||||2
1638898730000|2021-12-07 17:38:50|10625.5|10610.5|10625.5|10610.5|10625.5|10610.5|10625.5|10610.5|1
1638898740000|2021-12-07 17:39:00|10626|10611|10626|10611|10626|10611|10626|10611|0
1638898750000|2021-12-07 17:39:10|10628.7|10613.7|10629.1|10614.1|10629.1|10614.1|10628.7|10613.7|1
1638898770000|2021-12-07 17:39:30|||||||||2
1638898780000|2021-12-07 17:39:40|10628.5|10613.5|10628.5|10613.5|10628.5|10613.5|10628.5|10613.5|0
1638898790000|2021-12-07 17:39:50|10628.4|10613.4|10628.9|10613.9|10628.9|10613.9|10628.4|10613.4|2
1638898820000|2021-12-07 17:40:20|10628.4|10613.4|10629.9|10614.9|10629.9|10614.9|10628.1|10613.1|1
1638898830000|2021-12-07 17:40:30|10630|10615|10630|10615|10630|10615|10630|10615|0
1638898840000|2021-12-07 17:40:40|10629.5|10614.5|10629.9|10614.9|10629.9|10614.9|10629.5|10614.5|0
1638898850000|2021-12-07 17:40:50|10628.6|10613.6|10628.6|10613.6|10628.6|10613.6|10628.6|10613.6|1
1638898860000|2021-12-07 17:41:00|10628.5|10613.5|10627.6|10612.6|10628.5|10613.5|10627.6|10612.6|1
1638898870000|2021-12-07 17:41:10|10627.5|10612.5|10623.5|10608.5|10627.5|10612.5|10623.5|10608.5|5
1638898880000|2021-12-07 17:41:20|10623.9|10608.9|10624|10609|10624.1|10609.1|10623.6|10608.6|2
1638898890000|2021-12-07 17:41:30|10623.6|10608.6|10624|10609|10624|10609|10623.6|10608.6|0
1638898910000|2021-12-07 17:41:50|10622.6|10607.6|10622.6|10607.6|10622.6|10607.6|10622.6|10607.6|1
1638898920000|2021-12-07 17:42:00|10628|10613|10625|10610|10628|10613|10625|10610|4
1638898930000|2021-12-07 17:42:10|10625.9|10610.9|10624.2|10609.2|10625.9|10610.9|10624.2|10609.2|0
1638898950000|2021-12-07 17:42:30|10624.1|10609.1|10624.1|10609.1|10624.1|10609.1|10624.1|10609.1|0
1638898960000|2021-12-07 17:42:40|||||||||2
1638898970000|2021-12-07 17:42:50|10624.9|10609.9|10625.6|10610.6|10625.6|10610.6|10624.9|10609.9|1
1638898980000|2021-12-07 17:43:00|||||||||1
1638899000000|2021-12-07 17:43:20|||||||||3
1638899030000|2021-12-07 17:43:50|10625.5|10610.5|10625.9|10610.9|10625.9|10610.9|10625.5|10610.5|4
1638899040000|2021-12-07 17:44:00|10626.4|10611.4|10626.9|10611.9|10626.9|10611.9|10625.4|10610.4|2
1638899070000|2021-12-07 17:44:30|||||||||4
1638899090000|2021-12-07 17:44:50|10627.4|10612.4|10627.9|10612.9|10627.9|10612.9|10627.4|10612.4|1
1638899120000|2021-12-07 17:45:20|10628.4|10613.4|10628.4|10613.4|10628.4|10613.4|10628.4|10613.4|1
1638899130000|2021-12-07 17:45:30|10628.9|10613.9|10628.9|10613.9|10628.9|10613.9|10628.9|10613.9|3
1638899140000|2021-12-07 17:45:40|||||||||3
1638899150000|2021-12-07 17:45:50|10629.4|10614.4|10629.4|10614.4|10629.4|10614.4|10629.4|10614.4|1
1638899160000|2021-12-07 17:46:00|10629.9|10614.9|10628.9|10613.9|10629.9|10614.9|10628.4|10613.4|0
1638899170000|2021-12-07 17:46:10|10629.4|10614.4|10629.4|10614.4|10629.4|10614.4|10629.4|10614.4|0
1638899180000|2021-12-07 17:46:20|10628.5|10613.5|10628.4|10613.4|10628.5|10613.5|10628.4|10613.4|0
1638899190000|2021-12-07 17:46:30|10629.9|10614.9|10629.4|10614.4|10629.9|10614.9|10629.4|10614.4|1
1638899220000|2021-12-07 17:47:00|10628.4|10613.4|10628.4|10613.4|10628.4|10613.4|10628.4|10613.4|0
1638899230000|2021-12-07 17:47:10|10628.9|10613.9|10628.9|10613.9|10628.9|10613.9|10628.9|10613.9|1
1638899240000|2021-12-07 17:47:20|||||||||1
1638899250000|2021-12-07 17:47:30|10625.5|10610.5|10626.9|10611.9|10627.4|10612.4|10625.5|10610.5|2
1638899260000|2021-12-07 17:47:40|10627.4|10612.4|10627|10612|10627.4|10612.4|10627|10612|0
1638899270000|2021-12-07 17:47:50|10626.5|10611.5|10626|10611|10627.3|10612.3|10625.9|10610.9|6
1638899280000|2021-12-07 17:48:00|10626.1|10611.1|10623.6|10608.6|10626.5|10611.5|10623.6|10608.6|3
1638899290000|2021-12-07 17:48:10|10623.2|10608.2|10623|10608|10623.6|10608.6|10618.1|10603.1|22
1638899300000|2021-12-07 17:48:20|10621.6|10606.6|10621.6|10606.6|10621.6|10606.6|10621.6|10606.6|0
1638899310000|2021-12-07 17:48:30|||||||||4
1638899330000|2021-12-07 17:48:50|||||||||1
1638899350000|2021-12-07 17:49:10|||||||||1
1638899370000|2021-12-07 17:49:30|||||||||2
1638899380000|2021-12-07 17:49:40|10621.5|10606.5|10630|10615|10630|10615|10620.7|10605.7|3
1638899390000|2021-12-07 17:49:50|10630.5|10615.5|10630.5|10615.5|10630.5|10615.5|10630.5|10615.5|2
1638899410000|2021-12-07 17:50:10|10628.5|10613.5|10626.4|10611.4|10628.5|10613.5|10626.4|10611.4|3
1638899420000|2021-12-07 17:50:20|10626.1|10611.1|10626.1|10611.1|10626.1|10611.1|10626.1|10611.1|1
1638899430000|2021-12-07 17:50:30|10626.9|10611.9|10628|10613|10628.5|10613.5|10626.9|10611.9|2
1638899440000|2021-12-07 17:50:40|10628.6|10613.6|10629.1|10614.1|10629.1|10614.1|10628.6|10613.6|2
1638899460000|2021-12-07 17:51:00|||||||||1
1638899490000|2021-12-07 17:51:30|||||||||1
1638899500000|2021-12-07 17:51:40|10629.3|10614.3|10630.6|10615.6|10630.6|10615.6|10629.3|10614.3|1
1638899520000|2021-12-07 17:52:00|10631.3|10616.3|10635.7|10620.7|10635.7|10620.7|10631.3|10616.3|2
1638899530000|2021-12-07 17:52:10|10637.2|10622.2|10637.7|10622.7|10637.7|10622.7|10637.2|10622.2|0
1638899560000|2021-12-07 17:52:40|10636.6|10621.6|10637.1|10622.1|10637.1|10622.1|10636.6|10621.6|2
1638899570000|2021-12-07 17:52:50|10635.1|10620.1|10635.1|10620.1|10635.1|10620.1|10635.1|10620.1|0
1638899580000|2021-12-07 17:53:00|||||||||1
1638899590000|2021-12-07 17:53:10|10635.5|10620.5|10636.5|10621.5|10639.5|10624.5|10635.5|10620.5|6
1638899620000|2021-12-07 17:53:40|10637.4|10622.4|10636|10621|10637.4|10622.4|10636|10621|3
1638899630000|2021-12-07 17:53:50|||||||||1
1638899640000|2021-12-07 17:54:00|10635.6|10620.6|10634.6|10619.6|10635.6|10620.6|10634.6|10619.6|0
1638899650000|2021-12-07 17:54:10|10634.3|10619.3|10632.1|10617.1|10634.3|10619.3|10632.1|10617.1|1
1638899660000|2021-12-07 17:54:20|10631.1|10616.1|10631.1|10616.1|10631.1|10616.1|10631.1|10616.1|0
1638899670000|2021-12-07 17:54:30|10632.8|10617.8|10633|10618|10633|10618|10632.8|10617.8|1
1638899680000|2021-12-07 17:54:40|10637.1|10622.1|10637.1|10622.1|10637.1|10622.1|10637.1|10622.1|13
1638899690000|2021-12-07 17:54:50|10636.6|10621.6|10636.5|10621.5|10636.6|10621.6|10636.5|10621.5|17
1638899720000|2021-12-07 17:55:20|10636.1|10621.1|10633.9|10618.9|10636.1|10621.1|10633.9|10618.9|2
1638899740000|2021-12-07 17:55:40|10634.4|10619.4|10634.9|10619.9|10634.9|10619.9|10634.4|10619.4|0
1638899750000|2021-12-07 17:55:50|10636.5|10621.5|10640.6|10625.6|10640.6|10625.6|10636.5|10621.5|5
1638899760000|2021-12-07 17:56:00|10640.9|10625.9|10641.8|10626.8|10641.8|10626.8|10640.9|10625.9|2
1638899770000|2021-12-07 17:56:10|10641.9|10626.9|10641.9|10626.9|10641.9|10626.9|10641.9|10626.9|0
1638899800000|2021-12-07 17:56:40|10644.9|10629.9|10645.4|10630.4|10645.4|10630.4|10644.9|10629.9|5
1638899810000|2021-12-07 17:56:50|10645.9|10630.9|10646.4|10631.4|10647.4|10632.4|10645.9|10630.9|4
1638899820000|2021-12-07 17:57:00|10643.9|10628.9|10644.9|10629.9|10644.9|10629.9|10643.9|10628.9|2
1638899830000|2021-12-07 17:57:10|10643.4|10628.4|10640|10625|10643.4|10628.4|10640|10625|1
1638899850000|2021-12-07 17:57:30|10639.9|10624.9|10639.4|10624.4|10640.4|10625.4|10638.7|10623.7|4
1638899870000|2021-12-07 17:57:50|10638.4|10623.4|10638.6|10623.6|10639.4|10624.4|10638.4|10623.4|0
1638899880000|2021-12-07 17:58:00|10638.4|10623.4|10638|10623|10638.4|10623.4|10638|10623|0
1638899890000|2021-12-07 17:58:10|10637.9|10622.9|10637.9|10622.9|10637.9|10622.9|10637.9|10622.9|0
1638899900000|2021-12-07 17:58:20|||||||||2
1638899930000|2021-12-07 17:58:50|10636.2|10621.2|10636.2|10621.2|10636.2|10621.2|10636.2|10621.2|1
1638899940000|2021-12-07 17:59:00|10636.4|10621.4|10636.4|10621.4|10636.4|10621.4|10636.4|10621.4|0
1638899970000|2021-12-07 17:59:30|10638.1|10623.1|10638.1|10623.1|10638.1|10623.1|10638.1|10623.1|2
1638899980000|2021-12-07 17:59:40|10638.4|10623.4|10638.4|10623.4|10638.4|10623.4|10638.4|10623.4|0
1638899990000|2021-12-07 17:59:50|10643|10628|10643.9|10628.9|10643.9|10628.9|10643|10628|8
1638900000000|2021-12-07 18:00:00|10641.8|10626.8|10639.9|10624.9|10641.8|10626.8|10639.4|10624.4|1
1638900060000|2021-12-07 18:01:00|10636.9|10621.9|10636.9|10621.9|10636.9|10621.9|10636.9|10621.9|1
1638900070000|2021-12-07 18:01:10|10637.3|10622.3|10636.9|10621.9|10637.3|10622.3|10636.4|10621.4|1
1638900080000|2021-12-07 18:01:20|10636.4|10621.4|10635.6|10620.6|10636.8|10621.8|10635.5|10620.5|0
1638900090000|2021-12-07 18:01:30|10635.5|10620.5|10634.9|10619.9|10635.5|10620.5|10634.9|10619.9|1
1638900130000|2021-12-07 18:02:10|10635.5|10620.5|10635.9|10620.9|10635.9|10620.9|10635.5|10620.5|3
1638900150000|2021-12-07 18:02:30|10635.5|10620.5|10638.8|10623.8|10638.8|10623.8|10634.3|10619.3|0
1638900160000|2021-12-07 18:02:40|10639.3|10624.3|10639.3|10624.3|10639.3|10624.3|10639.3|10624.3|2
1638900220000|2021-12-07 18:03:40|10639.8|10624.8|10639.8|10624.8|10639.8|10624.8|10639.8|10624.8|0
1638900240000|2021-12-07 18:04:00|10639.5|10624.5|10639.6|10624.6|10639.9|10624.9|10639.5|10624.5|4
1638900250000|2021-12-07 18:04:10|10635.1|10620.1|10637.1|10622.1|10637.1|10622.1|10634.5|10619.5|24
1638900260000|2021-12-07 18:04:20|10640.1|10625.1|10640.1|10625.1|10640.1|10625.1|10639.6|10624.6|0
1638900270000|2021-12-07 18:04:30|||||||||1
1638900280000|2021-12-07 18:04:40|10641.6|10626.6|10641.6|10626.6|10641.6|10626.6|10641.6|10626.6|1
1638900300000|2021-12-07 18:05:00|10640.7|10625.7|10640.1|10625.1|10641.6|10626.6|10640.1|10625.1|0
1638900310000|2021-12-07 18:05:10|10640.6|10625.6|10641.1|10626.1|10641.1|10626.1|10640.6|10625.6|0
1638900320000|2021-12-07 18:05:20|||||||||2
1638900330000|2021-12-07 18:05:30|10641.6|10626.6|10641.6|10626.6|10641.6|10626.6|10641.6|10626.6|0
1638900340000|2021-12-07 18:05:40|10642.1|10627.1|10641|10626|10642.1|10627.1|10641|10626|3
1638900350000|2021-12-07 18:05:50|10643.4|10628.4|10643.4|10628.4|10643.4|10628.4|10643.4|10628.4|7
1638900360000|2021-12-07 18:06:00|10643.5|10628.5|10643.1|10628.1|10643.5|10628.5|10643.1|10628.1|0
1638900370000|2021-12-07 18:06:10|10643.9|10628.9|10649.3|10634.3|10649.3|10634.3|10643.9|10628.9|17
1638900390000|2021-12-07 18:06:30|10649.4|10634.4|10650.9|10635.9|10650.9|10635.9|10649.4|10634.4|0
1638900400000|2021-12-07 18:06:40|10651.6|10636.6|10654.5|10639.5|10654.5|10639.5|10651.6|10636.6|58
1638900420000|2021-12-07 18:07:00|10651.5|10636.5|10649.1|10634.1|10651.5|10636.5|10649.1|10634.1|15
1638900430000|2021-12-07 18:07:10|10649|10634|10653|10638|10653|10638|10649|10634|4
1638900440000|2021-12-07 18:07:20|10656|10641|10658|10643|10658.3|10643.3|10656|10641|5
1638900450000|2021-12-07 18:07:30|10657.6|10642.6|10657|10642|10657.6|10642.6|10657|10642|2
1638900460000|2021-12-07 18:07:40|10656.9|10641.9|10658.8|10643.8|10659.2|10644.2|10656.9|10641.9|17
1638900470000|2021-12-07 18:07:50|10659.2|10644.2|10664.4|10649.4|10664.4|10649.4|10658.8|10643.8|7
1638900480000|2021-12-07 18:08:00|10664.5|10649.5|10663.9|10648.9|10664.5|10649.5|10663.9|10648.9|1
1638900490000|2021-12-07 18:08:10|10666.5|10651.5|10667.8|10652.8|10667.9|10652.9|10666.5|10651.5|3
1638900500000|2021-12-07 18:08:20|||||||||7
1638900510000|2021-12-07 18:08:30|10667|10652|10660.9|10645.9|10667|10652|10660.9|10645.9|5
1638900530000|2021-12-07 18:08:50|||||||||1
1638900560000|2021-12-07 18:09:20|10660.1|10645.1|10659.9|10644.9|10660.1|10645.1|10659.9|10644.9|1
1638900580000|2021-12-07 18:09:40|10660.3|10645.3|10660.4|10645.4|10660.4|10645.4|10660.3|10645.3|6
1638900610000|2021-12-07 18:10:10|10660.3|10645.3|10660.3|10645.3|10660.3|10645.3|10660.3|10645.3|4
1638900630000|2021-12-07 18:10:30|10660|10645|10659.9|10644.9|10660|10645|10659.9|10644.9|4
1638900640000|2021-12-07 18:10:40|10659.5|10644.5|10659.8|10644.8|10659.8|10644.8|10659.5|10644.5|3
1638900680000|2021-12-07 18:11:20|||||||||1
1638900730000|2021-12-07 18:12:10|10665.5|10650.5|10665.3|10650.3|10666.5|10651.5|10665.3|10650.3|2
1638900750000|2021-12-07 18:12:30|10665.2|10650.2|10666.5|10651.5|10667|10652|10664.8|10649.8|2
1638900760000|2021-12-07 18:12:40|10667|10652|10667|10652|10667|10652|10666.5|10651.5|0
1638900770000|2021-12-07 18:12:50|10669.6|10654.6|10670|10655|10670|10655|10669.6|10654.6|17
1638900780000|2021-12-07 18:13:00|10670.4|10655.4|10670|10655|10670.4|10655.4|10670|10655|1
1638900800000|2021-12-07 18:13:20|||||||||1
1638900830000|2021-12-07 18:13:50|||||||||1
1638900850000|2021-12-07 18:14:10|10670.4|10655.4|10670.9|10655.9|10670.9|10655.9|10670.4|10655.4|4
1638900880000|2021-12-07 18:14:40|10670.8|10655.8|10667.8|10652.8|10670.9|10655.9|10667.8|10652.8|4
1638900890000|2021-12-07 18:14:50|10666.4|10651.4|10663.4|10648.4|10666.4|10651.4|10663.4|10648.4|1
1638900900000|2021-12-07 18:15:00|10663.5|10648.5|10663.5|10648.5|10663.5|10648.5|10663.5|10648.5|0
1638900910000|2021-12-07 18:15:10|10663.4|10648.4|10663.4|10648.4|10663.4|10648.4|10663.4|10648.4|0
1638900920000|2021-12-07 18:15:20|10663|10648|10657.3|10642.3|10663|10648|10657.3|10642.3|0
1638900930000|2021-12-07 18:15:30|10657.5|10642.5|10660.4|10645.4|10660.4|10645.4|10657.4|10642.4|10
1638900960000|2021-12-07 18:16:00|10660.3|10645.3|10660.3|10645.3|10660.3|10645.3|10660.3|10645.3|0
1638900970000|2021-12-07 18:16:10|10659.8|10644.8|10660.3|10645.3|10660.3|10645.3|10659.8|10644.8|4
1638900990000|2021-12-07 18:16:30|10659.9|10644.9|10659.9|10644.9|10659.9|10644.9|10659.9|10644.9|0
1638901020000|2021-12-07 18:17:00|10659.5|10644.5|10653|10638|10659.5|10644.5|10652.5|10637.5|8
1638901030000|2021-12-07 18:17:10|10652.5|10637.5|10652.5|10637.5|10652.5|10637.5|10652.5|10637.5|1
1638901040000|2021-12-07 18:17:20|10650.5|10635.5|10650.4|10635.4|10651|10636|10646.9|10631.9|10
1638901050000|2021-12-07 18:17:30|10650.8|10635.8|10650.9|10635.9|10650.9|10635.9|10650.8|10635.8|0
1638901060000|2021-12-07 18:17:40|10651|10636|10650.9|10635.9|10651|10636|10650.9|10635.9|3
1638901070000|2021-12-07 18:17:50|10650.7|10635.7|10649.4|10634.4|10650.7|10635.7|10649.4|10634.4|1
1638901080000|2021-12-07 18:18:00|10649.8|10634.8|10649.9|10634.9|10649.9|10634.9|10649.8|10634.8|3
1638901120000|2021-12-07 18:18:40|10650|10635|10650|10635|10650|10635|10650|10635|0
1638901130000|2021-12-07 18:18:50|||||||||1
1638901140000|2021-12-07 18:19:00|10649.1|10634.1|10649.4|10634.4|10649.4|10634.4|10649|10634|3
1638901150000|2021-12-07 18:19:10|10648.4|10633.4|10648|10633|10648.4|10633.4|10648|10633|0
1638901170000|2021-12-07 18:19:30|10648.4|10633.4|10649.9|10634.9|10649.9|10634.9|10648.4|10633.4|6
1638901180000|2021-12-07 18:19:40|10650|10635|10650.5|10635.5|10650.5|10635.5|10650|10635|2
1638901190000|2021-12-07 18:19:50|||||||||2
1638901210000|2021-12-07 18:20:10|10649|10634|10649|10634|10649|10634|10649|10634|2
1638901220000|2021-12-07 18:20:20|10649.4|10634.4|10649.4|10634.4|10649.4|10634.4|10649.4|10634.4|3
1638901230000|2021-12-07 18:20:30|10649.5|10634.5|10650|10635|10650.4|10635.4|10649.5|10634.5|13
1638901240000|2021-12-07 18:20:40|10650.4|10635.4|10650.4|10635.4|10650.4|10635.4|10650.4|10635.4|0
1638901250000|2021-12-07 18:20:50|10652.5|10637.5|10652.9|10637.9|10652.9|10637.9|10652.5|10637.5|5
1638901260000|2021-12-07 18:21:00|10652.7|10637.7|10651|10636|10652.7|10637.7|10651|10636|6
1638901270000|2021-12-07 18:21:10|10651.1|10636.1|10651.1|10636.1|10651.1|10636.1|10651.1|10636.1|0
1638901290000|2021-12-07 18:21:30|10653.1|10638.1|10653.1|10638.1|10653.1|10638.1|10653.1|10638.1|0
1638901310000|2021-12-07 18:21:50|10653.3|10638.3|10654.1|10639.1|10654.1|10639.1|10653.3|10638.3|7
1638901320000|2021-12-07 18:22:00|||||||||1
1638901330000|2021-12-07 18:22:10|10656.6|10641.6|10657.1|10642.1|10657.1|10642.1|10656.6|10641.6|1
1638901360000|2021-12-07 18:22:40|10657.2|10642.2|10660.2|10645.2|10660.2|10645.2|10657.2|10642.2|6
1638901370000|2021-12-07 18:22:50|10661.4|10646.4|10660.1|10645.1|10661.4|10646.4|10660.1|10645.1|0
1638901380000|2021-12-07 18:23:00|10660.6|10645.6|10660.6|10645.6|10660.6|10645.6|10660.6|10645.6|0
1638901420000|2021-12-07 18:23:40|10662.1|10647.1|10662.1|10647.1|10662.1|10647.1|10662.1|10647.1|10
1638901430000|2021-12-07 18:23:50|10662.5|10647.5|10662.5|10647.5|10662.5|10647.5|10662.5|10647.5|0
1638901440000|2021-12-07 18:24:00|10662.1|10647.1|10662.1|10647.1|10662.1|10647.1|10662.1|10647.1|1
1638901450000|2021-12-07 18:24:10|10661.7|10646.7|10660.1|10645.1|10661.7|10646.7|10659.6|10644.6|2
1638901480000|2021-12-07 18:24:40|||||||||3
1638901500000|2021-12-07 18:25:00|10659.7|10644.7|10659.7|10644.7|10660|10645|10659.6|10644.6|1
1638901510000|2021-12-07 18:25:10|10659.6|10644.6|10660.1|10645.1|10660.1|10645.1|10659.6|10644.6|0
1638901520000|2021-12-07 18:25:20|10657.7|10642.7|10659.6|10644.6|10659.6|10644.6|10657.7|10642.7|0
1638901550000|2021-12-07 18:25:50|10659.5|10644.5|10659.6|10644.6|10659.6|10644.6|10659.1|10644.1|2
1638901560000|2021-12-07 18:26:00|10660|10645|10658.7|10643.7|10660|10645|10658.7|10643.7|0
1638901590000|2021-12-07 18:26:30|||||||||3
1638901620000|2021-12-07 18:27:00|||||||||3
1638901690000|2021-12-07 18:28:10|10658.3|10643.3|10658.3|10643.3|10658.3|10643.3|10658.3|10643.3|2
1638901710000|2021-12-07 18:28:30|||||||||1
1638901720000|2021-12-07 18:28:40|10658.2|10643.2|10658.2|10643.2|10658.2|10643.2|10658.2|10643.2|0
1638901740000|2021-12-07 18:29:00|||||||||1
1638901750000|2021-12-07 18:29:10|||||||||1
1638901780000|2021-12-07 18:29:40|10655.8|10640.8|10654.8|10639.8|10655.8|10640.8|10654.8|10639.8|3
1638901790000|2021-12-07 18:29:50|||||||||2
1638901800000|2021-12-07 18:30:00|10654.7|10639.7|10649.5|10634.5|10654.7|10639.7|10649.5|10634.5|1
1638901810000|2021-12-07 18:30:10|10649.4|10634.4|10649.4|10634.4|10649.4|10634.4|10649.4|10634.4|0
1638901860000|2021-12-07 18:31:00|||||||||3
1638901880000|2021-12-07 18:31:20|||||||||5
1638901930000|2021-12-07 18:32:10|||||||||1
1638901980000|2021-12-07 18:33:00|10649.9|10634.9|10649.5|10634.5|10649.9|10634.9|10649.4|10634.4|3
1638902010000|2021-12-07 18:33:30|10650|10635|10650.5|10635.5|10651|10636|10650|10635|7
1638902050000|2021-12-07 18:34:10|10650|10635|10650.1|10635.1|10650.1|10635.1|10650|10635|0
1638902060000|2021-12-07 18:34:20|10649.6|10634.6|10648.3|10633.3|10649.6|10634.6|10648.3|10633.3|2
1638902070000|2021-12-07 18:34:30|10648.2|10633.2|10647.2|10632.2|10648.2|10633.2|10647.2|10632.2|19
1638902090000|2021-12-07 18:34:50|10647.6|10632.6|10647.6|10632.6|10647.6|10632.6|10647.6|10632.6|4
1638902100000|2021-12-07 18:35:00|10648.6|10633.6|10648.7|10633.7|10649.1|10634.1|10648.6|10633.6|0
1638902110000|2021-12-07 18:35:10|10649.2|10634.2|10648.7|10633.7|10649.2|10634.2|10648.7|10633.7|1
1638902170000|2021-12-07 18:36:10|||||||||1
1638902190000|2021-12-07 18:36:30|10647.2|10632.2|10647.6|10632.6|10647.6|10632.6|10647.2|10632.2|1
1638902200000|2021-12-07 18:36:40|10645.3|10630.3|10643.8|10628.8|10645.3|10630.3|10643.8|10628.8|2
1638902210000|2021-12-07 18:36:50|10643.7|10628.7|10643.7|10628.7|10643.7|10628.7|10643.7|10628.7|4
1638902230000|2021-12-07 18:37:10|10643.8|10628.8|10643.8|10628.8|10643.8|10628.8|10643.8|10628.8|0
1638902240000|2021-12-07 18:37:20|||||||||1
1638902280000|2021-12-07 18:38:00|10643.3|10628.3|10643.3|10628.3|10643.3|10628.3|10643.3|10628.3|11
1638902290000|2021-12-07 18:38:10|10642.7|10627.7|10638.7|10623.7|10642.7|10627.7|10638.7|10623.7|4
1638902300000|2021-12-07 18:38:20|10638.2|10623.2|10638.2|10623.2|10638.2|10623.2|10638.2|10623.2|0
1638902310000|2021-12-07 18:38:30|||||||||6
1638902320000|2021-12-07 18:38:40|||||||||2
1638902340000|2021-12-07 18:39:00|10637.3|10622.3|10637.6|10622.6|10637.6|10622.6|10637.2|10622.2|1
1638902350000|2021-12-07 18:39:10|10632.9|10617.9|10635.8|10620.8|10636.8|10621.8|10632.8|10617.8|13
1638902360000|2021-12-07 18:39:20|10636.3|10621.3|10638.5|10623.5|10638.5|10623.5|10636.2|10621.2|7
1638902370000|2021-12-07 18:39:30|10638.6|10623.6|10638.6|10623.6|10638.6|10623.6|10638.6|10623.6|1
1638902380000|2021-12-07 18:39:40|10638.7|10623.7|10638.7|10623.7|10638.7|10623.7|10638.7|10623.7|0
1638902400000|2021-12-07 18:40:00|10638.3|10623.3|10636.2|10621.2|10638.3|10623.3|10636.2|10621.2|9
1638902450000|2021-12-07 18:40:50|10636.1|10621.1|10634.8|10619.8|10636.1|10621.1|10634.8|10619.8|1
1638902460000|2021-12-07 18:41:00|10635.2|10620.2|10633.7|10618.7|10635.2|10620.2|10633.3|10618.3|1
1638902470000|2021-12-07 18:41:10|10634.5|10619.5|10634.6|10619.6|10634.6|10619.6|10634.5|10619.5|0
1638902510000|2021-12-07 18:41:50|10636.9|10621.9|10638.2|10623.2|10638.2|10623.2|10636.9|10621.9|1
1638902520000|2021-12-07 18:42:00|10638.6|10623.6|10638.1|10623.1|10638.7|10623.7|10637.7|10622.7|1
1638902530000|2021-12-07 18:42:10|10638.2|10623.2|10638.2|10623.2|10638.2|10623.2|10638.2|10623.2|0
1638902580000|2021-12-07 18:43:00|||||||||1
1638902590000|2021-12-07 18:43:10|||||||||4
1638902600000|2021-12-07 18:43:20|10638.6|10623.6|10638.7|10623.7|10638.7|10623.7|10638.6|10623.6|0
1638902610000|2021-12-07 18:43:30|10636.8|10621.8|10634.7|10619.7|10636.8|10621.8|10634.7|10619.7|6
1638902620000|2021-12-07 18:43:40|10635.8|10620.8|10634.3|10619.3|10635.8|10620.8|10634.3|10619.3|1
1638902630000|2021-12-07 18:43:50|10633.8|10618.8|10633.8|10618.8|10633.8|10618.8|10633.8|10618.8|1
1638902640000|2021-12-07 18:44:00|||||||||2
1638902680000|2021-12-07 18:44:40|||||||||1
1638902700000|2021-12-07 18:45:00|10633.4|10618.4|10632.3|10617.3|10633.4|10618.4|10632.3|10617.3|1
1638902710000|2021-12-07 18:45:10|10631.8|10616.8|10631.3|10616.3|10631.8|10616.8|10631.3|10616.3|2
1638902720000|2021-12-07 18:45:20|||||||||1
1638902730000|2021-12-07 18:45:30|||||||||3
1638902740000|2021-12-07 18:45:40|10630.9|10615.9|10630.8|10615.8|10630.9|10615.9|10630.8|10615.8|0
1638902750000|2021-12-07 18:45:50|||||||||3
1638902760000|2021-12-07 18:46:00|10630.4|10615.4|10630.3|10615.3|10630.4|10615.4|10630.3|10615.3|2
1638902780000|2021-12-07 18:46:20|||||||||1
1638902790000|2021-12-07 18:46:30|||||||||8
1638902800000|2021-12-07 18:46:40|10632.2|10617.2|10632.7|10617.7|10632.7|10617.7|10631.7|10616.7|4
1638902810000|2021-12-07 18:46:50|10632.5|10617.5|10632.6|10617.6|10632.6|10617.6|10631.7|10616.7|6
1638902820000|2021-12-07 18:47:00|10631.8|10616.8|10631.2|10616.2|10631.8|10616.8|10631.2|10616.2|0
1638902830000|2021-12-07 18:47:10|||||||||1
1638902870000|2021-12-07 18:47:50|10630.8|10615.8|10630.7|10615.7|10630.8|10615.8|10630.7|10615.7|0
1638902880000|2021-12-07 18:48:00|10631.1|10616.1|10631.1|10616.1|10631.1|10616.1|10631.1|10616.1|1
1638902910000|2021-12-07 18:48:30|10632.2|10617.2|10631.4|10616.4|10632.2|10617.2|10631.4|10616.4|55
1638902930000|2021-12-07 18:48:50|10631.8|10616.8|10631.9|10616.9|10631.9|10616.9|10631.8|10616.8|0
1638902950000|2021-12-07 18:49:10|10632.3|10617.3|10632.3|10617.3|10632.3|10617.3|10631.8|10616.8|2
1638902960000|2021-12-07 18:49:20|10634.3|10619.3|10634.6|10619.6|10634.6|10619.6|10634.2|10619.2|13
1638902970000|2021-12-07 18:49:30|10634.2|10619.2|10634.3|10619.3|10634.3|10619.3|10634.2|10619.2|0
1638902980000|2021-12-07 18:49:40|||||||||1
1638902990000|2021-12-07 18:49:50|10634.8|10619.8|10634.8|10619.8|10634.8|10619.8|10634.8|10619.8|6
1638903000000|2021-12-07 18:50:00|10639.3|10624.3|10635.3|10620.3|10639.3|10624.3|10635.3|10620.3|3
1638903010000|2021-12-07 18:50:10|10636.3|10621.3|10635.3|10620.3|10636.3|10621.3|10635.3|10620.3|1
1638903030000|2021-12-07 18:50:30|10635.2|10620.2|10635.7|10620.7|10635.7|10620.7|10634.3|10619.3|2
1638903050000|2021-12-07 18:50:50|10635.8|10620.8|10636.2|10621.2|10636.2|10621.2|10635.8|10620.8|3
1638903060000|2021-12-07 18:51:00|10635.8|10620.8|10635.3|10620.3|10635.8|10620.8|10634.8|10619.8|5
1638903070000|2021-12-07 18:51:10|10636.3|10621.3|10635.8|10620.8|10636.3|10621.3|10635.3|10620.3|12
1638903080000|2021-12-07 18:51:20|10635.4|10620.4|10635.3|10620.3|10635.8|10620.8|10635.3|10620.3|0
1638903100000|2021-12-07 18:51:40|||||||||3
1638903130000|2021-12-07 18:52:10|10635.4|10620.4|10635.3|10620.3|10635.8|10620.8|10635.3|10620.3|20
1638903140000|2021-12-07 18:52:20|10635.4|10620.4|10635.3|10620.3|10635.8|10620.8|10635.3|10620.3|2
1638903150000|2021-12-07 18:52:30|10635.8|10620.8|10635.3|10620.3|10635.8|10620.8|10635.3|10620.3|39
1638903170000|2021-12-07 18:52:50|||||||||2
1638903180000|2021-12-07 18:53:00|10634.4|10619.4|10634.4|10619.4|10634.4|10619.4|10634.4|10619.4|3
1638903190000|2021-12-07 18:53:10|10634.5|10619.5|10630.4|10615.4|10634.5|10619.5|10630.4|10615.4|14
1638903200000|2021-12-07 18:53:20|10630.9|10615.9|10630.9|10615.9|10630.9|10615.9|10630.5|10615.5|0
1638903210000|2021-12-07 18:53:30|10630.4|10615.4|10630.4|10615.4|10630.4|10615.4|10630.4|10615.4|1
1638903220000|2021-12-07 18:53:40|10630.5|10615.5|10630.5|10615.5|10630.5|10615.5|10630.5|10615.5|0
1638903260000|2021-12-07 18:54:20|10629.2|10614.2|10626.5|10611.5|10629.2|10614.2|10626.5|10611.5|9
1638903290000|2021-12-07 18:54:50|||||||||1
1638903300000|2021-12-07 18:55:00|10626|10611|10627.9|10612.9|10627.9|10612.9|10626|10611|4
1638903310000|2021-12-07 18:55:10|10627.1|10612.1|10627.5|10612.5|10627.5|10612.5|10626.9|10611.9|5
1638903320000|2021-12-07 18:55:20|10628|10613|10627.5|10612.5|10628|10613|10627.5|10612.5|4
1638903330000|2021-12-07 18:55:30|||||||||2
1638903350000|2021-12-07 18:55:50|10628|10613|10627.5|10612.5|10628|10613|10627.5|10612.5|0
1638903360000|2021-12-07 18:56:00|10627.9|10612.9|10625.5|10610.5|10628|10613|10625.5|10610.5|2
1638903370000|2021-12-07 18:56:10|||||||||3
1638903380000|2021-12-07 18:56:20|10625.9|10610.9|10625.9|10610.9|10625.9|10610.9|10625.9|10610.9|5
1638903390000|2021-12-07 18:56:30|10626|10611|10627.5|10612.5|10627.6|10612.6|10625.5|10610.5|10
1638903400000|2021-12-07 18:56:40|10627.6|10612.6|10628.5|10613.5|10629|10614|10627.6|10612.6|1
1638903410000|2021-12-07 18:56:50|||||||||1
1638903420000|2021-12-07 18:57:00|10628|10613|10626|10611|10628|10613|10626|10611|2
1638903430000|2021-12-07 18:57:10|||||||||1
1638903480000|2021-12-07 18:58:00|10626.4|10611.4|10625.5|10610.5|10626.4|10611.4|10625.5|10610.5|8
1638903490000|2021-12-07 18:58:10|10625.9|10610.9|10625.5|10610.5|10626|10611|10625.5|10610.5|2
1638903500000|2021-12-07 18:58:20|||||||||1
1638903510000|2021-12-07 18:58:30|||||||||2
1638903520000|2021-12-07 18:58:40|||||||||1
1638903530000|2021-12-07 18:58:50|10626.1|10611.1|10626.1|10611.1|10626.1|10611.1|10626.1|10611.1|1
1638903540000|2021-12-07 18:59:00|10627.5|10612.5|10628|10613|10628|10613|10627.5|10612.5|3
1638903550000|2021-12-07 18:59:10|10629.2|10614.2|10630.9|10615.9|10630.9|10615.9|10629.2|10614.2|2
1638903560000|2021-12-07 18:59:20|||||||||1
1638903570000|2021-12-07 18:59:30|10631.4|10616.4|10631.9|10616.9|10631.9|10616.9|10631.4|10616.4|1
1638903580000|2021-12-07 18:59:40|10630.6|10615.6|10627|10612|10630.6|10615.6|10627|10612|1
1638903590000|2021-12-07 18:59:50|10627.1|10612.1|10627.1|10612.1|10627.1|10612.1|10627.1|10612.1|1
1638903600000|2021-12-07 19:00:00|10628|10613|10626.6|10611.6|10628.1|10613.1|10626.1|10611.1|2
1638903610000|2021-12-07 19:00:10|||||||||1
1638903620000|2021-12-07 19:00:20|10627|10612|10627.5|10612.5|10627.5|10612.5|10627|10612|0
1638903630000|2021-12-07 19:00:30|10627.6|10612.6|10628.1|10613.1|10628.1|10613.1|10627.6|10612.6|4
1638903640000|2021-12-07 19:00:40|10628|10613|10629|10614|10629|10614|10628|10613|5
1638903650000|2021-12-07 19:00:50|10629.5|10614.5|10629.5|10614.5|10629.5|10614.5|10629.5|10614.5|2
1638903660000|2021-12-07 19:01:00|10629|10614|10629.5|10614.5|10629.5|10614.5|10629|10614|0
1638903680000|2021-12-07 19:01:20|10630|10615|10630|10615|10630|10615|10630|10615|0
1638903690000|2021-12-07 19:01:30|10629.5|10614.5|10626.5|10611.5|10629.5|10614.5|10626.5|10611.5|3
1638903700000|2021-12-07 19:01:40|10626|10611|10626|10611|10626|10611|10626|10611|0
1638903710000|2021-12-07 19:01:50|10626.4|10611.4|10628|10613|10628|10613|10626.4|10611.4|1
1638903720000|2021-12-07 19:02:00|10630|10615|10630.5|10615.5|10631|10616|10630|10615|5
1638903730000|2021-12-07 19:02:10|10630.4|10615.4|10630.9|10615.9|10630.9|10615.9|10630.4|10615.4|5
1638903740000|2021-12-07 19:02:20|10630.5|10615.5|10628.5|10613.5|10630.5|10615.5|10628.5|10613.5|3
1638903750000|2021-12-07 19:02:30|10628|10613|10631.3|10616.3|10631.3|10616.3|10628|10613|2
1638903780000|2021-12-07 19:03:00|10629.7|10614.7|10629.3|10614.3|10629.7|10614.7|10629.3|10614.3|0
1638903790000|2021-12-07 19:03:10|10628.8|10613.8|10628.8|10613.8|10628.8|10613.8|10628.8|10613.8|2
1638903800000|2021-12-07 19:03:20|10628.9|10613.9|10628.9|10613.9|10629.3|10614.3|10628.9|10613.9|9
1638903810000|2021-12-07 19:03:30|10629.2|10614.2|10630.9|10615.9|10630.9|10615.9|10629.2|10614.2|2
1638903820000|2021-12-07 19:03:40|10631.3|10616.3|10631.5|10616.5|10631.5|10616.5|10631.3|10616.3|0
1638903830000|2021-12-07 19:03:50|10634.1|10619.1|10634.5|10619.5|10634.5|10619.5|10634.1|10619.1|0
1638903840000|2021-12-07 19:04:00|10632.8|10617.8|10628.5|10613.5|10632.8|10617.8|10628.5|10613.5|6
1638903850000|2021-12-07 19:04:10|10629|10614|10632.5|10617.5|10632.5|10617.5|10629|10614|6
1638903860000|2021-12-07 19:04:20|10635.5|10620.5|10636.5|10621.5|10636.5|10621.5|10635.5|10620.5|9
1638903870000|2021-12-07 19:04:30|10636|10621|10636|10621|10636|10621|10636|10621|1
1638903880000|2021-12-07 19:04:40|10634.3|10619.3|10630.5|10615.5|10634.3|10619.3|10630.5|10615.5|1
1638903890000|2021-12-07 19:04:50|10629.5|10614.5|10629.6|10614.6|10629.6|10614.6|10629.5|10614.5|4
1638903900000|2021-12-07 19:05:00|||||||||3
1638903910000|2021-12-07 19:05:10|||||||||5
1638903920000|2021-12-07 19:05:20|10629.5|10614.5|10629.5|10614.5|10629.5|10614.5|10629.5|10614.5|30
1638903930000|2021-12-07 19:05:30|10629.8|10614.8|10618.9|10603.9|10629.8|10614.8|10618.9|10603.9|33
1638903940000|2021-12-07 19:05:40|10618.5|10603.5|10607.9|10592.9|10618.5|10603.5|10607.9|10592.9|20
1638903950000|2021-12-07 19:05:50|10608.3|10593.3|10603.9|10588.9|10608.3|10593.3|10602.9|10587.9|21
1638903960000|2021-12-07 19:06:00|10604.3|10589.3|10605.6|10590.6|10605.6|10590.6|10604.1|10589.1|16
1638903970000|2021-12-07 19:06:10|10605.7|10590.7|10604.8|10589.8|10605.7|10590.7|10604.8|10589.8|5
1638903980000|2021-12-07 19:06:20|10604.1|10589.1|10608.2|10593.2|10609.1|10594.1|10604.1|10589.1|8
1638903990000|2021-12-07 19:06:30|10608.5|10593.5|10611.6|10596.6|10611.6|10596.6|10608.5|10593.5|20
1638904010000|2021-12-07 19:06:50|10612.1|10597.1|10612.5|10597.5|10612.5|10597.5|10612.1|10597.1|4
1638904020000|2021-12-07 19:07:00|10612.1|10597.1|10612.1|10597.1|10612.1|10597.1|10612.1|10597.1|1
1638904030000|2021-12-07 19:07:10|||||||||7
1638904040000|2021-12-07 19:07:20|10611.2|10596.2|10611.1|10596.1|10611.2|10596.2|10611.1|10596.1|2
1638904050000|2021-12-07 19:07:30|||||||||5
1638904060000|2021-12-07 19:07:40|10611|10596|10609.5|10594.5|10611.4|10596.4|10609.5|10594.5|33
1638904070000|2021-12-07 19:07:50|10609|10594|10608|10593|10609|10594|10608|10593|3
1638904080000|2021-12-07 19:08:00|10608.1|10593.1|10606.1|10591.1|10608.6|10593.6|10606.1|10591.1|2
1638904090000|2021-12-07 19:08:10|||||||||6
1638904100000|2021-12-07 19:08:20|10608.2|10593.2|10608.2|10593.2|10608.2|10593.2|10608.2|10593.2|8
1638904110000|2021-12-07 19:08:30|10607.2|10592.2|10607.7|10592.7|10608.2|10593.2|10607.2|10592.2|4
1638904120000|2021-12-07 19:08:40|10610|10595|10611.8|10596.8|10611.8|10596.8|10610|10595|11
1638904130000|2021-12-07 19:08:50|10612|10597|10615|10600|10615|10600|10612|10597|2
1638904140000|2021-12-07 19:09:00|10613.9|10598.9|10614|10599|10614|10599|10613.9|10598.9|8
1638904160000|2021-12-07 19:09:20|10614.5|10599.5|10614.6|10599.6|10614.6|10599.6|10614.5|10599.5|3
1638904170000|2021-12-07 19:09:30|10614.1|10599.1|10614.1|10599.1|10614.1|10599.1|10614.1|10599.1|7
1638904190000|2021-12-07 19:09:50|10615|10600|10615|10600|10615|10600|10615|10600|10
1638904200000|2021-12-07 19:10:00|10614.6|10599.6|10614.6|10599.6|10614.6|10599.6|10614.6|10599.6|14
1638904210000|2021-12-07 19:10:10|10614.5|10599.5|10615.6|10600.6|10616.8|10601.8|10614.5|10599.5|4
1638904220000|2021-12-07 19:10:20|10619.6|10604.6|10619.4|10604.4|10620.1|10605.1|10619.4|10604.4|2
1638904230000|2021-12-07 19:10:30|10620.4|10605.4|10619.4|10604.4|10620.4|10605.4|10618.9|10603.9|5
1638904240000|2021-12-07 19:10:40|10619|10604|10619.9|10604.9|10620.5|10605.5|10618.9|10603.9|7
1638904250000|2021-12-07 19:10:50|10619.8|10604.8|10615.8|10600.8|10619.8|10604.8|10615.3|10600.3|31
1638904260000|2021-12-07 19:11:00|10614.8|10599.8|10614.9|10599.9|10615.7|10600.7|10614.8|10599.8|1
1638904270000|2021-12-07 19:11:10|10615.2|10600.2|10619.8|10604.8|10620.3|10605.3|10615.2|10600.2|15
1638904280000|2021-12-07 19:11:20|10620.3|10605.3|10621.8|10606.8|10621.8|10606.8|10619.3|10604.3|8
1638904290000|2021-12-07 19:11:30|10622.3|10607.3|10622.8|10607.8|10622.8|10607.8|10622.3|10607.3|6
1638904300000|2021-12-07 19:11:40|10622.9|10607.9|10622.9|10607.9|10622.9|10607.9|10622.9|10607.9|3
1638904310000|2021-12-07 19:11:50|10622|10607|10614.9|10599.9|10622|10607|10614.9|10599.9|5
1638904320000|2021-12-07 19:12:00|10614.5|10599.5|10614.4|10599.4|10614.9|10599.9|10614.4|10599.4|0
1638904330000|2021-12-07 19:12:10|10615.3|10600.3|10621.4|10606.4|10621.4|10606.4|10615.3|10600.3|6
1638904340000|2021-12-07 19:12:20|10621.8|10606.8|10617.4|10602.4|10622.4|10607.4|10616.9|10601.9|4
1638904350000|2021-12-07 19:12:30|10617.3|10602.3|10618.3|10603.3|10618.3|10603.3|10617.3|10602.3|7
1638904360000|2021-12-07 19:12:40|10617.8|10602.8|10620.4|10605.4|10623.8|10608.8|10617.8|10602.8|8
1638904370000|2021-12-07 19:12:50|10620.3|10605.3|10619.3|10604.3|10620.3|10605.3|10619.3|10604.3|5
1638904380000|2021-12-07 19:13:00|10619.8|10604.8|10619.8|10604.8|10620.3|10605.3|10619.3|10604.3|0
1638904390000|2021-12-07 19:13:10|10619.3|10604.3|10618.7|10603.7|10619.3|10604.3|10618.7|10603.7|0
1638904400000|2021-12-07 19:13:20|10617.4|10602.4|10619.7|10604.7|10619.7|10604.7|10617.4|10602.4|20
1638904410000|2021-12-07 19:13:30|10620.8|10605.8|10621.3|10606.3|10621.3|10606.3|10620.8|10605.8|4
1638904420000|2021-12-07 19:13:40|10621.4|10606.4|10620.3|10605.3|10621.7|10606.7|10617.8|10602.8|28
1638904430000|2021-12-07 19:13:50|10621.1|10606.1|10620|10605|10621.3|10606.3|10619.2|10604.2|31
1638904440000|2021-12-07 19:14:00|10620.5|10605.5|10623.2|10608.2|10629|10614|10615.8|10600.8|123
1638904450000|2021-12-07 19:14:10|10623.3|10608.3|10621.8|10606.8|10623.8|10608.8|10619.8|10604.8|130
1638904460000|2021-12-07 19:14:20|10622.8|10607.8|10623.8|10608.8|10626.9|10611.9|10622.8|10607.8|80
1638904470000|2021-12-07 19:14:30|10621.3|10606.3|10627.4|10612.4|10627.4|10612.4|10621.3|10606.3|81
1638904480000|2021-12-07 19:14:40|10627.3|10612.3|10623.8|10608.8|10627.8|10612.8|10622.4|10607.4|147
1638904490000|2021-12-07 19:14:50|10623.3|10608.3|10629.6|10614.6|10629.6|10614.6|10622.4|10607.4|310
1638904500000|2021-12-07 19:15:00|10630|10615|10634.7|10619.7|10640|10625|10630|10615|34
1638904510000|2021-12-07 19:15:10|10637.2|10622.2|10633|10618|10637.6|10622.6|10632.9|10617.9|5
1638904520000|2021-12-07 19:15:20|10632.6|10617.6|10635|10620|10635|10620|10632.5|10617.5|2
1638904540000|2021-12-07 19:15:40|10635.1|10620.1|10635.5|10620.5|10635.5|10620.5|10635.1|10620.1|1
1638904550000|2021-12-07 19:15:50|10636.5|10621.5|10637.8|10622.8|10637.8|10622.8|10636.5|10621.5|5
1638904560000|2021-12-07 19:16:00|10638|10623|10636|10621|10638|10623|10636|10621|0
1638904570000|2021-12-07 19:16:10|||||||||2
1638904590000|2021-12-07 19:16:30|10635.4|10620.4|10634|10619|10635.8|10620.8|10634|10619|4
1638904610000|2021-12-07 19:16:50|10634.5|10619.5|10634.4|10619.4|10634.5|10619.5|10634|10619|1
1638904620000|2021-12-07 19:17:00|10634|10619|10634.4|10619.4|10634.4|10619.4|10634|10619|9
1638904650000|2021-12-07 19:17:30|10633.8|10618.8|10631.7|10616.7|10633.8|10618.8|10631.7|10616.7|14
1638904660000|2021-12-07 19:17:40|10631.3|10616.3|10630.9|10615.9|10631.3|10616.3|10630.9|10615.9|3
1638904700000|2021-12-07 19:18:20|10630.5|10615.5|10630.5|10615.5|10630.5|10615.5|10630.5|10615.5|4
1638904710000|2021-12-07 19:18:30|10630.4|10615.4|10630.4|10615.4|10632.9|10617.9|10629.9|10614.9|3
1638904740000|2021-12-07 19:19:00|10629.5|10614.5|10629.9|10614.9|10629.9|10614.9|10629.4|10614.4|2
1638904750000|2021-12-07 19:19:10|10629.8|10614.8|10630.4|10615.4|10630.4|10615.4|10629.3|10614.3|1
1638904760000|2021-12-07 19:19:20|10630.8|10615.8|10626.9|10611.9|10630.9|10615.9|10626.9|10611.9|8
1638904780000|2021-12-07 19:19:40|10626.8|10611.8|10626.4|10611.4|10626.9|10611.9|10625.9|10610.9|4
1638904790000|2021-12-07 19:19:50|10626.9|10611.9|10626.4|10611.4|10626.9|10611.9|10626.4|10611.4|26
1638928800000|2021-12-08 02:00:00|10619.5|10604.5|10616.4|10601.4|10620|10604.5|10614.5|10592|20
1638928810000|2021-12-08 02:00:10|10616.5|10601.5|10616|10601|10616.5|10601.5|10616|10601|6
1638928820000|2021-12-08 02:00:20|10615.5|10600.5|10617.5|10602.5|10617.8|10602.8|10615.5|10600.5|7
1638928830000|2021-12-08 02:00:30|10617.9|10602.9|10624.3|10609.3|10624.3|10609.3|10617.9|10602.9|64
1638928840000|2021-12-08 02:00:40|10627|10612|10627|10612|10627|10612|10627|10612|0
1638928850000|2021-12-08 02:00:50|10623|10608|10622.3|10607.3|10623|10608|10622.3|10607.3|1
1638928860000|2021-12-08 02:01:00|10622.7|10607.7|10623|10608|10623|10608|10622.7|10607.7|0
1638928880000|2021-12-08 02:01:20|10622.3|10607.3|10618.5|10603.5|10622.3|10607.3|10618.5|10603.5|5
1638928890000|2021-12-08 02:01:30|10619|10604|10617.1|10602.1|10619|10604|10617.1|10602.1|0
1638928900000|2021-12-08 02:01:40|10617.4|10602.4|10617|10602|10617.4|10602.4|10617|10602|0
1638928950000|2021-12-08 02:02:30|10616.5|10601.5|10616.5|10601.5|10616.5|10601.5|10616.5|10601.5|0
1638928960000|2021-12-08 02:02:40|10616.4|10601.4|10616.4|10601.4|10616.4|10601.4|10616.4|10601.4|1
1638929020000|2021-12-08 02:03:40|10611.9|10596.9|10609.9|10594.9|10611.9|10596.9|10609.9|10594.9|9
1638929030000|2021-12-08 02:03:50|10609.5|10594.5|10609.4|10594.4|10609.5|10594.5|10609.4|10594.4|0
1638929040000|2021-12-08 02:04:00|10609.9|10594.9|10609.8|10594.8|10609.9|10594.9|10609.5|10594.5|0
1638929050000|2021-12-08 02:04:10|10609.9|10594.9|10609.9|10594.9|10609.9|10594.9|10609.9|10594.9|0
1638929060000|2021-12-08 02:04:20|10609.4|10594.4|10609.8|10594.8|10609.9|10594.9|10609.4|10594.4|0
1638929070000|2021-12-08 02:04:30|10609.9|10594.9|10610.5|10595.5|10610.5|10595.5|10609.9|10594.9|1
1638929080000|2021-12-08 02:04:40|10610.4|10595.4|10610.4|10595.4|10610.4|10595.4|10610.4|10595.4|0
1638929100000|2021-12-08 02:05:00|10610.5|10595.5|10609.2|10594.2|10611|10596|10606.6|10591.6|20
1638929110000|2021-12-08 02:05:10|10609.1|10594.1|10609.1|10594.1|10609.1|10594.1|10609.1|10594.1|0
1638929120000|2021-12-08 02:05:20|10608.8|10593.8|10604|10589|10608.8|10593.8|10604|10589|2
1638929130000|2021-12-08 02:05:30|||||||||1
1638929160000|2021-12-08 02:06:00|10609|10594|10610.6|10595.6|10610.6|10595.6|10609|10594|1
1638929170000|2021-12-08 02:06:10|10610.5|10595.5|10610.5|10595.5|10610.5|10595.5|10610.5|10595.5|0
1638929190000|2021-12-08 02:06:30|||||||||1
1638929210000|2021-12-08 02:06:50|10610.4|10595.4|10611.5|10596.5|10611.5|10596.5|10609.5|10594.5|3
1638929250000|2021-12-08 02:07:30|10613.5|10598.5|10613.5|10598.5|10613.5|10598.5|10613.5|10598.5|1
1638929310000|2021-12-08 02:08:30|10613.9|10598.9|10613.9|10598.9|10613.9|10598.9|10613.9|10598.9|0
1638929320000|2021-12-08 02:08:40|10614|10599|10614|10599|10614|10599|10614|10599|0
1638929340000|2021-12-08 02:09:00|10613.6|10598.6|10612|10597|10613.6|10598.6|10612|10597|0
1638929350000|2021-12-08 02:09:10|10611.5|10596.5|10611.5|10596.5|10611.5|10596.5|10611.5|10596.5|0
1638929370000|2021-12-08 02:09:30|10614.1|10599.1|10614|10599|10614.5|10599.5|10614|10599|1
1638929400000|2021-12-08 02:10:00|10614.1|10599.1|10614.1|10599.1|10614.1|10599.1|10614.1|10599.1|0
1638929430000|2021-12-08 02:10:30|10613.6|10598.6|10614.1|10599.1|10614.1|10599.1|10613.1|10598.1|0
1638929440000|2021-12-08 02:10:40|10613.7|10598.7|10614.1|10599.1|10614.1|10599.1|10613.6|10598.6|0
1638929450000|2021-12-08 02:10:50|10613.7|10598.7|10614.1|10599.1|10614.1|10599.1|10613.6|10598.6|0
1638929490000|2021-12-08 02:11:30|10614.9|10599.9|10615|10600|10615|10600|10614.9|10599.9|0
1638929500000|2021-12-08 02:11:40|10615.6|10600.6|10615.6|10600.6|10615.6|10600.6|10615.6|10600.6|2
1638929560000|2021-12-08 02:12:40|10616.6|10601.6|10616.6|10601.6|10616.6|10601.6|10616.6|10601.6|2
1638929580000|2021-12-08 02:13:00|||||||||2
1638929600000|2021-12-08 02:13:20|10616.7|10601.7|10617.1|10602.1|10617.1|10602.1|10616.7|10601.7|2
1638929610000|2021-12-08 02:13:30|10616.6|10601.6|10616.1|10601.1|10616.6|10601.6|10616.1|10601.1|0
1638929620000|2021-12-08 02:13:40|10620.6|10605.6|10620.6|10605.6|10620.6|10605.6|10620.6|10605.6|1
1638929630000|2021-12-08 02:13:50|10624.3|10609.3|10626.8|10611.8|10630.9|10615.9|10622.6|10607.6|27
1638929640000|2021-12-08 02:14:00|10626.9|10611.9|10628.6|10613.6|10628.6|10613.6|10626.9|10611.9|0
1638929650000|2021-12-08 02:14:10|10628.9|10613.9|10628.9|10613.9|10628.9|10613.9|10628.9|10613.9|0
1638929670000|2021-12-08 02:14:30|10630.6|10615.6|10626.6|10611.6|10631|10616|10625.8|10610.8|3
1638929680000|2021-12-08 02:14:40|10625.8|10610.8|10625.3|10610.3|10625.8|10610.8|10625.3|10610.3|3
1638929690000|2021-12-08 02:14:50|10623.9|10608.9|10619.4|10604.4|10623.9|10608.9|10619.4|10604.4|5
1638929700000|2021-12-08 02:15:00|10619.6|10604.6|10618.5|10603.5|10619.6|10604.6|10618.5|10603.5|1
1638929710000|2021-12-08 02:15:10|10615.6|10600.6|10614.8|10599.8|10615.6|10600.6|10614.8|10599.8|0
1638929720000|2021-12-08 02:15:20|10614.4|10599.4|10613|10598|10614.4|10599.4|10613|10598|0
1638929750000|2021-12-08 02:15:50|10612.5|10597.5|10612.5|10597.5|10612.5|10597.5|10612.5|10597.5|0
1638929830000|2021-12-08 02:17:10|10618.9|10603.9|10618.5|10603.5|10620|10605|10618.5|10603.5|4
1638929850000|2021-12-08 02:17:30|10618.4|10603.4|10618.9|10603.9|10618.9|10603.9|10618.4|10603.4|0
1638929860000|2021-12-08 02:17:40|10619|10604|10619|10604|10619|10604|10619|10604|0
1638929870000|2021-12-08 02:17:50|10619.4|10604.4|10622.4|10607.4|10622.4|10607.4|10619.4|10604.4|1
1638929880000|2021-12-08 02:18:00|10622.6|10607.6|10622.6|10607.6|10622.6|10607.6|10617.6|10602.6|1
1638929920000|2021-12-08 02:18:40|10618.7|10603.7|10618.7|10603.7|10618.7|10603.7|10618.7|10603.7|1
1638929940000|2021-12-08 02:19:00|10618.5|10603.5|10618.5|10603.5|10618.5|10603.5|10618.5|10603.5|0
1638930070000|2021-12-08 02:21:10|10618.6|10603.6|10618.6|10603.6|10618.6|10603.6|10618.6|10603.6|0
1638930080000|2021-12-08 02:21:20|10619|10604|10619|10604|10619|10604|10619|10604|0
1638930130000|2021-12-08 02:22:10|10618.6|10603.6|10618.6|10603.6|10618.6|10603.6|10618.6|10603.6|0
1638930150000|2021-12-08 02:22:30|10617.6|10602.6|10616.7|10601.7|10617.6|10602.6|10616.7|10601.7|0
1638930160000|2021-12-08 02:22:40|10616.5|10601.5|10616.5|10601.5|10616.5|10601.5|10616.5|10601.5|0
1638930170000|2021-12-08 02:22:50|10616.2|10601.2|10613.2|10598.2|10616.2|10601.2|10613.2|10598.2|2
1638930180000|2021-12-08 02:23:00|||||||||2
1638930190000|2021-12-08 02:23:10|10612.9|10597.9|10617.7|10602.7|10617.7|10602.7|10610.7|10595.7|5
1638930200000|2021-12-08 02:23:20|10618|10603|10618.1|10603.1|10618.1|10603.1|10618|10603|0
1638930220000|2021-12-08 02:23:40|10619.4|10604.4|10619.5|10604.5|10619.5|10604.5|10619.4|10604.4|0
1638930230000|2021-12-08 02:23:50|10620|10605|10622.3|10607.3|10622.3|10607.3|10620|10605|0
1638930240000|2021-12-08 02:24:00|10622.6|10607.6|10622.6|10607.6|10622.6|10607.6|10622.6|10607.6|0
1638930300000|2021-12-08 02:25:00|10622.5|10607.5|10622.5|10607.5|10622.5|10607.5|10622.5|10607.5|0
1638930390000|2021-12-08 02:26:30|10623.8|10608.8|10623.8|10608.8|10623.8|10608.8|10623.8|10608.8|0
1638930420000|2021-12-08 02:27:00|10618.5|10603.5|10623.9|10608.9|10623.9|10608.9|10616.5|10601.5|1
1638930460000|2021-12-08 02:27:40|10624.1|10609.1|10624.1|10609.1|10624.1|10609.1|10624.1|10609.1|0
1638930590000|2021-12-08 02:29:50|10629.5|10604.5|10629.5|10604.5|10629.5|10604.5|10629.5|10604.5|0
1638930600000|2021-12-08 02:30:00|10629.6|10604.6|10629.6|10604.6|10629.6|10604.6|10629.6|10604.6|0
1638930610000|2021-12-08 02:30:10|10629.7|10604.7|10629.7|10604.7|10629.7|10604.7|10629.7|10604.7|0
1638930630000|2021-12-08 02:30:30|10624.1|10609.1|10624.1|10609.1|10624.1|10609.1|10624.1|10609.1|0
1638930690000|2021-12-08 02:31:30|10628.6|10603.6|10628.6|10603.6|10628.6|10603.6|10628.6|10603.6|1
1638930830000|2021-12-08 02:33:50|||||||||1
1638930930000|2021-12-08 02:35:30|10624.1|10609.1|10629.9|10604.9|10629.9|10609.1|10624.1|10604.9|0
1638930940000|2021-12-08 02:35:40|10630.1|10605.1|10630.1|10605.1|10630.1|10605.1|10630.1|10605.1|0
1638930950000|2021-12-08 02:35:50|10630.5|10605.5|10631.1|10606.1|10631.6|10606.6|10630.5|10605.5|0
1638930960000|2021-12-08 02:36:00|10621.9|10606.9|10626.6|10611.6|10632.2|10611.7|10618.6|10603.6|1
1638930970000|2021-12-08 02:36:10|10626.7|10611.7|10626.7|10611.7|10632.1|10611.7|10626.7|10607.1|0
1638930980000|2021-12-08 02:36:20|10632.2|10607.2|10626.6|10611.6|10632.2|10611.6|10626.6|10607.2|0
1638930990000|2021-12-08 02:36:30|10626.7|10611.7|10626.7|10611.7|10632.1|10611.7|10626.7|10607.1|0
1638931000000|2021-12-08 02:36:40|10632.2|10607.2|10626.6|10611.6|10632.2|10611.6|10626.6|10607.1|0
1638931010000|2021-12-08 02:36:50|10632.1|10607.1|10626.6|10611.6|10632.1|10611.6|10626.6|10607.1|0
1638931020000|2021-12-08 02:37:00|10626.7|10611.7|10626.7|10611.7|10632.1|10611.7|10626.7|10607.1|0
1638931030000|2021-12-08 02:37:10|10632.1|10607.1|10632.2|10607.2|10632.2|10607.2|10632.1|10607.1|0
1638931040000|2021-12-08 02:37:20|10626.6|10611.6|10632.2|10607.2|10632.2|10611.7|10626.6|10607.2|0
1638931050000|2021-12-08 02:37:30|10632.1|10607.1|10626.6|10611.6|10632.1|10611.7|10626.6|10607.1|0
1638931060000|2021-12-08 02:37:40|10632.2|10607.2|10626.6|10611.6|10632.2|10611.6|10626.6|10607.2|0
1638931230000|2021-12-08 02:40:30|10630.5|10605.5|10631|10606|10631|10610.6|10625.6|10605.5|1
1638931510000|2021-12-08 02:45:10|10631.1|10606.1|10631.1|10606.1|10631.1|10606.1|10631.1|10606.1|0
1638931580000|2021-12-08 02:46:20|10626.6|10611.6|10626.6|10611.6|10626.6|10611.6|10626.6|10611.6|0
1638931900000|2021-12-08 02:51:40|10626.1|10611.1|10626.1|10611.1|10626.1|10611.1|10626.1|10611.1|0
1638932090000|2021-12-08 02:54:50|10627.3|10612.3|10627.7|10612.7|10627.7|10612.7|10627.3|10612.3|0
1638932110000|2021-12-08 02:55:10|10628.1|10613.1|10628.1|10613.1|10628.1|10613.1|10628.1|10613.1|0
1638932370000|2021-12-08 02:59:30|10628.6|10613.6|10628.6|10613.6|10628.6|10613.6|10628.6|10613.6|0
1638932510000|2021-12-08 03:01:50|10628.5|10613.5|10628.5|10613.5|10628.5|10613.5|10628.5|10613.5|4
1638932630000|2021-12-08 03:03:50|10624.3|10609.3|10623.7|10608.7|10624.3|10609.3|10623.7|10608.7|0
1638932640000|2021-12-08 03:04:00|10622|10607|10622|10607|10622|10607|10622|10607|13
1638932650000|2021-12-08 03:04:10|10615.5|10600.5|10622|10607|10622|10607|10615.5|10600.5|17
1638932670000|2021-12-08 03:04:30|||||||||1
1638932700000|2021-12-08 03:05:00|10620|10605|10624.5|10609.5|10628.1|10609.5|10619.7|10603.1|6
1638932710000|2021-12-08 03:05:10|10624.6|10609.6|10626.1|10611.1|10626.1|10611.1|10616.6|10601.6|6
1638932730000|2021-12-08 03:05:30|10627|10612|10627|10612|10627|10612|10627|10612|0
1638932740000|2021-12-08 03:05:40|10616.5|10601.5|10615.6|10600.6|10618.5|10603.5|10615.6|10600.6|4
1638932760000|2021-12-08 03:06:00|10615.5|10600.5|10618.1|10603.1|10618.1|10603.1|10615.5|10600.5|8
1638932800000|2021-12-08 03:06:40|10614.6|10599.6|10614.6|10599.6|10614.6|10599.6|10614.6|10599.6|2
1638932810000|2021-12-08 03:06:50|10616.7|10601.7|10616.7|10601.7|10616.7|10601.7|10616.7|10601.7|0
1638932830000|2021-12-08 03:07:10|10613.7|10598.7|10612.7|10597.7|10613.7|10598.7|10612.7|10597.7|0
1638932840000|2021-12-08 03:07:20|10608.5|10593.5|10608.5|10593.5|10608.5|10593.5|10608.5|10593.5|1
1638932850000|2021-12-08 03:07:30|10607.3|10592.3|10610.7|10595.7|10611.7|10596.7|10607|10592|6
1638932880000|2021-12-08 03:08:00|10610.5|10595.5|10610.1|10595.1|10610.5|10595.5|10610|10595|11
1638932900000|2021-12-08 03:08:20|10602.1|10587.1|10602.1|10587.1|10602.1|10587.1|10602.1|10587.1|1
1638932910000|2021-12-08 03:08:30|10599.6|10584.6|10599.1|10584.1|10599.6|10584.6|10599.1|10584.1|19
1638932930000|2021-12-08 03:08:50|||||||||21
1638932950000|2021-12-08 03:09:10|10599.5|10584.5|10600.1|10585.1|10600.1|10585.1|10599.5|10584.5|3
1638932960000|2021-12-08 03:09:20|10599.7|10584.7|10599.7|10584.7|10599.7|10584.7|10599.7|10584.7|0
1638933000000|2021-12-08 03:10:00|10608|10593|10608.6|10593.6|10608.6|10593.6|10608|10593|1
1638933010000|2021-12-08 03:10:10|10599.7|10584.7|10599.7|10584.7|10599.7|10584.7|10599.7|10584.7|8
1638933030000|2021-12-08 03:10:30|10600.8|10585.8|10608.1|10593.1|10608.1|10593.1|10600.8|10585.8|1
1638933040000|2021-12-08 03:10:40|10602.2|10587.2|10599.6|10584.6|10602.2|10587.2|10599.6|10584.6|2
1638933060000|2021-12-08 03:11:00|10601|10586|10601.1|10586.1|10601.1|10586.1|10601|10586|2
1638933070000|2021-12-08 03:11:10|10601|10586|10598.2|10583.2|10601|10586|10598.2|10583.2|3
1638933080000|2021-12-08 03:11:20|||||||||3
1638933120000|2021-12-08 03:12:00|10611.2|10586.2|10611.7|10586.7|10611.7|10586.7|10611.2|10586.2|3
1638933160000|2021-12-08 03:12:40|10613.4|10588.4|10613.1|10588.1|10613.6|10588.6|10613.1|10588.1|0
1638933220000|2021-12-08 03:13:40|10614.1|10589.1|10609|10594|10614.1|10594|10608.6|10589|0
1638933230000|2021-12-08 03:13:50|10614.1|10589.1|10614|10589|10614.1|10593.6|10608.6|10589|0
1638933240000|2021-12-08 03:14:00|10614.1|10589.1|10614|10589|10614.1|10593.6|10608.6|10589|0
1638933250000|2021-12-08 03:14:10|10614.1|10589.1|10614.1|10589.1|10614.1|10589.1|10614.1|10589.1|0
1638933270000|2021-12-08 03:14:30|10614|10589|10614|10589|10614|10589|10614|10589|0
1638933310000|2021-12-08 03:15:10|10614.1|10589.1|10614.1|10589.1|10614.1|10589.1|10614.1|10589.1|0
1638933360000|2021-12-08 03:16:00|10609.5|10594.5|10609.5|10594.5|10609.5|10594.5|10609.5|10594.5|0
1638933400000|2021-12-08 03:16:40|10610|10595|10610.1|10595.1|10610.1|10595.1|10610|10595|0
1638933510000|2021-12-08 03:18:30|10610.5|10595.5|10610.6|10595.6|10610.6|10595.6|10610.5|10595.5|0
1638933530000|2021-12-08 03:18:50|10611|10596|10611.1|10596.1|10611.1|10596.1|10611|10596|0
1638933550000|2021-12-08 03:19:10|10612.4|10597.4|10612.6|10597.6|10612.6|10597.6|10612.4|10597.4|0
1638933570000|2021-12-08 03:19:30|10611.5|10596.5|10611.5|10596.5|10611.5|10596.5|10611.5|10596.5|0
1638933580000|2021-12-08 03:19:40|10611.1|10596.1|10611|10596|10611.1|10596.1|10611|10596|0
1638933590000|2021-12-08 03:19:50|10610.5|10595.5|10610.5|10595.5|10610.5|10595.5|10610.5|10595.5|0
1638933600000|2021-12-08 03:20:00|10612.5|10597.5|10612.5|10597.5|10612.5|10597.5|10612.5|10597.5|0
1638933660000|2021-12-08 03:21:00|10612.1|10597.1|10612|10597|10612.1|10597.1|10612|10597|0
1638933940000|2021-12-08 03:25:40|10611.9|10596.9|10611.9|10596.9|10611.9|10596.9|10611.9|10596.9|1
1638933960000|2021-12-08 03:26:00|10612|10597|10612|10597|10612|10597|10612|10597|0
1638933980000|2021-12-08 03:26:20|10609.8|10594.8|10609.8|10594.8|10609.8|10594.8|10609.8|10594.8|1
1638933990000|2021-12-08 03:26:30|10609.7|10594.7|10609.7|10594.7|10609.7|10594.7|10609.7|10594.7|0
1638934010000|2021-12-08 03:26:50|10611.8|10596.8|10612.1|10597.1|10612.1|10597.1|10611.8|10596.8|0
1638934030000|2021-12-08 03:27:10|10609.7|10594.7|10609.7|10594.7|10609.7|10594.7|10609.7|10594.7|2
1638934040000|2021-12-08 03:27:20|10609.4|10594.4|10609.4|10594.4|10609.4|10594.4|10609.4|10594.4|4
1638934050000|2021-12-08 03:27:30|10609.5|10594.5|10609.5|10594.5|10609.5|10594.5|10609.5|10594.5|0
1638934060000|2021-12-08 03:27:40|||||||||2
1638934100000|2021-12-08 03:28:20|10609.9|10594.9|10610.1|10595.1|10610.1|10595.1|10609.9|10594.9|0
1638934230000|2021-12-08 03:30:30|10609.7|10594.7|10609.7|10594.7|10609.7|10594.7|10609.7|10594.7|0
1638934260000|2021-12-08 03:31:00|10610.1|10595.1|10610.1|10595.1|10610.1|10595.1|10610.1|10595.1|0
1638934390000|2021-12-08 03:33:10|10609.2|10594.2|10609|10594|10609.2|10594.2|10609|10594|0
1638934450000|2021-12-08 03:34:10|10608.5|10593.5|10608.5|10593.5|10608.5|10593.5|10608.5|10593.5|0
1638934470000|2021-12-08 03:34:30|10606.4|10591.4|10606|10591|10606.4|10591.4|10606|10591|0
1638934570000|2021-12-08 03:36:10|10605.6|10590.6|10604|10589|10605.6|10590.6|10604|10589|0
1638934610000|2021-12-08 03:36:50|10602.3|10587.3|10602|10587|10602.3|10587.3|10602|10587|0
1638934630000|2021-12-08 03:37:10|10604|10589|10604|10589|10604|10589|10604|10589|1
1638934670000|2021-12-08 03:37:50|10600.2|10585.2|10599.2|10584.2|10600.2|10585.2|10599.2|10584.2|1
1638934680000|2021-12-08 03:38:00|10599.1|10584.1|10599.1|10584.1|10599.1|10584.1|10599.1|10584.1|0
1638934740000|2021-12-08 03:39:00|||||||||7
1638934750000|2021-12-08 03:39:10|10598.2|10583.2|10598.1|10583.1|10598.2|10583.2|10598.1|10583.1|0
1638934850000|2021-12-08 03:40:50|||||||||1
1638935040000|2021-12-08 03:44:00|||||||||5
1638935140000|2021-12-08 03:45:40|10598.6|10583.6|10598.6|10583.6|10598.6|10583.6|10598.6|10583.6|0
1638935250000|2021-12-08 03:47:30|10597.3|10582.3|10597.1|10582.1|10597.3|10582.3|10597.1|10582.1|0
1638935270000|2021-12-08 03:47:50|10597.9|10582.9|10594.2|10579.2|10603.6|10588.6|10593.8|10578.8|8
1638935280000|2021-12-08 03:48:00|10594.3|10579.3|10593.8|10578.8|10594.3|10579.3|10593.8|10578.8|0
1638935370000|2021-12-08 03:49:30|10593.3|10578.3|10593.3|10578.3|10593.3|10578.3|10592.8|10577.8|0
1638935400000|2021-12-08 03:50:00|10593.2|10578.2|10593.3|10578.3|10593.3|10578.3|10593.2|10578.2|1
1638935550000|2021-12-08 03:52:30|10594.3|10579.3|10594.3|10579.3|10594.3|10579.3|10594.3|10579.3|0
1638935600000|2021-12-08 03:53:20|10594.8|10579.8|10594.8|10579.8|10594.8|10579.8|10594.8|10579.8|0
1638935730000|2021-12-08 03:55:30|10594.3|10579.3|10594.3|10579.3|10594.3|10579.3|10594.3|10579.3|0
1638935830000|2021-12-08 03:57:10|||||||||1
1638935940000|2021-12-08 03:59:00|10592.2|10577.2|10591.8|10576.8|10592.2|10577.2|10591.8|10576.8|0
1638936040000|2021-12-08 04:00:40|10591.9|10576.9|10592.3|10577.3|10592.3|10577.3|10591.3|10576.3|16
1638936060000|2021-12-08 04:01:00|10592.2|10577.2|10592.2|10577.2|10592.2|10577.2|10592.2|10577.2|1
1638936070000|2021-12-08 04:01:10|10592.3|10577.3|10592.3|10577.3|10592.3|10577.3|10592.3|10577.3|0
1638936150000|2021-12-08 04:02:30|10587.9|10572.9|10587.9|10572.9|10587.9|10572.9|10587.9|10572.9|6
1638936160000|2021-12-08 04:02:40|10587.6|10572.6|10587.6|10572.6|10587.6|10572.6|10587.6|10572.6|0
1638936240000|2021-12-08 04:04:00|||||||||5
1638936350000|2021-12-08 04:05:50|10589.6|10574.6|10589.6|10574.6|10589.6|10574.6|10589.6|10574.6|2
1638936370000|2021-12-08 04:06:10|10590.1|10575.1|10611|10573.5|10611|10575.1|10589.1|10571.7|6
1638936380000|2021-12-08 04:06:20|10610.7|10573.2|10610.7|10573.2|10610.7|10573.2|10610.7|10573.2|0
1638936390000|2021-12-08 04:06:30|10609.8|10572.3|10609.8|10572.3|10609.8|10572.3|10609.8|10572.3|0
1638936470000|2021-12-08 04:07:50|10604.6|10579.6|10604.1|10579.1|10604.6|10579.6|10604.1|10579.1|0
1638936480000|2021-12-08 04:08:00|10603.9|10578.9|10609.3|10571.8|10609.3|10578.9|10603.9|10571.8|18
1638936500000|2021-12-08 04:08:20|10609.2|10571.7|10609.2|10571.7|10609.2|10571.7|10609.2|10571.7|10
1638936520000|2021-12-08 04:08:40|||||||||1
1638936630000|2021-12-08 04:10:30|10609.1|10571.6|10609.1|10571.6|10609.1|10571.6|10609.1|10571.6|0
1638936710000|2021-12-08 04:11:50|||||||||4
1638936780000|2021-12-08 04:13:00|10609.2|10571.7|10609.2|10571.7|10609.2|10571.7|10609.2|10571.7|0
1638936830000|2021-12-08 04:13:50|10609.1|10571.6|10609.1|10571.6|10609.1|10571.6|10609.1|10571.6|4
1638936840000|2021-12-08 04:14:00|10609.2|10571.7|10609.2|10571.7|10609.2|10571.7|10609.2|10571.7|0
1638936860000|2021-12-08 04:14:20|10602.6|10577.6|10602.6|10577.6|10602.6|10577.6|10602.6|10577.6|2
1638936870000|2021-12-08 04:14:30|10602.4|10577.4|10602.4|10577.4|10602.4|10577.4|10602.4|10577.4|0
1638936910000|2021-12-08 04:15:10|10602.3|10577.3|10602.3|10577.3|10602.3|10577.3|10602.3|10577.3|0
1638936980000|2021-12-08 04:16:20|10602.2|10577.2|10608.1|10570.6|10608.1|10577.2|10602.2|10570.6|1
1638937880000|2021-12-08 04:31:20|10609.8|10572.3|10610.1|10572.6|10610.1|10572.6|10609.8|10572.3|0
1638938040000|2021-12-08 04:34:00|10610.2|10572.7|10610.2|10572.7|10610.2|10572.7|10610.2|10572.7|0
1638938480000|2021-12-08 04:41:20|10610.1|10572.6|10610.1|10572.6|10610.1|10572.6|10610.1|10572.6|4
1638938490000|2021-12-08 04:41:30|10610.2|10572.7|10610.2|10572.7|10610.2|10572.7|10610.2|10572.7|0
1638939250000|2021-12-08 04:54:10|10609.8|10572.3|10609.7|10572.2|10609.8|10572.3|10609.7|10572.2|1
1638939450000|2021-12-08 04:57:30|10605.4|10590.4|10607.4|10592.4|10607.4|10592.4|10605.4|10590.4|0
1638939600000|2021-12-08 05:00:00|10612.9|10587.9|10614.8|10589.8|10614.8|10589.8|10612.9|10587.9|0
1638939610000|2021-12-08 05:00:10|10621.9|10584.4|10621.9|10584.4|10621.9|10584.4|10621.9|10584.4|0
1638939660000|2021-12-08 05:01:00|10603.9|10588.9|10602.9|10587.9|10603.9|10588.9|10602.9|10587.9|0
1638939940000|2021-12-08 05:05:40|10598.9|10583.9|10598.4|10583.4|10598.9|10583.9|10598.4|10583.4|5
1638939990000|2021-12-08 05:06:30|10605.1|10580.1|10605.8|10580.8|10605.8|10580.8|10605.1|10580.1|0
1638940000000|2021-12-08 05:06:40|10605.9|10580.9|10605.9|10580.9|10605.9|10580.9|10605.9|10580.9|0
1638940170000|2021-12-08 05:09:30|10607.2|10582.2|10614.7|10577.2|10614.7|10582.2|10607.2|10577.2|0
1638940600000|2021-12-08 05:16:40|10615.1|10577.6|10615.1|10577.6|10615.1|10577.6|10615.1|10577.6|0
1638940620000|2021-12-08 05:17:00|10615.2|10577.7|10615.2|10577.7|10615.2|10577.7|10615.2|10577.7|0
1638940730000|2021-12-08 05:18:50|10615.7|10578.2|10615.7|10578.2|10615.7|10578.2|10615.7|10578.2|0
1638940750000|2021-12-08 05:19:10|10616.1|10578.6|10615.7|10578.2|10616.1|10578.6|10615.7|10578.2|0
1638941160000|2021-12-08 05:26:00|10615.6|10578.1|10615.6|10578.1|10615.6|10578.1|10615.6|10578.1|0
1638941300000|2021-12-08 05:28:20|10615.2|10577.7|10615.6|10578.1|10615.6|10578.1|10615.1|10577.6|0
1638941500000|2021-12-08 05:31:40|10615.4|10577.9|10615.4|10577.9|10615.4|10577.9|10615.4|10577.9|0
1638941520000|2021-12-08 05:32:00|10615.5|10578|10612.1|10574.6|10615.5|10578|10611.6|10574.1|3
1638941530000|2021-12-08 05:32:10|10611.6|10574.1|10611.7|10574.2|10611.7|10574.2|10611.6|10574.1|3
1638941540000|2021-12-08 05:32:20|10611.2|10573.7|10610.6|10573.1|10611.2|10573.7|10610.6|10573.1|2
1638941550000|2021-12-08 05:32:30|10609.8|10572.3|10609.2|10571.7|10609.8|10572.3|10609.2|10571.7|1
1638941560000|2021-12-08 05:32:40|10609.1|10571.6|10609.1|10571.6|10609.1|10571.6|10609.1|10571.6|1
1638941570000|2021-12-08 05:32:50|10608.6|10571.1|10601.3|10576.3|10608.6|10576.4|10601.3|10571.1|4
1638941580000|2021-12-08 05:33:00|10601.4|10576.4|10601.4|10576.4|10601.4|10576.4|10601.4|10576.4|0
1638941590000|2021-12-08 05:33:10|10601.8|10576.8|10601.9|10576.9|10601.9|10576.9|10601.8|10576.8|0
1638941600000|2021-12-08 05:33:20|10601.4|10576.4|10601.4|10576.4|10601.4|10576.4|10601.4|10576.4|0
1638941610000|2021-12-08 05:33:30|10601|10576|10600.9|10575.9|10601.9|10576.9|10600.9|10575.9|6
1638941620000|2021-12-08 05:33:40|10601.4|10576.4|10608.1|10570.6|10608.6|10576.4|10600.2|10567.3|9
1638941630000|2021-12-08 05:33:50|10606.3|10568.8|10602.2|10577.2|10609.7|10577.5|10587.4|10568.8|6
1638941640000|2021-12-08 05:34:00|10602|10577|10609.6|10572.1|10609.7|10577|10588|10567.3|7
1638941650000|2021-12-08 05:34:10|10609.3|10571.8|10587.4|10572.4|10609.3|10578|10587.4|10566.9|10
1638941660000|2021-12-08 05:34:20|10585.7|10570.7|10582.1|10567.1|10585.7|10570.7|10582.1|10567.1|1
1638941670000|2021-12-08 05:34:30|10586|10571|10586|10571|10586|10571|10586|10571|1
1638941680000|2021-12-08 05:34:40|10590|10552.5|10589.5|10552|10590|10552.5|10589.5|10552|64
1638941690000|2021-12-08 05:34:50|10581.7|10556.7|10581.7|10556.7|10581.7|10556.7|10581.7|10556.7|0
1638941700000|2021-12-08 05:35:00|10564.7|10549.7|10562|10547|10564.7|10549.7|10562|10547|13
1638941710000|2021-12-08 05:35:10|10561|10546|10552.6|10537.6|10561|10546|10552.6|10537.6|9
1638941720000|2021-12-08 05:35:20|10551.4|10536.4|10550.9|10535.9|10551.4|10536.4|10550.8|10535.8|10
1638941730000|2021-12-08 05:35:30|10550.8|10535.8|10550.8|10535.8|10550.8|10535.8|10550.8|10535.8|0
1638941740000|2021-12-08 05:35:40|10550.9|10535.9|10550.8|10535.8|10550.9|10535.9|10550.8|10535.8|1
1638941750000|2021-12-08 05:35:50|10545.9|10530.9|10545.9|10530.9|10545.9|10530.9|10545.9|10530.9|2
1638941770000|2021-12-08 05:36:10|||||||||4
1638941780000|2021-12-08 05:36:20|10545.4|10530.4|10545.4|10530.4|10545.4|10530.4|10545.4|10530.4|2
1638941790000|2021-12-08 05:36:30|10545.1|10530.1|10545.1|10530.1|10545.1|10530.1|10545.1|10530.1|2
1638941810000|2021-12-08 05:36:50|10545.5|10530.5|10540.7|10525.7|10545.6|10530.6|10540.7|10525.7|48
1638941820000|2021-12-08 05:37:00|10540.1|10525.1|10534.1|10519.1|10540.1|10525.1|10534.1|10519.1|44
1638941830000|2021-12-08 05:37:10|10537.6|10522.6|10537.6|10522.6|10537.6|10522.6|10537.6|10522.6|1
1638941860000|2021-12-08 05:37:40|10538.1|10523.1|10538.1|10523.1|10538.1|10523.1|10538.1|10523.1|0
1638941880000|2021-12-08 05:38:00|10538.2|10523.2|10538.2|10523.2|10538.2|10523.2|10538.2|10523.2|0
1638941900000|2021-12-08 05:38:20|10539.9|10524.9|10540.2|10525.2|10540.2|10525.2|10539.9|10524.9|0
1638941910000|2021-12-08 05:38:30|10538.6|10523.6|10535.6|10520.6|10538.6|10523.6|10533.1|10518.1|10
1638941920000|2021-12-08 05:38:40|10535.2|10520.2|10536.9|10521.9|10536.9|10521.9|10535.2|10520.2|1
1638941930000|2021-12-08 05:38:50|10537|10522|10537|10522|10537|10522|10537|10522|2
1638941950000|2021-12-08 05:39:10|||||||||3
1638941970000|2021-12-08 05:39:30||10512||10512||10512||10512|61
1638942010000|2021-12-08 05:40:10|10536.9|10511.9|10535.9|10510.9|10536.9|10511.9|10535.9|10510.9|1
1638942020000|2021-12-08 05:40:20|10536.9|10511.9|10535.9|10510.9|10536.9|10511.9|10535.9|10510.9|1
1638942030000|2021-12-08 05:40:30|10530.5|10515.5|10529.9|10514.9|10530.5|10515.5|10529.9|10514.9|0
1638942040000|2021-12-08 05:40:40|10530.4|10515.4|10530.4|10515.4|10530.4|10515.4|10530.4|10515.4|0
1638942070000|2021-12-08 05:41:10|10530.9|10515.9|10539.3|10501.8|10539.3|10516.4|10530.9|10500.9|23
1638942100000|2021-12-08 05:41:40|10532|10507|10532|10507|10532|10507|10532|10507|0
1638942130000|2021-12-08 05:42:10|10514.8|10499.8|10514.8|10499.8|10514.8|10499.8|10514.8|10499.8|3
1638942140000|2021-12-08 05:42:20|10514.4|10499.4|10514.4|10499.4|10514.4|10499.4|10514.4|10499.4|2
1638942180000|2021-12-08 05:43:00|10513.8|10498.8|10510.4|10495.4|10513.8|10498.8|10510.4|10495.4|1
1638942190000|2021-12-08 05:43:10|||||||||1
1638942210000|2021-12-08 05:43:30|10510.9|10495.9|10510.9|10495.9|10510.9|10495.9|10510.9|10495.9|0
1638942270000|2021-12-08 05:44:30|10511.3|10496.3|10511.4|10496.4|10511.4|10496.4|10511.3|10496.3|2
1638942280000|2021-12-08 05:44:40|10511.9|10496.9|10512.8|10497.8|10512.8|10497.8|10511.9|10496.9|2
1638942300000|2021-12-08 05:45:00|10512.3|10497.3|10512.3|10497.3|10512.3|10497.3|10512.3|10497.3|1
1638942310000|2021-12-08 05:45:10|10512.8|10497.8|10512.8|10497.8|10512.8|10497.8|10512.8|10497.8|2
1638942360000|2021-12-08 05:46:00|||||||||1
1638942390000|2021-12-08 05:46:30|10514.1|10499.1|10514.1|10499.1|10514.1|10499.1|10514.1|10499.1|1
1638942400000|2021-12-08 05:46:40|10514.3|10499.3|10514.8|10499.8|10514.8|10499.8|10514.3|10499.3|0
1638942450000|2021-12-08 05:47:30|10539.6|10524.6|10562.9|10525.4|10562.9|10526.5|10539.6|10523.2|7
1638942460000|2021-12-08 05:47:40|10563.3|10525.8|10563.3|10525.8|10563.3|10525.8|10563.3|10525.8|0
1638942480000|2021-12-08 05:48:00|10565.8|10528.3|10566.8|10529.3|10566.8|10529.3|10565.8|10528.3|0
1638942490000|2021-12-08 05:48:10|10566.3|10528.8|10567.2|10529.7|10567.2|10529.7|10566.3|10528.8|0
1638942520000|2021-12-08 05:48:40|10569.7|10532.2|10570.8|10533.3|10570.8|10538.5|10563|10531.8|0
1638942530000|2021-12-08 05:48:50|10570.4|10532.9|10570.3|10532.8|10570.4|10532.9|10570.3|10532.8|0
1638942540000|2021-12-08 05:49:00|10563.6|10538.6|10563.6|10538.6|10563.6|10538.6|10563.6|10538.6|0
1638942550000|2021-12-08 05:49:10|10562.6|10537.6|10561.5|10536.5|10562.6|10537.6|10561.5|10536.5|0
1638942710000|2021-12-08 05:51:50|10543.8|10528.8|10543.8|10528.8|10543.8|10528.8|10543.8|10528.8|1
1638942720000|2021-12-08 05:52:00|10543.7|10528.7|10543.7|10528.7|10543.7|10528.7|10543.7|10528.7|0
1638942730000|2021-12-08 05:52:10|10543.8|10528.8|10543.8|10528.8|10543.8|10528.8|10543.8|10528.8|0
1638942740000|2021-12-08 05:52:20|10544.2|10529.2|10554.6|10529.6|10554.6|10529.6|10544.2|10528.6|0
1638942750000|2021-12-08 05:52:30|10554.7|10529.7|10563.8|10526.3|10564.1|10529.7|10554.7|10526|0
1638942760000|2021-12-08 05:52:40|10563.7|10526.2|10541.7|10526.7|10563.7|10530.3|10541.7|10526.2|0
1638942770000|2021-12-08 05:52:50|10541.6|10526.6|10541.6|10526.6|10541.6|10526.6|10541.6|10526.6|1
1638942780000|2021-12-08 05:53:00|10541.7|10526.7|10540.2|10525.2|10541.7|10526.7|10540.2|10525.2|1
1638942800000|2021-12-08 05:53:20|10541.5|10526.5|10541.7|10526.7|10541.7|10526.7|10541.5|10526.5|1
1638942810000|2021-12-08 05:53:30|10543.7|10528.7|10563.3|10525.8|10563.3|10528.7|10543.7|10525.8|0
1638942820000|2021-12-08 05:53:40|10563.7|10526.2|10562.7|10525.2|10563.7|10526.2|10562.4|10524.9|0
1638942840000|2021-12-08 05:54:00|10562.8|10525.3|10562.8|10525.3|10562.8|10525.3|10562.8|10525.3|0
1638942850000|2021-12-08 05:54:10|10563.6|10526.1|10565.3|10527.8|10565.3|10527.8|10563.6|10526.1|0
1638942870000|2021-12-08 05:54:30|10562.2|10524.7|10562.7|10525.2|10563.2|10525.7|10562.2|10524.7|0
1638942880000|2021-12-08 05:54:40|10562.2|10524.7|10562.2|10524.7|10562.2|10524.7|10561.3|10523.8|4
1638942890000|2021-12-08 05:54:50|10556.4|10531.4|10556.4|10531.4|10556.9|10531.9|10556.4|10531.4|0
1638942900000|2021-12-08 05:55:00|10557.3|10532.3|10555.4|10530.4|10562.2|10532.3|10555.4|10524.7|0
1638942910000|2021-12-08 05:55:10|10555.9|10530.9|10556.4|10531.4|10556.4|10531.4|10555.4|10530.4|0
1638942920000|2021-12-08 05:55:20|10557.2|10532.2|10570.7|10533.2|10570.7|10533.2|10557.2|10532.2|1
1638942930000|2021-12-08 05:55:30|10570.3|10532.8|10569.2|10531.7|10570.3|10532.8|10568.7|10531.2|0
1638942940000|2021-12-08 05:55:40|10569.7|10532.2|10567.5|10530|10572.2|10534.7|10567.5|10530|26
1638942950000|2021-12-08 05:55:50|10568.2|10530.7|10535.5|10520.5|10568.2|10530.7|10535.5|10520.5|1
1638942960000|2021-12-08 05:56:00|10531.5|10516.5|10531.9|10516.9|10531.9|10516.9|10531.4|10516.4|2
1638942990000|2021-12-08 05:56:30|10532|10517|10532|10517|10532|10517|10532|10517|0
1638943030000|2021-12-08 05:57:10|10532.1|10517.1|10532.5|10517.5|10532.5|10517.5|10532.1|10517.1|1
1638943080000|2021-12-08 05:58:00|||||||||1
1638943120000|2021-12-08 05:58:40|10532.4|10517.4|10532.4|10517.4|10532.4|10517.4|10532.4|10517.4|0
1638943300000|2021-12-08 06:01:40|10529.1|10514.1|10528.9|10513.9|10529.1|10514.1|10528.4|10513.4|16
1638943310000|2021-12-08 06:01:50|10528.4|10513.4|10528.4|10513.4|10528.4|10513.4|10528.4|10513.4|0
1638943410000|2021-12-08 06:03:30|10518.9|10503.9|10518.9|10503.9|10518.9|10503.9|10518.9|10503.9|1
1638943420000|2021-12-08 06:03:40|10512.8|10497.8|10512.8|10497.8|10512.8|10497.8|10512.8|10497.8|4
1638943440000|2021-12-08 06:04:00|10509.3|10494.3|10509.3|10494.3|10509.3|10494.3|10509.3|10494.3|31
1638943450000|2021-12-08 06:04:10|10509.8|10494.8|10509.8|10494.8|10509.8|10494.8|10509.8|10494.8|0
1638943460000|2021-12-08 06:04:20|10509.3|10494.3|10510.3|10495.3|10510.3|10495.3|10509.3|10494.3|1
1638943500000|2021-12-08 06:05:00|10511.8|10496.8|10531.5|10494|10531.5|10496.8|10511.8|10494|1
1638943540000|2021-12-08 06:05:40|10531.9|10494.4|10531.9|10494.4|10531.9|10494.4|10531.9|10494.4|0
1638943550000|2021-12-08 06:05:50|10531.1|10493.6|10531.4|10493.9|10531.4|10493.9|10531.1|10493.6|0
1638943560000|2021-12-08 06:06:00|10530.9|10493.4|10530.9|10493.4|10530.9|10493.4|10530.9|10493.4|0
1638943570000|2021-12-08 06:06:10|10531.5|10494|10530.9|10493.4|10531.5|10494|10530.9|10493.4|1
1638943590000|2021-12-08 06:06:30|10532.2|10494.7|10532.8|10495.3|10532.8|10495.3|10532.2|10494.7|0
1638943650000|2021-12-08 06:07:30|10532.9|10495.4|10532.9|10495.4|10532.9|10495.4|10532.9|10495.4|0
1638943810000|2021-12-08 06:10:10|10533.4|10495.9|10533.9|10496.4|10533.9|10496.4|10533.4|10495.9|0
1638943820000|2021-12-08 06:10:20|10534.3|10496.8|10534.4|10496.9|10534.4|10496.9|10534.3|10496.8|0
1638943870000|2021-12-08 06:11:10|10535.4|10497.9|10534.9|10497.4|10535.4|10497.9|10534.9|10497.4|1
1638943880000|2021-12-08 06:11:20|10526.9|10501.9|10526.7|10501.7|10526.9|10501.9|10526.7|10501.7|1
1638943890000|2021-12-08 06:11:30|10534.9|10497.4|10535.2|10497.7|10535.4|10517.7|10526.7|10497.4|6
1638943900000|2021-12-08 06:11:40|10527.7|10502.7|10532.5|10507.5|10535.2|10518.2|10527.2|10495.9|8
1638943910000|2021-12-08 06:11:50|10534.2|10496.7|10530.5|10515.5|10534.8|10519|10529|10495.8|11
1638943920000|2021-12-08 06:12:00|10529|10514|10529|10514|10529|10514|10529|10514|0
1638943930000|2021-12-08 06:12:10|10532.4|10517.4|10551.3|10513.8|10551.3|10519.5|10531|10512.3|4
1638943940000|2021-12-08 06:12:20|10550.3|10512.8|10547.8|10510.3|10550.3|10512.8|10546.8|10509.3|0
1638943950000|2021-12-08 06:12:30|10546.5|10509|10544.3|10506.8|10546.5|10513.5|10535.4|10504.2|0
1638943960000|2021-12-08 06:12:40|10535.5|10510.5|10534|10509|10541.3|10510.5|10533|10503.8|3
1638943970000|2021-12-08 06:12:50|10534.4|10509.4|10534.5|10509.5|10534.5|10509.5|10534.4|10509.4|1
1638943980000|2021-12-08 06:13:00|10543.7|10506.2|10545.3|10507.8|10545.8|10508.3|10543.7|10506.2|0
1638944010000|2021-12-08 06:13:30|10545|10530|10547.5|10532.5|10547.5|10532.5|10545|10530|3
1638944020000|2021-12-08 06:13:40|10547.9|10532.9|10548|10533|10548|10533|10547.9|10532.9|0
1638944030000|2021-12-08 06:13:50|10551.5|10536.5|10553.6|10538.6|10553.6|10538.6|10551.5|10536.5|1
1638944040000|2021-12-08 06:14:00|10554|10539|10555.5|10540.5|10555.5|10540.5|10554|10539|1
1638944050000|2021-12-08 06:14:10|10575.8|10538.3|10574.3|10536.8|10584.8|10552.7|10573.8|10536.3|2
1638944060000|2021-12-08 06:14:20|10574.8|10537.3|10567.6|10542.6|10574.8|10543.5|10567.6|10536.8|0
1638944070000|2021-12-08 06:14:30|10567.5|10542.5|10567.4|10542.4|10567.5|10542.5|10567|10542|0
1638944080000|2021-12-08 06:14:40|10575.4|10537.9|10568.5|10543.5|10575.8|10544|10568.5|10537.9|0
1638944090000|2021-12-08 06:14:50|10576.3|10538.8|10577.8|10540.3|10578|10540.5|10576.3|10538.8|0
1638944110000|2021-12-08 06:15:10|10577.3|10539.8|10577.3|10539.8|10577.3|10539.8|10577.3|10539.8|0
1638944240000|2021-12-08 06:17:20|10574.5|10549.5|10574.5|10549.5|10574.5|10549.5|10574.5|10549.5|0
1638944290000|2021-12-08 06:18:10|10566.1|10551.1|10565.5|10550.5|10566.1|10551.1|10565.5|10550.5|0
1638944300000|2021-12-08 06:18:20|10574.5|10549.5|10574.5|10549.5|10574.5|10549.5|10574.5|10549.5|4
1638944310000|2021-12-08 06:18:30|10575.9|10550.9|10575.9|10550.9|10575.9|10550.9|10575.9|10550.9|0
1638944350000|2021-12-08 06:19:10|10576|10551|10576|10551|10576|10551|10576|10551|0
1638944370000|2021-12-08 06:19:30|10575.9|10550.9|10575.5|10550.5|10575.9|10550.9|10575.5|10550.5|0
1638944380000|2021-12-08 06:19:40|10575.4|10550.4|10575.4|10550.4|10575.4|10550.4|10575.4|10550.4|0
1638944400000|2021-12-08 06:20:00|10575.3|10537.8|10575.5|10550.5|10575.8|10550.5|10574.1|10537.8|3
1638944410000|2021-12-08 06:20:10|10576|10551|10576|10551|10576|10551|10576|10551|0
1638944430000|2021-12-08 06:20:30|10575.6|10550.6|10575.5|10550.5|10575.6|10550.6|10575.5|10550.5|0
1638944470000|2021-12-08 06:21:10|10575.4|10550.4|10575.4|10550.4|10575.4|10550.4|10575.4|10550.4|0
1638944500000|2021-12-08 06:21:40|10574.6|10559.6|10574.6|10559.6|10574.6|10559.6|10574.6|10559.6|0
1638944520000|2021-12-08 06:22:00|10575.4|10560.4|10575.4|10560.4|10575.4|10560.4|10575.4|10560.4|0
1638944650000|2021-12-08 06:24:10|10573.6|10558.6|10574.2|10536.7|10574.2|10558.6|10573.6|10536.6|1
1638944670000|2021-12-08 06:24:30|10573.7|10536.2|10574.2|10536.7|10574.2|10536.7|10573.7|10536.2|0
1638944680000|2021-12-08 06:24:40|10572.9|10535.4|10573.2|10535.7|10573.2|10535.7|10572.9|10535.4|0
1638944690000|2021-12-08 06:24:50|10572.6|10535.1|10572.6|10535.1|10572.6|10535.1|10572.6|10535.1|0
1638944700000|2021-12-08 06:25:00|10573|10535.5|10573.1|10535.6|10573.1|10535.6|10573|10535.5|0
1638944850000|2021-12-08 06:27:30|10573.2|10535.7|10573.2|10535.7|10573.2|10535.7|10573.2|10535.7|0
1638945010000|2021-12-08 06:30:10|10571.8|10534.3|10552.5|10537.5|10571.8|10537.5|10552.5|10534.3|1
1638945020000|2021-12-08 06:30:20|10551.8|10536.8|10552.6|10527.6|10552.6|10536.8|10551.8|10527.6|1
1638945030000|2021-12-08 06:30:30|10552.5|10527.5|10552|10527|10552.5|10527.5|10552|10527|0
1638945040000|2021-12-08 06:30:40|10544|10529|10541|10526|10544|10529|10541|10526|1
1638945050000|2021-12-08 06:30:50|10541.4|10526.4|10541.5|10526.5|10541.5|10526.5|10541.4|10526.4|0
1638945070000|2021-12-08 06:31:10|10550.7|10525.7|10568.7|10531.2|10568.7|10531.2|10550.7|10525.7|0
1638945080000|2021-12-08 06:31:20|10567.7|10530.2|10565.2|10527.7|10567.7|10533.2|10557.5|10527.7|12
1638945090000|2021-12-08 06:31:30|10565.1|10527.6|10565.2|10527.7|10565.2|10532|10556|10527.6|4
1638945100000|2021-12-08 06:31:40|10565.6|10528.1|10566.2|10528.7|10566.9|10529.4|10565.6|10528.1|2
1638945110000|2021-12-08 06:31:50|10567.7|10530.2|10568.7|10531.2|10569.2|10531.7|10567.2|10529.7|1
1638945120000|2021-12-08 06:32:00|10569.2|10531.7|10569.7|10532.2|10571.2|10533.7|10569.2|10531.7|3
1638945130000|2021-12-08 06:32:10|10569.2|10531.7|10570.9|10533.4|10571.3|10540.6|10555.6|10531.7|2
1638945140000|2021-12-08 06:32:20|10570.4|10532.9|10568.6|10531.1|10570.4|10538.7|10563.6|10531.1|2
1638945150000|2021-12-08 06:32:30|10568.2|10530.7|10559|10544|10568.2|10544|10558|10530.7|1
1638945160000|2021-12-08 06:32:40|10559.5|10534.5|10562.5|10537.5|10562.5|10545.5|10554.5|10534.5|1
1638945170000|2021-12-08 06:32:50|10562|10537|10562.4|10537.4|10562.5|10537.5|10562|10537|0
1638945180000|2021-12-08 06:33:00|10562.5|10537.5|10562.5|10537.5|10562.5|10537.5|10562.5|10537.5|0
1638945200000|2021-12-08 06:33:20|10562.9|10537.9|10563.6|10538.6|10563.6|10538.6|10562.9|10537.9|0
1638945260000|2021-12-08 06:34:20|10563.1|10538.1|10563.1|10538.1|10563.1|10538.1|10563.1|10538.1|5
1638945270000|2021-12-08 06:34:30|10563.6|10538.6|10546.5|10531.5|10563.6|10538.6|10546.5|10531.5|7
1638945280000|2021-12-08 06:34:40|10568.2|10530.7|10542.5|10527.5|10568.2|10531.5|10542.5|10527.5|4
1638945290000|2021-12-08 06:34:50|10542|10527|10544|10519|10544|10527|10542|10518.5|1
1638945310000|2021-12-08 06:35:10|10544.1|10519.1|10544.5|10519.5|10544.5|10519.5|10544.1|10519.1|1
1638945320000|2021-12-08 06:35:20|10544.1|10519.1|10538.5|10523.5|10544.1|10523.5|10538|10519|2
1638945330000|2021-12-08 06:35:30|10539|10524|10548|10523|10548|10524|10539|10521.9|0
1638945340000|2021-12-08 06:35:40|10558.7|10521.2|10558.2|10520.7|10558.7|10521.2|10558.2|10520.7|1
1638945360000|2021-12-08 06:36:00|10548.6|10523.6|10558.2|10520.7|10558.2|10527|10548.6|10520.7|0
1638945390000|2021-12-08 06:36:30|10558.7|10521.2|10542|10527|10558.7|10527|10542|10521.2|0
1638945400000|2021-12-08 06:36:40|10541|10526|10541|10526|10541|10526|10541|10526|0
1638945420000|2021-12-08 06:37:00|10538.9|10523.9|10559.2|10521.7|10559.2|10523.9|10538.5|10521.7|0
1638945440000|2021-12-08 06:37:20|10557|10532|10557.5|10532.5|10557.5|10532.5|10557|10532|1
1638945450000|2021-12-08 06:37:30|10557.4|10532.4|10557|10532|10557.4|10532.4|10557|10532|11
1638945460000|2021-12-08 06:37:40|10539.5|10524.5|10537|10522|10539.5|10524.5|10537|10522|5
1638945480000|2021-12-08 06:38:00|10535|10520|10535|10520|10535|10520|10535|10520|0
1638945530000|2021-12-08 06:38:50|10532|10517|10531.5|10516.5|10532|10517|10531.5|10516.5|0
1638945540000|2021-12-08 06:39:00|10529.8|10514.8|10534|10519|10534|10519|10529.5|10514.5|0
1638945590000|2021-12-08 06:39:50|10529.8|10514.8|10551.7|10514.2|10551.7|10514.8|10529|10514|16
1638945600000|2021-12-08 06:40:00|10551.2|10513.7|10551.2|10513.7|10551.2|10513.7|10551|10513.5|6
1638945610000|2021-12-08 06:40:10|10529|10514|10529|10514|10529|10514|10529|10514|9
1638945620000|2021-12-08 06:40:20|10525.6|10510.6|10525.6|10510.6|10525.6|10510.6|10525.6|10510.6|1
1638945630000|2021-12-08 06:40:30|10526.1|10511.1|10526.5|10511.5|10526.5|10511.5|10526.1|10511.1|1
1638945640000|2021-12-08 06:40:40|10548.2|10510.7|10548.2|10510.7|10548.2|10510.7|10548.2|10510.7|1
1638945660000|2021-12-08 06:41:00|10549.1|10511.6|10549.2|10511.7|10549.2|10511.7|10549.1|10511.6|0
1638945670000|2021-12-08 06:41:10|10548.7|10511.2|10526.5|10511.5|10549.2|10513|10526.5|10511.2|0
1638945680000|2021-12-08 06:41:20|10547.7|10510.2|10548.2|10510.7|10548.2|10510.7|10547.7|10510.2|10
1638945690000|2021-12-08 06:41:30|10527|10512|10527|10512|10527|10512|10527|10512|0
1638945700000|2021-12-08 06:41:40|10524.5|10509.5|10521.1|10506.1|10524.5|10509.5|10521.1|10506.1|0
1638945710000|2021-12-08 06:41:50|10524.6|10509.6|10520.1|10505.1|10524.6|10509.6|10520.1|10505.1|1
1638945720000|2021-12-08 06:42:00|10524.6|10509.6|10546.6|10509.1|10546.6|10509.6|10524.6|10509.1|11
1638945730000|2021-12-08 06:42:10|10546.8|10509.3|10546.8|10509.3|10546.8|10509.3|10546.8|10509.3|0
1638945850000|2021-12-08 06:44:10|||||||||1
1638945940000|2021-12-08 06:45:40|10545.6|10520.6|10546.1|10521.1|10546.1|10521.1|10545.6|10520.6|2
1638945950000|2021-12-08 06:45:50|10547.1|10522.1|10547.1|10522.1|10547.1|10522.1|10547.1|10522.1|0
1638945970000|2021-12-08 06:46:10|10547.5|10522.5|10548.1|10523.1|10548.1|10528.6|10543.3|10522.1|0
1638945990000|2021-12-08 06:46:30|10558.8|10521.3|10558.8|10521.3|10558.8|10521.3|10558.8|10521.3|1
1638946000000|2021-12-08 06:46:40|10558.3|10520.8|10558.3|10520.8|10558.3|10520.8|10558.3|10520.8|0
1638946050000|2021-12-08 06:47:30|10553.6|10528.6|10553.6|10528.6|10553.6|10528.6|10553.6|10528.6|0
1638946060000|2021-12-08 06:47:40|10554|10529|10554.1|10529.1|10554.1|10529.1|10554|10529|0
1638946100000|2021-12-08 06:48:20|10553.5|10528.5|10552.6|10527.6|10553.5|10528.5|10552.6|10527.6|5
1638946110000|2021-12-08 06:48:30|10552.1|10527.1|10552.1|10527.1|10552.1|10527.1|10552.1|10527.1|0
1638946120000|2021-12-08 06:48:40|10552.6|10527.6|10552.6|10527.6|10552.6|10527.6|10552.6|10527.6|0
1638946140000|2021-12-08 06:49:00|10552.5|10527.5|10552.5|10527.5|10552.5|10527.5|10552.5|10527.5|0
1638946150000|2021-12-08 06:49:10|10552.9|10515.4|10553.7|10516.2|10553.7|10516.2|10552.9|10515.4|4
1638946160000|2021-12-08 06:49:20|10553.4|10515.9|10553.3|10515.8|10553.4|10515.9|10553.3|10515.8|0
1638946300000|2021-12-08 06:51:40|10553.2|10515.7|10553.2|10515.7|10553.2|10515.7|10553.2|10515.7|0
1638946390000|2021-12-08 06:53:10|10553.7|10516.2|10554.2|10516.7|10554.2|10516.7|10553.7|10516.2|0
1638946400000|2021-12-08 06:53:20|10553.4|10515.9|10553.2|10515.7|10553.4|10515.9|10553.2|10515.7|0
1638946530000|2021-12-08 06:55:30|10553.3|10515.8|10553.3|10515.8|10553.3|10515.8|10553.3|10515.8|0
1638946560000|2021-12-08 06:56:00|10553.8|10516.3|10554.3|10516.8|10554.3|10516.8|10553.8|10516.3|1
1638946570000|2021-12-08 06:56:10|10553.7|10516.2|10553.7|10516.2|10553.7|10516.2|10553.7|10516.2|0
1638946580000|2021-12-08 06:56:20|10554.2|10516.7|10554.2|10516.7|10554.2|10516.7|10554.2|10516.7|0
1638946680000|2021-12-08 06:58:00|10564|10526.5|10564|10526.5|10564|10526.5|10564|10526.5|2
1638946690000|2021-12-08 06:58:10|10563.7|10526.2|10563.7|10526.2|10563.7|10526.2|10563.7|10526.2|0
1638946700000|2021-12-08 06:58:20|10565.4|10527.9|10565.9|10528.4|10565.9|10528.4|10565.4|10527.9|5
1638946710000|2021-12-08 06:58:30|10566.4|10528.9|10566.4|10528.9|10566.4|10528.9|10566.4|10528.9|1
1638946720000|2021-12-08 06:58:40|10566|10528.5|10565.9|10528.4|10566|10528.5|10565.9|10528.4|0
1638946730000|2021-12-08 06:58:50|10566.9|10529.4|10567.9|10530.4|10567.9|10530.4|10566.9|10529.4|0
1638946760000|2021-12-08 06:59:20|10568.9|10531.4|10569.4|10531.9|10569.4|10531.9|10568.9|10531.4|0
1638946770000|2021-12-08 06:59:30|10569.9|10532.4|10569.9|10532.4|10569.9|10532.4|10569.9|10532.4|0
1638946780000|2021-12-08 06:59:40|10569.7|10532.2|10568.9|10531.4|10569.7|10532.2|10568.9|10531.4|2
1638946790000|2021-12-08 06:59:50|10568.8|10531.3|10568.8|10531.3|10568.8|10531.3|10568.8|10531.3|25
1638946800000|2021-12-08 07:00:00|10568.9|10531.4|10569.8|10532.3|10569.8|10532.3|10568.9|10531.4|0
1638946810000|2021-12-08 07:00:10|10570.3|10532.8|10569.9|10532.4|10570.4|10532.9|10569.9|10532.4|0
1638946820000|2021-12-08 07:00:20|10569.5|10532|10569.8|10532.3|10569.8|10532.3|10569.4|10531.9|0
1638947130000|2021-12-08 07:05:30|10568.4|10530.9|10568.4|10530.9|10568.4|10530.9|10568.4|10530.9|1
1638947140000|2021-12-08 07:05:40|10568.3|10530.8|10568.3|10530.8|10568.3|10530.8|10568.3|10530.8|0
1638947160000|2021-12-08 07:06:00|10565.4|10540.4|10567.5|10542.5|10567.5|10542.5|10565.4|10540.4|0
1638947170000|2021-12-08 07:06:10|10568.1|10543.1|10568.1|10543.1|10568.1|10543.1|10567.5|10542.5|0
1638947200000|2021-12-08 07:06:40|10568|10543|10567.5|10542.5|10568|10543|10567.5|10542.5|1
1638947210000|2021-12-08 07:06:50|10568|10543|10568|10543|10568|10543|10568|10543|0
1638947250000|2021-12-08 07:07:30|10568.1|10543.1|10568.1|10543.1|10568.1|10543.1|10568.1|10543.1|0
1638947290000|2021-12-08 07:08:10|10567.7|10542.7|10567.6|10542.6|10567.7|10542.7|10567.6|10542.6|0
1638947320000|2021-12-08 07:08:40|10575.1|10537.6|10568.6|10543.6|10575.1|10543.6|10568.6|10537.6|0
1638947400000|2021-12-08 07:10:00|10569|10544|10569.1|10544.1|10569.1|10544.1|10569|10544|1
1638947450000|2021-12-08 07:10:50|||||||||1
1638947460000|2021-12-08 07:11:00|10569.5|10544.5|10572.1|10547.1|10577.4|10547.1|10569.4|10537.3|3
1638947470000|2021-12-08 07:11:10|10572|10547|10571.6|10546.6|10572|10547|10571.6|10546.6|1
1638947480000|2021-12-08 07:11:20|10580|10542.5|10579.9|10542.4|10580.4|10542.9|10579.9|10542.4|0
1638947670000|2021-12-08 07:14:30|10571.9|10546.9|10571.9|10546.9|10571.9|10546.9|10571.9|10546.9|0
1638947680000|2021-12-08 07:14:40|10571.6|10546.6|10571.6|10546.6|10571.6|10546.6|10571.6|10546.6|0
1638947690000|2021-12-08 07:14:50|10571.2|10546.2|10571.1|10546.1|10571.2|10546.2|10571.1|10546.1|0
1638947920000|2021-12-08 07:18:40|10578.5|10563.5|10578.6|10563.6|10578.6|10563.6|10578.5|10563.5|2
1638947940000|2021-12-08 07:19:00|||||||||2
1638947990000|2021-12-08 07:19:50|10584.1|10569.1|10584.2|10569.2|10584.2|10569.2|10584.1|10569.1|28
1638948000000|2021-12-08 07:20:00|10581.1|10566.1|10578.8|10563.8|10581.1|10566.1|10578.8|10563.8|8
1638948010000|2021-12-08 07:20:10|10578.5|10563.5|10580|10555|10581.4|10563.5|10578.5|10555|0
1638948020000|2021-12-08 07:20:20|10580.5|10555.5|10581.1|10556.1|10581.1|10556.1|10580.2|10555.2|0
1638948030000|2021-12-08 07:20:30|10581.2|10556.2|10580.6|10555.6|10581.2|10556.2|10580.6|10555.6|0
1638948040000|2021-12-08 07:20:40|10580.1|10555.1|10579.6|10554.6|10580.1|10555.1|10579.1|10554.1|0
1638948070000|2021-12-08 07:21:10|10579.7|10554.7|10579.7|10554.7|10579.7|10554.7|10579.7|10554.7|0
1638948090000|2021-12-08 07:21:30|10579.4|10554.4|10578.9|10553.9|10579.4|10554.4|10578.9|10553.9|0
1638948100000|2021-12-08 07:21:40|10579.1|10554.1|10579.1|10554.1|10579.1|10554.1|10579.1|10554.1|0
1638948110000|2021-12-08 07:21:50|10579.4|10554.4|10579.5|10554.5|10579.5|10554.5|10579.4|10554.4|0
1638948150000|2021-12-08 07:22:30|10583.7|10546.2|10579.7|10542.2|10583.7|10546.2|10578.9|10541.4|0
1638948160000|2021-12-08 07:22:40|10579.8|10542.3|10580.3|10542.8|10580.3|10542.8|10579.8|10542.3|0
1638948170000|2021-12-08 07:22:50|10580.7|10543.2|10580.8|10543.3|10580.8|10543.3|10580.7|10543.2|0
1638948200000|2021-12-08 07:23:20|10581.6|10544.1|10581.8|10544.3|10581.8|10544.3|10581.6|10544.1|0
1638948850000|2021-12-08 07:34:10|10581.3|10543.8|10581.8|10544.3|10581.8|10544.3|10581.3|10543.8|0
1638949080000|2021-12-08 07:38:00|10581.7|10544.2|10581.7|10544.2|10581.7|10544.2|10581.7|10544.2|0
1638949300000|2021-12-08 07:41:40|10581.9|10544.4|10581.9|10544.4|10581.9|10544.4|10581.9|10544.4|0
1638949330000|2021-12-08 07:42:10|10581.7|10544.2|10581.7|10544.2|10581.7|10544.2|10581.7|10544.2|0
1638949390000|2021-12-08 07:43:10|10581.8|10544.3|10581.8|10544.3|10581.8|10544.3|10581.8|10544.3|0
1638949420000|2021-12-08 07:43:40|10581.7|10544.2|10581.7|10544.2|10581.7|10544.2|10581.7|10544.2|0
1638949460000|2021-12-08 07:44:20|10576.4|10561.4|10576.4|10561.4|10576.4|10561.4|10576.4|10561.4|0
1638949470000|2021-12-08 07:44:30|10577.6|10562.6|10584.2|10546.7|10584.2|10563.1|10577.6|10546.7|0
1638949480000|2021-12-08 07:44:40|10581.7|10544.2|10581.8|10544.3|10581.8|10544.3|10581.4|10543.9|0
1638949490000|2021-12-08 07:44:50|10581.7|10544.2|10582.1|10544.6|10583|10545.5|10581.7|10544.2|1
1638949500000|2021-12-08 07:45:00|10581.7|10544.2|10581.7|10544.2|10581.7|10544.2|10581.7|10544.2|0
1638949510000|2021-12-08 07:45:10|10572.5|10547.5|10572|10547|10572.5|10547.5|10572|10547|0
1638949520000|2021-12-08 07:45:20|10571.1|10546.1|10572.1|10547.1|10572.1|10547.1|10571|10546|0
1638949530000|2021-12-08 07:45:30|10572|10547|10572|10547|10572|10547|10571.6|10546.6|0
1638949540000|2021-12-08 07:45:40|10571.6|10546.6|10581.3|10543.8|10581.3|10546.6|10571.1|10542.8|0
1638949570000|2021-12-08 07:46:10|10572.5|10547.5|10572|10547|10572.5|10547.5|10572|10547|0
1638949600000|2021-12-08 07:46:40|10579.5|10542|10579.5|10542|10579.5|10542|10579.5|10542|0
1638949610000|2021-12-08 07:46:50|10580.5|10543|10580.1|10542.6|10580.5|10543|10580.1|10542.6|0
1638949620000|2021-12-08 07:47:00|10579.6|10542.1|10575.3|10550.3|10580.2|10550.3|10574.8|10542.1|0
1638949630000|2021-12-08 07:47:10|10573|10548|10572.5|10547.5|10573|10548|10572.5|10547.5|0
1638949650000|2021-12-08 07:47:30|10571.5|10546.5|10571.9|10546.9|10571.9|10546.9|10571.5|10546.5|0
1638949660000|2021-12-08 07:47:40|10579.5|10542|10571.6|10546.6|10579.5|10546.6|10571.6|10542|0
1638949690000|2021-12-08 07:48:10|10571.1|10546.1|10570.5|10545.5|10571.1|10546.1|10570.5|10545.5|0
1638949700000|2021-12-08 07:48:20|10570.9|10545.9|10571|10546|10571|10546|10570.9|10545.9|0
1638949710000|2021-12-08 07:48:30|10568.5|10543.5|10570|10545|10570|10545|10568.5|10543.5|0
1638949730000|2021-12-08 07:48:50|10570.4|10545.4|10570.5|10545.5|10570.9|10545.9|10570.4|10545.4|0
1638949800000|2021-12-08 07:50:00|10570.3|10545.3|10570.5|10545.5|10570.5|10545.5|10569.9|10544.9|1
1638949810000|2021-12-08 07:50:10|10569.9|10544.9|10570|10545|10570|10545|10569.9|10544.9|1
1638949820000|2021-12-08 07:50:20|10570.5|10545.5|10570.5|10545.5|10570.5|10545.5|10570.5|10545.5|0
1638949830000|2021-12-08 07:50:30|10570.9|10545.9|10559.6|10544.6|10570.9|10547.1|10559.6|10544.6|2
1638949840000|2021-12-08 07:50:40|||||||||1
1638949860000|2021-12-08 07:51:00|10557.6|10542.6|10557.6|10542.6|10557.6|10542.6|10557.6|10542.6|0
1638949870000|2021-12-08 07:51:10|10556.6|10541.6|10555.1|10540.1|10556.6|10541.6|10555.1|10540.1|2
1638950020000|2021-12-08 07:53:40|10553.6|10538.6|10549.6|10534.6|10553.6|10538.6|10549.6|10534.6|1
1638950060000|2021-12-08 07:54:20|10548.6|10533.6|10548.6|10533.6|10548.6|10533.6|10548.6|10533.6|1
1638950070000|2021-12-08 07:54:30|10548.1|10533.1|10548.1|10533.1|10548.1|10533.1|10548.1|10533.1|0
1638950080000|2021-12-08 07:54:40|10547.8|10532.8|10551.1|10526.1|10551.1|10532.8|10547.8|10526.1|2
1638950090000|2021-12-08 07:54:50|10551.6|10526.6|10551.6|10526.6|10551.6|10526.6|10551.6|10526.6|0
1638950170000|2021-12-08 07:56:10|10550.7|10525.7|10546.4|10531.4|10551|10531.4|10546.4|10525.6|0
1638950190000|2021-12-08 07:56:30|10546.5|10531.5|10546.5|10531.5|10546.5|10531.5|10546.5|10531.5|0
1638950270000|2021-12-08 07:57:50|10550.2|10525.2|10544.7|10529.7|10550.2|10529.8|10544.7|10525.2|2
1638950280000|2021-12-08 07:58:00|10544.6|10529.6|10548.8|10523.8|10548.8|10530.1|10539.1|10523.8|4
1638950290000|2021-12-08 07:58:10|10548.7|10523.7|10544.6|10529.6|10548.7|10529.6|10544.6|10523.7|0
1638950300000|2021-12-08 07:58:20|10545|10530|10539.6|10524.6|10545|10530|10539.6|10524.6|0
1638950310000|2021-12-08 07:58:30|10538.1|10523.1|10544.1|10529.1|10544.6|10529.6|10538.1|10523.1|1
1638950320000|2021-12-08 07:58:40|10544|10529|10543.5|10528.5|10544|10529|10543.5|10528.5|0
1638950330000|2021-12-08 07:58:50|10548.1|10523.1|10543.6|10528.6|10548.1|10528.6|10543.6|10523.1|0
1638950340000|2021-12-08 07:59:00|10548.1|10523.1|10547.1|10522.1|10548.1|10523.1|10536.6|10521.6|1
1638950400000|2021-12-08 08:00:00|10550.8|10513.3|10550.8|10513.3|10550.8|10513.3|10550.8|10513.3|1
1638950410000|2021-12-08 08:00:10|10550.3|10512.8|10550.3|10512.8|10550.3|10512.8|10550.3|10512.8|0
1638950460000|2021-12-08 08:01:00|10550.7|10513.2|10551.2|10513.7|10551.2|10513.7|10550.4|10512.9|1
1638950470000|2021-12-08 08:01:10|10551.3|10513.8|10546.1|10521.1|10551.3|10521.1|10545.9|10513.8|0
1638950720000|2021-12-08 08:05:20|10551.6|10536.6|10552.1|10537.1|10552.1|10537.1|10551.6|10536.6|14
1638950730000|2021-12-08 08:05:30|10553.6|10538.6|10553.6|10538.6|10553.6|10538.6|10553.6|10538.6|1
1638950750000|2021-12-08 08:05:50|10554.3|10539.3|10559.1|10544.1|10559.1|10544.1|10554.3|10539.3|1
1638950770000|2021-12-08 08:06:10|10559|10544|10559|10544|10559|10544|10559|10544|0
1638950790000|2021-12-08 08:06:30|10559.5|10544.5|10557|10542|10559.5|10544.5|10557|10542|0
1638950800000|2021-12-08 08:06:40|10555.7|10540.7|10555.5|10540.5|10555.7|10540.7|10555.5|10540.5|0
1638950820000|2021-12-08 08:07:00|10554.5|10539.5|10554.5|10539.5|10554.5|10539.5|10554.5|10539.5|0
1638950830000|2021-12-08 08:07:10|10554|10539|10558|10543|10558|10543|10554|10539|2
1638950940000|2021-12-08 08:09:00|10555.9|10540.9|10553|10538|10555.9|10540.9|10553|10538|3
1638950950000|2021-12-08 08:09:10|||||||||2
1638950970000|2021-12-08 08:09:30|10553.4|10538.4|10555|10540|10555|10540|10553.4|10538.4|1
1638950980000|2021-12-08 08:09:40|10556.3|10541.3|10556.3|10541.3|10556.3|10541.3|10556.3|10541.3|0
1638951000000|2021-12-08 08:10:00|10556.5|10541.5|10556.5|10541.5|10556.5|10541.5|10556.5|10541.5|0
1638951020000|2021-12-08 08:10:20|10554.5|10539.5|10554.5|10539.5|10554.5|10539.5|10554.5|10539.5|0
1638951030000|2021-12-08 08:10:30|10554.1|10539.1|10554|10539|10554.1|10539.1|10554|10539|0
1638951040000|2021-12-08 08:10:40|10553|10538|10552|10537|10553|10538|10552|10537|6
1638951070000|2021-12-08 08:11:10|10547|10532|10548.9|10533.9|10548.9|10533.9|10547|10532|1
1638951090000|2021-12-08 08:11:30|10549|10534|10549.5|10534.5|10549.5|10534.5|10549|10534|0
1638951110000|2021-12-08 08:11:50|10556.3|10541.3|10556.3|10541.3|10556.3|10541.3|10556.3|10541.3|1
1638951120000|2021-12-08 08:12:00|10557.2|10542.2|10565.5|10540.5|10565.5|10542.2|10557.2|10540.5|0
1638951130000|2021-12-08 08:12:10|10566.4|10541.4|10566.9|10541.9|10566.9|10541.9|10566|10541|0
1638951140000|2021-12-08 08:12:20|10567|10542|10566.5|10551.5|10567|10551.5|10562.9|10542|1
1638951300000|2021-12-08 08:15:00|10569|10544|10569|10544|10569|10544|10569|10544|2
1638951440000|2021-12-08 08:17:20|10568.5|10543.5|10569.5|10544.5|10569.5|10544.5|10568.5|10543.5|0
1638951670000|2021-12-08 08:21:10|10567.5|10552.5|10567.5|10552.5|10567.5|10552.5|10567.5|10552.5|0
1638951680000|2021-12-08 08:21:20|10568.5|10553.5|10570.5|10555.5|10570.5|10555.5|10568.5|10553.5|0
1638951710000|2021-12-08 08:21:50|10569.7|10554.7|10569.6|10544.6|10569.7|10554.7|10569.6|10544.6|4
1638951750000|2021-12-08 08:22:30|10570|10545|10569.5|10544.5|10570|10545|10569.5|10544.5|0
1638951970000|2021-12-08 08:26:10|10563.3|10548.3|10563|10548|10563.3|10548.3|10563|10548|0
1638951980000|2021-12-08 08:26:20|10562.6|10547.6|10562.5|10547.5|10562.6|10547.6|10562.5|10547.5|0
1638951990000|2021-12-08 08:26:30|10562.6|10547.6|10562.6|10547.6|10562.6|10547.6|10562.6|10547.6|0
1638952020000|2021-12-08 08:27:00|10562.5|10547.5|10562.5|10547.5|10562.5|10547.5|10562.5|10547.5|0
1638952030000|2021-12-08 08:27:10|10569.6|10544.6|10569.6|10544.6|10569.6|10544.6|10569.6|10544.6|0
1638952060000|2021-12-08 08:27:40|10569|10544|10569.5|10544.5|10569.5|10544.5|10569|10544|0
1638952500000|2021-12-08 08:35:00|10568|10543|10568|10543|10568|10543|10568|10543|1
1638952510000|2021-12-08 08:35:10|10568.1|10543.1|10568.1|10543.1|10568.1|10543.1|10568.1|10543.1|0
1638952530000|2021-12-08 08:35:30|10568.5|10543.5|10568.5|10543.5|10568.5|10543.5|10568.5|10543.5|0
1638952800000|2021-12-08 08:40:00|10568.9|10543.9|10569|10544|10569|10544|10568.9|10543.9|0
1638952860000|2021-12-08 08:41:00|10568.5|10543.5|10568.9|10543.9|10568.9|10543.9|10568.5|10543.5|0
1638952870000|2021-12-08 08:41:10|10569|10544|10569|10544|10569|10544|10569|10544|0
1638952900000|2021-12-08 08:41:40|10569.4|10544.4|10569.5|10544.5|10569.5|10544.5|10569.4|10544.4|0
1638952920000|2021-12-08 08:42:00|10569.9|10544.9|10570|10545|10570|10545|10569.9|10544.9|0
1638952970000|2021-12-08 08:42:50|10569.6|10544.6|10567.5|10542.5|10569.6|10544.6|10567.5|10542.5|1
1638952980000|2021-12-08 08:43:00|10568|10543|10568|10543|10568|10543|10568|10543|0
1638952990000|2021-12-08 08:43:10|10568.5|10543.5|10568.5|10543.5|10568.5|10543.5|10568.5|10543.5|0
1638953150000|2021-12-08 08:45:50|10569|10544|10568.5|10543.5|10569|10544|10568.5|10543.5|1
1638953160000|2021-12-08 08:46:00|10567.9|10542.9|10567.9|10542.9|10567.9|10542.9|10567.9|10542.9|0
1638953630000|2021-12-08 08:53:50|10567.5|10542.5|10567.5|10542.5|10567.5|10542.5|10567.5|10542.5|0
1638953640000|2021-12-08 08:54:00|10567|10542|10566.6|10541.6|10567|10542|10566.6|10541.6|0
1638953650000|2021-12-08 08:54:10|10565.9|10540.9|10565.9|10540.9|10565.9|10540.9|10565.9|10540.9|0
1638953720000|2021-12-08 08:55:20|10567.2|10542.2|10567.9|10542.9|10568|10543|10567.2|10542.2|0
1638953730000|2021-12-08 08:55:30|10568.3|10543.3|10568.4|10543.4|10568.4|10543.4|10568.3|10543.3|0
1638953850000|2021-12-08 08:57:30|10563|10548|10563|10548|10563|10548|10563|10548|1
1638953870000|2021-12-08 08:57:50|10567.5|10542.5|10567.5|10542.5|10567.5|10542.5|10567.5|10542.5|0
1638953950000|2021-12-08 08:59:10|10567.4|10542.4|10567.4|10542.4|10567.4|10542.4|10567.4|10542.4|0
1638953970000|2021-12-08 08:59:30|10567|10542|10567|10542|10567|10542|10567|10542|0
1638954080000|2021-12-08 09:01:20|10560.4|10545.4|10560.4|10545.4|10560.4|10545.4|10560.4|10545.4|0
1638954090000|2021-12-08 09:01:30|10566.3|10541.3|10566.3|10541.3|10566.3|10541.3|10566.3|10541.3|0
1638954100000|2021-12-08 09:01:40|10558.5|10543.5|10558.5|10543.5|10558.5|10543.5|10558.5|10543.5|0
1638954190000|2021-12-08 09:03:10|10559.4|10534.4|10559.4|10534.4|10559.4|10534.4|10559.4|10534.4|2
1638954300000|2021-12-08 09:05:00|10559|10534|10560|10535|10560|10535|10559|10534|0
1638954330000|2021-12-08 09:05:30|10559.6|10534.6|10559.2|10534.2|10559.6|10534.6|10559.2|10534.2|1
1638954340000|2021-12-08 09:05:40|10559.3|10534.3|10563|10525.5|10563|10534.3|10559.3|10525.5|3
1638954370000|2021-12-08 09:06:10|10558|10533|10558|10533|10558|10533|10558|10533|0
1638954380000|2021-12-08 09:06:20|10558.5|10533.5|10548|10533|10558.5|10533.5|10548|10533|0
1638954390000|2021-12-08 09:06:30|10559|10534|10567.7|10530.2|10568.2|10534|10559|10530.2|1
1638954400000|2021-12-08 09:06:40|10568.7|10531.2|10568.7|10531.2|10568.7|10531.2|10568.7|10531.2|0
1638954410000|2021-12-08 09:06:50|10568.2|10530.7|10567.8|10530.3|10568.2|10530.7|10567.8|10530.3|0
1638954420000|2021-12-08 09:07:00|10567.7|10530.2|10562|10537|10567.7|10537.5|10562|10530.2|0
1638954450000|2021-12-08 09:07:30|10561.5|10536.5|10561.5|10536.5|10561.5|10536.5|10561.5|10536.5|0
1638954490000|2021-12-08 09:08:10|10562.5|10537.5|10562|10537|10562.5|10537.5|10562|10537|0
1638954510000|2021-12-08 09:08:30|10563.2|10538.2|10563.1|10538.1|10563.2|10538.2|10563.1|10538.1|0
1638954520000|2021-12-08 09:08:40|10563|10538|10563|10538|10563|10538|10563|10538|0
1638954660000|2021-12-08 09:11:00|10570.9|10533.4|10564.5|10539.5|10570.9|10539.5|10564.5|10533.4|0
1638954670000|2021-12-08 09:11:10|10565.3|10540.3|10565.5|10540.5|10565.5|10540.5|10565.3|10540.3|0
1638954690000|2021-12-08 09:11:30|10566.3|10541.3|10566.5|10541.5|10566.5|10541.5|10566.3|10541.3|0
1638954730000|2021-12-08 09:12:10|10566.1|10541.1|10560.1|10545.1|10566.1|10545.1|10560.1|10541.1|0
1638954750000|2021-12-08 09:12:30|10560|10545|10559.4|10544.4|10560|10545|10559.4|10544.4|0
1638954760000|2021-12-08 09:12:40|10558.5|10543.5|10558|10543|10558.5|10543.5|10558|10543|0
1638954770000|2021-12-08 09:12:50|10553.5|10538.5|10557.9|10532.9|10559|10542.9|10553.5|10532.9|1
1638954780000|2021-12-08 09:13:00|10558.3|10533.3|10558.4|10533.4|10558.4|10533.4|10558.3|10533.3|0
1638954800000|2021-12-08 09:13:20|10556.3|10541.3|10556.3|10541.3|10556.3|10541.3|10556.3|10541.3|0
1638954810000|2021-12-08 09:13:30|10557|10542|10559|10534|10559|10542|10556.4|10534|4
1638954870000|2021-12-08 09:14:30|10558.4|10533.4|10558|10533|10558.4|10533.4|10558|10533|0
1638954880000|2021-12-08 09:14:40|10554.6|10529.6|10554|10529|10554.6|10529.6|10554|10529|0
1638954900000|2021-12-08 09:15:00|10553.5|10528.5|10553|10528|10553.5|10528.5|10553|10528|0
1638954910000|2021-12-08 09:15:10|10551.4|10526.4|10551.4|10526.4|10551.4|10526.4|10551.4|10526.4|0
1638954920000|2021-12-08 09:15:20|10551|10526|10551|10526|10551|10526|10551|10526|0
1638955010000|2021-12-08 09:16:50|10543|10528|10542.4|10527.4|10543|10528|10542.4|10527.4|5
1638955020000|2021-12-08 09:17:00||10517.4||10517.4||10517.4||10517.4|1
1638955030000|2021-12-08 09:17:10|10543.8|10518.8|10537.9|10522.9|10543.8|10523.5|10537.9|10518.8|0
1638955040000|2021-12-08 09:17:20|10538.4|10523.4|10538.4|10523.4|10538.4|10523.4|10538.4|10523.4|0
1638955060000|2021-12-08 09:17:40|10538|10523|10537.9|10522.9|10538|10523|10537.9|10522.9|0
1638955080000|2021-12-08 09:18:00|10537.5|10522.5|10536.9|10521.9|10537.5|10522.5|10536.9|10521.9|0
1638955130000|2021-12-08 09:18:50|10536|10521|10535|10520|10536|10521|10535|10520|0
1638955140000|2021-12-08 09:19:00|10534.5|10519.5|10532.5|10517.5|10534.5|10519.5|10532.5|10517.5|3
1638955150000|2021-12-08 09:19:10|10531.6|10516.6|10531.5|10516.5|10531.6|10516.6|10531.5|10516.5|0
1638955160000|2021-12-08 09:19:20|10530.2|10515.2|10530|10515|10530.2|10515.2|10530|10515|0
1638955170000|2021-12-08 09:19:30|||||||||2
1638955200000|2021-12-08 09:20:00|10529.5|10514.5|10529.5|10514.5|10529.5|10514.5|10529.5|10514.5|2
1638955210000|2021-12-08 09:20:10|||||||||1
1638955220000|2021-12-08 09:20:20|||||||||1
1638955230000|2021-12-08 09:20:30|10527.4|10512.4|10527|10512|10527.4|10512.4|10527|10512|1
1638955250000|2021-12-08 09:20:50|10526.9|10511.9|10526.9|10511.9|10526.9|10511.9|10526.9|10511.9|1
1638955260000|2021-12-08 09:21:00|10527|10512|10527|10512|10527|10512|10527|10512|0
1638955380000|2021-12-08 09:23:00|10537.5|10522.5|10537.9|10522.9|10538.3|10523.3|10536.9|10521.9|3
1638955390000|2021-12-08 09:23:10|10538|10523|10538.8|10523.8|10538.8|10523.8|10538|10523|0
1638955400000|2021-12-08 09:23:20|10539|10524|10538.9|10523.9|10539|10524|10538.9|10523.9|1
1638955420000|2021-12-08 09:23:40|10539|10524|10539|10524|10539|10524|10539|10524|0
1638955460000|2021-12-08 09:24:20|10541.9|10526.9|10542.5|10527.5|10542.5|10527.5|10541.9|10526.9|2
1638955480000|2021-12-08 09:24:40|10542.4|10527.4|10542.4|10527.4|10542.4|10527.4|10542.4|10527.4|0
1638955780000|2021-12-08 09:29:40|10541.5|10526.5|10542.4|10527.4|10542.4|10527.4|10541.5|10526.5|0
1638955800000|2021-12-08 09:30:00|10540.3|10525.3|10541.1|10526.1|10541.1|10526.1|10540.3|10525.3|2
1638955810000|2021-12-08 09:30:10|10541.4|10526.4|10542.6|10527.6|10542.6|10527.6|10541.4|10526.4|0
1638955830000|2021-12-08 09:30:30|10542.9|10527.9|10542.9|10527.9|10542.9|10527.9|10542.9|10527.9|0
1638956010000|2021-12-08 09:33:30|10542.8|10527.8|10542.8|10527.8|10542.8|10527.8|10542.8|10527.8|0
1638956020000|2021-12-08 09:33:40|10542.9|10527.9|10542.9|10527.9|10542.9|10527.9|10542.9|10527.9|0
1638956040000|2021-12-08 09:34:00|10542.8|10527.8|10542.4|10527.4|10542.8|10527.8|10540.4|10525.4|0
1638956050000|2021-12-08 09:34:10|10542.3|10527.3|10542.2|10527.2|10543.2|10528.2|10540.7|10525.7|24
1638956080000|2021-12-08 09:34:40|10542.3|10527.3|10542.3|10527.3|10542.3|10527.3|10542.3|10527.3|0
1638956100000|2021-12-08 09:35:00|10542.1|10527.1|10542.1|10527.1|10542.1|10527.1|10542.1|10527.1|0
1638956170000|2021-12-08 09:36:10|10543|10528|10543.1|10528.1|10543.1|10528.1|10543|10528|0
1638956260000|2021-12-08 09:37:40|10544.1|10529.1|10544.1|10529.1|10544.1|10529.1|10544.1|10529.1|0
1638956310000|2021-12-08 09:38:30|10544.2|10529.2|10544.2|10529.2|10544.2|10529.2|10544.2|10529.2|0
1638956500000|2021-12-08 09:41:40|10542.5|10527.5|10544.2|10529.2|10544.2|10529.2|10542.5|10527.5|0
1638956700000|2021-12-08 09:45:00|10541.7|10526.7|10542.2|10527.2|10542.2|10527.2|10541.7|10526.7|1
1638956760000|2021-12-08 09:46:00|10543.2|10528.2|10543.7|10528.7|10543.7|10528.7|10543.2|10528.2|0
1638956840000|2021-12-08 09:47:20|10541.7|10526.7|10542.2|10527.2|10542.2|10527.2|10541.7|10526.7|0
1638956850000|2021-12-08 09:47:30|10541.8|10526.8|10541.7|10526.7|10541.8|10526.8|10541.7|10526.7|0
1638956940000|2021-12-08 09:49:00|10541.5|10526.5|10538.8|10523.8|10541.5|10526.5|10538.8|10523.8|11
1638957030000|2021-12-08 09:50:30|10542.8|10527.8|10543.7|10528.7|10543.7|10528.7|10542.8|10527.8|3
1638957040000|2021-12-08 09:50:40|10543.8|10528.8|10543.8|10528.8|10543.8|10528.8|10543.8|10528.8|0
1638957070000|2021-12-08 09:51:10|10544.2|10529.2|10552.3|10537.3|10552.3|10537.3|10544.2|10529.2|2
1638957080000|2021-12-08 09:51:20|10554.4|10539.4|10553.5|10538.5|10554.8|10539.8|10552.7|10537.7|0
1638957090000|2021-12-08 09:51:30|10555.8|10540.8|10554.8|10539.8|10555.8|10540.8|10554.8|10539.8|0
1638957250000|2021-12-08 09:54:10|10555.3|10540.3|10555.3|10540.3|10555.3|10540.3|10555.3|10540.3|0
1638957260000|2021-12-08 09:54:20|10557|10542|10559.3|10544.3|10560.3|10545.3|10556.8|10541.8|2
1638957270000|2021-12-08 09:54:30|10561|10546|10561.3|10546.3|10561.3|10546.3|10561|10546|0
1638957310000|2021-12-08 09:55:10|10561.8|10546.8|10562.3|10547.3|10562.3|10547.3|10561.8|10546.8|0
1638957330000|2021-12-08 09:55:30|10565.2|10550.2|10567.3|10552.3|10568.3|10553.3|10565.2|10550.2|0
1638957360000|2021-12-08 09:56:00|10566.3|10551.3|10566.3|10551.3|10566.5|10551.5|10565.4|10550.4|0
1638957380000|2021-12-08 09:56:20|10567.3|10552.3|10567.3|10552.3|10567.3|10552.3|10567.3|10552.3|0
1638957390000|2021-12-08 09:56:30|10567.7|10552.7|10567.8|10552.8|10567.8|10552.8|10567.7|10552.7|0
1638957400000|2021-12-08 09:56:40|10568.2|10553.2|10568.3|10553.3|10568.3|10553.3|10568.2|10553.2|0
1638957410000|2021-12-08 09:56:50|10568.7|10553.7|10568.8|10553.8|10568.8|10553.8|10568.7|10553.7|0
1638957420000|2021-12-08 09:57:00|10569.3|10554.3|10568.9|10553.9|10569.3|10554.3|10568.9|10553.9|0
1638957430000|2021-12-08 09:57:10|10569.2|10554.2|10569.3|10554.3|10569.3|10554.3|10569.2|10554.2|0
1638957450000|2021-12-08 09:57:30|10566.3|10551.3|10566.3|10551.3|10566.3|10551.3|10566.3|10551.3|1
1638957470000|2021-12-08 09:57:50|10566.8|10541.8|10562.8|10547.8|10566.8|10547.8|10562.8|10541.8|0
1638957480000|2021-12-08 09:58:00|10561.8|10546.8|10561.8|10546.8|10561.8|10546.8|10561.8|10546.8|0
1638957540000|2021-12-08 09:59:00|10560.9|10545.9|10560.8|10545.8|10561.2|10546.2|10560.8|10545.8|0
1638957550000|2021-12-08 09:59:10|10561.6|10546.6|10562.3|10547.3|10562.3|10547.3|10561.6|10546.6|0
1638957600000|2021-12-08 10:00:00|10562.8|10547.8|10562.9|10547.9|10562.9|10547.9|10562.8|10547.8|0
1638957610000|2021-12-08 10:00:10|10562.8|10547.8|10562.8|10547.8|10562.8|10547.8|10562.8|10547.8|1
1638957660000|2021-12-08 10:01:00|10565.3|10550.3|10562.3|10547.3|10565.3|10550.3|10562.3|10547.3|0
1638957720000|2021-12-08 10:02:00|10561.9|10546.9|10561.8|10546.8|10561.9|10546.9|10561.8|10546.8|0
1638957780000|2021-12-08 10:03:00|10561.3|10546.3|10561.3|10546.3|10561.3|10546.3|10561.3|10546.3|0
1638957810000|2021-12-08 10:03:30|10558.3|10543.3|10558.3|10543.3|10558.3|10543.3|10558.3|10543.3|1
1638957840000|2021-12-08 10:04:00|10556.6|10541.6|10551.3|10536.3|10556.6|10541.6|10551.3|10536.3|0
1638957870000|2021-12-08 10:04:30|10553.8|10538.8|10553.8|10538.8|10553.8|10538.8|10553.8|10538.8|0
1638957890000|2021-12-08 10:04:50|10553.4|10538.4|10553.3|10538.3|10553.4|10538.4|10553.3|10538.3|0
1638957900000|2021-12-08 10:05:00|10552.8|10537.8|10551.8|10536.8|10552.8|10537.8|10551.8|10536.8|1
1638957960000|2021-12-08 10:06:00|10551.3|10536.3|10551.3|10536.3|10551.3|10536.3|10551.3|10536.3|0
1638958020000|2021-12-08 10:07:00|10550.8|10535.8|10550.8|10535.8|10550.8|10535.8|10550.8|10535.8|0
1638958080000|2021-12-08 10:08:00|10550.3|10535.3|10550.8|10535.8|10550.8|10535.8|10550.3|10535.3|2
1638958130000|2021-12-08 10:08:50|10549.3|10534.3|10549.3|10534.3|10549.3|10534.3|10549.3|10534.3|0
1638958170000|2021-12-08 10:09:30|10543.4|10528.4|10541.3|10526.3|10543.4|10528.4|10541.3|10526.3|4
1638958180000|2021-12-08 10:09:40|10542.3|10527.3|10542.3|10527.3|10542.3|10527.3|10542.3|10527.3|0
1638958210000|2021-12-08 10:10:10|||||||||1
1638958440000|2021-12-08 10:14:00|10542.2|10527.2|10542.2|10527.2|10542.2|10527.2|10542.2|10527.2|0
1638958530000|2021-12-08 10:15:30|10542.7|10527.7|10542.7|10527.7|10542.7|10527.7|10542.7|10527.7|1
1638958540000|2021-12-08 10:15:40|10542.3|10527.3|10541.9|10526.9|10542.3|10527.3|10541.9|10526.9|19
1638958550000|2021-12-08 10:15:50|||||||||2
1638958560000|2021-12-08 10:16:00|||||||||2
1638958620000|2021-12-08 10:17:00|||||||||2
1638958760000|2021-12-08 10:19:20|10541.8|10526.8|10541.8|10526.8|10541.8|10526.8|10541.8|10526.8|1
1638958840000|2021-12-08 10:20:40|||||||||17
1638958940000|2021-12-08 10:22:20|||||||||1
1638958970000|2021-12-08 10:22:50|10540.8|10525.8|10540.8|10525.8|10540.8|10525.8|10540.8|10525.8|1
1638958980000|2021-12-08 10:23:00|10541.6|10526.6|10541.8|10526.8|10541.8|10526.8|10541.6|10526.6|0
1638959000000|2021-12-08 10:23:20|10542.9|10527.9|10542.4|10527.4|10542.9|10527.9|10542.4|10527.4|5
1638959010000|2021-12-08 10:23:30|10542.8|10527.8|10542.4|10527.4|10542.9|10527.9|10542.4|10527.4|0
1638959020000|2021-12-08 10:23:40|10542.3|10527.3|10541.9|10526.9|10542.4|10527.4|10541.9|10526.9|2
1638959030000|2021-12-08 10:23:50|10542.9|10527.9|10542.9|10527.9|10542.9|10527.9|10542.9|10527.9|0
1638959050000|2021-12-08 10:24:10|10540.4|10525.4|10540.4|10525.4|10540.4|10525.4|10540.4|10525.4|0
1638959070000|2021-12-08 10:24:30|10540.3|10525.3|10540.3|10525.3|10540.3|10525.3|10540.3|10525.3|1
1638959120000|2021-12-08 10:25:20|10536.3|10521.3|10535|10520|10536.3|10521.3|10535|10520|17
1638959130000|2021-12-08 10:25:30|10534.8|10519.8|10534.8|10519.8|10534.8|10519.8|10534.8|10519.8|0
1638959140000|2021-12-08 10:25:40|10534.9|10519.9|10534.9|10519.9|10534.9|10519.9|10534.9|10519.9|0
1638959150000|2021-12-08 10:25:50|10533.8|10518.8|10528.4|10513.4|10533.8|10518.8|10528.4|10513.4|1
1638959160000|2021-12-08 10:26:00|10527.9|10512.9|10527.9|10512.9|10527.9|10512.9|10527.9|10512.9|1
1638959230000|2021-12-08 10:27:10|10527.3|10512.3|10523.4|10508.4|10527.3|10512.3|10523.4|10508.4|3
1638959340000|2021-12-08 10:29:00|10523.3|10508.3|10523.3|10508.3|10523.3|10508.3|10523.3|10508.3|0
1638959470000|2021-12-08 10:31:10|||||||||7
1638959510000|2021-12-08 10:31:50|||||||||1
1638959780000|2021-12-08 10:36:20|10522.4|10507.4|10522.3|10507.3|10522.4|10507.4|10522.3|10507.3|0
1638959800000|2021-12-08 10:36:40|10521.9|10506.9|10521.8|10506.8|10521.9|10506.9|10521.8|10506.8|0
1638959810000|2021-12-08 10:36:50|10522.2|10507.2|10521.8|10506.8|10523.8|10508.8|10521.8|10506.8|4
1638959820000|2021-12-08 10:37:00|10522.3|10507.3|10520.8|10505.8|10522.3|10507.3|10520.8|10505.8|0
1638959830000|2021-12-08 10:37:10|10519.8|10504.8|10519.8|10504.8|10519.8|10504.8|10519.8|10504.8|0
1638959840000|2021-12-08 10:37:20|10519.3|10504.3|10517.8|10502.8|10519.3|10504.3|10517.8|10502.8|2
1638959850000|2021-12-08 10:37:30|10518.8|10503.8|10518.8|10503.8|10518.8|10503.8|10518.8|10503.8|8
1638959870000|2021-12-08 10:37:50|10521.3|10506.3|10523.3|10508.3|10523.3|10508.3|10521.3|10506.3|1
1638959920000|2021-12-08 10:38:40|10522.9|10507.9|10522.8|10507.8|10522.9|10507.9|10522.8|10507.8|0
1638959940000|2021-12-08 10:39:00|10520.3|10505.3|10520.3|10505.3|10520.3|10505.3|10520.3|10505.3|1
1638960010000|2021-12-08 10:40:10|10520.8|10505.8|10525.3|10510.3|10525.8|10510.8|10520.8|10505.8|0
1638960020000|2021-12-08 10:40:20|10526.3|10511.3|10526.3|10511.3|10526.3|10511.3|10526.3|10511.3|0
1638960060000|2021-12-08 10:41:00|10528.3|10513.3|10530.3|10515.3|10530.3|10515.3|10527.3|10512.3|0
1638960070000|2021-12-08 10:41:10|10528.3|10513.3|10529.8|10514.8|10529.8|10514.8|10528.3|10513.3|0
1638960100000|2021-12-08 10:41:40|10530.7|10515.7|10530.8|10515.8|10530.8|10515.8|10530.7|10515.7|0
1638960130000|2021-12-08 10:42:10|10530.4|10515.4|10530.4|10515.4|10530.4|10515.4|10530.4|10515.4|0
1638960140000|2021-12-08 10:42:20|10529.1|10514.1|10530.3|10515.3|10530.3|10515.3|10528.8|10513.8|0
1638960150000|2021-12-08 10:42:30|10527.8|10512.8|10527.8|10512.8|10527.8|10512.8|10527.8|10512.8|0
1638960180000|2021-12-08 10:43:00|10527.4|10512.4|10526.8|10511.8|10527.4|10512.4|10526.5|10511.5|0
1638960200000|2021-12-08 10:43:20|10525.8|10510.8|10525.3|10510.3|10525.8|10510.8|10525.3|10510.3|0
1638960240000|2021-12-08 10:44:00|10523.8|10508.8|10523.8|10508.8|10523.8|10508.8|10523.8|10508.8|0
1638960280000|2021-12-08 10:44:40|10524.3|10509.3|10518.3|10503.3|10524.3|10509.3|10518.3|10503.3|5
1638960300000|2021-12-08 10:45:00|10517.8|10502.8|10517.8|10502.8|10517.8|10502.8|10517.8|10502.8|0
1638960360000|2021-12-08 10:46:00|10517.3|10502.3|10517.3|10502.3|10517.3|10502.3|10517.3|10502.3|0
1638960390000|2021-12-08 10:46:30|||||||||3
1638960400000|2021-12-08 10:46:40|10518.2|10503.2|10518.8|10503.8|10519.3|10504.3|10518.2|10503.2|1
1638960430000|2021-12-08 10:47:10|10518.4|10503.4|10518.3|10503.3|10518.4|10503.4|10518.3|10503.3|1
1638960440000|2021-12-08 10:47:20|10517.9|10502.9|10517.8|10502.8|10517.9|10502.9|10517.8|10502.8|0
1638960450000|2021-12-08 10:47:30|10517.1|10502.1|10513.3|10498.3|10517.1|10502.1|10513.3|10498.3|1
1638960470000|2021-12-08 10:47:50|10512.9|10497.9|10512.8|10497.8|10512.9|10497.9|10512.8|10497.8|0
1638960480000|2021-12-08 10:48:00|10512.3|10497.3|10512.3|10497.3|10512.3|10497.3|10512.3|10497.3|0
1638960490000|2021-12-08 10:48:10|10514.4|10499.4|10514.8|10499.8|10514.8|10499.8|10514.4|10499.4|3
1638960500000|2021-12-08 10:48:20|10515.5|10500.5|10519.8|10504.8|10519.8|10504.8|10515.5|10500.5|1
1638960510000|2021-12-08 10:48:30|10521.8|10506.8|10524.3|10509.3|10524.3|10509.3|10521.8|10506.8|4
1638960520000|2021-12-08 10:48:40|10527.8|10512.8|10527.8|10512.8|10527.8|10512.8|10527.8|10512.8|8
1638960530000|2021-12-08 10:48:50|10530.3|10515.3|10530.3|10515.3|10530.3|10515.3|10530.3|10515.3|1
1638960540000|2021-12-08 10:49:00|10532.8|10517.8|10532.3|10517.3|10532.8|10517.8|10532.3|10517.3|1
1638960550000|2021-12-08 10:49:10|10529.8|10514.8|10529.3|10514.3|10529.8|10514.8|10529.3|10514.3|0
1638960590000|2021-12-08 10:49:50|10531.4|10516.4|10531.8|10516.8|10531.8|10516.8|10531.4|10516.4|0
1638960600000|2021-12-08 10:50:00|10532.1|10517.1|10532.3|10517.3|10533.8|10518.8|10532.1|10517.1|1
1638960610000|2021-12-08 10:50:10|10532|10517|10523.8|10508.8|10532|10517|10523.8|10508.8|2
1638960620000|2021-12-08 10:50:20|10522.6|10507.6|10523.3|10508.3|10523.3|10508.3|10522.3|10507.3|0
1638960630000|2021-12-08 10:50:30|10524.3|10509.3|10524.3|10509.3|10524.3|10509.3|10524.3|10509.3|0
1638960660000|2021-12-08 10:51:00|10523.9|10508.9|10522|10507|10523.9|10508.9|10522|10507|0
1638960670000|2021-12-08 10:51:10|10521.8|10506.8|10521.8|10506.8|10521.8|10506.8|10521.8|10506.8|0
1638960680000|2021-12-08 10:51:20|10522.2|10507.2|10522.3|10507.3|10522.3|10507.3|10522.2|10507.2|0
1638960720000|2021-12-08 10:52:00|10521.1|10506.1|10520.8|10505.8|10521.1|10506.1|10520.8|10505.8|0
1638960750000|2021-12-08 10:52:30|10534.7|10509.7|10534.7|10509.7|10534.7|10509.7|10534.7|10509.7|11
1638960760000|2021-12-08 10:52:40|10534.9|10509.9|10537.9|10512.9|10537.9|10512.9|10534.9|10509.9|1
1638960780000|2021-12-08 10:53:00|10537.8|10512.8|10536.8|10511.8|10537.8|10512.8|10536.8|10511.8|0
1638960790000|2021-12-08 10:53:10|10537.3|10512.3|10537.3|10512.3|10537.3|10512.3|10537.3|10512.3|0
1638960800000|2021-12-08 10:53:20|10533.7|10518.7|10534.8|10519.8|10534.8|10519.8|10533.7|10518.7|0
1638960810000|2021-12-08 10:53:30|10535.7|10520.7|10535.8|10520.8|10535.8|10520.8|10535.7|10520.7|0
1638960820000|2021-12-08 10:53:40|10534.2|10519.2|10534.2|10519.2|10534.2|10519.2|10534.2|10519.2|0
1638960870000|2021-12-08 10:54:30|10534.7|10519.7|10534.2|10519.2|10534.7|10519.7|10534.2|10519.2|0
1638960910000|2021-12-08 10:55:10|10532.6|10517.6|10532.2|10517.2|10532.6|10517.6|10532.2|10517.2|0
1638960930000|2021-12-08 10:55:30|10531.7|10516.7|10531.7|10516.7|10531.7|10516.7|10531.7|10516.7|0
1638960940000|2021-12-08 10:55:40|10533|10518|10533.2|10518.2|10533.2|10518.2|10533|10518|0
1638961080000|2021-12-08 10:58:00|10532.4|10517.4|10531.7|10516.7|10532.4|10517.4|10531.7|10516.7|0
1638961140000|2021-12-08 10:59:00|10529.7|10514.7|10527.8|10512.8|10529.7|10514.7|10527.8|10512.8|0
1638961200000|2021-12-08 11:00:00|10527.2|10512.2|10527.2|10512.2|10527.2|10512.2|10527.2|10512.2|0
1638961220000|2021-12-08 11:00:20|10526.8|10511.8|10526.8|10511.8|10526.8|10511.8|10526.8|10511.8|0
1638961260000|2021-12-08 11:01:00|10526|10511|10525.7|10510.7|10526|10511|10525.7|10510.7|0
1638961310000|2021-12-08 11:01:50|10525.3|10510.3|10523.3|10508.3|10525.3|10510.3|10523.3|10508.3|0
1638961320000|2021-12-08 11:02:00|10522.8|10507.8|10522.8|10507.8|10522.8|10507.8|10522.8|10507.8|0
1638961380000|2021-12-08 11:03:00|10523.3|10508.3|10522.5|10507.5|10523.3|10508.3|10522.5|10507.5|0
1638961390000|2021-12-08 11:03:10|10522.3|10507.3|10523.3|10508.3|10523.3|10508.3|10522.3|10507.3|1
1638961440000|2021-12-08 11:04:00|10521.7|10506.7|10516.5|10501.5|10521.7|10506.7|10516.5|10501.5|5
1638961450000|2021-12-08 11:04:10|10516.3|10501.3|10516.3|10501.3|10516.3|10501.3|10516.3|10501.3|0
1638961460000|2021-12-08 11:04:20|10515.5|10500.5|10517.8|10502.8|10518.3|10503.3|10515.5|10500.5|2
1638961470000|2021-12-08 11:04:30|10516.3|10501.3|10515.3|10500.3|10516.3|10501.3|10514.4|10499.4|1
1638961480000|2021-12-08 11:04:40|10513.6|10498.6|10513.3|10498.3|10513.6|10498.6|10513.3|10498.3|0
1638961500000|2021-12-08 11:05:00|10512.8|10497.8|10512.8|10497.8|10512.8|10497.8|10512.8|10497.8|0
1638961510000|2021-12-08 11:05:10|10512.3|10497.3|10512.3|10497.3|10512.3|10497.3|10512.3|10497.3|0
1638961520000|2021-12-08 11:05:20|10515.7|10500.7|10515.7|10500.7|10515.7|10500.7|10515.7|10500.7|15
1638961530000|2021-12-08 11:05:30|10516.3|10501.3|10516.3|10501.3|10516.3|10501.3|10516.3|10501.3|0
1638961570000|2021-12-08 11:06:10|10517.3|10502.3|10517.3|10502.3|10517.3|10502.3|10517.3|10502.3|0
1638961580000|2021-12-08 11:06:20|10519.8|10504.8|10519.8|10504.8|10520.2|10505.2|10519.8|10504.8|0
1638961590000|2021-12-08 11:06:30|10520.3|10505.3|10520.3|10505.3|10520.3|10505.3|10519.8|10504.8|0
1638961620000|2021-12-08 11:07:00|10519.9|10504.9|10520.8|10505.8|10520.8|10505.8|10519.8|10504.8|0
1638961670000|2021-12-08 11:07:50|10521.7|10506.7|10521.8|10506.8|10521.8|10506.8|10521.7|10506.7|0
1638961680000|2021-12-08 11:08:00|10522.3|10507.3|10522.3|10507.3|10522.3|10507.3|10522.3|10507.3|0
1638961790000|2021-12-08 11:09:50|10523.8|10508.8|10527.9|10512.9|10528.3|10513.3|10523.8|10508.8|3
1638961800000|2021-12-08 11:10:00|10527.8|10512.8|10528.3|10513.3|10528.3|10513.3|10527.8|10512.8|0
1638961840000|2021-12-08 11:10:40|10528.7|10513.7|10528.8|10513.8|10528.8|10513.8|10528.7|10513.7|0
1638961910000|2021-12-08 11:11:50|10525.3|10510.3|10525.8|10510.8|10525.8|10510.8|10525.3|10510.3|1
1638962100000|2021-12-08 11:15:00|10525.4|10510.4|10525.3|10510.3|10525.4|10510.4|10525.3|10510.3|0
1638962110000|2021-12-08 11:15:10|||||||||1
1638962140000|2021-12-08 11:15:40|10525.8|10510.8|10525.8|10510.8|10525.8|10510.8|10525.8|10510.8|0
1638962160000|2021-12-08 11:16:00|10529.3|10514.3|10529.3|10514.3|10529.3|10514.3|10529.3|10514.3|1
1638962180000|2021-12-08 11:16:20|10528.9|10513.9|10529.8|10514.8|10529.8|10514.8|10528.8|10513.8|0
1638962210000|2021-12-08 11:16:50|10528.9|10513.9|10528.9|10513.9|10528.9|10513.9|10528.9|10513.9|2
1638962220000|2021-12-08 11:17:00|10529.7|10514.7|10529.4|10514.4|10529.7|10514.7|10529.4|10514.4|0
1638962230000|2021-12-08 11:17:10|||||||||1
1638962240000|2021-12-08 11:17:20|10529.8|10514.8|10529.9|10514.9|10529.9|10514.9|10529.8|10514.8|0
1638962270000|2021-12-08 11:17:50|10530.4|10515.4|10529.9|10514.9|10530.4|10515.4|10529.9|10514.9|0
1638962280000|2021-12-08 11:18:00|10530.3|10515.3|10530.3|10515.3|10530.3|10515.3|10530.3|10515.3|0
1638962350000|2021-12-08 11:19:10|10530.9|10515.9|10533.9|10518.9|10533.9|10518.9|10530.9|10515.9|10
1638962380000|2021-12-08 11:19:40|10533.8|10518.8|10533.8|10518.8|10533.8|10518.8|10533.8|10518.8|0
1638962400000|2021-12-08 11:20:00|10531.7|10516.7|10531.3|10516.3|10531.7|10516.7|10531.3|10516.3|0
1638962410000|2021-12-08 11:20:10|10531.2|10516.2|10535.3|10520.3|10535.8|10520.8|10531.2|10516.2|1
1638962420000|2021-12-08 11:20:20|10535.6|10520.6|10537.2|10522.2|10537.2|10522.2|10535.6|10520.6|1
1638962430000|2021-12-08 11:20:30|10537.3|10522.3|10537.3|10522.3|10537.3|10522.3|10537.3|10522.3|0
1638962440000|2021-12-08 11:20:40|10533.8|10518.8|10533.8|10518.8|10533.8|10518.8|10533.8|10518.8|0
1638962510000|2021-12-08 11:21:50|10533.5|10518.5|10533.5|10518.5|10533.5|10518.5|10533.5|10518.5|3
1638962520000|2021-12-08 11:22:00|10532.6|10517.6|10532.6|10517.6|10532.6|10517.6|10532.6|10517.6|0
1638962530000|2021-12-08 11:22:10|10532.8|10517.8|10532.8|10517.8|10532.8|10517.8|10532.8|10517.8|0
1638962580000|2021-12-08 11:23:00|10532.4|10517.4|10532.8|10517.8|10532.8|10517.8|10532.3|10517.3|0
1638962640000|2021-12-08 11:24:00|10532.6|10517.6|10532.7|10517.7|10532.7|10517.7|10532.2|10517.2|1
1638962650000|2021-12-08 11:24:10|10532.8|10517.8|10532.8|10517.8|10532.8|10517.8|10532.8|10517.8|0
1638962670000|2021-12-08 11:24:30|10533.3|10518.3|10533.3|10518.3|10533.3|10518.3|10533.3|10518.3|0
1638962690000|2021-12-08 11:24:50|10531.8|10516.8|10531.8|10516.8|10531.8|10516.8|10531.8|10516.8|0
1638962700000|2021-12-08 11:25:00|10529.9|10514.9|10526.9|10511.9|10529.9|10514.9|10526.9|10511.9|4
1638962710000|2021-12-08 11:25:10|10526.3|10511.3|10526.3|10511.3|10526.3|10511.3|10526.3|10511.3|0
1638962810000|2021-12-08 11:26:50|10523.4|10508.4|10523.4|10508.4|10523.4|10508.4|10523.4|10508.4|5
1638963000000|2021-12-08 11:30:00|10522.4|10507.4|10524.8|10509.8|10524.8|10509.8|10522.4|10507.4|0
1638963010000|2021-12-08 11:30:10|10525.2|10510.2|10525.3|10510.3|10525.3|10510.3|10525.2|10510.2|0
1638963050000|2021-12-08 11:30:50|10525.8|10510.8|10527.9|10512.9|10527.9|10512.9|10525.8|10510.8|1
1638963060000|2021-12-08 11:31:00|10531.8|10516.8|10532.8|10517.8|10532.8|10517.8|10531.8|10516.8|1
1638963120000|2021-12-08 11:32:00|10528.3|10513.3|10528.3|10513.3|10528.3|10513.3|10528.3|10513.3|5
1638963160000|2021-12-08 11:32:40|10530.4|10515.4|10530.8|10515.8|10530.8|10515.8|10530.4|10515.4|0
1638963170000|2021-12-08 11:32:50|10529.8|10514.8|10527.8|10512.8|10529.8|10514.8|10527.7|10512.7|3
1638963230000|2021-12-08 11:33:50|10528.3|10513.3|10528.3|10513.3|10528.3|10513.3|10528.3|10513.3|0
1638963300000|2021-12-08 11:35:00|10527.4|10512.4|10525.3|10510.3|10527.4|10512.4|10525.3|10510.3|0
1638963310000|2021-12-08 11:35:10|10527.8|10512.8|10527.3|10512.3|10527.8|10512.8|10527.3|10512.3|0
1638963340000|2021-12-08 11:35:40|10526|10511|10525.8|10510.8|10526|10511|10525.8|10510.8|0
1638963360000|2021-12-08 11:36:00|10524.9|10509.9|10524.8|10509.8|10524.9|10509.9|10524.8|10509.8|0
1638963410000|2021-12-08 11:36:50|10521.8|10506.8|10519.3|10504.3|10521.8|10506.8|10519.3|10504.3|1
1638963440000|2021-12-08 11:37:20|10518.8|10503.8|10518.8|10503.8|10518.8|10503.8|10518.8|10503.8|0
1638963460000|2021-12-08 11:37:40|10519.8|10504.8|10523.3|10508.3|10523.3|10508.3|10519.8|10504.8|0
1638963470000|2021-12-08 11:37:50|10522.8|10507.8|10520.3|10505.3|10522.8|10507.8|10520.3|10505.3|1
1638963480000|2021-12-08 11:38:00|10521.5|10506.5|10521.4|10506.4|10521.5|10506.5|10521.4|10506.4|0
1638963490000|2021-12-08 11:38:10|10521.3|10506.3|10521.3|10506.3|10521.3|10506.3|10521.3|10506.3|0
1638963520000|2021-12-08 11:38:40|10520.9|10505.9|10518.8|10503.8|10520.9|10505.9|10518.8|10503.8|0
1638963540000|2021-12-08 11:39:00|10518.5|10503.5|10516.8|10501.8|10518.5|10503.5|10516.8|10501.8|1
1638963600000|2021-12-08 11:40:00|10517.3|10502.3|10517.3|10502.3|10517.3|10502.3|10517.3|10502.3|0
1638963620000|2021-12-08 11:40:20|10515.6|10500.6|10515.8|10500.8|10515.8|10500.8|10515.3|10500.3|0
1638963650000|2021-12-08 11:40:50|10517.8|10502.8|10517.8|10502.8|10517.8|10502.8|10517.8|10502.8|0
1638963720000|2021-12-08 11:42:00|||||||||1
1638963940000|2021-12-08 11:45:40|10518.3|10503.3|10521.5|10506.5|10523.3|10508.3|10518.3|10503.3|1
1638963950000|2021-12-08 11:45:50|10522.1|10507.1|10527.3|10512.3|10527.3|10512.3|10521.3|10506.3|0
1638963960000|2021-12-08 11:46:00|10527.7|10512.7|10530.8|10515.8|10530.8|10515.8|10527.7|10512.7|2
1638963970000|2021-12-08 11:46:10|10531.3|10516.3|10530.8|10515.8|10531.3|10516.3|10530.8|10515.8|0
1638963990000|2021-12-08 11:46:30|10531.3|10516.3|10531.3|10516.3|10531.3|10516.3|10531.3|10516.3|0
1638964050000|2021-12-08 11:47:30|10531.8|10516.8|10527.1|10512.1|10531.8|10516.8|10527.1|10512.1|10
1638964060000|2021-12-08 11:47:40|10525.8|10510.8|10525.3|10510.3|10525.8|10510.8|10525.3|10510.3|0
1638964080000|2021-12-08 11:48:00|10525.7|10510.7|10525.8|10510.8|10525.8|10510.8|10525.7|10510.7|0
1638964120000|2021-12-08 11:48:40|10528.8|10513.8|10528.8|10513.8|10528.8|10513.8|10528.8|10513.8|1
1638964140000|2021-12-08 11:49:00|10530.3|10515.3|10530.8|10515.8|10530.8|10515.8|10530.3|10515.3|6
1638964150000|2021-12-08 11:49:10|10529.8|10514.8|10529.8|10514.8|10529.8|10514.8|10529.8|10514.8|0
1638964160000|2021-12-08 11:49:20|10530.6|10515.6|10529.8|10514.8|10530.8|10515.8|10529.8|10514.8|0
1638964170000|2021-12-08 11:49:30|10528.5|10513.5|10526.3|10511.3|10528.5|10513.5|10526.3|10511.3|0
1638964310000|2021-12-08 11:51:50|10519.6|10504.6|10519.8|10504.8|10520.2|10505.2|10519.6|10504.6|4
1638964320000|2021-12-08 11:52:00|10520.2|10505.2|10520.3|10505.3|10520.3|10505.3|10520.2|10505.2|0
1638964330000|2021-12-08 11:52:10|10519.8|10504.8|10519.8|10504.8|10519.8|10504.8|10519.8|10504.8|0
1638964350000|2021-12-08 11:52:30|10519.7|10504.7|10519.7|10504.7|10519.7|10504.7|10519.7|10504.7|0
1638964360000|2021-12-08 11:52:40|10518.4|10503.4|10518.3|10503.3|10518.4|10503.4|10518.3|10503.3|0
1638964380000|2021-12-08 11:53:00|10518.4|10503.4|10520.8|10505.8|10523.3|10508.3|10518.4|10503.4|1
1638964450000|2021-12-08 11:54:10|10521.2|10506.2|10522.8|10507.8|10522.8|10507.8|10521.2|10506.2|0
1638964470000|2021-12-08 11:54:30|10523.8|10508.8|10523.8|10508.8|10523.8|10508.8|10523.8|10508.8|0
1638964480000|2021-12-08 11:54:40|10525|10510|10525.3|10510.3|10525.3|10510.3|10525|10510|0
1638964490000|2021-12-08 11:54:50|10525.7|10510.7|10525.8|10510.8|10525.8|10510.8|10525.7|10510.7|0
1638964500000|2021-12-08 11:55:00|10526.2|10511.2|10526.3|10511.3|10526.3|10511.3|10526.2|10511.2|0
1638964510000|2021-12-08 11:55:10|10526.7|10511.7|10527.8|10512.8|10527.8|10512.8|10526.7|10511.7|0
1638964530000|2021-12-08 11:55:30|10528.2|10513.2|10529.3|10514.3|10529.3|10514.3|10528.2|10513.2|0
1638964540000|2021-12-08 11:55:40|10529.7|10514.7|10529.8|10514.8|10529.8|10514.8|10529.7|10514.7|1
1638964550000|2021-12-08 11:55:50|10530.2|10515.2|10530.7|10515.7|10530.7|10515.7|10530.2|10515.2|1
1638964560000|2021-12-08 11:56:00|10530.8|10515.8|10530.8|10515.8|10530.8|10515.8|10530.8|10515.8|0
1638964580000|2021-12-08 11:56:20|10532.3|10517.3|10532.3|10517.3|10532.3|10517.3|10532.3|10517.3|0
1638964610000|2021-12-08 11:56:50|10523.1|10508.1|10523.1|10508.1|10523.1|10508.1|10523.1|10508.1|2
1638964620000|2021-12-08 11:57:00|10522.7|10507.7|10522.7|10507.7|10522.7|10507.7|10522.7|10507.7|0
1638964630000|2021-12-08 11:57:10|10522.8|10507.8|10523.8|10508.8|10523.8|10508.8|10522.8|10507.8|0
1638964660000|2021-12-08 11:57:40|10525|10510|10524.3|10509.3|10525.7|10510.7|10524.3|10509.3|2
1638964710000|2021-12-08 11:58:30|10524.8|10509.8|10525.2|10510.2|10525.2|10510.2|10524.8|10509.8|0
1638964720000|2021-12-08 11:58:40|10525.3|10510.3|10525.3|10510.3|10525.3|10510.3|10525.3|10510.3|0
1638964740000|2021-12-08 11:59:00|10524.9|10509.9|10524.8|10509.8|10524.9|10509.9|10524.8|10509.8|0
1638964840000|2021-12-08 12:00:40|10525.3|10510.3|10525.3|10510.3|10525.3|10510.3|10525.3|10510.3|0
1638964890000|2021-12-08 12:01:30|10525.8|10510.8|10525.8|10510.8|10525.8|10510.8|10525.8|10510.8|0
1638964960000|2021-12-08 12:02:40|10540.8|10525.8|10540.8|10525.8|10540.8|10525.8|10540.8|10525.8|54
1638964970000|2021-12-08 12:02:50|10540.2|10525.2|10540.2|10525.2|10540.2|10525.2|10540.2|10525.2|0
1638964980000|2021-12-08 12:03:00|10540.6|10525.6|10539.3|10524.3|10540.7|10525.7|10539.3|10524.3|0
1638964990000|2021-12-08 12:03:10|10538.8|10523.8|10532.3|10517.3|10539.3|10524.3|10532.3|10517.3|16
1638965000000|2021-12-08 12:03:20|10531.8|10516.8|10531.8|10516.8|10531.8|10516.8|10531.8|10516.8|0
1638965020000|2021-12-08 12:03:40|10531.7|10516.7|10531.3|10516.3|10531.7|10516.7|10531.3|10516.3|0
1638965040000|2021-12-08 12:04:00|10532.5|10517.5|10540.8|10525.8|10540.8|10525.8|10532.5|10517.5|43
1638965050000|2021-12-08 12:04:10|10538.8|10523.8|10538.3|10523.3|10538.8|10523.8|10538.3|10523.3|1
1638965070000|2021-12-08 12:04:30|||||||||5
1638965080000|2021-12-08 12:04:40|||||||||5
1638965100000|2021-12-08 12:05:00|10538.2|10523.2|10538.2|10523.2|10538.2|10523.2|10538.2|10523.2|1
1638965190000|2021-12-08 12:06:30|10538.7|10523.7|10538.7|10523.7|10538.7|10523.7|10538.7|10523.7|4
1638965230000|2021-12-08 12:07:10|10538.5|10523.5|10537.2|10522.2|10538.5|10523.5|10537.2|10522.2|1
1638965240000|2021-12-08 12:07:20|10537.4|10522.4|10538.2|10523.2|10538.2|10523.2|10537.4|10522.4|3
1638965290000|2021-12-08 12:08:10|10538.3|10523.3|10538.2|10523.2|10538.7|10523.7|10538.2|10523.2|1
1638965300000|2021-12-08 12:08:20|10533.5|10518.5|10528.7|10513.7|10533.5|10518.5|10528.7|10513.7|16
1638965310000|2021-12-08 12:08:30|10528.8|10513.8|10526.7|10511.7|10528.8|10513.8|10526.7|10511.7|0
1638965320000|2021-12-08 12:08:40|10526.3|10511.3|10526.2|10511.2|10526.3|10511.3|10526.2|10511.2|0
1638965350000|2021-12-08 12:09:10|10525.7|10510.7|10525.7|10510.7|10525.7|10510.7|10525.7|10510.7|0
1638965360000|2021-12-08 12:09:20|10524.5|10509.5|10522.2|10507.2|10524.5|10509.5|10522.2|10507.2|0
1638965370000|2021-12-08 12:09:30|10521.8|10506.8|10516.7|10501.7|10521.8|10506.8|10516.7|10501.7|5
1638965380000|2021-12-08 12:09:40|10514.6|10499.6|10514.6|10499.6|10514.6|10499.6|10514.6|10499.6|5
1638965390000|2021-12-08 12:09:50|10514.2|10499.2|10515.7|10500.7|10515.7|10500.7|10511.7|10496.7|32
1638965400000|2021-12-08 12:10:00|10516.2|10501.2|10516.2|10501.2|10516.2|10501.2|10516.2|10501.2|0
1638965450000|2021-12-08 12:10:50|10517.1|10502.1|10514.5|10499.5|10517.2|10502.2|10514.5|10499.5|0
1638965460000|2021-12-08 12:11:00|10514.2|10499.2|10514.2|10499.2|10514.2|10499.2|10514.2|10499.2|0
1638965470000|2021-12-08 12:11:10|10513.8|10498.8|10516.7|10501.7|10516.7|10501.7|10513.7|10498.7|0
1638965480000|2021-12-08 12:11:20|10517.6|10502.6|10517.6|10502.6|10517.6|10502.6|10517.6|10502.6|2
1638965490000|2021-12-08 12:11:30|10517.7|10502.7|10519.7|10504.7|10519.7|10504.7|10517.7|10502.7|0
1638965520000|2021-12-08 12:12:00|10520.2|10505.2|10519.2|10504.2|10520.2|10505.2|10519.2|10504.2|0
1638965540000|2021-12-08 12:12:20|10518.7|10503.7|10518.7|10503.7|10518.7|10503.7|10518.7|10503.7|0
1638965600000|2021-12-08 12:13:20|10519.2|10504.2|10520.1|10505.1|10520.1|10505.1|10519.2|10504.2|0
1638965610000|2021-12-08 12:13:30|10520.2|10505.2|10521.2|10506.2|10521.2|10506.2|10520.2|10505.2|0
1638965620000|2021-12-08 12:13:40|10522|10507|10528.7|10513.7|10529.7|10514.7|10522|10507|8
1638965640000|2021-12-08 12:14:00|10529.7|10514.7|10529.7|10514.7|10529.7|10514.7|10529.7|10514.7|0
1638965650000|2021-12-08 12:14:10|10528.9|10513.9|10528.9|10513.9|10528.9|10513.9|10528.9|10513.9|1
1638965670000|2021-12-08 12:14:30|10528.7|10513.7|10528.7|10513.7|10528.7|10513.7|10528.7|10513.7|0
1638965710000|2021-12-08 12:15:10|10529.2|10514.2|10529.2|10514.2|10529.2|10514.2|10529.2|10514.2|0
1638965750000|2021-12-08 12:15:50|10528.2|10513.2|10528.2|10513.2|10528.2|10513.2|10528.2|10513.2|1
1638965760000|2021-12-08 12:16:00|10527.7|10512.7|10526.8|10511.8|10527.7|10512.7|10524.2|10509.2|7
1638965770000|2021-12-08 12:16:10|10526.7|10511.7|10526.7|10511.7|10526.7|10511.7|10526.7|10511.7|0
1638965780000|2021-12-08 12:16:20|10531.2|10516.2|10531.7|10516.7|10531.7|10516.7|10531.2|10516.2|10
1638965800000|2021-12-08 12:16:40|10530.9|10515.9|10530.7|10515.7|10530.9|10515.9|10530.7|10515.7|0
1638965830000|2021-12-08 12:17:10|10529.5|10514.5|10529.5|10514.5|10529.5|10514.5|10529.5|10514.5|0
1638965840000|2021-12-08 12:17:20|10525.2|10510.2|10523.7|10508.7|10525.2|10510.2|10523.7|10508.7|0
1638965940000|2021-12-08 12:19:00|10521.6|10506.6|10521.7|10506.7|10521.7|10506.7|10521.2|10506.2|0
1638965950000|2021-12-08 12:19:10|10523|10508|10523.2|10508.2|10523.2|10508.2|10523|10508|0
1638965960000|2021-12-08 12:19:20|10524.2|10509.2|10524.2|10509.2|10524.2|10509.2|10524.2|10509.2|0
1638966000000|2021-12-08 12:20:00|10523.7|10508.7|10523.7|10508.7|10523.7|10508.7|10523.7|10508.7|1
1638966010000|2021-12-08 12:20:10|10526.2|10511.2|10526.2|10511.2|10526.2|10511.2|10526.2|10511.2|0
1638966060000|2021-12-08 12:21:00|10528.7|10513.7|10528.7|10513.7|10528.7|10513.7|10528.7|10513.7|0
1638966110000|2021-12-08 12:21:50|10528.8|10513.8|10529.2|10514.2|10529.2|10514.2|10528.8|10513.8|1
1638966340000|2021-12-08 12:25:40|10527.1|10512.1|10526.7|10511.7|10527.1|10512.1|10526.7|10511.7|0
1638966360000|2021-12-08 12:26:00|10526.2|10511.2|10526.2|10511.2|10526.2|10511.2|10526.2|10511.2|0
1638966390000|2021-12-08 12:26:30|10526.6|10511.6|10526.7|10511.7|10526.7|10511.7|10526.6|10511.6|0
1638966500000|2021-12-08 12:28:20|10526.3|10511.3|10526.2|10511.2|10526.3|10511.3|10526.2|10511.2|0
1638966530000|2021-12-08 12:28:50|10525.4|10510.4|10525.2|10510.2|10525.4|10510.4|10525.2|10510.2|0
1638966540000|2021-12-08 12:29:00|10525.6|10510.6|10527.3|10512.3|10528.2|10513.2|10525.6|10510.6|3
1638966550000|2021-12-08 12:29:10|10527.2|10512.2|10527.2|10512.2|10527.2|10512.2|10527.2|10512.2|0
1638966600000|2021-12-08 12:30:00|10526.7|10511.7|10526.7|10511.7|10526.7|10511.7|10526.7|10511.7|0
1638966620000|2021-12-08 12:30:20|10527.7|10512.7|10527.7|10512.7|10527.7|10512.7|10527.7|10512.7|0
1638966660000|2021-12-08 12:31:00|10531.1|10516.1|10531.7|10516.7|10531.7|10516.7|10531.1|10516.1|0
1638966700000|2021-12-08 12:31:40|10538.6|10523.6|10538.7|10523.7|10538.7|10523.7|10538.6|10523.6|9
1638966710000|2021-12-08 12:31:50|10538.6|10523.6|10539.7|10524.7|10539.7|10524.7|10538.6|10523.6|4
1638966720000|2021-12-08 12:32:00|10540.6|10525.6|10539.6|10524.6|10540.6|10525.6|10539.6|10524.6|1
1638966730000|2021-12-08 12:32:10|10539.7|10524.7|10539.7|10524.7|10539.7|10524.7|10539.3|10524.3|1
1638966740000|2021-12-08 12:32:20|10539.2|10524.2|10539.2|10524.2|10539.2|10524.2|10539.2|10524.2|3
1638966770000|2021-12-08 12:32:50|10539.6|10524.6|10539.3|10524.3|10539.7|10524.7|10539.3|10524.3|0
1638966780000|2021-12-08 12:33:00|10539.2|10524.2|10539.2|10524.2|10539.2|10524.2|10539.2|10524.2|0
1638966800000|2021-12-08 12:33:20|10537.7|10522.7|10537.7|10522.7|10537.7|10522.7|10537.7|10522.7|0
1638966820000|2021-12-08 12:33:40|10537.6|10522.6|10539.2|10524.2|10539.2|10524.2|10537.1|10522.1|7
1638966830000|2021-12-08 12:33:50|10539.7|10524.7|10542.2|10527.2|10542.2|10527.2|10539.7|10524.7|3
1638966840000|2021-12-08 12:34:00|10542.6|10527.6|10542.7|10527.7|10542.7|10527.7|10541.7|10526.7|0
1638966900000|2021-12-08 12:35:00|10542.6|10527.6|10542.6|10527.6|10542.6|10527.6|10542.6|10527.6|6
1638967060000|2021-12-08 12:37:40|10546.1|10531.1|10545.6|10530.6|10546.1|10531.1|10545.6|10530.6|4
1638967130000|2021-12-08 12:38:50|10546.1|10531.1|10546.2|10531.2|10546.2|10531.2|10546.1|10531.1|0
1638967150000|2021-12-08 12:39:10|10546.1|10531.1|10546.1|10531.1|10546.1|10531.1|10546.1|10531.1|0
1638967180000|2021-12-08 12:39:40|10547.2|10532.2|10547.2|10532.2|10547.2|10532.2|10547.2|10532.2|0
1638967210000|2021-12-08 12:40:10|10547.1|10532.1|10547.1|10532.1|10547.1|10532.1|10547.1|10532.1|0
1638967230000|2021-12-08 12:40:30|10545.6|10530.6|10545.6|10530.6|10545.6|10530.6|10545.6|10530.6|0
1638967250000|2021-12-08 12:40:50|10546.6|10531.6|10547.1|10532.1|10547.1|10532.1|10546.6|10531.6|0
1638967270000|2021-12-08 12:41:10|10545.6|10530.6|10545.9|10530.9|10545.9|10530.9|10544.7|10529.7|0
1638967290000|2021-12-08 12:41:30|10546.1|10531.1|10546.1|10531.1|10546.1|10531.1|10546.1|10531.1|0
1638967310000|2021-12-08 12:41:50|10547.1|10532.1|10553.1|10538.1|10553.1|10538.1|10547.1|10532.1|9
1638967320000|2021-12-08 12:42:00|10553.2|10538.2|10547.1|10532.1|10553.2|10538.2|10547.1|10532.1|11
1638967330000|2021-12-08 12:42:10|10545.6|10530.6|10546.6|10531.6|10546.6|10531.6|10545.6|10530.6|0
1638967350000|2021-12-08 12:42:30|10545.6|10530.6|10546.6|10531.6|10546.6|10531.6|10545.6|10530.6|0
1638967380000|2021-12-08 12:43:00|10546.1|10531.1|10544.9|10529.9|10546.1|10531.1|10544.9|10529.9|0
1638967390000|2021-12-08 12:43:10|10544.6|10529.6|10544.1|10529.1|10544.6|10529.6|10544.1|10529.1|0
1638967430000|2021-12-08 12:43:50|10543.6|10528.6|10540.7|10525.7|10543.6|10528.6|10540.7|10525.7|11
1638967440000|2021-12-08 12:44:00|10540.3|10525.3|10539.6|10524.6|10540.3|10525.3|10539.6|10524.6|0
1638967450000|2021-12-08 12:44:10|10539.5|10524.5|10539.5|10524.5|10539.5|10524.5|10539.5|10524.5|0
1638967460000|2021-12-08 12:44:20|10540|10525|10540.3|10525.3|10540.3|10525.3|10540|10525|0
1638967480000|2021-12-08 12:44:40|10539.6|10524.6|10537.1|10522.1|10539.6|10524.6|10537.1|10522.1|1
1638967490000|2021-12-08 12:44:50|10537.5|10522.5|10537.5|10522.5|10537.5|10522.5|10537.5|10522.5|1
1638967500000|2021-12-08 12:45:00|10537.6|10522.6|10539.1|10524.1|10542.5|10527.5|10537.6|10522.6|1
1638967540000|2021-12-08 12:45:40|10539.5|10524.5|10539.1|10524.1|10539.6|10524.6|10539.1|10524.1|0
1638967560000|2021-12-08 12:46:00|10538.7|10523.7|10538.1|10523.1|10538.7|10523.7|10538.1|10523.1|0
1638967570000|2021-12-08 12:46:10|10537.1|10522.1|10537.1|10522.1|10537.1|10522.1|10537.1|10522.1|0
1638967600000|2021-12-08 12:46:40|10536.6|10521.6|10532.7|10517.7|10536.6|10521.6|10532.6|10517.6|1
1638967610000|2021-12-08 12:46:50|10532.2|10517.2|10532.1|10517.1|10532.2|10517.2|10532.1|10517.1|0
1638967620000|2021-12-08 12:47:00|10531.1|10516.1|10529.4|10514.4|10531.1|10516.1|10529.4|10514.4|0
1638967630000|2021-12-08 12:47:10|10530.4|10515.4|10529.6|10514.6|10530.6|10515.6|10529.6|10514.6|2
1638967640000|2021-12-08 12:47:20|10528.6|10513.6|10528.6|10513.6|10528.6|10513.6|10528.6|10513.6|0
1638967650000|2021-12-08 12:47:30|10528.2|10513.2|10528.1|10513.1|10528.2|10513.2|10528.1|10513.1|0
1638967680000|2021-12-08 12:48:00|10527.3|10512.3|10527.1|10512.1|10527.3|10512.3|10527.1|10512.1|0
1638967710000|2021-12-08 12:48:30|10530.7|10515.7|10530.7|10515.7|10530.7|10515.7|10530.7|10515.7|3
1638967740000|2021-12-08 12:49:00|10531.6|10516.6|10531.6|10516.6|10531.6|10516.6|10531.6|10516.6|0
1638967750000|2021-12-08 12:49:10|10531.7|10516.7|10531.7|10516.7|10531.7|10516.7|10531.7|10516.7|0
1638967780000|2021-12-08 12:49:40|10531.6|10516.6|10531.6|10516.6|10531.6|10516.6|10531.6|10516.6|0
1638967870000|2021-12-08 12:51:10|10532.5|10517.5|10532.5|10517.5|10532.5|10517.5|10532.5|10517.5|0
1638967890000|2021-12-08 12:51:30|||||||||1
1638967970000|2021-12-08 12:52:50|10537|10522|10537|10522|10537|10522|10537|10522|1
1638968030000|2021-12-08 12:53:50|10544|10529|10547|10532|10547|10532|10544|10529|2
1638968050000|2021-12-08 12:54:10|10548|10533|10548|10533|10548|10533|10548|10533|3
1638968060000|2021-12-08 12:54:20|10547|10532|10547|10532|10547|10532|10547|10532|0
1638968070000|2021-12-08 12:54:30|10546.9|10531.9|10546.5|10531.5|10546.9|10531.9|10546.5|10531.5|1
1638968080000|2021-12-08 12:54:40|10547|10532|10547|10532|10547|10532|10547|10532|0
1638968120000|2021-12-08 12:55:20|10546.5|10531.5|10546|10531|10546.5|10531.5|10546|10531|0
1638968180000|2021-12-08 12:56:20|10546.5|10531.5|10546.5|10531.5|10546.5|10531.5|10546.5|10531.5|0
1638968190000|2021-12-08 12:56:30|10547.5|10532.5|10547.5|10532.5|10547.5|10532.5|10547.5|10532.5|0
1638968280000|2021-12-08 12:58:00|10548.4|10533.4|10553.6|10538.6|10553.6|10538.6|10548.4|10533.4|1
1638968320000|2021-12-08 12:58:40|10554.5|10539.5|10554.6|10539.6|10554.6|10539.6|10554.5|10539.5|0
1638968330000|2021-12-08 12:58:50|10554.7|10539.7|10555.1|10540.1|10555.1|10540.1|10554.7|10539.7|1
1638968360000|2021-12-08 12:59:20|10553.4|10538.4|10555.5|10540.5|10555.5|10540.5|10552|10537|0
1638968380000|2021-12-08 12:59:40|10555.1|10540.1|10552.5|10537.5|10555.1|10540.1|10552.5|10537.5|0
1638968390000|2021-12-08 12:59:50|10555.1|10540.1|10555.1|10540.1|10555.1|10540.1|10555.1|10540.1|0
1638968400000|2021-12-08 13:00:00|10555.5|10540.5|10552.5|10537.5|10555.5|10540.5|10552.5|10537.5|0
1638968410000|2021-12-08 13:00:10|10552.7|10537.7|10563.9|10548.9|10563.9|10548.9|10552.7|10537.7|13
1638968420000|2021-12-08 13:00:20|10564.7|10549.7|10566|10541|10566|10549.8|10561.9|10541|3
1638968430000|2021-12-08 13:00:30|10565.9|10540.9|10561.3|10546.3|10565.9|10546.3|10561.3|10540.9|0
1638968440000|2021-12-08 13:00:40|10561.9|10546.9|10562|10547|10562|10547|10561.5|10546.5|0
1638968450000|2021-12-08 13:00:50|10563|10548|10563|10548|10563|10548|10563|10548|1
1638968480000|2021-12-08 13:01:20|10565|10550|10565.5|10550.5|10565.5|10550.5|10565|10550|1
1638968510000|2021-12-08 13:01:50|||||||||1
1638968550000|2021-12-08 13:02:30|10565.9|10550.9|10566|10551|10566|10551|10565.5|10550.5|0
1638968570000|2021-12-08 13:02:50|10566.9|10551.9|10566.9|10551.9|10566.9|10551.9|10566.9|10551.9|1
1638968590000|2021-12-08 13:03:10|10568.4|10553.4|10568.4|10553.4|10568.4|10553.4|10568.4|10553.4|1
1638968650000|2021-12-08 13:04:10|10568.8|10553.8|10568.8|10553.8|10568.8|10553.8|10568.8|10553.8|0
1638968660000|2021-12-08 13:04:20|10570.9|10555.9|10570.9|10555.9|10570.9|10555.9|10568.9|10553.9|3
1638968690000|2021-12-08 13:04:50|10571.4|10556.4|10571.4|10556.4|10571.4|10556.4|10571.4|10556.4|1
1638968700000|2021-12-08 13:05:00|10571.6|10556.6|10576.4|10561.4|10576.4|10561.4|10571.4|10556.4|4
1638968710000|2021-12-08 13:05:10|10576.3|10561.3|10572.8|10557.8|10577.2|10562.2|10572.8|10557.8|1
1638968730000|2021-12-08 13:05:30|10572.9|10557.9|10566.4|10551.4|10572.9|10557.9|10566.4|10551.4|0
1638968740000|2021-12-08 13:05:40|10564.8|10549.8|10564.8|10549.8|10564.8|10549.8|10564.8|10549.8|1
1638968750000|2021-12-08 13:05:50|10563.2|10548.2|10562.9|10547.9|10563.2|10548.2|10562.9|10547.9|0
1638968790000|2021-12-08 13:06:30|10563.4|10548.4|10569.9|10544.9|10569.9|10548.9|10563.4|10544.9|10
1638968800000|2021-12-08 13:06:40|10564.4|10549.4|10564.4|10549.4|10564.4|10549.4|10564.4|10549.4|0
1638968810000|2021-12-08 13:06:50|10564.7|10549.7|10570.9|10555.9|10570.9|10555.9|10564.7|10549.7|2
1638968820000|2021-12-08 13:07:00|10571.8|10556.8|10571.9|10556.9|10571.9|10556.9|10571.8|10556.8|0
1638968830000|2021-12-08 13:07:10|10571.4|10556.4|10571.4|10556.4|10571.4|10556.4|10571.4|10556.4|0
1638968840000|2021-12-08 13:07:20|10569.9|10554.9|10569.9|10554.9|10569.9|10554.9|10569.9|10554.9|0
1638968860000|2021-12-08 13:07:40|10569.1|10554.1|10568.9|10553.9|10569.1|10554.1|10568.9|10553.9|0
1638968870000|2021-12-08 13:07:50|10567.9|10552.9|10567.9|10552.9|10567.9|10552.9|10567.9|10552.9|1
1638968880000|2021-12-08 13:08:00|10569.9|10544.9|10560.9|10545.9|10569.9|10547.4|10560.9|10544.9|0
1638968900000|2021-12-08 13:08:20|10558.4|10543.4|10557.2|10542.2|10558.4|10543.4|10557.2|10542.2|7
1638968910000|2021-12-08 13:08:30|10556.9|10541.9|10556.4|10541.4|10556.9|10541.9|10553.9|10538.9|2
1638968920000|2021-12-08 13:08:40|10556.9|10541.9|10564.9|10549.9|10569.9|10551.4|10556.9|10541.9|6
1638968930000|2021-12-08 13:08:50|10563.9|10548.9|10563.9|10548.9|10563.9|10548.9|10563.9|10548.9|0
1638968980000|2021-12-08 13:09:40|10565.4|10550.4|10564.9|10549.9|10565.4|10550.4|10564.9|10549.9|0
1638968990000|2021-12-08 13:09:50|10565.4|10550.4|10565.4|10550.4|10565.4|10550.4|10565.4|10550.4|1
1638969050000|2021-12-08 13:10:50|10567.9|10552.9|10568.4|10553.4|10568.4|10553.4|10567.9|10552.9|3
1638969110000|2021-12-08 13:11:50|10567.9|10552.9|10568.4|10553.4|10568.4|10553.4|10567.9|10552.9|1
1638969120000|2021-12-08 13:12:00|10567.1|10552.1|10566.9|10551.9|10567.1|10552.1|10566.9|10551.9|0
1638969170000|2021-12-08 13:12:50|||||||||1
1638969240000|2021-12-08 13:14:00|10567.8|10552.8|10567.8|10552.8|10567.8|10552.8|10567.8|10552.8|1
1638969290000|2021-12-08 13:14:50|10567.9|10552.9|10568.8|10553.8|10568.8|10553.8|10567.9|10552.9|1
1638969300000|2021-12-08 13:15:00|10569.2|10554.2|10569.2|10554.2|10569.2|10554.2|10569.2|10554.2|1
1638969340000|2021-12-08 13:15:40|10569.4|10554.4|10569.4|10554.4|10569.4|10554.4|10569.4|10554.4|1
1638969360000|2021-12-08 13:16:00|10572.3|10557.3|10572.8|10557.8|10572.8|10557.8|10572.3|10557.3|0
1638969400000|2021-12-08 13:16:40|10574.3|10559.3|10574.4|10559.4|10574.4|10559.4|10574.3|10559.3|6
1638969410000|2021-12-08 13:16:50|10575.2|10560.2|10575.2|10560.2|10575.2|10560.2|10575.2|10560.2|1
1638969420000|2021-12-08 13:17:00|10573.6|10558.6|10574.7|10559.7|10574.9|10559.9|10573.6|10558.6|0
1638969430000|2021-12-08 13:17:10|10575.2|10560.2|10574.8|10559.8|10575.2|10560.2|10574.8|10559.8|1
1638969460000|2021-12-08 13:17:40|10576|10561|10579.8|10564.8|10579.8|10564.8|10576|10561|6
1638969500000|2021-12-08 13:18:20|10579.4|10564.4|10576|10561|10579.4|10564.4|10576|10561|1
1638969510000|2021-12-08 13:18:30|10575.8|10560.8|10575.8|10560.8|10575.8|10560.8|10575.8|10560.8|0
1638969520000|2021-12-08 13:18:40|10574.1|10559.1|10567.2|10552.2|10574.1|10559.1|10566.9|10551.9|1
1638969530000|2021-12-08 13:18:50|10569.8|10554.8|10569.8|10554.8|10569.8|10554.8|10569.8|10554.8|1
1638969540000|2021-12-08 13:19:00|10571.9|10556.9|10573.4|10558.4|10573.4|10558.4|10571.9|10556.9|1
1638969550000|2021-12-08 13:19:10|10573.9|10558.9|10573.9|10558.9|10573.9|10558.9|10573.9|10558.9|0
1638969580000|2021-12-08 13:19:40|||||||||1
1638969590000|2021-12-08 13:19:50|||||||||1
1638969640000|2021-12-08 13:20:40|||||||||1
1638969650000|2021-12-08 13:20:50|10574.9|10559.9|10574.9|10559.9|10574.9|10559.9|10574.9|10559.9|1
1638969660000|2021-12-08 13:21:00|10575.8|10560.8|10575.9|10560.9|10575.9|10560.9|10575.8|10560.8|0
1638969670000|2021-12-08 13:21:10|10577.1|10562.1|10577.4|10562.4|10577.4|10562.4|10577.1|10562.1|0
1638969680000|2021-12-08 13:21:20|10578.9|10563.9|10578.9|10563.9|10578.9|10563.9|10578.9|10563.9|1
1638969690000|2021-12-08 13:21:30|10579.3|10564.3|10579.4|10564.4|10579.4|10564.4|10579.3|10564.3|0
1638969700000|2021-12-08 13:21:40|10579.3|10564.3|10580.8|10565.8|10580.8|10565.8|10577.8|10562.8|2
1638969710000|2021-12-08 13:21:50|||||||||3
1638969720000|2021-12-08 13:22:00|||||||||1
1638969740000|2021-12-08 13:22:20|10580.3|10565.3|10580.3|10565.3|10580.3|10565.3|10580.3|10565.3|0
1638969750000|2021-12-08 13:22:30|10578.1|10563.1|10578.1|10563.1|10578.1|10563.1|10578.1|10563.1|2
1638969760000|2021-12-08 13:22:40|10577.9|10562.9|10574.3|10559.3|10577.9|10562.9|10574.3|10559.3|0
1638969770000|2021-12-08 13:22:50|10579.3|10564.3|10577|10562|10579.4|10564.4|10577|10562|2
1638969780000|2021-12-08 13:23:00|10577.1|10562.1|10577.6|10562.6|10577.6|10562.6|10577.1|10562.1|0
1638969840000|2021-12-08 13:24:00|10579.2|10564.2|10576.6|10561.6|10580.1|10565.1|10576.6|10561.6|3
1638969870000|2021-12-08 13:24:30|10575.8|10560.8|10575.6|10560.6|10575.8|10560.8|10575.6|10560.6|0
1638969880000|2021-12-08 13:24:40|10575.1|10560.1|10576.8|10551.8|10576.8|10560.2|10575.1|10551.8|1
1638969890000|2021-12-08 13:24:50|10576.2|10551.2|10572.3|10557.3|10576.2|10557.3|10572.3|10551.2|1
1638969900000|2021-12-08 13:25:00|10572.2|10557.2|10572.2|10557.2|10572.2|10557.2|10572.2|10557.2|0
1638969950000|2021-12-08 13:25:50|10572.4|10557.4|10572.4|10557.4|10572.4|10557.4|10572.4|10557.4|0
1638969960000|2021-12-08 13:26:00|10572.8|10557.8|10572.8|10557.8|10572.8|10557.8|10572.8|10557.8|1
1638969970000|2021-12-08 13:26:10|10572.7|10557.7|10572.7|10557.7|10572.7|10557.7|10572.7|10557.7|0
1638970000000|2021-12-08 13:26:40|10572.8|10557.8|10572.8|10557.8|10572.8|10557.8|10572.8|10557.8|0
1638970010000|2021-12-08 13:26:50|10575.2|10550.2|10570.4|10555.4|10575.2|10555.4|10570.4|10549.3|4
1638970020000|2021-12-08 13:27:00|10569.3|10554.3|10567.2|10552.2|10569.3|10554.3|10567.2|10552.2|0
1638970030000|2021-12-08 13:27:10|10566.8|10551.8|10566.8|10551.8|10566.8|10551.8|10566.8|10551.8|0
1638970040000|2021-12-08 13:27:20|10569.7|10544.7|10569.9|10544.9|10569.9|10544.9|10568.8|10543.8|2
1638970070000|2021-12-08 13:27:50|10570|10545|10570.4|10545.4|10570.4|10545.4|10570|10545|2
1638970080000|2021-12-08 13:28:00|||||||||1
1638970110000|2021-12-08 13:28:30|10570.3|10545.3|10562.8|10547.8|10570.3|10548.3|10562.8|10545.3|1
1638970130000|2021-12-08 13:28:50|10564.9|10549.9|10564.8|10549.8|10564.9|10549.9|10564.8|10549.8|1
1638970140000|2021-12-08 13:29:00|10565.9|10550.9|10565.9|10550.9|10565.9|10550.9|10565.9|10550.9|1
1638970190000|2021-12-08 13:29:50|10566.3|10551.3|10566.3|10551.3|10566.3|10551.3|10566.3|10551.3|0
1638970200000|2021-12-08 13:30:00|10568.4|10553.4|10574.8|10559.8|10576.3|10561.3|10568.4|10548.8|5
1638970230000|2021-12-08 13:30:30|10575|10560|10578.8|10563.8|10578.8|10563.8|10575|10560|2
1638970240000|2021-12-08 13:30:40|10578.3|10563.3|10579.3|10564.3|10579.3|10564.3|10578.3|10563.3|3
1638970250000|2021-12-08 13:30:50|10574.8|10559.8|10575.2|10560.2|10575.2|10560.2|10574.8|10559.8|2
1638970260000|2021-12-08 13:31:00|10575.1|10560.1|10570.3|10555.3|10575.1|10560.1|10570.3|10555.3|2
1638970270000|2021-12-08 13:31:10|||||||||1
1638970320000|2021-12-08 13:32:00|10570.4|10555.4|10569.9|10554.9|10570.8|10555.8|10569.9|10554.9|1
1638970330000|2021-12-08 13:32:10|10569.8|10554.8|10569.8|10554.8|10569.8|10554.8|10569.8|10554.8|0
1638970380000|2021-12-08 13:33:00|10569.3|10554.3|10569.3|10554.3|10569.3|10554.3|10569.3|10554.3|0
1638970390000|2021-12-08 13:33:10|10567.3|10552.3|10569.3|10554.3|10569.3|10554.3|10567.3|10552.3|4
1638970430000|2021-12-08 13:33:50|10570.2|10555.2|10570.3|10555.3|10570.3|10555.3|10570.2|10555.2|0
1638970440000|2021-12-08 13:34:00|10574.3|10559.3|10575.8|10560.8|10575.8|10560.8|10574.3|10559.3|2
1638970500000|2021-12-08 13:35:00|10574.8|10559.8|10574.8|10559.8|10574.8|10559.8|10574.8|10559.8|1
1638970540000|2021-12-08 13:35:40|10572.8|10557.8|10572.8|10557.8|10572.8|10557.8|10572.8|10557.8|0
1638970550000|2021-12-08 13:35:50|10572.4|10557.4|10571.6|10556.6|10572.4|10557.4|10571.6|10556.6|11
1638970560000|2021-12-08 13:36:00|10571.4|10556.4|10571.4|10556.4|10571.4|10556.4|10571.4|10556.4|0
1638970600000|2021-12-08 13:36:40|10571.5|10556.5|10571.5|10556.5|10571.5|10556.5|10571.5|10556.5|0
1638970620000|2021-12-08 13:37:00|10568.5|10553.5|10567.5|10552.5|10568.5|10553.5|10567.5|10552.5|0
1638970630000|2021-12-08 13:37:10|10568.5|10553.5|10575.3|10560.3|10575.3|10560.3|10568.5|10553.5|5
1638970650000|2021-12-08 13:37:30|10576|10561|10576|10561|10576|10561|10576|10561|0
1638970680000|2021-12-08 13:38:00|10576.5|10561.5|10580|10565|10581|10566|10576.5|10561.5|6
1638970690000|2021-12-08 13:38:10|10577.5|10562.5|10583.9|10568.9|10583.9|10568.9|10577.5|10562.5|20
1638970700000|2021-12-08 13:38:20|10585.2|10570.2|10586.4|10571.4|10586.4|10571.4|10585.2|10570.2|2
1638970710000|2021-12-08 13:38:30|10587.3|10572.3|10588.4|10573.4|10588.4|10573.4|10587.3|10572.3|3
1638970720000|2021-12-08 13:38:40|10588.3|10573.3|10588.3|10573.3|10588.3|10573.3|10588.3|10573.3|0
1638970730000|2021-12-08 13:38:50|10588.8|10573.8|10598.2|10573.2|10598.2|10573.8|10588.8|10573.2|5
1638970740000|2021-12-08 13:39:00|10597.7|10572.7|10597.7|10572.7|10597.7|10572.7|10597.7|10572.7|0
1638970750000|2021-12-08 13:39:10|10590.3|10575.3|10590.3|10575.3|10590.3|10575.3|10590.3|10575.3|0
1638970760000|2021-12-08 13:39:20|10589.5|10574.5|10589.4|10574.4|10589.5|10574.5|10589.4|10574.4|0
1638970780000|2021-12-08 13:39:40|10587.8|10572.8|10584.3|10569.3|10587.8|10572.8|10584.3|10569.3|2
1638970820000|2021-12-08 13:40:20|10583.8|10568.8|10583.8|10568.8|10583.8|10568.8|10583.8|10568.8|1
1638970830000|2021-12-08 13:40:30|10582.5|10567.5|10582.2|10567.2|10582.5|10567.5|10582.2|10567.2|1
1638970880000|2021-12-08 13:41:20|10581.2|10566.2|10581.2|10566.2|10581.2|10566.2|10581.2|10566.2|1
1638970890000|2021-12-08 13:41:30|10577.7|10562.7|10575.7|10560.7|10577.7|10562.7|10575.7|10560.7|2
1638970950000|2021-12-08 13:42:30|10572.3|10557.3|10572.4|10557.4|10572.4|10557.4|10572.3|10557.3|3
1638970970000|2021-12-08 13:42:50|||||||||1
1638970980000|2021-12-08 13:43:00|10571.9|10556.9|10571.9|10556.9|10571.9|10556.9|10571.9|10556.9|0
1638971000000|2021-12-08 13:43:20|10571.7|10556.7|10570.4|10555.4|10571.7|10556.7|10570.4|10555.4|15
1638971010000|2021-12-08 13:43:30|10568.9|10553.9|10563.9|10548.9|10569.7|10554.7|10563.9|10548.9|1
1638971020000|2021-12-08 13:43:40|10562.9|10547.9|10559.4|10544.4|10562.9|10547.9|10559.4|10544.4|0
1638971030000|2021-12-08 13:43:50|10558.9|10543.9|10558.9|10543.9|10558.9|10543.9|10558.9|10543.9|0
1638971040000|2021-12-08 13:44:00|||||||||6
1638971050000|2021-12-08 13:44:10|10562.7|10547.7|10562.7|10547.7|10563.4|10548.4|10562.7|10547.7|8
1638971060000|2021-12-08 13:44:20|10558.9|10543.9|10552.3|10537.3|10558.9|10543.9|10552|10537|8
1638971070000|2021-12-08 13:44:30|10552.4|10537.4|10555.6|10540.6|10555.6|10540.6|10552.4|10537.4|0
1638971080000|2021-12-08 13:44:40|10556.1|10541.1|10556.1|10541.1|10556.1|10541.1|10556.1|10541.1|0
1638971090000|2021-12-08 13:44:50|10557.9|10542.9|10557.9|10542.9|10557.9|10542.9|10557.9|10542.9|12
1638971100000|2021-12-08 13:45:00|10555|10540|10555|10540|10555.5|10540.5|10555|10540|4
1638971110000|2021-12-08 13:45:10|10554.4|10539.4|10555.4|10540.4|10555.4|10540.4|10554.4|10539.4|1
1638971120000|2021-12-08 13:45:20|10555.8|10540.8|10554|10539|10556.3|10541.3|10551.4|10536.4|9
1638971130000|2021-12-08 13:45:30|10553.6|10538.6|10554|10539|10554|10539|10553.6|10538.6|0
1638971150000|2021-12-08 13:45:50|10554.5|10539.5|10556|10541|10556|10541|10554.5|10539.5|3
1638971160000|2021-12-08 13:46:00|10555.9|10540.9|10556.2|10541.2|10556.4|10541.4|10555.5|10540.5|4
1638971170000|2021-12-08 13:46:10|10555.9|10540.9|10555.7|10540.7|10556.3|10541.3|10555.5|10540.5|0
1638971180000|2021-12-08 13:46:20|10555.4|10540.4|10554.8|10539.8|10555.7|10540.7|10554.8|10539.8|6
1638971210000|2021-12-08 13:46:50|10551.8|10536.8|10551.8|10536.8|10551.8|10536.8|10551.8|10536.8|5
1638971220000|2021-12-08 13:47:00|10552.2|10537.2|10549.5|10534.5|10552.2|10537.2|10549.5|10534.5|9
1638971230000|2021-12-08 13:47:10|10549.3|10534.3|10549.3|10534.3|10549.3|10534.3|10549.3|10534.3|25
1638971250000|2021-12-08 13:47:30|10548.9|10533.9|10548.9|10533.9|10548.9|10533.9|10548.9|10533.9|1
1638971280000|2021-12-08 13:48:00|10550.3|10535.3|10551.4|10536.4|10551.4|10536.4|10550.3|10535.3|2
1638971310000|2021-12-08 13:48:30|10551.3|10536.3|10551.7|10536.7|10551.7|10536.7|10551.3|10536.3|1
1638971330000|2021-12-08 13:48:50|10552.8|10537.8|10553.4|10538.4|10553.4|10538.4|10552.8|10537.8|1
1638971340000|2021-12-08 13:49:00|10554.4|10539.4|10554.4|10539.4|10554.4|10539.4|10554.4|10539.4|3
1638971360000|2021-12-08 13:49:20|10553.2|10538.2|10553.2|10538.2|10553.2|10538.2|10553.2|10538.2|1
1638971370000|2021-12-08 13:49:30|10550.2|10535.2|10550.2|10535.2|10550.2|10535.2|10550.2|10535.2|1
1638971400000|2021-12-08 13:50:00|10551.1|10536.1|10549.1|10534.1|10551.2|10536.2|10549.1|10534.1|2
1638971410000|2021-12-08 13:50:10|10550.4|10535.4|10551.7|10536.7|10551.7|10536.7|10550.4|10535.4|1
1638971420000|2021-12-08 13:50:20|10550.9|10535.9|10548.8|10533.8|10550.9|10535.9|10548.8|10533.8|1
1638971430000|2021-12-08 13:50:30|10548.7|10533.7|10552.2|10537.2|10552.7|10537.7|10547.9|10532.9|2
1638971440000|2021-12-08 13:50:40|10552.6|10537.6|10552.7|10537.7|10552.7|10537.7|10552.6|10537.6|0
1638971450000|2021-12-08 13:50:50|10550.2|10535.2|10552.2|10537.2|10552.2|10537.2|10549.7|10534.7|1
1638971460000|2021-12-08 13:51:00|10549.7|10534.7|10549.7|10534.7|10549.7|10534.7|10549.7|10534.7|2
1638971470000|2021-12-08 13:51:10|10549.3|10534.3|10544.9|10529.9|10549.3|10534.3|10544.9|10529.9|4
1638971480000|2021-12-08 13:51:20|||||||||1
1638971490000|2021-12-08 13:51:30|10545.7|10530.7|10546.6|10531.6|10546.6|10531.6|10545.7|10530.7|3
1638971500000|2021-12-08 13:51:40|10547.2|10532.2|10552.7|10537.7|10552.7|10537.7|10547.2|10532.2|2
1638971510000|2021-12-08 13:51:50|10551.8|10536.8|10550.2|10535.2|10551.8|10536.8|10548.2|10533.2|3
1638971530000|2021-12-08 13:52:10|10548.7|10533.7|10548.7|10533.7|10548.7|10533.7|10548.7|10533.7|1
1638971550000|2021-12-08 13:52:30|10547.9|10532.9|10547.7|10532.7|10547.9|10532.9|10547.7|10532.7|0
1638971570000|2021-12-08 13:52:50|10549.2|10534.2|10549.4|10534.4|10549.4|10534.4|10549.2|10534.2|0
1638971580000|2021-12-08 13:53:00|10550.7|10535.7|10550.7|10535.7|10550.7|10535.7|10550.7|10535.7|1
1638971590000|2021-12-08 13:53:10|10550.9|10535.9|10552.2|10537.2|10552.2|10537.2|10550.9|10535.9|1
1638971600000|2021-12-08 13:53:20|10551.7|10536.7|10551.7|10536.7|10551.7|10536.7|10551.7|10536.7|2
1638971620000|2021-12-08 13:53:40|10551.2|10536.2|10551.2|10536.2|10551.2|10536.2|10551.2|10536.2|0
1638971640000|2021-12-08 13:54:00|10554.2|10539.2|10554.3|10539.3|10554.3|10539.3|10554.2|10539.2|20
1638971650000|2021-12-08 13:54:10|10554.2|10539.2|10555.2|10540.2|10555.2|10540.2|10554.2|10539.2|1
1638971660000|2021-12-08 13:54:20|10556.9|10541.9|10557.4|10542.4|10557.4|10542.4|10556.9|10541.9|4
1638971670000|2021-12-08 13:54:30|10555.2|10540.2|10557.2|10542.2|10557.7|10542.7|10555.2|10540.2|0
1638971680000|2021-12-08 13:54:40|10557.7|10542.7|10557.2|10542.2|10557.7|10542.7|10557.2|10542.2|0
1638971700000|2021-12-08 13:55:00|10557.8|10542.8|10560.7|10545.7|10560.8|10545.8|10557.8|10542.8|12
1638971710000|2021-12-08 13:55:10|10561.3|10546.3|10561.8|10546.8|10561.8|10546.8|10561.3|10546.3|1
1638971720000|2021-12-08 13:55:20|||||||||1
1638971730000|2021-12-08 13:55:30|10563.9|10548.9|10565.8|10550.8|10565.8|10550.8|10563.9|10548.9|1
1638971740000|2021-12-08 13:55:40|10565.7|10550.7|10561.2|10546.2|10565.7|10550.7|10561.2|10546.2|4
1638971750000|2021-12-08 13:55:50|10557.2|10542.2|10557.2|10542.2|10557.2|10542.2|10557.2|10542.2|1
1638971760000|2021-12-08 13:56:00|10554.6|10539.6|10554.2|10539.2|10554.6|10539.6|10554.2|10539.2|2
1638971770000|2021-12-08 13:56:10|10554.7|10539.7|10554.7|10539.7|10554.7|10539.7|10554.7|10539.7|0
1638971790000|2021-12-08 13:56:30|10553.7|10538.7|10551.7|10536.7|10553.7|10538.7|10551.7|10536.7|1
1638971820000|2021-12-08 13:57:00|10551.3|10536.3|10552.2|10537.2|10552.2|10537.2|10551.2|10536.2|0
1638971830000|2021-12-08 13:57:10|10553.2|10538.2|10554.2|10539.2|10554.2|10539.2|10553.2|10538.2|12
1638971850000|2021-12-08 13:57:30|10554.3|10539.3|10564.2|10549.2|10564.2|10549.2|10554.3|10539.3|5
1638971860000|2021-12-08 13:57:40|10564.3|10549.3|10564.3|10549.3|10564.3|10549.3|10564.3|10549.3|1
1638971900000|2021-12-08 13:58:20|||||||||1
1638971920000|2021-12-08 13:58:40|10564.2|10549.2|10564.2|10549.2|10564.2|10549.2|10564.2|10549.2|0
1638971930000|2021-12-08 13:58:50|10564.3|10549.3|10564.3|10549.3|10564.3|10549.3|10564.3|10549.3|2
1638971940000|2021-12-08 13:59:00|10564.4|10549.4|10565.2|10550.2|10565.2|10550.2|10564.4|10549.4|1
1638971950000|2021-12-08 13:59:10|10565.3|10550.3|10565.2|10550.2|10565.3|10550.3|10565.2|10550.2|1
1638971960000|2021-12-08 13:59:20|10563.7|10548.7|10563.7|10548.7|10563.7|10548.7|10562.9|10547.9|3
1638971990000|2021-12-08 13:59:50|10563.8|10548.8|10564.2|10549.2|10564.2|10549.2|10563.8|10548.8|1
1638972030000|2021-12-08 14:00:30|10563.2|10548.2|10563.2|10548.2|10563.2|10548.2|10563.2|10548.2|0
1638972040000|2021-12-08 14:00:40|10562.7|10547.7|10558.2|10543.2|10562.7|10547.7|10558.2|10543.2|1
1638972060000|2021-12-08 14:01:00|10557.7|10542.7|10554.3|10539.3|10557.7|10542.7|10554.3|10539.3|0
1638972070000|2021-12-08 14:01:10|10554.2|10539.2|10554.2|10539.2|10554.2|10539.2|10554.2|10539.2|0
1638972080000|2021-12-08 14:01:20|10556.7|10541.7|10555.2|10540.2|10557.2|10542.2|10554.7|10539.7|2
1638972090000|2021-12-08 14:01:30|10554.8|10539.8|10555.2|10540.2|10555.2|10540.2|10554.7|10539.7|0
1638972110000|2021-12-08 14:01:50|10554.8|10539.8|10554.2|10539.2|10554.8|10539.8|10554.2|10539.2|0
1638972120000|2021-12-08 14:02:00|10553.8|10538.8|10552.1|10537.1|10553.8|10538.8|10552.1|10537.1|1
1638972170000|2021-12-08 14:02:50|10551.7|10536.7|10551.6|10536.6|10551.7|10536.7|10551.6|10536.6|0
1638972180000|2021-12-08 14:03:00|10552.1|10537.1|10552.1|10537.1|10552.1|10537.1|10552.1|10537.1|0
1638972200000|2021-12-08 14:03:20|||||||||1
1638972220000|2021-12-08 14:03:40|10552.2|10537.2|10552.2|10537.2|10552.2|10537.2|10551.7|10536.7|1
1638972240000|2021-12-08 14:04:00|10552.6|10537.6|10552.7|10537.7|10552.7|10537.7|10552.6|10537.6|1
1638972250000|2021-12-08 14:04:10|10550.2|10535.2|10549.6|10534.6|10550.2|10535.2|10549.6|10534.6|2
1638972270000|2021-12-08 14:04:30|10549.7|10534.7|10549.7|10534.7|10549.7|10534.7|10549.7|10534.7|0
1638972280000|2021-12-08 14:04:40|10549.6|10534.6|10549.6|10534.6|10550.1|10535.1|10549.6|10534.6|2
1638972310000|2021-12-08 14:05:10|||||||||1
1638972360000|2021-12-08 14:06:00|10548.8|10533.8|10548.6|10533.6|10548.8|10533.8|10548.6|10533.6|0
1638972390000|2021-12-08 14:06:30|10548.2|10533.2|10544.7|10529.7|10548.2|10533.2|10544.7|10529.7|3
1638972400000|2021-12-08 14:06:40|10542.4|10527.4|10540.1|10525.1|10542.4|10527.4|10539.6|10524.6|8
1638972410000|2021-12-08 14:06:50|10540.6|10525.6|10540.1|10525.1|10540.6|10525.6|10539.7|10524.7|1
1638972420000|2021-12-08 14:07:00|10539.6|10524.6|10541.6|10526.6|10542.1|10527.1|10539.6|10524.6|2
1638972440000|2021-12-08 14:07:20|10542.1|10527.1|10541.6|10526.6|10542.1|10527.1|10541.6|10526.6|0
1638972450000|2021-12-08 14:07:30|10542|10527|10542.6|10527.6|10542.6|10527.6|10542|10527|0
1638972460000|2021-12-08 14:07:40|10543|10528|10543.1|10528.1|10543.1|10528.1|10543|10528|0
1638972470000|2021-12-08 14:07:50|10542.6|10527.6|10542.1|10527.1|10542.6|10527.6|10542.1|10527.1|0
1638972480000|2021-12-08 14:08:00|10541.1|10526.1|10541.1|10526.1|10541.1|10526.1|10541.1|10526.1|2
1638972540000|2021-12-08 14:09:00|10541.9|10526.9|10542.6|10527.6|10542.6|10527.6|10541.9|10526.9|3
1638972560000|2021-12-08 14:09:20|10545.1|10530.1|10544.6|10529.6|10545.1|10530.1|10544.6|10529.6|5
1638972570000|2021-12-08 14:09:30|10545.1|10530.1|10545.1|10530.1|10545.1|10530.1|10544.6|10529.6|0
1638972610000|2021-12-08 14:10:10|10543.6|10528.6|10543.6|10528.6|10543.6|10528.6|10543.6|10528.6|0
1638972620000|2021-12-08 14:10:20|10544.2|10529.2|10547.1|10532.1|10547.1|10532.1|10544.2|10529.2|10
1638972660000|2021-12-08 14:11:00|10547.3|10532.3|10551.9|10536.9|10552.7|10537.7|10547.3|10532.3|1
1638972670000|2021-12-08 14:11:10|10551.6|10536.6|10554.6|10539.6|10554.6|10539.6|10551.6|10536.6|1
1638972680000|2021-12-08 14:11:20|10555.4|10540.4|10556.6|10541.6|10556.6|10541.6|10555.4|10540.4|1
1638972700000|2021-12-08 14:11:40|||||||||1
1638972710000|2021-12-08 14:11:50|10560.1|10545.1|10562.6|10547.6|10562.6|10547.6|10560.1|10545.1|6
1638972720000|2021-12-08 14:12:00|10564.1|10549.1|10562.6|10547.6|10564.1|10549.1|10562.6|10547.6|0
1638972730000|2021-12-08 14:12:10|10562.7|10547.7|10562.1|10547.1|10562.7|10547.7|10562.1|10547.1|1
1638972740000|2021-12-08 14:12:20|10558.6|10543.6|10558.6|10543.6|10558.6|10543.6|10558.6|10543.6|2
1638972760000|2021-12-08 14:12:40|10559.1|10544.1|10560.7|10545.7|10560.7|10545.7|10559.1|10544.1|0
1638972840000|2021-12-08 14:14:00|10561.3|10546.3|10560.2|10545.2|10561.3|10546.3|10560.2|10545.2|1
1638972860000|2021-12-08 14:14:20|10560.7|10545.7|10560.7|10545.7|10560.7|10545.7|10560.7|10545.7|1
1638972980000|2021-12-08 14:16:20|10558.2|10543.2|10555.2|10540.2|10558.2|10543.2|10555.2|10540.2|2
1638973040000|2021-12-08 14:17:20|10555.8|10540.8|10555.8|10540.8|10555.8|10540.8|10555.8|10540.8|1
1638973080000|2021-12-08 14:18:00|10557.2|10542.2|10559|10544|10559|10544|10557.2|10542.2|1
1638973090000|2021-12-08 14:18:10|10559.2|10544.2|10558.2|10543.2|10559.2|10544.2|10558.2|10543.2|1
1638973100000|2021-12-08 14:18:20|10559.2|10544.2|10559.2|10544.2|10559.2|10544.2|10559.2|10544.2|12
1638973110000|2021-12-08 14:18:30|10557.7|10542.7|10557.7|10542.7|10557.7|10542.7|10557.7|10542.7|1
1638973130000|2021-12-08 14:18:50|10557.1|10542.1|10554.7|10539.7|10557.1|10542.1|10554.2|10539.2|2
1638973150000|2021-12-08 14:19:10|10555.5|10540.5|10555.6|10540.6|10555.6|10540.6|10555.5|10540.5|0
1638973160000|2021-12-08 14:19:20|10555.1|10540.1|10555.5|10540.5|10555.5|10540.5|10555.1|10540.1|0
1638973170000|2021-12-08 14:19:30|10555.1|10540.1|10555.5|10540.5|10555.5|10540.5|10555.1|10540.1|0
1638973200000|2021-12-08 14:20:00|10553.2|10538.2|10553.2|10538.2|10553.2|10538.2|10553.2|10538.2|1
1638973210000|2021-12-08 14:20:10|10553.7|10538.7|10553.6|10538.6|10553.7|10538.7|10553.6|10538.6|1
1638973220000|2021-12-08 14:20:20|10553.4|10538.4|10552.3|10537.3|10553.4|10538.4|10547.2|10532.2|17
1638973230000|2021-12-08 14:20:30|10552.2|10537.2|10552.2|10537.2|10552.2|10537.2|10552.2|10537.2|0
1638973290000|2021-12-08 14:21:30|10553.2|10538.2|10557.6|10542.6|10557.6|10542.6|10553.2|10538.2|1
1638973300000|2021-12-08 14:21:40|10558.2|10543.2|10558.2|10543.2|10558.2|10543.2|10558.2|10543.2|0
1638973400000|2021-12-08 14:23:20|10560.2|10545.2|10560.2|10545.2|10560.2|10545.2|10560.2|10545.2|1
1638973440000|2021-12-08 14:24:00|10558.2|10543.2|10558.2|10543.2|10558.2|10543.2|10558.2|10543.2|0
1638973460000|2021-12-08 14:24:20|10557.5|10542.5|10557.5|10542.5|10557.5|10542.5|10557.1|10542.1|1
1638973500000|2021-12-08 14:25:00|10558|10543|10558|10543|10558|10543|10558|10543|0
1638973510000|2021-12-08 14:25:10|10558.9|10543.9|10559.5|10544.5|10559.5|10544.5|10558.9|10543.9|0
1638973520000|2021-12-08 14:25:20|10560.1|10545.1|10561.5|10546.5|10561.5|10546.5|10560.1|10545.1|2
1638973530000|2021-12-08 14:25:30|10558.2|10543.2|10558.2|10543.2|10558.2|10543.2|10558.2|10543.2|1
1638973540000|2021-12-08 14:25:40|10557.7|10542.7|10557.7|10542.7|10557.7|10542.7|10557.7|10542.7|0
1638973550000|2021-12-08 14:25:50|10558.1|10543.1|10558.2|10543.2|10558.2|10543.2|10558.1|10543.1|0
1638973560000|2021-12-08 14:26:00|10557.2|10542.2|10555.2|10540.2|10557.2|10542.2|10555.2|10540.2|3
1638973610000|2021-12-08 14:26:50|10554.7|10539.7|10554.3|10539.3|10554.7|10539.7|10554.3|10539.3|0
1638973620000|2021-12-08 14:27:00|10554.2|10539.2|10552.2|10537.2|10554.2|10539.2|10552.2|10537.2|1
1638973640000|2021-12-08 14:27:20|10552.4|10537.4|10554.1|10539.1|10554.1|10539.1|10552.4|10537.4|1
1638973650000|2021-12-08 14:27:30|10554.2|10539.2|10553.7|10538.7|10554.2|10539.2|10553.7|10538.7|0
1638973660000|2021-12-08 14:27:40|10554.5|10539.5|10556.2|10541.2|10556.2|10541.2|10554.5|10539.5|1
1638973670000|2021-12-08 14:27:50|10558.7|10543.7|10558.7|10543.7|10558.7|10543.7|10558.7|10543.7|1
1638973680000|2021-12-08 14:28:00|10562.7|10547.7|10568|10553|10568|10553|10562.7|10547.7|8
1638973690000|2021-12-08 14:28:10|10568.1|10553.1|10568.7|10553.7|10568.7|10553.7|10568.1|10553.1|4
1638973720000|2021-12-08 14:28:40|10567.9|10552.9|10567.2|10552.2|10567.9|10552.9|10567.2|10552.2|0
1638973740000|2021-12-08 14:29:00|10566.4|10551.4|10566.1|10551.1|10566.4|10551.4|10566.1|10551.1|0
1638973790000|2021-12-08 14:29:50|10566.8|10551.8|10566.8|10551.8|10566.8|10551.8|10566.8|10551.8|4
1638973800000|2021-12-08 14:30:00|10563.7|10548.7|10564.8|10549.8|10564.8|10549.8|10563.7|10548.7|0
1638973810000|2021-12-08 14:30:10|10564.4|10549.4|10563.3|10548.3|10564.4|10549.4|10563.3|10548.3|0
1638973820000|2021-12-08 14:30:20|10562.8|10547.8|10557.4|10542.4|10563.3|10548.3|10557.4|10542.4|2
1638973830000|2021-12-08 14:30:30|10557.3|10542.3|10563.3|10548.3|10563.3|10548.3|10557.3|10542.3|4
1638973840000|2021-12-08 14:30:40|10564.2|10549.2|10566.2|10551.2|10566.2|10551.2|10564.2|10549.2|0
1638973850000|2021-12-08 14:30:50|10566.4|10551.4|10571.3|10556.3|10572.8|10557.8|10566.4|10551.4|4
1638973860000|2021-12-08 14:31:00|10573.3|10558.3|10579.8|10564.8|10581.3|10566.3|10573.3|10558.3|3
1638973870000|2021-12-08 14:31:10|10581.5|10566.5|10582.9|10567.9|10583.3|10568.3|10581.5|10566.5|3
1638973880000|2021-12-08 14:31:20|10583.3|10568.3|10572.6|10557.6|10588.2|10573.2|10572.6|10557.6|17
1638973890000|2021-12-08 14:31:30|10574.1|10559.1|10566.6|10551.6|10574.1|10559.1|10566.2|10551.2|4
1638973900000|2021-12-08 14:31:40|10568.1|10553.1|10572.1|10557.1|10572.1|10557.1|10568.1|10553.1|2
1638973910000|2021-12-08 14:31:50|10569.7|10554.7|10559.1|10544.1|10569.7|10554.7|10559.1|10544.1|27
1638973920000|2021-12-08 14:32:00|10558.1|10543.1|10558.5|10543.5|10558.5|10543.5|10558.1|10543.1|0
1638973930000|2021-12-08 14:32:10|10558.1|10543.1|10558.5|10543.5|10558.5|10543.5|10558.1|10543.1|1
1638973940000|2021-12-08 14:32:20|10564.1|10549.1|10564.1|10549.1|10564.1|10549.1|10564.1|10549.1|1
1638973950000|2021-12-08 14:32:30|10564.5|10549.5|10569|10554|10571.5|10556.5|10564.5|10549.5|2
1638973960000|2021-12-08 14:32:40|10569.6|10554.6|10570.6|10555.6|10570.6|10555.6|10569.6|10554.6|0
1638973980000|2021-12-08 14:33:00|10577.5|10562.5|10572.5|10557.5|10577.5|10562.5|10572.5|10557.5|15
1638973990000|2021-12-08 14:33:10|10572|10557|10569|10554|10572|10557|10569|10554|1
1638974000000|2021-12-08 14:33:20|10564.4|10549.4|10562|10547|10564.4|10549.4|10562|10547|1
1638974010000|2021-12-08 14:33:30|10562.9|10547.9|10562.9|10547.9|10562.9|10547.9|10562.9|10547.9|0
1638974020000|2021-12-08 14:33:40|||||||||1
1638974030000|2021-12-08 14:33:50|10562.5|10547.5|10561|10546|10562.5|10547.5|10561|10546|0
1638974040000|2021-12-08 14:34:00|10569|10554|10571|10556|10571|10556|10569|10554|4
1638974050000|2021-12-08 14:34:10|10572.9|10557.9|10571|10556|10572.9|10557.9|10571|10556|0
1638974060000|2021-12-08 14:34:20|10565|10550|10566|10551|10566|10551|10558.5|10543.5|6
1638974070000|2021-12-08 14:34:30|10567.2|10552.2|10567.5|10552.5|10567.5|10552.5|10567.2|10552.2|0
1638974080000|2021-12-08 14:34:40|10567.9|10552.9|10567.5|10552.5|10567.9|10552.9|10566.5|10551.5|6
1638974090000|2021-12-08 14:34:50|10569.6|10554.6|10572|10557|10572|10557|10569.6|10554.6|4
1638974100000|2021-12-08 14:35:00|10573|10558|10562.5|10547.5|10573|10558|10562.5|10547.5|6
1638974120000|2021-12-08 14:35:20|||||||||2
1638974130000|2021-12-08 14:35:30|10562.4|10547.4|10562.4|10547.4|10562.4|10547.4|10562.4|10547.4|1
1638974140000|2021-12-08 14:35:40|10561.3|10546.3|10563.8|10548.8|10563.8|10548.8|10561.3|10546.3|3
1638974150000|2021-12-08 14:35:50|10564.1|10549.1|10565.8|10550.8|10565.8|10550.8|10564.1|10549.1|6
1638974160000|2021-12-08 14:36:00|10563.3|10548.3|10563.3|10548.3|10563.3|10548.3|10563.3|10548.3|0
1638974170000|2021-12-08 14:36:10|10565.3|10550.3|10566.8|10551.8|10566.8|10551.8|10565.3|10550.3|1
1638974180000|2021-12-08 14:36:20|10569.3|10554.3|10570.3|10555.3|10570.3|10555.3|10569.3|10554.3|0
1638974190000|2021-12-08 14:36:30|10570.4|10555.4|10567.3|10552.3|10570.4|10555.4|10565.4|10550.4|7
1638974220000|2021-12-08 14:37:00|10566.7|10551.7|10564.7|10549.7|10566.7|10551.7|10563.8|10548.8|1
1638974230000|2021-12-08 14:37:10|10565.3|10550.3|10570.8|10555.8|10570.8|10555.8|10565.3|10550.3|1
1638974240000|2021-12-08 14:37:20|10571.2|10556.2|10570.8|10555.8|10571.2|10556.2|10570.8|10555.8|1
1638974250000|2021-12-08 14:37:30|||||||||1
1638974260000|2021-12-08 14:37:40|10567.8|10552.8|10562.3|10547.3|10567.8|10552.8|10562.3|10547.3|3
1638974280000|2021-12-08 14:38:00|10563.3|10548.3|10563.3|10548.3|10563.3|10548.3|10563.3|10548.3|1
1638974290000|2021-12-08 14:38:10|10562.9|10547.9|10561.8|10546.8|10562.9|10547.9|10561.8|10546.8|0
1638974300000|2021-12-08 14:38:20|10563.3|10548.3|10563.3|10548.3|10563.3|10548.3|10563.3|10548.3|2
1638974320000|2021-12-08 14:38:40|10564.5|10549.5|10564.7|10549.7|10564.7|10549.7|10564.5|10549.5|2
1638974340000|2021-12-08 14:39:00|||||||||1
1638974360000|2021-12-08 14:39:20|||||||||1
1638974370000|2021-12-08 14:39:30|10569.8|10554.8|10569.8|10554.8|10569.8|10554.8|10569.8|10554.8|1
1638974380000|2021-12-08 14:39:40|10570.8|10555.8|10570.8|10555.8|10570.8|10555.8|10570.8|10555.8|0
1638974390000|2021-12-08 14:39:50|10570.2|10555.2|10568.8|10553.8|10570.2|10555.2|10568.1|10553.1|1
1638974400000|2021-12-08 14:40:00|10567.8|10552.8|10568.8|10553.8|10568.8|10553.8|10567.8|10552.8|2
1638974410000|2021-12-08 14:40:10|10567.9|10552.9|10567.8|10552.8|10567.9|10552.9|10567.8|10552.8|1
1638974420000|2021-12-08 14:40:20|10567.9|10552.9|10568.3|10553.3|10568.3|10553.3|10567.9|10552.9|1
1638974440000|2021-12-08 14:40:40|10569.5|10554.5|10569.8|10554.8|10569.8|10554.8|10569.5|10554.5|1
1638974450000|2021-12-08 14:40:50|10569.3|10554.3|10569.3|10554.3|10569.3|10554.3|10569.3|10554.3|0
1638974460000|2021-12-08 14:41:00|10568.9|10553.9|10570.3|10555.3|10570.3|10555.3|10568.9|10553.9|3
1638974470000|2021-12-08 14:41:10|10570.8|10555.8|10573.3|10558.3|10573.3|10558.3|10570.8|10555.8|2
1638974490000|2021-12-08 14:41:30|10571.9|10556.9|10569.4|10554.4|10571.9|10556.9|10569.4|10554.4|14
1638974500000|2021-12-08 14:41:40|10568.9|10553.9|10568.9|10553.9|10568.9|10553.9|10568.4|10553.4|0
1638974510000|2021-12-08 14:41:50|10571|10556|10571.4|10556.4|10571.4|10556.4|10571|10556|0
1638974520000|2021-12-08 14:42:00|10570.4|10555.4|10570.4|10555.4|10570.4|10555.4|10570.4|10555.4|10
1638974530000|2021-12-08 14:42:10|10570.9|10555.9|10568.9|10553.9|10570.9|10555.9|10568.9|10553.9|2
1638974540000|2021-12-08 14:42:20|10569.8|10554.8|10569.9|10554.9|10569.9|10554.9|10569.8|10554.8|1
1638974560000|2021-12-08 14:42:40|10569.5|10554.5|10569.4|10554.4|10569.5|10554.5|10569.4|10554.4|0
1638974600000|2021-12-08 14:43:20|10567.9|10552.9|10567.9|10552.9|10567.9|10552.9|10567.9|10552.9|1
1638974610000|2021-12-08 14:43:30|10568.3|10553.3|10568.4|10553.4|10568.4|10553.4|10568.3|10553.3|1
1638974620000|2021-12-08 14:43:40|10565.5|10550.5|10564.4|10549.4|10565.5|10550.5|10564.4|10549.4|0
1638974630000|2021-12-08 14:43:50|10564|10549|10564|10549|10564|10549|10564|10549|0
1638974640000|2021-12-08 14:44:00|10563.9|10548.9|10562.9|10547.9|10564.8|10549.8|10561.9|10546.9|3
1638974650000|2021-12-08 14:44:10|10564.5|10549.5|10564.5|10549.5|10564.5|10549.5|10564.5|10549.5|2
1638974660000|2021-12-08 14:44:20|10564|10549|10563.5|10548.5|10564|10549|10563.5|10548.5|2
1638974670000|2021-12-08 14:44:30|10563|10548|10561.9|10546.9|10563|10548|10561.9|10546.9|1
1638974680000|2021-12-08 14:44:40|10565.4|10550.4|10567.4|10552.4|10567.4|10552.4|10565.4|10550.4|11
1638974690000|2021-12-08 14:44:50|10567.7|10552.7|10569.4|10554.4|10569.4|10554.4|10567.7|10552.7|3
1638974700000|2021-12-08 14:45:00|10570.9|10555.9|10588.5|10573.5|10588.5|10573.5|10570.9|10555.9|50
1638974710000|2021-12-08 14:45:10|10591|10576|10608.4|10593.4|10611.9|10596.9|10591|10576|40
1638974720000|2021-12-08 14:45:20|10608|10593|10609.4|10594.4|10610|10595|10605.2|10590.2|16
1638974730000|2021-12-08 14:45:30|10610.2|10595.2|10613.5|10598.5|10615.4|10600.4|10610.2|10595.2|6
1638974740000|2021-12-08 14:45:40|10611.4|10596.4|10611|10596|10612.9|10597.9|10602.6|10587.6|18
1638974750000|2021-12-08 14:45:50|10610.7|10595.7|10606.7|10591.7|10610.7|10595.7|10605.8|10590.8|4
1638974760000|2021-12-08 14:46:00|10605.8|10590.8|10603.8|10588.8|10605.8|10590.8|10601.8|10586.8|8
1638974770000|2021-12-08 14:46:10|10602.8|10587.8|10602.3|10587.3|10604.3|10589.3|10602.3|10587.3|6
1638974780000|2021-12-08 14:46:20|10601.2|10586.2|10596.3|10581.3|10601.2|10586.2|10596.3|10581.3|5
1638974790000|2021-12-08 14:46:30|10597.3|10582.3|10590.8|10575.8|10597.3|10582.3|10590.8|10575.8|13
1638974800000|2021-12-08 14:46:40|10590.5|10575.5|10590.5|10575.5|10590.5|10575.5|10590.5|10575.5|2
1638974820000|2021-12-08 14:47:00|10590.1|10575.1|10590.5|10575.5|10590.5|10575.5|10589.5|10574.5|4
1638974830000|2021-12-08 14:47:10|10591.5|10576.5|10591.7|10576.7|10591.7|10576.7|10591.5|10576.5|18
1638974840000|2021-12-08 14:47:20|10599.6|10584.6|10606.1|10591.1|10606.9|10591.9|10599.6|10584.6|18
1638974850000|2021-12-08 14:47:30|10606.3|10591.3|10600.8|10585.8|10607.3|10592.3|10600.8|10585.8|8
1638974860000|2021-12-08 14:47:40|10600.3|10585.3|10599.8|10584.8|10600.3|10585.3|10599.8|10584.8|0
1638974880000|2021-12-08 14:48:00|10597.8|10582.8|10597.8|10582.8|10597.8|10582.8|10597.8|10582.8|0
1638974890000|2021-12-08 14:48:10|10592.8|10577.8|10590.8|10575.8|10592.8|10577.8|10590.8|10575.8|10
1638974910000|2021-12-08 14:48:30|10590|10575|10585.3|10570.3|10590|10575|10585.3|10570.3|4
1638974920000|2021-12-08 14:48:40|10584.6|10569.6|10582.4|10567.4|10584.6|10569.6|10582.4|10567.4|0
1638974950000|2021-12-08 14:49:10|10580.3|10565.3|10581.7|10566.7|10581.7|10566.7|10580.3|10565.3|1
1638974960000|2021-12-08 14:49:20|10582.4|10567.4|10593.8|10578.8|10594.3|10579.3|10582.4|10567.4|4
1638974970000|2021-12-08 14:49:30|10593.6|10578.6|10592.3|10577.3|10593.6|10578.6|10592.3|10577.3|1
1638974980000|2021-12-08 14:49:40|10589.8|10574.8|10588.8|10573.8|10591.3|10576.3|10588.8|10573.8|2
1638974990000|2021-12-08 14:49:50|10587.3|10572.3|10585.3|10570.3|10587.3|10572.3|10585.3|10570.3|1
1638975000000|2021-12-08 14:50:00|10585.4|10570.4|10582.3|10567.3|10585.4|10570.4|10581.3|10566.3|0
1638975020000|2021-12-08 14:50:20|10581.8|10566.8|10581.8|10566.8|10581.8|10566.8|10581.8|10566.8|0
1638975040000|2021-12-08 14:50:40|||||||||1
1638975080000|2021-12-08 14:51:20|10581.3|10566.3|10580.8|10565.8|10581.3|10566.3|10580.8|10565.8|3
1638975090000|2021-12-08 14:51:30|||||||||1
1638975100000|2021-12-08 14:51:40|10585.4|10570.4|10570.1|10555.1|10585.8|10570.8|10570.1|10555.1|5
1638975110000|2021-12-08 14:51:50|10569.8|10554.8|10565.7|10550.7|10569.8|10554.8|10565.7|10550.7|6
1638975120000|2021-12-08 14:52:00|10566.2|10551.2|10569.2|10544.2|10569.2|10551.2|10566.2|10544.2|1
1638975130000|2021-12-08 14:52:10|10566.8|10551.8|10568|10553|10568|10553|10566.8|10551.8|0
1638975150000|2021-12-08 14:52:30|10568.3|10553.3|10568.3|10553.3|10568.3|10553.3|10568.3|10553.3|0
1638975160000|2021-12-08 14:52:40|10569.1|10554.1|10569.3|10554.3|10569.3|10554.3|10569.1|10554.1|0
1638975170000|2021-12-08 14:52:50|10570.1|10555.1|10574.8|10559.8|10574.8|10559.8|10570.1|10555.1|3
1638975180000|2021-12-08 14:53:00|10573.9|10558.9|10568.9|10553.9|10573.9|10558.9|10566.7|10551.7|6
1638975190000|2021-12-08 14:53:10|10569.7|10554.7|10569.7|10554.7|10569.7|10554.7|10569.7|10554.7|0
1638975200000|2021-12-08 14:53:20|10571.2|10556.2|10574|10559|10574|10559|10571.2|10556.2|0
1638975220000|2021-12-08 14:53:40|10575.7|10560.7|10576.1|10561.1|10576.1|10561.1|10575.7|10560.7|1
1638975230000|2021-12-08 14:53:50|10571.1|10556.1|10571.1|10556.1|10571.1|10556.1|10571.1|10556.1|2
1638975240000|2021-12-08 14:54:00|10570.2|10555.2|10569.7|10554.7|10572.3|10557.3|10568.9|10553.9|3
1638975270000|2021-12-08 14:54:30|10570.7|10555.7|10570.7|10555.7|10570.7|10555.7|10570.7|10555.7|0
1638975280000|2021-12-08 14:54:40|10570.5|10555.5|10569.7|10554.7|10570.5|10555.5|10569.7|10554.7|1
1638975290000|2021-12-08 14:54:50|10569.6|10554.6|10569.6|10554.6|10569.6|10554.6|10569.6|10554.6|1
1638975300000|2021-12-08 14:55:00|10569.7|10554.7|10568.7|10553.7|10569.7|10554.7|10568.7|10553.7|2
1638975350000|2021-12-08 14:55:50|10566.7|10551.7|10560.2|10545.2|10566.7|10551.7|10560.2|10545.2|6
1638975360000|2021-12-08 14:56:00|10559.7|10544.7|10558.7|10543.7|10561.3|10546.3|10558|10543|5
1638975370000|2021-12-08 14:56:10|10557.4|10542.4|10566.2|10551.2|10566.2|10551.2|10554.7|10539.7|6
1638975380000|2021-12-08 14:56:20|10568.8|10553.8|10569.2|10554.2|10569.2|10554.2|10568.8|10553.8|0
1638975390000|2021-12-08 14:56:30|10571.3|10556.3|10566.3|10551.3|10571.8|10556.8|10566.3|10551.3|1
1638975420000|2021-12-08 14:57:00|10567.2|10552.2|10566.3|10551.3|10567.3|10552.3|10566.3|10551.3|0
1638975450000|2021-12-08 14:57:30|10569.7|10554.7|10570.8|10555.8|10571.2|10556.2|10569.7|10554.7|1
1638975460000|2021-12-08 14:57:40|10570.7|10555.7|10570.7|10555.7|10570.7|10555.7|10570.7|10555.7|0
1638975490000|2021-12-08 14:58:10|10569.9|10554.9|10568.3|10553.3|10571.2|10556.2|10566.4|10551.4|3
1638975500000|2021-12-08 14:58:20|10568.8|10553.8|10568.8|10553.8|10568.8|10553.8|10568.8|10553.8|0
1638975520000|2021-12-08 14:58:40|10570.9|10555.9|10571.3|10556.3|10571.3|10556.3|10570.9|10555.9|0
1638975530000|2021-12-08 14:58:50|10570.8|10555.8|10570.7|10555.7|10570.8|10555.8|10568.3|10553.3|1
1638975540000|2021-12-08 14:59:00|10569.7|10554.7|10566.2|10551.2|10569.7|10554.7|10566.2|10551.2|1
1638975560000|2021-12-08 14:59:20|10568.8|10553.8|10568.8|10553.8|10568.8|10553.8|10568.8|10553.8|2
1638975570000|2021-12-08 14:59:30|10574.6|10559.6|10570.4|10555.4|10574.6|10559.6|10570.4|10555.4|5
1638975580000|2021-12-08 14:59:40|10574.6|10559.6|10574.6|10559.6|10574.6|10559.6|10574.6|10559.6|1
1638975590000|2021-12-08 14:59:50|10574.3|10559.3|10570.1|10555.1|10574.3|10559.3|10570.1|10555.1|2
1638975600000|2021-12-08 15:00:00|10569.7|10554.7|10570.2|10555.2|10570.2|10555.2|10569.2|10554.2|0
1638975640000|2021-12-08 15:00:40|10570.7|10555.7|10573.4|10558.4|10574.7|10559.7|10570.7|10555.7|3
1638975660000|2021-12-08 15:01:00|10573.2|10558.2|10573.2|10558.2|10573.2|10558.2|10573.2|10558.2|0
1638975700000|2021-12-08 15:01:40|10573.7|10558.7|10576.2|10561.2|10578.2|10563.2|10573.7|10558.7|2
1638975720000|2021-12-08 15:02:00|10574.2|10559.2|10573.7|10558.7|10574.2|10559.2|10573.7|10558.7|0
1638975730000|2021-12-08 15:02:10|10568.7|10553.7|10568.7|10553.7|10568.7|10553.7|10568.7|10553.7|2
1638975740000|2021-12-08 15:02:20|10569.2|10554.2|10570.7|10555.7|10570.7|10555.7|10569.2|10554.2|0
1638975770000|2021-12-08 15:02:50|10570.9|10555.9|10571.3|10556.3|10571.3|10556.3|10570.9|10555.9|1
1638975780000|2021-12-08 15:03:00|10571.2|10556.2|10571.7|10556.7|10572.2|10557.2|10571.2|10556.2|0
1638975790000|2021-12-08 15:03:10|||||||||1
1638975800000|2021-12-08 15:03:20|10574.2|10559.2|10574.2|10559.2|10574.2|10559.2|10573.7|10558.7|2
1638975810000|2021-12-08 15:03:30|10575.6|10560.6|10575.6|10560.6|10575.6|10560.6|10575.6|10560.6|0
1638975840000|2021-12-08 15:04:00|10575.7|10560.7|10575.7|10560.7|10575.7|10560.7|10575.7|10560.7|0
1638975890000|2021-12-08 15:04:50|10579.7|10564.7|10577.6|10562.6|10579.7|10564.7|10577.6|10562.6|2
1638975900000|2021-12-08 15:05:00|10577.3|10562.3|10570.7|10555.7|10579.5|10564.5|10570.7|10555.7|1
1638975910000|2021-12-08 15:05:10|10571.2|10556.2|10571.2|10556.2|10571.2|10556.2|10571.2|10556.2|1
1638975960000|2021-12-08 15:06:00|10571.4|10556.4|10573.2|10558.2|10574.7|10559.7|10570.2|10555.2|21
1638975990000|2021-12-08 15:06:30|10574.9|10559.9|10576.8|10561.8|10576.8|10561.8|10574.9|10559.9|1
1638976030000|2021-12-08 15:07:10|10581.2|10566.2|10581.7|10566.7|10581.7|10566.7|10581.2|10566.2|1
1638976050000|2021-12-08 15:07:30|10582.3|10567.3|10582.2|10567.2|10582.3|10567.3|10582.2|10567.2|6
1638976060000|2021-12-08 15:07:40|10582.3|10567.3|10582.3|10567.3|10582.3|10567.3|10582.3|10567.3|9
1638976070000|2021-12-08 15:07:50|10582.1|10567.1|10577.2|10562.2|10582.1|10567.1|10575.2|10560.2|2
1638976100000|2021-12-08 15:08:20|10581.2|10566.2|10583.2|10568.2|10583.2|10568.2|10581.2|10566.2|1
1638976110000|2021-12-08 15:08:30|10583.6|10568.6|10584.2|10569.2|10584.2|10569.2|10583.6|10568.6|3
1638976140000|2021-12-08 15:09:00|10590.7|10575.7|10590.2|10575.2|10592.7|10577.7|10586.2|10571.2|15
1638976150000|2021-12-08 15:09:10|10589.8|10574.8|10589.7|10574.7|10589.8|10574.8|10589.7|10574.7|0
1638976160000|2021-12-08 15:09:20|10590.9|10575.9|10591.2|10576.2|10591.2|10576.2|10590.9|10575.9|0
1638976170000|2021-12-08 15:09:30|10593.2|10578.2|10592.7|10577.7|10594.7|10579.7|10592.7|10577.7|5
1638976190000|2021-12-08 15:09:50|10594.3|10579.3|10594.7|10579.7|10594.7|10579.7|10594.3|10579.3|0
1638976200000|2021-12-08 15:10:00|10594.2|10579.2|10594.2|10579.2|10594.2|10579.2|10594.2|10579.2|0
1638976210000|2021-12-08 15:10:10|10595.4|10580.4|10595.4|10580.4|10595.4|10580.4|10595.4|10580.4|2
1638976220000|2021-12-08 15:10:20|10595.2|10580.2|10605.7|10590.7|10605.7|10590.7|10595.2|10580.2|2
1638976230000|2021-12-08 15:10:30|10607|10592|10612.2|10597.2|10612.2|10597.2|10605.2|10590.2|8
1638976240000|2021-12-08 15:10:40|10612.7|10597.7|10607.4|10592.4|10613.2|10598.2|10607.4|10592.4|3
1638976250000|2021-12-08 15:10:50|10606.7|10591.7|10606.7|10591.7|10606.7|10591.7|10606.7|10591.7|0
1638976260000|2021-12-08 15:11:00|10606.2|10591.2|10605|10590|10606.2|10591.2|10599.1|10584.1|20
1638976270000|2021-12-08 15:11:10|10606.1|10591.1|10608.7|10593.7|10608.7|10593.7|10606.1|10591.1|1
1638976290000|2021-12-08 15:11:30|10607.7|10592.7|10603.3|10588.3|10607.7|10592.7|10603.3|10588.3|2
1638976300000|2021-12-08 15:11:40|10603.1|10588.1|10603.1|10588.1|10603.1|10588.1|10603.1|10588.1|0
1638976320000|2021-12-08 15:12:00|10602.6|10587.6|10601.6|10586.6|10605.5|10587.6|10601.1|10580.2|4
1638976330000|2021-12-08 15:12:10|10601.7|10586.7|10601.6|10586.6|10603.5|10588.5|10600.1|10585.1|15
1638976340000|2021-12-08 15:12:20|10603.6|10588.6|10606.5|10591.5|10606.6|10591.6|10603.6|10588.6|1
1638976350000|2021-12-08 15:12:30|10606.6|10591.6|10606.9|10591.9|10606.9|10591.9|10606.1|10591.1|2
1638976360000|2021-12-08 15:12:40|10607.1|10592.1|10607.1|10592.1|10607.1|10592.1|10607.1|10592.1|0
1638976380000|2021-12-08 15:13:00|10607.6|10592.6|10610.7|10595.7|10610.7|10595.7|10607.6|10592.6|2
1638976390000|2021-12-08 15:13:10|10610.6|10595.6|10605.6|10590.6|10616.4|10601.4|10605.6|10590.6|19
1638976400000|2021-12-08 15:13:20|10604.7|10589.7|10618|10603|10618.4|10603.4|10602.6|10587.6|26
1638976410000|2021-12-08 15:13:30|10621.8|10606.8|10626.9|10611.9|10627.6|10612.6|10621.8|10606.8|16
1638976420000|2021-12-08 15:13:40|10627.5|10612.5|10626.9|10611.9|10627.5|10612.5|10626.9|10611.9|3
1638976430000|2021-12-08 15:13:50|||||||||1
1638976440000|2021-12-08 15:14:00|10627|10612|10623.4|10608.4|10627.4|10612.4|10623.4|10608.4|8
1638976450000|2021-12-08 15:14:10|10623.8|10608.8|10623.9|10608.9|10623.9|10608.9|10623.4|10608.4|1
1638976460000|2021-12-08 15:14:20|10624|10609|10624.4|10609.4|10624.9|10609.9|10624|10609|2
1638976480000|2021-12-08 15:14:40|10623.4|10608.4|10628.4|10613.4|10628.4|10613.4|10618.5|10603.5|5
1638976490000|2021-12-08 15:14:50|10630.1|10615.1|10638.4|10623.4|10640.9|10625.9|10630.1|10615.1|34
1638976500000|2021-12-08 15:15:00|10639.4|10624.4|10640.4|10625.4|10640.4|10625.4|10639.4|10624.4|4
1638976510000|2021-12-08 15:15:10|10640.2|10625.2|10639.2|10624.2|10640.2|10625.2|10634.7|10619.7|16
1638976520000|2021-12-08 15:15:20|10640.7|10625.7|10637.2|10622.2|10640.7|10625.7|10636.7|10621.7|12
1638976530000|2021-12-08 15:15:30|10637.7|10622.7|10641.2|10626.2|10641.2|10626.2|10636.7|10621.7|32
1638976540000|2021-12-08 15:15:40|10641.7|10626.7|10638.7|10623.7|10641.7|10626.7|10638.7|10623.7|3
1638976550000|2021-12-08 15:15:50|10640.4|10625.4|10639.2|10624.2|10640.7|10625.7|10638.7|10623.7|6
1638976560000|2021-12-08 15:16:00|10639.7|10624.7|10639.7|10624.7|10639.7|10624.7|10639.2|10624.2|1
1638976570000|2021-12-08 15:16:10|10640.2|10625.2|10639.2|10624.2|10640.7|10625.7|10639.2|10624.2|3
1638976580000|2021-12-08 15:16:20|10640.2|10625.2|10640.2|10625.2|10640.2|10625.2|10640.2|10625.2|0
1638976590000|2021-12-08 15:16:30|10639|10624|10640.2|10625.2|10640.2|10625.2|10638.7|10623.7|13
1638976600000|2021-12-08 15:16:40|10640.7|10625.7|10639.7|10624.7|10641.2|10626.2|10639.3|10624.3|1
1638976610000|2021-12-08 15:16:50|10639.3|10624.3|10650.3|10635.3|10650.8|10635.8|10639.2|10624.2|14
1638976620000|2021-12-08 15:17:00|10650.2|10635.2|10654.7|10639.7|10654.7|10639.7|10650.2|10635.2|6
1638976630000|2021-12-08 15:17:10|10655.2|10640.2|10653.3|10638.3|10655.2|10640.2|10647.1|10632.1|22
1638976640000|2021-12-08 15:17:20|10654.2|10639.2|10652.2|10637.2|10654.2|10639.2|10652.2|10637.2|10
1638976650000|2021-12-08 15:17:30|10653.2|10638.2|10654.2|10639.2|10655.7|10640.7|10653.1|10638.1|9
1638976660000|2021-12-08 15:17:40|10649.6|10634.6|10648.8|10633.8|10649.6|10634.6|10648.8|10633.8|4
1638976670000|2021-12-08 15:17:50|10649.6|10634.6|10649.2|10634.2|10649.7|10634.7|10649.2|10634.2|2
1638976680000|2021-12-08 15:18:00|10648.2|10633.2|10648.2|10633.2|10648.2|10633.2|10648.2|10633.2|0
1638976700000|2021-12-08 15:18:20|10647.9|10632.9|10646.6|10631.6|10647.9|10632.9|10646.6|10631.6|9
1638976710000|2021-12-08 15:18:30|10646.7|10631.7|10655.2|10640.2|10655.7|10640.7|10646.6|10631.6|13
1638976720000|2021-12-08 15:18:40|10653.2|10638.2|10653.2|10638.2|10653.2|10638.2|10653.2|10638.2|2
1638976730000|2021-12-08 15:18:50|10653.4|10638.4|10649.6|10634.6|10654.7|10639.7|10649.6|10634.6|2
1638976740000|2021-12-08 15:19:00|10649.5|10634.5|10650.5|10635.5|10650.5|10635.5|10649.5|10634.5|2
1638976750000|2021-12-08 15:19:10|10650.2|10635.2|10647.6|10632.6|10650.2|10635.2|10647.2|10632.2|4
1638976760000|2021-12-08 15:19:20|10650|10635|10651|10636|10651|10636|10650|10635|2
1638976780000|2021-12-08 15:19:40|10651.1|10636.1|10651.1|10636.1|10651.1|10636.1|10651.1|10636.1|4
1638976790000|2021-12-08 15:19:50|10654|10639|10654|10639|10654|10639|10654|10639|1
1638976800000|2021-12-08 15:20:00|10654.4|10639.4|10655.2|10640.2|10657.2|10642.2|10654.4|10639.4|1
1638976810000|2021-12-08 15:20:10|10656.1|10641.1|10655.6|10640.6|10656.1|10641.1|10655.6|10640.6|2
1638976820000|2021-12-08 15:20:20|10657.1|10642.1|10651.6|10636.6|10657.1|10642.1|10651.6|10636.6|12
1638976830000|2021-12-08 15:20:30|10652|10637|10651.6|10636.6|10652.1|10637.1|10651.6|10636.6|2
1638976850000|2021-12-08 15:20:50|10651.3|10636.3|10649.8|10634.8|10651.3|10636.3|10649.8|10634.8|11
1638976860000|2021-12-08 15:21:00|10649.6|10634.6|10649.6|10634.6|10649.6|10634.6|10649.6|10634.6|4
1638976870000|2021-12-08 15:21:10|10652.1|10637.1|10651.6|10636.6|10652.1|10637.1|10651.6|10636.6|5
1638976880000|2021-12-08 15:21:20|10652.8|10637.8|10653.4|10638.4|10653.4|10638.4|10650.1|10635.1|6
1638976890000|2021-12-08 15:21:30|10653.6|10638.6|10657.6|10642.6|10657.6|10642.6|10653.6|10638.6|1
1638976910000|2021-12-08 15:21:50|10665.1|10650.1|10662.2|10647.2|10667|10652|10662.2|10647.2|20
1638976920000|2021-12-08 15:22:00|10662.1|10647.1|10656.7|10641.7|10663.1|10648.1|10656.7|10641.7|14
1638976930000|2021-12-08 15:22:10|10656.6|10641.6|10658.1|10643.1|10658.1|10643.1|10656.6|10641.6|1
1638976940000|2021-12-08 15:22:20|10658.5|10643.5|10662.6|10647.6|10662.6|10647.6|10658.5|10643.5|1
1638976950000|2021-12-08 15:22:30|10664.3|10649.3|10661|10646|10664.3|10649.3|10660.7|10645.7|3
1638976960000|2021-12-08 15:22:40|10661.1|10646.1|10664.6|10649.6|10664.6|10649.6|10661.1|10646.1|1
1638976970000|2021-12-08 15:22:50|10659.6|10644.6|10659.6|10644.6|10659.6|10644.6|10659.6|10644.6|3
1638976990000|2021-12-08 15:23:10|10660.8|10645.8|10661.6|10646.6|10661.6|10646.6|10660.8|10645.8|5
1638977010000|2021-12-08 15:23:30|10659.1|10644.1|10659.2|10644.2|10659.2|10644.2|10659.1|10644.1|10
1638977020000|2021-12-08 15:23:40|10658.4|10643.4|10657.2|10642.2|10658.4|10643.4|10657.2|10642.2|0
1638977030000|2021-12-08 15:23:50|10655.7|10640.7|10655.7|10640.7|10655.7|10640.7|10655.7|10640.7|2
1638977040000|2021-12-08 15:24:00|10654.7|10639.7|10654.7|10639.7|10654.7|10639.7|10654.7|10639.7|0
1638977050000|2021-12-08 15:24:10|10656|10641|10656|10641|10656|10641|10656|10641|0
1638977060000|2021-12-08 15:24:20|10656.2|10641.2|10655.3|10640.3|10656.2|10641.2|10655.3|10640.3|2
1638977070000|2021-12-08 15:24:30|10655.2|10640.2|10650.2|10635.2|10657.1|10642.1|10650.2|10635.2|18
1638977080000|2021-12-08 15:24:40|10650.3|10635.3|10652.8|10637.8|10652.8|10637.8|10648.7|10633.7|9
1638977110000|2021-12-08 15:25:10|10652.9|10637.9|10657.2|10642.2|10657.2|10642.2|10652.9|10637.9|3
1638977120000|2021-12-08 15:25:20|10658.2|10643.2|10659.4|10644.4|10662.7|10647.7|10658.2|10643.2|6
1638977130000|2021-12-08 15:25:30|10659.2|10644.2|10663.3|10648.3|10665.2|10650.2|10659.2|10644.2|7
1638977140000|2021-12-08 15:25:40|10663.2|10648.2|10663.2|10648.2|10663.2|10648.2|10663.2|10648.2|0
1638977150000|2021-12-08 15:25:50|10658|10643|10656.7|10641.7|10658|10643|10656.7|10641.7|7
1638977160000|2021-12-08 15:26:00|10660.7|10645.7|10656.2|10641.2|10660.7|10645.7|10656.1|10641.1|16
1638977170000|2021-12-08 15:26:10|10655.8|10640.8|10655.2|10640.2|10655.8|10640.8|10655.2|10640.2|36
1638977180000|2021-12-08 15:26:20|10646.2|10631.2|10645.9|10630.9|10646.2|10631.2|10645.7|10630.7|3
1638977190000|2021-12-08 15:26:30|10644.6|10629.6|10645.4|10630.4|10645.4|10630.4|10644.4|10629.4|7
1638977200000|2021-12-08 15:26:40|10644.9|10629.9|10645.4|10630.4|10645.4|10630.4|10644.9|10629.9|1
1638977210000|2021-12-08 15:26:50|10645.8|10630.8|10645.8|10630.8|10645.8|10630.8|10645.8|10630.8|1
1638977220000|2021-12-08 15:27:00|10645.9|10630.9|10637.6|10622.6|10645.9|10630.9|10634.9|10619.9|3
1638977230000|2021-12-08 15:27:10|10637.5|10622.5|10637.5|10622.5|10637.5|10622.5|10637.5|10622.5|0
1638977250000|2021-12-08 15:27:30|10639.4|10624.4|10639.4|10624.4|10639.4|10624.4|10639.4|10624.4|1
1638977270000|2021-12-08 15:27:50|10639.8|10624.8|10642.9|10627.9|10642.9|10627.9|10639.8|10624.8|3
1638977280000|2021-12-08 15:28:00|10642.4|10627.4|10638.3|10623.3|10642.9|10627.9|10638.3|10623.3|16
1638977290000|2021-12-08 15:28:10|10637.9|10622.9|10637.7|10622.7|10637.9|10622.9|10637.2|10622.2|0
1638977300000|2021-12-08 15:28:20|10636.5|10621.5|10636.2|10621.2|10636.5|10621.5|10634.1|10619.1|6
1638977310000|2021-12-08 15:28:30|10636.7|10621.7|10633.3|10618.3|10636.7|10621.7|10633.3|10618.3|5
1638977320000|2021-12-08 15:28:40|10632.7|10617.7|10628.5|10613.5|10632.7|10617.7|10628.5|10613.5|2
1638977340000|2021-12-08 15:29:00|10628.4|10613.4|10631.9|10616.9|10635.9|10620.9|10628.4|10613.4|5
1638977370000|2021-12-08 15:29:30|10633.6|10618.6|10635.8|10620.8|10637.2|10622.2|10633.6|10618.6|3
1638977380000|2021-12-08 15:29:40|10635|10620|10629.3|10614.3|10635|10620|10629.3|10614.3|2
1638977390000|2021-12-08 15:29:50|10627.8|10612.8|10631.8|10616.8|10631.8|10616.8|10627.8|10612.8|2
1638977400000|2021-12-08 15:30:00|10627.8|10612.8|10625.7|10610.7|10628.8|10613.8|10622.2|10607.2|10
1638977410000|2021-12-08 15:30:10|10626.7|10611.7|10628.2|10613.2|10628.2|10613.2|10626.7|10611.7|1
1638977420000|2021-12-08 15:30:20|10626.2|10611.2|10627.7|10612.7|10628.2|10613.2|10625.2|10610.2|3
1638977430000|2021-12-08 15:30:30|10630.7|10615.7|10629.2|10614.2|10630.7|10615.7|10627.7|10612.7|5
1638977440000|2021-12-08 15:30:40|10630.2|10615.2|10627.7|10612.7|10630.7|10615.7|10627.7|10612.7|2
1638977450000|2021-12-08 15:30:50|10626.9|10611.9|10626.7|10611.7|10626.9|10611.9|10626.7|10611.7|0
1638977460000|2021-12-08 15:31:00|10628.7|10613.7|10626.2|10611.2|10628.7|10613.7|10626.2|10611.2|2
1638977490000|2021-12-08 15:31:30|10626.6|10611.6|10627.7|10612.7|10628.7|10613.7|10626.6|10611.6|5
1638977520000|2021-12-08 15:32:00|10631.7|10616.7|10628.9|10613.9|10631.7|10616.7|10628.9|10613.9|16
1638977530000|2021-12-08 15:32:10|10627.9|10612.9|10627.5|10612.5|10627.9|10612.9|10627.5|10612.5|1
1638977580000|2021-12-08 15:33:00|10630.8|10615.8|10630.9|10615.9|10633.9|10618.9|10630.8|10615.8|3
1638977590000|2021-12-08 15:33:10|10631.9|10616.9|10631.9|10616.9|10631.9|10616.9|10631.9|10616.9|1
1638977600000|2021-12-08 15:33:20|10632.3|10617.3|10632.4|10617.4|10632.4|10617.4|10632.3|10617.3|0
1638977610000|2021-12-08 15:33:30|10628.4|10613.4|10635.4|10620.4|10635.4|10620.4|10627.9|10612.9|12
1638977620000|2021-12-08 15:33:40|10635|10620|10633.9|10618.9|10635|10620|10633.4|10618.4|1
1638977630000|2021-12-08 15:33:50|10634.3|10619.3|10634.4|10619.4|10634.4|10619.4|10634.3|10619.3|0
1638977640000|2021-12-08 15:34:00|10634|10619|10633.9|10618.9|10634|10619|10633.9|10618.9|0
1638977660000|2021-12-08 15:34:20|10634.3|10619.3|10635.3|10620.3|10635.3|10620.3|10634.3|10619.3|3
1638977680000|2021-12-08 15:34:40|10634|10619|10634|10619|10634|10619|10634|10619|0
1638977690000|2021-12-08 15:34:50|10633.4|10618.4|10633.4|10618.4|10633.4|10618.4|10633.4|10618.4|1
1638977700000|2021-12-08 15:35:00|10633.3|10618.3|10631.4|10616.4|10633.8|10618.8|10631.4|10616.4|1
1638977710000|2021-12-08 15:35:10|10631|10616|10628.9|10613.9|10631|10616|10628.9|10613.9|1
1638977720000|2021-12-08 15:35:20|10627.4|10612.4|10627.3|10612.3|10628.4|10613.4|10627.3|10612.3|2
1638977730000|2021-12-08 15:35:30|10627|10612|10626.4|10611.4|10627|10612|10626.4|10611.4|0
1638977740000|2021-12-08 15:35:40|10625.9|10610.9|10622.6|10607.6|10625.9|10610.9|10622.6|10607.6|6
1638977760000|2021-12-08 15:36:00|10622.3|10607.3|10626.4|10611.4|10626.4|10611.4|10621.9|10606.9|5
1638977770000|2021-12-08 15:36:10|||||||||1
1638977780000|2021-12-08 15:36:20|10622.4|10607.4|10624.5|10609.5|10624.5|10609.5|10621.4|10606.4|4
1638977790000|2021-12-08 15:36:30|10624.9|10609.9|10625|10610|10625|10610|10624.9|10609.9|0
1638977820000|2021-12-08 15:37:00|10625.8|10610.8|10622|10607|10625.8|10610.8|10622|10607|1
1638977830000|2021-12-08 15:37:10|10621.9|10606.9|10621.9|10606.9|10621.9|10606.9|10621.9|10606.9|1
1638977840000|2021-12-08 15:37:20|10622|10607|10622|10607|10622|10607|10622|10607|1
1638977860000|2021-12-08 15:37:40|10620.5|10605.5|10622|10607|10622|10607|10620.5|10605.5|1
1638977870000|2021-12-08 15:37:50|10622.4|10607.4|10627|10612|10627|10612|10622.4|10607.4|3
1638977880000|2021-12-08 15:38:00|10624.5|10609.5|10622.5|10607.5|10624.5|10609.5|10622.5|10607.5|0
1638977900000|2021-12-08 15:38:20|10627.1|10612.1|10624.9|10609.9|10627.1|10612.1|10624.9|10609.9|2
1638977920000|2021-12-08 15:38:40|10625|10610|10623.5|10608.5|10625|10610|10623|10608|0
1638977930000|2021-12-08 15:38:50|||||||||1
1638977940000|2021-12-08 15:39:00|10624.5|10609.5|10623.4|10608.4|10624.5|10609.5|10623.4|10608.4|0
1638977950000|2021-12-08 15:39:10|10624.4|10609.4|10624.4|10609.4|10624.4|10609.4|10624.4|10609.4|0
1638977960000|2021-12-08 15:39:20|10623.5|10608.5|10627.5|10612.5|10627.5|10612.5|10623.4|10608.4|3
1638977990000|2021-12-08 15:39:50|10625|10610|10625|10610|10625|10610|10625|10610|1
1638978000000|2021-12-08 15:40:00|10624.7|10609.7|10624.1|10609.1|10624.7|10609.7|10623|10608|1
1638978010000|2021-12-08 15:40:10|||||||||1
1638978020000|2021-12-08 15:40:20|10623.6|10608.6|10623.6|10608.6|10623.6|10608.6|10623.6|10608.6|0
1638978030000|2021-12-08 15:40:30|10624.6|10609.6|10624.6|10609.6|10624.6|10609.6|10624.6|10609.6|0
1638978040000|2021-12-08 15:40:40|10625|10610|10626.5|10611.5|10626.5|10611.5|10625|10610|1
1638978050000|2021-12-08 15:40:50|||||||||2
1638978060000|2021-12-08 15:41:00|10625|10610|10625|10610|10625|10610|10625|10610|0
1638978070000|2021-12-08 15:41:10|10629.5|10614.5|10629.5|10614.5|10629.5|10614.5|10629.5|10614.5|4
1638978080000|2021-12-08 15:41:20|10631|10616|10632|10617|10632|10617|10631|10616|0
1638978110000|2021-12-08 15:41:50|10631.5|10616.5|10631.5|10616.5|10631.5|10616.5|10631.5|10616.5|1
1638978140000|2021-12-08 15:42:20|10631|10616|10631|10616|10631|10616|10631|10616|1
1638978150000|2021-12-08 15:42:30|10629.5|10614.5|10631|10616|10631|10616|10629.5|10614.5|1
1638978170000|2021-12-08 15:42:50|10628.3|10613.3|10628.3|10613.3|10628.3|10613.3|10628.3|10613.3|2
1638978180000|2021-12-08 15:43:00|10628|10613|10628|10613|10628|10613|10628|10613|1
1638978190000|2021-12-08 15:43:10|10629|10614|10628|10613|10629|10614|10628|10613|1
1638978200000|2021-12-08 15:43:20|10626.3|10611.3|10626|10611|10626.3|10611.3|10626|10611|0
1638978210000|2021-12-08 15:43:30|10622.9|10607.9|10622|10607|10622.9|10607.9|10622|10607|10
1638978220000|2021-12-08 15:43:40|10620|10605|10618.9|10603.9|10622.4|10607.4|10618.5|10603.5|8
1638978230000|2021-12-08 15:43:50|10619.4|10604.4|10619.5|10604.5|10620|10605|10618.5|10603.5|26
1638978240000|2021-12-08 15:44:00|10618.5|10603.5|10620|10605|10621|10606|10618.5|10603.5|9
1638978250000|2021-12-08 15:44:10|10619.5|10604.5|10621.8|10606.8|10621.8|10606.8|10619.5|10604.5|1
1638978310000|2021-12-08 15:45:10|10620.5|10605.5|10620.4|10605.4|10620.5|10605.5|10619.6|10604.6|4
1638978320000|2021-12-08 15:45:20|10619.9|10604.9|10619.9|10604.9|10619.9|10604.9|10619.9|10604.9|0
1638978340000|2021-12-08 15:45:40|10621.9|10606.9|10621.4|10606.4|10621.9|10606.9|10619.4|10604.4|3
1638978350000|2021-12-08 15:45:50|10621.8|10606.8|10622.9|10607.9|10622.9|10607.9|10621.8|10606.8|1
1638978370000|2021-12-08 15:46:10|10623.2|10608.2|10623.3|10608.3|10623.3|10608.3|10623.2|10608.2|0
1638978380000|2021-12-08 15:46:20|10622.5|10607.5|10622.4|10607.4|10622.5|10607.5|10622.4|10607.4|0
1638978410000|2021-12-08 15:46:50|10622|10607|10621.9|10606.9|10622|10607|10621.9|10606.9|1
1638978420000|2021-12-08 15:47:00|10622.4|10607.4|10622.9|10607.9|10623.8|10608.8|10622.4|10607.4|0
1638978440000|2021-12-08 15:47:20|10622.4|10607.4|10622.4|10607.4|10622.8|10607.8|10622.3|10607.3|3
1638978450000|2021-12-08 15:47:30|10622.8|10607.8|10623.3|10608.3|10623.3|10608.3|10622.8|10607.8|0
1638978470000|2021-12-08 15:47:50|10620.8|10605.8|10620.8|10605.8|10620.8|10605.8|10620.8|10605.8|3
1638978480000|2021-12-08 15:48:00|10620|10605|10619.8|10604.8|10620|10605|10619.8|10604.8|2
1638978490000|2021-12-08 15:48:10|10619.4|10604.4|10612.8|10597.8|10619.4|10604.4|10612.8|10597.8|4
1638978500000|2021-12-08 15:48:20|10611.1|10596.1|10613.3|10598.3|10613.3|10598.3|10610.8|10595.8|3
1638978520000|2021-12-08 15:48:40|||||||||10
1638978530000|2021-12-08 15:48:50|10613.7|10598.7|10614|10599|10615.3|10600.3|10613.7|10598.7|3
1638978540000|2021-12-08 15:49:00|10613.8|10598.8|10614.8|10599.8|10614.8|10599.8|10613.8|10598.8|0
1638978550000|2021-12-08 15:49:10|10616|10601|10616.3|10601.3|10616.3|10601.3|10616|10601|0
1638978560000|2021-12-08 15:49:20|10616|10601|10613.3|10598.3|10616|10601|10613.3|10598.3|3
1638978570000|2021-12-08 15:49:30|10613.2|10598.2|10613.2|10598.2|10613.2|10598.2|10613.2|10598.2|0
1638978580000|2021-12-08 15:49:40|10613.5|10598.5|10614.7|10599.7|10614.7|10599.7|10613.5|10598.5|2
1638978590000|2021-12-08 15:49:50|10614.3|10599.3|10614.8|10599.8|10614.8|10599.8|10614.3|10599.3|1
1638978610000|2021-12-08 15:50:10|10614.3|10599.3|10616.2|10601.2|10616.2|10601.2|10614.3|10599.3|2
1638978620000|2021-12-08 15:50:20|10617|10602|10620.8|10605.8|10620.8|10605.8|10617|10602|4
1638978630000|2021-12-08 15:50:30|10621|10606|10607.3|10592.3|10622|10607|10607.3|10592.3|23
1638978650000|2021-12-08 15:50:50|10605.8|10590.8|10593.3|10578.3|10605.8|10590.8|10593.3|10578.3|36
1638978660000|2021-12-08 15:51:00|10593.2|10578.2|10591.8|10576.8|10593.2|10578.2|10591.8|10576.8|0
1638978670000|2021-12-08 15:51:10|10592|10577|10594|10579|10594.8|10579.8|10592|10577|1
1638978680000|2021-12-08 15:51:20|10593.8|10578.8|10595.3|10580.3|10595.3|10580.3|10593.8|10578.8|21
1638978690000|2021-12-08 15:51:30|10595.4|10580.4|10595.4|10580.4|10595.4|10580.4|10595.4|10580.4|0
1638978710000|2021-12-08 15:51:50|10595.7|10580.7|10597.4|10582.4|10597.4|10582.4|10595.7|10580.7|2
1638978720000|2021-12-08 15:52:00|10595.4|10580.4|10594.9|10579.9|10595.4|10580.4|10594.9|10579.9|0
1638978730000|2021-12-08 15:52:10|10595.1|10580.1|10596.4|10581.4|10596.4|10581.4|10595.1|10580.1|2
1638978740000|2021-12-08 15:52:20|10600.4|10585.4|10599.6|10584.6|10600.9|10585.9|10599.6|10584.6|1
1638978750000|2021-12-08 15:52:30|10599.4|10584.4|10599.4|10584.4|10599.4|10584.4|10599.4|10584.4|0
1638978760000|2021-12-08 15:52:40|10601.4|10586.4|10601.4|10586.4|10601.4|10586.4|10601.4|10586.4|1
1638978770000|2021-12-08 15:52:50|10602.3|10587.3|10601.9|10586.9|10602.3|10587.3|10601.1|10586.1|3
1638978780000|2021-12-08 15:53:00|10602.4|10587.4|10602.4|10587.4|10602.4|10587.4|10602.4|10587.4|2
1638978790000|2021-12-08 15:53:10|||||||||1
1638978810000|2021-12-08 15:53:30|10603.7|10588.7|10602.4|10587.4|10603.7|10588.7|10602.4|10587.4|4
1638978830000|2021-12-08 15:53:50|10596.4|10581.4|10593.9|10578.9|10596.9|10581.9|10593.9|10578.9|10
1638978840000|2021-12-08 15:54:00|10591.4|10576.4|10587.9|10572.9|10591.4|10576.4|10587.9|10572.9|10
1638978850000|2021-12-08 15:54:10|10588.4|10573.4|10589.4|10574.4|10590.9|10575.9|10588.4|10573.4|2
1638978860000|2021-12-08 15:54:20|10589.1|10574.1|10592.5|10577.5|10592.5|10577.5|10588.9|10573.9|3
1638978870000|2021-12-08 15:54:30|10594.6|10579.6|10599|10584|10599|10584|10594.6|10579.6|1
1638978890000|2021-12-08 15:54:50|10598.5|10583.5|10601.5|10586.5|10601.5|10586.5|10598.5|10583.5|1
1638978900000|2021-12-08 15:55:00|10601.1|10586.1|10598|10583|10601.1|10586.1|10598|10583|1
1638978920000|2021-12-08 15:55:20|10596.8|10581.8|10596.5|10581.5|10596.8|10581.8|10596.5|10581.5|1
1638978930000|2021-12-08 15:55:30|||||||||2
1638978940000|2021-12-08 15:55:40|10602|10587|10602.4|10587.4|10602.4|10587.4|10601.5|10586.5|10
1638978960000|2021-12-08 15:56:00|10602.5|10587.5|10602.5|10587.5|10602.5|10587.5|10602.5|10587.5|1
1638978970000|2021-12-08 15:56:10|10600.5|10585.5|10597.2|10582.2|10600.5|10585.5|10597.2|10582.2|6
1638978980000|2021-12-08 15:56:20|10596.4|10581.4|10596.4|10581.4|10596.4|10581.4|10595.5|10580.5|4
1638979010000|2021-12-08 15:56:50|10597.3|10582.3|10597.5|10582.5|10597.5|10582.5|10597.3|10582.3|1
1638979020000|2021-12-08 15:57:00|10598.8|10583.8|10598.9|10583.9|10598.9|10583.9|10598.8|10583.8|0
1638979030000|2021-12-08 15:57:10|10599|10584|10599|10584|10599|10584|10599|10584|0
1638979040000|2021-12-08 15:57:20|10600|10585|10600|10585|10600|10585|10600|10585|0
1638979050000|2021-12-08 15:57:30|10601.3|10586.3|10601.5|10586.5|10601.5|10586.5|10601.3|10586.3|0
1638979070000|2021-12-08 15:57:50|10602.4|10587.4|10607.4|10592.4|10607.4|10592.4|10602.4|10587.4|4
1638979080000|2021-12-08 15:58:00|10607.5|10592.5|10605|10590|10607.5|10592.5|10605|10590|3
1638979090000|2021-12-08 15:58:10|10607.1|10592.1|10607.5|10592.5|10607.5|10592.5|10607.1|10592.1|3
1638979100000|2021-12-08 15:58:20|10606.7|10591.7|10606.5|10591.5|10606.7|10591.7|10606.5|10591.5|0
1638979130000|2021-12-08 15:58:50|||||||||5
1638979140000|2021-12-08 15:59:00|10606.9|10591.9|10608.5|10593.5|10608.5|10593.5|10606.9|10591.9|0
1638979150000|2021-12-08 15:59:10|10601.9|10586.9|10601.4|10586.4|10602.4|10587.4|10601.4|10586.4|15
1638979160000|2021-12-08 15:59:20|10600.5|10585.5|10600.5|10585.5|10600.5|10585.5|10600.5|10585.5|0
1638979170000|2021-12-08 15:59:30|10600.4|10585.4|10591.4|10576.4|10600.4|10585.4|10591.4|10576.4|4
1638979190000|2021-12-08 15:59:50|10589.9|10574.9|10588.9|10573.9|10589.9|10574.9|10588.9|10573.9|1
1638979230000|2021-12-08 16:00:30|10590.5|10575.5|10590.5|10575.5|10590.5|10575.5|10590.5|10575.5|0
1638979250000|2021-12-08 16:00:50|||||||||1
1638979260000|2021-12-08 16:01:00|10590.4|10575.4|10588.5|10573.5|10591.5|10576.5|10588.5|10573.5|1
1638979320000|2021-12-08 16:02:00|10587.5|10572.5|10590.5|10575.5|10590.5|10575.5|10587.4|10572.4|5
1638979330000|2021-12-08 16:02:10|10590.6|10575.6|10595.6|10580.6|10595.6|10580.6|10590.6|10575.6|3
1638979340000|2021-12-08 16:02:20|10594.5|10579.5|10594.5|10579.5|10594.5|10579.5|10594.5|10579.5|0
1638979350000|2021-12-08 16:02:30|10594.4|10579.4|10594.4|10579.4|10594.4|10579.4|10594.4|10579.4|1
1638979360000|2021-12-08 16:02:40|10594.5|10579.5|10594.5|10579.5|10594.5|10579.5|10594.5|10579.5|0
1638979400000|2021-12-08 16:03:20|10594|10579|10595|10580|10595|10580|10593.5|10578.5|6
1638979410000|2021-12-08 16:03:30|10594.9|10579.9|10594.9|10579.9|10594.9|10579.9|10594.9|10579.9|0
1638979430000|2021-12-08 16:03:50|10597.6|10582.6|10597.6|10582.6|10597.6|10582.6|10597.6|10582.6|3
1638979440000|2021-12-08 16:04:00|10598.9|10583.9|10602.5|10587.5|10602.5|10587.5|10598.9|10583.9|5
1638979450000|2021-12-08 16:04:10|10603.1|10588.1|10603.1|10588.1|10603.1|10588.1|10603.1|10588.1|1
1638979460000|2021-12-08 16:04:20|10601.1|10586.1|10601.6|10586.6|10601.6|10586.6|10601.1|10586.1|3
1638979470000|2021-12-08 16:04:30|10602|10587|10602|10587|10602|10587|10602|10587|0
1638979480000|2021-12-08 16:04:40|10602.1|10587.1|10600.7|10585.7|10602.1|10587.1|10600.7|10585.7|6
1638979490000|2021-12-08 16:04:50|10601|10586|10600.6|10585.6|10601.1|10586.1|10600.6|10585.6|0
1638979500000|2021-12-08 16:05:00|10596.4|10581.4|10595.5|10580.5|10596.4|10581.4|10595.5|10580.5|7
1638979530000|2021-12-08 16:05:30|||||||||1
1638979560000|2021-12-08 16:06:00|10595.4|10580.4|10593.6|10578.6|10595.4|10580.4|10593.6|10578.6|2
1638979570000|2021-12-08 16:06:10|10593.5|10578.5|10593.5|10578.5|10593.5|10578.5|10593.5|10578.5|0
1638979580000|2021-12-08 16:06:20|10593|10578|10590.4|10575.4|10593|10578|10590.4|10575.4|7
1638979600000|2021-12-08 16:06:40|10590.6|10575.6|10590.6|10575.6|10590.6|10575.6|10590.6|10575.6|4
1638979610000|2021-12-08 16:06:50|||||||||1
1638979620000|2021-12-08 16:07:00|10588.2|10573.2|10588.2|10573.2|10588.2|10573.2|10587.7|10572.7|1
1638979650000|2021-12-08 16:07:30|10587.8|10572.8|10587.2|10572.2|10587.8|10572.8|10587.2|10572.2|4
1638979660000|2021-12-08 16:07:40|||||||||1
1638979680000|2021-12-08 16:08:00|10586.3|10571.3|10580.6|10565.6|10586.3|10571.3|10580.6|10565.6|6
1638979700000|2021-12-08 16:08:20|10581.1|10566.1|10581.6|10566.6|10581.6|10566.6|10581.1|10566.1|0
1638979710000|2021-12-08 16:08:30|10581.7|10566.7|10581.3|10566.3|10581.7|10566.7|10581.3|10566.3|1
1638979720000|2021-12-08 16:08:40|10581.2|10566.2|10581.2|10566.2|10581.2|10566.2|10581.2|10566.2|1
1638979740000|2021-12-08 16:09:00|10581.6|10566.6|10581.7|10566.7|10581.7|10566.7|10581.6|10566.6|1
1638979750000|2021-12-08 16:09:10|10582.5|10567.5|10582.8|10567.8|10583.7|10568.7|10582.5|10567.5|11
1638979800000|2021-12-08 16:10:00|10582.3|10567.3|10582.3|10567.3|10582.3|10567.3|10582.3|10567.3|1
1638979820000|2021-12-08 16:10:20|10582.8|10567.8|10581.3|10566.3|10582.8|10567.8|10581.3|10566.3|2
1638979860000|2021-12-08 16:11:00|10581.8|10566.8|10581.8|10566.8|10581.8|10566.8|10581.8|10566.8|0
1638979890000|2021-12-08 16:11:30|10582.3|10567.3|10582.3|10567.3|10582.3|10567.3|10582.3|10567.3|0
1638979980000|2021-12-08 16:13:00|10581.5|10566.5|10581.3|10566.3|10581.5|10566.5|10581.3|10566.3|1
1638979990000|2021-12-08 16:13:10|10581.2|10566.2|10581.2|10566.2|10581.2|10566.2|10581.2|10566.2|1
1638980040000|2021-12-08 16:14:00|10581.8|10566.8|10582.3|10567.3|10582.3|10567.3|10581.8|10566.8|0
1638980050000|2021-12-08 16:14:10|||||||||1
1638980100000|2021-12-08 16:15:00|10582.8|10567.8|10582.8|10567.8|10582.8|10567.8|10582.8|10567.8|1
1638980120000|2021-12-08 16:15:20|10582.7|10567.7|10582.7|10567.7|10582.7|10567.7|10582.7|10567.7|2
1638980130000|2021-12-08 16:15:30|10581.2|10566.2|10581.2|10566.2|10581.2|10566.2|10581.2|10566.2|4
1638980150000|2021-12-08 16:15:50|10580.2|10565.2|10580.2|10565.2|10580.2|10565.2|10580.2|10565.2|1
1638980160000|2021-12-08 16:16:00|||||||||1
1638980170000|2021-12-08 16:16:10|10580.7|10565.7|10581.7|10566.7|10581.7|10566.7|10580.7|10565.7|1
1638980180000|2021-12-08 16:16:20|10582.2|10567.2|10582.2|10567.2|10582.2|10567.2|10582.2|10567.2|0
1638980190000|2021-12-08 16:16:30|10581.4|10566.4|10581.7|10566.7|10582.2|10567.2|10581.2|10566.2|1
1638980220000|2021-12-08 16:17:00|10580.9|10565.9|10580.7|10565.7|10580.9|10565.9|10580.7|10565.7|0
1638980230000|2021-12-08 16:17:10|10580.8|10565.8|10580.8|10565.8|10580.8|10565.8|10580.8|10565.8|0
1638980240000|2021-12-08 16:17:20|10579.8|10564.8|10582.3|10567.3|10582.3|10567.3|10579.8|10564.8|8
1638980250000|2021-12-08 16:17:30|10581.7|10566.7|10582.3|10567.3|10582.3|10567.3|10581.7|10566.7|2
1638980260000|2021-12-08 16:17:40|10581.7|10566.7|10580.7|10565.7|10581.7|10566.7|10580.7|10565.7|10
1638980270000|2021-12-08 16:17:50|10580.8|10565.8|10583.8|10568.8|10583.8|10568.8|10580.8|10565.8|3
1638980280000|2021-12-08 16:18:00|10581.8|10566.8|10584.8|10569.8|10584.8|10569.8|10581.8|10566.8|4
1638980290000|2021-12-08 16:18:10|10584.6|10569.6|10583.3|10568.3|10584.6|10569.6|10583.2|10568.2|3
1638980300000|2021-12-08 16:18:20|10583.2|10568.2|10583.2|10568.2|10583.3|10568.3|10583.2|10568.2|2
1638980310000|2021-12-08 16:18:30|10583.3|10568.3|10581.8|10566.8|10583.3|10568.3|10581.8|10566.8|1
1638980320000|2021-12-08 16:18:40|10582.3|10567.3|10581.7|10566.7|10582.3|10567.3|10581.7|10566.7|2
1638980350000|2021-12-08 16:19:10|10581.8|10566.8|10581.8|10566.8|10581.8|10566.8|10581.8|10566.8|0
1638980430000|2021-12-08 16:20:30|10582.2|10567.2|10581.8|10566.8|10582.2|10567.2|10581.8|10566.8|2
1638980460000|2021-12-08 16:21:00|10580.8|10565.8|10581.7|10566.7|10581.7|10566.7|10580.8|10565.8|2
1638980470000|2021-12-08 16:21:10|10581.8|10566.8|10581.8|10566.8|10581.8|10566.8|10581.8|10566.8|0
1638980480000|2021-12-08 16:21:20|10576.2|10561.2|10568.1|10553.1|10578.8|10561.2|10568.1|10553.1|3
1638980490000|2021-12-08 16:21:30|10567.9|10552.9|10566.9|10551.9|10567.9|10552.9|10565.9|10550.9|3
1638980500000|2021-12-08 16:21:40|10567|10552|10567.1|10552.1|10567.9|10552.9|10567|10552|1
1638980520000|2021-12-08 16:22:00|10566.8|10551.8|10566.8|10551.8|10566.8|10551.8|10566.8|10551.8|2
1638980530000|2021-12-08 16:22:10|10566.9|10551.9|10568.9|10553.9|10568.9|10553.9|10566.9|10551.9|3
1638980540000|2021-12-08 16:22:20|10569.3|10554.3|10569.4|10554.4|10569.4|10554.4|10569.3|10554.3|0
1638980550000|2021-12-08 16:22:30|10571.5|10556.5|10571.5|10556.5|10571.5|10556.5|10571.5|10556.5|1
1638980560000|2021-12-08 16:22:40|10571.3|10556.3|10571.3|10556.3|10571.3|10556.3|10571.3|10556.3|0
1638980600000|2021-12-08 16:23:20|10573.4|10558.4|10574.9|10559.9|10574.9|10559.9|10573.4|10558.4|2
1638980620000|2021-12-08 16:23:40|10575.7|10560.7|10576.7|10561.7|10576.7|10561.7|10575.7|10560.7|2
1638980630000|2021-12-08 16:23:50|10576.8|10561.8|10569.2|10554.2|10576.8|10561.8|10568.4|10553.4|15
1638980640000|2021-12-08 16:24:00|10569.4|10554.4|10568.4|10553.4|10570.4|10555.4|10568.4|10553.4|0
1638980650000|2021-12-08 16:24:10|10568.8|10553.8|10571.5|10556.5|10571.9|10556.9|10568.8|10553.8|1
1638980660000|2021-12-08 16:24:20|10571.9|10556.9|10573|10558|10573.5|10558.5|10571.6|10556.6|9
1638980690000|2021-12-08 16:24:50|||||||||1
1638980700000|2021-12-08 16:25:00|10573.8|10558.8|10572.9|10557.9|10574|10559|10572.5|10557.5|2
1638980710000|2021-12-08 16:25:10|10573|10558|10557.5|10542.5|10573|10558|10556.2|10541.2|20
1638980720000|2021-12-08 16:25:20|10558.2|10543.2|10558.2|10543.2|10558.2|10543.2|10558.2|10543.2|0
1638980730000|2021-12-08 16:25:30|10558.6|10543.6|10559.2|10544.2|10559.2|10544.2|10558.6|10543.6|0
1638980740000|2021-12-08 16:25:40|10560.7|10545.7|10561.2|10546.2|10561.2|10546.2|10560.7|10545.7|0
1638980750000|2021-12-08 16:25:50|10561.9|10546.9|10569.4|10544.4|10570.2|10546.9|10561.9|10544.4|2
1638980760000|2021-12-08 16:26:00|10569.2|10544.2|10567.7|10552.7|10569.2|10553.7|10567.7|10544.2|1
1638980770000|2021-12-08 16:26:10|10570.7|10555.7|10571.2|10556.2|10571.2|10556.2|10570.7|10555.7|1
1638980780000|2021-12-08 16:26:20|10574.2|10559.2|10579.7|10564.7|10579.7|10564.7|10574.2|10559.2|2
1638980800000|2021-12-08 16:26:40|10580.1|10565.1|10583.7|10568.7|10583.7|10568.7|10580.1|10565.1|6
1638980810000|2021-12-08 16:26:50|||||||||7
1638980820000|2021-12-08 16:27:00|||||||||1
1638980860000|2021-12-08 16:27:40|10584.1|10569.1|10584.2|10569.2|10584.2|10569.2|10584.1|10569.1|1
1638980870000|2021-12-08 16:27:50|10576.8|10561.8|10579.2|10564.2|10579.2|10564.2|10576.7|10561.7|15
1638980880000|2021-12-08 16:28:00|10579.7|10564.7|10579.7|10564.7|10579.7|10564.7|10579.7|10564.7|0
1638980890000|2021-12-08 16:28:10|10579.6|10564.6|10577.1|10562.1|10579.6|10564.6|10577.1|10562.1|3
1638980940000|2021-12-08 16:29:00|10576.6|10561.6|10575.7|10560.7|10576.6|10561.6|10575.7|10560.7|1
1638980950000|2021-12-08 16:29:10|||||||||1
1638980960000|2021-12-08 16:29:20|10576.5|10561.5|10576.6|10561.6|10576.6|10561.6|10576.2|10561.2|2
1638980970000|2021-12-08 16:29:30|10577|10562|10577|10562|10577|10562|10577|10562|0
1638980980000|2021-12-08 16:29:40|10576.7|10561.7|10568.7|10553.7|10577.1|10562.1|10568.7|10553.7|1
1638980990000|2021-12-08 16:29:50|10570.1|10545.1|10570.1|10545.1|10570.1|10545.1|10570.1|10545.1|2
1638981000000|2021-12-08 16:30:00|10569.7|10544.7|10565.2|10550.2|10569.7|10550.7|10561.7|10544.7|9
1638981010000|2021-12-08 16:30:10|10564.2|10549.2|10562.2|10547.2|10564.2|10549.2|10562.2|10547.2|0
1638981030000|2021-12-08 16:30:30|10562.6|10547.6|10564.2|10549.2|10564.2|10549.2|10562.6|10547.6|0
1638981040000|2021-12-08 16:30:40|10565.2|10550.2|10563.2|10548.2|10566.2|10551.2|10563.2|10548.2|5
1638981060000|2021-12-08 16:31:00|10563.1|10548.1|10565.1|10550.1|10566.1|10551.1|10563.1|10548.1|1
1638981080000|2021-12-08 16:31:20|10568.8|10553.8|10570.3|10555.3|10570.3|10555.3|10568.8|10553.8|7
1638981120000|2021-12-08 16:32:00|10570.7|10555.7|10569.8|10554.8|10570.8|10555.8|10569.8|10554.8|0
1638981130000|2021-12-08 16:32:10|10571.7|10556.7|10568.5|10553.5|10571.7|10556.7|10567.2|10552.2|2
1638981140000|2021-12-08 16:32:20|10568.7|10553.7|10569.7|10554.7|10569.7|10554.7|10568.7|10553.7|1
1638981160000|2021-12-08 16:32:40|10569.8|10554.8|10569.8|10554.8|10569.8|10554.8|10569.8|10554.8|1
1638981180000|2021-12-08 16:33:00|10569.6|10554.6|10569.8|10554.8|10569.8|10554.8|10569.6|10554.6|2
1638981190000|2021-12-08 16:33:10|10569.7|10554.7|10569.7|10554.7|10569.7|10554.7|10569.7|10554.7|0
1638981220000|2021-12-08 16:33:40|10569.8|10554.8|10569.8|10554.8|10569.8|10554.8|10569.8|10554.8|0
1638981230000|2021-12-08 16:33:50|10571.1|10556.1|10571.3|10556.3|10571.3|10556.3|10571.1|10556.1|0
1638981240000|2021-12-08 16:34:00|10572.1|10557.1|10572.3|10557.3|10572.3|10557.3|10572.1|10557.1|1
1638981270000|2021-12-08 16:34:30|10574.4|10559.4|10574.4|10559.4|10574.4|10559.4|10574.4|10559.4|7
1638981300000|2021-12-08 16:35:00|10573.3|10558.3|10573.3|10558.3|10573.3|10558.3|10573.3|10558.3|0
1638981310000|2021-12-08 16:35:10|10572.9|10557.9|10573.3|10558.3|10573.3|10558.3|10571.8|10556.8|1
1638981320000|2021-12-08 16:35:20|10573.2|10558.2|10572.3|10557.3|10573.2|10558.2|10572.2|10557.2|2
1638981330000|2021-12-08 16:35:30|10572.2|10557.2|10572.7|10557.7|10573.1|10558.1|10571.3|10556.3|2
1638981360000|2021-12-08 16:36:00|10571.5|10556.5|10568.7|10553.7|10572.2|10557.2|10568.7|10553.7|4
1638981450000|2021-12-08 16:37:30|||||||||1
1638981480000|2021-12-08 16:38:00|10567|10552|10561.7|10546.7|10567|10552|10561.7|10546.7|4
1638981490000|2021-12-08 16:38:10|10561.2|10546.2|10557.4|10542.4|10561.7|10546.7|10557.4|10542.4|3
1638981500000|2021-12-08 16:38:20|10557.6|10542.6|10555.9|10540.9|10557.6|10542.6|10555.9|10540.9|5
1638981510000|2021-12-08 16:38:30|10555.7|10540.7|10555.8|10540.8|10557.7|10542.7|10555.7|10540.7|3
1638981520000|2021-12-08 16:38:40|10555.7|10540.7|10555.7|10540.7|10555.7|10540.7|10555.7|10540.7|0
1638981530000|2021-12-08 16:38:50|10553.2|10538.2|10553.2|10538.2|10553.2|10538.2|10553.2|10538.2|5
1638981540000|2021-12-08 16:39:00|10553.6|10538.6|10556.2|10541.2|10556.2|10541.2|10553.6|10538.6|6
1638981550000|2021-12-08 16:39:10|10558.7|10543.7|10558.1|10543.1|10558.7|10543.7|10557.7|10542.7|3
1638981560000|2021-12-08 16:39:20|10558.2|10543.2|10555.3|10540.3|10558.2|10543.2|10555.3|10540.3|6
1638981570000|2021-12-08 16:39:30|10553.2|10538.2|10551.6|10536.6|10553.7|10538.7|10551.2|10536.2|3
1638981580000|2021-12-08 16:39:40|10553.3|10538.3|10554.8|10539.8|10554.8|10539.8|10553.3|10538.3|0
1638981600000|2021-12-08 16:40:00|10557.2|10542.2|10559.2|10544.2|10559.2|10544.2|10557.2|10542.2|5
1638981620000|2021-12-08 16:40:20|10559.5|10544.5|10559.4|10544.4|10559.5|10544.5|10559|10544|10
1638981630000|2021-12-08 16:40:30|10559.2|10544.2|10560.3|10545.3|10560.3|10545.3|10559|10544|25
1638981640000|2021-12-08 16:40:40|10560.5|10545.5|10558.8|10543.8|10560.5|10545.5|10558|10543|2
1638981650000|2021-12-08 16:40:50|10559.5|10544.5|10560.4|10545.4|10560.4|10545.4|10559.5|10544.5|3
1638981660000|2021-12-08 16:41:00|10559.1|10544.1|10559|10544|10559.1|10544.1|10559|10544|0
1638981690000|2021-12-08 16:41:30|10558.5|10543.5|10558.4|10543.4|10558.5|10543.5|10557.9|10542.9|1
1638981700000|2021-12-08 16:41:40|10557.9|10542.9|10558|10543|10558|10543|10557.9|10542.9|0
1638981710000|2021-12-08 16:41:50|10557.9|10542.9|10557.9|10542.9|10557.9|10542.9|10557.9|10542.9|1
1638981720000|2021-12-08 16:42:00|10556.4|10541.4|10556.4|10541.4|10556.4|10541.4|10556.4|10541.4|1
1638981730000|2021-12-08 16:42:10|10556.3|10541.3|10556.3|10541.3|10556.3|10541.3|10556.3|10541.3|0
1638981760000|2021-12-08 16:42:40|10555|10540|10553.4|10538.4|10555|10540|10553.4|10538.4|1
1638981770000|2021-12-08 16:42:50|10552.6|10537.6|10547.9|10532.9|10552.6|10537.6|10547.5|10532.5|8
1638981780000|2021-12-08 16:43:00|10547.2|10532.2|10543.4|10528.4|10547.2|10532.2|10543.4|10528.4|3
1638981790000|2021-12-08 16:43:10|10542.9|10527.9|10542|10527|10543.4|10528.4|10541|10526|15
1638981800000|2021-12-08 16:43:20|10541.9|10526.9|10545.4|10530.4|10545.4|10530.4|10541.8|10526.8|3
1638981810000|2021-12-08 16:43:30|10546.5|10531.5|10546.3|10531.3|10546.5|10531.5|10546|10531|2
1638981820000|2021-12-08 16:43:40|10546.4|10531.4|10546.4|10531.4|10546.4|10531.4|10546.4|10531.4|0
1638981830000|2021-12-08 16:43:50|10545.8|10530.8|10544.8|10529.8|10545.8|10530.8|10544.8|10529.8|2
1638981840000|2021-12-08 16:44:00|10548.2|10533.2|10549.7|10534.7|10549.7|10534.7|10548.2|10533.2|2
1638981850000|2021-12-08 16:44:10|10549.3|10534.3|10549.3|10534.3|10549.3|10534.3|10549.3|10534.3|0
1638981880000|2021-12-08 16:44:40|10549.9|10534.9|10551.5|10536.5|10551.5|10536.5|10549.8|10534.8|5
1638981890000|2021-12-08 16:44:50|10552|10537|10548.9|10533.9|10552|10537|10548.9|10533.9|2
1638981900000|2021-12-08 16:45:00|10549.3|10534.3|10546.3|10531.3|10549.4|10534.4|10546.3|10531.3|3
1638981920000|2021-12-08 16:45:20|10546.9|10531.9|10546.9|10531.9|10546.9|10531.9|10546.9|10531.9|1
1638981930000|2021-12-08 16:45:30|10547.3|10532.3|10547.4|10532.4|10547.4|10532.4|10547.3|10532.3|2
1638981950000|2021-12-08 16:45:50|10546.4|10531.4|10547.9|10532.9|10547.9|10532.9|10545.8|10530.8|197
1638981960000|2021-12-08 16:46:00|10548.4|10533.4|10548.4|10533.4|10548.4|10533.4|10547|10532|2
1638981970000|2021-12-08 16:46:10|10548.8|10533.8|10549.9|10534.9|10549.9|10534.9|10548.8|10533.8|2
1638981980000|2021-12-08 16:46:20|10551.5|10536.5|10546.9|10531.9|10551.5|10536.5|10546.9|10531.9|7
1638981990000|2021-12-08 16:46:30|10546|10531|10544.9|10529.9|10546|10531|10544.9|10529.9|0
1638982000000|2021-12-08 16:46:40|10544.8|10529.8|10545.7|10530.7|10546|10531|10544.8|10529.8|3
1638982010000|2021-12-08 16:46:50|10546.4|10531.4|10550.8|10535.8|10550.8|10535.8|10546.4|10531.4|1
1638982020000|2021-12-08 16:47:00|10549.3|10534.3|10549.3|10534.3|10549.3|10534.3|10549.3|10534.3|0
1638982040000|2021-12-08 16:47:20|10548.9|10533.9|10548.8|10533.8|10548.9|10533.9|10548.8|10533.8|0
1638982070000|2021-12-08 16:47:50|10549.6|10534.6|10550.3|10535.3|10550.3|10535.3|10549.6|10534.6|2
1638982080000|2021-12-08 16:48:00|10550.4|10535.4|10550.4|10535.4|10550.4|10535.4|10550.4|10535.4|0
1638982090000|2021-12-08 16:48:10|10550.3|10535.3|10550.3|10535.3|10550.3|10535.3|10550.3|10535.3|0
1638982100000|2021-12-08 16:48:20|||||||||1
1638982110000|2021-12-08 16:48:30|10550.5|10535.5|10550.8|10535.8|10550.8|10535.8|10550.5|10535.5|1
1638982130000|2021-12-08 16:48:50|10550.3|10535.3|10550.3|10535.3|10550.3|10535.3|10550.3|10535.3|0
1638982140000|2021-12-08 16:49:00|10551.8|10536.8|10551.8|10536.8|10551.8|10536.8|10551.8|10536.8|1
1638982150000|2021-12-08 16:49:10|10551.3|10536.3|10550.8|10535.8|10551.3|10536.3|10550.8|10535.8|0
1638982160000|2021-12-08 16:49:20|10551.3|10536.3|10548.3|10533.3|10551.3|10536.3|10548.3|10533.3|2
1638982170000|2021-12-08 16:49:30|10550|10535|10553.2|10538.2|10553.2|10538.2|10550|10535|1
1638982180000|2021-12-08 16:49:40|10554.2|10539.2|10553.8|10538.8|10554.2|10539.2|10552.8|10537.8|0
1638982190000|2021-12-08 16:49:50|10554|10539|10558.7|10543.7|10558.8|10543.8|10553.8|10538.8|3
1638982200000|2021-12-08 16:50:00|10558.8|10543.8|10557.3|10542.3|10560.3|10545.3|10556.8|10541.8|6
1638982210000|2021-12-08 16:50:10|10557.9|10542.9|10561.8|10546.8|10561.8|10546.8|10557.9|10542.9|2
1638982220000|2021-12-08 16:50:20|10562.1|10547.1|10563.8|10548.8|10563.8|10548.8|10562.1|10547.1|2
1638982230000|2021-12-08 16:50:30|10563.3|10548.3|10563.3|10548.3|10563.3|10548.3|10563.3|10548.3|0
1638982240000|2021-12-08 16:50:40|10563.8|10548.8|10563.8|10548.8|10563.8|10548.8|10563.8|10548.8|0
1638982250000|2021-12-08 16:50:50|10564|10549|10564.8|10549.8|10564.8|10549.8|10564|10549|1
1638982260000|2021-12-08 16:51:00|10564.4|10549.4|10564.3|10549.3|10564.4|10549.4|10564.3|10549.3|0
1638982270000|2021-12-08 16:51:10|10564.4|10549.4|10563.9|10548.9|10564.4|10549.4|10563.4|10548.4|0
1638982280000|2021-12-08 16:51:20|10564.4|10549.4|10564.4|10549.4|10564.4|10549.4|10564.4|10549.4|0
1638982290000|2021-12-08 16:51:30|10563.9|10548.9|10564.3|10549.3|10564.3|10549.3|10561.5|10546.5|1
1638982300000|2021-12-08 16:51:40|10564.9|10549.9|10564.9|10549.9|10564.9|10549.9|10564.9|10549.9|0
1638982320000|2021-12-08 16:52:00|10564.8|10549.8|10562.8|10547.8|10564.8|10549.8|10562.8|10547.8|0
1638982330000|2021-12-08 16:52:10|10562.4|10547.4|10562.2|10547.2|10562.4|10547.4|10556.5|10541.5|8
1638982340000|2021-12-08 16:52:20|10561.3|10546.3|10559.7|10544.7|10563.3|10548.3|10558.8|10543.8|2
1638982350000|2021-12-08 16:52:30|10560.3|10545.3|10560.3|10545.3|10560.3|10545.3|10560.3|10545.3|0
1638982360000|2021-12-08 16:52:40|10559.9|10544.9|10559.9|10544.9|10559.9|10544.9|10559.9|10544.9|57
1638982370000|2021-12-08 16:52:50|10560.3|10545.3|10560.3|10545.3|10560.3|10545.3|10560.3|10545.3|1
1638982390000|2021-12-08 16:53:10|10561.1|10546.1|10561.3|10546.3|10561.3|10546.3|10561.1|10546.1|1
1638982400000|2021-12-08 16:53:20|10560.8|10545.8|10563.8|10548.8|10563.9|10548.9|10560.8|10545.8|1
1638982410000|2021-12-08 16:53:30|10565.3|10550.3|10566.2|10551.2|10566.2|10551.2|10565.3|10550.3|12
1638982420000|2021-12-08 16:53:40|10566.1|10551.1|10566.1|10551.1|10566.1|10551.1|10566.1|10551.1|0
1638982430000|2021-12-08 16:53:50|10567.4|10552.4|10573.6|10558.6|10573.6|10558.6|10567.4|10552.4|7
1638982440000|2021-12-08 16:54:00|10573.5|10558.5|10573.6|10558.6|10573.6|10558.6|10573.1|10558.1|2
1638982470000|2021-12-08 16:54:30|10576.1|10561.1|10578.5|10563.5|10578.5|10563.5|10576.1|10561.1|47
1638982480000|2021-12-08 16:54:40|10579|10564|10573.6|10558.6|10579.5|10564.5|10573.6|10558.6|4
1638982490000|2021-12-08 16:54:50|10574.1|10559.1|10573.7|10558.7|10574.1|10559.1|10573.7|10558.7|0
1638982500000|2021-12-08 16:55:00|10573.5|10558.5|10572.1|10557.1|10573.5|10558.5|10572.1|10557.1|3
1638982510000|2021-12-08 16:55:10|10572.6|10557.6|10572.6|10557.6|10572.6|10557.6|10572.6|10557.6|0
1638982520000|2021-12-08 16:55:20|10572.3|10557.3|10571.9|10556.9|10572.3|10557.3|10571.9|10556.9|1
1638982530000|2021-12-08 16:55:30|10572.1|10557.1|10572.1|10557.1|10572.1|10557.1|10572.1|10557.1|0
1638982560000|2021-12-08 16:56:00|10571.1|10556.1|10570.1|10555.1|10571.1|10556.1|10570.1|10555.1|1
1638982570000|2021-12-08 16:56:10|10569.6|10554.6|10569.6|10554.6|10569.6|10554.6|10569.6|10554.6|0
1638982580000|2021-12-08 16:56:20|10569.1|10554.1|10569.1|10554.1|10569.1|10554.1|10569.1|10554.1|0
1638982620000|2021-12-08 16:57:00|10568.3|10553.3|10567.1|10552.1|10568.3|10553.3|10567.1|10552.1|0
1638982630000|2021-12-08 16:57:10|10566.6|10551.6|10566.6|10551.6|10566.6|10551.6|10566.6|10551.6|0
1638982640000|2021-12-08 16:57:20|10567.1|10552.1|10567.1|10552.1|10567.1|10552.1|10567.1|10552.1|5
1638982650000|2021-12-08 16:57:30|10566.1|10551.1|10566.1|10551.1|10566.1|10551.1|10566.1|10551.1|2
1638982670000|2021-12-08 16:57:50|||||||||1
1638982680000|2021-12-08 16:58:00|10567|10552|10570.7|10555.7|10570.7|10555.7|10567|10552|5
1638982690000|2021-12-08 16:58:10|10571.5|10556.5|10571.7|10556.7|10571.7|10556.7|10571.5|10556.5|7
1638982700000|2021-12-08 16:58:20|10572.1|10557.1|10572.2|10557.2|10572.7|10557.7|10572.1|10557.1|0
1638982710000|2021-12-08 16:58:30|10571.2|10556.2|10567.3|10552.3|10571.2|10556.2|10567.3|10552.3|3
1638982720000|2021-12-08 16:58:40|10567.8|10552.8|10567.4|10552.4|10567.8|10552.8|10567.4|10552.4|1
1638982740000|2021-12-08 16:59:00|10568.9|10553.9|10572.7|10557.7|10572.7|10557.7|10568.9|10553.9|6
1638982750000|2021-12-08 16:59:10|10573.5|10558.5|10574.1|10559.1|10574.1|10559.1|10573.1|10558.1|2
1638982760000|2021-12-08 16:59:20|10574.2|10559.2|10570.7|10555.7|10574.6|10559.6|10570.2|10555.2|6
1638982770000|2021-12-08 16:59:30|10572.2|10557.2|10572.2|10557.2|10572.2|10557.2|10571.7|10556.7|1
1638982780000|2021-12-08 16:59:40|10572.4|10557.4|10578|10563|10578|10563|10572.4|10557.4|2
1638982790000|2021-12-08 16:59:50|10578.5|10563.5|10577.7|10562.7|10578.5|10563.5|10577.7|10562.7|2
1638982800000|2021-12-08 17:00:00|10575.2|10560.2|10574.8|10559.8|10575.2|10560.2|10574.8|10559.8|0
1638982810000|2021-12-08 17:00:10|10574.3|10559.3|10574.4|10559.4|10575.9|10560.9|10572.4|10557.4|7
1638982820000|2021-12-08 17:00:20|10572.4|10557.4|10569.4|10554.4|10572.4|10557.4|10569.4|10554.4|2
1638982830000|2021-12-08 17:00:30|10568.4|10553.4|10568.4|10553.4|10568.4|10553.4|10568.4|10553.4|2
1638982840000|2021-12-08 17:00:40|10567.5|10552.5|10567.4|10552.4|10567.9|10552.9|10567.4|10552.4|1
1638982850000|2021-12-08 17:00:50|10568.4|10553.4|10568.4|10553.4|10568.4|10553.4|10568.4|10553.4|1
1638982860000|2021-12-08 17:01:00|10571.4|10556.4|10569.9|10554.9|10573.4|10558.4|10568.9|10553.9|1
1638982870000|2021-12-08 17:01:10|10569.4|10554.4|10574.4|10559.4|10574.4|10559.4|10569.4|10554.4|1
1638982880000|2021-12-08 17:01:20|10574.9|10559.9|10573.4|10558.4|10574.9|10559.9|10569.9|10554.9|2
1638982890000|2021-12-08 17:01:30|10574.9|10559.9|10569.9|10554.9|10574.9|10559.9|10569.9|10554.9|1
1638982950000|2021-12-08 17:02:30|10569.4|10554.4|10568.4|10553.4|10569.4|10554.4|10568.4|10553.4|0
1638982970000|2021-12-08 17:02:50|10569.2|10554.2|10569.2|10554.2|10569.2|10554.2|10569.2|10554.2|0
1638982980000|2021-12-08 17:03:00|10569.7|10554.7|10568.9|10553.9|10570.2|10555.2|10568.9|10553.9|0
1638982990000|2021-12-08 17:03:10|10568.4|10553.4|10568.4|10553.4|10568.4|10553.4|10568.4|10553.4|3
1638983000000|2021-12-08 17:03:20|||||||||1
1638983010000|2021-12-08 17:03:30|10568.8|10553.8|10568.4|10553.4|10568.9|10553.9|10568.4|10553.4|0
1638983040000|2021-12-08 17:04:00|10568.8|10553.8|10568.8|10553.8|10568.8|10553.8|10568.8|10553.8|1
1638983050000|2021-12-08 17:04:10|10569.3|10554.3|10570.8|10555.8|10570.8|10555.8|10569.3|10554.3|1
1638983060000|2021-12-08 17:04:20|10570.3|10555.3|10569.3|10554.3|10570.3|10555.3|10569.3|10554.3|0
1638983070000|2021-12-08 17:04:30|10569.2|10554.2|10569.2|10554.2|10569.2|10554.2|10569.2|10554.2|1
1638983100000|2021-12-08 17:05:00|10567.9|10552.9|10568.2|10553.2|10568.2|10553.2|10567.8|10552.8|0
1638983110000|2021-12-08 17:05:10|10568.3|10553.3|10568.3|10553.3|10568.3|10553.3|10568.3|10553.3|0
1638983160000|2021-12-08 17:06:00|10567|10552|10566.4|10551.4|10567|10552|10566.4|10551.4|0
1638983170000|2021-12-08 17:06:10|10566.3|10551.3|10566.3|10551.3|10566.3|10551.3|10566.3|10551.3|1
1638983180000|2021-12-08 17:06:20|10567.3|10552.3|10567.3|10552.3|10567.3|10552.3|10567.3|10552.3|5
1638983190000|2021-12-08 17:06:30|||||||||2
1638983200000|2021-12-08 17:06:40|10566.4|10551.4|10562.8|10547.8|10566.4|10551.4|10562.8|10547.8|2
1638983210000|2021-12-08 17:06:50|10565.3|10550.3|10565.8|10550.8|10565.8|10550.8|10565.3|10550.3|2
1638983230000|2021-12-08 17:07:10|10566.3|10551.3|10566.3|10551.3|10566.3|10551.3|10566.3|10551.3|1
1638983240000|2021-12-08 17:07:20|10566.7|10551.7|10566.8|10551.8|10566.8|10551.8|10566.7|10551.7|2
1638983270000|2021-12-08 17:07:50|10566.9|10551.9|10572.5|10557.5|10572.5|10557.5|10566.9|10551.9|5
1638983280000|2021-12-08 17:08:00|10572.7|10557.7|10562.4|10547.4|10572.8|10557.8|10562.4|10547.4|5
1638983290000|2021-12-08 17:08:10|10562.3|10547.3|10561.8|10546.8|10562.3|10547.3|10561.8|10546.8|0
1638983300000|2021-12-08 17:08:20|10561.4|10546.4|10561.4|10546.4|10561.4|10546.4|10561.4|10546.4|0
1638983310000|2021-12-08 17:08:30|10560.9|10545.9|10560.9|10545.9|10560.9|10545.9|10560.9|10545.9|0
1638983320000|2021-12-08 17:08:40|10560.4|10545.4|10556.9|10541.9|10560.4|10545.4|10556.9|10541.9|4
1638983330000|2021-12-08 17:08:50|10557.3|10542.3|10557.3|10542.3|10557.3|10542.3|10557.3|10542.3|0
1638983340000|2021-12-08 17:09:00|10557.8|10542.8|10562.8|10547.8|10562.8|10547.8|10557.8|10542.8|4
1638983350000|2021-12-08 17:09:10|10562.7|10547.7|10563.7|10548.7|10563.7|10548.7|10562.7|10547.7|0
1638983360000|2021-12-08 17:09:20|10563.2|10548.2|10563.2|10548.2|10563.2|10548.2|10563.2|10548.2|0
1638983390000|2021-12-08 17:09:50|10563.6|10548.6|10563.7|10548.7|10563.7|10548.7|10563.6|10548.6|0
1638983410000|2021-12-08 17:10:10|10562.8|10547.8|10562.8|10547.8|10562.8|10547.8|10562.8|10547.8|0
1638983420000|2021-12-08 17:10:20|10561.1|10546.1|10562.4|10547.4|10562.4|10547.4|10560.7|10545.7|1
1638983430000|2021-12-08 17:10:30|10562.8|10547.8|10562.8|10547.8|10562.8|10547.8|10562.8|10547.8|0
1638983440000|2021-12-08 17:10:40|10562.7|10547.7|10562.7|10547.7|10562.7|10547.7|10562.7|10547.7|2
1638983450000|2021-12-08 17:10:50|10562.9|10547.9|10563.7|10548.7|10563.7|10548.7|10562.9|10547.9|1
1638983460000|2021-12-08 17:11:00|||||||||4
1638983500000|2021-12-08 17:11:40|10563.8|10548.8|10561.7|10546.7|10563.8|10548.8|10561.7|10546.7|2
1638983510000|2021-12-08 17:11:50|10560.7|10545.7|10560.7|10545.7|10560.7|10545.7|10560.7|10545.7|1
1638983520000|2021-12-08 17:12:00|||||||||2
1638983530000|2021-12-08 17:12:10|10561.1|10546.1|10561.2|10546.2|10561.2|10546.2|10561.1|10546.1|0
1638983550000|2021-12-08 17:12:30|||||||||1
1638983570000|2021-12-08 17:12:50|10561.8|10546.8|10561.3|10546.3|10561.8|10546.8|10561.3|10546.3|1
1638983580000|2021-12-08 17:13:00|10560.2|10545.2|10558.3|10543.3|10560.2|10545.2|10558.3|10543.3|0
1638983600000|2021-12-08 17:13:20|10558.7|10543.7|10558.7|10543.7|10558.7|10543.7|10558.7|10543.7|2
1638983630000|2021-12-08 17:13:50|10559.3|10544.3|10562.3|10547.3|10562.8|10547.8|10559.3|10544.3|2
1638983640000|2021-12-08 17:14:00|10563.3|10548.3|10565.8|10550.8|10565.8|10550.8|10563.3|10548.3|2
1638983650000|2021-12-08 17:14:10|10564.8|10549.8|10564.8|10549.8|10564.8|10549.8|10564.8|10549.8|0
1638983670000|2021-12-08 17:14:30|10564.7|10549.7|10564.9|10549.9|10565.6|10550.6|10564.7|10549.7|2
1638983680000|2021-12-08 17:14:40|10564.7|10549.7|10564.7|10549.7|10564.7|10549.7|10564.7|10549.7|0
1638983700000|2021-12-08 17:15:00|10564.8|10549.8|10564.8|10549.8|10564.8|10549.8|10564.8|10549.8|0
1638983730000|2021-12-08 17:15:30|10563.7|10548.7|10559.8|10544.8|10563.7|10548.7|10559.8|10544.8|0
1638983740000|2021-12-08 17:15:40|10559.7|10544.7|10559.2|10544.2|10560.2|10545.2|10558.8|10543.8|4
1638983750000|2021-12-08 17:15:50|10559.7|10544.7|10560.3|10545.3|10563.8|10548.8|10559.7|10544.7|8
1638983760000|2021-12-08 17:16:00|10560.7|10545.7|10561.3|10546.3|10561.6|10546.6|10560.7|10545.7|1
1638983770000|2021-12-08 17:16:10|10562.8|10547.8|10565.3|10550.3|10565.3|10550.3|10562.8|10547.8|0
1638983780000|2021-12-08 17:16:20|10567.8|10552.8|10570.2|10555.2|10570.2|10555.2|10567.8|10552.8|0
1638983790000|2021-12-08 17:16:30|10570.3|10555.3|10569.8|10554.8|10570.3|10555.3|10569.8|10554.8|0
1638983810000|2021-12-08 17:16:50|10570.7|10555.7|10571|10556|10571|10556|10570.2|10555.2|13
1638983820000|2021-12-08 17:17:00|10571.1|10556.1|10566.1|10551.1|10571.1|10556.1|10565.1|10550.1|4
1638983830000|2021-12-08 17:17:10|10566.4|10551.4|10571.6|10556.6|10571.6|10556.6|10566.4|10551.4|2
1638983840000|2021-12-08 17:17:20|10571.7|10556.7|10571.7|10556.7|10571.7|10556.7|10571.7|10556.7|2
1638983870000|2021-12-08 17:17:50|10572.6|10557.6|10572.6|10557.6|10572.6|10557.6|10572.6|10557.6|1
1638983880000|2021-12-08 17:18:00|10572.5|10557.5|10571.1|10556.1|10572.5|10557.5|10571.1|10556.1|0
1638983890000|2021-12-08 17:18:10|10571.3|10556.3|10572.9|10557.9|10572.9|10557.9|10571.3|10556.3|2
1638983900000|2021-12-08 17:18:20|||||||||2
1638983910000|2021-12-08 17:18:30|10573.4|10558.4|10579.9|10564.9|10581.4|10565.4|10573.4|10556.4|2
1638983920000|2021-12-08 17:18:40|10580.4|10565.4|10580.4|10565.4|10580.4|10565.4|10580.4|10565.4|1
1638983940000|2021-12-08 17:19:00|10580.5|10565.5|10583.4|10568.4|10583.4|10568.4|10580.5|10565.5|1
1638983950000|2021-12-08 17:19:10|10582.9|10567.9|10583.4|10568.4|10583.4|10568.4|10582.9|10567.9|0
1638983960000|2021-12-08 17:19:20|10584.4|10569.4|10584|10569|10584.4|10569.4|10584|10569|0
1638983970000|2021-12-08 17:19:30|10584.4|10569.4|10584.4|10569.4|10584.4|10569.4|10584.4|10569.4|1
1638983980000|2021-12-08 17:19:40|10584.5|10569.5|10586.9|10571.9|10586.9|10571.9|10584.5|10569.5|1
1638983990000|2021-12-08 17:19:50|10587.4|10572.4|10586.9|10571.9|10587.4|10572.4|10586.9|10571.9|3
1638984000000|2021-12-08 17:20:00|10586.1|10571.1|10576.4|10561.4|10586.1|10571.1|10576.4|10561.4|4
1638984010000|2021-12-08 17:20:10|10575.6|10560.6|10576.9|10561.9|10576.9|10561.9|10573.4|10558.4|4
1638984020000|2021-12-08 17:20:20|10579.9|10564.9|10582.9|10567.9|10582.9|10567.9|10579.9|10564.9|1
1638984030000|2021-12-08 17:20:30|10582.5|10567.5|10582|10567|10583.4|10568.4|10582|10567|0
1638984040000|2021-12-08 17:20:40|10582.4|10567.4|10580.9|10565.9|10582.4|10567.4|10578.9|10563.9|3
1638984050000|2021-12-08 17:20:50|10579.9|10564.9|10575.4|10560.4|10579.9|10564.9|10575.4|10560.4|2
1638984060000|2021-12-08 17:21:00|10574.4|10559.4|10573.4|10558.4|10574.4|10559.4|10573.4|10558.4|6
1638984070000|2021-12-08 17:21:10|10573|10558|10572.4|10557.4|10573|10558|10571.2|10556.2|0
1638984080000|2021-12-08 17:21:20|10571.6|10556.6|10570|10555|10571.6|10556.6|10570|10555|0
1638984090000|2021-12-08 17:21:30|10569.9|10554.9|10570.9|10555.9|10570.9|10555.9|10569.9|10554.9|0
1638984100000|2021-12-08 17:21:40|10571.4|10556.4|10571.4|10556.4|10571.4|10556.4|10571.4|10556.4|0
1638984120000|2021-12-08 17:22:00|10569.9|10554.9|10569.9|10554.9|10569.9|10554.9|10569.9|10554.9|0
1638984130000|2021-12-08 17:22:10|||||||||2
1638984140000|2021-12-08 17:22:20|10570.1|10555.1|10571.9|10556.9|10571.9|10556.9|10570.1|10555.1|1
1638984150000|2021-12-08 17:22:30|||||||||1
1638984160000|2021-12-08 17:22:40|10571.4|10556.4|10570.8|10555.8|10571.4|10556.4|10570.8|10555.8|0
1638984170000|2021-12-08 17:22:50|||||||||1
1638984180000|2021-12-08 17:23:00|10570.4|10555.4|10570.3|10555.3|10570.4|10555.4|10570.3|10555.3|1
1638984200000|2021-12-08 17:23:20|10570.8|10555.8|10579.7|10564.7|10579.7|10564.7|10570.8|10555.8|13
1638984210000|2021-12-08 17:23:30|||||||||3
1638984230000|2021-12-08 17:23:50|10579.6|10564.6|10580|10565|10580|10565|10579.6|10564.6|11
1638984240000|2021-12-08 17:24:00|10578.8|10563.8|10578.6|10563.6|10578.8|10563.8|10578.6|10563.6|0
1638984250000|2021-12-08 17:24:10|10578.7|10563.7|10578.7|10563.7|10578.7|10563.7|10578.7|10563.7|0
1638984260000|2021-12-08 17:24:20|10578.6|10563.6|10578.6|10563.6|10578.6|10563.6|10578.6|10563.6|1
1638984280000|2021-12-08 17:24:40|||||||||1
1638984290000|2021-12-08 17:24:50|10578.9|10563.9|10580.1|10565.1|10580.1|10565.1|10578.9|10563.9|5
1638984300000|2021-12-08 17:25:00|10580|10565|10589.4|10574.4|10589.4|10574.4|10580|10565|5
1638984310000|2021-12-08 17:25:10|10589.5|10574.5|10589.1|10574.1|10589.5|10574.5|10589.1|10574.1|0
1638984320000|2021-12-08 17:25:20|10588.6|10573.6|10588.6|10573.6|10588.6|10573.6|10588.6|10573.6|1
1638984330000|2021-12-08 17:25:30|10589.1|10574.1|10589.1|10574.1|10589.1|10574.1|10589.1|10574.1|1
1638984340000|2021-12-08 17:25:40|10588.7|10573.7|10587.7|10572.7|10588.7|10573.7|10587.7|10572.7|3
1638984350000|2021-12-08 17:25:50|10588.1|10573.1|10588.1|10573.1|10588.1|10573.1|10588.1|10573.1|0
1638984370000|2021-12-08 17:26:10|||||||||1
1638984380000|2021-12-08 17:26:20|||||||||1
1638984410000|2021-12-08 17:26:50|10587.8|10572.8|10588.8|10573.8|10588.8|10573.8|10587.8|10572.8|14
1638984420000|2021-12-08 17:27:00|10589.2|10574.2|10588.9|10573.9|10590.9|10575.9|10588.9|10573.9|3
1638984430000|2021-12-08 17:27:10|10588.4|10573.4|10587.4|10572.4|10588.9|10573.9|10587.4|10572.4|0
1638984440000|2021-12-08 17:27:20|10586.9|10571.9|10586.9|10571.9|10586.9|10571.9|10586.9|10571.9|0
1638984450000|2021-12-08 17:27:30|10587.4|10572.4|10587.4|10572.4|10587.4|10572.4|10587.4|10572.4|1
1638984460000|2021-12-08 17:27:40|10582.5|10567.5|10578.9|10563.9|10583.4|10568.4|10578.4|10563.4|4
1638984470000|2021-12-08 17:27:50|10578.4|10563.4|10578.4|10563.4|10578.4|10563.4|10578.4|10563.4|0
1638984480000|2021-12-08 17:28:00|10578.3|10563.3|10586.4|10571.4|10586.9|10571.9|10578.3|10563.3|12
1638984490000|2021-12-08 17:28:10|10586.9|10571.9|10585.9|10570.9|10586.9|10571.9|10585.9|10570.9|0
1638984500000|2021-12-08 17:28:20|10586.4|10571.4|10586.4|10571.4|10586.4|10571.4|10586.4|10571.4|0
1638984510000|2021-12-08 17:28:30|10585.9|10570.9|10586.4|10571.4|10586.4|10571.4|10585.9|10570.9|1
1638984530000|2021-12-08 17:28:50|10587.9|10572.9|10587.9|10572.9|10587.9|10572.9|10587.9|10572.9|1
1638984540000|2021-12-08 17:29:00|10590.4|10575.4|10589.4|10574.4|10591.4|10576.4|10589.4|10574.4|6
1638984550000|2021-12-08 17:29:10|10588.9|10573.9|10588.4|10573.4|10588.9|10573.9|10588.4|10573.4|0
1638984570000|2021-12-08 17:29:30|10588.3|10573.3|10588.3|10573.3|10588.3|10573.3|10588.3|10573.3|0
1638984580000|2021-12-08 17:29:40|10588.4|10573.4|10588.3|10573.3|10589.3|10574.3|10588.3|10573.3|1
1638984600000|2021-12-08 17:30:00|10587.8|10572.8|10587.8|10572.8|10587.8|10572.8|10587.8|10572.8|0
1638984610000|2021-12-08 17:30:10|10588.1|10573.1|10588.1|10573.1|10588.1|10573.1|10588.1|10573.1|16
1638984630000|2021-12-08 17:30:30|10588.2|10573.2|10588.2|10573.2|10588.2|10573.2|10588.2|10573.2|0
1638984640000|2021-12-08 17:30:40|10588.1|10573.1|10588.1|10573.1|10588.1|10573.1|10588.1|10573.1|0
1638984650000|2021-12-08 17:30:50|10591.1|10576.1|10591.1|10576.1|10591.6|10576.6|10591.1|10576.1|5
1638984660000|2021-12-08 17:31:00|10593.1|10578.1|10589.1|10574.1|10593.1|10578.1|10589.1|10574.1|3
1638984670000|2021-12-08 17:31:10|10594.1|10579.1|10595.5|10580.5|10595.5|10580.5|10594.1|10579.1|16
1638984680000|2021-12-08 17:31:20|10595.6|10580.6|10597.5|10582.5|10597.5|10582.5|10595.6|10580.6|5
1638984690000|2021-12-08 17:31:30|10599.2|10584.2|10599.2|10584.2|10599.2|10584.2|10599.2|10584.2|1
1638984700000|2021-12-08 17:31:40|10599|10584|10599|10584|10599.5|10584.5|10599|10584|0
1638984710000|2021-12-08 17:31:50|10599.5|10584.5|10601.5|10586.5|10601.5|10586.5|10599|10584|0
1638984720000|2021-12-08 17:32:00|10601|10586|10599.5|10584.5|10601.5|10586.5|10599.5|10584.5|1
1638984730000|2021-12-08 17:32:10|10599.4|10584.4|10598.5|10583.5|10599.4|10584.4|10598.5|10583.5|2
1638984740000|2021-12-08 17:32:20|10599|10584|10599|10584|10599|10584|10599|10584|2
1638984750000|2021-12-08 17:32:30|10598.5|10583.5|10598.5|10583.5|10598.5|10583.5|10598.5|10583.5|0
1638984760000|2021-12-08 17:32:40|10599|10584|10599|10584|10599|10584|10599|10584|1
1638984770000|2021-12-08 17:32:50|||||||||2
1638984830000|2021-12-08 17:33:50|10598.5|10583.5|10598.5|10583.5|10598.5|10583.5|10598.5|10583.5|2
1638984840000|2021-12-08 17:34:00|10598.9|10583.9|10598.4|10583.4|10600.4|10585.4|10598.4|10583.4|3
1638984870000|2021-12-08 17:34:30|10597.4|10582.4|10597.9|10582.9|10597.9|10582.9|10597.4|10582.4|10
1638984910000|2021-12-08 17:35:10|10596.9|10581.9|10596.9|10581.9|10596.9|10581.9|10596.9|10581.9|0
1638984920000|2021-12-08 17:35:20|||||||||4
1638984930000|2021-12-08 17:35:30|10591.9|10576.9|10590.8|10575.8|10593.4|10578.4|10590.3|10575.3|17
1638984940000|2021-12-08 17:35:40|10591.6|10576.6|10591.6|10576.6|10591.6|10576.6|10591.6|10576.6|1
1638984950000|2021-12-08 17:35:50|10591.4|10576.4|10594.3|10579.3|10594.3|10579.3|10591.3|10576.3|3
1638984990000|2021-12-08 17:36:30|10594.2|10579.2|10594.2|10579.2|10594.2|10579.2|10594.2|10579.2|1
1638985000000|2021-12-08 17:36:40|10594.3|10579.3|10594.3|10579.3|10594.3|10579.3|10594.3|10579.3|1
1638985010000|2021-12-08 17:36:50|10594.2|10579.2|10596.3|10581.3|10596.3|10581.3|10594.1|10579.1|3
1638985020000|2021-12-08 17:37:00|10596.8|10581.8|10595.8|10580.8|10596.8|10581.8|10595.8|10580.8|0
1638985060000|2021-12-08 17:37:40|10597|10582|10597.8|10582.8|10597.8|10582.8|10597|10582|2
1638985070000|2021-12-08 17:37:50|10597.7|10582.7|10597.7|10582.7|10597.7|10582.7|10597.7|10582.7|2
1638985080000|2021-12-08 17:38:00|10596.4|10581.4|10602|10587|10604.5|10589.5|10595.1|10580.1|5
1638985090000|2021-12-08 17:38:10|||||||||2
1638985100000|2021-12-08 17:38:20|10602.1|10587.1|10602.1|10587.1|10602.1|10587.1|10602.1|10587.1|1
1638985150000|2021-12-08 17:39:10|||||||||5
1638985160000|2021-12-08 17:39:20|10600.2|10585.2|10600.2|10585.2|10600.2|10585.2|10600.2|10585.2|1
1638985170000|2021-12-08 17:39:30|10597.2|10582.2|10597.2|10582.2|10597.2|10582.2|10597.2|10582.2|3
1638985180000|2021-12-08 17:39:40|10595.7|10580.7|10597.2|10582.2|10597.2|10582.2|10595.7|10580.7|4
1638985200000|2021-12-08 17:40:00|10597.4|10582.4|10600.6|10585.6|10600.6|10585.6|10597.4|10582.4|1
1638985210000|2021-12-08 17:40:10|10600.7|10585.7|10600.7|10585.7|10600.7|10585.7|10600.7|10585.7|0
1638985230000|2021-12-08 17:40:30|10600.6|10585.6|10603|10588|10603|10588|10600.6|10585.6|1
1638985240000|2021-12-08 17:40:40|10604.3|10589.3|10604|10589|10604.3|10589.3|10604|10589|0
1638985250000|2021-12-08 17:40:50|10605.1|10590.1|10608.5|10593.5|10608.5|10593.5|10605.1|10590.1|3
1638985260000|2021-12-08 17:41:00|10609.6|10594.6|10610.5|10595.5|10610.5|10595.5|10609.6|10594.6|0
1638985280000|2021-12-08 17:41:20|10611.9|10596.9|10598.3|10583.3|10616|10601|10598.3|10583.3|23
1638985290000|2021-12-08 17:41:30|10598.2|10583.2|10598.2|10583.2|10598.2|10583.2|10598.2|10583.2|0
1638985300000|2021-12-08 17:41:40|10599.6|10584.6|10599.1|10584.1|10600|10585|10599.1|10584.1|6
1638985310000|2021-12-08 17:41:50|10600.6|10585.6|10595.1|10580.1|10600.6|10585.6|10595.1|10580.1|6
1638985320000|2021-12-08 17:42:00|10594.7|10579.7|10597.1|10582.1|10597.1|10582.1|10594|10579|2
1638985330000|2021-12-08 17:42:10|10598|10583|10600.1|10585.1|10601.1|10586.1|10597.6|10582.6|2
1638985340000|2021-12-08 17:42:20|10599.7|10584.7|10599.6|10584.6|10599.7|10584.7|10599.6|10584.6|0
1638985350000|2021-12-08 17:42:30|10599.5|10584.5|10596.7|10581.7|10599.6|10584.6|10596.1|10581.1|2
1638985380000|2021-12-08 17:43:00|10597.1|10582.1|10597.1|10582.1|10597.1|10582.1|10597.1|10582.1|0
1638985390000|2021-12-08 17:43:10|10596.2|10581.2|10596.2|10581.2|10596.2|10581.2|10596.2|10581.2|1
1638985400000|2021-12-08 17:43:20|10598.3|10583.3|10598.6|10583.6|10598.6|10583.6|10598.3|10583.3|0
1638985410000|2021-12-08 17:43:30|10598.2|10583.2|10598.1|10583.1|10598.2|10583.2|10598.1|10583.1|0
1638985430000|2021-12-08 17:43:50|10599.6|10584.6|10599.6|10584.6|10599.6|10584.6|10599.6|10584.6|0
1638985450000|2021-12-08 17:44:10|10599.2|10584.2|10599.1|10584.1|10599.2|10584.2|10599.1|10584.1|0
1638985460000|2021-12-08 17:44:20|||||||||1
1638985490000|2021-12-08 17:44:50|10598.3|10583.3|10598.1|10583.1|10598.3|10583.3|10598.1|10583.1|0
1638985500000|2021-12-08 17:45:00|||||||||1
1638985510000|2021-12-08 17:45:10|10596.1|10581.1|10596.1|10581.1|10596.1|10581.1|10596.1|10581.1|2
1638985540000|2021-12-08 17:45:40|||||||||4
1638985550000|2021-12-08 17:45:50|10596.7|10581.7|10596.7|10581.7|10596.7|10581.7|10596.7|10581.7|11
1638985560000|2021-12-08 17:46:00|10596.6|10581.6|10596.6|10581.6|10596.6|10581.6|10596.6|10581.6|2
1638985570000|2021-12-08 17:46:10|||||||||1
1638985580000|2021-12-08 17:46:20|10597.2|10582.2|10597.2|10582.2|10597.2|10582.2|10597.2|10582.2|1
1638985590000|2021-12-08 17:46:30|10597.1|10582.1|10597.1|10582.1|10597.1|10582.1|10597.1|10582.1|0
1638985600000|2021-12-08 17:46:40|10597.2|10582.2|10597.2|10582.2|10597.2|10582.2|10597.2|10582.2|0
1638985610000|2021-12-08 17:46:50|10596.6|10581.6|10598.1|10583.1|10598.6|10583.6|10596.6|10581.6|11
1638985620000|2021-12-08 17:47:00|10601.6|10586.6|10601.6|10586.6|10601.6|10586.6|10601.6|10586.6|1
1638985630000|2021-12-08 17:47:10|10602.4|10587.4|10602.6|10587.6|10602.6|10587.6|10602.4|10587.4|0
1638985640000|2021-12-08 17:47:20|10602.1|10587.1|10602.1|10587.1|10602.1|10587.1|10602.1|10587.1|0
1638985660000|2021-12-08 17:47:40|10602.5|10587.5|10601.4|10586.4|10603|10588|10601.4|10586.4|2
1638985670000|2021-12-08 17:47:50|10601.1|10586.1|10603|10588|10603|10588|10601.1|10586.1|19
1638985680000|2021-12-08 17:48:00|10604.5|10589.5|10604|10589|10605|10590|10604|10589|3
1638985690000|2021-12-08 17:48:10|||||||||3
1638985700000|2021-12-08 17:48:20|10605.5|10590.5|10611.2|10596.2|10611.2|10596.2|10605.5|10590.5|7
1638985710000|2021-12-08 17:48:30|10611.7|10596.7|10611.7|10596.7|10611.7|10596.7|10611.7|10596.7|0
1638985760000|2021-12-08 17:49:20|10611.8|10596.8|10608.8|10593.8|10611.8|10596.8|10607.9|10592.9|4
1638985770000|2021-12-08 17:49:30|||||||||1
1638985780000|2021-12-08 17:49:40|10608.9|10593.9|10611.2|10596.2|10611.2|10596.2|10608.9|10593.9|1
1638985790000|2021-12-08 17:49:50|10611.6|10596.6|10623.6|10608.6|10623.7|10608.7|10611.6|10596.6|3
1638985810000|2021-12-08 17:50:10|10622.8|10607.8|10621.7|10606.7|10622.8|10607.8|10621.7|10606.7|2
1638985830000|2021-12-08 17:50:30|10621.5|10606.5|10621.5|10606.5|10622.5|10607.5|10621.5|10606.5|2
1638985850000|2021-12-08 17:50:50|10620.8|10605.8|10616.6|10601.6|10620.8|10605.8|10616.6|10601.6|1
1638985860000|2021-12-08 17:51:00|10620.2|10605.2|10617.7|10602.7|10620.6|10605.6|10617.7|10602.7|2
1638985890000|2021-12-08 17:51:30|10618|10603|10619.5|10604.5|10619.5|10604.5|10618|10603|0
1638985910000|2021-12-08 17:51:50|10621.1|10606.1|10620.3|10605.3|10621.4|10606.4|10619.9|10604.9|5
1638985920000|2021-12-08 17:52:00|10620.4|10605.4|10620.5|10605.5|10620.5|10605.5|10620.4|10605.4|2
1638985940000|2021-12-08 17:52:20|10620|10605|10617.1|10602.1|10620|10605|10617.1|10602.1|2
1638985950000|2021-12-08 17:52:30|10616.7|10601.7|10616.7|10601.7|10616.7|10601.7|10616.7|10601.7|1
1638985960000|2021-12-08 17:52:40|10616.2|10601.2|10616.1|10601.1|10616.2|10601.2|10616.1|10601.1|0
1638985980000|2021-12-08 17:53:00|10615.6|10600.6|10618.1|10603.1|10618.1|10603.1|10615.6|10600.6|5
1638985990000|2021-12-08 17:53:10|10617.7|10602.7|10620.6|10605.6|10620.6|10605.6|10617.7|10602.7|1
1638986010000|2021-12-08 17:53:30|10620.5|10605.5|10619.1|10604.1|10620.5|10605.5|10619.1|10604.1|1
1638986020000|2021-12-08 17:53:40|10618.5|10603.5|10618.5|10603.5|10618.5|10603.5|10618.5|10603.5|0
1638986040000|2021-12-08 17:54:00|10617.3|10602.3|10616.6|10601.6|10617.3|10602.3|10616.6|10601.6|0
1638986050000|2021-12-08 17:54:10|10617|10602|10615.1|10600.1|10617|10602|10615.1|10600.1|8
1638986060000|2021-12-08 17:54:20|10616|10601|10615.7|10600.7|10616.2|10601.2|10615.7|10600.7|1
1638986070000|2021-12-08 17:54:30|||||||||10
1638986080000|2021-12-08 17:54:40|10617.1|10602.1|10620.6|10605.6|10620.6|10605.6|10617.1|10602.1|10
1638986090000|2021-12-08 17:54:50|||||||||1
1638986110000|2021-12-08 17:55:10|10619.4|10604.4|10620.3|10605.3|10620.3|10605.3|10619|10604|1
1638986130000|2021-12-08 17:55:30|10620.6|10605.6|10625.2|10610.2|10625.2|10610.2|10620.6|10605.6|6
1638986140000|2021-12-08 17:55:40|10628.9|10613.9|10628.9|10613.9|10628.9|10613.9|10628.9|10613.9|8
1638986160000|2021-12-08 17:56:00|10629.4|10614.4|10629.2|10614.2|10629.4|10614.4|10629.1|10614.1|1
1638986170000|2021-12-08 17:56:10|10630|10615|10637|10622|10637|10622|10630|10615|4
1638986180000|2021-12-08 17:56:20|10635.5|10620.5|10635.5|10620.5|10635.5|10620.5|10635.5|10620.5|0
1638986190000|2021-12-08 17:56:30|10634.7|10619.7|10626.1|10611.1|10634.7|10619.7|10626.1|10611.1|2
1638986200000|2021-12-08 17:56:40|10625.5|10610.5|10629.5|10614.5|10629.5|10614.5|10625.5|10610.5|1
1638986210000|2021-12-08 17:56:50|10629.4|10614.4|10620.7|10605.7|10629.4|10614.4|10619|10604|1
1638986220000|2021-12-08 17:57:00|10621|10606|10620|10605|10621|10606|10620|10605|0
1638986240000|2021-12-08 17:57:20|10621|10606|10622|10607|10622|10607|10621|10606|1
1638986260000|2021-12-08 17:57:40|10623.5|10608.5|10627.1|10612.1|10628|10613|10623.5|10608.5|1
1638986270000|2021-12-08 17:57:50|10626.2|10611.2|10619|10604|10626.2|10611.2|10619|10604|2
1638986280000|2021-12-08 17:58:00|10620.7|10605.7|10619.5|10604.5|10620.7|10605.7|10617.5|10602.5|7
1638986320000|2021-12-08 17:58:40|10620.4|10605.4|10620.4|10605.4|10620.4|10605.4|10620.4|10605.4|0
1638986330000|2021-12-08 17:58:50|10619.5|10604.5|10618|10603|10619.5|10604.5|10618|10603|7
1638986340000|2021-12-08 17:59:00|10618.4|10603.4|10618.4|10603.4|10618.4|10603.4|10618.4|10603.4|0
1638986350000|2021-12-08 17:59:10|10618|10603|10617.9|10602.9|10618|10603|10617.9|10602.9|1
1638986360000|2021-12-08 17:59:20|10619|10604|10619|10604|10619|10604|10619|10604|1
1638986370000|2021-12-08 17:59:30|10619.4|10604.4|10623.9|10608.9|10623.9|10608.9|10619.4|10604.4|2
1638986380000|2021-12-08 17:59:40|10625.7|10610.7|10625.7|10610.7|10625.7|10610.7|10625.7|10610.7|1
1638986390000|2021-12-08 17:59:50|10626|10611|10627.4|10612.4|10627.7|10612.7|10626|10611|2
1638986400000|2021-12-08 18:00:00|10627|10612|10626|10611|10627|10612|10626|10611|0
1638986420000|2021-12-08 18:00:20|10627.5|10612.5|10627.5|10612.5|10627.5|10612.5|10627.5|10612.5|4
1638986450000|2021-12-08 18:00:50|10628.5|10613.5|10623.5|10608.5|10628.6|10613.6|10623.5|10608.5|3
1638986460000|2021-12-08 18:01:00|10623.9|10608.9|10621.9|10606.9|10623.9|10608.9|10621.6|10606.6|2
1638986470000|2021-12-08 18:01:10|10622|10607|10622|10607|10622|10607|10622|10607|0
1638986500000|2021-12-08 18:01:40|10621.5|10606.5|10621.5|10606.5|10621.5|10606.5|10621.5|10606.5|0
1638986510000|2021-12-08 18:01:50|10619|10604|10612.9|10597.9|10619|10604|10612.9|10597.9|2
1638986520000|2021-12-08 18:02:00|10612.5|10597.5|10612.9|10597.9|10612.9|10597.9|10612.5|10597.5|1
1638986530000|2021-12-08 18:02:10|10612|10597|10611.9|10596.9|10612|10597|10611.9|10596.9|0
1638986560000|2021-12-08 18:02:40|10612|10597|10614.4|10599.4|10614.4|10599.4|10612|10597|2
1638986570000|2021-12-08 18:02:50|10614|10599|10614|10599|10614|10599|10614|10599|5
1638986580000|2021-12-08 18:03:00|10614.4|10599.4|10615.2|10600.2|10615.6|10600.6|10614.4|10599.4|0
1638986590000|2021-12-08 18:03:10|10615.1|10600.1|10615.1|10600.1|10615.1|10600.1|10615.1|10600.1|0
1638986630000|2021-12-08 18:03:50|10614.1|10599.1|10614.1|10599.1|10614.1|10599.1|10614.1|10599.1|1
1638986640000|2021-12-08 18:04:00|10612.4|10597.4|10612.1|10597.1|10612.4|10597.4|10612.1|10597.1|0
1638986670000|2021-12-08 18:04:30|10611.6|10596.6|10612.1|10597.1|10612.1|10597.1|10611.6|10596.6|2
1638986680000|2021-12-08 18:04:40|10611.7|10596.7|10611.2|10596.2|10611.7|10596.7|10611.2|10596.2|2
1638986690000|2021-12-08 18:04:50|10611.7|10596.7|10611.7|10596.7|10611.7|10596.7|10611.7|10596.7|0
1638986700000|2021-12-08 18:05:00|10612.7|10597.7|10612.2|10597.2|10612.7|10597.7|10612.2|10597.2|1
1638986730000|2021-12-08 18:05:30|10612.3|10597.3|10617.3|10602.3|10617.3|10602.3|10612.3|10597.3|1
1638986740000|2021-12-08 18:05:40|10616.4|10601.4|10615.8|10600.8|10616.9|10601.9|10615.3|10600.3|2
1638986760000|2021-12-08 18:06:00|10615.9|10600.9|10615.3|10600.3|10615.9|10600.9|10615.3|10600.3|5
1638986810000|2021-12-08 18:06:50|10612.8|10597.8|10608|10593|10612.8|10597.8|10606.3|10591.3|17
1638986820000|2021-12-08 18:07:00|10610.1|10595.1|10610.1|10595.1|10610.1|10595.1|10610.1|10595.1|0
1638986830000|2021-12-08 18:07:10|10610.4|10595.4|10610.8|10595.8|10610.8|10595.8|10608.3|10593.3|1
1638986840000|2021-12-08 18:07:20|10610.3|10595.3|10610.3|10595.3|10610.3|10595.3|10610.3|10595.3|0
1638986850000|2021-12-08 18:07:30|10609.8|10594.8|10609.8|10594.8|10609.8|10594.8|10609.8|10594.8|1
1638986860000|2021-12-08 18:07:40|10610.3|10595.3|10610.4|10595.4|10610.4|10595.4|10610.3|10595.3|0
1638986870000|2021-12-08 18:07:50|||||||||2
1638986910000|2021-12-08 18:08:30|10610.5|10595.5|10610.5|10595.5|10610.5|10595.5|10610.5|10595.5|0
1638986950000|2021-12-08 18:09:10|10610.6|10595.6|10609.5|10594.5|10610.6|10595.6|10609.5|10594.5|3
1638986960000|2021-12-08 18:09:20|10607.9|10592.9|10606|10591|10607.9|10592.9|10605|10590|3
1638986970000|2021-12-08 18:09:30|10603|10588|10602.3|10587.3|10604.5|10589.5|10602.1|10587.1|2
1638986980000|2021-12-08 18:09:40|10602.8|10587.8|10603.7|10588.7|10603.7|10588.7|10602.8|10587.8|0
1638987000000|2021-12-08 18:10:00|10603.8|10588.8|10603.8|10588.8|10603.8|10588.8|10603.3|10588.3|0
1638987010000|2021-12-08 18:10:10|10604.2|10589.2|10604.3|10589.3|10604.3|10589.3|10604.2|10589.2|0
1638987020000|2021-12-08 18:10:20|10604.7|10589.7|10607.7|10592.7|10607.7|10592.7|10604.7|10589.7|3
1638987030000|2021-12-08 18:10:30|10607.2|10592.2|10609.3|10594.3|10609.3|10594.3|10607.2|10592.2|1
1638987040000|2021-12-08 18:10:40|10609.6|10594.6|10609.6|10594.6|10609.6|10594.6|10609.6|10594.6|0
1638987070000|2021-12-08 18:11:10|10609.7|10594.7|10609.7|10594.7|10609.7|10594.7|10609.7|10594.7|0
1638987110000|2021-12-08 18:11:50|10598.3|10583.3|10597.3|10582.3|10598.7|10583.7|10597.3|10582.3|19
1638987120000|2021-12-08 18:12:00|10598.6|10583.6|10598.2|10583.2|10598.6|10583.6|10598.2|10583.2|2
1638987160000|2021-12-08 18:12:40|10601.7|10586.7|10601.9|10586.9|10601.9|10586.9|10601.7|10586.7|4
1638987170000|2021-12-08 18:12:50|10601.8|10586.8|10600.3|10585.3|10602.3|10587.3|10600.3|10585.3|6
1638987180000|2021-12-08 18:13:00|10601.2|10586.2|10600.3|10585.3|10601.3|10586.3|10600.3|10585.3|0
1638987190000|2021-12-08 18:13:10|10598.9|10583.9|10598.9|10583.9|10598.9|10583.9|10598.9|10583.9|1
1638987300000|2021-12-08 18:15:00|10598.5|10583.5|10598.5|10583.5|10598.5|10583.5|10598.5|10583.5|0
1638987310000|2021-12-08 18:15:10|10598.3|10583.3|10598.3|10583.3|10598.3|10583.3|10598.3|10583.3|0
1638987330000|2021-12-08 18:15:30|10599.2|10584.2|10599.2|10584.2|10599.2|10584.2|10599.2|10584.2|0
1638987350000|2021-12-08 18:15:50|10598.3|10583.3|10599.2|10584.2|10599.2|10584.2|10598.3|10583.3|2
1638987370000|2021-12-08 18:16:10|10603.2|10588.2|10603.2|10588.2|10603.2|10588.2|10603.2|10588.2|4
1638987380000|2021-12-08 18:16:20|10605.4|10590.4|10606.2|10591.2|10606.2|10591.2|10605.4|10590.4|1
1638987400000|2021-12-08 18:16:40|10606.7|10591.7|10606.7|10591.7|10606.7|10591.7|10606.7|10591.7|0
1638987410000|2021-12-08 18:16:50|10606.2|10591.2|10606.2|10591.2|10606.2|10591.2|10606.2|10591.2|2
1638987420000|2021-12-08 18:17:00|10610.5|10595.5|10615.5|10600.5|10615.5|10600.5|10608.2|10593.2|11
1638987430000|2021-12-08 18:17:10|10618.4|10603.4|10619.5|10604.5|10620.5|10605.5|10617.2|10602.2|3
1638987440000|2021-12-08 18:17:20|10619.6|10604.6|10619.6|10604.6|10619.6|10604.6|10619.6|10604.6|0
1638987470000|2021-12-08 18:17:50|10620|10605|10623.5|10608.5|10623.5|10608.5|10620|10605|2
1638987480000|2021-12-08 18:18:00|10618.5|10603.5|10619|10604|10619|10604|10617.5|10602.5|6
1638987500000|2021-12-08 18:18:20|10620|10605|10621.5|10606.5|10621.5|10606.5|10620|10605|0
1638987520000|2021-12-08 18:18:40|10622.3|10607.3|10620.9|10605.9|10623|10608|10619.5|10604.5|2
1638987530000|2021-12-08 18:18:50|10621.8|10606.8|10622.9|10607.9|10622.9|10607.9|10621.8|10606.8|0
1638987540000|2021-12-08 18:19:00|10623.3|10608.3|10621.2|10606.2|10623.3|10608.3|10621.2|10606.2|1
1638987550000|2021-12-08 18:19:10|10621|10606|10621|10606|10621|10606|10621|10606|0
1638987580000|2021-12-08 18:19:40|10620.4|10605.4|10618|10603|10620.4|10605.4|10616.5|10601.5|2
1638987600000|2021-12-08 18:20:00|10617.3|10602.3|10611.9|10596.9|10617.3|10602.3|10611.5|10596.5|4
1638987610000|2021-12-08 18:20:10|10612|10597|10612|10597|10612|10597|10612|10597|0
1638987670000|2021-12-08 18:21:10|10612.5|10597.5|10612.5|10597.5|10612.5|10597.5|10612.5|10597.5|0
1638987690000|2021-12-08 18:21:30|10612.2|10597.2|10610.5|10595.5|10612.2|10597.2|10610.5|10595.5|2
1638987710000|2021-12-08 18:21:50|10607.2|10592.2|10607|10592|10607.2|10592.2|10607|10592|2
1638987720000|2021-12-08 18:22:00|10612|10597|10614|10599|10614|10599|10612|10597|3
1638987740000|2021-12-08 18:22:20|10609|10594|10606.5|10591.5|10609|10594|10604|10589|2
1638987750000|2021-12-08 18:22:30|10607|10592|10607|10592|10607|10592|10607|10592|0
1638987800000|2021-12-08 18:23:20|10608|10593|10605.5|10590.5|10608|10593|10605.5|10590.5|1
1638987810000|2021-12-08 18:23:30|10605|10590|10606.7|10591.7|10609|10594|10605|10590|3
1638987820000|2021-12-08 18:23:40|10607|10592|10607|10592|10607|10592|10607|10592|0
1638987840000|2021-12-08 18:24:00|10606.2|10591.2|10606|10591|10606.2|10591.2|10606|10591|0
1638987850000|2021-12-08 18:24:10|10605.5|10590.5|10605|10590|10605.5|10590.5|10602.6|10587.6|1
1638987860000|2021-12-08 18:24:20|10605.5|10590.5|10605.5|10590.5|10605.5|10590.5|10605.5|10590.5|2
1638987870000|2021-12-08 18:24:30|||||||||1
1638987880000|2021-12-08 18:24:40|10608.5|10593.5|10609.3|10594.3|10609.3|10594.3|10608.5|10593.5|4
1638987890000|2021-12-08 18:24:50|10609.5|10594.5|10611.3|10596.3|10611.3|10596.3|10609.5|10594.5|3
1638987910000|2021-12-08 18:25:10|10612.2|10597.2|10613.3|10598.3|10613.3|10598.3|10612.2|10597.2|0
1638987960000|2021-12-08 18:26:00|10612.9|10597.9|10612.9|10597.9|10612.9|10597.9|10612.9|10597.9|0
1638988010000|2021-12-08 18:26:50|10611.9|10596.9|10609.4|10594.4|10612.9|10597.9|10606.5|10591.5|3
1638988020000|2021-12-08 18:27:00|10609.5|10594.5|10608.7|10593.7|10609.5|10594.5|10607.5|10592.5|2
1638988030000|2021-12-08 18:27:10|10608.5|10593.5|10608.5|10593.5|10608.5|10593.5|10608.5|10593.5|0
1638988040000|2021-12-08 18:27:20|10611.5|10596.5|10616.5|10601.5|10616.5|10601.5|10611.5|10596.5|3
1638988050000|2021-12-08 18:27:30|10618|10603|10618|10603|10618|10603|10618|10603|0
1638988080000|2021-12-08 18:28:00|10618.5|10603.5|10618.5|10603.5|10618.5|10603.5|10618.5|10603.5|0
1638988110000|2021-12-08 18:28:30|10619.4|10604.4|10623.4|10608.4|10623.4|10608.4|10619.4|10604.4|3
1638988120000|2021-12-08 18:28:40|||||||||1
1638988140000|2021-12-08 18:29:00|10622.1|10607.1|10621.9|10606.9|10622.4|10607.4|10618.9|10603.9|6
1638988150000|2021-12-08 18:29:10|10621.5|10606.5|10621.4|10606.4|10621.5|10606.5|10621.4|10606.4|1
1638988160000|2021-12-08 18:29:20|10617.4|10602.4|10617.4|10602.4|10617.4|10602.4|10617.4|10602.4|2
1638988190000|2021-12-08 18:29:50|10617.3|10602.3|10616.9|10601.9|10617.3|10602.3|10616.9|10601.9|1
1638988240000|2021-12-08 18:30:40|10617.4|10602.4|10617.4|10602.4|10617.4|10602.4|10617.4|10602.4|0
1638988310000|2021-12-08 18:31:50|10616.5|10601.5|10617.1|10602.1|10617.1|10602.1|10614.4|10599.4|15
1638988320000|2021-12-08 18:32:00|10617.2|10602.2|10616.7|10601.7|10617.2|10602.2|10616.7|10601.7|0
1638988360000|2021-12-08 18:32:40|||||||||7
1638988370000|2021-12-08 18:32:50|||||||||10
1638988380000|2021-12-08 18:33:00|10616.3|10601.3|10616.7|10601.7|10616.7|10601.7|10616.3|10601.3|1
1638988390000|2021-12-08 18:33:10|10617.7|10602.7|10619.7|10604.7|10619.7|10604.7|10617.7|10602.7|3
1638988400000|2021-12-08 18:33:20|10623.7|10608.7|10623.7|10608.7|10623.7|10608.7|10623.7|10608.7|1
1638988410000|2021-12-08 18:33:30|||||||||1
1638988420000|2021-12-08 18:33:40|10624.2|10609.2|10624.2|10609.2|10624.2|10609.2|10624.2|10609.2|0
1638988440000|2021-12-08 18:34:00|10621.7|10606.7|10618.7|10603.7|10621.7|10606.7|10616.7|10601.7|7
1638988460000|2021-12-08 18:34:20|10618.9|10603.9|10619.7|10604.7|10619.7|10604.7|10618.9|10603.9|1
1638988480000|2021-12-08 18:34:40|10620.2|10605.2|10620.2|10605.2|10620.2|10605.2|10620.2|10605.2|0
1638988500000|2021-12-08 18:35:00|10619.8|10604.8|10617.7|10602.7|10619.8|10604.8|10617.3|10602.3|1
1638988510000|2021-12-08 18:35:10|10617.8|10602.8|10618.3|10603.3|10618.3|10603.3|10617.8|10602.8|0
1638988530000|2021-12-08 18:35:30|10615.2|10600.2|10617.8|10602.8|10617.8|10602.8|10615.2|10600.2|1
1638988540000|2021-12-08 18:35:40|10617.7|10602.7|10616.2|10601.2|10617.7|10602.7|10612.7|10591.7|12
1638988550000|2021-12-08 18:35:50|10616.7|10601.7|10616.7|10601.7|10616.7|10601.7|10616.7|10601.7|0
1638988560000|2021-12-08 18:36:00|10615.8|10600.8|10615.7|10600.7|10615.8|10600.8|10615.7|10600.7|0
1638988610000|2021-12-08 18:36:50|10614.4|10599.4|10606.3|10591.3|10614.4|10599.4|10606.2|10591.2|4
1638988630000|2021-12-08 18:37:10|10606.2|10591.2|10606.2|10591.2|10606.2|10591.2|10606.2|10591.2|0
1638988650000|2021-12-08 18:37:30|||||||||1
1638988660000|2021-12-08 18:37:40|||||||||12
1638988670000|2021-12-08 18:37:50|10605.8|10590.8|10606.2|10591.2|10606.2|10591.2|10605.8|10590.8|9
1638988680000|2021-12-08 18:38:00|10611.7|10596.7|10617.2|10602.2|10617.2|10602.2|10611.7|10596.7|5
1638988690000|2021-12-08 18:38:10|10614.7|10599.7|10616.2|10601.2|10616.2|10601.2|10614.7|10599.7|1
1638988720000|2021-12-08 18:38:40|10616.1|10601.1|10615.9|10600.9|10616.1|10601.1|10614.6|10599.6|16
1638988740000|2021-12-08 18:39:00|10616.1|10601.1|10613.7|10598.7|10616.1|10601.1|10613.7|10598.7|14
1638988800000|2021-12-08 18:40:00|10612.2|10597.2|10612.7|10597.7|10612.7|10597.7|10612.2|10597.2|1
1638988820000|2021-12-08 18:40:20|||||||||1
1638988830000|2021-12-08 18:40:30|10613.7|10598.7|10617.1|10602.1|10617.1|10602.1|10613.7|10598.7|3
1638988850000|2021-12-08 18:40:50|10617.3|10602.3|10616.8|10601.8|10617.3|10602.3|10616.8|10601.8|6
1638988860000|2021-12-08 18:41:00|10615.4|10600.4|10615.4|10600.4|10615.4|10600.4|10615.4|10600.4|2
1638988920000|2021-12-08 18:42:00|10616.3|10601.3|10616.7|10601.7|10616.7|10601.7|10616.3|10601.3|0
1638988930000|2021-12-08 18:42:10|10616.8|10601.8|10616.8|10601.8|10616.8|10601.8|10616.8|10601.8|0
1638988960000|2021-12-08 18:42:40|10613.3|10598.3|10613.2|10598.2|10613.3|10598.3|10613.2|10598.2|4
1638988970000|2021-12-08 18:42:50|10612.1|10597.1|10612.1|10597.1|10612.1|10597.1|10612.1|10597.1|1
1638988980000|2021-12-08 18:43:00|10613.2|10598.2|10612.2|10597.2|10613.2|10598.2|10612.2|10597.2|0
1638988990000|2021-12-08 18:43:10|10612.4|10597.4|10612.5|10597.5|10612.5|10597.5|10612.4|10597.4|8
1638989010000|2021-12-08 18:43:30|10612.4|10597.4|10612|10597|10612.4|10597.4|10612|10597|1
1638989030000|2021-12-08 18:43:50|10611.9|10596.9|10611.5|10596.5|10611.9|10596.9|10611|10596|3
1638989040000|2021-12-08 18:44:00|10615.9|10600.9|10622|10607|10622.5|10607.5|10615.9|10600.9|10
1638989060000|2021-12-08 18:44:20|10622.5|10607.5|10622.5|10607.5|10622.5|10607.5|10622.5|10607.5|0
1638989090000|2021-12-08 18:44:50|10623|10608|10624|10609|10624|10609|10623|10608|0
1638989100000|2021-12-08 18:45:00|10623.6|10608.6|10624.5|10609.5|10624.5|10609.5|10623.5|10608.5|1
1638989110000|2021-12-08 18:45:10|10624|10609|10624.1|10609.1|10624.1|10609.1|10623.5|10608.5|12
1638989120000|2021-12-08 18:45:20|10624|10609|10624|10609|10624|10609|10624|10609|1
1638989140000|2021-12-08 18:45:40|10624.1|10609.1|10624.1|10609.1|10624.1|10609.1|10624.1|10609.1|3
1638989150000|2021-12-08 18:45:50|10623.7|10608.7|10624|10609|10624|10609|10623.7|10608.7|2
1638989160000|2021-12-08 18:46:00|10624.1|10609.1|10624.6|10609.6|10625.1|10610.1|10624.1|10609.1|2
1638989170000|2021-12-08 18:46:10|10624.2|10609.2|10623.6|10608.6|10624.2|10609.2|10623.6|10608.6|4
1638989190000|2021-12-08 18:46:30|10623.7|10608.7|10623.7|10608.7|10623.7|10608.7|10623.7|10608.7|0
1638989200000|2021-12-08 18:46:40|10623.2|10608.2|10626.3|10611.3|10626.7|10611.7|10623.2|10608.2|6
1638989210000|2021-12-08 18:46:50|10626.7|10611.7|10622.6|10607.6|10626.7|10611.7|10622|10607|1
1638989220000|2021-12-08 18:47:00|10622.7|10607.7|10622.7|10607.7|10622.7|10607.7|10622.7|10607.7|0
1638989230000|2021-12-08 18:47:10|10623.3|10608.3|10622.8|10607.8|10623.3|10608.3|10622.8|10607.8|3
1638989260000|2021-12-08 18:47:40|10623.3|10608.3|10626.8|10611.8|10626.8|10611.8|10623.3|10608.3|3
1638989270000|2021-12-08 18:47:50|10622.8|10607.8|10622.8|10607.8|10623.8|10608.8|10622.8|10607.8|3
1638989280000|2021-12-08 18:48:00|10622.4|10607.4|10622.4|10607.4|10622.4|10607.4|10622.4|10607.4|0
1638989290000|2021-12-08 18:48:10|10622.3|10607.3|10622.4|10607.4|10622.4|10607.4|10622.3|10607.3|3
1638989310000|2021-12-08 18:48:30|||||||||1
1638989320000|2021-12-08 18:48:40|10621.5|10606.5|10617.8|10602.8|10622.4|10607.4|10617.8|10602.8|5
1638989330000|2021-12-08 18:48:50|10617|10602|10617.8|10602.8|10617.8|10602.8|10617|10602|0
1638989340000|2021-12-08 18:49:00|10617.9|10602.9|10617.9|10602.9|10617.9|10602.9|10617.9|10602.9|0
1638989350000|2021-12-08 18:49:10|10616.4|10601.4|10616.4|10601.4|10616.4|10601.4|10616.4|10601.4|3
1638989360000|2021-12-08 18:49:20|10617.6|10602.6|10615.4|10600.4|10617.6|10602.6|10615.4|10600.4|5
1638989380000|2021-12-08 18:49:40|||||||||1
1638989390000|2021-12-08 18:49:50|10616.3|10601.3|10616.3|10601.3|10616.3|10601.3|10616.3|10601.3|4
1638989400000|2021-12-08 18:50:00|10616.4|10601.4|10613.1|10598.1|10616.4|10601.4|10613.1|10598.1|2
1638989410000|2021-12-08 18:50:10|10612.6|10597.6|10613|10598|10613|10598|10612.6|10597.6|1
1638989420000|2021-12-08 18:50:20|10612.6|10597.6|10612.7|10597.7|10612.7|10597.7|10612.6|10597.6|4
1638989430000|2021-12-08 18:50:30|||||||||2
1638989450000|2021-12-08 18:50:50|||||||||3
1638989480000|2021-12-08 18:51:20|10610.4|10595.4|10609.3|10594.3|10610.4|10595.4|10608.8|10593.8|7
1638989490000|2021-12-08 18:51:30|10609.4|10594.4|10608.9|10593.9|10609.4|10594.4|10608.9|10593.9|0
1638989510000|2021-12-08 18:51:50|10609.3|10594.3|10607.3|10592.3|10609.3|10594.3|10607.3|10592.3|9
1638989530000|2021-12-08 18:52:10|10607.4|10592.4|10600|10585|10607.4|10592.4|10599.1|10584.1|10
1638989540000|2021-12-08 18:52:20|10599.8|10584.8|10598.9|10583.9|10599.8|10584.8|10598.9|10583.9|7
1638989560000|2021-12-08 18:52:40|10601.4|10586.4|10601.4|10586.4|10601.4|10586.4|10601.4|10586.4|1
1638989570000|2021-12-08 18:52:50|10601.5|10586.5|10600.4|10585.4|10601.5|10586.5|10600.4|10585.4|4
1638989580000|2021-12-08 18:53:00|10600.8|10585.8|10601|10586|10601.4|10586.4|10600.8|10585.8|1
1638989590000|2021-12-08 18:53:10|10608|10593|10607.9|10592.9|10608|10593|10607.9|10592.9|1
1638989600000|2021-12-08 18:53:20|10608|10593|10608|10593|10608.1|10593.1|10608|10593|4
1638989610000|2021-12-08 18:53:30|10608.1|10593.1|10608.1|10593.1|10608.1|10593.1|10608.1|10593.1|0
1638989620000|2021-12-08 18:53:40|10608.8|10593.8|10608.9|10593.9|10608.9|10593.9|10608.8|10593.8|0
1638989630000|2021-12-08 18:53:50|10612.7|10597.7|10615.1|10600.1|10615.1|10600.1|10612.7|10597.7|10
1638989640000|2021-12-08 18:54:00|10615|10600|10613.9|10598.9|10615|10600|10608.9|10593.9|11
1638989650000|2021-12-08 18:54:10|10614.1|10599.1|10614.1|10599.1|10614.1|10599.1|10614.1|10599.1|0
1638989660000|2021-12-08 18:54:20|||||||||3
1638989680000|2021-12-08 18:54:40|10614|10599|10614|10599|10614|10599|10614|10599|4
1638989690000|2021-12-08 18:54:50|10614.1|10599.1|10614|10599|10614.1|10599.1|10614|10599|4
1638989700000|2021-12-08 18:55:00|10614.5|10599.5|10620.3|10605.3|10620.3|10605.3|10614.5|10599.5|6
1638989710000|2021-12-08 18:55:10|10620.5|10605.5|10620.5|10605.5|10620.5|10605.5|10620.5|10605.5|0
1638989720000|2021-12-08 18:55:20|10616.7|10601.7|10616.1|10601.1|10616.7|10601.7|10616|10601|5
1638989730000|2021-12-08 18:55:30|10615.7|10600.7|10617.6|10602.6|10618.1|10603.1|10615.6|10600.6|4
1638989740000|2021-12-08 18:55:40|10617.8|10602.8|10617.8|10602.8|10617.8|10602.8|10617.8|10602.8|0
1638989750000|2021-12-08 18:55:50|10617.7|10602.7|10618.7|10603.7|10619.2|10604.2|10616.7|10601.7|7
1638989760000|2021-12-08 18:56:00|10619.2|10604.2|10621.1|10606.1|10622.1|10607.1|10619.2|10604.2|2
1638989770000|2021-12-08 18:56:10|10620.7|10605.7|10618.4|10603.4|10620.7|10605.7|10618.4|10603.4|0
1638989780000|2021-12-08 18:56:20|||||||||3
1638989790000|2021-12-08 18:56:30|10620.1|10605.1|10620.1|10605.1|10620.1|10605.1|10620.1|10605.1|0
1638989800000|2021-12-08 18:56:40|10619.1|10604.1|10619.1|10604.1|10619.1|10604.1|10619.1|10604.1|0
1638989810000|2021-12-08 18:56:50|10619.2|10604.2|10619.1|10604.1|10619.2|10604.2|10619|10604|4
1638989820000|2021-12-08 18:57:00|10618.1|10603.1|10618.1|10603.1|10618.1|10603.1|10618.1|10603.1|0
1638989830000|2021-12-08 18:57:10|10615.6|10600.6|10614.6|10599.6|10615.6|10600.6|10613.1|10598.1|7
1638989840000|2021-12-08 18:57:20|10614.8|10599.8|10614.8|10599.8|10614.8|10599.8|10614.8|10599.8|4
1638989850000|2021-12-08 18:57:30|10614.6|10599.6|10626.6|10611.6|10626.6|10611.6|10614.6|10599.6|1
1638989860000|2021-12-08 18:57:40|10627|10612|10627.1|10612.1|10627.1|10612.1|10627|10612|0
1638989870000|2021-12-08 18:57:50|10627.3|10612.3|10626.7|10611.7|10627.3|10612.3|10626.7|10611.7|4
1638989880000|2021-12-08 18:58:00|10627.1|10612.1|10627.3|10612.3|10627.3|10612.3|10627.1|10612.1|1
1638989890000|2021-12-08 18:58:10|10627.2|10612.2|10627.2|10612.2|10627.2|10612.2|10627.2|10612.2|0
1638989900000|2021-12-08 18:58:20|10626.8|10611.8|10625.8|10610.8|10626.8|10611.8|10624.3|10609.3|4
1638989930000|2021-12-08 18:58:50|10625.7|10610.7|10626.2|10611.2|10626.3|10611.3|10624.9|10609.9|4
1638989940000|2021-12-08 18:59:00|10626.3|10611.3|10624.3|10609.3|10626.3|10611.3|10624.3|10609.3|1
1638989950000|2021-12-08 18:59:10|||||||||1
1638989960000|2021-12-08 18:59:20|10623.5|10608.5|10623.2|10608.2|10623.5|10608.5|10623.2|10608.2|3
1638989970000|2021-12-08 18:59:30|10618.2|10603.2|10620.2|10605.2|10620.2|10605.2|10618.2|10603.2|0
1638989980000|2021-12-08 18:59:40|10619.2|10604.2|10623.8|10608.8|10623.8|10608.8|10619.2|10604.2|2
1638989990000|2021-12-08 18:59:50|10625.5|10610.5|10626.7|10611.7|10626.8|10611.8|10625.5|10610.5|8
1638990000000|2021-12-08 19:00:00|10625.9|10610.9|10625.7|10610.7|10625.9|10610.9|10625.7|10610.7|0
1638990010000|2021-12-08 19:00:10|10625.8|10610.8|10625.8|10610.8|10625.8|10610.8|10625.8|10610.8|0
1638990020000|2021-12-08 19:00:20|10624.8|10609.8|10626.8|10611.8|10626.8|10611.8|10624.8|10609.8|2
1638990030000|2021-12-08 19:00:30|10626.4|10611.4|10626.7|10611.7|10626.7|10611.7|10626.4|10611.4|4
1638990040000|2021-12-08 19:00:40|10626.8|10611.8|10625.8|10610.8|10626.8|10611.8|10625.8|10610.8|3
1638990050000|2021-12-08 19:00:50|10627.3|10612.3|10627.3|10612.3|10627.3|10612.3|10627.3|10612.3|0
1638990060000|2021-12-08 19:01:00|10627.2|10612.2|10627.2|10612.2|10627.2|10612.2|10627.2|10612.2|3
1638990070000|2021-12-08 19:01:10|10624.8|10609.8|10625.2|10610.2|10625.2|10610.2|10624.8|10609.8|3
1638990080000|2021-12-08 19:01:20|10621.7|10606.7|10621.7|10606.7|10621.7|10606.7|10621.7|10606.7|3
1638990090000|2021-12-08 19:01:30|10621.2|10606.2|10620.2|10605.2|10621.2|10606.2|10620.2|10605.2|1
1638990100000|2021-12-08 19:01:40|10619.8|10604.8|10619.8|10604.8|10619.8|10604.8|10619.8|10604.8|1
1638990110000|2021-12-08 19:01:50|10620.4|10605.4|10621.2|10606.2|10621.2|10606.2|10620.4|10605.4|1
1638990120000|2021-12-08 19:02:00|10620.8|10605.8|10626.8|10611.8|10626.8|10611.8|10620.8|10605.8|10
1638990150000|2021-12-08 19:02:30|10626.7|10611.7|10625.5|10610.5|10626.8|10611.8|10625.5|10610.5|6
1638990160000|2021-12-08 19:02:40|10625.4|10610.4|10625.4|10610.4|10625.4|10610.4|10625.4|10610.4|0
1638990170000|2021-12-08 19:02:50|10625.9|10610.9|10625.4|10610.4|10625.9|10610.9|10625.4|10610.4|2
1638990180000|2021-12-08 19:03:00|10625.8|10610.8|10624.5|10609.5|10625.8|10610.8|10624.5|10609.5|6
1638990190000|2021-12-08 19:03:10|||||||||1
1638990200000|2021-12-08 19:03:20|10624.9|10609.9|10622.8|10607.8|10624.9|10609.9|10622.8|10607.8|5
1638990220000|2021-12-08 19:03:40|10623.2|10608.2|10623.2|10608.2|10623.2|10608.2|10623.2|10608.2|13
1638990230000|2021-12-08 19:03:50|10623.3|10608.3|10624.2|10609.2|10624.2|10609.2|10623.2|10608.2|1
1638990240000|2021-12-08 19:04:00|10626.3|10611.3|10624.7|10609.7|10626.7|10611.7|10624.7|10609.7|8
1638990250000|2021-12-08 19:04:10|10624.2|10609.2|10624.2|10609.2|10624.2|10609.2|10624.2|10609.2|1
1638990260000|2021-12-08 19:04:20|10624.3|10609.3|10626.7|10611.7|10626.7|10611.7|10624.3|10609.3|1
1638990270000|2021-12-08 19:04:30|10626.8|10611.8|10626.4|10611.4|10626.8|10611.8|10626.3|10611.3|3
1638990280000|2021-12-08 19:04:40|10625.9|10610.9|10625.9|10610.9|10625.9|10610.9|10625.9|10610.9|1
1638990290000|2021-12-08 19:04:50|10626.4|10611.4|10633.6|10618.6|10634|10619|10626.4|10611.4|5
1638990300000|2021-12-08 19:05:00|10634.3|10619.3|10651.6|10636.6|10651.6|10636.6|10634.3|10619.3|9
1638990310000|2021-12-08 19:05:10|10652.4|10637.4|10653|10638|10653.4|10638.4|10652.4|10637.4|16
1638990320000|2021-12-08 19:05:20|10652.6|10637.6|10652.6|10637.6|10652.6|10637.6|10652.6|10637.6|0
1638990330000|2021-12-08 19:05:30|10647.6|10632.6|10647.6|10632.6|10648.7|10633.7|10647.6|10632.6|6
1638990340000|2021-12-08 19:05:40|10647.2|10632.2|10646.7|10631.7|10647.2|10632.2|10646.7|10631.7|2
1638990350000|2021-12-08 19:05:50|10648.3|10633.3|10648.3|10633.3|10648.3|10633.3|10648.3|10633.3|0
1638990360000|2021-12-08 19:06:00|10648.2|10633.2|10643.4|10628.4|10648.2|10633.2|10643.3|10628.3|5
1638990370000|2021-12-08 19:06:10|10643.3|10628.3|10642.9|10627.9|10643.3|10628.3|10641.8|10626.8|3
1638990390000|2021-12-08 19:06:30|10642.8|10627.8|10642.9|10627.9|10642.9|10627.9|10642.8|10627.8|3
1638990400000|2021-12-08 19:06:40|10641.8|10626.8|10641.3|10626.3|10642.3|10627.3|10641.3|10626.3|11
1638990410000|2021-12-08 19:06:50|10642.7|10627.7|10642.7|10627.7|10642.7|10627.7|10642.7|10627.7|0
1638990420000|2021-12-08 19:07:00|10642.6|10627.6|10642.2|10627.2|10642.7|10627.7|10642.2|10627.2|3
1638990430000|2021-12-08 19:07:10|10643.8|10628.8|10643.1|10628.1|10643.9|10628.9|10643.1|10628.1|3
1638990440000|2021-12-08 19:07:20|10643.2|10628.2|10641.2|10626.2|10643.2|10628.2|10641.2|10626.2|13
1638990450000|2021-12-08 19:07:30|10641.3|10626.3|10641.2|10626.2|10641.3|10626.3|10641.2|10626.2|6
1638990460000|2021-12-08 19:07:40|||||||||1
1638990470000|2021-12-08 19:07:50|10642.7|10627.7|10644.8|10629.8|10645.8|10630.8|10642.7|10627.7|8
1638990480000|2021-12-08 19:08:00|10646.1|10631.1|10642.7|10627.7|10646.2|10631.2|10642.7|10627.7|5
1638990490000|2021-12-08 19:08:10|10642.8|10627.8|10642.8|10627.8|10642.8|10627.8|10642.8|10627.8|0
1638990510000|2021-12-08 19:08:30|10641.6|10626.6|10642.8|10627.8|10642.8|10627.8|10641.6|10626.6|5
1638990530000|2021-12-08 19:08:50|10643.3|10628.3|10643.3|10628.3|10643.3|10628.3|10643.3|10628.3|1
1638990540000|2021-12-08 19:09:00|10642.8|10627.8|10642.4|10627.4|10642.8|10627.8|10642.4|10627.4|6
1638990560000|2021-12-08 19:09:20|10641.8|10626.8|10641.8|10626.8|10641.8|10626.8|10641.8|10626.8|2
1638990570000|2021-12-08 19:09:30|10638.8|10623.8|10638.8|10623.8|10638.8|10623.8|10638.8|10623.8|4
1638990580000|2021-12-08 19:09:40|10639.2|10624.2|10638.2|10623.2|10640.2|10625.2|10637.8|10622.8|8
1638990590000|2021-12-08 19:09:50|10638.7|10623.7|10635.7|10620.7|10638.7|10623.7|10635.7|10620.7|2
1638990600000|2021-12-08 19:10:00|10637.3|10622.3|10637.4|10622.4|10637.4|10622.4|10636.2|10621.2|8
1638990610000|2021-12-08 19:10:10|10637|10622|10637.6|10622.6|10637.6|10622.6|10637|10622|2
1638990620000|2021-12-08 19:10:20|10637.1|10622.1|10632.8|10617.8|10637.1|10622.1|10632.8|10617.8|3
1638990630000|2021-12-08 19:10:30|10632.7|10617.7|10631.7|10616.7|10632.7|10617.7|10631.7|10616.7|6
1638990640000|2021-12-08 19:10:40|10631.2|10616.2|10632.2|10617.2|10632.2|10617.2|10631.2|10616.2|2
1638990650000|2021-12-08 19:10:50|10633.5|10618.5|10633.6|10618.6|10633.6|10618.6|10633.5|10618.5|0
1638990660000|2021-12-08 19:11:00|10634.2|10619.2|10631|10616|10634.2|10619.2|10631|10616|2
1638990670000|2021-12-08 19:11:10|10630.6|10615.6|10625.2|10610.2|10630.6|10615.6|10624.7|10609.7|3
1638990680000|2021-12-08 19:11:20|10624.7|10609.7|10624.6|10609.6|10626.1|10611.1|10624.6|10609.6|2
1638990690000|2021-12-08 19:11:30|10626.2|10611.2|10623.7|10608.7|10626.2|10611.2|10622.2|10607.2|1
1638990700000|2021-12-08 19:11:40|10623.6|10608.6|10623.2|10608.2|10623.6|10608.6|10623.2|10608.2|5
1638990710000|2021-12-08 19:11:50|10623.6|10608.6|10624.7|10609.7|10624.7|10609.7|10623.6|10608.6|0
1638990720000|2021-12-08 19:12:00|10621.7|10606.7|10624.2|10609.2|10624.2|10609.2|10621.7|10606.7|13
1638990730000|2021-12-08 19:12:10|10624.1|10609.1|10623.2|10608.2|10624.1|10609.1|10623.2|10608.2|6
1638990740000|2021-12-08 19:12:20|10622.7|10607.7|10623.2|10608.2|10623.2|10608.2|10622.7|10607.7|3
1638990750000|2021-12-08 19:12:30|10623.1|10608.1|10620.2|10605.2|10623.1|10608.1|10620.2|10605.2|6
1638990760000|2021-12-08 19:12:40|10620.1|10605.1|10620.1|10605.1|10620.1|10605.1|10620.1|10605.1|4
1638990770000|2021-12-08 19:12:50|10620.7|10605.7|10622|10607|10622|10607|10620.1|10605.1|10
1638990780000|2021-12-08 19:13:00|10622.2|10607.2|10621.6|10606.6|10622.6|10607.6|10621.6|10606.6|18
1638990790000|2021-12-08 19:13:10|10621.7|10606.7|10624.6|10609.6|10624.7|10609.7|10621.6|10606.6|16
1638990800000|2021-12-08 19:13:20|10625|10610|10631.7|10616.7|10631.7|10616.7|10625|10610|4
1638990810000|2021-12-08 19:13:30|10632.6|10617.6|10633.6|10618.6|10633.6|10618.6|10632.6|10617.6|6
1638990820000|2021-12-08 19:13:40|10630.6|10615.6|10632.1|10617.1|10632.6|10617.6|10629.7|10614.7|19
1638990830000|2021-12-08 19:13:50|10632.7|10617.7|10645.2|10630.2|10649.6|10634.6|10632.7|10617.7|47
1638990840000|2021-12-08 19:14:00|10649.9|10634.9|10658|10643|10658|10643|10649|10634|73
1638990850000|2021-12-08 19:14:10|10659.2|10644.2|10658.2|10643.2|10662.2|10647.2|10658.2|10643.2|65
1638990860000|2021-12-08 19:14:20|10656.5|10641.5|10655.2|10640.2|10658.2|10643.2|10651.7|10636.7|64
1638990870000|2021-12-08 19:14:30|10654.7|10639.7|10655.8|10640.8|10655.8|10640.8|10653.2|10638.2|43
1638990880000|2021-12-08 19:14:40|10656.7|10641.7|10660|10645|10661.4|10646.4|10656.7|10641.7|84
1638990890000|2021-12-08 19:14:50|10659.4|10644.4|10658.7|10643.7|10659.5|10644.5|10654.1|10639.1|80
1638990900000|2021-12-08 19:15:00|10658.8|10643.8|10650|10635|10659.7|10644.7|10650|10635|33
1638990910000|2021-12-08 19:15:10|10650.3|10635.3|10649.8|10634.8|10650.3|10635.3|10648.3|10633.3|3
1638990920000|2021-12-08 19:15:20|10650.3|10635.3|10650.3|10635.3|10650.8|10635.8|10649.8|10634.8|1
1638990930000|2021-12-08 19:15:30|10650.8|10635.8|10649.8|10634.8|10650.8|10635.8|10648.3|10633.3|7
1638990950000|2021-12-08 19:15:50|10649.4|10634.4|10647.3|10632.3|10649.4|10634.4|10647.2|10632.2|5
1638990960000|2021-12-08 19:16:00|10646.9|10631.9|10647.2|10632.2|10647.3|10632.3|10645.7|10630.7|17
1638990970000|2021-12-08 19:16:10|10647.7|10632.7|10647.5|10632.5|10647.7|10632.7|10647.5|10632.5|10
1638990980000|2021-12-08 19:16:20|10647.3|10632.3|10646|10631|10647.3|10632.3|10646|10631|1
1638990990000|2021-12-08 19:16:30|10648.1|10633.1|10649.3|10634.3|10649.3|10634.3|10648.1|10633.1|1
1638991000000|2021-12-08 19:16:40|10647.6|10632.6|10650.9|10635.9|10650.9|10635.9|10646.5|10631.5|2
1638991010000|2021-12-08 19:16:50|10650.4|10635.4|10649|10634|10650.4|10635.4|10646|10631|2
1638991020000|2021-12-08 19:17:00|10649.5|10634.5|10654.2|10639.2|10654.2|10639.2|10649|10634|10
1638991030000|2021-12-08 19:17:10|10653.5|10638.5|10652.2|10637.2|10653.5|10638.5|10652.2|10637.2|3
1638991040000|2021-12-08 19:17:20|10653|10638|10656.7|10641.7|10656.7|10641.7|10653|10638|2
1638991050000|2021-12-08 19:17:30|10655.7|10640.7|10652.7|10637.7|10656.7|10641.7|10652.7|10637.7|8
1638991060000|2021-12-08 19:17:40|10653.1|10638.1|10653.2|10638.2|10653.6|10638.6|10648.2|10633.2|1
1638991070000|2021-12-08 19:17:50|10653.6|10638.6|10652.6|10637.6|10653.6|10638.6|10652.1|10637.1|0
1638991080000|2021-12-08 19:18:00|10653.1|10638.1|10653.1|10638.1|10653.1|10638.1|10649.1|10634.1|1
1638991100000|2021-12-08 19:18:20|10649.6|10634.6|10653.6|10638.6|10653.6|10638.6|10647.6|10632.6|2
1638991110000|2021-12-08 19:18:30|10655.2|10640.2|10654.4|10639.4|10655.2|10640.2|10653.5|10638.5|2
1638991120000|2021-12-08 19:18:40|10653.6|10638.6|10653.4|10638.4|10653.6|10638.6|10653.4|10638.4|0
1638991130000|2021-12-08 19:18:50|10652.9|10637.9|10652.3|10637.3|10652.9|10637.9|10651.9|10636.9|2
1638991150000|2021-12-08 19:19:10|10651.2|10636.2|10651.2|10636.2|10651.2|10636.2|10651.2|10636.2|0
1638991160000|2021-12-08 19:19:20|10650.7|10635.7|10650.7|10635.7|10650.7|10635.7|10650.7|10635.7|0
1638991170000|2021-12-08 19:19:30|10650.6|10635.6|10652.2|10637.2|10653.1|10638.1|10650.6|10635.6|7
1638991180000|2021-12-08 19:19:40|10651.2|10636.2|10651.2|10636.2|10652.2|10637.2|10650.6|10635.6|2
1638991190000|2021-12-08 19:19:50|10651.3|10636.3|10657.1|10642.1|10657.1|10642.1|10651.3|10636.3|6
1639015200000|2021-12-09 02:00:00|10612.3|10597.3|10628|10590.5|10634|10604.7|10612.3|10590.2|14
1639015210000|2021-12-09 02:00:10|10628.1|10590.6|10629.5|10592|10630.5|10593|10627.7|10590.2|3
1639015220000|2021-12-09 02:00:20|10618.8|10593.8|10622.7|10585.2|10628.8|10593.8|10618.3|10585.2|7
1639015230000|2021-12-09 02:00:30|10622|10584.5|10622|10584.5|10622|10584.5|10622|10584.5|0
1639015240000|2021-12-09 02:00:40|10615.3|10590.3|10616.7|10591.7|10616.7|10591.7|10615.3|10590.3|0
1639015250000|2021-12-09 02:00:50|10617.1|10592.1|10617.2|10592.2|10617.2|10592.2|10617.1|10592.1|4
1639015260000|2021-12-09 02:01:00|10612.2|10597.2|10609.7|10594.7|10613.8|10598.8|10609.5|10594.5|3
1639015270000|2021-12-09 02:01:10|10609.8|10594.8|10606.7|10591.7|10612.3|10597.3|10605.8|10590.8|2
1639015290000|2021-12-09 02:01:30|10606.8|10591.8|10628|10590.5|10628|10593.5|10606.8|10590.5|1
1639015300000|2021-12-09 02:01:40|10630.5|10593|10630.5|10593|10631|10593.5|10630.5|10593|0
1639015350000|2021-12-09 02:02:30|10628.2|10603.2|10626.9|10601.9|10631|10611.8|10624.7|10593.5|1
1639015360000|2021-12-09 02:02:40|10626.5|10601.5|10624.9|10599.9|10626.9|10601.9|10624.9|10599.9|0
1639015370000|2021-12-09 02:02:50|10624.5|10599.5|10624|10599|10624.5|10599.5|10624|10599|0
1639015380000|2021-12-09 02:03:00|10621.8|10596.8|10621.8|10596.8|10621.8|10596.8|10621.8|10596.8|1
1639015390000|2021-12-09 02:03:10|10627|10589.5|10618|10593|10627|10593.6|10618|10589.5|1
1639015400000|2021-12-09 02:03:20|10617.5|10592.5|10612.7|10597.7|10617.5|10598.1|10612.1|10592.5|0
1639015420000|2021-12-09 02:03:40|10612.3|10597.3|10611.7|10596.7|10612.3|10597.3|10611.7|10596.7|1
1639015430000|2021-12-09 02:03:50|10611.2|10596.2|10611.2|10596.2|10611.2|10596.2|10611.2|10596.2|0
1639015440000|2021-12-09 02:04:00|10610.8|10595.8|10610.7|10595.7|10610.8|10595.8|10610.7|10595.7|0
1639015460000|2021-12-09 02:04:20|10610.5|10595.5|10609.6|10594.6|10610.5|10595.5|10609.6|10594.6|1
1639015470000|2021-12-09 02:04:30|10609.2|10594.2|10603.6|10588.6|10609.2|10594.2|10603.6|10588.6|2
1639015480000|2021-12-09 02:04:40|10604|10589|10602.1|10587.1|10604|10589|10602.1|10587.1|0
1639015490000|2021-12-09 02:04:50|10601.1|10586.1|10597.2|10582.2|10601.1|10586.1|10597.2|10582.2|2
1639015500000|2021-12-09 02:05:00|10597.1|10582.1|10596.1|10581.1|10597.1|10582.1|10596.1|10581.1|0
1639015510000|2021-12-09 02:05:10|10599.3|10584.3|10598.5|10583.5|10599.5|10584.5|10598|10583|3
1639015520000|2021-12-09 02:05:20|10599.3|10584.3|10608.6|10593.6|10608.6|10593.6|10599.3|10584.3|5
1639015530000|2021-12-09 02:05:30|10617|10592|10626.9|10589.4|10627.2|10594.7|10617|10589.4|0
1639015570000|2021-12-09 02:06:10|10621.5|10596.5|10622.6|10597.6|10622.6|10597.6|10621.5|10596.5|0
1639015580000|2021-12-09 02:06:20|10623.5|10598.5|10623.6|10598.6|10623.6|10598.6|10623.5|10598.5|0
1639015620000|2021-12-09 02:07:00|10624.5|10599.5|10618.2|10603.2|10624.5|10603.2|10618.2|10599.5|1
1639015630000|2021-12-09 02:07:10|10617.6|10602.6|10616.6|10601.6|10617.6|10602.6|10616.6|10601.6|0
1639015650000|2021-12-09 02:07:30|10618.6|10593.6|10612.7|10597.7|10618.6|10598.1|10612.7|10593.6|1
1639015660000|2021-12-09 02:07:40|10612.6|10597.6|10612.6|10597.6|10612.6|10597.6|10612.6|10597.6|0
1639015680000|2021-12-09 02:08:00|10610.1|10595.1|10609.6|10594.6|10610.1|10595.1|10609.6|10594.6|0
1639015720000|2021-12-09 02:08:40|10610.1|10595.1|10613.1|10598.1|10613.1|10598.1|10610.1|10595.1|0
1639015740000|2021-12-09 02:09:00|10617.1|10602.1|10613.5|10598.5|10618.6|10603.6|10610.2|10595.2|18
1639015750000|2021-12-09 02:09:10|10614.1|10599.1|10614.1|10599.1|10614.1|10599.1|10614.1|10599.1|0
1639015760000|2021-12-09 02:09:20|10613.6|10598.6|10613.6|10598.6|10613.6|10598.6|10613.6|10598.6|0
1639015800000|2021-12-09 02:10:00|10618.6|10603.6|10618.6|10603.6|10618.6|10603.6|10618.6|10603.6|0
1639015810000|2021-12-09 02:10:10|10617.4|10602.4|10611.6|10596.6|10617.4|10602.4|10611.6|10596.6|1
1639015820000|2021-12-09 02:10:20|10610.8|10595.8|10610.1|10595.1|10610.8|10595.8|10610.1|10595.1|0
1639015870000|2021-12-09 02:11:10|10611.8|10596.8|10609.2|10594.2|10611.8|10596.8|10609.2|10594.2|1
1639015880000|2021-12-09 02:11:20|10608.2|10593.2|10608.2|10593.2|10608.2|10593.2|10608.2|10593.2|0
1639015890000|2021-12-09 02:11:30|10608.1|10593.1|10603.3|10588.3|10608.1|10593.1|10603.3|10588.3|2
1639015900000|2021-12-09 02:11:40|10603.4|10588.4|10608.2|10593.2|10608.2|10593.2|10603.4|10588.4|24
1639015920000|2021-12-09 02:12:00|10605.7|10590.7|10605.7|10590.7|10605.7|10590.7|10605.7|10590.7|0
1639015950000|2021-12-09 02:12:30|10606.1|10591.1|10606.2|10591.2|10606.2|10591.2|10606.1|10591.1|0
1639015960000|2021-12-09 02:12:40|10605.7|10590.7|10605.7|10590.7|10605.7|10590.7|10605.7|10590.7|0
1639016070000|2021-12-09 02:14:30|||||||||1
1639016090000|2021-12-09 02:14:50|10602.9|10587.9|10602.9|10587.9|10602.9|10587.9|10602.9|10587.9|2
1639016150000|2021-12-09 02:15:50|10603.3|10588.3|10603.4|10588.4|10603.4|10588.4|10603.3|10588.3|0
1639016220000|2021-12-09 02:17:00|10600.4|10585.4|10599.9|10584.9|10600.4|10585.4|10599.9|10584.9|0
1639016230000|2021-12-09 02:17:10|||||||||1
1639016250000|2021-12-09 02:17:30|10601.9|10586.9|10602.2|10587.2|10602.2|10587.2|10601.9|10586.9|0
1639016320000|2021-12-09 02:18:40|10603.7|10588.7|10608.2|10593.2|10608.2|10593.2|10603.7|10588.7|4
1639016330000|2021-12-09 02:18:50|10605.7|10590.7|10605.8|10590.8|10606.2|10591.2|10605.7|10590.7|2
1639016340000|2021-12-09 02:19:00|10605.7|10590.7|10605.7|10590.7|10605.7|10590.7|10605.7|10590.7|0
1639016400000|2021-12-09 02:20:00|10607.7|10592.7|10606.1|10591.1|10608.2|10593.2|10606.1|10591.1|1
1639016410000|2021-12-09 02:20:10|10605.7|10590.7|10605.7|10590.7|10605.7|10590.7|10605.7|10590.7|0
1639016470000|2021-12-09 02:21:10|10607.4|10592.4|10606|10591|10607.7|10592.7|10606|10591|1
1639016490000|2021-12-09 02:21:30|10605.7|10590.7|10605.7|10590.7|10605.7|10590.7|10605.7|10590.7|0
1639016550000|2021-12-09 02:22:30|10607.4|10592.4|10606.2|10591.2|10608.7|10593.7|10606.2|10591.2|2
1639016620000|2021-12-09 02:23:40|||||||||1
1639016700000|2021-12-09 02:25:00|10607.2|10592.2|10608.2|10593.2|10608.2|10593.2|10607.2|10592.2|0
1639016720000|2021-12-09 02:25:20|10608.4|10593.4|10610.2|10595.2|10610.2|10595.2|10608.4|10593.4|1
1639016730000|2021-12-09 02:25:30|10615.2|10600.2|10610.1|10595.1|10619.1|10604.1|10610.1|10595.1|5
1639016770000|2021-12-09 02:26:10|10611.1|10596.1|10610.2|10595.2|10612.1|10597.1|10610.2|10595.2|4
1639016790000|2021-12-09 02:26:30|10610.1|10595.1|10610.1|10595.1|10610.1|10595.1|10610.1|10595.1|0
1639016810000|2021-12-09 02:26:50|10612.6|10597.6|10612.6|10597.6|10612.6|10597.6|10612.6|10597.6|0
1639016830000|2021-12-09 02:27:10|||||||||2
1639016850000|2021-12-09 02:27:30|10615.1|10600.1|10612.8|10597.8|10616.1|10601.1|10612.8|10597.8|1
1639016860000|2021-12-09 02:27:40|10612.1|10597.1|10612.1|10597.1|10612.1|10597.1|10612.1|10597.1|0
1639016920000|2021-12-09 02:28:40|10615.6|10600.6|10620|10605|10620|10605|10615.6|10600.6|4
1639016930000|2021-12-09 02:28:50|10620.1|10605.1|10615|10600|10620.1|10605.1|10614.6|10599.6|2
1639016940000|2021-12-09 02:29:00|10615.1|10600.1|10614.6|10599.6|10616.1|10601.1|10614.6|10599.6|13
1639017000000|2021-12-09 02:30:00|10614.3|10599.3|10612|10597|10614.5|10599.5|10612|10597|4
1639017010000|2021-12-09 02:30:10|10611.6|10596.6|10611.6|10596.6|10611.6|10596.6|10611.6|10596.6|0
1639017070000|2021-12-09 02:31:10|10610.6|10595.6|10607.9|10592.9|10615|10600|10606.3|10591.3|3
1639017080000|2021-12-09 02:31:20|10608.1|10593.1|10608.1|10593.1|10608.1|10593.1|10608.1|10593.1|0
1639017120000|2021-12-09 02:32:00|10608|10593|10607.1|10592.1|10608|10593|10607.1|10592.1|4
1639017150000|2021-12-09 02:32:30|||||||||1
1639017220000|2021-12-09 02:33:40|||||||||2
1639017230000|2021-12-09 02:33:50|10608.1|10593.1|10608.1|10593.1|10608.1|10593.1|10608.1|10593.1|1
1639017240000|2021-12-09 02:34:00|10607.6|10592.6|10607.6|10592.6|10607.6|10592.6|10607.6|10592.6|0
1639017300000|2021-12-09 02:35:00|10610.8|10595.8|10608|10593|10613|10598|10608|10593|1
1639017310000|2021-12-09 02:35:10|10607|10592|10607|10592|10607|10592|10607|10592|0
1639017370000|2021-12-09 02:36:10|10613|10598|10614|10599|10614|10599|10613|10598|0
1639017380000|2021-12-09 02:36:20|10614.1|10599.1|10615.9|10600.9|10615.9|10600.9|10614.1|10599.1|4
1639017420000|2021-12-09 02:37:00|10616.5|10601.5|10618.5|10603.5|10618.5|10603.5|10616.5|10601.5|2
1639017450000|2021-12-09 02:37:30|10619.8|10604.8|10630.6|10605.6|10630.6|10605.6|10619.8|10604.8|1
1639017460000|2021-12-09 02:37:40|10630.5|10605.5|10630.5|10605.5|10630.5|10605.5|10630.5|10605.5|0
1639017520000|2021-12-09 02:38:40|10629.5|10614.5|10630.5|10615.5|10630.5|10615.5|10629.5|10614.5|0
1639017600000|2021-12-09 02:40:00|10631|10616|10634.8|10619.8|10639.3|10624.3|10631|10616|5
1639017610000|2021-12-09 02:40:10|10635|10620|10635|10620|10635|10620|10635|10620|0
1639017760000|2021-12-09 02:42:40|10635.5|10620.5|10635.5|10620.5|10635.5|10620.5|10635.5|10620.5|0
1639017830000|2021-12-09 02:43:50|10635.1|10620.1|10640.9|10603.4|10640.9|10620.5|10635|10603.4|0
1639017840000|2021-12-09 02:44:00|10640.8|10603.3|10640.8|10603.3|10640.8|10603.3|10640.8|10603.3|0
1639017900000|2021-12-09 02:45:00|10641.5|10604|10638|10613|10641.5|10613|10634.7|10604|1
1639018050000|2021-12-09 02:47:30|10638.8|10623.8|10638.6|10613.6|10641.4|10626.4|10638.6|10613.6|1
1639018080000|2021-12-09 02:48:00|10638.5|10613.5|10638.5|10613.5|10638.5|10613.5|10638.5|10613.5|0
1639018200000|2021-12-09 02:50:00|10638.6|10613.6|10639.1|10614.1|10639.1|10614.1|10638.5|10613.5|1
1639018350000|2021-12-09 02:52:30|10638.5|10613.5|10638.5|10613.5|10639|10614|10638.5|10613.5|1
1639018500000|2021-12-09 02:55:00|10637.7|10622.7|10639.1|10614.1|10641.5|10626.5|10637.7|10613.6|1
1639018600000|2021-12-09 02:56:40|10639.2|10614.2|10639.2|10614.2|10639.2|10614.2|10639.2|10614.2|0
1639018610000|2021-12-09 02:56:50|10642.8|10617.8|10647.3|10609.8|10647.3|10617.8|10642.8|10609.8|3
1639018630000|2021-12-09 02:57:10|10647.4|10609.9|10647.4|10609.9|10647.4|10609.9|10647.4|10609.9|1
1639018650000|2021-12-09 02:57:30|10647.3|10609.8|10641|10626|10647.3|10626|10641|10609.8|1
1639018800000|2021-12-09 03:00:00|10644.3|10629.3|10652|10637|10652|10637|10644.3|10629.3|4
1639018860000|2021-12-09 03:01:00|10652.1|10637.1|10652.1|10637.1|10652.1|10637.1|10652.1|10637.1|0
1639018890000|2021-12-09 03:01:30|10650.7|10635.7|10643.2|10628.2|10650.7|10635.7|10643.2|10628.2|1
1639018900000|2021-12-09 03:01:40|10647.7|10622.7|10639.2|10624.2|10647.7|10628.1|10639.2|10622.6|0
1639018920000|2021-12-09 03:02:00|10638.1|10623.1|10638.1|10623.1|10638.1|10623.1|10638.1|10623.1|0
1639018950000|2021-12-09 03:02:30|10637.6|10622.6|10638.1|10623.1|10638.1|10623.1|10637.6|10622.6|1
1639019000000|2021-12-09 03:03:20|10636.4|10621.4|10636.4|10621.4|10636.4|10621.4|10636.4|10621.4|0
1639019100000|2021-12-09 03:05:00|10638.1|10623.1|10638.1|10623.1|10638.1|10623.1|10638.1|10623.1|1
1639019250000|2021-12-09 03:07:30|10647.4|10632.4|10650.2|10635.2|10650.3|10635.3|10647.4|10632.4|1
1639019260000|2021-12-09 03:07:40|10650.3|10635.3|10650.3|10635.3|10650.3|10635.3|10650.3|10635.3|0
1639019350000|2021-12-09 03:09:10|10649.1|10634.1|10640|10625|10649.1|10634.1|10640|10625|2
1639019370000|2021-12-09 03:09:30|10639.1|10624.1|10639|10624|10639.1|10624.1|10639|10624|0
1639019400000|2021-12-09 03:10:00|10638.9|10623.9|10638.9|10623.9|10638.9|10623.9|10638.9|10623.9|1
1639019500000|2021-12-09 03:11:40|10638.8|10623.8|10638.8|10623.8|10638.8|10623.8|10638.8|10623.8|0
1639019550000|2021-12-09 03:12:30|10641.8|10626.8|10639.3|10624.3|10641.8|10626.8|10639.3|10624.3|1
1639019560000|2021-12-09 03:12:40|10638.6|10623.6|10638.6|10623.6|10638.6|10623.6|10638.6|10623.6|0
1639019570000|2021-12-09 03:12:50|10638.7|10613.7|10638.7|10613.7|10638.7|10613.7|10638.7|10613.7|1
1639019690000|2021-12-09 03:14:50|10638.9|10613.9|10638.9|10613.9|10638.9|10613.9|10638.9|10613.9|1
1639019700000|2021-12-09 03:15:00|10638.8|10613.8|10638.9|10613.9|10639.3|10614.3|10638.8|10613.8|0
1639019740000|2021-12-09 03:15:40|10639|10614|10639|10614|10639|10614|10639|10614|0
1639019770000|2021-12-09 03:16:10|10638.9|10613.9|10638.9|10613.9|10638.9|10613.9|10638.9|10613.9|0
1639019860000|2021-12-09 03:17:40|10639|10614|10639|10614|10639|10614|10639|10614|0
1639020000000|2021-12-09 03:20:00|10637.4|10622.4|10638.8|10623.8|10638.8|10623.8|10637.4|10622.4|0
1639020010000|2021-12-09 03:20:10|10638.9|10623.9|10638.9|10623.9|10638.9|10623.9|10638.9|10623.9|0
1639020130000|2021-12-09 03:22:10|10638.8|10623.8|10638.8|10623.8|10638.8|10623.8|10638.8|10623.8|0
1639020150000|2021-12-09 03:22:30|10639.4|10624.4|10639.4|10624.4|10639.4|10624.4|10639.4|10624.4|0
1639020220000|2021-12-09 03:23:40|10639.3|10624.3|10639.3|10624.3|10639.3|10624.3|10639.3|10624.3|0
1639020380000|2021-12-09 03:26:20|10638.9|10623.9|10638.3|10623.3|10638.9|10623.9|10638.3|10623.3|0
1639020530000|2021-12-09 03:28:50|10637.1|10622.1|10637.5|10612.5|10642.5|10622.7|10635|10605|4
1639020540000|2021-12-09 03:29:00|10637.8|10612.8|10637.8|10612.8|10637.8|10612.8|10637.8|10612.8|0
1639020690000|2021-12-09 03:31:30|10624.9|10609.9|10624.9|10609.9|10624.9|10609.9|10624.9|10609.9|0
1639020720000|2021-12-09 03:32:00|10624.8|10609.8|10624.8|10609.8|10624.8|10609.8|10624.8|10609.8|0
1639020740000|2021-12-09 03:32:20|10632.4|10607.4|10632.4|10607.4|10632.4|10607.4|10632.4|10607.4|0
1639020750000|2021-12-09 03:32:30|10639.5|10602|10639.5|10602|10639.5|10602|10639.5|10602|0
1639020760000|2021-12-09 03:32:40|10639.6|10602.1|10639.6|10602.1|10639.6|10602.1|10639.6|10602.1|0
1639020790000|2021-12-09 03:33:10|10639.7|10602.2|10639.6|10602.1|10639.7|10608|10633|10601.7|1
1639020810000|2021-12-09 03:33:30|10639.7|10602.2|10639.7|10602.2|10639.7|10602.2|10639.7|10602.2|0
1639021040000|2021-12-09 03:37:20|10639.5|10602|10638.7|10601.2|10639.5|10602|10638.7|10601.2|2
1639021050000|2021-12-09 03:37:30|10638.6|10601.1|10638.7|10601.2|10639.1|10601.6|10638.6|10601.1|0
1639021060000|2021-12-09 03:37:40|10638.6|10601.1|10638.6|10601.1|10638.6|10601.1|10638.6|10601.1|0
1639021090000|2021-12-09 03:38:10|10638.7|10601.2|10638.7|10601.2|10638.7|10601.2|10638.7|10601.2|0
1639021220000|2021-12-09 03:40:20|10630.3|10605.3|10624.8|10609.8|10630.3|10609.9|10624.8|10605.3|0
1639021260000|2021-12-09 03:41:00|10629.4|10614.4|10630.4|10615.4|10630.4|10615.4|10629.4|10614.4|0
1639021320000|2021-12-09 03:42:00|10629.9|10614.9|10629.8|10614.8|10629.9|10614.9|10629.8|10614.8|1
1639021330000|2021-12-09 03:42:10|10629.9|10614.9|10629.9|10614.9|10629.9|10614.9|10629.9|10614.9|0
1639021770000|2021-12-09 03:49:30|10629.8|10614.8|10629.8|10614.8|10629.8|10614.8|10629.8|10614.8|0
1639021800000|2021-12-09 03:50:00|10638.3|10623.3|10638.3|10623.3|10638.3|10623.3|10638.3|10623.3|4
1639021810000|2021-12-09 03:50:10|10638.2|10623.2|10638.2|10623.2|10638.2|10623.2|10638.2|10623.2|0
1639021860000|2021-12-09 03:51:00|10638.3|10623.3|10638.3|10623.3|10638.3|10623.3|10638.3|10623.3|0
1639022080000|2021-12-09 03:54:40|10640.3|10625.3|10640.3|10625.3|10640.3|10625.3|10640.3|10625.3|0
1639022360000|2021-12-09 03:59:20|10642|10627|10642|10627|10642|10627|10642|10627|0
1639022430000|2021-12-09 04:00:30|10628.1|10603.1|10625.6|10600.6|10628.1|10603.1|10625.6|10600.6|2
1639022610000|2021-12-09 04:03:30|10629.3|10591.8|10629.3|10591.8|10629.3|10591.8|10629.3|10591.8|0
1639022620000|2021-12-09 04:03:40|10629.8|10592.3|10629.8|10592.3|10629.8|10592.3|10629.8|10592.3|0
1639022930000|2021-12-09 04:08:50|10629.9|10592.4|10631.2|10593.7|10631.2|10593.7|10629.9|10592.4|4
1639022940000|2021-12-09 04:09:00|10631.3|10593.8|10631.3|10593.8|10631.3|10593.8|10631.3|10593.8|0
1639023040000|2021-12-09 04:10:40|10631.8|10594.3|10631.8|10594.3|10631.8|10594.3|10631.8|10594.3|0
1639023070000|2021-12-09 04:11:10|10632.3|10594.8|10632.3|10594.8|10632.3|10594.8|10632.3|10594.8|0
1639023490000|2021-12-09 04:18:10|10625.7|10600.7|10625.7|10600.7|10625.7|10600.7|10625.7|10600.7|0
1639023600000|2021-12-09 04:20:00|10625.6|10600.6|10625.6|10600.6|10625.6|10600.6|10625.6|10600.6|0
1639023720000|2021-12-09 04:22:00|10625.2|10600.2|10625.2|10600.2|10625.2|10600.2|10625.2|10600.2|0
1639023920000|2021-12-09 04:25:20|10624.4|10609.4|10625.5|10610.5|10625.5|10610.5|10624.4|10609.4|0
1639024080000|2021-12-09 04:28:00|10627.1|10612.1|10637.3|10622.3|10637.3|10622.3|10627.1|10612.1|7
1639024410000|2021-12-09 04:33:30|10636.8|10621.8|10635.6|10620.6|10636.8|10621.8|10635.6|10620.6|0
1639024480000|2021-12-09 04:34:40|10634.7|10619.7|10624.3|10609.3|10634.7|10619.7|10624.3|10609.3|0
1639024750000|2021-12-09 04:39:10|10623.3|10608.3|10623.3|10608.3|10623.3|10608.3|10623.3|10608.3|0
1639025040000|2021-12-09 04:44:00|10631.5|10616.5|10636.5|10621.5|10636.5|10621.5|10631.5|10616.5|0
1639025070000|2021-12-09 04:44:30|10638.5|10623.5|10640|10625|10640|10625|10638.5|10623.5|0
1639025270000|2021-12-09 04:47:50|10639.5|10624.5|10640|10625|10640|10625|10639.5|10624.5|0
1639025320000|2021-12-09 04:48:40|10641|10626|10641|10626|10641|10626|10641|10626|0
1639025340000|2021-12-09 04:49:00|10640.8|10625.8|10631.3|10606.3|10640.8|10625.8|10614.8|10599.8|9
1639025350000|2021-12-09 04:49:10|10638|10623|10639|10624|10639|10624|10638|10623|0
1639025410000|2021-12-09 04:50:10|10638.9|10623.9|10638.9|10623.9|10638.9|10623.9|10638.9|10623.9|0
1639025540000|2021-12-09 04:52:20|10628.5|10613.5|10627.3|10612.3|10628.5|10613.5|10627.3|10612.3|0
1639025550000|2021-12-09 04:52:30|10636.5|10621.5|10636.5|10621.5|10636.5|10621.5|10636.5|10621.5|0
1639025560000|2021-12-09 04:52:40|10637.9|10622.9|10637.9|10622.9|10637.9|10622.9|10637.9|10622.9|0
1639025680000|2021-12-09 04:54:40|10638|10623|10637.6|10622.6|10638|10623|10637.6|10622.6|0
1639025800000|2021-12-09 04:56:40|10638|10623|10638|10623|10638|10623|10638|10623|0
1639027550000|2021-12-09 05:25:50|10629.7|10614.7|10629.7|10614.7|10629.7|10614.7|10629.7|10614.7|1
1639027560000|2021-12-09 05:26:00|10637.9|10622.9|10638.7|10623.7|10638.7|10623.7|10637.9|10622.9|0
1639027570000|2021-12-09 05:26:10|10639|10624|10639|10624|10639|10624|10639|10624|0
1639027710000|2021-12-09 05:28:30|10638.9|10623.9|10634.4|10619.4|10638.9|10623.9|10634.4|10619.4|2
1639028460000|2021-12-09 05:41:00|10626.7|10611.7|10625.7|10610.7|10626.7|10611.7|10625.2|10610.2|0
1639028590000|2021-12-09 05:43:10|10627.4|10612.4|10627.7|10612.7|10627.7|10612.7|10627.4|10612.4|0
1639028610000|2021-12-09 05:43:30|10627.9|10612.9|10627.9|10612.9|10627.9|10612.9|10627.9|10612.9|0
1639028760000|2021-12-09 05:46:00|10628.3|10613.3|10637.9|10612.9|10637.9|10614|10628.3|10611.6|1
1639028770000|2021-12-09 05:46:10|10639|10614|10636|10621|10639|10621.5|10636|10614|0
1639028780000|2021-12-09 05:46:20|10637.5|10622.5|10637.5|10622.5|10637.5|10622.5|10637.5|10622.5|0
1639028790000|2021-12-09 05:46:30|10637.6|10622.6|10637.6|10622.6|10637.6|10622.6|10637.6|10622.6|0
1639028950000|2021-12-09 05:49:10|10635.1|10620.1|10634.7|10619.7|10635.1|10620.1|10634.7|10619.7|0
1639028970000|2021-12-09 05:49:30|10634.6|10619.6|10634.6|10619.6|10634.6|10619.6|10634.6|10619.6|0
1639029100000|2021-12-09 05:51:40|10634.5|10619.5|10634.5|10619.5|10634.5|10619.5|10634.5|10619.5|0
1639029170000|2021-12-09 05:52:50|10636.4|10621.4|10638.6|10623.6|10638.6|10623.6|10636.4|10621.4|1
1639029210000|2021-12-09 05:53:30|10638.4|10623.4|10636.5|10621.5|10638.4|10623.4|10634.5|10619.5|0
1639029220000|2021-12-09 05:53:40|10636.6|10621.6|10636.6|10621.6|10636.6|10621.6|10636.6|10621.6|0
1639029240000|2021-12-09 05:54:00|10636.3|10621.3|10638.6|10623.6|10638.6|10623.6|10636.3|10621.3|2
1639029250000|2021-12-09 05:54:10|10639.5|10624.5|10639.5|10624.5|10639.5|10624.5|10639.5|10624.5|1
1639029260000|2021-12-09 05:54:20|10639.9|10624.9|10639.9|10624.9|10639.9|10624.9|10639.9|10624.9|1
1639029270000|2021-12-09 05:54:30|||||||||1
1639029280000|2021-12-09 05:54:40|10639.7|10624.7|10639.7|10624.7|10639.7|10624.7|10639.7|10624.7|0
1639029340000|2021-12-09 05:55:40|10637.4|10622.4|10637.4|10622.4|10637.4|10622.4|10637.4|10622.4|2
1639029590000|2021-12-09 05:59:50|10637.5|10622.5|10638.4|10623.4|10638.4|10623.4|10637.5|10622.5|1
1639029610000|2021-12-09 06:00:10|10638|10623|10633.5|10618.5|10638.4|10623.4|10633.5|10618.5|1
1639029810000|2021-12-09 06:03:30|10624.5|10609.5|10624.5|10609.5|10624.5|10609.5|10624.5|10609.5|1
1639029920000|2021-12-09 06:05:20|10624.9|10609.9|10627.9|10612.9|10627.9|10612.9|10624.9|10609.9|0
1639030040000|2021-12-09 06:07:20|10628.4|10613.4|10628.4|10613.4|10628.4|10613.4|10628.4|10613.4|0
1639030050000|2021-12-09 06:07:30|10635.7|10620.7|10635.7|10620.7|10635.7|10620.7|10635.7|10620.7|1
1639030060000|2021-12-09 06:07:40|10636.5|10621.5|10636.5|10621.5|10636.5|10621.5|10636.5|10621.5|0
1639030310000|2021-12-09 06:11:50|10635.9|10620.9|10635.9|10620.9|10635.9|10620.9|10635.9|10620.9|0
1639030320000|2021-12-09 06:12:00|10629.7|10614.7|10630.1|10615.1|10630.1|10615.1|10629.7|10614.7|2
1639030330000|2021-12-09 06:12:10|10630.2|10615.2|10630.2|10615.2|10630.2|10615.2|10630.2|10615.2|0
1639030600000|2021-12-09 06:16:40|10630.6|10615.6|10635.9|10620.9|10635.9|10620.9|10630.6|10615.6|0
1639030620000|2021-12-09 06:17:00|10636|10621|10636|10621|10636|10621|10636|10621|0
1639030690000|2021-12-09 06:18:10|10636.1|10621.1|10636.1|10621.1|10636.1|10621.1|10636.1|10621.1|0
1639030780000|2021-12-09 06:19:40|10635.4|10620.4|10635.4|10620.4|10635.4|10620.4|10635.4|10620.4|0
1639030870000|2021-12-09 06:21:10|10635.3|10620.3|10635.3|10620.3|10635.3|10620.3|10635.3|10620.3|0
1639031080000|2021-12-09 06:24:40|10635.4|10620.4|10635.4|10620.4|10635.4|10620.4|10635.4|10620.4|0
1639031370000|2021-12-09 06:29:30|10633.7|10618.7|10633.7|10618.7|10633.7|10618.7|10633.7|10618.7|0
1639031400000|2021-12-09 06:30:00|10633.3|10618.3|10633.3|10618.3|10633.3|10618.3|10633.3|10618.3|0
1639031420000|2021-12-09 06:30:20|10628.3|10613.3|10626.8|10611.8|10628.3|10613.3|10626.8|10611.8|0
1639031430000|2021-12-09 06:30:30|10632.2|10617.2|10628.7|10613.7|10632.2|10617.2|10628.7|10613.7|1
1639031440000|2021-12-09 06:30:40|10629.8|10614.8|10629.8|10614.8|10629.8|10614.8|10629.8|10614.8|0
1639031470000|2021-12-09 06:31:10|10632.3|10617.3|10632.6|10617.6|10632.6|10617.6|10632.3|10617.3|0
1639031480000|2021-12-09 06:31:20|10627.7|10612.7|10627.7|10612.7|10627.7|10612.7|10627.7|10612.7|1
1639031490000|2021-12-09 06:31:30|10627.8|10612.8|10627.8|10612.8|10627.8|10612.8|10627.8|10612.8|0
1639031520000|2021-12-09 06:32:00|10628.7|10613.7|10629.2|10614.2|10629.2|10614.2|10628.7|10613.7|0
1639031530000|2021-12-09 06:32:10|10627.9|10612.9|10627.9|10612.9|10627.9|10612.9|10627.9|10612.9|0
1639031540000|2021-12-09 06:32:20|10628.3|10613.3|10628.5|10613.5|10628.5|10613.5|10628.3|10613.3|0
1639031600000|2021-12-09 06:33:20|10632.7|10617.7|10632.7|10617.7|10632.7|10617.7|10632.7|10617.7|0
1639031690000|2021-12-09 06:34:50|10630.2|10615.2|10629.3|10614.3|10632.7|10617.7|10629.3|10614.3|0
1639031700000|2021-12-09 06:35:00|10627.7|10612.7|10628.4|10613.4|10628.4|10613.4|10627.3|10612.3|0
1639031720000|2021-12-09 06:35:20|10630.7|10615.7|10630.7|10615.7|10630.7|10615.7|10630.7|10615.7|0
1639031780000|2021-12-09 06:36:20|10638.3|10613.3|10627.2|10612.2|10638.3|10615.7|10627.1|10612.1|2
1639031820000|2021-12-09 06:37:00|10627.1|10612.1|10627.1|10612.1|10627.1|10612.1|10627.1|10612.1|0
1639031830000|2021-12-09 06:37:10|10627.2|10612.2|10627.2|10612.2|10627.2|10612.2|10627.2|10612.2|0
1639031880000|2021-12-09 06:38:00|10625.9|10610.9|10625.7|10610.7|10625.9|10610.9|10625.7|10610.7|0
1639031900000|2021-12-09 06:38:20|10633.2|10618.2|10633.2|10618.2|10633.2|10618.2|10633.2|10618.2|1
1639031910000|2021-12-09 06:38:30|10634|10619|10634|10619|10634|10619|10634|10619|0
1639031940000|2021-12-09 06:39:00|10635|10620|10635|10620|10635|10620|10635|10620|0
1639031950000|2021-12-09 06:39:10|10635.8|10620.8|10635.8|10620.8|10635.8|10620.8|10635.8|10620.8|0
1639032060000|2021-12-09 06:41:00|10634.6|10619.6|10630.3|10615.3|10634.6|10619.6|10628.3|10613.3|0
1639032070000|2021-12-09 06:41:10|10632.3|10617.3|10635.2|10620.2|10635.2|10620.2|10632.3|10617.3|3
1639032080000|2021-12-09 06:41:20|10634|10619|10633.1|10618.1|10634|10619|10627.7|10612.7|3
1639032090000|2021-12-09 06:41:30|10633.2|10618.2|10633.2|10618.2|10633.2|10618.2|10633.2|10618.2|0
1639032110000|2021-12-09 06:41:50|10633.7|10618.7|10633.7|10618.7|10633.7|10618.7|10633.7|10618.7|0
1639032150000|2021-12-09 06:42:30|10633|10618|10629.2|10614.2|10633|10618|10629.2|10614.2|2
1639032160000|2021-12-09 06:42:40|10630|10615|10630|10615|10630|10615|10630|10615|0
1639032170000|2021-12-09 06:42:50|10631.2|10616.2|10632.2|10617.2|10632.5|10617.5|10628|10613|6
1639032180000|2021-12-09 06:43:00|10630.1|10615.1|10624.8|10609.8|10631.5|10616.5|10624.8|10609.8|5
1639032190000|2021-12-09 06:43:10|10624.2|10609.2|10624.2|10609.2|10624.2|10609.2|10623|10608|1
1639032210000|2021-12-09 06:43:30|10622.5|10607.5|10616.8|10601.8|10622.5|10607.5|10616.8|10601.8|1
1639032220000|2021-12-09 06:43:40|10623.5|10608.5|10619.7|10604.7|10623.5|10608.5|10619.7|10604.7|1
1639032230000|2021-12-09 06:43:50|10618.8|10603.8|10618.7|10603.7|10618.8|10603.8|10618.7|10603.7|0
1639032240000|2021-12-09 06:44:00|10617.2|10602.2|10617.2|10602.2|10617.2|10602.2|10617.2|10602.2|0
1639032250000|2021-12-09 06:44:10|10620|10605|10639.8|10602.3|10640.2|10606.5|10620|10602.3|3
1639032300000|2021-12-09 06:45:00|10640.8|10603.3|10640.8|10603.3|10640.8|10603.3|10640.8|10603.3|0
1639032330000|2021-12-09 06:45:30|10640.7|10603.2|10640.7|10603.2|10640.7|10603.2|10640.7|10603.2|0
1639032340000|2021-12-09 06:45:40|10641.6|10604.1|10641.7|10604.2|10641.7|10604.2|10641.6|10604.1|0
1639032360000|2021-12-09 06:46:00|10641.8|10604.3|10641.8|10604.3|10641.8|10604.3|10641.8|10604.3|0
1639032420000|2021-12-09 06:47:00|10640.7|10603.2|10617.8|10602.8|10640.7|10606.7|10617.8|10602.2|9
1639032430000|2021-12-09 06:47:10|10618.1|10603.1|10618.1|10603.1|10618.1|10603.1|10618.1|10603.1|0
1639032480000|2021-12-09 06:48:00|10617.6|10602.6|10613.2|10598.2|10617.6|10602.6|10612.8|10597.8|1
1639032540000|2021-12-09 06:49:00|10614.1|10599.1|10616.2|10601.2|10616.2|10601.2|10614.1|10599.1|0
1639032550000|2021-12-09 06:49:10|10619.1|10604.1|10619.1|10604.1|10619.1|10604.1|10619.1|10604.1|0
1639032570000|2021-12-09 06:49:30|10619.2|10604.2|10616.4|10601.4|10622.7|10607.7|10615.8|10600.8|2
1639032580000|2021-12-09 06:49:40|10615.5|10600.5|10615.5|10600.5|10615.5|10600.5|10615.5|10600.5|0
1639032590000|2021-12-09 06:49:50|10612.2|10597.2|10610.7|10595.7|10612.2|10597.2|10610.7|10595.7|0
1639032610000|2021-12-09 06:50:10|10610.6|10595.6|10610.6|10595.6|10610.6|10595.6|10610.6|10595.6|0
1639032640000|2021-12-09 06:50:40|10610.8|10595.8|10610.6|10595.6|10610.8|10595.8|10610.6|10595.6|1
1639032650000|2021-12-09 06:50:50|10611.3|10596.3|10610.6|10595.6|10611.4|10596.4|10610.6|10595.6|0
1639032660000|2021-12-09 06:51:00|10609.4|10594.4|10610.1|10595.1|10610.1|10595.1|10608.1|10593.1|3
1639032690000|2021-12-09 06:51:30|10610.5|10595.5|10610.6|10595.6|10610.6|10595.6|10610.5|10595.5|0
1639032980000|2021-12-09 06:56:20|10611.1|10596.1|10611.1|10596.1|10611.1|10596.1|10611.1|10596.1|0
1639033130000|2021-12-09 06:58:50|10612.4|10597.4|10612|10597|10612.4|10597.4|10612|10597|0
1639033140000|2021-12-09 06:59:00|10612.4|10597.4|10612.4|10597.4|10612.4|10597.4|10612.4|10597.4|0
1639033180000|2021-12-09 06:59:40|10608|10593|10608|10593|10608|10593|10608|10593|1
1639033190000|2021-12-09 06:59:50|10608.4|10593.4|10608.5|10593.5|10608.5|10593.5|10608.4|10593.4|0
1639033200000|2021-12-09 07:00:00|10608|10593|10608|10593|10608|10593|10608|10593|0
1639033240000|2021-12-09 07:00:40|10607|10592|10610.2|10595.2|10610.2|10595.2|10607|10592|0
1639033280000|2021-12-09 07:01:20|10610.8|10595.8|10611.2|10596.2|10611.2|10596.2|10610.8|10595.8|0
1639033420000|2021-12-09 07:03:40|10611.3|10596.3|10611.3|10596.3|10611.3|10596.3|10611.3|10596.3|0
1639033450000|2021-12-09 07:04:10|10610.7|10595.7|10610.7|10595.7|10610.7|10595.7|10610.7|10595.7|1
1639033480000|2021-12-09 07:04:40|10611.2|10596.2|10611.2|10596.2|10611.2|10596.2|10611.2|10596.2|0
1639033560000|2021-12-09 07:06:00|10614.1|10599.1|10610.1|10595.1|10615.1|10600.1|10610.1|10595.1|0
1639033620000|2021-12-09 07:07:00|10614.7|10599.7|10613.6|10598.6|10614.7|10599.7|10612.6|10597.6|1
1639033630000|2021-12-09 07:07:10|10613.7|10598.7|10613.4|10598.4|10614.1|10599.1|10612.8|10597.8|1
1639033640000|2021-12-09 07:07:20|10614.9|10599.9|10616.1|10601.1|10616.1|10601.1|10614.9|10599.9|0
1639033680000|2021-12-09 07:08:00|10617.4|10602.4|10618.2|10603.2|10618.2|10603.2|10617.4|10602.4|0
1639033690000|2021-12-09 07:08:10|10615.7|10600.7|10614.5|10599.5|10615.7|10600.7|10614.5|10599.5|0
1639033710000|2021-12-09 07:08:30|10612.6|10597.6|10612.6|10597.6|10612.6|10597.6|10612.6|10597.6|0
1639033720000|2021-12-09 07:08:40|10616.4|10601.4|10615.5|10600.5|10616.4|10601.4|10614.6|10599.6|0
1639033750000|2021-12-09 07:09:10|10616.2|10601.2|10617.1|10602.1|10617.1|10602.1|10616.2|10601.2|0
1639033810000|2021-12-09 07:10:10|10619|10604|10618.1|10603.1|10619|10604|10618.1|10603.1|0
1639033830000|2021-12-09 07:10:30|10619|10604|10617.1|10602.1|10619|10604|10617.1|10602.1|0
1639033860000|2021-12-09 07:11:00|10616.3|10601.3|10619.9|10604.9|10619.9|10604.9|10616.3|10601.3|1
1639033870000|2021-12-09 07:11:10|10623|10608|10620|10605|10623|10608|10620|10605|0
1639034210000|2021-12-09 07:16:50|10618.1|10603.1|10617.2|10602.2|10618.1|10603.1|10617.2|10602.2|0
1639034220000|2021-12-09 07:17:00|10617|10602|10620.5|10605.5|10624.7|10609.7|10617|10602|0
1639034230000|2021-12-09 07:17:10|10620.9|10605.9|10621|10606|10621|10606|10620.9|10605.9|0
1639034250000|2021-12-09 07:17:30|10618.9|10603.9|10618.8|10603.8|10619.3|10604.3|10618.8|10603.8|1
1639034430000|2021-12-09 07:20:30|10619.1|10604.1|10619.5|10604.5|10619.5|10604.5|10619.1|10604.1|0
1639034810000|2021-12-09 07:26:50|10620|10605|10620.5|10605.5|10620.9|10605.9|10620|10605|0
1639034820000|2021-12-09 07:27:00|10618.1|10603.1|10615.1|10600.1|10618.1|10603.1|10615.1|10600.1|0
1639035000000|2021-12-09 07:30:00|10615.6|10600.6|10617.5|10602.5|10617.5|10602.5|10615.6|10600.6|0
1639035020000|2021-12-09 07:30:20|10617.9|10602.9|10617.9|10602.9|10617.9|10602.9|10617.9|10602.9|0
1639035060000|2021-12-09 07:31:00|10619.2|10604.2|10619.2|10604.2|10619.2|10604.2|10619.2|10604.2|0
1639035070000|2021-12-09 07:31:10|10619.1|10604.1|10619.1|10604.1|10619.1|10604.1|10619.1|10604.1|0
1639035100000|2021-12-09 07:31:40|10619.2|10604.2|10619.2|10604.2|10619.2|10604.2|10619.2|10604.2|0
1639035120000|2021-12-09 07:32:00|10620|10605|10620.2|10605.2|10620.2|10605.2|10620|10605|0
1639035180000|2021-12-09 07:33:00|10620.6|10605.6|10620.6|10605.6|10620.6|10605.6|10620.6|10605.6|0
1639035190000|2021-12-09 07:33:10|10620.7|10605.7|10620.7|10605.7|10620.7|10605.7|10620.7|10605.7|0
1639035240000|2021-12-09 07:34:00|10620.1|10605.1|10615|10600|10620.1|10605.1|10611.6|10596.6|6
1639035290000|2021-12-09 07:34:50|10616.7|10601.7|10617.2|10602.2|10617.2|10602.2|10616.7|10601.7|0
1639035470000|2021-12-09 07:37:50|10617.3|10602.3|10617.3|10602.3|10617.3|10602.3|10617.3|10602.3|3
1639035780000|2021-12-09 07:43:00|10618.3|10603.3|10618.3|10603.3|10618.3|10603.3|10618.3|10603.3|0
1639035840000|2021-12-09 07:44:00|10617.9|10602.9|10614.9|10599.9|10617.9|10602.9|10612.5|10597.5|2
1639035890000|2021-12-09 07:44:50|10615.3|10600.3|10615.4|10600.4|10615.4|10600.4|10615.3|10600.3|0
1639035940000|2021-12-09 07:45:40|10615|10600|10614.8|10599.8|10615|10600|10614.8|10599.8|0
1639035950000|2021-12-09 07:45:50|10608.9|10593.9|10612.7|10597.7|10612.7|10597.7|10608.9|10593.9|1
1639035960000|2021-12-09 07:46:00|10612.9|10597.9|10611.9|10596.9|10612.9|10597.9|10611.9|10596.9|0
1639036080000|2021-12-09 07:48:00|10615.2|10600.2|10614.8|10599.8|10615.2|10600.2|10614.8|10599.8|0
1639036090000|2021-12-09 07:48:10|10616.3|10601.3|10616.3|10601.3|10616.3|10601.3|10616.3|10601.3|0
1639036100000|2021-12-09 07:48:20|10614.9|10599.9|10614.9|10599.9|10614.9|10599.9|10614.9|10599.9|0
1639036150000|2021-12-09 07:49:10|10613.7|10598.7|10614.1|10599.1|10614.1|10599.1|10613.7|10598.7|0
1639036230000|2021-12-09 07:50:30|10614.9|10599.9|10619.5|10604.5|10619.5|10604.5|10614.9|10599.9|1
1639036240000|2021-12-09 07:50:40|10619.3|10604.3|10619.3|10604.3|10619.3|10604.3|10619.3|10604.3|0
1639036250000|2021-12-09 07:50:50|10618.8|10603.8|10618.9|10603.9|10618.9|10603.9|10618.8|10603.8|0
1639036260000|2021-12-09 07:51:00|10619.8|10604.8|10624.9|10609.9|10625.3|10610.3|10619.8|10604.8|1
1639036270000|2021-12-09 07:51:10|10624.8|10609.8|10624.8|10609.8|10624.8|10609.8|10624.8|10609.8|0
1639036280000|2021-12-09 07:51:20|10627.3|10612.3|10627.3|10612.3|10627.3|10612.3|10627.3|10612.3|0
1639036330000|2021-12-09 07:52:10|10627.2|10612.2|10627.2|10612.2|10627.2|10612.2|10627.2|10612.2|0
1639036500000|2021-12-09 07:55:00|10626.7|10611.7|10626.4|10611.4|10626.7|10611.7|10624.9|10609.9|1
1639036540000|2021-12-09 07:55:40|10628.4|10613.4|10630.5|10615.5|10630.5|10615.5|10628.4|10613.4|0
1639036600000|2021-12-09 07:56:40|10633|10618|10635.4|10620.4|10635.4|10620.4|10633|10618|0
1639036620000|2021-12-09 07:57:00|10634.6|10619.6|10629.8|10614.8|10634.6|10619.6|10629.8|10614.8|2
1639036690000|2021-12-09 07:58:10|10628.2|10613.2|10620.7|10605.7|10628.2|10613.2|10620.7|10605.7|2
1639036710000|2021-12-09 07:58:30|10620.9|10605.9|10618.4|10603.4|10620.9|10605.9|10618.4|10603.4|0
1639036720000|2021-12-09 07:58:40|10618.3|10603.3|10618.3|10603.3|10618.3|10603.3|10618.3|10603.3|0
1639036740000|2021-12-09 07:59:00|10614.6|10599.6|10622.6|10607.6|10622.6|10607.6|10614.6|10599.6|2
1639036750000|2021-12-09 07:59:10|10622.2|10607.2|10622.1|10607.1|10622.2|10607.2|10622.1|10607.1|0
1639036780000|2021-12-09 07:59:40|10623.3|10608.3|10620.1|10605.1|10623.3|10608.3|10620.1|10605.1|0
1639036800000|2021-12-09 08:00:00|10619.7|10604.7|10618.1|10603.1|10619.7|10604.7|10618.1|10603.1|1
1639036840000|2021-12-09 08:00:40|10617.2|10602.2|10609|10594|10617.2|10602.2|10604.5|10589.5|4
1639036860000|2021-12-09 08:01:00|10610|10595|10610|10595|10610|10595|10610|10595|0
1639036870000|2021-12-09 08:01:10|10612.9|10597.9|10614.9|10599.9|10614.9|10599.9|10612.9|10597.9|1
1639036880000|2021-12-09 08:01:20|10614.4|10599.4|10615.4|10600.4|10615.4|10600.4|10614.4|10599.4|2
1639036930000|2021-12-09 08:02:10|10621.4|10606.4|10621.4|10606.4|10621.4|10606.4|10621.4|10606.4|0
1639036950000|2021-12-09 08:02:30|10620.4|10605.4|10620.4|10605.4|10620.4|10605.4|10620.4|10605.4|0
1639036990000|2021-12-09 08:03:10|10619.4|10604.4|10612.9|10597.9|10619.4|10604.4|10612.9|10597.9|1
1639037010000|2021-12-09 08:03:30|10611.9|10596.9|10615.7|10600.7|10615.7|10600.7|10611.9|10596.9|1
1639037020000|2021-12-09 08:03:40|10616.4|10601.4|10616.4|10601.4|10616.4|10601.4|10616.4|10601.4|0
1639037030000|2021-12-09 08:03:50|10615.4|10600.4|10615.4|10600.4|10615.4|10600.4|10615.4|10600.4|0
1639037040000|2021-12-09 08:04:00|10612.2|10597.2|10607.4|10592.4|10612.2|10597.2|10607.4|10592.4|9
1639037070000|2021-12-09 08:04:30|10611.9|10596.9|10607.4|10592.4|10613.4|10598.4|10607.4|10592.4|0
1639037110000|2021-12-09 08:05:10|10606.9|10591.9|10600.6|10585.6|10606.9|10591.9|10600.6|10585.6|1
1639037120000|2021-12-09 08:05:20|10601|10586|10600.5|10585.5|10601|10586|10600.5|10585.5|0
1639037160000|2021-12-09 08:06:00|10600.8|10585.8|10602.9|10587.9|10602.9|10587.9|10600.8|10585.8|1
1639037180000|2021-12-09 08:06:20|10601.9|10586.9|10601.9|10586.9|10601.9|10586.9|10601.9|10586.9|0
1639037200000|2021-12-09 08:06:40|10602.2|10587.2|10603.4|10588.4|10603.4|10588.4|10602.2|10587.2|1
1639037210000|2021-12-09 08:06:50|10606.2|10591.2|10607.4|10592.4|10607.4|10592.4|10606.2|10591.2|1
1639037220000|2021-12-09 08:07:00|10604.5|10589.5|10604.5|10589.5|10604.5|10589.5|10604.5|10589.5|3
1639037230000|2021-12-09 08:07:10|10604.9|10589.9|10606.4|10591.4|10606.4|10591.4|10604.9|10589.9|0
1639037250000|2021-12-09 08:07:30|10623.2|10585.7|10623.2|10585.7|10623.2|10585.7|10623.2|10585.7|0
1639037520000|2021-12-09 08:12:00|10617.4|10592.4|10617.4|10592.4|10617.4|10592.4|10617.4|10592.4|2
1639037530000|2021-12-09 08:12:10|10617.8|10592.8|10617.9|10592.9|10617.9|10592.9|10617.8|10592.8|0
1639037570000|2021-12-09 08:12:50|10616.6|10591.6|10616.5|10591.5|10616.6|10591.6|10616.5|10591.5|0
1639037610000|2021-12-09 08:13:30|10610.2|10595.2|10610.1|10595.1|10610.2|10595.2|10610.1|10595.1|0
1639037640000|2021-12-09 08:14:00|10607.6|10592.6|10607.6|10592.6|10607.6|10592.6|10607.6|10592.6|0
1639037650000|2021-12-09 08:14:10|10606.6|10591.6|10606.6|10591.6|10606.6|10591.6|10606.6|10591.6|0
1639037820000|2021-12-09 08:17:00|10603.4|10588.4|10605.2|10590.2|10607.5|10592.5|10603.4|10588.4|2
1639037930000|2021-12-09 08:18:50|10608.1|10593.1|10608.4|10593.4|10608.4|10593.4|10608.1|10593.1|0
1639037940000|2021-12-09 08:19:00|10608.5|10593.5|10601.6|10586.6|10608.5|10593.5|10601.6|10586.6|2
1639037950000|2021-12-09 08:19:10|10601.7|10586.7|10601.7|10586.7|10601.7|10586.7|10601.7|10586.7|0
1639038060000|2021-12-09 08:21:00|10600.7|10585.7|10600.7|10585.7|10600.7|10585.7|10600.7|10585.7|0
1639038070000|2021-12-09 08:21:10|10600.5|10585.5|10600.5|10585.5|10600.5|10585.5|10600.5|10585.5|0
1639038080000|2021-12-09 08:21:20|10600.2|10585.2|10595.8|10580.8|10600.2|10585.2|10595.8|10580.8|4
1639038090000|2021-12-09 08:21:30|10595.9|10580.9|10602.2|10587.2|10602.2|10587.2|10595.9|10580.9|10
1639038120000|2021-12-09 08:22:00|10605.5|10590.5|10604.9|10589.9|10605.5|10590.5|10604.9|10589.9|0
1639038130000|2021-12-09 08:22:10|10606.4|10591.4|10605.7|10590.7|10606.4|10591.4|10605.7|10590.7|0
1639038150000|2021-12-09 08:22:30|10607.8|10592.8|10607.7|10592.7|10608.1|10593.1|10607.7|10592.7|0
1639038160000|2021-12-09 08:22:40|10607.6|10592.6|10607.6|10592.6|10607.6|10592.6|10607.6|10592.6|0
1639038180000|2021-12-09 08:23:00|10607.2|10592.2|10607.1|10592.1|10607.2|10592.2|10607.1|10592.1|0
1639038240000|2021-12-09 08:24:00|10607|10592|10605.5|10590.5|10607|10592|10604.6|10589.6|5
1639038250000|2021-12-09 08:24:10|10605.7|10590.7|10605.7|10590.7|10605.7|10590.7|10605.7|10590.7|0
1639038300000|2021-12-09 08:25:00|10605.5|10590.5|10604.5|10589.5|10605.5|10590.5|10604.5|10589.5|1
1639038350000|2021-12-09 08:25:50|10601.1|10586.1|10602.4|10587.4|10602.4|10587.4|10601.1|10586.1|1
1639038360000|2021-12-09 08:26:00|10602.6|10587.6|10601.7|10586.7|10603.5|10588.5|10601.7|10586.7|0
1639038370000|2021-12-09 08:26:10|10601.5|10586.5|10601.5|10586.5|10601.5|10586.5|10601.5|10586.5|0
1639038420000|2021-12-09 08:27:00|10601.1|10586.1|10601|10586|10601.1|10586.1|10601|10586|0
1639038430000|2021-12-09 08:27:10|10601.6|10586.6|10603.7|10588.7|10603.7|10588.7|10601.6|10586.6|1
1639038450000|2021-12-09 08:27:30|10605.2|10590.2|10602.3|10587.3|10605.2|10590.2|10602.3|10587.3|0
1639038460000|2021-12-09 08:27:40|10602|10587|10602|10587|10602|10587|10602|10587|0
1639038540000|2021-12-09 08:29:00|10602.1|10587.1|10603.8|10588.8|10603.8|10588.8|10601.7|10586.7|1
1639038550000|2021-12-09 08:29:10|10603.7|10588.7|10603.7|10588.7|10603.7|10588.7|10603.7|10588.7|0
1639038570000|2021-12-09 08:29:30|10604.5|10589.5|10604.6|10589.6|10604.6|10589.6|10604.5|10589.5|0
1639039260000|2021-12-09 08:41:00|10599.7|10584.7|10599.7|10584.7|10599.7|10584.7|10599.7|10584.7|3
1639039270000|2021-12-09 08:41:10|10599.3|10584.3|10598.9|10583.9|10599.4|10584.4|10596.9|10581.9|0
1639039280000|2021-12-09 08:41:20|10597.5|10582.5|10597.5|10582.5|10597.5|10582.5|10597.5|10582.5|0
1639039290000|2021-12-09 08:41:30|10597.4|10582.4|10597.4|10582.4|10597.4|10582.4|10597.4|10582.4|0
1639039330000|2021-12-09 08:42:10|10596.3|10581.3|10590.9|10575.9|10596.3|10581.3|10590.9|10575.9|0
1639039340000|2021-12-09 08:42:20|10598.8|10583.8|10599.1|10584.1|10599.7|10584.7|10594.4|10579.4|0
1639039350000|2021-12-09 08:42:30|10600|10585|10604.1|10589.1|10604.1|10589.1|10600|10585|0
1639039360000|2021-12-09 08:42:40|10604.3|10579.3|10601.1|10586.1|10604.3|10586.1|10599.3|10579.3|0
1639039370000|2021-12-09 08:42:50|10596.2|10581.2|10595.6|10580.6|10596.2|10581.2|10594.8|10579.8|6
1639039390000|2021-12-09 08:43:10|10597.7|10582.7|10598.6|10583.6|10600.9|10585.9|10597.7|10582.7|0
1639039440000|2021-12-09 08:44:00|10597.9|10582.9|10589.9|10574.9|10601.4|10586.4|10589.9|10574.9|6
1639039450000|2021-12-09 08:44:10|10589.4|10574.4|10590.9|10575.9|10591.6|10576.6|10589.4|10574.4|5
1639039460000|2021-12-09 08:44:20|10590.5|10575.5|10589.4|10574.4|10592.4|10577.4|10589.4|10574.4|0
1639039470000|2021-12-09 08:44:30|10589.9|10574.9|10589.9|10574.9|10589.9|10574.9|10589.9|10574.9|0
1639039510000|2021-12-09 08:45:10|10589.5|10574.5|10589.3|10574.3|10589.5|10574.5|10589.3|10574.3|0
1639039520000|2021-12-09 08:45:20|10584.9|10569.9|10584.9|10569.9|10584.9|10569.9|10584.9|10569.9|11
1639039530000|2021-12-09 08:45:30|10583.5|10568.5|10583.5|10568.5|10583.5|10568.5|10583.5|10568.5|2
1639039550000|2021-12-09 08:45:50|10581.5|10566.5|10581.5|10566.5|10581.5|10566.5|10581.5|10566.5|1
1639039560000|2021-12-09 08:46:00|10576.6|10561.6|10575.7|10560.7|10576.6|10561.6|10575.7|10560.7|2
1639039570000|2021-12-09 08:46:10|10576|10561|10574.2|10559.2|10576|10561|10573.9|10558.9|3
1639039580000|2021-12-09 08:46:20|10574.3|10559.3|10574.3|10559.3|10574.3|10559.3|10574.3|10559.3|2
1639039590000|2021-12-09 08:46:30|||||||||1
1639039600000|2021-12-09 08:46:40|10574.5|10559.5|10575.5|10560.5|10575.5|10560.5|10574.5|10559.5|1
1639039620000|2021-12-09 08:47:00|10576|10561|10576|10561|10576|10561|10576|10561|0
1639039650000|2021-12-09 08:47:30|10575.9|10560.9|10575.9|10560.9|10575.9|10560.9|10575.9|10560.9|0
1639039660000|2021-12-09 08:47:40|10576|10561|10576|10561|10576|10561|10576|10561|0
1639039690000|2021-12-09 08:48:10|10571.9|10556.9|10571.9|10556.9|10571.9|10556.9|10571.9|10556.9|12
1639039710000|2021-12-09 08:48:30|10570.6|10555.6|10570.6|10555.6|10570.6|10555.6|10570.6|10555.6|0
1639039720000|2021-12-09 08:48:40|10570.2|10555.2|10570.2|10555.2|10570.2|10555.2|10570.2|10555.2|0
1639039740000|2021-12-09 08:49:00|10569.8|10554.8|10569.8|10554.8|10569.8|10554.8|10569.8|10554.8|1
1639039760000|2021-12-09 08:49:20|10569.9|10554.9|10570.7|10555.7|10570.7|10555.7|10569.9|10554.9|1
1639039820000|2021-12-09 08:50:20|10571.6|10556.6|10570.6|10555.6|10571.6|10556.6|10570.6|10555.6|1
1639039840000|2021-12-09 08:50:40|10570.1|10555.1|10567.6|10552.6|10570.1|10555.1|10567.6|10552.6|2
1639039880000|2021-12-09 08:51:20|10568|10553|10568|10553|10568|10553|10568|10553|9
1639039890000|2021-12-09 08:51:30|10568.1|10553.1|10568.1|10553.1|10568.1|10553.1|10568.1|10553.1|0
1639039930000|2021-12-09 08:52:10|||||||||1
1639040020000|2021-12-09 08:53:40|10568|10553|10568|10553|10568|10553|10568|10553|1
1639040040000|2021-12-09 08:54:00|||||||||4
1639040060000|2021-12-09 08:54:20|10568.2|10553.2|10569|10554|10569|10554|10568.2|10553.2|1
1639040120000|2021-12-09 08:55:20|10570|10555|10572|10557|10572|10557|10570|10555|0
1639040190000|2021-12-09 08:56:30|10572.6|10557.6|10572.4|10557.4|10575.5|10560.5|10572.4|10557.4|1
1639040200000|2021-12-09 08:56:40|10571.9|10556.9|10571.9|10556.9|10571.9|10556.9|10571.9|10556.9|0
1639040210000|2021-12-09 08:56:50|10571.5|10556.5|10571.5|10556.5|10571.5|10556.5|10571.5|10556.5|0
1639040270000|2021-12-09 08:57:50|10572.9|10557.9|10573.8|10558.8|10573.8|10558.8|10572.9|10557.9|0
1639040280000|2021-12-09 08:58:00|10573.9|10558.9|10573.5|10558.5|10573.9|10558.9|10572.9|10557.9|0
1639040360000|2021-12-09 08:59:20|10573.9|10558.9|10573.9|10558.9|10573.9|10558.9|10573.9|10558.9|0
1639040400000|2021-12-09 09:00:00|10571.8|10556.8|10572.5|10557.5|10572.5|10557.5|10571.8|10556.8|1
1639040410000|2021-12-09 09:00:10|10572.3|10557.3|10572.3|10557.3|10572.3|10557.3|10572.3|10557.3|0
1639040500000|2021-12-09 09:01:40|10574.8|10559.8|10574.8|10559.8|10574.8|10559.8|10574.8|10559.8|0
1639040510000|2021-12-09 09:01:50|10575.3|10560.3|10577|10562|10577|10562|10575.3|10560.3|0
1639040520000|2021-12-09 09:02:00|10575.5|10560.5|10575|10560|10575.5|10560.5|10575|10560|5
1639040550000|2021-12-09 09:02:30|10573.8|10558.8|10573.6|10558.6|10573.8|10558.8|10573.6|10558.6|0
1639040590000|2021-12-09 09:03:10|10576.5|10561.5|10576.5|10561.5|10576.5|10561.5|10576.5|10561.5|0
1639040610000|2021-12-09 09:03:30|10577.1|10562.1|10580.4|10565.4|10580.4|10565.4|10577.1|10562.1|1
1639040620000|2021-12-09 09:03:40|10580.3|10565.3|10580.3|10565.3|10580.3|10565.3|10580.3|10565.3|0
1639040790000|2021-12-09 09:06:30|10584|10569|10583.6|10568.6|10584|10569|10583.6|10568.6|3
1639040800000|2021-12-09 09:06:40|10583.4|10568.4|10578.9|10563.9|10583.4|10568.4|10578.4|10563.4|7
1639040820000|2021-12-09 09:07:00|10578.8|10563.8|10578.8|10563.8|10578.8|10563.8|10578.8|10563.8|0
1639040830000|2021-12-09 09:07:10|10577.9|10562.9|10579.5|10564.5|10579.5|10564.5|10577.9|10562.9|1
1639040910000|2021-12-09 09:08:30|10574.7|10559.7|10574.7|10559.7|10574.7|10559.7|10574.7|10559.7|3
1639040920000|2021-12-09 09:08:40|10574.5|10559.5|10574.5|10559.5|10574.5|10559.5|10574.5|10559.5|0
1639040950000|2021-12-09 09:09:10|10571.6|10556.6|10571.4|10556.4|10571.6|10556.6|10571.4|10556.4|1
1639040970000|2021-12-09 09:09:30|10571.5|10556.5|10571.5|10556.5|10571.5|10556.5|10571.5|10556.5|3
1639040980000|2021-12-09 09:09:40|10570.8|10555.8|10567.5|10552.5|10570.8|10555.8|10567.5|10552.5|3
1639041000000|2021-12-09 09:10:00|10567.4|10552.4|10567.4|10552.4|10567.4|10552.4|10567.4|10552.4|1
1639041110000|2021-12-09 09:11:50|10567.6|10552.6|10567.6|10552.6|10567.6|10552.6|10567.6|10552.6|1
1639041120000|2021-12-09 09:12:00|10567.5|10552.5|10567.5|10552.5|10567.5|10552.5|10567.5|10552.5|0
1639041240000|2021-12-09 09:14:00|10567|10552|10567|10552|10567|10552|10567|10552|1
1639041250000|2021-12-09 09:14:10|||||||||1
1639041270000|2021-12-09 09:14:30|||||||||1
1639041280000|2021-12-09 09:14:40|10567.1|10552.1|10567.1|10552.1|10567.1|10552.1|10567.1|10552.1|0
1639041300000|2021-12-09 09:15:00|10560.1|10545.1|10559.6|10544.6|10560.1|10545.1|10559.6|10544.6|15
1639041310000|2021-12-09 09:15:10|10560.1|10545.1|10563.2|10548.2|10563.7|10548.7|10560.1|10545.1|2
1639041320000|2021-12-09 09:15:20|10562.2|10547.2|10562.1|10547.1|10562.2|10547.2|10562.1|10547.1|0
1639041340000|2021-12-09 09:15:40|10564.5|10549.5|10563.6|10548.6|10564.5|10549.5|10563.6|10548.6|0
1639041420000|2021-12-09 09:17:00|10563.4|10548.4|10563.4|10548.4|10563.4|10548.4|10563.4|10548.4|0
1639041500000|2021-12-09 09:18:20|10565.6|10550.6|10565.1|10550.1|10565.6|10550.6|10565.1|10550.1|0
1639041550000|2021-12-09 09:19:10|10564.7|10549.7|10564.7|10549.7|10564.7|10549.7|10564.7|10549.7|0
1639041560000|2021-12-09 09:19:20|10566|10551|10567.5|10552.5|10567.5|10552.5|10566|10551|1
1639041570000|2021-12-09 09:19:30|10569.5|10554.5|10576.4|10561.4|10576.4|10561.4|10569.5|10554.5|2
1639041580000|2021-12-09 09:19:40|10576.9|10561.9|10578|10563|10578|10563|10576.9|10561.9|1
1639041590000|2021-12-09 09:19:50|10578.9|10563.9|10579.6|10564.6|10579.6|10564.6|10578.9|10563.9|0
1639041600000|2021-12-09 09:20:00|||||||||1
1639041660000|2021-12-09 09:21:00|||||||||2
1639041680000|2021-12-09 09:21:20|10579.2|10564.2|10579.2|10564.2|10579.2|10564.2|10579.2|10564.2|0
1639041740000|2021-12-09 09:22:20|10579.3|10564.3|10583.1|10568.1|10583.1|10568.1|10579.3|10564.3|1
1639041750000|2021-12-09 09:22:30|10585.1|10570.1|10586.2|10571.2|10587.2|10572.2|10584.7|10569.7|0
1639041760000|2021-12-09 09:22:40|10586.6|10571.6|10586.6|10571.6|10586.6|10571.6|10586.6|10571.6|0
1639041780000|2021-12-09 09:23:00|10587|10572|10587.1|10572.1|10587.1|10572.1|10587|10572|0
1639041790000|2021-12-09 09:23:10|10587.6|10572.6|10587.6|10572.6|10587.6|10572.6|10587.6|10572.6|1
1639041820000|2021-12-09 09:23:40|10592.5|10577.5|10592|10577|10592.5|10577.5|10592|10577|0
1639041830000|2021-12-09 09:23:50|10592.5|10577.5|10592.5|10577.5|10592.5|10577.5|10592.5|10577.5|0
1639041840000|2021-12-09 09:24:00|10591.2|10576.2|10591.1|10576.1|10591.2|10576.2|10591.1|10576.1|0
1639042050000|2021-12-09 09:27:30|10596.6|10581.6|10599.6|10584.6|10599.6|10584.6|10596.6|10581.6|1
1639042060000|2021-12-09 09:27:40|10599.7|10584.7|10599.7|10584.7|10599.7|10584.7|10599.7|10584.7|0
1639042070000|2021-12-09 09:27:50|10600.9|10585.9|10602.8|10587.8|10602.8|10587.8|10600.9|10585.9|3
1639042080000|2021-12-09 09:28:00|10601.2|10586.2|10601.2|10586.2|10601.2|10586.2|10601.2|10586.2|1
1639042090000|2021-12-09 09:28:10|10598.2|10583.2|10597.1|10582.1|10598.2|10583.2|10597.1|10582.1|0
1639042120000|2021-12-09 09:28:40|10596.2|10581.2|10596.1|10581.1|10596.2|10581.2|10596.1|10581.1|0
1639042140000|2021-12-09 09:29:00|10596|10581|10595|10580|10596|10581|10595|10580|0
1639042170000|2021-12-09 09:29:30|10597.7|10582.7|10600.5|10585.5|10600.5|10585.5|10597.7|10582.7|2
1639042180000|2021-12-09 09:29:40|10600.7|10585.7|10600.2|10585.2|10600.7|10585.7|10600.2|10585.2|0
1639042200000|2021-12-09 09:30:00|10600.1|10585.1|10600.1|10585.1|10601|10586|10600.1|10585.1|0
1639042220000|2021-12-09 09:30:20|10600|10585|10600|10585|10600|10585|10600|10585|1
1639042270000|2021-12-09 09:31:10|10600.4|10585.4|10600.5|10585.5|10600.5|10585.5|10600.4|10585.4|0
1639042320000|2021-12-09 09:32:00|10604.9|10589.9|10607.4|10592.4|10608.8|10593.8|10604.9|10589.9|11
1639042330000|2021-12-09 09:32:10|10607.3|10592.3|10607.3|10592.3|10607.3|10592.3|10607.3|10592.3|1
1639042340000|2021-12-09 09:32:20|10609.4|10594.4|10610.1|10595.1|10610.1|10595.1|10609.4|10594.4|0
1639042350000|2021-12-09 09:32:30|10611.4|10596.4|10611.4|10596.4|10611.4|10596.4|10611.4|10596.4|1
1639042360000|2021-12-09 09:32:40|10611.3|10596.3|10611.3|10596.3|10611.3|10596.3|10611.3|10596.3|0
1639042380000|2021-12-09 09:33:00|10611.4|10596.4|10611.4|10596.4|10611.4|10596.4|10611.4|10596.4|0
1639042420000|2021-12-09 09:33:40|10611.2|10596.2|10611.2|10596.2|10611.2|10596.2|10611.2|10596.2|0
1639042450000|2021-12-09 09:34:10|10611.3|10596.3|10611.3|10596.3|10611.3|10596.3|10611.3|10596.3|0
1639042460000|2021-12-09 09:34:20|10608.4|10593.4|10608.4|10593.4|10608.4|10593.4|10608.4|10593.4|2
1639042510000|2021-12-09 09:35:10|10607.6|10592.6|10607.6|10592.6|10607.6|10592.6|10607.6|10592.6|0
1639042530000|2021-12-09 09:35:30|10607.3|10592.3|10603.8|10588.8|10607.3|10592.3|10603.8|10588.8|1
1639042540000|2021-12-09 09:35:40|10605.8|10590.8|10606.8|10591.8|10606.8|10591.8|10605.3|10590.3|1
1639042570000|2021-12-09 09:36:10|10608.1|10593.1|10608.3|10593.3|10608.3|10593.3|10608.1|10593.1|0
1639042610000|2021-12-09 09:36:50|10609.3|10594.3|10609.3|10594.3|10609.3|10594.3|10609.3|10594.3|0
1639042770000|2021-12-09 09:39:30|10612.3|10597.3|10612.3|10597.3|10612.3|10597.3|10612.3|10597.3|9
1639042780000|2021-12-09 09:39:40|10614.3|10599.3|10614.3|10599.3|10614.3|10599.3|10614.3|10599.3|1
1639042810000|2021-12-09 09:40:10|10614.6|10599.6|10616.6|10601.6|10616.6|10601.6|10614.6|10599.6|1
1639042830000|2021-12-09 09:40:30|||||||||1
1639042860000|2021-12-09 09:41:00|10616.2|10601.2|10616.6|10601.6|10616.6|10601.6|10616.2|10601.2|3
1639042940000|2021-12-09 09:42:20|10619.2|10604.2|10619.2|10604.2|10619.2|10604.2|10619.2|10604.2|0
1639043100000|2021-12-09 09:45:00|10618.4|10603.4|10618.6|10603.6|10618.6|10603.6|10618.4|10603.4|0
1639043110000|2021-12-09 09:45:10|10618.5|10603.5|10617.7|10602.7|10618.5|10603.5|10617.7|10602.7|2
1639043130000|2021-12-09 09:45:30|10617.3|10602.3|10617.2|10602.2|10617.3|10602.3|10617.2|10602.2|0
1639043140000|2021-12-09 09:45:40|10616.7|10601.7|10616.7|10601.7|10616.7|10601.7|10616.7|10601.7|2
1639043240000|2021-12-09 09:47:20|||||||||2
1639043270000|2021-12-09 09:47:50|10601.7|10586.7|10591.9|10576.9|10601.7|10586.7|10589.9|10574.9|23
1639043280000|2021-12-09 09:48:00|10592.3|10577.3|10592.3|10577.3|10592.3|10577.3|10591.9|10576.9|0
1639043290000|2021-12-09 09:48:10|10591.9|10576.9|10591.9|10576.9|10592.3|10577.3|10591.9|10576.9|0
1639043350000|2021-12-09 09:49:10|10592.3|10577.3|10592.3|10577.3|10592.3|10577.3|10592.3|10577.3|0
1639043410000|2021-12-09 09:50:10|10591.2|10576.2|10591.2|10576.2|10591.2|10576.2|10591.2|10576.2|0
1639043540000|2021-12-09 09:52:20|10591.6|10576.6|10591.7|10576.7|10591.7|10576.7|10591.6|10576.6|0
1639043770000|2021-12-09 09:56:10|10592.1|10577.1|10592.2|10577.2|10592.2|10577.2|10592.1|10577.1|0
1639043780000|2021-12-09 09:56:20|10600.2|10585.2|10599.8|10584.8|10600.2|10585.2|10599.8|10584.8|0
1639043820000|2021-12-09 09:57:00|10599|10584|10598.5|10583.5|10599|10584|10598.5|10583.5|0
1639043830000|2021-12-09 09:57:10|10598.4|10583.4|10598.4|10583.4|10598.4|10583.4|10598.4|10583.4|0
1639043860000|2021-12-09 09:57:40|10597.9|10582.9|10591.3|10576.3|10597.9|10582.9|10591.3|10576.3|0
1639043880000|2021-12-09 09:58:00|10590.9|10575.9|10590.8|10575.8|10590.9|10575.9|10590.8|10575.8|0
1639043940000|2021-12-09 09:59:00|10591.2|10576.2|10593.7|10578.7|10593.7|10578.7|10591.2|10576.2|1
1639044000000|2021-12-09 10:00:00|10593.3|10578.3|10593.3|10578.3|10593.3|10578.3|10593.3|10578.3|0
1639044020000|2021-12-09 10:00:20|10592.9|10577.9|10591.9|10576.9|10592.9|10577.9|10591.9|10576.9|0
1639044030000|2021-12-09 10:00:30|10591.8|10576.8|10591.8|10576.8|10591.8|10576.8|10591.8|10576.8|0
1639044060000|2021-12-09 10:01:00|10597.3|10582.3|10596.3|10581.3|10597.3|10582.3|10596.3|10581.3|1
1639044100000|2021-12-09 10:01:40|10597.6|10582.6|10600.2|10585.2|10600.2|10585.2|10597.6|10582.6|1
1639044120000|2021-12-09 10:02:00|10600.3|10585.3|10600.3|10585.3|10600.3|10585.3|10600.3|10585.3|0
1639044170000|2021-12-09 10:02:50|10601.8|10586.8|10596.4|10581.4|10601.8|10586.8|10596.4|10581.4|2
1639044200000|2021-12-09 10:03:20|10595.5|10580.5|10595.4|10580.4|10595.5|10580.5|10595.4|10580.4|0
1639044210000|2021-12-09 10:03:30|10594.4|10579.4|10594.4|10579.4|10594.4|10579.4|10594.4|10579.4|0
1639044280000|2021-12-09 10:04:40|10593.9|10578.9|10591.6|10576.6|10593.9|10578.9|10591.6|10576.6|0
1639044290000|2021-12-09 10:04:50|10590.4|10575.4|10590.1|10575.1|10590.4|10575.4|10590.1|10575.1|0
1639044420000|2021-12-09 10:07:00|10594.2|10579.2|10595.2|10580.2|10595.2|10580.2|10594.2|10579.2|0
1639044470000|2021-12-09 10:07:50|10597.2|10582.2|10597.2|10582.2|10597.2|10582.2|10597.2|10582.2|0
1639044480000|2021-12-09 10:08:00|10596.7|10581.7|10596.7|10581.7|10596.7|10581.7|10596.7|10581.7|0
1639044490000|2021-12-09 10:08:10|10596.2|10581.2|10596.2|10581.2|10596.2|10581.2|10596.2|10581.2|0
1639044520000|2021-12-09 10:08:40|10581.8|10566.8|10580.1|10565.1|10581.8|10566.8|10579.7|10564.7|2
1639044540000|2021-12-09 10:09:00|10580|10565|10572.8|10557.8|10580|10565|10572.8|10557.8|2
1639044560000|2021-12-09 10:09:20|10571.7|10556.7|10568.6|10553.6|10571.7|10556.7|10568.6|10553.6|0
1639044600000|2021-12-09 10:10:00|10568.2|10553.2|10566.9|10551.9|10568.2|10553.2|10566.9|10551.9|1
1639044610000|2021-12-09 10:10:10|10566.6|10551.6|10566.6|10551.6|10566.6|10551.6|10566.6|10551.6|0
1639044630000|2021-12-09 10:10:30|10566.4|10551.4|10568.1|10553.1|10568.1|10553.1|10566.4|10551.4|1
1639044680000|2021-12-09 10:11:20|10568.7|10553.7|10568.5|10553.5|10568.7|10553.7|10566.5|10551.5|5
1639044690000|2021-12-09 10:11:30|10568.6|10553.6|10569|10554|10569|10554|10568.6|10553.6|0
1639044700000|2021-12-09 10:11:40|10569.7|10554.7|10569.7|10554.7|10569.7|10554.7|10569.7|10554.7|0
1639044710000|2021-12-09 10:11:50|10570.1|10555.1|10570.3|10555.3|10570.3|10555.3|10570.1|10555.1|0
1639044720000|2021-12-09 10:12:00|10572.3|10557.3|10572.6|10557.6|10572.6|10557.6|10572.3|10557.3|0
1639044860000|2021-12-09 10:14:20|10572.1|10557.1|10572.1|10557.1|10572.1|10557.1|10572.1|10557.1|0
1639045000000|2021-12-09 10:16:40|10572.8|10557.8|10571.8|10556.8|10572.8|10557.8|10571.8|10556.8|1
1639045020000|2021-12-09 10:17:00|10571.5|10556.5|10571.5|10556.5|10571.5|10556.5|10571.5|10556.5|0
1639045030000|2021-12-09 10:17:10|10571.1|10556.1|10570.9|10555.9|10571.1|10556.1|10570.9|10555.9|0
1639045040000|2021-12-09 10:17:20|10569.4|10554.4|10569.4|10554.4|10569.4|10554.4|10569.4|10554.4|1
1639045050000|2021-12-09 10:17:30|10572.6|10557.6|10571|10556|10572.6|10557.6|10571|10556|5
1639045060000|2021-12-09 10:17:40|10572.3|10557.3|10572.6|10557.6|10572.6|10557.6|10572.3|10557.3|0
1639045080000|2021-12-09 10:18:00|10572.7|10557.7|10572.7|10557.7|10572.7|10557.7|10572.7|10557.7|0
1639045150000|2021-12-09 10:19:10|10572.6|10557.6|10572.6|10557.6|10572.6|10557.6|10572.6|10557.6|0
1639045170000|2021-12-09 10:19:30|10572.2|10557.2|10572.1|10557.1|10572.2|10557.2|10572.1|10557.1|0
1639045190000|2021-12-09 10:19:50|10571.3|10556.3|10570|10555|10571.3|10556.3|10570|10555|0
1639045200000|2021-12-09 10:20:00|10568|10553|10567.4|10552.4|10568|10553|10566.9|10551.9|1
1639045270000|2021-12-09 10:21:10|10566.2|10551.2|10566|10551|10566.2|10551.2|10566|10551|0
1639045290000|2021-12-09 10:21:30|10565.9|10550.9|10565.9|10550.9|10565.9|10550.9|10565.9|10550.9|0
1639045360000|2021-12-09 10:22:40|10566.1|10551.1|10566.1|10551.1|10566.1|10551.1|10566.1|10551.1|0
1639045380000|2021-12-09 10:23:00|10566.2|10551.2|10565.6|10550.6|10566.2|10551.2|10565.6|10550.6|0
1639045440000|2021-12-09 10:24:00|10565.7|10550.7|10564.8|10549.8|10566.7|10551.7|10564.3|10549.3|28
1639045480000|2021-12-09 10:24:40|10565.6|10550.6|10565.8|10550.8|10565.8|10550.8|10565.6|10550.6|0
1639045500000|2021-12-09 10:25:00|10565.6|10550.6|10564.8|10549.8|10565.6|10550.6|10564.8|10549.8|1
1639045510000|2021-12-09 10:25:10|10564.9|10549.9|10565.8|10550.8|10565.8|10550.8|10564.9|10549.9|1
1639045580000|2021-12-09 10:26:20|10567.1|10552.1|10567.1|10552.1|10567.1|10552.1|10567.1|10552.1|1
1639045590000|2021-12-09 10:26:30|||||||||2
1639045610000|2021-12-09 10:26:50|10564.7|10549.7|10564.7|10549.7|10564.7|10549.7|10564.7|10549.7|2
1639045860000|2021-12-09 10:31:00|10563.1|10548.1|10561.6|10546.6|10563.1|10548.1|10561.6|10546.6|1
1639045870000|2021-12-09 10:31:10|10559.5|10544.5|10564|10549|10564.1|10549.1|10559.5|10544.5|11
1639045890000|2021-12-09 10:31:30|10561.6|10546.6|10563.6|10548.6|10563.7|10548.7|10561.2|10546.2|2
1639045950000|2021-12-09 10:32:30|10563.8|10548.8|10565.1|10550.1|10565.5|10550.5|10563.8|10548.8|2
1639045960000|2021-12-09 10:32:40|10565.5|10550.5|10565.5|10550.5|10565.5|10550.5|10565.5|10550.5|0
1639046000000|2021-12-09 10:33:20|10565.6|10550.6|10565.6|10550.6|10565.6|10550.6|10565.6|10550.6|5
1639046040000|2021-12-09 10:34:00|10565.5|10550.5|10565.5|10550.5|10565.5|10550.5|10565.5|10550.5|0
1639046070000|2021-12-09 10:34:30|10570.5|10555.5|10575.1|10560.1|10575.1|10560.1|10570.5|10555.5|23
1639046080000|2021-12-09 10:34:40|10576.2|10561.2|10576|10561|10576.2|10561.2|10575.6|10560.6|0
1639046090000|2021-12-09 10:34:50|10576.5|10561.5|10577.5|10562.5|10577.5|10562.5|10576.5|10561.5|0
1639046390000|2021-12-09 10:39:50|10586|10571|10586.6|10571.6|10586.6|10571.6|10586|10571|64
1639046400000|2021-12-09 10:40:00|||||||||1
1639046510000|2021-12-09 10:41:50|||||||||2
1639046530000|2021-12-09 10:42:10|10584|10569|10584|10569|10584|10569|10584|10569|5
1639046540000|2021-12-09 10:42:20|10584.2|10569.2|10585.5|10570.5|10585.5|10570.5|10584.2|10569.2|1
1639046580000|2021-12-09 10:43:00|10585.1|10570.1|10585|10570|10585.1|10570.1|10585|10570|0
1639046640000|2021-12-09 10:44:00|10584.5|10569.5|10584|10569|10584.5|10569.5|10584|10569|4
1639046700000|2021-12-09 10:45:00|10584.5|10569.5|10583.6|10568.6|10584.5|10569.5|10583.6|10568.6|3
1639046710000|2021-12-09 10:45:10|10583.5|10568.5|10583.5|10568.5|10583.5|10568.5|10583.5|10568.5|0
1639046730000|2021-12-09 10:45:30|10584|10569|10584|10569|10584|10569|10584|10569|1
1639046760000|2021-12-09 10:46:00|||||||||3
1639046810000|2021-12-09 10:46:50|||||||||2
1639046820000|2021-12-09 10:47:00|10583.9|10568.9|10583.9|10568.9|10583.9|10568.9|10583.9|10568.9|5
1639046910000|2021-12-09 10:48:30|10584.1|10569.1|10584.1|10569.1|10584.1|10569.1|10584.1|10569.1|6
1639046940000|2021-12-09 10:49:00|10583.7|10568.7|10580.2|10565.2|10584.1|10569.1|10580.2|10565.2|7
1639046950000|2021-12-09 10:49:10|10579.8|10564.8|10577.7|10562.7|10579.8|10564.8|10577.7|10562.7|0
1639046970000|2021-12-09 10:49:30|||||||||1
1639047020000|2021-12-09 10:50:20|10578.1|10563.1|10578.1|10563.1|10578.1|10563.1|10578.1|10563.1|4
1639047080000|2021-12-09 10:51:20|10581.9|10566.9|10581.9|10566.9|10581.9|10566.9|10581.9|10566.9|7
1639047160000|2021-12-09 10:52:40|10583.4|10568.4|10583.4|10568.4|10583.4|10568.4|10583.4|10568.4|1
1639047180000|2021-12-09 10:53:00|10583.5|10568.5|10583.5|10568.5|10583.5|10568.5|10583.5|10568.5|0
1639047190000|2021-12-09 10:53:10|10584|10569|10584|10569|10584|10569|10584|10569|0
1639047280000|2021-12-09 10:54:40|10585.6|10570.6|10585.9|10570.9|10585.9|10570.9|10585.6|10570.6|0
1639047450000|2021-12-09 10:57:30|||||||||2
1639047540000|2021-12-09 10:59:00|10585.5|10570.5|10584.5|10569.5|10585.5|10570.5|10584.5|10569.5|2
1639047600000|2021-12-09 11:00:00|10583|10568|10583|10568|10583|10568|10583|10568|1
1639047680000|2021-12-09 11:01:20|10582|10567|10582|10567|10582|10567|10582|10567|0
1639047920000|2021-12-09 11:05:20|10581.4|10566.4|10581.4|10566.4|10581.4|10566.4|10581.4|10566.4|0
1639047960000|2021-12-09 11:06:00|10581.5|10566.5|10581.5|10566.5|10581.5|10566.5|10581.5|10566.5|0
1639048060000|2021-12-09 11:07:40|10581.4|10566.4|10581.4|10566.4|10581.4|10566.4|10581.4|10566.4|0
1639048070000|2021-12-09 11:07:50|10581.9|10566.9|10582|10567|10582|10567|10581.9|10566.9|0
1639048130000|2021-12-09 11:08:50|10581.9|10566.9|10581.9|10566.9|10581.9|10566.9|10581.9|10566.9|1
1639048140000|2021-12-09 11:09:00|10582|10567|10582|10567|10582|10567|10582|10567|0
1639048150000|2021-12-09 11:09:10|10580.9|10565.9|10580.9|10565.9|10580.9|10565.9|10580.9|10565.9|7
1639048200000|2021-12-09 11:10:00|||||||||7
1639048300000|2021-12-09 11:11:40|10579.7|10564.7|10579.9|10564.9|10579.9|10564.9|10579.7|10564.7|0
1639048360000|2021-12-09 11:12:40|10579.1|10564.1|10579.5|10564.5|10579.5|10564.5|10579.1|10564.1|0
1639048400000|2021-12-09 11:13:20|10578.9|10563.9|10578.9|10563.9|10578.9|10563.9|10578.9|10563.9|0
1639048450000|2021-12-09 11:14:10|||||||||9
1639048470000|2021-12-09 11:14:30|10569.2|10554.2|10569.2|10554.2|10569.2|10554.2|10569.2|10554.2|2
1639048480000|2021-12-09 11:14:40|10568.5|10553.5|10567.2|10552.2|10568.6|10553.6|10567.2|10552.2|1
1639048500000|2021-12-09 11:15:00|10567.6|10552.6|10567.6|10552.6|10567.6|10552.6|10567.6|10552.6|0
1639048540000|2021-12-09 11:15:40|10570.6|10555.6|10571.7|10556.7|10572.1|10557.1|10570.6|10555.6|1
1639048560000|2021-12-09 11:16:00|10571.3|10556.3|10570.7|10555.7|10571.3|10556.3|10570.7|10555.7|20
1639048570000|2021-12-09 11:16:10|10570.5|10555.5|10570.5|10555.5|10570.5|10555.5|10570.5|10555.5|0
1639048590000|2021-12-09 11:16:30|10569.6|10554.6|10568.1|10553.1|10569.6|10554.6|10568.1|10553.1|0
1639048650000|2021-12-09 11:17:30|10568|10553|10568|10553|10568|10553|10568|10553|0
1639048660000|2021-12-09 11:17:40|10568.9|10553.9|10568.5|10553.5|10568.9|10553.9|10568.5|10553.5|0
1639048730000|2021-12-09 11:18:50|10569.5|10554.5|10569.5|10554.5|10569.5|10554.5|10569.5|10554.5|0
1639048740000|2021-12-09 11:19:00|10570.8|10555.8|10570.8|10555.8|10570.8|10555.8|10570.8|10555.8|0
1639048750000|2021-12-09 11:19:10|10571|10556|10571|10556|10571|10556|10571|10556|0
1639048780000|2021-12-09 11:19:40|10570.9|10555.9|10571|10556|10571|10556|10570.9|10555.9|1
1639048800000|2021-12-09 11:20:00|10570.5|10555.5|10570.5|10555.5|10570.5|10555.5|10570.5|10555.5|1
1639048820000|2021-12-09 11:20:20|10570.9|10555.9|10570.5|10555.5|10570.9|10555.9|10570.5|10555.5|0
1639048830000|2021-12-09 11:20:30|10570.4|10555.4|10570.4|10555.4|10570.4|10555.4|10570.4|10555.4|0
1639048960000|2021-12-09 11:22:40|10569.4|10554.4|10569.4|10554.4|10569.4|10554.4|10569.4|10554.4|0
1639048980000|2021-12-09 11:23:00|10568.6|10553.6|10568.5|10553.5|10568.6|10553.6|10568.5|10553.5|0
1639049010000|2021-12-09 11:23:30|10568.4|10553.4|10568|10553|10568.4|10553.4|10568|10553|1
1639049020000|2021-12-09 11:23:40|10569.5|10554.5|10569.5|10554.5|10569.5|10554.5|10569.5|10554.5|0
1639049080000|2021-12-09 11:24:40|10569.9|10554.9|10570.8|10555.8|10571.4|10556.4|10569.9|10554.9|13
1639049100000|2021-12-09 11:25:00|10570.9|10555.9|10572.4|10557.4|10572.4|10557.4|10570.9|10555.9|0
1639049180000|2021-12-09 11:26:20|10571.4|10556.4|10571.4|10556.4|10571.4|10556.4|10571.4|10556.4|0
1639049190000|2021-12-09 11:26:30|10571.3|10556.3|10571.3|10556.3|10571.3|10556.3|10571.3|10556.3|0
1639049260000|2021-12-09 11:27:40|10569.3|10554.3|10569.3|10554.3|10569.3|10554.3|10569.3|10554.3|0
1639049280000|2021-12-09 11:28:00|10568.9|10553.9|10568.9|10553.9|10568.9|10553.9|10568.9|10553.9|0
1639049330000|2021-12-09 11:28:50|10568.5|10553.5|10568.5|10553.5|10568.5|10553.5|10568.5|10553.5|0
1639049440000|2021-12-09 11:30:40|10568.4|10553.4|10568.4|10553.4|10568.4|10553.4|10568.4|10553.4|0
1639049520000|2021-12-09 11:32:00|10568.5|10553.5|10568.5|10553.5|10568.5|10553.5|10568.5|10553.5|0
1639049530000|2021-12-09 11:32:10|10568.4|10553.4|10568.4|10553.4|10568.4|10553.4|10568.4|10553.4|0
1639049550000|2021-12-09 11:32:30|10576.3|10561.3|10576.4|10561.4|10577.3|10562.3|10576.3|10561.3|8
1639049570000|2021-12-09 11:32:50|10573.4|10558.4|10572.9|10557.9|10573.4|10558.4|10572.9|10557.9|1
1639049580000|2021-12-09 11:33:00|10572.7|10557.7|10569.8|10554.8|10572.7|10557.7|10569.8|10554.8|6
1639049590000|2021-12-09 11:33:10|10568.9|10553.9|10568.4|10553.4|10568.9|10553.9|10568.4|10553.4|0
1639049640000|2021-12-09 11:34:00|||||||||1
1639049820000|2021-12-09 11:37:00|10567.9|10552.9|10567.9|10552.9|10567.9|10552.9|10567.9|10552.9|0
1639049890000|2021-12-09 11:38:10|10567.4|10552.4|10567.4|10552.4|10567.4|10552.4|10567.4|10552.4|1
1639049910000|2021-12-09 11:38:30|10567|10552|10566.4|10551.4|10567|10552|10566.4|10551.4|1
1639049920000|2021-12-09 11:38:40|10566|10551|10561.4|10546.4|10566|10551|10561.4|10546.4|2
1639049930000|2021-12-09 11:38:50|10560.4|10545.4|10563.3|10548.3|10564.4|10549.4|10560.4|10545.4|25
1639049950000|2021-12-09 11:39:10|10562.8|10547.8|10562.8|10547.8|10562.8|10547.8|10562.8|10547.8|0
1639050060000|2021-12-09 11:41:00|10564.3|10549.3|10564.2|10549.2|10564.3|10549.3|10563.9|10548.9|0
1639050070000|2021-12-09 11:41:10|10563.3|10548.3|10563.3|10548.3|10563.3|10548.3|10563.3|10548.3|0
1639050080000|2021-12-09 11:41:20|10564.2|10549.2|10564.3|10549.3|10564.3|10549.3|10564.2|10549.2|0
1639050200000|2021-12-09 11:43:20|10563.9|10548.9|10563.4|10548.4|10564.3|10549.3|10563.4|10548.4|0
1639050210000|2021-12-09 11:43:30|10563.3|10548.3|10563.3|10548.3|10563.3|10548.3|10563.3|10548.3|0
1639050260000|2021-12-09 11:44:20|10563.8|10548.8|10563.8|10548.8|10563.8|10548.8|10563.4|10548.4|4
1639050290000|2021-12-09 11:44:50|10563.3|10548.3|10563.3|10548.3|10563.3|10548.3|10563.3|10548.3|0
1639050300000|2021-12-09 11:45:00|10562.9|10547.9|10562.9|10547.9|10562.9|10547.9|10562.9|10547.9|0
1639050350000|2021-12-09 11:45:50|10559.9|10544.9|10559.9|10544.9|10559.9|10544.9|10559.9|10544.9|5
1639050360000|2021-12-09 11:46:00|10559.4|10544.4|10559.4|10544.4|10559.4|10544.4|10559.4|10544.4|2
1639050380000|2021-12-09 11:46:20|10554.9|10539.9|10554.4|10539.4|10554.9|10539.9|10554.4|10539.4|1
1639050420000|2021-12-09 11:47:00|10554.2|10539.2|10553.8|10538.8|10554.2|10539.2|10553.8|10538.8|1
1639050450000|2021-12-09 11:47:30|10553.7|10538.7|10553.7|10538.7|10553.7|10538.7|10553.7|10538.7|1
1639050460000|2021-12-09 11:47:40|10553.8|10538.8|10553.8|10538.8|10553.8|10538.8|10553.8|10538.8|0
1639050480000|2021-12-09 11:48:00|10553.4|10538.4|10553.3|10538.3|10553.4|10538.4|10553.3|10538.3|1
1639050490000|2021-12-09 11:48:10|10553.7|10538.7|10553.8|10538.8|10553.8|10538.8|10553.7|10538.7|1
1639050500000|2021-12-09 11:48:20|10554.1|10539.1|10555.5|10540.5|10555.6|10540.6|10554.1|10539.1|3
1639050530000|2021-12-09 11:48:50|10554.9|10539.9|10554.9|10539.9|10554.9|10539.9|10554.9|10539.9|0
1639050540000|2021-12-09 11:49:00|10554.7|10539.7|10548.7|10533.7|10554.7|10539.7|10548.7|10533.7|12
1639050550000|2021-12-09 11:49:10|10548.4|10533.4|10546|10531|10548.4|10533.4|10546|10531|1
1639050570000|2021-12-09 11:49:30|10546.1|10531.1|10545.9|10530.9|10547.7|10532.7|10545.9|10530.9|0
1639050620000|2021-12-09 11:50:20|10546.6|10531.6|10546.6|10531.6|10546.6|10531.6|10546.6|10531.6|2
1639050630000|2021-12-09 11:50:30|10547|10532|10547|10532|10547|10532|10547|10532|0
1639050690000|2021-12-09 11:51:30|10546.4|10531.4|10546.9|10531.9|10546.9|10531.9|10546.4|10531.4|0
1639050750000|2021-12-09 11:52:30|10546.5|10531.5|10547.5|10532.5|10547.5|10532.5|10546.5|10531.5|0
1639050760000|2021-12-09 11:52:40|10547|10532|10547|10532|10547|10532|10547|10532|0
1639050800000|2021-12-09 11:53:20|10546.5|10531.5|10546.5|10531.5|10546.5|10531.5|10546.5|10531.5|0
1639050810000|2021-12-09 11:53:30|10546.7|10531.7|10548|10533|10548|10533|10546.7|10531.7|1
1639050820000|2021-12-09 11:53:40|10547.9|10532.9|10547.9|10532.9|10547.9|10532.9|10547.9|10532.9|0
1639050840000|2021-12-09 11:54:00|10549.1|10534.1|10549.2|10534.2|10549.2|10534.2|10549.1|10534.1|0
1639050850000|2021-12-09 11:54:10|10548.3|10533.3|10548.3|10533.3|10548.3|10533.3|10548.3|10533.3|1
1639050910000|2021-12-09 11:55:10|10549.6|10534.6|10549.2|10534.2|10549.7|10534.7|10549.2|10534.2|0
1639050920000|2021-12-09 11:55:20|10549.7|10534.7|10549.3|10534.3|10549.8|10534.8|10549.3|10534.3|0
1639050930000|2021-12-09 11:55:30|10549.8|10534.8|10549.3|10534.3|10550.2|10535.2|10549.3|10534.3|0
1639050940000|2021-12-09 11:55:40|10549.8|10534.8|10549.9|10534.9|10550.2|10535.2|10549.8|10534.8|0
1639050960000|2021-12-09 11:56:00|10549.8|10534.8|10549.8|10534.8|10549.8|10534.8|10549.8|10534.8|0
1639050970000|2021-12-09 11:56:10|10551.7|10536.7|10548.3|10533.3|10551.7|10536.7|10548.3|10533.3|10
1639050990000|2021-12-09 11:56:30|10547.9|10532.9|10547.9|10532.9|10547.9|10532.9|10547.9|10532.9|0
1639051040000|2021-12-09 11:57:20|10548.4|10533.4|10548.4|10533.4|10548.4|10533.4|10548.4|10533.4|0
1639051120000|2021-12-09 11:58:40|10550.3|10535.3|10549.2|10534.2|10550.3|10535.3|10549.2|10534.2|1
1639051140000|2021-12-09 11:59:00|10549.7|10534.7|10549.7|10534.7|10549.7|10534.7|10549.7|10534.7|0
1639051170000|2021-12-09 11:59:30|10549.3|10534.3|10549.2|10534.2|10549.7|10534.7|10549.2|10534.2|0
1639051180000|2021-12-09 11:59:40|10548.8|10533.8|10548.7|10533.7|10548.8|10533.8|10548.7|10533.7|0
1639051260000|2021-12-09 12:01:00|10547.9|10532.9|10547.4|10532.4|10547.9|10532.9|10547.4|10532.4|0
1639051320000|2021-12-09 12:02:00|10547|10532|10549.1|10534.1|10549.1|10534.1|10547|10532|6
1639051330000|2021-12-09 12:02:10|10549.2|10534.2|10549.2|10534.2|10549.2|10534.2|10549.2|10534.2|0
1639051350000|2021-12-09 12:02:30|10549.6|10534.6|10549.6|10534.6|10549.6|10534.6|10549.6|10534.6|0
1639051360000|2021-12-09 12:02:40|10549.7|10534.7|10549.7|10534.7|10549.7|10534.7|10549.7|10534.7|0
1639051400000|2021-12-09 12:03:20|10549.3|10534.3|10549.7|10534.7|10549.7|10534.7|10549.2|10534.2|0
1639051420000|2021-12-09 12:03:40|10549.2|10534.2|10549.2|10534.2|10549.2|10534.2|10549.2|10534.2|0
1639051430000|2021-12-09 12:03:50|10549.7|10534.7|10549.7|10534.7|10549.7|10534.7|10549.7|10534.7|0
1639051440000|2021-12-09 12:04:00|10549.3|10534.3|10549.3|10534.3|10549.3|10534.3|10549.3|10534.3|0
1639051450000|2021-12-09 12:04:10|10549.2|10534.2|10549.2|10534.2|10549.2|10534.2|10549.2|10534.2|0
1639051470000|2021-12-09 12:04:30|10549.7|10534.7|10549.7|10534.7|10549.7|10534.7|10549.7|10534.7|0
1639051480000|2021-12-09 12:04:40|10549.8|10534.8|10549.8|10534.8|10549.8|10534.8|10549.8|10534.8|1
1639051500000|2021-12-09 12:05:00|10549.7|10534.7|10549.7|10534.7|10549.7|10534.7|10549.3|10534.3|1
1639051560000|2021-12-09 12:06:00|10550.3|10535.3|10558|10543|10558|10543|10550.3|10535.3|1
1639051570000|2021-12-09 12:06:10|10558.4|10543.4|10558.4|10543.4|10558.4|10543.4|10558.4|10543.4|0
1639051610000|2021-12-09 12:06:50|10560.9|10545.9|10560.6|10545.6|10560.9|10545.9|10560.6|10545.6|0
1639051620000|2021-12-09 12:07:00|10560.4|10545.4|10560.4|10545.4|10560.4|10545.4|10560.4|10545.4|0
1639051680000|2021-12-09 12:08:00|10561.2|10546.2|10561|10546|10561.2|10546.2|10561|10546|0
1639051690000|2021-12-09 12:08:10|10560.9|10545.9|10560.9|10545.9|10560.9|10545.9|10560.9|10545.9|0
1639051720000|2021-12-09 12:08:40|10561.7|10546.7|10561.4|10546.4|10561.9|10546.9|10561.4|10546.4|0
1639051730000|2021-12-09 12:08:50|10561.8|10546.8|10561.8|10546.8|10561.8|10546.8|10561.8|10546.8|0
1639051740000|2021-12-09 12:09:00|10561.4|10546.4|10561|10546|10561.4|10546.4|10561|10546|0
1639051750000|2021-12-09 12:09:10|10560.9|10545.9|10560.9|10545.9|10560.9|10545.9|10560.9|10545.9|0
1639051760000|2021-12-09 12:09:20|10561.7|10546.7|10561.9|10546.9|10561.9|10546.9|10561.7|10546.7|0
1639051820000|2021-12-09 12:10:20|10561.4|10546.4|10561.4|10546.4|10561.4|10546.4|10561.4|10546.4|0
1639051830000|2021-12-09 12:10:30|10560.9|10545.9|10564.5|10549.5|10564.5|10549.5|10560.9|10545.9|1
1639051840000|2021-12-09 12:10:40|10564.3|10549.3|10564.3|10549.3|10564.3|10549.3|10564.3|10549.3|0
1639051850000|2021-12-09 12:10:50|10566|10551|10566.6|10551.6|10566.6|10551.6|10566|10551|0
1639051860000|2021-12-09 12:11:00|10566.7|10551.7|10566.7|10551.7|10566.7|10551.7|10566.7|10551.7|0
1639051870000|2021-12-09 12:11:10|10568|10553|10574.3|10559.3|10574.3|10559.3|10568|10553|2
1639051880000|2021-12-09 12:11:20|10573.6|10558.6|10571|10556|10573.6|10558.6|10569.7|10554.7|12
1639051890000|2021-12-09 12:11:30|10571.4|10556.4|10571.4|10556.4|10571.4|10556.4|10571.4|10556.4|0
1639051900000|2021-12-09 12:11:40|10571.5|10556.5|10571.5|10556.5|10571.5|10556.5|10571.5|10556.5|0
1639051910000|2021-12-09 12:11:50|10573|10558|10573|10558|10573|10558|10573|10558|0
1639051980000|2021-12-09 12:13:00|10573.5|10558.5|10573.5|10558.5|10573.5|10558.5|10573.5|10558.5|0
1639052130000|2021-12-09 12:15:30|10573.4|10558.4|10573.4|10558.4|10573.4|10558.4|10573.4|10558.4|0
1639052230000|2021-12-09 12:17:10|10573.3|10558.3|10573.3|10558.3|10573.3|10558.3|10573.3|10558.3|0
1639052380000|2021-12-09 12:19:40|10573.4|10558.4|10573.4|10558.4|10573.4|10558.4|10573.4|10558.4|0
1639052400000|2021-12-09 12:20:00|10573.9|10558.9|10574.3|10559.3|10574.3|10559.3|10573.9|10558.9|1
1639052410000|2021-12-09 12:20:10|10574.4|10559.4|10574.4|10559.4|10574.4|10559.4|10574.4|10559.4|0
1639052430000|2021-12-09 12:20:30|10574.5|10559.5|10574.5|10559.5|10574.5|10559.5|10574.5|10559.5|0
1639052440000|2021-12-09 12:20:40|10574.4|10559.4|10574.4|10559.4|10574.4|10559.4|10574.4|10559.4|0
1639052450000|2021-12-09 12:20:50|10574.5|10559.5|10575|10560|10575.5|10560.5|10574.5|10559.5|1
1639052460000|2021-12-09 12:21:00|10574.9|10559.9|10574.9|10559.9|10574.9|10559.9|10574.9|10559.9|0
1639052490000|2021-12-09 12:21:30|10581.2|10566.2|10581.8|10566.8|10581.8|10566.8|10581.2|10566.2|19
1639052500000|2021-12-09 12:21:40|10581.9|10566.9|10581.9|10566.9|10581.9|10566.9|10581.9|10566.9|0
1639052520000|2021-12-09 12:22:00|10582|10567|10582|10567|10582|10567|10582|10567|0
1639052530000|2021-12-09 12:22:10|10581.8|10566.8|10581.8|10566.8|10581.8|10566.8|10581.8|10566.8|0
1639052580000|2021-12-09 12:23:00|10582.3|10567.3|10582.8|10567.8|10582.8|10567.8|10582.3|10567.3|0
1639052590000|2021-12-09 12:23:10|10582.9|10567.9|10582.9|10567.9|10582.9|10567.9|10582.9|10567.9|0
1639052620000|2021-12-09 12:23:40|10583.3|10568.3|10584.3|10569.3|10584.3|10569.3|10583.3|10568.3|0
1639052640000|2021-12-09 12:24:00|10584.8|10569.8|10584.8|10569.8|10584.8|10569.8|10584.8|10569.8|0
1639052650000|2021-12-09 12:24:10|10584.9|10569.9|10584.9|10569.9|10584.9|10569.9|10584.9|10569.9|0
1639052660000|2021-12-09 12:24:20|10584.3|10569.3|10581.8|10566.8|10584.3|10569.3|10581.4|10566.4|2
1639052670000|2021-12-09 12:24:30|10581.9|10566.9|10581.9|10566.9|10581.9|10566.9|10581.9|10566.9|0
1639052780000|2021-12-09 12:26:20|10572.9|10557.9|10574.5|10559.5|10574.5|10559.5|10572.9|10557.9|1
1639052790000|2021-12-09 12:26:30|10575|10560|10574.6|10559.6|10575|10560|10574.6|10559.6|0
1639052820000|2021-12-09 12:27:00|10570.5|10555.5|10571|10556|10571|10556|10570.5|10555.5|11
1639052880000|2021-12-09 12:28:00|10570.6|10555.6|10570.5|10555.5|10570.6|10555.6|10570.5|10555.5|0
1639053100000|2021-12-09 12:31:40|10571|10556|10571|10556|10571|10556|10571|10556|0
1639053230000|2021-12-09 12:33:50|10571.6|10556.6|10571|10556|10571.6|10556.6|10571|10556|0
1639053270000|2021-12-09 12:34:30|10568.6|10553.6|10568.6|10553.6|10568.6|10553.6|10568.6|10553.6|0
1639053330000|2021-12-09 12:35:30|10559.6|10544.6|10559.6|10544.6|10559.6|10544.6|10559.6|10544.6|1
1639053350000|2021-12-09 12:35:50|10560.1|10545.1|10560.1|10545.1|10560.1|10545.1|10560.1|10545.1|7
1639053450000|2021-12-09 12:37:30|||||||||2
1639053490000|2021-12-09 12:38:10|10560.5|10545.5|10560.5|10545.5|10560.5|10545.5|10560.5|10545.5|1
1639053510000|2021-12-09 12:38:30|10560.6|10545.6|10560.6|10545.6|10560.6|10545.6|10560.6|10545.6|0
1639053540000|2021-12-09 12:39:00|10559.8|10544.8|10559.6|10544.6|10560.6|10545.6|10559.6|10544.6|7
1639053550000|2021-12-09 12:39:10|10560.6|10545.6|10560.6|10545.6|10560.6|10545.6|10560.6|10545.6|0
1639053560000|2021-12-09 12:39:20|10557.3|10542.3|10555.8|10540.8|10557.3|10542.3|10555.8|10540.8|3
1639053570000|2021-12-09 12:39:30|10555.6|10540.6|10555.1|10540.1|10555.6|10540.6|10555.1|10540.1|1
1639053610000|2021-12-09 12:40:10|||||||||1
1639053620000|2021-12-09 12:40:20|10553.9|10538.9|10553.9|10538.9|10553.9|10538.9|10553.9|10538.9|1
1639053630000|2021-12-09 12:40:30|10553.8|10538.8|10553.8|10538.8|10553.8|10538.8|10553.8|10538.8|0
1639053640000|2021-12-09 12:40:40|10553.6|10538.6|10545.8|10530.8|10553.6|10538.6|10545.8|10530.8|2
1639053660000|2021-12-09 12:41:00|||||||||2
1639053720000|2021-12-09 12:42:00|||||||||1
1639053750000|2021-12-09 12:42:30|||||||||1
1639053760000|2021-12-09 12:42:40|||||||||1
1639053780000|2021-12-09 12:43:00|10545.7|10530.7|10545.3|10530.3|10545.7|10530.7|10545.3|10530.3|1
1639053790000|2021-12-09 12:43:10|||||||||1
1639053800000|2021-12-09 12:43:20|10545.4|10530.4|10544.9|10529.9|10545.4|10530.4|10544.9|10529.9|1
1639053820000|2021-12-09 12:43:40|10546.2|10531.2|10546.2|10531.2|10546.2|10531.2|10546.2|10531.2|1
1639053830000|2021-12-09 12:43:50|10544.9|10529.9|10544.9|10529.9|10544.9|10529.9|10544.9|10529.9|1
1639053840000|2021-12-09 12:44:00|10545.3|10530.3|10545.3|10530.3|10545.3|10530.3|10545.3|10530.3|0
1639053890000|2021-12-09 12:44:50|10544.8|10529.8|10544.8|10529.8|10544.8|10529.8|10544.8|10529.8|1
1639053940000|2021-12-09 12:45:40|10546.8|10531.8|10546.8|10531.8|10546.8|10531.8|10546.8|10531.8|0
1639053950000|2021-12-09 12:45:50|10545.5|10530.5|10545.3|10530.3|10545.5|10530.5|10545.3|10530.3|0
1639053970000|2021-12-09 12:46:10|10544.9|10529.9|10544.9|10529.9|10544.9|10529.9|10544.9|10529.9|0
1639054020000|2021-12-09 12:47:00|10545.4|10530.4|10545.3|10530.3|10545.4|10530.4|10545.3|10530.3|0
1639054040000|2021-12-09 12:47:20|10545.7|10530.7|10545.7|10530.7|10545.7|10530.7|10545.7|10530.7|0
1639054050000|2021-12-09 12:47:30|10546.5|10531.5|10546.7|10531.7|10546.7|10531.7|10546.5|10531.5|0
1639054060000|2021-12-09 12:47:40|10546.2|10531.2|10542.3|10527.3|10546.2|10531.2|10542.3|10527.3|3
1639054070000|2021-12-09 12:47:50|10540.4|10525.4|10540.4|10525.4|10540.4|10525.4|10540.4|10525.4|6
1639054080000|2021-12-09 12:48:00|||||||||6
1639054090000|2021-12-09 12:48:10|10544.2|10529.2|10544.9|10529.9|10544.9|10529.9|10543.5|10528.5|9
1639054100000|2021-12-09 12:48:20|10545.8|10530.8|10545.9|10530.9|10545.9|10530.9|10545.8|10530.8|0
1639054110000|2021-12-09 12:48:30|10542|10527|10542|10527|10542|10527|10542|10527|0
1639054170000|2021-12-09 12:49:30|10541.9|10526.9|10539.9|10524.9|10541.9|10526.9|10539.9|10524.9|0
1639054190000|2021-12-09 12:49:50|10539.6|10524.6|10539.6|10524.6|10539.6|10524.6|10539.6|10524.6|1
1639054200000|2021-12-09 12:50:00|10538.8|10523.8|10538.8|10523.8|10538.8|10523.8|10538.8|10523.8|32
1639054210000|2021-12-09 12:50:10|10538.4|10523.4|10538.4|10523.4|10538.4|10523.4|10538.4|10523.4|1
1639054220000|2021-12-09 12:50:20|10537.9|10522.9|10537.9|10522.9|10537.9|10522.9|10537.9|10522.9|2
1639054230000|2021-12-09 12:50:30|||||||||1
1639054260000|2021-12-09 12:51:00|||||||||1
1639054300000|2021-12-09 12:51:40|||||||||1
1639054310000|2021-12-09 12:51:50|10530.9|10515.9|10529.1|10514.1|10530.9|10515.9|10529.1|10514.1|44
1639054320000|2021-12-09 12:52:00|10529|10514|10529|10514|10529|10514|10529|10514|0
1639054340000|2021-12-09 12:52:20|10528.6|10513.6|10528.5|10513.5|10528.6|10513.6|10528.5|10513.5|1
1639054370000|2021-12-09 12:52:50|||||||||2
1639054410000|2021-12-09 12:53:30|10529.8|10514.8|10530|10515|10530|10515|10529.8|10514.8|0
1639054420000|2021-12-09 12:53:40|10528.8|10513.8|10528.5|10513.5|10528.8|10513.8|10528.5|10513.5|0
1639054430000|2021-12-09 12:53:50|10528.9|10513.9|10529|10514|10529|10514|10528.9|10513.9|1
1639054460000|2021-12-09 12:54:20|10527.9|10512.9|10527.9|10512.9|10527.9|10512.9|10527.9|10512.9|25
1639054490000|2021-12-09 12:54:50|10527.1|10512.1|10526.1|10511.1|10527.1|10512.1|10526.1|10511.1|1
1639054500000|2021-12-09 12:55:00|10524.2|10509.2|10523.2|10508.2|10524.2|10509.2|10523.2|10508.2|1
1639054510000|2021-12-09 12:55:10|10526.1|10511.1|10526.1|10511.1|10526.1|10511.1|10526.1|10511.1|14
1639054520000|2021-12-09 12:55:20|10526.4|10511.4|10526.1|10511.1|10526.4|10511.4|10526.1|10511.1|0
1639054530000|2021-12-09 12:55:30|10526|10511|10526|10511|10526|10511|10526|10511|0
1639054540000|2021-12-09 12:55:40|10528.1|10513.1|10528.1|10513.1|10528.1|10513.1|10528.1|10513.1|0
1639054550000|2021-12-09 12:55:50|10526.4|10511.4|10526|10511|10526.4|10511.4|10526|10511|0
1639054560000|2021-12-09 12:56:00|10524.5|10509.5|10524.5|10509.5|10524.5|10509.5|10524.5|10509.5|0
1639054610000|2021-12-09 12:56:50|10529.7|10514.7|10529.7|10514.7|10529.7|10514.7|10529.7|10514.7|4
1639054620000|2021-12-09 12:57:00|10530.4|10515.4|10530.4|10515.4|10530.4|10515.4|10530.4|10515.4|0
1639054630000|2021-12-09 12:57:10|10530.8|10515.8|10530.9|10515.9|10530.9|10515.9|10530.8|10515.8|0
1639054660000|2021-12-09 12:57:40|10531.1|10516.1|10531.3|10516.3|10532.4|10517.4|10531.1|10516.1|8
1639054670000|2021-12-09 12:57:50|10532.8|10517.8|10525.2|10510.2|10532.8|10517.8|10525.2|10510.2|8
1639054690000|2021-12-09 12:58:10|10525.7|10510.7|10525.7|10510.7|10525.7|10510.7|10525.7|10510.7|5
1639054710000|2021-12-09 12:58:30|10525.8|10510.8|10525.8|10510.8|10525.8|10510.8|10525.8|10510.8|0
1639054740000|2021-12-09 12:59:00|10525.6|10510.6|10525.7|10510.7|10525.7|10510.7|10525.6|10510.6|1
1639054750000|2021-12-09 12:59:10|10525.8|10510.8|10525.8|10510.8|10525.8|10510.8|10525.8|10510.8|0
1639054790000|2021-12-09 12:59:50|10526.2|10511.2|10526.2|10511.2|10526.2|10511.2|10526.2|10511.2|1
1639054800000|2021-12-09 13:00:00|10526.3|10511.3|10518.8|10503.8|10526.3|10511.3|10516|10501|51
1639054810000|2021-12-09 13:00:10|10521.4|10506.4|10506.2|10491.2|10523.8|10506.4|10506.2|10491.2|77
1639054820000|2021-12-09 13:00:20|10506.3|10491.3|10506.9|10491.9|10506.9|10491.9|10505.8|10490.8|18
1639054830000|2021-12-09 13:00:30|10507.3|10492.3|10512.8|10497.8|10512.8|10497.8|10507.3|10492.3|4
1639054840000|2021-12-09 13:00:40|10514.1|10499.1|10521.6|10506.6|10521.6|10506.6|10514.1|10499.1|8
1639054850000|2021-12-09 13:00:50|10520.8|10505.8|10520.7|10505.7|10520.8|10505.8|10520.7|10505.7|1
1639054860000|2021-12-09 13:01:00|10520.8|10505.8|10519.2|10504.2|10520.8|10505.8|10519.2|10504.2|3
1639054890000|2021-12-09 13:01:30|10517.8|10502.8|10510.3|10495.3|10517.8|10502.8|10510.3|10495.3|12
1639054900000|2021-12-09 13:01:40|10510.1|10495.1|10494.2|10479.2|10517.9|10499.7|10494.2|10479.2|58
1639054910000|2021-12-09 13:01:50|10494.3|10479.3|10493.7|10478.7|10494.3|10479.3|10489.9|10474.9|15
1639054920000|2021-12-09 13:02:00|10492.8|10477.8|10495|10480|10495|10480|10492.6|10477.6|35
1639054930000|2021-12-09 13:02:10|10494.9|10479.9|10495|10480|10495|10480|10494.9|10479.9|1
1639054950000|2021-12-09 13:02:30|10495.1|10480.1|10501.3|10486.3|10501.8|10486.8|10495.1|10480.1|2
1639054970000|2021-12-09 13:02:50|10501.6|10486.6|10504.9|10489.9|10505|10490|10501.6|10486.6|13
1639054980000|2021-12-09 13:03:00|10502.3|10487.3|10500.2|10485.2|10502.3|10487.3|10500.2|10485.2|3
1639055000000|2021-12-09 13:03:20|10498.5|10483.5|10497.1|10482.1|10498.5|10483.5|10497.1|10482.1|12
1639055010000|2021-12-09 13:03:30|||||||||5
1639055040000|2021-12-09 13:04:00|10497|10482|10495.2|10480.2|10497.1|10482.1|10491|10476|44
1639055050000|2021-12-09 13:04:10|10495.1|10480.1|10495.1|10480.1|10495.1|10480.1|10495.1|10480.1|0
1639055060000|2021-12-09 13:04:20|10490.1|10475.1|10490.1|10475.1|10490.1|10475.1|10490.1|10475.1|5
1639055080000|2021-12-09 13:04:40|10488.6|10473.6|10489.4|10474.4|10489.4|10474.4|10488.2|10473.2|9
1639055090000|2021-12-09 13:04:50|10490|10475|10490.1|10475.1|10490.1|10475.1|10490|10475|0
1639055110000|2021-12-09 13:05:10|10491.2|10476.2|10491.2|10476.2|10491.2|10476.2|10491.2|10476.2|2
1639055120000|2021-12-09 13:05:20|10491.1|10476.1|10491.1|10476.1|10491.1|10476.1|10491.1|10476.1|4
1639055130000|2021-12-09 13:05:30|||||||||3
1639055140000|2021-12-09 13:05:40|||||||||3
1639055160000|2021-12-09 13:06:00|10490.1|10475.1|10488.1|10473.1|10490.1|10475.1|10488.1|10473.1|4
1639055170000|2021-12-09 13:06:10|10488|10473|10488.1|10473.1|10488.1|10473.1|10488|10473|1
1639055190000|2021-12-09 13:06:30|10488|10473|10488|10473|10488|10473|10488|10473|1
1639055200000|2021-12-09 13:06:40|10488.1|10473.1|10488.1|10473.1|10488.1|10473.1|10488.1|10473.1|0
1639055210000|2021-12-09 13:06:50|10488.5|10473.5|10488.5|10473.5|10488.5|10473.5|10488.5|10473.5|0
1639055220000|2021-12-09 13:07:00|10488.6|10473.6|10488.6|10473.6|10488.6|10473.6|10488.6|10473.6|1
1639055230000|2021-12-09 13:07:10|10490.6|10475.6|10500|10485|10500.8|10485.8|10490.6|10475.6|12
1639055240000|2021-12-09 13:07:20|10500.3|10485.3|10500.3|10485.3|10500.3|10485.3|10500.3|10485.3|1
1639055260000|2021-12-09 13:07:40|10500|10485|10496.3|10481.3|10500|10485|10496.3|10481.3|1
1639055280000|2021-12-09 13:08:00|10495.1|10480.1|10492.8|10477.8|10495.1|10480.1|10492.8|10477.8|0
1639055300000|2021-12-09 13:08:20|10490.8|10475.8|10490.8|10475.8|10490.8|10475.8|10490.8|10475.8|1
1639055310000|2021-12-09 13:08:30|10491.3|10476.3|10491.3|10476.3|10491.3|10476.3|10491.3|10476.3|0
1639055320000|2021-12-09 13:08:40|10486.7|10471.7|10486.8|10471.8|10486.8|10471.8|10485.8|10470.8|8
1639055330000|2021-12-09 13:08:50|10487.3|10472.3|10487.3|10472.3|10487.3|10472.3|10487.3|10472.3|2
1639055340000|2021-12-09 13:09:00|10487.2|10472.2|10498.3|10483.3|10498.8|10483.8|10486.8|10471.8|67
1639055350000|2021-12-09 13:09:10|10498.8|10483.8|10494.3|10479.3|10498.8|10483.8|10494.3|10479.3|2
1639055370000|2021-12-09 13:09:30|10494.2|10479.2|10492.8|10477.8|10494.2|10479.2|10492.8|10477.8|1
1639055380000|2021-12-09 13:09:40|10493.8|10478.8|10494.3|10479.3|10494.3|10479.3|10493.8|10478.8|0
1639055390000|2021-12-09 13:09:50|10491.8|10476.8|10491.3|10476.3|10491.8|10476.8|10491.3|10476.3|2
1639055400000|2021-12-09 13:10:00|10491.8|10476.8|10491.8|10476.8|10491.8|10476.8|10491.8|10476.8|8
1639055410000|2021-12-09 13:10:10|10491.9|10476.9|10491.9|10476.9|10491.9|10476.9|10491.9|10476.9|0
1639055420000|2021-12-09 13:10:20|10491.4|10476.4|10491.8|10476.8|10491.8|10476.8|10491.3|10476.3|2
1639055440000|2021-12-09 13:10:40|10491.9|10476.9|10492.3|10477.3|10492.3|10477.3|10491.9|10476.9|2
1639055450000|2021-12-09 13:10:50|10492.8|10477.8|10490.8|10475.8|10492.8|10477.8|10490.8|10475.8|10
1639055460000|2021-12-09 13:11:00|10490.9|10475.9|10490.9|10475.9|10490.9|10475.9|10490.9|10475.9|1
1639055480000|2021-12-09 13:11:20|10491.4|10476.4|10491.4|10476.4|10491.4|10476.4|10491.4|10476.4|1
1639055490000|2021-12-09 13:11:30|10498.8|10483.8|10498.3|10483.3|10499.3|10484.3|10498.3|10483.3|38
1639055500000|2021-12-09 13:11:40|10500.3|10485.3|10499.3|10484.3|10500.3|10485.3|10499.3|10484.3|3
1639055520000|2021-12-09 13:12:00|10499.2|10484.2|10514.2|10499.2|10514.2|10499.2|10499.2|10484.2|17
1639055530000|2021-12-09 13:12:10|10513.8|10498.8|10516.3|10501.3|10516.3|10501.3|10513.8|10498.8|0
1639055540000|2021-12-09 13:12:20|10517.8|10502.8|10517.8|10502.8|10517.8|10502.8|10517.8|10502.8|1
1639055550000|2021-12-09 13:12:30|10555.8|10518.3|10541|10516|10555.9|10518.4|10541|10516|15
1639055560000|2021-12-09 13:12:40|10540.9|10515.9|10538.3|10500.8|10540.9|10515.9|10538.3|10500.8|7
1639055570000|2021-12-09 13:12:50|10528.2|10503.2|10519.3|10504.3|10528.2|10506.4|10519.3|10500.9|10
1639055620000|2021-12-09 13:13:40|10517.8|10502.8|10516.8|10501.8|10517.8|10502.8|10516.8|10501.8|1
1639055630000|2021-12-09 13:13:50|10515.8|10500.8|10504.7|10489.7|10515.8|10500.8|10504.7|10489.7|1
1639055640000|2021-12-09 13:14:00|10504.3|10489.3|10504.3|10489.3|10504.3|10489.3|10504.3|10489.3|0
1639055670000|2021-12-09 13:14:30|10505.4|10490.4|10512.3|10497.3|10512.3|10497.3|10505.3|10490.3|10
1639055680000|2021-12-09 13:14:40|10512.8|10497.8|10512.8|10497.8|10512.8|10497.8|10512.8|10497.8|0
1639055700000|2021-12-09 13:15:00|10515.2|10500.2|10516.8|10501.8|10516.8|10501.8|10515.2|10500.2|2
1639055710000|2021-12-09 13:15:10|10516.3|10501.3|10516.3|10501.3|10516.3|10501.3|10516.3|10501.3|0
1639055730000|2021-12-09 13:15:30|10517.2|10502.2|10519.3|10504.3|10519.3|10504.3|10517.2|10502.2|0
1639055740000|2021-12-09 13:15:40|10520.3|10505.3|10520.7|10505.7|10520.7|10505.7|10520.3|10505.3|0
1639055750000|2021-12-09 13:15:50|10521.3|10506.3|10524.7|10509.7|10525.8|10510.8|10521.3|10506.3|2
1639055760000|2021-12-09 13:16:00|10524.8|10509.8|10525.7|10510.7|10526.7|10510.7|10521.7|10501.7|1
1639055770000|2021-12-09 13:16:10|10524.6|10509.6|10516.5|10501.5|10524.6|10509.6|10516.5|10501.5|3
1639055780000|2021-12-09 13:16:20|10515|10500|10514.8|10499.8|10515|10500|10514.8|10499.8|0
1639055810000|2021-12-09 13:16:50|10514.3|10499.3|10511.8|10496.8|10514.3|10499.3|10511.8|10496.8|1
1639055820000|2021-12-09 13:17:00|10511.4|10496.4|10508.8|10493.8|10511.4|10496.4|10508.8|10493.8|5
1639055830000|2021-12-09 13:17:10|10507.2|10492.2|10507.2|10492.2|10507.2|10492.2|10506.8|10491.8|1
1639055840000|2021-12-09 13:17:20|10506.7|10491.7|10506.7|10491.7|10506.7|10491.7|10506.7|10491.7|1
1639055850000|2021-12-09 13:17:30|10506.8|10491.8|10503.9|10488.9|10506.8|10491.8|10503.9|10488.9|0
1639055860000|2021-12-09 13:17:40|10503.3|10488.3|10503.3|10488.3|10503.3|10488.3|10503.3|10488.3|0
1639055870000|2021-12-09 13:17:50|10506.8|10491.8|10508.2|10493.2|10508.2|10493.2|10506.8|10491.8|2
1639055910000|2021-12-09 13:18:30|10507|10492|10505.8|10490.8|10507|10492|10505.8|10490.8|0
1639055920000|2021-12-09 13:18:40|10506|10491|10510.3|10495.3|10510.3|10495.3|10506|10491|2
1639055930000|2021-12-09 13:18:50|10513.3|10498.3|10513.3|10498.3|10513.3|10498.3|10513.3|10498.3|0
1639055960000|2021-12-09 13:19:20|10513.5|10498.5|10513.5|10498.5|10513.5|10498.5|10513.5|10498.5|1
1639055970000|2021-12-09 13:19:30|10513.6|10498.6|10513.6|10498.6|10513.6|10498.6|10513.6|10498.6|0
1639056020000|2021-12-09 13:20:20|10512.6|10497.6|10512.6|10497.6|10512.6|10497.6|10512.6|10497.6|0
1639056030000|2021-12-09 13:20:30|10510.5|10495.5|10506.1|10491.1|10510.5|10495.5|10506.1|10491.1|2
1639056040000|2021-12-09 13:20:40|10506.6|10491.6|10507.6|10492.6|10507.6|10492.6|10504.1|10489.1|1
1639056050000|2021-12-09 13:20:50|10506.1|10491.1|10506.1|10491.1|10506.1|10491.1|10506.1|10491.1|0
1639056060000|2021-12-09 13:21:00|10508.1|10493.1|10504.6|10489.6|10508.3|10493.3|10502.6|10487.6|4
1639056070000|2021-12-09 13:21:10|10504.8|10489.8|10504.1|10489.1|10505.6|10490.6|10501|10486|8
1639056080000|2021-12-09 13:21:20|10503.6|10488.6|10503.7|10488.7|10503.7|10488.7|10503.6|10488.6|1
1639056090000|2021-12-09 13:21:30|10503.6|10488.6|10503.6|10488.6|10503.6|10488.6|10503.6|10488.6|0
1639056100000|2021-12-09 13:21:40|10504|10489|10505.6|10490.6|10505.7|10490.7|10504|10489|1
1639056110000|2021-12-09 13:21:50|10505.9|10490.9|10519.6|10504.6|10519.6|10504.6|10505.9|10490.9|3
1639056120000|2021-12-09 13:22:00|10518.8|10503.8|10519.1|10504.1|10519.1|10504.1|10518.8|10503.8|0
1639056140000|2021-12-09 13:22:20|10519.5|10504.5|10519.6|10504.6|10519.6|10504.6|10519.5|10504.5|0
1639056160000|2021-12-09 13:22:40|10518.1|10503.1|10515.6|10500.6|10518.1|10503.1|10515.6|10500.6|0
1639056170000|2021-12-09 13:22:50|10515.1|10500.1|10514|10499|10515.1|10500.1|10512.6|10497.6|10
1639056180000|2021-12-09 13:23:00|10512.5|10497.5|10512.5|10497.5|10512.5|10497.5|10512.5|10497.5|0
1639056190000|2021-12-09 13:23:10|10510.6|10495.6|10510.6|10495.6|10510.6|10495.6|10510.6|10495.6|0
1639056200000|2021-12-09 13:23:20|||||||||1
1639056210000|2021-12-09 13:23:30|10511|10496|10513.1|10498.1|10513.1|10498.1|10511|10496|1
1639056220000|2021-12-09 13:23:40|10514.1|10499.1|10514.1|10499.1|10514.1|10499.1|10514.1|10499.1|0
1639056240000|2021-12-09 13:24:00|10513.6|10498.6|10513.6|10498.6|10513.6|10498.6|10513.6|10498.6|2
1639056250000|2021-12-09 13:24:10|10512.6|10497.6|10512|10497|10512.6|10497.6|10512|10497|26
1639056270000|2021-12-09 13:24:30|10512.1|10497.1|10514.1|10499.1|10514.1|10499.1|10512.1|10497.1|1
1639056280000|2021-12-09 13:24:40|10513.5|10498.5|10513.5|10498.5|10513.5|10498.5|10513.5|10498.5|5
1639056290000|2021-12-09 13:24:50|10512|10497|10511.1|10496.1|10512|10497|10511.1|10496.1|2
1639056300000|2021-12-09 13:25:00|10511|10496|10514|10499|10514|10499|10510|10495|6
1639056310000|2021-12-09 13:25:10|10514.4|10499.4|10514.5|10499.5|10514.5|10499.5|10514.4|10499.4|0
1639056320000|2021-12-09 13:25:20|||||||||1
1639056350000|2021-12-09 13:25:50|10513.5|10498.5|10513.5|10498.5|10513.5|10498.5|10513.5|10498.5|1
1639056370000|2021-12-09 13:26:10|10513.4|10498.4|10513.4|10498.4|10513.4|10498.4|10513.4|10498.4|1
1639056390000|2021-12-09 13:26:30|10512.9|10497.9|10513.4|10498.4|10513.4|10498.4|10512.5|10497.5|1
1639056400000|2021-12-09 13:26:40|10513.6|10498.6|10514.4|10499.4|10514.4|10499.4|10513.6|10498.6|1
1639056410000|2021-12-09 13:26:50|10516.5|10501.5|10516.9|10501.9|10516.9|10501.9|10516.4|10501.4|3
1639056420000|2021-12-09 13:27:00|10520.9|10505.9|10518.4|10503.4|10520.9|10505.9|10518.4|10503.4|0
1639056440000|2021-12-09 13:27:20|||||||||1
1639056450000|2021-12-09 13:27:30|10520.9|10505.9|10520.9|10505.9|10520.9|10505.9|10520.9|10505.9|1
1639056460000|2021-12-09 13:27:40|10521|10506|10520.7|10505.7|10521.5|10506.5|10520.7|10505.7|0
1639056470000|2021-12-09 13:27:50|10521.5|10506.5|10522.9|10507.9|10522.9|10507.9|10521.5|10506.5|1
1639056480000|2021-12-09 13:28:00|||||||||1
1639056520000|2021-12-09 13:28:40|10523.2|10508.2|10523.2|10508.2|10523.2|10508.2|10523.2|10508.2|0
1639056530000|2021-12-09 13:28:50|10525.7|10510.7|10525.7|10510.7|10525.7|10510.7|10525.7|10510.7|3
1639056550000|2021-12-09 13:29:10|10524.7|10509.7|10527|10512|10527|10512|10524.7|10509.7|2
1639056570000|2021-12-09 13:29:30|10526.9|10511.9|10526.9|10511.9|10526.9|10511.9|10526.9|10511.9|1
1639056590000|2021-12-09 13:29:50|||||||||1
1639056600000|2021-12-09 13:30:00|10528.4|10513.4|10552.5|10515|10552.5|10515|10528.4|10513.4|3
1639056610000|2021-12-09 13:30:10|10555.4|10517.9|10547.3|10532.3|10560.4|10532.3|10547.3|10517.9|3
1639056620000|2021-12-09 13:30:20|10547.6|10532.6|10548.8|10533.8|10548.8|10533.8|10547.6|10532.6|1
1639056630000|2021-12-09 13:30:30|10556.7|10531.7|10556.8|10541.8|10561.7|10543.8|10552.8|10531.7|14
1639056650000|2021-12-09 13:30:50|10558.8|10543.8|10549.6|10524.6|10558.8|10543.8|10549.6|10524.6|17
1639056660000|2021-12-09 13:31:00|10540.4|10525.4|10564|10539|10564.1|10539|10539.7|10523.7|35
1639056670000|2021-12-09 13:31:10|10564.9|10539.9|10560.5|10545.5|10566.3|10547.4|10560.3|10539.9|8
1639056680000|2021-12-09 13:31:20|10560.4|10545.4|10559.9|10544.9|10560.4|10545.4|10559.9|10544.9|2
1639056700000|2021-12-09 13:31:40|10560|10545|10560|10545|10560|10545|10560|10545|0
1639056730000|2021-12-09 13:32:10|10559.6|10544.6|10548.5|10523.5|10559.6|10544.6|10544.5|10523.5|10
1639056740000|2021-12-09 13:32:20|10542.1|10527.1|10540.1|10525.1|10542.6|10527.6|10539.2|10524.2|1
1639056750000|2021-12-09 13:32:30|10539.6|10524.6|10538.6|10523.6|10539.6|10524.6|10538.6|10523.6|0
1639056760000|2021-12-09 13:32:40|10538.5|10523.5|10536|10521|10538.5|10523.5|10536|10521|2
1639056770000|2021-12-09 13:32:50|10535.2|10520.2|10527.5|10512.5|10535.2|10520.2|10527.5|10512.5|3
1639056780000|2021-12-09 13:33:00|10527.1|10512.1|10530|10515|10530|10515|10527|10512|1
1639056790000|2021-12-09 13:33:10|10529.7|10514.7|10535.7|10520.7|10535.7|10520.7|10529.5|10514.5|1
1639056800000|2021-12-09 13:33:20|10534.5|10519.5|10535.2|10520.2|10535.2|10520.2|10534.5|10519.5|1
1639056810000|2021-12-09 13:33:30|10535.7|10520.7|10537.2|10522.2|10537.2|10522.2|10535.7|10520.7|1
1639056820000|2021-12-09 13:33:40|10540.6|10525.6|10540.6|10525.6|10540.6|10525.6|10540.6|10525.6|1
1639056840000|2021-12-09 13:34:00|10539.7|10524.7|10539.7|10524.7|10539.7|10524.7|10539.7|10524.7|0
1639056850000|2021-12-09 13:34:10|10539.5|10524.5|10546.5|10531.5|10546.5|10531.5|10539.5|10524.5|5
1639056870000|2021-12-09 13:34:30|10546.6|10531.6|10545.6|10530.6|10546.6|10531.6|10545.6|10530.6|2
1639056900000|2021-12-09 13:35:00|||||||||8
1639056920000|2021-12-09 13:35:20|10541.4|10526.4|10539.1|10524.1|10541.4|10526.4|10539.1|10524.1|4
1639056950000|2021-12-09 13:35:50|10538.6|10523.6|10538.6|10523.6|10538.6|10523.6|10538.6|10523.6|1
1639056960000|2021-12-09 13:36:00|10536.6|10521.6|10536.2|10521.2|10536.6|10521.6|10535.6|10520.6|4
1639056970000|2021-12-09 13:36:10|10536.1|10521.1|10539.1|10524.1|10539.1|10524.1|10536.1|10521.1|3
1639056980000|2021-12-09 13:36:20|10541.1|10526.1|10542.6|10527.6|10542.6|10527.6|10541.1|10526.1|0
1639056990000|2021-12-09 13:36:30|10541.6|10526.6|10541.6|10526.6|10541.6|10526.6|10541.6|10526.6|0
1639057000000|2021-12-09 13:36:40|10540.6|10525.6|10537.7|10522.7|10540.6|10525.6|10537.2|10522.2|2
1639057010000|2021-12-09 13:36:50|10539.7|10524.7|10543.7|10528.7|10543.7|10528.7|10539.2|10524.2|6
1639057020000|2021-12-09 13:37:00|10544.7|10529.7|10544.7|10529.7|10544.7|10529.7|10544.7|10529.7|0
1639057030000|2021-12-09 13:37:10|10542.9|10527.9|10536.7|10521.7|10542.9|10527.9|10536.7|10521.7|13
1639057040000|2021-12-09 13:37:20|10535.9|10520.9|10535.9|10520.9|10535.9|10520.9|10535.9|10520.9|0
1639057050000|2021-12-09 13:37:30|||||||||2
1639057060000|2021-12-09 13:37:40|10535.8|10520.8|10535.8|10520.8|10535.8|10520.8|10535.8|10520.8|2
1639057070000|2021-12-09 13:37:50|||||||||1
1639057110000|2021-12-09 13:38:30|10536|10521|10541.8|10526.8|10542.2|10527.2|10536|10521|3
1639057120000|2021-12-09 13:38:40|10541.7|10526.7|10542.6|10527.6|10542.6|10527.6|10541.7|10526.7|1
1639057140000|2021-12-09 13:39:00|10542.7|10527.7|10542.7|10527.7|10542.7|10527.7|10542.7|10527.7|0
1639057150000|2021-12-09 13:39:10|10554.2|10539.2|10554.7|10539.7|10554.7|10539.7|10554.2|10539.2|30
1639057170000|2021-12-09 13:39:30|10556.7|10541.7|10556.7|10541.7|10556.7|10541.7|10556.7|10541.7|0
1639057200000|2021-12-09 13:40:00|10556.6|10541.6|10551.2|10536.2|10556.6|10541.6|10551.2|10536.2|46
1639057210000|2021-12-09 13:40:10|10549.7|10534.7|10550.2|10535.2|10550.2|10535.2|10549.7|10534.7|0
1639057230000|2021-12-09 13:40:30|10552.3|10537.3|10553.2|10538.2|10553.2|10538.2|10552.3|10537.3|0
1639057240000|2021-12-09 13:40:40|10552.7|10537.7|10552.7|10537.7|10552.7|10537.7|10552.7|10537.7|0
1639057250000|2021-12-09 13:40:50|10553.2|10538.2|10553.3|10538.3|10553.3|10538.3|10552.8|10537.8|0
1639057290000|2021-12-09 13:41:30|10553.5|10538.5|10554.3|10539.3|10554.3|10539.3|10553.5|10538.5|1
1639057320000|2021-12-09 13:42:00|10552.3|10537.3|10551.3|10536.3|10552.3|10537.3|10551.3|10536.3|2
1639057330000|2021-12-09 13:42:10|10554.4|10539.4|10554.4|10539.4|10554.4|10539.4|10554.4|10539.4|1
1639057350000|2021-12-09 13:42:30|10554.7|10539.7|10554.8|10539.8|10554.8|10539.8|10554.3|10539.3|0
1639057360000|2021-12-09 13:42:40|10555.3|10540.3|10555.3|10540.3|10555.3|10540.3|10555.3|10540.3|0
1639057370000|2021-12-09 13:42:50|10555.8|10540.8|10555.8|10540.8|10555.8|10540.8|10555.8|10540.8|0
1639057380000|2021-12-09 13:43:00|10555.7|10540.7|10562.1|10547.1|10562.1|10547.1|10555.7|10540.7|4
1639057390000|2021-12-09 13:43:10|10562.5|10547.5|10562.5|10547.5|10562.5|10547.5|10562.5|10547.5|1
1639057400000|2021-12-09 13:43:20|10563.3|10548.3|10567.7|10552.7|10567.7|10552.7|10563.3|10548.3|2
1639057410000|2021-12-09 13:43:30|10567.4|10552.4|10566.6|10551.6|10567.4|10552.4|10566.5|10551.5|5
1639057440000|2021-12-09 13:44:00|10566.8|10551.8|10568.8|10553.8|10568.8|10553.8|10566.8|10551.8|2
1639057470000|2021-12-09 13:44:30|10569.6|10554.6|10569.2|10554.2|10569.7|10554.7|10569.2|10554.2|1
1639057480000|2021-12-09 13:44:40|10570|10555|10573|10558|10573|10558|10570|10555|2
1639057490000|2021-12-09 13:44:50|10573.4|10558.4|10578.5|10563.5|10578.6|10563.6|10573|10558|16
1639057500000|2021-12-09 13:45:00|||||||||1
1639057510000|2021-12-09 13:45:10|10578|10563|10575.5|10560.5|10578|10563|10575|10560|2
1639057520000|2021-12-09 13:45:20|10575|10560|10572.6|10557.6|10575|10560|10572.6|10557.6|0
1639057530000|2021-12-09 13:45:30|10572.5|10557.5|10572.5|10557.5|10572.5|10557.5|10572.5|10557.5|0
1639057550000|2021-12-09 13:45:50|10571.4|10556.4|10566.7|10551.7|10571.4|10556.4|10566|10551|5
1639057560000|2021-12-09 13:46:00|||||||||1
1639057570000|2021-12-09 13:46:10|10573.6|10558.6|10583.9|10558.9|10588.6|10558.9|10573.6|10551.1|31
1639057590000|2021-12-09 13:46:30|10584.2|10559.2|10582.4|10567.4|10584.2|10567.4|10580.5|10559.2|0
1639057600000|2021-12-09 13:46:40|10583.6|10568.6|10589.7|10574.7|10589.7|10574.7|10583.6|10568.6|67
1639057610000|2021-12-09 13:46:50|10590.9|10575.9|10591|10576|10591.2|10576.2|10590|10575|1
1639057620000|2021-12-09 13:47:00|10591.9|10576.9|10589.9|10574.9|10591.9|10576.9|10589.9|10574.9|0
1639057630000|2021-12-09 13:47:10|10588.4|10573.4|10581|10566|10588.4|10573.4|10581|10566|10
1639057640000|2021-12-09 13:47:20|10582.6|10567.6|10585.5|10570.5|10585.5|10570.5|10582.6|10567.6|0
1639057660000|2021-12-09 13:47:40|10585|10570|10585.9|10570.9|10585.9|10570.9|10585|10570|2
1639057680000|2021-12-09 13:48:00|10585.5|10570.5|10583.9|10568.9|10585.5|10570.5|10583.9|10568.9|2
1639057690000|2021-12-09 13:48:10|10584.4|10569.4|10583.9|10568.9|10584.4|10569.4|10583.9|10568.9|1
1639057700000|2021-12-09 13:48:20|10584.3|10569.3|10580.4|10565.4|10584.4|10569.4|10580.4|10565.4|1
1639057720000|2021-12-09 13:48:40|10581.2|10566.2|10582.8|10567.8|10583.9|10568.9|10581.2|10566.2|5
1639057730000|2021-12-09 13:48:50|10583.3|10568.3|10582.4|10567.4|10583.4|10568.4|10582.4|10567.4|1
1639057740000|2021-12-09 13:49:00|10582.5|10567.5|10582.4|10567.4|10583.7|10568.7|10582.4|10567.4|1
1639057750000|2021-12-09 13:49:10|10581.9|10566.9|10581.9|10566.9|10581.9|10566.9|10581.9|10566.9|1
1639057760000|2021-12-09 13:49:20|10581.4|10566.4|10581.4|10566.4|10581.4|10566.4|10581.4|10566.4|0
1639057770000|2021-12-09 13:49:30|10573.9|10558.9|10573.9|10558.9|10573.9|10558.9|10573.9|10558.9|2
1639057780000|2021-12-09 13:49:40|10574|10559|10571|10556|10574|10559|10571|10556|1
1639057790000|2021-12-09 13:49:50|10568.9|10553.9|10567.5|10552.5|10568.9|10553.9|10567.5|10552.5|2
1639057800000|2021-12-09 13:50:00|10566.5|10551.5|10566.5|10551.5|10566.5|10551.5|10566.5|10551.5|2
1639057810000|2021-12-09 13:50:10|10566.9|10551.9|10566.5|10551.5|10567|10552|10566.5|10551.5|2
1639057820000|2021-12-09 13:50:20|10565.6|10550.6|10565.5|10550.5|10565.6|10550.6|10565.5|10550.5|1
1639057840000|2021-12-09 13:50:40|10565.1|10550.1|10563.5|10548.5|10565.1|10550.1|10563.5|10548.5|1
1639057850000|2021-12-09 13:50:50|10560.5|10545.5|10555.4|10540.4|10560.5|10545.5|10555.4|10540.4|2
1639057860000|2021-12-09 13:51:00|10559.9|10544.9|10559.5|10544.5|10560.8|10545.8|10559.5|10544.5|4
1639057870000|2021-12-09 13:51:10|10558.5|10543.5|10551.7|10536.7|10558.5|10543.5|10551.7|10536.7|7
1639057880000|2021-12-09 13:51:20|10552.1|10537.1|10556.7|10541.7|10556.7|10541.7|10552.1|10537.1|2
1639057900000|2021-12-09 13:51:40|10556.2|10541.2|10556.2|10541.2|10556.2|10541.2|10556.2|10541.2|0
1639057910000|2021-12-09 13:51:50|10554.4|10539.4|10554.4|10539.4|10554.4|10539.4|10554.4|10539.4|0
1639057920000|2021-12-09 13:52:00|10554|10539|10553.9|10538.9|10554|10539|10553.9|10538.9|0
1639057930000|2021-12-09 13:52:10|10556.2|10541.2|10556.2|10541.2|10556.2|10541.2|10556.2|10541.2|1
1639057940000|2021-12-09 13:52:20|10555.7|10540.7|10557.3|10542.3|10557.3|10542.3|10555.7|10540.7|1
1639057950000|2021-12-09 13:52:30|10557.8|10542.8|10556.4|10541.4|10557.9|10542.9|10556.4|10541.4|1
1639057970000|2021-12-09 13:52:50|10554.9|10539.9|10554.9|10539.9|10554.9|10539.9|10554.9|10539.9|0
1639057980000|2021-12-09 13:53:00|10552.8|10537.8|10552.4|10537.4|10552.8|10537.8|10552.4|10537.4|0
1639057990000|2021-12-09 13:53:10|||||||||1
1639058030000|2021-12-09 13:53:50|10553|10538|10555.9|10540.9|10555.9|10540.9|10553|10538|2
1639058050000|2021-12-09 13:54:10|10556.9|10541.9|10556.9|10541.9|10556.9|10541.9|10556.9|10541.9|1
1639058060000|2021-12-09 13:54:20|||||||||2
1639058080000|2021-12-09 13:54:40|10556.8|10541.8|10563.5|10548.5|10564.8|10549.8|10556.8|10541.8|7
1639058090000|2021-12-09 13:54:50|10562.1|10547.1|10555.4|10540.4|10562.1|10547.1|10555.4|10540.4|3
1639058100000|2021-12-09 13:55:00|10554.9|10539.9|10554.9|10539.9|10554.9|10539.9|10554.9|10539.9|0
1639058110000|2021-12-09 13:55:10|10555.9|10540.9|10555.9|10540.9|10555.9|10540.9|10555.9|10540.9|0
1639058120000|2021-12-09 13:55:20|10558.9|10543.9|10558.9|10543.9|10558.9|10543.9|10558.9|10543.9|9
1639058160000|2021-12-09 13:56:00|||||||||2
1639058220000|2021-12-09 13:57:00|10560.1|10545.1|10560.3|10545.3|10560.3|10545.3|10560.1|10545.1|1
1639058230000|2021-12-09 13:57:10|10560.8|10545.8|10560.8|10545.8|10560.8|10545.8|10560.8|10545.8|1
1639058240000|2021-12-09 13:57:20|10560.4|10545.4|10560.4|10545.4|10560.4|10545.4|10560.4|10545.4|1
1639058250000|2021-12-09 13:57:30|10569.9|10544.9|10571.3|10546.3|10571.3|10546.3|10569.9|10544.9|3
1639058260000|2021-12-09 13:57:40|10571.4|10546.4|10571.4|10546.4|10571.4|10546.4|10571.4|10546.4|0
1639058290000|2021-12-09 13:58:10|10570.9|10545.9|10570.9|10545.9|10570.9|10545.9|10570.9|10545.9|0
1639058360000|2021-12-09 13:59:20|10569.8|10544.8|10569.8|10544.8|10569.8|10544.8|10569.8|10544.8|0
1639058370000|2021-12-09 13:59:30|10569.9|10544.9|10569.9|10544.9|10569.9|10544.9|10569.9|10544.9|0
1639058400000|2021-12-09 14:00:00|10564.4|10549.4|10564.4|10549.4|10564.4|10549.4|10564.4|10549.4|2
1639058410000|2021-12-09 14:00:10|10565.9|10550.9|10565.9|10550.9|10565.9|10550.9|10565.9|10550.9|1
1639058460000|2021-12-09 14:01:00|10562.9|10547.9|10569.4|10554.4|10569.4|10554.4|10562.9|10547.9|2
1639058470000|2021-12-09 14:01:10|10568.4|10553.4|10568.4|10553.4|10568.4|10553.4|10568.4|10553.4|0
1639058480000|2021-12-09 14:01:20|10567.5|10552.5|10567.4|10552.4|10567.5|10552.5|10567.4|10552.4|0
1639058520000|2021-12-09 14:02:00|10567.9|10552.9|10564.4|10549.4|10567.9|10552.9|10564.4|10549.4|1
1639058530000|2021-12-09 14:02:10|10563.9|10548.9|10563.9|10548.9|10563.9|10548.9|10563.9|10548.9|0
1639058540000|2021-12-09 14:02:20|||||||||1
1639058570000|2021-12-09 14:02:50|10564.4|10549.4|10564.4|10549.4|10564.4|10549.4|10564.4|10549.4|1
1639058580000|2021-12-09 14:03:00|10563.9|10548.9|10563.9|10548.9|10563.9|10548.9|10563.9|10548.9|0
1639058590000|2021-12-09 14:03:10|10563.7|10548.7|10562.9|10547.9|10563.7|10548.7|10562.9|10547.9|1
1639058630000|2021-12-09 14:03:50|||||||||1
1639058640000|2021-12-09 14:04:00|10563.4|10548.4|10570.9|10545.9|10570.9|10548.4|10559.9|10544.9|5
1639058650000|2021-12-09 14:04:10|10568.8|10553.8|10569.4|10554.4|10569.4|10554.4|10568.8|10553.8|0
1639058660000|2021-12-09 14:04:20|10566.9|10551.9|10566.9|10551.9|10566.9|10551.9|10566.9|10551.9|0
1639058670000|2021-12-09 14:04:30|10564.8|10549.8|10564.8|10549.8|10564.8|10549.8|10564.8|10549.8|1
1639058680000|2021-12-09 14:04:40|10564.9|10549.9|10564.9|10549.9|10564.9|10549.9|10564.9|10549.9|0
1639058690000|2021-12-09 14:04:50|10565.7|10550.7|10570.3|10555.3|10570.3|10555.3|10565.7|10550.7|1
1639058700000|2021-12-09 14:05:00|10570.4|10555.4|10570.4|10555.4|10570.4|10555.4|10570.4|10555.4|0
1639058710000|2021-12-09 14:05:10|10570.5|10555.5|10570.5|10555.5|10570.5|10555.5|10570.5|10555.5|0
1639058730000|2021-12-09 14:05:30|10569.9|10554.9|10569.9|10554.9|10569.9|10554.9|10569.9|10554.9|0
1639058750000|2021-12-09 14:05:50|10568.6|10553.6|10568.4|10553.4|10568.6|10553.6|10568.4|10553.4|1
1639058760000|2021-12-09 14:06:00|10565.9|10550.9|10565.9|10550.9|10565.9|10550.9|10565.9|10550.9|3
1639058770000|2021-12-09 14:06:10|10563.4|10548.4|10562.9|10547.9|10563.4|10548.4|10562.9|10547.9|1
1639058790000|2021-12-09 14:06:30|10560|10545|10559.5|10544.5|10560|10545|10559.5|10544.5|0
1639058800000|2021-12-09 14:06:40|10559.9|10544.9|10560|10545|10560|10545|10559.9|10544.9|0
1639058810000|2021-12-09 14:06:50|||||||||1
1639058830000|2021-12-09 14:07:10|10558.8|10543.8|10562.4|10547.4|10562.4|10547.4|10558.5|10543.5|1
1639058840000|2021-12-09 14:07:20|10562|10547|10561.9|10546.9|10562|10547|10561.9|10546.9|1
1639058870000|2021-12-09 14:07:50|10562.4|10547.4|10562.4|10547.4|10562.4|10547.4|10562.4|10547.4|1
1639058900000|2021-12-09 14:08:20|10561.2|10546.2|10560.9|10545.9|10561.2|10546.2|10560.9|10545.9|0
1639058910000|2021-12-09 14:08:30|10559.4|10544.4|10571.9|10556.9|10571.9|10556.9|10559.4|10544.4|7
1639058930000|2021-12-09 14:08:50|10570.6|10555.6|10570.3|10555.3|10570.6|10555.6|10570.3|10555.3|1
1639058940000|2021-12-09 14:09:00|10572|10557|10582.3|10567.3|10582.3|10567.3|10572|10557|6
1639058950000|2021-12-09 14:09:10|10579.3|10564.3|10580.9|10565.9|10581.4|10566.4|10579.3|10564.3|4
1639058980000|2021-12-09 14:09:40|10581|10566|10578.3|10563.3|10581|10566|10578.3|10563.3|2
1639058990000|2021-12-09 14:09:50|10578.8|10563.8|10578.4|10563.4|10578.8|10563.8|10578.4|10563.4|1
1639059000000|2021-12-09 14:10:00|10575.9|10560.9|10575.9|10560.9|10575.9|10560.9|10575.9|10560.9|0
1639059040000|2021-12-09 14:10:40|10576.2|10561.2|10577.9|10562.9|10577.9|10562.9|10576.2|10561.2|1
1639059060000|2021-12-09 14:11:00|10575.9|10560.9|10575.9|10560.9|10575.9|10560.9|10575.9|10560.9|0
1639059080000|2021-12-09 14:11:20|10578.4|10563.4|10578.4|10563.4|10578.4|10563.4|10578.4|10563.4|2
1639059110000|2021-12-09 14:11:50|10578.9|10563.9|10579.4|10564.4|10579.4|10564.4|10578.9|10563.9|1
1639059120000|2021-12-09 14:12:00|10579.5|10564.5|10578.9|10563.9|10579.9|10564.9|10578.9|10563.9|1
1639059140000|2021-12-09 14:12:20|10579.2|10564.2|10580.8|10565.8|10580.8|10565.8|10579.2|10564.2|1
1639059150000|2021-12-09 14:12:30|10580.9|10565.9|10580.9|10565.9|10580.9|10565.9|10580.9|10565.9|0
1639059220000|2021-12-09 14:13:40|10580.4|10565.4|10580.9|10565.9|10580.9|10565.9|10580.4|10565.4|1
1639059230000|2021-12-09 14:13:50|10580.5|10565.5|10574.8|10559.8|10580.5|10565.5|10574.8|10559.8|13
1639059240000|2021-12-09 14:14:00|10575.7|10560.7|10574.8|10559.8|10575.8|10560.8|10574.8|10559.8|1
1639059250000|2021-12-09 14:14:10|10573.4|10558.4|10573.4|10558.4|10573.4|10558.4|10573|10558|1
1639059270000|2021-12-09 14:14:30|10574.4|10559.4|10575.9|10560.9|10575.9|10560.9|10574.4|10559.4|1
1639059280000|2021-12-09 14:14:40|10575.8|10560.8|10578.8|10563.8|10578.8|10563.8|10575.8|10560.8|1
1639059290000|2021-12-09 14:14:50|10579.9|10564.9|10577.8|10562.8|10579.9|10564.9|10577.8|10562.8|0
1639059310000|2021-12-09 14:15:10|||||||||1
1639059320000|2021-12-09 14:15:20|10578.7|10563.7|10578.8|10563.8|10578.8|10563.8|10578.7|10563.7|0
1639059350000|2021-12-09 14:15:50|10578.4|10563.4|10578.8|10563.8|10578.8|10563.8|10578.3|10563.3|0
1639059360000|2021-12-09 14:16:00|10578.4|10563.4|10578.8|10563.8|10578.8|10563.8|10578.3|10563.3|0
1639059370000|2021-12-09 14:16:10|10578.3|10563.3|10578.8|10563.8|10578.8|10563.8|10578.3|10563.3|0
1639059430000|2021-12-09 14:17:10|10579.1|10564.1|10579.9|10564.9|10579.9|10564.9|10579.1|10564.1|1
1639059460000|2021-12-09 14:17:40|10579.8|10564.8|10579.3|10564.3|10579.8|10564.8|10579.3|10564.3|2
1639059490000|2021-12-09 14:18:10|10580.3|10565.3|10580.4|10565.4|10580.4|10565.4|10580.3|10565.3|3
1639059520000|2021-12-09 14:18:40|10580.3|10565.3|10580.3|10565.3|10580.3|10565.3|10580.3|10565.3|0
1639059530000|2021-12-09 14:18:50|10581.3|10566.3|10581.8|10566.8|10581.8|10566.8|10581.3|10566.3|1
1639059540000|2021-12-09 14:19:00|10581.9|10566.9|10582|10567|10582|10567|10581.9|10566.9|5
1639059550000|2021-12-09 14:19:10|10581.8|10566.8|10581.8|10566.8|10581.8|10566.8|10581.8|10566.8|0
1639059570000|2021-12-09 14:19:30|10581.9|10566.9|10582.4|10567.4|10582.4|10567.4|10581.9|10566.9|6
1639059580000|2021-12-09 14:19:40|10582.5|10567.5|10582.5|10567.5|10582.5|10567.5|10582.5|10567.5|3
1639059590000|2021-12-09 14:19:50|10582.3|10567.3|10581|10566|10582.3|10567.3|10581|10566|1
1639059600000|2021-12-09 14:20:00|10580.4|10565.4|10580.4|10565.4|10580.4|10565.4|10580.4|10565.4|0
1639059630000|2021-12-09 14:20:30|10580.3|10565.3|10580.3|10565.3|10580.3|10565.3|10580.3|10565.3|0
1639059650000|2021-12-09 14:20:50|10579.9|10564.9|10580.8|10565.8|10580.8|10565.8|10579.9|10564.9|6
1639059670000|2021-12-09 14:21:10|10579.8|10564.8|10580.3|10565.3|10580.3|10565.3|10579.8|10564.8|1
1639059710000|2021-12-09 14:21:50|10579.9|10564.9|10579.9|10564.9|10580.3|10565.3|10579.8|10564.8|0
1639059720000|2021-12-09 14:22:00|10579.8|10564.8|10578.3|10563.3|10579.8|10564.8|10578.3|10563.3|0
1639059770000|2021-12-09 14:22:50|||||||||1
1639059840000|2021-12-09 14:24:00|10577.3|10562.3|10577.6|10562.6|10577.6|10562.6|10577.3|10562.3|0
1639059850000|2021-12-09 14:24:10|10578.8|10563.8|10579.3|10564.3|10579.3|10564.3|10578.8|10563.8|2
1639059870000|2021-12-09 14:24:30|10579.4|10564.4|10579.4|10564.4|10579.4|10564.4|10579.4|10564.4|0
1639059900000|2021-12-09 14:25:00|10579.9|10564.9|10589.9|10574.9|10589.9|10574.9|10579.9|10564.9|22
1639059910000|2021-12-09 14:25:10|10588.3|10573.3|10589.5|10574.5|10589.5|10574.5|10588.3|10573.3|0
1639059930000|2021-12-09 14:25:30|10591.2|10576.2|10592|10577|10592|10577|10591.2|10576.2|0
1639059940000|2021-12-09 14:25:40|10593|10578|10593|10578|10593|10578|10593|10578|0
1639059960000|2021-12-09 14:26:00|10593.8|10578.8|10592.3|10577.3|10593.8|10578.8|10592.3|10577.3|2
1639060000000|2021-12-09 14:26:40|10592.7|10577.7|10592.8|10577.8|10593.9|10578.9|10592.7|10577.7|2
1639060010000|2021-12-09 14:26:50|10592.4|10577.4|10593.4|10578.4|10593.4|10578.4|10592.4|10577.4|1
1639060020000|2021-12-09 14:27:00|10594.3|10579.3|10594.7|10579.7|10595.2|10580.2|10593.8|10578.8|1
1639060030000|2021-12-09 14:27:10|10595.2|10580.2|10594.2|10579.2|10595.2|10580.2|10594.2|10579.2|0
1639060090000|2021-12-09 14:28:10|10592.7|10577.7|10592.3|10577.3|10592.7|10577.7|10592.3|10577.3|2
1639060100000|2021-12-09 14:28:20|10592.7|10577.7|10592.7|10577.7|10592.7|10577.7|10592.7|10577.7|1
1639060120000|2021-12-09 14:28:40|10592.2|10577.2|10592.2|10577.2|10592.2|10577.2|10592.2|10577.2|0
1639060190000|2021-12-09 14:29:50|10591.4|10576.4|10591.3|10576.3|10591.4|10576.4|10591.3|10576.3|1
1639060200000|2021-12-09 14:30:00|10585.4|10570.4|10587.1|10572.1|10588.7|10573.7|10585.4|10570.4|18
1639060210000|2021-12-09 14:30:10|10587|10572|10587|10572|10587|10572|10587|10572|0
1639060220000|2021-12-09 14:30:20|10588|10573|10591.6|10576.6|10591.6|10576.6|10588|10573|2
1639060230000|2021-12-09 14:30:30|10591.5|10576.5|10592.5|10577.5|10592.5|10577.5|10591.5|10576.5|0
1639060240000|2021-12-09 14:30:40|10592.6|10577.6|10596.1|10581.1|10596.1|10581.1|10592.6|10577.6|3
1639060250000|2021-12-09 14:30:50|10597.1|10582.1|10596.2|10581.2|10597.1|10582.1|10596.2|10581.2|1
1639060260000|2021-12-09 14:31:00|10597.5|10582.5|10596.6|10581.6|10599.1|10584.1|10596.6|10581.6|7
1639060270000|2021-12-09 14:31:10|10592|10577|10592.6|10577.6|10593|10578|10591.1|10576.1|9
1639060290000|2021-12-09 14:31:30|10592.7|10577.7|10592.7|10577.7|10592.7|10577.7|10592.7|10577.7|0
1639060320000|2021-12-09 14:32:00|10589.7|10574.7|10587.7|10572.7|10589.7|10574.7|10584.6|10569.6|10
1639060330000|2021-12-09 14:32:10|10594|10579|10595.9|10580.9|10595.9|10580.9|10594|10579|1
1639060340000|2021-12-09 14:32:20|10596.6|10581.6|10597.6|10582.6|10597.6|10582.6|10596.6|10581.6|0
1639060350000|2021-12-09 14:32:30|10597.5|10582.5|10597.5|10582.5|10597.5|10582.5|10597.5|10582.5|0
1639060360000|2021-12-09 14:32:40|10597.2|10582.2|10596|10581|10597.2|10582.2|10596|10581|4
1639060370000|2021-12-09 14:32:50|10594|10579|10619|10604|10619.5|10604.5|10594|10579|9
1639060380000|2021-12-09 14:33:00|10616.5|10601.5|10611.4|10596.4|10616.5|10601.5|10610.5|10595.5|9
1639060390000|2021-12-09 14:33:10|10611.3|10596.3|10611.3|10596.3|10611.3|10596.3|10611.3|10596.3|0
1639060420000|2021-12-09 14:33:40|10612|10597|10611|10596|10612|10597|10611|10596|0
1639060430000|2021-12-09 14:33:50|10610.6|10595.6|10609.4|10594.4|10611.4|10596.4|10603.9|10588.9|25
1639060440000|2021-12-09 14:34:00|10610.4|10595.4|10609.5|10594.5|10610.5|10595.5|10609.5|10594.5|2
1639060470000|2021-12-09 14:34:30|10609.6|10594.6|10609.6|10594.6|10609.6|10594.6|10609.6|10594.6|0
1639060480000|2021-12-09 14:34:40|10609.5|10594.5|10609.5|10594.5|10609.5|10594.5|10609.5|10594.5|1
1639060500000|2021-12-09 14:35:00|10611.4|10596.4|10613.9|10598.9|10613.9|10598.9|10611.4|10596.4|5
1639060510000|2021-12-09 14:35:10|10613.6|10598.6|10613.6|10598.6|10613.6|10598.6|10613.6|10598.6|0
1639060540000|2021-12-09 14:35:40|10614.4|10599.4|10619|10604|10619|10604|10614.4|10599.4|1
1639060550000|2021-12-09 14:35:50|10619.5|10604.5|10620|10605|10620|10605|10619.5|10604.5|0
1639060560000|2021-12-09 14:36:00|10617.5|10602.5|10616|10601|10617.5|10602.5|10615.5|10600.5|6
1639060580000|2021-12-09 14:36:20|10613.6|10598.6|10613.6|10598.6|10613.6|10598.6|10613.6|10598.6|4
1639060610000|2021-12-09 14:36:50|10614.1|10599.1|10614.6|10599.6|10614.6|10599.6|10614.1|10599.1|1
1639060620000|2021-12-09 14:37:00|10615.1|10600.1|10617.1|10602.1|10617.1|10602.1|10615.1|10600.1|3
1639060630000|2021-12-09 14:37:10|10617.5|10602.5|10617.1|10602.1|10617.5|10602.5|10617.1|10602.1|6
1639060640000|2021-12-09 14:37:20|10616.9|10601.9|10616.2|10601.2|10616.9|10601.9|10614.1|10599.1|20
1639060650000|2021-12-09 14:37:30|10616.1|10601.1|10616.1|10601.1|10616.1|10601.1|10616.1|10601.1|1
1639060660000|2021-12-09 14:37:40|10615.5|10600.5|10613.6|10598.6|10615.5|10600.5|10613.1|10598.1|7
1639060680000|2021-12-09 14:38:00|10614.5|10599.5|10614.7|10599.7|10614.7|10599.7|10614.5|10599.5|1
1639060710000|2021-12-09 14:38:30|10614.6|10599.6|10614.6|10599.6|10614.6|10599.6|10614.6|10599.6|0
1639060730000|2021-12-09 14:38:50|10614.8|10599.8|10614.8|10599.8|10615.1|10600.1|10614.8|10599.8|5
1639060740000|2021-12-09 14:39:00|10616.9|10601.9|10621.6|10606.6|10621.6|10606.6|10616.9|10601.9|8
1639060750000|2021-12-09 14:39:10|10622.3|10607.3|10635.6|10620.6|10640.6|10625.6|10622.3|10607.3|3
1639060760000|2021-12-09 14:39:20|10638.7|10623.7|10634.2|10619.2|10638.7|10623.7|10634.2|10619.2|4
1639060780000|2021-12-09 14:39:40|10634.3|10619.3|10634.3|10619.3|10634.3|10619.3|10634.3|10619.3|1
1639060800000|2021-12-09 14:40:00|10634.1|10619.1|10629.3|10614.3|10634.6|10619.6|10629.3|10614.3|9
1639060810000|2021-12-09 14:40:10|10628.4|10613.4|10622.8|10607.8|10628.4|10613.4|10622.8|10607.8|1
1639060820000|2021-12-09 14:40:20|10622.3|10607.3|10621.5|10606.5|10622.3|10607.3|10621.5|10606.5|0
1639060850000|2021-12-09 14:40:50|10621.9|10606.9|10621.9|10606.9|10621.9|10606.9|10621.9|10606.9|0
1639060860000|2021-12-09 14:41:00|10622.1|10607.1|10624.9|10609.9|10625|10610|10622.1|10607.1|2
1639060870000|2021-12-09 14:41:10|10624.8|10609.8|10624.8|10609.8|10624.8|10609.8|10624.8|10609.8|0
1639060880000|2021-12-09 14:41:20|10624.1|10609.1|10620.4|10605.4|10624.1|10609.1|10620|10605|2
1639060920000|2021-12-09 14:42:00|10620.9|10605.9|10620|10605|10623.7|10608.7|10620|10605|5
1639060930000|2021-12-09 14:42:10|10620.4|10605.4|10622|10607|10622|10607|10620.4|10605.4|1
1639060960000|2021-12-09 14:42:40|10617.5|10602.5|10617.9|10602.9|10617.9|10602.9|10617.5|10602.5|15
1639060970000|2021-12-09 14:42:50|10617|10602|10608.6|10593.6|10617|10602|10608.6|10593.6|2
1639060980000|2021-12-09 14:43:00|10608.1|10593.1|10607.6|10592.6|10608.1|10593.1|10607.6|10592.6|0
1639061000000|2021-12-09 14:43:20|10605.5|10590.5|10600.1|10585.1|10605.5|10590.5|10599.6|10584.6|5
1639061010000|2021-12-09 14:43:30|10600.5|10585.5|10600.1|10585.1|10600.6|10585.6|10599.6|10584.6|2
1639061020000|2021-12-09 14:43:40|10599.6|10584.6|10599.6|10584.6|10599.6|10584.6|10599.6|10584.6|5
1639061040000|2021-12-09 14:44:00|10601.6|10586.6|10601.8|10586.8|10602.1|10587.1|10600.6|10585.6|6
1639061050000|2021-12-09 14:44:10|10605.6|10590.6|10608.5|10593.5|10608.6|10593.6|10605.6|10590.6|3
1639061060000|2021-12-09 14:44:20|10608.6|10593.6|10609.1|10594.1|10609.6|10594.6|10608.6|10593.6|1
1639061080000|2021-12-09 14:44:40|10609.6|10594.6|10609.1|10594.1|10609.6|10594.6|10609.1|10594.1|0
1639061090000|2021-12-09 14:44:50|10608.9|10593.9|10607.6|10592.6|10608.9|10593.9|10607.6|10592.6|3
1639061100000|2021-12-09 14:45:00|10606.9|10591.9|10606.7|10591.7|10606.9|10591.9|10606.7|10591.7|1
1639061110000|2021-12-09 14:45:10|10604.5|10589.5|10603.7|10588.7|10604.5|10589.5|10603.7|10588.7|6
1639061120000|2021-12-09 14:45:20|10599.2|10584.2|10609.7|10594.7|10609.7|10594.7|10598.9|10583.9|23
1639061130000|2021-12-09 14:45:30|10609.8|10594.8|10613.1|10598.1|10613.1|10598.1|10609.8|10594.8|1
1639061140000|2021-12-09 14:45:40|10613.2|10598.2|10614.2|10599.2|10614.2|10599.2|10613.2|10598.2|1
1639061160000|2021-12-09 14:46:00|10615.1|10600.1|10616.1|10601.1|10616.7|10601.7|10615.1|10600.1|2
1639061170000|2021-12-09 14:46:10|10616.2|10601.2|10616.2|10601.2|10616.2|10601.2|10616.2|10601.2|0
1639061190000|2021-12-09 14:46:30|10615.7|10600.7|10612.8|10597.8|10615.7|10600.7|10612.2|10597.2|5
1639061200000|2021-12-09 14:46:40|10612.7|10597.7|10612.7|10597.7|10612.7|10597.7|10612.7|10597.7|0
1639061220000|2021-12-09 14:47:00|10613.2|10598.2|10612.7|10597.7|10613.7|10598.7|10612.7|10597.7|0
1639061230000|2021-12-09 14:47:10|10617.2|10602.2|10617.8|10602.8|10617.8|10602.8|10617.2|10602.2|7
1639061240000|2021-12-09 14:47:20|10619|10604|10618.9|10603.9|10619|10604|10618.9|10603.9|3
1639061250000|2021-12-09 14:47:30|10618.8|10603.8|10616.3|10601.3|10618.8|10603.8|10616.3|10601.3|1
1639061260000|2021-12-09 14:47:40|10616.5|10601.5|10619.6|10604.6|10619.7|10604.7|10616.5|10601.5|4
1639061270000|2021-12-09 14:47:50|10619.7|10604.7|10630.3|10605.3|10630.3|10606.3|10619.7|10604.6|11
1639061280000|2021-12-09 14:48:00|10630.2|10605.2|10629.3|10604.3|10630.2|10605.2|10629.3|10604.3|1
1639061290000|2021-12-09 14:48:10|10630.1|10605.1|10630.2|10605.2|10630.2|10605.2|10630.1|10605.1|2
1639061300000|2021-12-09 14:48:20|10636.9|10599.4|10629.8|10604.8|10636.9|10604.8|10629.8|10599.4|1
1639061310000|2021-12-09 14:48:30|10629.4|10604.4|10629.3|10604.3|10629.4|10604.4|10629.3|10604.3|0
1639061320000|2021-12-09 14:48:40|10628.7|10603.7|10630.2|10605.2|10630.2|10605.2|10628.7|10603.7|3
1639061330000|2021-12-09 14:48:50|10628.9|10613.9|10632.5|10617.5|10632.5|10617.5|10628.9|10613.9|5
1639061340000|2021-12-09 14:49:00|10631.3|10616.3|10631.1|10616.1|10631.3|10616.3|10631.1|10616.1|1
1639061350000|2021-12-09 14:49:10|10631.2|10616.2|10632.1|10617.1|10632.1|10617.1|10631.2|10616.2|1
1639061360000|2021-12-09 14:49:20|10633.2|10618.2|10633.2|10618.2|10633.2|10618.2|10633.2|10618.2|3
1639061370000|2021-12-09 14:49:30|10633.1|10618.1|10638|10623|10638|10623|10633|10618|4
1639061390000|2021-12-09 14:49:50|10638.4|10623.4|10639.3|10624.3|10639.3|10624.3|10638.4|10623.4|3
1639061400000|2021-12-09 14:50:00|10639.8|10624.8|10640.9|10625.9|10640.9|10625.9|10639.5|10624.5|2
1639061410000|2021-12-09 14:50:10|10641.4|10626.4|10639.4|10624.4|10641.5|10626.5|10638.5|10623.5|5
1639061420000|2021-12-09 14:50:20|10639|10624|10640.8|10625.8|10640.8|10625.8|10639|10624|4
1639061430000|2021-12-09 14:50:30|10641.2|10626.2|10641.4|10626.4|10641.4|10626.4|10641.2|10626.2|1
1639061440000|2021-12-09 14:50:40|10641.3|10626.3|10641.3|10626.3|10641.3|10626.3|10641.3|10626.3|1
1639061460000|2021-12-09 14:51:00|10640.9|10625.9|10638|10623|10640.9|10625.9|10638|10623|3
1639061470000|2021-12-09 14:51:10|10637.9|10622.9|10629.7|10614.7|10637.9|10622.9|10629.7|10614.7|4
1639061480000|2021-12-09 14:51:20|10628.9|10613.9|10628.4|10613.4|10628.9|10613.9|10628.4|10613.4|0
1639061500000|2021-12-09 14:51:40|10628.5|10613.5|10628.9|10613.9|10628.9|10613.9|10628.4|10613.4|2
1639061520000|2021-12-09 14:52:00|10620.5|10605.5|10621.9|10606.9|10621.9|10606.9|10620.5|10605.5|11
1639061540000|2021-12-09 14:52:20|||||||||1
1639061550000|2021-12-09 14:52:30|||||||||2
1639061560000|2021-12-09 14:52:40|10622.9|10607.9|10621.9|10606.9|10622.9|10607.9|10621.9|10606.9|3
1639061570000|2021-12-09 14:52:50|||||||||1
1639061580000|2021-12-09 14:53:00|10620.6|10605.6|10617.4|10602.4|10620.6|10605.6|10617.4|10602.4|3
1639061600000|2021-12-09 14:53:20|10616.9|10601.9|10615.9|10600.9|10616.9|10601.9|10615.4|10600.4|7
1639061610000|2021-12-09 14:53:30|10616.4|10601.4|10619.2|10604.2|10619.2|10604.2|10616.4|10601.4|3
1639061620000|2021-12-09 14:53:40|10620.1|10605.1|10623.1|10608.1|10623.1|10608.1|10620.1|10605.1|17
1639061630000|2021-12-09 14:53:50|||||||||1
1639061640000|2021-12-09 14:54:00|10623.5|10608.5|10622.1|10607.1|10623.6|10608.6|10622.1|10607.1|8
1639061650000|2021-12-09 14:54:10|10621.6|10606.6|10619.5|10604.5|10621.6|10606.6|10619.5|10604.5|2
1639061660000|2021-12-09 14:54:20|10619.6|10604.6|10617.1|10602.1|10619.6|10604.6|10617.1|10602.1|2
1639061680000|2021-12-09 14:54:40|10617.2|10602.2|10617.7|10602.7|10617.7|10602.7|10617.2|10602.2|1
1639061690000|2021-12-09 14:54:50|10620.7|10605.7|10621.7|10606.7|10621.7|10606.7|10620.7|10605.7|1
1639061700000|2021-12-09 14:55:00|10623|10608|10622.1|10607.1|10623.2|10608.2|10620|10605|12
1639061720000|2021-12-09 14:55:20|10618|10603|10616.4|10601.4|10618|10603|10616.4|10601.4|8
1639061730000|2021-12-09 14:55:30|10616.5|10601.5|10615.4|10600.4|10616.5|10601.5|10615.4|10600.4|2
1639061750000|2021-12-09 14:55:50|10617.8|10602.8|10622.9|10607.9|10622.9|10607.9|10617.8|10602.8|2
1639061760000|2021-12-09 14:56:00|10623|10608|10619|10604|10623.5|10608.5|10619|10604|3
1639061770000|2021-12-09 14:56:10|10616.9|10601.9|10616|10601|10616.9|10601.9|10616|10601|0
1639061780000|2021-12-09 14:56:20|10616.5|10601.5|10616.4|10601.4|10616.5|10601.5|10616.4|10601.4|2
1639061790000|2021-12-09 14:56:30|10616.5|10601.5|10616.5|10601.5|10616.5|10601.5|10616.5|10601.5|2
1639061800000|2021-12-09 14:56:40|10614.8|10599.8|10615|10600|10615.5|10600.5|10614.8|10599.8|1
1639061810000|2021-12-09 14:56:50|10611|10596|10606.5|10591.5|10611|10596|10606.5|10591.5|4
1639061820000|2021-12-09 14:57:00|10607|10592|10604|10589|10607|10592|10603|10588|3
1639061830000|2021-12-09 14:57:10|10603.5|10588.5|10603.5|10588.5|10604|10589|10603.5|10588.5|3
1639061850000|2021-12-09 14:57:30|10604.1|10589.1|10608.5|10593.5|10608.5|10593.5|10604.1|10589.1|4
1639061860000|2021-12-09 14:57:40|||||||||2
1639061870000|2021-12-09 14:57:50|||||||||3
1639061890000|2021-12-09 14:58:10|10610|10595|10611.9|10596.9|10611.9|10596.9|10610|10595|5
1639061900000|2021-12-09 14:58:20|10612.4|10597.4|10615.6|10600.6|10615.6|10600.6|10612.4|10597.4|1
1639061910000|2021-12-09 14:58:30|10617|10602|10624.5|10609.5|10627.5|10612.5|10617|10602|3
1639061920000|2021-12-09 14:58:40|10625|10610|10624|10609|10625|10610|10624|10609|0
1639061940000|2021-12-09 14:59:00|10623.9|10608.9|10623.9|10608.9|10623.9|10608.9|10623.9|10608.9|1
1639061950000|2021-12-09 14:59:10|10624|10609|10624|10609|10624|10609|10624|10609|23
1639061960000|2021-12-09 14:59:20|||||||||1
1639061970000|2021-12-09 14:59:30|10619.5|10604.5|10616.6|10601.6|10619.5|10604.5|10616.6|10601.6|2
1639061980000|2021-12-09 14:59:40|10616|10601|10615.5|10600.5|10617|10602|10614.5|10599.5|1
1639062000000|2021-12-09 15:00:00|10616|10601|10611.6|10596.6|10616|10601|10611.6|10596.6|2
1639062020000|2021-12-09 15:00:20|10609|10594|10609|10594|10609|10594|10609|10594|2
1639062030000|2021-12-09 15:00:30|10608.6|10593.6|10608.5|10593.5|10608.6|10593.6|10608.5|10593.5|1
1639062040000|2021-12-09 15:00:40|||||||||1
1639062050000|2021-12-09 15:00:50|||||||||1
1639062070000|2021-12-09 15:01:10|10609.4|10594.4|10610|10595|10610.5|10595.5|10609.4|10594.4|1
1639062090000|2021-12-09 15:01:30|10610.4|10595.4|10610.1|10595.1|10610.5|10595.5|10610.1|10595.1|1
1639062100000|2021-12-09 15:01:40|10610|10595|10610|10595|10610|10595|10610|10595|2
1639062110000|2021-12-09 15:01:50|10610.5|10595.5|10609|10594|10610.5|10595.5|10609|10594|1
1639062120000|2021-12-09 15:02:00|10608.5|10593.5|10606|10591|10608.5|10593.5|10606|10591|0
1639062140000|2021-12-09 15:02:20|10605|10590|10605|10590|10605|10590|10605|10590|2
1639062150000|2021-12-09 15:02:30|10608.9|10593.9|10608.6|10593.6|10609|10594|10608.6|10593.6|3
1639062160000|2021-12-09 15:02:40|10608.2|10593.2|10606.5|10591.5|10608.2|10593.2|10606.5|10591.5|3
1639062170000|2021-12-09 15:02:50|||||||||2
1639062180000|2021-12-09 15:03:00|10607|10592|10613.1|10598.1|10615|10600|10607|10592|6
1639062190000|2021-12-09 15:03:10|10613|10598|10613|10598|10613|10598|10613|10598|0
1639062200000|2021-12-09 15:03:20|10615.1|10600.1|10615.5|10600.5|10616|10601|10615.1|10600.1|2
1639062210000|2021-12-09 15:03:30|10615.9|10600.9|10616|10601|10616|10601|10615.5|10600.5|5
1639062220000|2021-12-09 15:03:40|10615.5|10600.5|10615.5|10600.5|10615.5|10600.5|10615.5|10600.5|2
1639062230000|2021-12-09 15:03:50|10615.1|10600.1|10612.5|10597.5|10615.1|10600.1|10612.5|10597.5|1
1639062240000|2021-12-09 15:04:00|10614.1|10599.1|10611.1|10596.1|10614.1|10599.1|10611.1|10596.1|6
1639062250000|2021-12-09 15:04:10|10611|10596|10611|10596|10611|10596|10611|10596|0
1639062260000|2021-12-09 15:04:20|10608.9|10593.9|10608.4|10593.4|10608.9|10593.9|10608.4|10593.4|4
1639062270000|2021-12-09 15:04:30|||||||||1
1639062300000|2021-12-09 15:05:00|10606|10591|10606|10591|10606|10591|10606|10591|1
1639062310000|2021-12-09 15:05:10|10606.5|10591.5|10606.5|10591.5|10606.5|10591.5|10606.5|10591.5|0
1639062320000|2021-12-09 15:05:20|||||||||2
1639062330000|2021-12-09 15:05:30|10606.4|10591.4|10606.4|10591.4|10606.4|10591.4|10606.4|10591.4|1
1639062340000|2021-12-09 15:05:40|10606.5|10591.5|10609.9|10594.9|10609.9|10594.9|10606.5|10591.5|8
1639062350000|2021-12-09 15:05:50|10610.4|10595.4|10610.4|10595.4|10610.4|10595.4|10610.4|10595.4|0
1639062360000|2021-12-09 15:06:00|||||||||1
1639062380000|2021-12-09 15:06:20|10617.5|10602.5|10617.5|10602.5|10617.5|10602.5|10617.5|10602.5|1
1639062390000|2021-12-09 15:06:30|10616.7|10601.7|10617.5|10602.5|10617.5|10602.5|10616.7|10601.7|1
1639062400000|2021-12-09 15:06:40|10616|10601|10616|10601|10616|10601|10616|10601|0
1639062450000|2021-12-09 15:07:30|||||||||2
1639062460000|2021-12-09 15:07:40|10614.1|10599.1|10616.6|10601.6|10616.6|10601.6|10613.1|10598.1|9
1639062470000|2021-12-09 15:07:50|10617|10602|10618|10603|10618|10603|10617|10602|1
1639062480000|2021-12-09 15:08:00|10616|10601|10616|10601|10616|10601|10616|10601|2
1639062490000|2021-12-09 15:08:10|10615.5|10600.5|10615.5|10600.5|10615.5|10600.5|10615.5|10600.5|0
1639062500000|2021-12-09 15:08:20|10615.4|10600.4|10616|10601|10616|10601|10614.3|10599.3|1
1639062510000|2021-12-09 15:08:30|10616.4|10601.4|10617.4|10602.4|10617.4|10602.4|10616.4|10601.4|0
1639062520000|2021-12-09 15:08:40|10617.5|10602.5|10617.5|10602.5|10617.5|10602.5|10617.5|10602.5|0
1639062540000|2021-12-09 15:09:00|10617.1|10602.1|10621.1|10606.1|10624|10609|10617.1|10602.1|2
1639062550000|2021-12-09 15:09:10|10621.5|10606.5|10621.6|10606.6|10621.6|10606.6|10621.5|10606.5|0
1639062570000|2021-12-09 15:09:30|10622.1|10607.1|10626|10611|10626|10611|10622.1|10607.1|6
1639062580000|2021-12-09 15:09:40|10624.8|10609.8|10624.5|10609.5|10624.8|10609.8|10624.5|10609.5|0
1639062590000|2021-12-09 15:09:50|10626.6|10611.6|10628.5|10613.5|10629|10614|10626.6|10611.6|1
1639062600000|2021-12-09 15:10:00|10625.6|10610.6|10625.1|10610.1|10625.6|10610.6|10624.7|10609.7|6
1639062610000|2021-12-09 15:10:10|10625|10610|10623.9|10608.9|10625|10610|10623.6|10608.6|2
1639062620000|2021-12-09 15:10:20|10623.6|10608.6|10624|10609|10624|10609|10622.5|10607.5|1
1639062630000|2021-12-09 15:10:30|10625.3|10610.3|10628|10613|10628|10613|10625.3|10610.3|1
1639062640000|2021-12-09 15:10:40|10627.5|10612.5|10627|10612|10628|10613|10627|10612|0
1639062650000|2021-12-09 15:10:50|10627.5|10612.5|10627.5|10612.5|10627.5|10612.5|10627.5|10612.5|0
1639062660000|2021-12-09 15:11:00|10627.4|10612.4|10626.9|10611.9|10627.4|10612.4|10626.9|10611.9|1
1639062680000|2021-12-09 15:11:20|10627.4|10612.4|10628|10613|10628.4|10613.4|10627.4|10612.4|6
1639062690000|2021-12-09 15:11:30|10627.9|10612.9|10627.9|10612.9|10627.9|10612.9|10627.5|10612.5|0
1639062700000|2021-12-09 15:11:40|10627|10612|10627|10612|10627|10612|10627|10612|0
1639062710000|2021-12-09 15:11:50|10627.5|10612.5|10636.2|10621.2|10636.2|10621.2|10627.5|10612.5|6
1639062720000|2021-12-09 15:12:00|10637.4|10622.4|10637|10622|10637.4|10622.4|10637|10622|2
1639062760000|2021-12-09 15:12:40|10636.6|10621.6|10636.5|10621.5|10636.6|10621.6|10636.5|10621.5|0
1639062770000|2021-12-09 15:12:50|10636.6|10621.6|10637.9|10622.9|10637.9|10622.9|10636.6|10621.6|12
1639062780000|2021-12-09 15:13:00|10638.5|10623.5|10639|10624|10639|10624|10638.5|10623.5|9
1639062790000|2021-12-09 15:13:10|10638.5|10623.5|10638.5|10623.5|10638.5|10623.5|10638.5|10623.5|4
1639062800000|2021-12-09 15:13:20|10635.6|10620.6|10636.1|10621.1|10636.1|10621.1|10635.6|10620.6|5
1639062830000|2021-12-09 15:13:50|10635.3|10620.3|10635.1|10620.1|10635.3|10620.3|10635.1|10620.1|1
1639062840000|2021-12-09 15:14:00|10634.3|10619.3|10633.6|10618.6|10634.3|10619.3|10633.6|10618.6|4
1639062870000|2021-12-09 15:14:30|10634|10619|10634|10619|10634|10619|10634|10619|1
1639062890000|2021-12-09 15:14:50|||||||||3
1639062910000|2021-12-09 15:15:10|10633.5|10618.5|10632.5|10617.5|10633.5|10618.5|10630.5|10615.5|4
1639062920000|2021-12-09 15:15:20|10632.8|10617.8|10633.6|10618.6|10633.6|10618.6|10632.8|10617.8|2
1639062930000|2021-12-09 15:15:30|10633.4|10618.4|10633.4|10618.4|10633.4|10618.4|10633.4|10618.4|0
1639062950000|2021-12-09 15:15:50|10631.5|10616.5|10631.5|10616.5|10631.5|10616.5|10631.4|10616.4|3
1639062960000|2021-12-09 15:16:00|10631.6|10616.6|10633.1|10618.1|10633.1|10618.1|10631.6|10616.6|1
1639062970000|2021-12-09 15:16:10|10633|10618|10631|10616|10633|10618|10631|10616|3
1639062980000|2021-12-09 15:16:20|10630.9|10615.9|10631|10616|10631|10616|10630.8|10615.8|2
1639063000000|2021-12-09 15:16:40|10630|10615|10630|10615|10630|10615|10630|10615|2
1639063020000|2021-12-09 15:17:00|10629.5|10614.5|10629.5|10614.5|10629.5|10614.5|10629.4|10614.4|2
1639063030000|2021-12-09 15:17:10|10631.2|10616.2|10632|10617|10632|10617|10631.2|10616.2|4
1639063060000|2021-12-09 15:17:40|10632.3|10617.3|10634.9|10619.9|10634.9|10619.9|10632.3|10617.3|4
1639063070000|2021-12-09 15:17:50|10636.2|10621.2|10635.9|10620.9|10636.8|10621.8|10635.9|10620.9|1
1639063080000|2021-12-09 15:18:00|10636.4|10621.4|10635.9|10620.9|10636.4|10621.4|10635.9|10620.9|0
1639063090000|2021-12-09 15:18:10|10634.7|10619.7|10634.3|10619.3|10634.7|10619.7|10634.3|10619.3|2
1639063120000|2021-12-09 15:18:40|10634.4|10619.4|10634.4|10619.4|10634.4|10619.4|10634.4|10619.4|0
1639063140000|2021-12-09 15:19:00|10634.5|10619.5|10634.5|10619.5|10634.5|10619.5|10634.5|10619.5|2
1639063150000|2021-12-09 15:19:10|10634.4|10619.4|10631.4|10616.4|10634.4|10619.4|10631.4|10616.4|6
1639063160000|2021-12-09 15:19:20|||||||||3
1639063170000|2021-12-09 15:19:30|10631.1|10616.1|10629.4|10614.4|10631.1|10616.1|10629.4|10614.4|1
1639063200000|2021-12-09 15:20:00|10630.3|10615.3|10630.5|10615.5|10630.5|10615.5|10630.3|10615.3|0
1639063210000|2021-12-09 15:20:10|10633.5|10618.5|10634.3|10619.3|10634.3|10619.3|10633.5|10618.5|11
1639063230000|2021-12-09 15:20:30|10634.5|10619.5|10634.5|10619.5|10634.5|10619.5|10634.5|10619.5|0
1639063240000|2021-12-09 15:20:40|10634.9|10619.9|10635|10620|10635|10620|10634.9|10619.9|0
1639063250000|2021-12-09 15:20:50|10635.9|10620.9|10635.9|10620.9|10635.9|10620.9|10635.9|10620.9|1
1639063260000|2021-12-09 15:21:00|10636|10621|10636|10621|10636|10621|10636|10621|0
1639063270000|2021-12-09 15:21:10|||||||||1
1639063280000|2021-12-09 15:21:20|10636.4|10621.4|10636.9|10621.9|10636.9|10621.9|10636.4|10621.4|1
1639063290000|2021-12-09 15:21:30|10637|10622|10637|10622|10637|10622|10636.5|10621.5|7
1639063300000|2021-12-09 15:21:40|||||||||8
1639063310000|2021-12-09 15:21:50|||||||||4
1639063320000|2021-12-09 15:22:00|10637.4|10622.4|10636.5|10621.5|10637.5|10622.5|10636|10621|9
1639063330000|2021-12-09 15:22:10|10633.4|10618.4|10635.3|10620.3|10635.3|10620.3|10633.4|10618.4|9
1639063340000|2021-12-09 15:22:20|10635.9|10620.9|10635.9|10620.9|10635.9|10620.9|10635.9|10620.9|3
1639063360000|2021-12-09 15:22:40|10636.8|10621.8|10640.8|10625.8|10641.3|10626.3|10636.8|10621.8|2
1639063380000|2021-12-09 15:23:00|10643.3|10628.3|10643.3|10628.3|10643.3|10628.3|10642.8|10627.8|5
1639063390000|2021-12-09 15:23:10|10642.8|10627.8|10644.3|10629.3|10644.3|10629.3|10642.8|10627.8|9
1639063410000|2021-12-09 15:23:30|10643.3|10628.3|10643.3|10628.3|10643.3|10628.3|10643.3|10628.3|1
1639063420000|2021-12-09 15:23:40|10642.4|10627.4|10642.3|10627.3|10642.4|10627.4|10642.3|10627.3|0
1639063430000|2021-12-09 15:23:50|10641.3|10626.3|10648.3|10633.3|10648.3|10633.3|10640.8|10625.8|6
1639063440000|2021-12-09 15:24:00|10648.7|10633.7|10652.9|10637.9|10652.9|10637.9|10648.7|10633.7|18
1639063450000|2021-12-09 15:24:10|10653.3|10638.3|10654.5|10639.5|10654.5|10639.5|10653.3|10638.3|4
1639063460000|2021-12-09 15:24:20|10653.6|10638.6|10653.6|10638.6|10653.6|10638.6|10653.6|10638.6|8
1639063470000|2021-12-09 15:24:30|10654.5|10639.5|10654.5|10639.5|10654.5|10639.5|10654.5|10639.5|2
1639063490000|2021-12-09 15:24:50|||||||||1
1639063510000|2021-12-09 15:25:10|10654.4|10639.4|10647|10632|10655.4|10640.4|10646.7|10631.7|20
1639063520000|2021-12-09 15:25:20|10646.6|10631.6|10646.6|10631.6|10646.6|10631.6|10646.6|10631.6|0
1639063540000|2021-12-09 15:25:40|10646.1|10631.1|10646.1|10631.1|10646.1|10631.1|10646.1|10631.1|0
1639063560000|2021-12-09 15:26:00|10644.8|10629.8|10646.2|10631.2|10646.2|10631.2|10644.6|10629.6|2
1639063570000|2021-12-09 15:26:10|10646.6|10631.6|10649.6|10634.6|10649.6|10634.6|10646.6|10631.6|1
1639063580000|2021-12-09 15:26:20|10647.7|10632.7|10649.7|10634.7|10649.7|10634.7|10647.7|10632.7|1
1639063600000|2021-12-09 15:26:40|10649.3|10634.3|10645.1|10630.1|10649.3|10634.3|10644.1|10629.1|1
1639063610000|2021-12-09 15:26:50|10645.2|10630.2|10642.2|10627.2|10645.7|10630.7|10642.2|10627.2|5
1639063630000|2021-12-09 15:27:10|||||||||1
1639063660000|2021-12-09 15:27:40|10640.1|10625.1|10640.1|10625.1|10640.1|10625.1|10640.1|10625.1|0
1639063670000|2021-12-09 15:27:50|10639.7|10624.7|10640.6|10625.6|10640.7|10625.7|10639.7|10624.7|3
1639063680000|2021-12-09 15:28:00|10641.1|10626.1|10647.6|10632.6|10648.2|10633.2|10641.1|10626.1|3
1639063690000|2021-12-09 15:28:10|10648|10633|10648.1|10633.1|10648.1|10633.1|10648|10633|0
1639063700000|2021-12-09 15:28:20|10647.7|10632.7|10647.7|10632.7|10647.7|10632.7|10647.7|10632.7|0
1639063710000|2021-12-09 15:28:30|||||||||1
1639063740000|2021-12-09 15:29:00|10646.2|10631.2|10645.2|10630.2|10646.2|10631.2|10645.2|10630.2|5
1639063770000|2021-12-09 15:29:30|||||||||1
1639063780000|2021-12-09 15:29:40|10644|10629|10643.3|10628.3|10644|10629|10643.3|10628.3|0
1639063790000|2021-12-09 15:29:50|10643.2|10628.2|10643.3|10628.3|10644.3|10629.3|10642.4|10627.4|5
1639063800000|2021-12-09 15:30:00|10642.2|10627.2|10641.2|10626.2|10642.2|10627.2|10637.3|10622.3|16
1639063810000|2021-12-09 15:30:10|10641.4|10626.4|10663.1|10648.1|10663.1|10648.1|10641.4|10626.4|29
1639063820000|2021-12-09 15:30:20|10663.7|10648.7|10662|10647|10665.1|10650.1|10660.5|10645.5|5
1639063830000|2021-12-09 15:30:30|10661.5|10646.5|10661|10646|10661.5|10646.5|10660.5|10645.5|8
1639063840000|2021-12-09 15:30:40|10661.5|10646.5|10666.2|10651.2|10666.7|10651.7|10661.5|10646.5|12
1639063850000|2021-12-09 15:30:50|10672.6|10657.6|10674.6|10659.6|10675.1|10660.1|10672.6|10657.6|11
1639063860000|2021-12-09 15:31:00|10675.1|10660.1|10672.3|10657.3|10676|10661|10671.8|10656.8|6
1639063870000|2021-12-09 15:31:10|10672.7|10657.7|10672.7|10657.7|10672.7|10657.7|10672.7|10657.7|1
1639063880000|2021-12-09 15:31:20|10674.1|10659.1|10674.1|10659.1|10674.1|10659.1|10674.1|10659.1|2
1639063890000|2021-12-09 15:31:30|10674.6|10659.6|10675.1|10660.1|10675.6|10660.6|10674.6|10659.6|2
1639063900000|2021-12-09 15:31:40|||||||||2
1639063910000|2021-12-09 15:31:50|10675.6|10660.6|10675.6|10660.6|10675.6|10660.6|10675.6|10660.6|2
1639063920000|2021-12-09 15:32:00|10672.2|10657.2|10670.8|10655.8|10672.2|10657.2|10670.8|10655.8|11
1639063930000|2021-12-09 15:32:10|10670.7|10655.7|10670.8|10655.8|10670.8|10655.8|10670.7|10655.7|1
1639063940000|2021-12-09 15:32:20|10670.9|10655.9|10673.1|10658.1|10673.4|10658.4|10670.9|10655.9|3
1639063950000|2021-12-09 15:32:30|10673.2|10658.2|10673.4|10658.4|10675.2|10660.2|10672.9|10657.9|2
1639063970000|2021-12-09 15:32:50|10673.3|10658.3|10673.3|10658.3|10673.3|10658.3|10673.3|10658.3|2
1639063980000|2021-12-09 15:33:00|10675.1|10660.1|10674.8|10659.8|10675.2|10660.2|10674.8|10659.8|3
1639063990000|2021-12-09 15:33:10|10672.4|10657.4|10672.8|10657.8|10672.8|10657.8|10672.4|10657.4|10
1639064000000|2021-12-09 15:33:20|||||||||2
1639064020000|2021-12-09 15:33:40|10675.2|10660.2|10675.2|10660.2|10675.2|10660.2|10675.2|10660.2|8
1639064030000|2021-12-09 15:33:50|10675.3|10660.3|10675.7|10660.7|10675.7|10660.7|10675.3|10660.3|4
1639064040000|2021-12-09 15:34:00|10675.3|10660.3|10674.8|10659.8|10675.3|10660.3|10674.8|10659.8|0
1639064060000|2021-12-09 15:34:20|10674.3|10659.3|10672.4|10657.4|10674.3|10659.3|10672.4|10657.4|7
1639064070000|2021-12-09 15:34:30|10672.3|10657.3|10673.3|10658.3|10673.3|10658.3|10672.3|10657.3|1
1639064090000|2021-12-09 15:34:50|10672.4|10657.4|10670.9|10655.9|10672.4|10657.4|10670.9|10655.9|1
1639064100000|2021-12-09 15:35:00|10671.1|10656.1|10666.4|10651.4|10672.7|10657.7|10666.4|10651.4|19
1639064110000|2021-12-09 15:35:10|10667.4|10652.4|10662.5|10647.5|10668.8|10653.8|10662.5|10647.5|4
1639064120000|2021-12-09 15:35:20|10662.6|10647.6|10668.7|10653.7|10668.7|10653.7|10662.6|10647.6|18
1639064130000|2021-12-09 15:35:30|10668.3|10653.3|10665.7|10650.7|10668.7|10653.7|10665.7|10650.7|5
1639064140000|2021-12-09 15:35:40|10665.8|10650.8|10668.2|10653.2|10668.2|10653.2|10665.8|10650.8|2
1639064150000|2021-12-09 15:35:50|||||||||3
1639064160000|2021-12-09 15:36:00|10665.3|10650.3|10665.3|10650.3|10665.3|10650.3|10665.3|10650.3|6
1639064170000|2021-12-09 15:36:10|10659.2|10644.2|10659.2|10644.2|10659.2|10644.2|10659.2|10644.2|3
1639064180000|2021-12-09 15:36:20|10659.3|10644.3|10659.3|10644.3|10659.3|10644.3|10659.3|10644.3|1
1639064190000|2021-12-09 15:36:30|10659.7|10644.7|10666.7|10651.7|10666.7|10651.7|10659.7|10644.7|3
1639064200000|2021-12-09 15:36:40|10667.2|10652.2|10667.2|10652.2|10667.2|10652.2|10667.2|10652.2|1
1639064210000|2021-12-09 15:36:50|10667.4|10652.4|10667.8|10652.8|10668.2|10653.2|10667.2|10652.2|2
1639064220000|2021-12-09 15:37:00|10667.7|10652.7|10667.2|10652.2|10667.7|10652.7|10667.2|10652.2|0
1639064230000|2021-12-09 15:37:10|||||||||1
1639064240000|2021-12-09 15:37:20|10666.1|10651.1|10659.8|10644.8|10666.1|10651.1|10659.2|10644.2|54
1639064250000|2021-12-09 15:37:30|10659.7|10644.7|10659.7|10644.7|10659.7|10644.7|10659.7|10644.7|0
1639064260000|2021-12-09 15:37:40|10659.8|10644.8|10659.8|10644.8|10659.8|10644.8|10659.8|10644.8|0
1639064270000|2021-12-09 15:37:50|10654.2|10639.2|10654.2|10639.2|10654.2|10639.2|10654.2|10639.2|7
1639064280000|2021-12-09 15:38:00|10649.8|10634.8|10642.8|10627.8|10649.8|10634.8|10640.3|10625.3|7
1639064290000|2021-12-09 15:38:10|10643.3|10628.3|10643.3|10628.3|10643.3|10628.3|10643.3|10628.3|0
1639064300000|2021-12-09 15:38:20|10638.9|10623.9|10644.2|10629.2|10646.3|10631.3|10638.9|10623.9|6
1639064310000|2021-12-09 15:38:30|10641.6|10626.6|10641.6|10626.6|10641.6|10626.6|10641.6|10626.6|6
1639064320000|2021-12-09 15:38:40|10641.1|10626.1|10642.1|10627.1|10642.1|10627.1|10641.1|10626.1|3
1639064330000|2021-12-09 15:38:50|10643.1|10628.1|10641.1|10626.1|10643.5|10628.5|10641.1|10626.1|1
1639064370000|2021-12-09 15:39:30|||||||||1
1639064460000|2021-12-09 15:41:00|10638.6|10623.6|10637.1|10622.1|10638.6|10623.6|10637.1|10622.1|7
1639064470000|2021-12-09 15:41:10|10630.1|10615.1|10629.6|10614.6|10630.1|10615.1|10629.6|10614.6|10
1639064490000|2021-12-09 15:41:30|10628|10613|10617.8|10602.8|10628|10613|10617.8|10602.8|15
1639064500000|2021-12-09 15:41:40|10617.2|10602.2|10608.2|10593.2|10617.2|10602.2|10608.2|10593.2|10
1639064510000|2021-12-09 15:41:50|10603.2|10588.2|10599.9|10584.9|10603.2|10588.2|10599.7|10584.7|6
1639064520000|2021-12-09 15:42:00|10601.4|10586.4|10601.8|10586.8|10603|10588|10601.4|10586.4|0
1639064530000|2021-12-09 15:42:10|10603|10588|10621.2|10606.2|10622.8|10607.8|10603|10588|18
1639064540000|2021-12-09 15:42:20|10621.3|10606.3|10620.8|10605.8|10621.3|10606.3|10620.8|10605.8|1
1639064550000|2021-12-09 15:42:30|10618.8|10603.8|10619.3|10604.3|10619.3|10604.3|10618.8|10603.8|1
1639064560000|2021-12-09 15:42:40|10615.3|10600.3|10615.3|10600.3|10615.3|10600.3|10615.3|10600.3|0
1639064570000|2021-12-09 15:42:50|10611.8|10596.8|10611.3|10596.3|10611.8|10596.8|10610.8|10595.8|1
1639064580000|2021-12-09 15:43:00|10607.8|10592.8|10608.2|10593.2|10608.2|10593.2|10607.8|10592.8|0
1639064590000|2021-12-09 15:43:10|10607.9|10592.9|10608.3|10593.3|10608.3|10593.3|10607.8|10592.8|1
1639064600000|2021-12-09 15:43:20|10610.8|10595.8|10614.8|10599.8|10614.8|10599.8|10610.8|10595.8|3
1639064620000|2021-12-09 15:43:40|10613.2|10598.2|10614.2|10599.2|10614.2|10599.2|10613.2|10598.2|1
1639064630000|2021-12-09 15:43:50|10613|10598|10612.3|10597.3|10613|10598|10612.3|10597.3|1
1639064640000|2021-12-09 15:44:00|10612.2|10597.2|10605.9|10590.9|10612.2|10597.2|10605.9|10590.9|4
1639064650000|2021-12-09 15:44:10|10606.3|10591.3|10606.3|10591.3|10606.3|10591.3|10604.8|10589.8|3
1639064670000|2021-12-09 15:44:30|10610.3|10595.3|10612.3|10597.3|10612.3|10597.3|10610.3|10595.3|5
1639064680000|2021-12-09 15:44:40|10608.4|10593.4|10608.4|10593.4|10608.4|10593.4|10608.4|10593.4|3
1639064690000|2021-12-09 15:44:50|10607.1|10592.1|10606.8|10591.8|10607.1|10592.1|10606.8|10591.8|2
1639064700000|2021-12-09 15:45:00|10606.9|10591.9|10606.9|10591.9|10606.9|10591.9|10606.9|10591.9|1
1639064710000|2021-12-09 15:45:10|10607.3|10592.3|10607.4|10592.4|10607.4|10592.4|10607.3|10592.3|0
1639064720000|2021-12-09 15:45:20|10606.4|10591.4|10606.4|10591.4|10606.4|10591.4|10606.4|10591.4|0
1639064730000|2021-12-09 15:45:30|10607.2|10592.2|10607.4|10592.4|10607.4|10592.4|10607.2|10592.2|3
1639064740000|2021-12-09 15:45:40|||||||||1
1639064750000|2021-12-09 15:45:50|10610.3|10595.3|10609.9|10594.9|10610.3|10595.3|10608.9|10593.9|4
1639064760000|2021-12-09 15:46:00|10610|10595|10607|10592|10610|10595|10607|10592|4
1639064770000|2021-12-09 15:46:10|10606|10591|10603.5|10588.5|10606|10591|10603.5|10588.5|2
1639064780000|2021-12-09 15:46:20|||||||||1
1639064790000|2021-12-09 15:46:30|||||||||3
1639064800000|2021-12-09 15:46:40|10602.2|10587.2|10602|10587|10602.2|10587.2|10602|10587|0
1639064810000|2021-12-09 15:46:50|10599.5|10584.5|10599.5|10584.5|10599.5|10584.5|10599.5|10584.5|1
1639064820000|2021-12-09 15:47:00|10598|10583|10597.6|10582.6|10598|10583|10597.6|10582.6|4
1639064830000|2021-12-09 15:47:10|10596.7|10581.7|10597|10582|10597|10582|10596.6|10581.6|4
1639064850000|2021-12-09 15:47:30|||||||||3
1639064870000|2021-12-09 15:47:50|10596.2|10581.2|10594.5|10579.5|10596.2|10581.2|10594.5|10579.5|4
1639064880000|2021-12-09 15:48:00|10594|10579|10594.5|10579.5|10594.5|10579.5|10594|10579|0
1639064890000|2021-12-09 15:48:10|10597|10582|10597.6|10582.6|10597.6|10582.6|10597|10582|6
1639064900000|2021-12-09 15:48:20|10597.7|10582.7|10598.6|10583.6|10598.6|10583.6|10597.7|10582.7|1
1639064910000|2021-12-09 15:48:30|10605|10590|10605.5|10590.5|10605.5|10590.5|10605|10590|6
1639064920000|2021-12-09 15:48:40|10604.5|10589.5|10604.5|10589.5|10604.5|10589.5|10604.5|10589.5|0
1639064930000|2021-12-09 15:48:50|10600.9|10585.9|10600.5|10585.5|10600.9|10585.9|10600.5|10585.5|5
1639064940000|2021-12-09 15:49:00|10600.9|10585.9|10601.5|10586.5|10601.5|10586.5|10600.9|10585.9|3
1639064980000|2021-12-09 15:49:40|10599.2|10584.2|10596.8|10581.8|10599.2|10584.2|10596.7|10581.7|16
1639065050000|2021-12-09 15:50:50|10597.4|10582.4|10599.5|10584.5|10599.5|10584.5|10597.4|10582.4|4
1639065060000|2021-12-09 15:51:00|10599.4|10584.4|10599.4|10584.4|10599.4|10584.4|10599.4|10584.4|0
1639065110000|2021-12-09 15:51:50|10600.2|10585.2|10600.5|10585.5|10600.9|10585.9|10600.2|10585.2|1
1639065120000|2021-12-09 15:52:00|10600.4|10585.4|10601.4|10586.4|10601.4|10586.4|10600.4|10585.4|2
1639065130000|2021-12-09 15:52:10|10600|10585|10600|10585|10600|10585|10600|10585|1
1639065140000|2021-12-09 15:52:20|||||||||2
1639065160000|2021-12-09 15:52:40|10599.9|10584.9|10599.9|10584.9|10599.9|10584.9|10599.9|10584.9|0
1639065180000|2021-12-09 15:53:00|10600|10585|10600|10585|10600|10585|10600|10585|1
1639065200000|2021-12-09 15:53:20|||||||||2
1639065210000|2021-12-09 15:53:30|10605.4|10590.4|10604.4|10589.4|10605.4|10590.4|10604.4|10589.4|14
1639065240000|2021-12-09 15:54:00|10603.4|10588.4|10603.4|10588.4|10603.4|10588.4|10603.4|10588.4|0
1639065270000|2021-12-09 15:54:30|||||||||1
1639065280000|2021-12-09 15:54:40|10602.4|10587.4|10603.4|10588.4|10603.4|10588.4|10602.4|10587.4|23
1639065290000|2021-12-09 15:54:50|10605.4|10590.4|10605.4|10590.4|10605.4|10590.4|10604.9|10589.9|1
1639065300000|2021-12-09 15:55:00|10604.4|10589.4|10604.4|10589.4|10605.2|10590.2|10604.4|10589.4|0
1639065320000|2021-12-09 15:55:20|10604.6|10589.6|10608.2|10593.2|10608.2|10593.2|10604.6|10589.6|7
1639065330000|2021-12-09 15:55:30|10607.8|10592.8|10607.4|10592.4|10607.9|10592.9|10607.4|10592.4|0
1639065340000|2021-12-09 15:55:40|10608.7|10593.7|10608.7|10593.7|10608.7|10593.7|10608.7|10593.7|3
1639065350000|2021-12-09 15:55:50|10608.9|10593.9|10608.4|10593.4|10608.9|10593.9|10608.4|10593.4|6
1639065370000|2021-12-09 15:56:10|10609.4|10594.4|10611.9|10596.9|10611.9|10596.9|10609.4|10594.4|2
1639065380000|2021-12-09 15:56:20|10616.4|10601.4|10618|10603|10618|10603|10616.4|10601.4|1
1639065390000|2021-12-09 15:56:30|10617.4|10602.4|10617.4|10602.4|10617.4|10602.4|10617.4|10602.4|2
1639065410000|2021-12-09 15:56:50|10616.3|10601.3|10616.3|10601.3|10616.3|10601.3|10616.3|10601.3|1
1639065420000|2021-12-09 15:57:00|10616.4|10601.4|10614.9|10599.9|10616.4|10601.4|10614.9|10599.9|0
1639065430000|2021-12-09 15:57:10|10617.4|10602.4|10617.9|10602.9|10617.9|10602.9|10617.4|10602.4|3
1639065460000|2021-12-09 15:57:40|10618|10603|10618|10603|10618|10603|10618|10603|0
1639065480000|2021-12-09 15:58:00|10617.5|10602.5|10616|10601|10619.4|10604.4|10616|10601|1
1639065490000|2021-12-09 15:58:10|10615.5|10600.5|10617|10602|10617|10602|10615.5|10600.5|3
1639065520000|2021-12-09 15:58:40|||||||||1
1639065540000|2021-12-09 15:59:00|10618.6|10603.6|10618.5|10603.5|10618.6|10603.6|10618.5|10603.5|3
1639065580000|2021-12-09 15:59:40|10617.2|10602.2|10617.2|10602.2|10617.2|10602.2|10617.2|10602.2|1
1639065590000|2021-12-09 15:59:50|10616.9|10601.9|10615.5|10600.5|10616.9|10601.9|10615.5|10600.5|0
1639065620000|2021-12-09 16:00:20|||||||||2
1639065640000|2021-12-09 16:00:40|10618.5|10603.5|10618.5|10603.5|10618.5|10603.5|10618.5|10603.5|8
1639065710000|2021-12-09 16:01:50|||||||||3
1639065720000|2021-12-09 16:02:00|10617.5|10602.5|10618.5|10603.5|10618.5|10603.5|10617.5|10602.5|1
1639065760000|2021-12-09 16:02:40|10617|10602|10617.1|10602.1|10617.4|10602.4|10617|10602|2
1639065770000|2021-12-09 16:02:50|10617.4|10602.4|10617.5|10602.5|10617.5|10602.5|10617.4|10602.4|0
1639065780000|2021-12-09 16:03:00|10617.9|10602.9|10619.6|10604.6|10619.6|10604.6|10617.9|10602.9|1
1639065790000|2021-12-09 16:03:10|10620.4|10605.4|10620.6|10605.6|10620.6|10605.6|10620.4|10605.4|3
1639065810000|2021-12-09 16:03:30|10620.5|10605.5|10620.5|10605.5|10620.5|10605.5|10620.5|10605.5|0
1639065840000|2021-12-09 16:04:00|10620.6|10605.6|10621.5|10606.5|10621.9|10606.9|10620.6|10605.6|12
1639065860000|2021-12-09 16:04:20|10608.5|10593.5|10607.6|10592.6|10608.5|10593.5|10607.6|10592.6|17
1639065880000|2021-12-09 16:04:40|10608.5|10593.5|10611.5|10596.5|10611.5|10596.5|10608.5|10593.5|2
1639065890000|2021-12-09 16:04:50|10611.9|10596.9|10611.1|10596.1|10611.9|10596.9|10611.1|10596.1|1
1639065900000|2021-12-09 16:05:00|10611|10596|10610|10595|10611|10596|10610|10595|1
1639065910000|2021-12-09 16:05:10|10611|10596|10611|10596|10611|10596|10611|10596|4
1639065920000|2021-12-09 16:05:20|||||||||2
1639065930000|2021-12-09 16:05:30|||||||||1
1639065940000|2021-12-09 16:05:40|10611.5|10596.5|10611.5|10596.5|10611.5|10596.5|10611.5|10596.5|6
1639065990000|2021-12-09 16:06:30|10611|10596|10611|10596|10611|10596|10611|10596|2
1639066010000|2021-12-09 16:06:50|10608.5|10593.5|10608.5|10593.5|10608.5|10593.5|10608.5|10593.5|0
1639066050000|2021-12-09 16:07:30|||||||||3
1639066080000|2021-12-09 16:08:00|10609.3|10594.3|10609.5|10594.5|10609.5|10594.5|10609.3|10594.3|3
1639066100000|2021-12-09 16:08:20|||||||||1
1639066110000|2021-12-09 16:08:30|10609|10594|10609|10594|10609|10594|10609|10594|2
1639066120000|2021-12-09 16:08:40|10608.1|10593.1|10608|10593|10608.1|10593.1|10608|10593|1
1639066140000|2021-12-09 16:09:00|10606.5|10591.5|10606.5|10591.5|10606.5|10591.5|10606.5|10591.5|0
1639066150000|2021-12-09 16:09:10|10612.3|10597.3|10612.3|10597.3|10612.3|10597.3|10612.3|10597.3|7
1639066170000|2021-12-09 16:09:30|10613.4|10598.4|10615.5|10600.5|10615.5|10600.5|10613.4|10598.4|1
1639066180000|2021-12-09 16:09:40|10616|10601|10619|10604|10619|10604|10616|10601|2
1639066190000|2021-12-09 16:09:50|||||||||1
1639066200000|2021-12-09 16:10:00|10618|10603|10618|10603|10618|10603|10618|10603|2
1639066210000|2021-12-09 16:10:10|10615.5|10600.5|10615.5|10600.5|10615.5|10600.5|10615.5|10600.5|2
1639066220000|2021-12-09 16:10:20|||||||||1
1639066230000|2021-12-09 16:10:30|10614.6|10599.6|10614.9|10599.9|10614.9|10599.9|10614.6|10599.6|1
1639066240000|2021-12-09 16:10:40|10615|10600|10615|10600|10615|10600|10615|10600|0
1639066290000|2021-12-09 16:11:30|10614.9|10599.9|10613.4|10598.4|10614.9|10599.9|10613.4|10598.4|1
1639066300000|2021-12-09 16:11:40|10610.9|10595.9|10611.3|10596.3|10611.3|10596.3|10610.9|10595.9|1
1639066320000|2021-12-09 16:12:00|10611.4|10596.4|10606|10591|10611.4|10596.4|10606|10591|0
1639066330000|2021-12-09 16:12:10|||||||||2
1639066350000|2021-12-09 16:12:30|10604.4|10589.4|10604.5|10589.5|10605|10590|10604.4|10589.4|7
1639066370000|2021-12-09 16:12:50|10604.9|10589.9|10605|10590|10605|10590|10604.9|10589.9|1
1639066380000|2021-12-09 16:13:00|10604.5|10589.5|10604.5|10589.5|10604.5|10589.5|10604.5|10589.5|0
1639066400000|2021-12-09 16:13:20|10605|10590|10601.5|10586.5|10605|10590|10601.5|10586.5|6
1639066410000|2021-12-09 16:13:30|10601|10586|10601|10586|10601|10586|10601|10586|0
1639066460000|2021-12-09 16:14:20|10600|10585|10600|10585|10600|10585|10600|10585|4
1639066470000|2021-12-09 16:14:30|||||||||5
1639066480000|2021-12-09 16:14:40|10600.4|10585.4|10600.5|10585.5|10600.5|10585.5|10600.4|10585.4|1
1639066490000|2021-12-09 16:14:50|10599.6|10584.6|10599.5|10584.5|10599.6|10584.6|10599.5|10584.5|1
1639066500000|2021-12-09 16:15:00|10599|10584|10597.5|10582.5|10599|10584|10597.5|10582.5|0
1639066510000|2021-12-09 16:15:10|||||||||2
1639066520000|2021-12-09 16:15:20|10598|10583|10598|10583|10598|10583|10598|10583|1
1639066550000|2021-12-09 16:15:50|||||||||1
1639066560000|2021-12-09 16:16:00|10598.5|10583.5|10597|10582|10598.5|10583.5|10595.5|10580.5|2
1639066570000|2021-12-09 16:16:10|||||||||1
1639066620000|2021-12-09 16:17:00|10596|10581|10596|10581|10596|10581|10596|10581|0
1639066660000|2021-12-09 16:17:40|||||||||2
1639066670000|2021-12-09 16:17:50|||||||||1
1639066690000|2021-12-09 16:18:10|10596.2|10581.2|10596.2|10581.2|10596.2|10581.2|10596.2|10581.2|8
1639066700000|2021-12-09 16:18:20|10596.3|10581.3|10596.3|10581.3|10596.3|10581.3|10596.3|10581.3|9
1639066710000|2021-12-09 16:18:30|||||||||1
1639066720000|2021-12-09 16:18:40|||||||||2
1639066740000|2021-12-09 16:19:00|10598|10583|10597.9|10582.9|10598|10583|10597.9|10582.9|5
1639066750000|2021-12-09 16:19:10|10598.2|10583.2|10599.9|10584.9|10599.9|10584.9|10598.2|10583.2|1
1639066800000|2021-12-09 16:20:00|10600|10585|10600|10585|10600|10585|10600|10585|0
1639066810000|2021-12-09 16:20:10|10600.1|10585.1|10600.1|10585.1|10600.1|10585.1|10600.1|10585.1|0
1639066820000|2021-12-09 16:20:20|10600.2|10585.2|10606.5|10591.5|10606.5|10591.5|10600.2|10585.2|5
1639066830000|2021-12-09 16:20:30|10606|10591|10606|10591|10606|10591|10606|10591|1
1639066840000|2021-12-09 16:20:40|10605.6|10590.6|10606.4|10591.4|10606.4|10591.4|10605.6|10590.6|1
1639066850000|2021-12-09 16:20:50|10606|10591|10606.1|10591.1|10606.1|10591.1|10605.6|10590.6|0
1639066860000|2021-12-09 16:21:00|10605.2|10590.2|10601.6|10586.6|10605.2|10590.2|10601.6|10586.6|2
1639066870000|2021-12-09 16:21:10|10602.1|10587.1|10602.6|10587.6|10602.6|10587.6|10601.6|10586.6|0
1639066900000|2021-12-09 16:21:40|10602.1|10587.1|10602.1|10587.1|10602.1|10587.1|10602.1|10587.1|1
1639066920000|2021-12-09 16:22:00|10601.3|10586.3|10602.6|10587.6|10602.6|10587.6|10600.6|10585.6|4
1639066950000|2021-12-09 16:22:30|10602.1|10587.1|10602.1|10587.1|10602.1|10587.1|10602.1|10587.1|1
1639066960000|2021-12-09 16:22:40|10601.6|10586.6|10601.6|10586.6|10601.6|10586.6|10601.6|10586.6|2
1639066970000|2021-12-09 16:22:50|10603.1|10588.1|10603.1|10588.1|10603.1|10588.1|10602.6|10587.6|2
1639067000000|2021-12-09 16:23:20|10602.3|10587.3|10602.5|10587.5|10602.5|10587.5|10601.7|10586.7|0
1639067010000|2021-12-09 16:23:30|10602.6|10587.6|10602.6|10587.6|10602.6|10587.6|10602.6|10587.6|0
1639067020000|2021-12-09 16:23:40|10602.5|10587.5|10602.1|10587.1|10602.5|10587.5|10602|10587|3
1639067040000|2021-12-09 16:24:00|10601.1|10586.1|10601.1|10586.1|10601.1|10586.1|10601.1|10586.1|0
1639067060000|2021-12-09 16:24:20|10604.5|10589.5|10604.5|10589.5|10604.5|10589.5|10604.5|10589.5|5
1639067070000|2021-12-09 16:24:30|10604.9|10589.9|10604.9|10589.9|10604.9|10589.9|10604.9|10589.9|3
1639067080000|2021-12-09 16:24:40|10604.8|10589.8|10604.9|10589.9|10604.9|10589.9|10604.4|10589.4|4
1639067110000|2021-12-09 16:25:10|10604|10589|10607|10592|10607|10592|10604|10589|7
1639067120000|2021-12-09 16:25:20|10608.5|10593.5|10613.4|10598.4|10613.4|10598.4|10608.5|10593.5|5
1639067140000|2021-12-09 16:25:40|10612.5|10597.5|10612.5|10597.5|10612.5|10597.5|10612.5|10597.5|0
1639067160000|2021-12-09 16:26:00|10614.1|10599.1|10615|10600|10615.9|10600.9|10614.1|10599.1|3
1639067180000|2021-12-09 16:26:20|10615.8|10600.8|10612.8|10597.8|10618.4|10603.4|10612.8|10597.8|19
1639067190000|2021-12-09 16:26:30|10612|10597|10613.5|10598.5|10613.5|10598.5|10612|10597|0
1639067200000|2021-12-09 16:26:40|10613.3|10598.3|10613.3|10598.3|10613.3|10598.3|10613.3|10598.3|3
1639067230000|2021-12-09 16:27:10|10611.6|10596.6|10611.3|10596.3|10611.6|10596.6|10611.3|10596.3|1
1639067280000|2021-12-09 16:28:00|||||||||1
1639067340000|2021-12-09 16:29:00|10611.8|10596.8|10611.3|10596.3|10611.8|10596.8|10611.3|10596.3|3
1639067350000|2021-12-09 16:29:10|10611.7|10596.7|10611.8|10596.8|10611.8|10596.8|10611.7|10596.7|1
1639067360000|2021-12-09 16:29:20|10611.3|10596.3|10611.3|10596.3|10611.3|10596.3|10611.3|10596.3|0
1639067380000|2021-12-09 16:29:40|10609.3|10594.3|10609.3|10594.3|10609.3|10594.3|10609.3|10594.3|1
1639067390000|2021-12-09 16:29:50|||||||||1
1639067450000|2021-12-09 16:30:50|||||||||1
1639067460000|2021-12-09 16:31:00|10607.3|10592.3|10607.3|10592.3|10607.3|10592.3|10607.3|10592.3|8
1639067520000|2021-12-09 16:32:00|10608.3|10593.3|10606.3|10591.3|10608.3|10593.3|10606.3|10591.3|2
1639067530000|2021-12-09 16:32:10|10607.3|10592.3|10607.3|10592.3|10607.3|10592.3|10607.3|10592.3|1
1639067540000|2021-12-09 16:32:20|10606.3|10591.3|10606.3|10591.3|10606.3|10591.3|10606.3|10591.3|0
1639067550000|2021-12-09 16:32:30|||||||||1
1639067560000|2021-12-09 16:32:40|10606.5|10591.5|10609.3|10594.3|10609.3|10594.3|10606.5|10591.5|2
1639067580000|2021-12-09 16:33:00|10608.9|10593.9|10608.8|10593.8|10608.9|10593.9|10608.8|10593.8|0
1639067590000|2021-12-09 16:33:10|10607.8|10592.8|10607.8|10592.8|10607.8|10592.8|10607.8|10592.8|0
1639067600000|2021-12-09 16:33:20|10609.3|10594.3|10609.3|10594.3|10609.3|10594.3|10609.3|10594.3|2
1639067610000|2021-12-09 16:33:30|||||||||2
1639067630000|2021-12-09 16:33:50|||||||||1
1639067700000|2021-12-09 16:35:00|10610.3|10595.3|10612.3|10597.3|10612.3|10597.3|10610.3|10595.3|5
1639067710000|2021-12-09 16:35:10|10613.1|10598.1|10613.3|10598.3|10613.3|10598.3|10613.1|10598.1|0
1639067740000|2021-12-09 16:35:40|10612.9|10597.9|10611.3|10596.3|10612.9|10597.9|10610.9|10595.9|2
1639067750000|2021-12-09 16:35:50|10610.7|10595.7|10614.9|10599.9|10614.9|10599.9|10610.7|10595.7|2
1639067760000|2021-12-09 16:36:00|10615.3|10600.3|10615.7|10600.7|10617.8|10602.8|10615.3|10600.3|3
1639067770000|2021-12-09 16:36:10|10615.3|10600.3|10615.3|10600.3|10615.3|10600.3|10615.3|10600.3|0
1639067780000|2021-12-09 16:36:20|10617.8|10602.8|10617.8|10602.8|10617.8|10602.8|10617.8|10602.8|1
1639067860000|2021-12-09 16:37:40|10618.8|10603.8|10618.8|10603.8|10618.9|10603.9|10618.8|10603.8|12
1639067870000|2021-12-09 16:37:50|||||||||3
1639067900000|2021-12-09 16:38:20|10616.3|10601.3|10621.8|10606.8|10621.8|10606.8|10616.3|10601.3|12
1639067910000|2021-12-09 16:38:30|||||||||4
1639067930000|2021-12-09 16:38:50|10621.3|10606.3|10620.8|10605.8|10621.3|10606.3|10620.8|10605.8|17
1639067940000|2021-12-09 16:39:00|10615.4|10600.4|10611.8|10596.8|10615.4|10600.4|10611.8|10596.8|4
1639067960000|2021-12-09 16:39:20|10613.8|10598.8|10613.8|10598.8|10613.8|10598.8|10613.8|10598.8|0
1639068000000|2021-12-09 16:40:00|10613.3|10598.3|10614.8|10599.8|10614.8|10599.8|10613.3|10598.3|1
1639068050000|2021-12-09 16:40:50|10614.4|10599.4|10614.3|10599.3|10614.4|10599.4|10614.3|10599.3|1
1639068060000|2021-12-09 16:41:00|10614.7|10599.7|10613.8|10598.8|10614.7|10599.7|10613.8|10598.8|1
1639068070000|2021-12-09 16:41:10|10613.7|10598.7|10615.8|10600.8|10615.8|10600.8|10613.7|10598.7|8
1639068100000|2021-12-09 16:41:40|||||||||1
1639068110000|2021-12-09 16:41:50|10614.8|10599.8|10614.8|10599.8|10614.8|10599.8|10614.8|10599.8|2
1639068120000|2021-12-09 16:42:00|10613.8|10598.8|10614.6|10599.6|10614.6|10599.6|10613.8|10598.8|1
1639068130000|2021-12-09 16:42:10|10614.8|10599.8|10614.8|10599.8|10614.8|10599.8|10614.8|10599.8|0
1639068140000|2021-12-09 16:42:20|||||||||2
1639068150000|2021-12-09 16:42:30|10615.2|10600.2|10615.2|10600.2|10615.2|10600.2|10615.2|10600.2|1
1639068160000|2021-12-09 16:42:40|10615.3|10600.3|10614.8|10599.8|10615.3|10600.3|10614.8|10599.8|0
1639068220000|2021-12-09 16:43:40|10615.3|10600.3|10615.3|10600.3|10615.3|10600.3|10615.3|10600.3|3
1639068230000|2021-12-09 16:43:50|10614.8|10599.8|10615.1|10600.1|10616.8|10601.8|10614.8|10599.8|2
1639068240000|2021-12-09 16:44:00|10614.8|10599.8|10614.8|10599.8|10614.8|10599.8|10614.8|10599.8|0
1639068250000|2021-12-09 16:44:10|10613.8|10598.8|10613.8|10598.8|10613.8|10598.8|10613.8|10598.8|0
1639068270000|2021-12-09 16:44:30|10610.9|10595.9|10611.3|10596.3|10611.3|10596.3|10610.9|10595.9|1
1639068280000|2021-12-09 16:44:40|10610.9|10595.9|10610.4|10595.4|10610.9|10595.9|10610.4|10595.4|2
1639068290000|2021-12-09 16:44:50|||||||||2
1639068300000|2021-12-09 16:45:00|10612.4|10597.4|10611.8|10596.8|10612.9|10597.9|10611.8|10596.8|3
1639068320000|2021-12-09 16:45:20|10611.4|10596.4|10610.9|10595.9|10611.8|10596.8|10610.9|10595.9|1
1639068330000|2021-12-09 16:45:30|10611.8|10596.8|10616.3|10601.3|10616.3|10601.3|10611.8|10596.8|1
1639068340000|2021-12-09 16:45:40|10617.5|10602.5|10617.3|10602.3|10617.8|10602.8|10617.3|10602.3|0
1639068360000|2021-12-09 16:46:00|||||||||2
1639068370000|2021-12-09 16:46:10|10616.8|10601.8|10616.8|10601.8|10616.8|10601.8|10616.8|10601.8|0
1639068380000|2021-12-09 16:46:20|10613.8|10598.8|10611.4|10596.4|10613.8|10598.8|10611.4|10596.4|2
1639068390000|2021-12-09 16:46:30|10611.3|10596.3|10611.3|10596.3|10611.3|10596.3|10611.3|10596.3|0
1639068400000|2021-12-09 16:46:40|10608.7|10593.7|10608.7|10593.7|10608.7|10593.7|10608.7|10593.7|3
1639068410000|2021-12-09 16:46:50|10606.3|10591.3|10605.4|10590.4|10606.3|10591.3|10605.4|10590.4|0
1639068420000|2021-12-09 16:47:00|10605.3|10590.3|10604.9|10589.9|10605.3|10590.3|10604.9|10589.9|1
1639068430000|2021-12-09 16:47:10|10606.9|10591.9|10606.9|10591.9|10606.9|10591.9|10606.9|10591.9|5
1639068440000|2021-12-09 16:47:20|10607.8|10592.8|10607.3|10592.3|10608.3|10593.3|10607.3|10592.3|2
1639068460000|2021-12-09 16:47:40|10606.4|10591.4|10606.3|10591.3|10606.4|10591.4|10606.3|10591.3|1
1639068500000|2021-12-09 16:48:20|||||||||2
1639068520000|2021-12-09 16:48:40|10607.3|10592.3|10612.8|10597.8|10613.3|10598.3|10607.3|10592.3|2
1639068540000|2021-12-09 16:49:00|10611.8|10596.8|10610.1|10595.1|10611.8|10596.8|10610.1|10595.1|0
1639068550000|2021-12-09 16:49:10|10609.8|10594.8|10609.8|10594.8|10609.8|10594.8|10609.8|10594.8|1
1639068560000|2021-12-09 16:49:20|10609.3|10594.3|10609.3|10594.3|10609.3|10594.3|10609.3|10594.3|0
1639068580000|2021-12-09 16:49:40|||||||||3
1639068590000|2021-12-09 16:49:50|10609.7|10594.7|10610.3|10595.3|10610.3|10595.3|10609.7|10594.7|1
1639068600000|2021-12-09 16:50:00|10609.8|10594.8|10609.8|10594.8|10609.8|10594.8|10609.8|10594.8|0
1639068630000|2021-12-09 16:50:30|||||||||1
1639068660000|2021-12-09 16:51:00|||||||||1
1639068670000|2021-12-09 16:51:10|10612.3|10597.3|10612.3|10597.3|10612.3|10597.3|10612.3|10597.3|3
1639068690000|2021-12-09 16:51:30|10611.2|10596.2|10611.2|10596.2|10611.2|10596.2|10611.2|10596.2|2
1639068700000|2021-12-09 16:51:40|10611.3|10596.3|10609.8|10594.8|10611.3|10596.3|10607.7|10592.7|5
1639068720000|2021-12-09 16:52:00|10605.8|10590.8|10602.8|10587.8|10605.8|10590.8|10602.8|10587.8|0
1639068730000|2021-12-09 16:52:10|10601.5|10586.5|10599.3|10584.3|10601.5|10586.5|10597.2|10582.2|1
1639068740000|2021-12-09 16:52:20|10598.8|10583.8|10599.6|10584.6|10599.6|10584.6|10598.8|10583.8|2
1639068750000|2021-12-09 16:52:30|10599.8|10584.8|10599.8|10584.8|10599.8|10584.8|10599.8|10584.8|1
1639068760000|2021-12-09 16:52:40|||||||||1
1639068810000|2021-12-09 16:53:30|10599.3|10584.3|10599.3|10584.3|10599.3|10584.3|10599.3|10584.3|1
1639068830000|2021-12-09 16:53:50|||||||||3
1639068840000|2021-12-09 16:54:00|10599.8|10584.8|10599.8|10584.8|10599.8|10584.8|10599.8|10584.8|1
1639068870000|2021-12-09 16:54:30|10598.2|10583.2|10599.4|10584.4|10599.4|10584.4|10598.2|10583.2|4
1639068880000|2021-12-09 16:54:40|10599.8|10584.8|10599.8|10584.8|10599.8|10584.8|10599.8|10584.8|0
1639068890000|2021-12-09 16:54:50|10599.6|10584.6|10599.3|10584.3|10599.6|10584.6|10598.8|10583.8|2
1639068900000|2021-12-09 16:55:00|10598.8|10583.8|10597.3|10582.3|10599.3|10584.3|10597.3|10582.3|1
1639068910000|2021-12-09 16:55:10|10596.8|10581.8|10597.3|10582.3|10597.3|10582.3|10596.8|10581.8|2
1639068930000|2021-12-09 16:55:30|10597.2|10582.2|10597.2|10582.2|10597.2|10582.2|10597.2|10582.2|5
1639068940000|2021-12-09 16:55:40|10596.7|10581.7|10596.1|10581.1|10596.7|10581.7|10595.3|10580.3|6
1639068950000|2021-12-09 16:55:50|10596.3|10581.3|10596.7|10581.7|10596.7|10581.7|10596.3|10581.3|4
1639068960000|2021-12-09 16:56:00|||||||||2
1639068970000|2021-12-09 16:56:10|10598.7|10583.7|10600.7|10585.7|10600.7|10585.7|10598.7|10583.7|7
1639068980000|2021-12-09 16:56:20|10601.9|10586.9|10602.9|10587.9|10602.9|10587.9|10601.9|10586.9|15
1639068990000|2021-12-09 16:56:30|10603|10588|10606.4|10591.4|10606.4|10591.4|10603|10588|4
1639069000000|2021-12-09 16:56:40|||||||||2
1639069010000|2021-12-09 16:56:50|10606.1|10591.1|10603.8|10588.8|10606.1|10591.1|10603.8|10588.8|12
1639069020000|2021-12-09 16:57:00|10603.9|10588.9|10599.3|10584.3|10603.9|10588.9|10599.3|10584.3|9
1639069030000|2021-12-09 16:57:10|10598.6|10583.6|10598.4|10583.4|10598.6|10583.6|10598.4|10583.4|1
1639069050000|2021-12-09 16:57:30|10598.5|10583.5|10598.5|10583.5|10598.5|10583.5|10598.5|10583.5|0
1639069070000|2021-12-09 16:57:50|10598|10583|10598|10583|10598|10583|10598|10583|1
1639069080000|2021-12-09 16:58:00|10597.5|10582.5|10594.5|10579.5|10597.5|10582.5|10594.5|10579.5|1
1639069090000|2021-12-09 16:58:10|10595|10580|10595|10580|10595|10580|10595|10580|1
1639069110000|2021-12-09 16:58:30|10595.5|10580.5|10595.5|10580.5|10595.5|10580.5|10595.5|10580.5|0
1639069130000|2021-12-09 16:58:50|10595.4|10580.4|10604.6|10589.6|10605.4|10590.4|10595.4|10580.4|7
1639069140000|2021-12-09 16:59:00|10604.3|10589.3|10606.6|10591.6|10607.1|10592.1|10597.8|10582.8|20
1639069150000|2021-12-09 16:59:10|10606.1|10591.1|10600.5|10585.5|10606.6|10591.6|10600.5|10585.5|4
1639069160000|2021-12-09 16:59:20|10602|10587|10601.5|10586.5|10602|10587|10600.4|10585.4|1
1639069170000|2021-12-09 16:59:30|10602.3|10587.3|10606.3|10591.3|10606.3|10591.3|10602.3|10587.3|0
1639069180000|2021-12-09 16:59:40|10602.8|10587.8|10606.3|10591.3|10606.3|10591.3|10602.8|10587.8|0
1639069190000|2021-12-09 16:59:50|10607.8|10592.8|10607.8|10592.8|10607.8|10592.8|10607.8|10592.8|0
1639069200000|2021-12-09 17:00:00|10608.3|10593.3|10616.9|10601.9|10617.9|10601.9|10608.3|10592.4|20
1639069210000|2021-12-09 17:00:10|10618.6|10593.6|10618.6|10593.6|10618.6|10593.6|10618.6|10593.6|4
1639069230000|2021-12-09 17:00:30|10617.9|10592.9|10620.4|10605.4|10620.4|10605.4|10615.9|10592.9|5
1639069240000|2021-12-09 17:00:40|10628.9|10613.9|10637.6|10612.6|10637.6|10613.9|10626.4|10611.4|29
1639069250000|2021-12-09 17:00:50|10635.6|10622.6|10656.3|10641.3|10660.8|10645.8|10635.6|10614.6|42
1639069260000|2021-12-09 17:01:00|10655.4|10640.4|10654.3|10639.3|10655.8|10640.8|10653.8|10638.8|4
1639069270000|2021-12-09 17:01:10|10654.2|10639.2|10636.3|10621.3|10654.2|10639.2|10636.3|10621.3|4
1639069280000|2021-12-09 17:01:20|10638.4|10613.4|10638.4|10613.4|10638.4|10613.4|10638.4|10613.4|1
1639069290000|2021-12-09 17:01:30|10638.5|10613.5|10632|10617|10638.5|10617|10632|10613|0
1639069300000|2021-12-09 17:01:40|10633.3|10618.3|10668.4|10630.9|10668.4|10630.9|10633.3|10613.2|40
1639069310000|2021-12-09 17:01:50|10669.3|10631.8|10664|10649|10671.2|10649|10662.8|10631.8|1
1639069320000|2021-12-09 17:02:00|10664.8|10649.8|10665.7|10650.7|10665.7|10650.7|10664.8|10649.8|16
1639069330000|2021-12-09 17:02:10|10665.8|10650.8|10665.8|10650.8|10665.8|10650.8|10665.8|10650.8|0
1639069350000|2021-12-09 17:02:30|10668.2|10653.2|10673.1|10658.1|10675.1|10660.1|10668.2|10653.2|7
1639069360000|2021-12-09 17:02:40|10674.1|10659.1|10674.1|10659.1|10674.1|10659.1|10674.1|10659.1|0
1639069370000|2021-12-09 17:02:50|10673.8|10658.8|10671|10656|10673.8|10658.8|10668.5|10653.5|6
1639069380000|2021-12-09 17:03:00|10672|10657|10668.6|10653.6|10672|10657|10668.1|10653.1|3
1639069390000|2021-12-09 17:03:10|10667.3|10652.3|10666.2|10651.2|10667.7|10652.7|10666.2|10651.2|0
1639069400000|2021-12-09 17:03:20|10664.7|10649.7|10662.1|10647.1|10664.7|10649.7|10658.1|10643.1|3
1639069410000|2021-12-09 17:03:30|10658.6|10643.6|10658.6|10643.6|10658.6|10643.6|10658.6|10643.6|0
1639069420000|2021-12-09 17:03:40|10657.1|10642.1|10657.1|10642.1|10657.1|10642.1|10657.1|10642.1|5
1639069430000|2021-12-09 17:03:50|10657.5|10642.5|10654.5|10639.5|10657.6|10642.6|10654.5|10639.5|1
1639069440000|2021-12-09 17:04:00|10657|10642|10641.5|10626.5|10657.6|10642.6|10641.5|10626.5|21
1639069460000|2021-12-09 17:04:20|10640.5|10625.5|10640.5|10625.5|10640.5|10625.5|10640.5|10625.5|0
1639069470000|2021-12-09 17:04:30|10642.5|10627.5|10642.5|10627.5|10642.5|10627.5|10642.5|10627.5|3
1639069480000|2021-12-09 17:04:40|10641.3|10626.3|10634.5|10619.5|10641.3|10626.3|10634.5|10619.5|2
1639069490000|2021-12-09 17:04:50|10634.6|10619.6|10638.5|10623.5|10638.5|10623.5|10633.2|10618.2|10
1639069510000|2021-12-09 17:05:10|10638.6|10623.6|10638.6|10623.6|10638.6|10623.6|10638.6|10623.6|0
1639069530000|2021-12-09 17:05:30|10638.5|10623.5|10636.5|10621.5|10639|10624|10636.5|10621.5|1
1639069540000|2021-12-09 17:05:40|10636|10621|10636|10621|10636|10621|10636|10621|0
1639069550000|2021-12-09 17:05:50|10633.5|10618.5|10633.5|10618.5|10633.5|10618.5|10633.5|10618.5|3
1639069560000|2021-12-09 17:06:00|10634.4|10619.4|10633|10618|10634.5|10619.5|10633|10618|9
1639069570000|2021-12-09 17:06:10|10633.1|10618.1|10634.5|10619.5|10634.5|10619.5|10633.1|10618.1|1
1639069580000|2021-12-09 17:06:20|10634|10619|10631|10616|10634.1|10619.1|10630.6|10615.6|4
1639069590000|2021-12-09 17:06:30|10631.1|10616.1|10630.4|10615.4|10631.1|10616.1|10629.1|10614.1|2
1639069600000|2021-12-09 17:06:40|10632|10617|10631|10616|10632|10617|10631|10616|1
1639069610000|2021-12-09 17:06:50|10630.6|10615.6|10629.5|10614.5|10630.6|10615.6|10629.5|10614.5|0
1639069620000|2021-12-09 17:07:00|10629|10614|10629|10614|10629|10614|10628.5|10613.5|0
1639069630000|2021-12-09 17:07:10|||||||||1
1639069640000|2021-12-09 17:07:20|10628.9|10613.9|10622.9|10607.9|10628.9|10613.9|10622.9|10607.9|3
1639069650000|2021-12-09 17:07:30|10622.5|10607.5|10621.5|10606.5|10622.5|10607.5|10621.5|10606.5|0
1639069660000|2021-12-09 17:07:40|10617.5|10602.5|10617.5|10602.5|10617.5|10602.5|10617.5|10602.5|3
1639069670000|2021-12-09 17:07:50|10614.2|10599.2|10616.5|10601.5|10617.5|10602.5|10613.5|10598.5|4
1639069680000|2021-12-09 17:08:00|10613.9|10598.9|10608.4|10593.4|10613.9|10598.9|10607.6|10592.6|18
1639069690000|2021-12-09 17:08:10|10608.9|10593.9|10610.1|10595.1|10610.1|10595.1|10608.9|10593.9|1
1639069700000|2021-12-09 17:08:20|10611.4|10596.4|10614.6|10599.6|10615.6|10600.6|10611.4|10596.4|4
1639069720000|2021-12-09 17:08:40|10614.7|10599.7|10614.7|10599.7|10614.7|10599.7|10614.7|10599.7|0
1639069740000|2021-12-09 17:09:00|10619.3|10604.3|10636.3|10611.3|10636.3|10613.2|10619.3|10604.3|2
1639069750000|2021-12-09 17:09:10|10630.8|10615.8|10632.8|10617.8|10634.7|10619.7|10630.8|10615.8|3
1639069760000|2021-12-09 17:09:20|10632|10617|10624.2|10609.2|10632|10617|10624.2|10609.2|0
1639069770000|2021-12-09 17:09:30|10624.7|10609.7|10624.7|10609.7|10624.7|10609.7|10624.7|10609.7|1
1639069790000|2021-12-09 17:09:50|10625.2|10610.2|10625.2|10610.2|10625.2|10610.2|10625.2|10610.2|2
1639069800000|2021-12-09 17:10:00|10628.7|10613.7|10633|10618|10633.7|10618.7|10628.7|10613.7|5
1639069860000|2021-12-09 17:11:00|10630.5|10615.5|10630.1|10615.1|10630.5|10615.5|10630.1|10615.1|0
1639069870000|2021-12-09 17:11:10|10630.5|10615.5|10633|10618|10633|10618|10630.5|10615.5|1
1639069890000|2021-12-09 17:11:30|||||||||2
1639069900000|2021-12-09 17:11:40|10633.1|10618.1|10633.1|10618.1|10633.1|10618.1|10633.1|10618.1|0
1639069940000|2021-12-09 17:12:20|||||||||2
1639069950000|2021-12-09 17:12:30|10632.4|10617.4|10635.7|10620.7|10635.7|10620.7|10632.4|10617.4|1
1639069980000|2021-12-09 17:13:00|10634|10619|10633.8|10618.8|10634|10619|10633.8|10618.8|0
1639069990000|2021-12-09 17:13:10|10633.6|10618.6|10633.6|10618.6|10633.6|10618.6|10633.6|10618.6|2
1639070020000|2021-12-09 17:13:40|10633.5|10618.5|10633.5|10618.5|10633.5|10618.5|10633.5|10618.5|0
1639070040000|2021-12-09 17:14:00|10633.7|10618.7|10633.7|10618.7|10633.7|10618.7|10632.6|10617.6|2
1639070070000|2021-12-09 17:14:30|10633.6|10618.6|10633.6|10618.6|10633.6|10618.6|10633.6|10618.6|1
1639070080000|2021-12-09 17:14:40|10635|10620|10644.4|10629.4|10644.4|10629.4|10635|10620|7
1639070090000|2021-12-09 17:14:50|10644.9|10629.9|10644.8|10629.8|10644.9|10629.9|10644.8|10629.8|1
1639070110000|2021-12-09 17:15:10|10646|10621|10646|10621|10646|10621|10646|10621|1
1639070120000|2021-12-09 17:15:20|10640|10625|10640|10625|10640|10625|10640|10625|0
1639070140000|2021-12-09 17:15:40|10639.9|10624.9|10645.9|10630.9|10645.9|10630.9|10639.9|10624.9|3
1639070170000|2021-12-09 17:16:10|10645.4|10630.4|10645.4|10630.4|10645.4|10630.4|10645.4|10630.4|4
1639070180000|2021-12-09 17:16:20|10650.4|10635.4|10651.9|10636.9|10651.9|10636.9|10650.4|10635.4|3
1639070200000|2021-12-09 17:16:40|10652|10637|10652.4|10637.4|10652.4|10637.4|10652|10637|2
1639070220000|2021-12-09 17:17:00|10652.5|10637.5|10651|10636|10652.5|10637.5|10651|10636|0
1639070250000|2021-12-09 17:17:30|10650.9|10635.9|10650.4|10635.4|10650.9|10635.9|10650.4|10635.4|1
1639070260000|2021-12-09 17:17:40|10650.1|10635.1|10649.9|10634.9|10650.1|10635.1|10649.9|10634.9|0
1639070270000|2021-12-09 17:17:50|||||||||2
1639070280000|2021-12-09 17:18:00|10646|10631|10645.9|10630.9|10646|10631|10645.9|10630.9|2
1639070300000|2021-12-09 17:18:20|10647.4|10632.4|10649.4|10634.4|10649.4|10634.4|10647.4|10632.4|0
1639070310000|2021-12-09 17:18:30|10650|10635|10650|10635|10650|10635|10650|10635|0
1639070330000|2021-12-09 17:18:50|10649|10634|10649|10634|10649|10634|10649|10634|1
1639070340000|2021-12-09 17:19:00|10648.9|10633.9|10647.5|10632.5|10648.9|10633.9|10647.5|10632.5|1
1639070360000|2021-12-09 17:19:20|10647.4|10632.4|10649|10634|10649|10634|10647.4|10632.4|6
1639070400000|2021-12-09 17:20:00|10649.4|10634.4|10636.8|10621.8|10649.5|10634.5|10636.8|10621.8|14
1639070410000|2021-12-09 17:20:10|10636.6|10621.6|10636.6|10621.6|10636.6|10621.6|10636.6|10621.6|0
1639070420000|2021-12-09 17:20:20|||||||||3
1639070430000|2021-12-09 17:20:30|10636.5|10621.5|10632|10617|10636.6|10621.6|10631.1|10616.1|5
1639070440000|2021-12-09 17:20:40|10635.9|10620.9|10636.1|10621.1|10636.1|10621.1|10635.9|10620.9|0
1639070460000|2021-12-09 17:21:00|10639.7|10624.7|10641.4|10626.4|10641.4|10626.4|10639.7|10624.7|1
1639070470000|2021-12-09 17:21:10|10641.6|10626.6|10642.1|10617.1|10642.1|10626.6|10641.1|10617.1|9
1639070490000|2021-12-09 17:21:30|10642|10617|10636.2|10621.2|10642|10621.2|10636.2|10617|0
1639070500000|2021-12-09 17:21:40|10636|10621|10636|10621|10636|10621|10636|10621|0
1639070520000|2021-12-09 17:22:00|10632.5|10617.5|10632.5|10617.5|10632.5|10617.5|10632.5|10617.5|2
1639070530000|2021-12-09 17:22:10|10631.7|10616.7|10630.9|10615.9|10631.8|10616.8|10630.9|10615.9|3
1639070540000|2021-12-09 17:22:20|10630.5|10615.5|10630.9|10615.9|10630.9|10615.9|10630.4|10615.4|1
1639070550000|2021-12-09 17:22:30|10631.1|10616.1|10633.8|10618.8|10633.8|10618.8|10631.1|10616.1|2
1639070580000|2021-12-09 17:23:00|10636|10621|10636.3|10621.3|10636.3|10621.3|10636|10621|2
1639070600000|2021-12-09 17:23:20|10635.8|10620.8|10635.8|10620.8|10636.3|10621.3|10635.8|10620.8|0
1639070610000|2021-12-09 17:23:30|10635.9|10620.9|10636.3|10621.3|10636.3|10621.3|10635.9|10620.9|2
1639070620000|2021-12-09 17:23:40|10636.4|10621.4|10636.8|10621.8|10636.8|10621.8|10636.4|10621.4|10
1639070630000|2021-12-09 17:23:50|10637.6|10622.6|10639.3|10624.3|10639.3|10624.3|10637.5|10622.5|11
1639070640000|2021-12-09 17:24:00|10638.5|10623.5|10639.8|10624.8|10639.8|10624.8|10637.8|10622.8|6
1639070670000|2021-12-09 17:24:30|10639.9|10624.9|10648.1|10633.1|10648.1|10633.1|10639.9|10624.9|1
1639070680000|2021-12-09 17:24:40|10648.3|10633.3|10650.3|10635.3|10650.3|10635.3|10648.3|10633.3|1
1639070690000|2021-12-09 17:24:50|10650.8|10635.8|10650.8|10635.8|10652.8|10637.8|10650.8|10635.8|4
1639070700000|2021-12-09 17:25:00|10650.4|10635.4|10650.5|10635.5|10651.4|10636.4|10650.4|10635.4|33
1639070710000|2021-12-09 17:25:10|10650|10635|10650.5|10635.5|10650.5|10635.5|10650|10635|1
1639070730000|2021-12-09 17:25:30|||||||||1
1639070740000|2021-12-09 17:25:40|10650|10635|10650.5|10635.5|10650.5|10635.5|10650|10635|0
1639070750000|2021-12-09 17:25:50|10650|10635|10650.5|10635.5|10650.5|10635.5|10650|10635|0
1639070760000|2021-12-09 17:26:00|10653.4|10638.4|10651.5|10636.5|10654.5|10639.5|10651.5|10636.5|16
1639070770000|2021-12-09 17:26:10|10651.4|10636.4|10651.4|10636.4|10651.4|10636.4|10651.4|10636.4|0
1639070790000|2021-12-09 17:26:30|10651|10636|10650.9|10635.9|10651|10636|10650.9|10635.9|11
1639070800000|2021-12-09 17:26:40|10649.1|10634.1|10650.5|10635.5|10650.5|10635.5|10649.1|10634.1|1
1639070820000|2021-12-09 17:27:00|10651.5|10636.5|10652|10637|10652|10637|10649.5|10634.5|1
1639070830000|2021-12-09 17:27:10|||||||||10
1639070870000|2021-12-09 17:27:50|10655|10640|10655|10640|10655|10640|10655|10640|0
1639070880000|2021-12-09 17:28:00|10653.7|10638.7|10654.7|10639.7|10654.7|10639.7|10653.5|10638.5|1
1639070890000|2021-12-09 17:28:10|10655|10640|10655|10640|10655|10640|10655|10640|0
1639070900000|2021-12-09 17:28:20|10655.4|10640.4|10655.5|10640.5|10655.5|10640.5|10655.4|10640.4|1
1639070910000|2021-12-09 17:28:30|10655|10640|10657.6|10642.6|10657.6|10642.6|10655|10640|0
1639070920000|2021-12-09 17:28:40|10657.5|10642.5|10657.5|10642.5|10657.5|10642.5|10657.5|10642.5|5
1639070930000|2021-12-09 17:28:50|10657.6|10642.6|10657.6|10642.6|10657.6|10642.6|10657.6|10642.6|5
1639070940000|2021-12-09 17:29:00|10657.5|10642.5|10658.2|10643.2|10658.2|10643.2|10657.4|10642.4|2
1639070950000|2021-12-09 17:29:10|10657.8|10642.8|10657.8|10642.8|10657.8|10642.8|10657.8|10642.8|1
1639070970000|2021-12-09 17:29:30|10657.5|10642.5|10655.5|10640.5|10657.5|10642.5|10655.5|10640.5|1
1639070990000|2021-12-09 17:29:50|||||||||1
1639071000000|2021-12-09 17:30:00|10655.9|10640.9|10655.9|10640.9|10655.9|10640.9|10655.9|10640.9|2
1639071010000|2021-12-09 17:30:10|10655.5|10640.5|10655.5|10640.5|10655.5|10640.5|10655.5|10640.5|5
1639071020000|2021-12-09 17:30:20|||||||||1
1639071030000|2021-12-09 17:30:30|10656.8|10641.8|10656.5|10641.5|10656.8|10641.8|10656.5|10641.5|1
1639071040000|2021-12-09 17:30:40|10656.2|10641.2|10653.4|10638.4|10656.2|10641.2|10653.4|10638.4|2
1639071060000|2021-12-09 17:31:00|10655.9|10640.9|10657.5|10642.5|10658.3|10643.3|10655.9|10640.9|1
1639071100000|2021-12-09 17:31:40|10658|10643|10658|10643|10658|10643|10658|10643|4
1639071110000|2021-12-09 17:31:50|10657.9|10642.9|10657.2|10642.2|10657.9|10642.9|10657.2|10642.2|10
1639071120000|2021-12-09 17:32:00|10657.6|10642.6|10653.6|10638.6|10657.6|10642.6|10653.6|10638.6|10
1639071130000|2021-12-09 17:32:10|10653.1|10638.1|10651.7|10636.7|10653.6|10638.6|10651.7|10636.7|0
1639071140000|2021-12-09 17:32:20|10653.6|10638.6|10653.6|10638.6|10654.1|10639.1|10653.6|10638.6|1
1639071150000|2021-12-09 17:32:30|10654|10639|10652.2|10637.2|10654|10639|10652.2|10637.2|1
1639071160000|2021-12-09 17:32:40|10651.6|10636.6|10651.2|10636.2|10651.6|10636.6|10651.2|10636.2|1
1639071180000|2021-12-09 17:33:00|10651.3|10636.3|10651.8|10636.8|10651.8|10636.8|10651.3|10636.3|0
1639071220000|2021-12-09 17:33:40|||||||||2
1639071230000|2021-12-09 17:33:50|10652|10637|10651.6|10636.6|10652|10637|10651.6|10636.6|6
1639071240000|2021-12-09 17:34:00|10650.6|10635.6|10650.6|10635.6|10650.6|10635.6|10650.6|10635.6|0
1639071250000|2021-12-09 17:34:10|10650.7|10635.7|10651.9|10636.9|10651.9|10636.9|10650.7|10635.7|3
1639071270000|2021-12-09 17:34:30|10652|10637|10655.9|10640.9|10655.9|10640.9|10652|10637|2
1639071300000|2021-12-09 17:35:00|10658.5|10643.5|10658.3|10643.3|10658.5|10643.5|10658.3|10643.3|5
1639071320000|2021-12-09 17:35:20|10656.3|10641.3|10656.3|10641.3|10656.3|10641.3|10656.3|10641.3|1
1639071330000|2021-12-09 17:35:30|10656.7|10641.7|10654.2|10639.2|10656.8|10641.8|10654.2|10639.2|2
1639071390000|2021-12-09 17:36:30|10654.1|10639.1|10654.6|10639.6|10654.6|10639.6|10654.1|10639.1|3
1639071400000|2021-12-09 17:36:40|10658.4|10643.4|10662.6|10647.6|10667.6|10652.6|10658.4|10643.4|7
1639071410000|2021-12-09 17:36:50|10663.1|10648.1|10663.1|10648.1|10663.1|10648.1|10663.1|10648.1|0
1639071420000|2021-12-09 17:37:00|10664|10649|10664.1|10649.1|10664.1|10649.1|10664|10649|0
1639071430000|2021-12-09 17:37:10|10664.6|10649.6|10665.1|10650.1|10665.1|10650.1|10664.6|10649.6|0
1639071440000|2021-12-09 17:37:20|10664.6|10649.6|10665.1|10650.1|10665.1|10650.1|10664.6|10649.6|0
1639071460000|2021-12-09 17:37:40|||||||||1
1639071480000|2021-12-09 17:38:00|10665|10650|10665|10650|10665|10650|10665|10650|2
1639071490000|2021-12-09 17:38:10|10665.1|10650.1|10665.1|10650.1|10665.1|10650.1|10665.1|10650.1|0
1639071500000|2021-12-09 17:38:20|||||||||1
1639071510000|2021-12-09 17:38:30|10665.2|10650.2|10671.2|10656.2|10671.2|10656.2|10665.2|10650.2|2
1639071520000|2021-12-09 17:38:40|10671.6|10656.6|10671.6|10656.6|10671.6|10656.6|10671.6|10656.6|0
1639071530000|2021-12-09 17:38:50|10672.1|10657.1|10672.1|10657.1|10672.1|10657.1|10672.1|10657.1|1
1639071540000|2021-12-09 17:39:00|10671.2|10656.2|10666.6|10651.6|10671.2|10656.2|10666.6|10651.6|3
1639071570000|2021-12-09 17:39:30|||||||||2
1639071580000|2021-12-09 17:39:40|10667.7|10652.7|10667.7|10652.7|10667.7|10652.7|10667.7|10652.7|0
1639071600000|2021-12-09 17:40:00|10670.1|10655.1|10669.6|10654.6|10670.6|10655.6|10669.6|10654.6|0
1639071620000|2021-12-09 17:40:20|10670.6|10655.6|10670.6|10655.6|10670.6|10655.6|10670.6|10655.6|0
1639071640000|2021-12-09 17:40:40|||||||||2
1639071650000|2021-12-09 17:40:50|10671.1|10656.1|10665.7|10650.7|10671.1|10656.1|10665.2|10650.2|8
1639071660000|2021-12-09 17:41:00|10667.1|10652.1|10668.6|10653.6|10668.6|10653.6|10667.1|10652.1|22
1639071670000|2021-12-09 17:41:10|10668.1|10653.1|10668.2|10653.2|10668.5|10653.5|10668.1|10653.1|0
1639071680000|2021-12-09 17:41:20|10668.5|10653.5|10668.1|10653.1|10668.6|10653.6|10668.1|10653.1|1
1639071690000|2021-12-09 17:41:30|10669|10654|10671.1|10656.1|10671.1|10656.1|10669|10654|2
1639071700000|2021-12-09 17:41:40|10672.1|10657.1|10672.1|10657.1|10672.1|10657.1|10672.1|10657.1|0
1639071710000|2021-12-09 17:41:50|10671.1|10656.1|10671.2|10656.2|10671.6|10656.6|10671.1|10656.1|0
1639071720000|2021-12-09 17:42:00|10671.1|10656.1|10667.6|10652.6|10671.1|10656.1|10667.6|10652.6|1
1639071730000|2021-12-09 17:42:10|10667.2|10652.2|10666.7|10651.7|10667.2|10652.2|10666.7|10651.7|1
1639071760000|2021-12-09 17:42:40|10667.1|10652.1|10666.8|10651.8|10667.1|10652.1|10666.4|10651.4|3
1639071780000|2021-12-09 17:43:00|10666.7|10651.7|10666.7|10651.7|10667.6|10652.6|10666.1|10651.1|2
1639071800000|2021-12-09 17:43:20|10664.2|10649.2|10666.7|10651.7|10666.7|10651.7|10664.2|10649.2|1
1639071810000|2021-12-09 17:43:30|10668.1|10653.1|10668.6|10653.6|10668.6|10653.6|10668.1|10653.1|1
1639071830000|2021-12-09 17:43:50|10669|10654|10671.1|10656.1|10671.6|10656.6|10669|10654|1
1639071840000|2021-12-09 17:44:00|10672|10657|10671.2|10656.2|10672.1|10657.1|10671.1|10656.1|3
1639071850000|2021-12-09 17:44:10|10671.1|10656.1|10671.1|10656.1|10671.1|10656.1|10671.1|10656.1|0
1639071860000|2021-12-09 17:44:20|10671|10656|10670|10655|10671|10656|10670|10655|3
1639071870000|2021-12-09 17:44:30|10670.1|10655.1|10670.1|10655.1|10670.1|10655.1|10670.1|10655.1|0
1639071890000|2021-12-09 17:44:50|10671.1|10656.1|10671.1|10656.1|10671.6|10656.6|10670.1|10655.1|0
1639071900000|2021-12-09 17:45:00|||||||||1
1639071950000|2021-12-09 17:45:50|10671|10656|10669.5|10654.5|10671|10656|10669.5|10654.5|4
1639071960000|2021-12-09 17:46:00|10669.2|10654.2|10669.1|10654.1|10669.2|10654.2|10669.1|10654.1|0
1639071980000|2021-12-09 17:46:20|10669.6|10654.6|10669.2|10654.2|10669.6|10654.6|10669.2|10654.2|0
1639071990000|2021-12-09 17:46:30|10669.1|10654.1|10669.1|10654.1|10669.1|10654.1|10669.1|10654.1|1
1639072000000|2021-12-09 17:46:40|10669.5|10654.5|10669.1|10654.1|10669.6|10654.6|10669.1|10654.1|0
1639072010000|2021-12-09 17:46:50|||||||||3
1639072020000|2021-12-09 17:47:00|10670.6|10655.6|10670.6|10655.6|10670.6|10655.6|10670.6|10655.6|1
1639072030000|2021-12-09 17:47:10|10668.6|10653.6|10668.6|10653.6|10668.6|10653.6|10668.6|10653.6|4
1639072040000|2021-12-09 17:47:20|10668.1|10653.1|10668.1|10653.1|10668.1|10653.1|10668.1|10653.1|1
1639072050000|2021-12-09 17:47:30|10667|10652|10667|10652|10667|10652|10667|10652|1
1639072060000|2021-12-09 17:47:40|10666.7|10651.7|10665|10650|10666.7|10651.7|10665|10650|1
1639072070000|2021-12-09 17:47:50|10664.6|10649.6|10659.6|10644.6|10664.6|10649.6|10659.6|10644.6|3
1639072080000|2021-12-09 17:48:00|10659.5|10644.5|10661.4|10646.4|10661.4|10646.4|10658.5|10643.5|6
1639072090000|2021-12-09 17:48:10|10661.8|10646.8|10666.9|10651.9|10666.9|10651.9|10661.8|10646.8|7
1639072100000|2021-12-09 17:48:20|10668.9|10653.9|10669.2|10654.2|10669.3|10654.3|10668.9|10653.9|4
1639072110000|2021-12-09 17:48:30|10669.6|10654.6|10670.7|10655.7|10670.7|10655.7|10669.6|10654.6|2
1639072120000|2021-12-09 17:48:40|10671.1|10656.1|10671.7|10656.7|10671.7|10656.7|10671.1|10656.1|0
1639072130000|2021-12-09 17:48:50|10672.2|10657.2|10671.7|10656.7|10672.2|10657.2|10670.7|10655.7|0
1639072150000|2021-12-09 17:49:10|10673.3|10658.3|10673.3|10658.3|10673.3|10658.3|10673.3|10658.3|10
1639072160000|2021-12-09 17:49:20|10673.7|10658.7|10673.8|10658.8|10673.8|10658.8|10673.7|10658.7|0
1639072190000|2021-12-09 17:49:50|10674.2|10659.2|10673.1|10658.1|10675.2|10660.2|10673.1|10658.1|6
1639072200000|2021-12-09 17:50:00|10670.6|10655.6|10672.1|10657.1|10673.1|10658.1|10670.6|10655.6|4
1639072210000|2021-12-09 17:50:10|10672.6|10657.6|10672.1|10657.1|10672.6|10657.6|10672.1|10657.1|0
1639072220000|2021-12-09 17:50:20|10672.5|10657.5|10673.2|10658.2|10674.1|10659.1|10672.1|10657.1|6
1639072230000|2021-12-09 17:50:30|10673.3|10658.3|10673.3|10658.3|10673.3|10658.3|10672.8|10657.8|0
1639072240000|2021-12-09 17:50:40|10672.9|10657.9|10673.3|10658.3|10673.4|10658.4|10672.9|10657.9|0
1639072250000|2021-12-09 17:50:50|10673.4|10658.4|10669.7|10654.7|10673.4|10658.4|10669.7|10654.7|3
1639072260000|2021-12-09 17:51:00|10669.4|10654.4|10671.9|10656.9|10672.4|10657.4|10669.4|10654.4|3
1639072270000|2021-12-09 17:51:10|10672.5|10657.5|10672.9|10657.9|10673.2|10658.2|10672.3|10657.3|8
1639072280000|2021-12-09 17:51:20|10673.6|10658.6|10672.7|10657.7|10673.8|10658.8|10671.8|10656.8|2
1639072290000|2021-12-09 17:51:30|10673.3|10658.3|10672.3|10657.3|10674.3|10659.3|10672.3|10657.3|6
1639072300000|2021-12-09 17:51:40|10673.1|10658.1|10677.7|10662.7|10677.7|10662.7|10673.1|10658.1|10
1639072310000|2021-12-09 17:51:50|10677.8|10662.8|10673.9|10658.9|10678.8|10663.8|10671.4|10656.4|19
1639072320000|2021-12-09 17:52:00|10674.7|10659.7|10673.3|10658.3|10678.4|10663.4|10673.3|10658.3|8
1639072330000|2021-12-09 17:52:10|10670.3|10655.3|10666.8|10651.8|10670.3|10655.3|10666.4|10651.4|6
1639072340000|2021-12-09 17:52:20|10667.6|10652.6|10667.3|10652.3|10667.6|10652.6|10667.3|10652.3|3
1639072350000|2021-12-09 17:52:30|10667.8|10652.8|10661.4|10646.4|10667.8|10652.8|10660.4|10645.4|18
1639072360000|2021-12-09 17:52:40|10660.9|10645.9|10665.3|10650.3|10665.3|10650.3|10659.9|10644.9|21
1639072370000|2021-12-09 17:52:50|10665.7|10650.7|10667.8|10652.8|10667.8|10652.8|10665.3|10650.3|5
1639072380000|2021-12-09 17:53:00|10668.3|10653.3|10665.8|10650.8|10668.3|10653.3|10665.8|10650.8|0
1639072390000|2021-12-09 17:53:10|10666.3|10651.3|10665.8|10650.8|10666.8|10651.8|10665.8|10650.8|0
1639072400000|2021-12-09 17:53:20|10666.8|10651.8|10665.3|10650.3|10666.8|10651.8|10665.3|10650.3|1
1639072410000|2021-12-09 17:53:30|10665.7|10650.7|10667.3|10652.3|10667.8|10652.8|10665.7|10650.7|0
1639072420000|2021-12-09 17:53:40|10666.8|10651.8|10666.8|10651.8|10666.8|10651.8|10666.8|10651.8|0
1639072440000|2021-12-09 17:54:00|10669.7|10654.7|10672.8|10657.8|10672.8|10657.8|10669.7|10654.7|17
1639072460000|2021-12-09 17:54:20|10673.2|10658.2|10675.2|10660.2|10675.7|10660.7|10673.2|10658.2|1
1639072470000|2021-12-09 17:54:30|10675.7|10660.7|10675.7|10660.7|10675.7|10660.7|10675.7|10660.7|0
1639072480000|2021-12-09 17:54:40|10675.3|10660.3|10675.2|10660.2|10675.3|10660.3|10675.2|10660.2|0
1639072490000|2021-12-09 17:54:50|10675.6|10660.6|10675.7|10660.7|10675.7|10660.7|10675.6|10660.6|2
1639072500000|2021-12-09 17:55:00|10676.1|10661.1|10676.5|10661.5|10676.5|10661.5|10676.1|10661.1|3
1639072510000|2021-12-09 17:55:10|10677.4|10662.4|10677.5|10662.5|10677.5|10662.5|10677.1|10662.1|4
1639072520000|2021-12-09 17:55:20|10677.9|10662.9|10673.6|10658.6|10678|10663|10673.6|10658.6|4
1639072540000|2021-12-09 17:55:40|10674.1|10659.1|10675|10660|10675.5|10660.5|10674.1|10659.1|1
1639072550000|2021-12-09 17:55:50|10675.5|10660.5|10675.5|10660.5|10675.5|10660.5|10675.5|10660.5|0
1639072560000|2021-12-09 17:56:00|10676.8|10661.8|10674.5|10659.5|10677|10662|10674.1|10659.1|2
1639072570000|2021-12-09 17:56:10|10674.1|10659.1|10674.6|10659.6|10674.6|10659.6|10674.1|10659.1|0
1639072580000|2021-12-09 17:56:20|10673.5|10658.5|10674.1|10659.1|10674.1|10659.1|10673.5|10658.5|2
1639072600000|2021-12-09 17:56:40|10674.6|10659.6|10674.1|10659.1|10674.6|10659.6|10674.1|10659.1|0
1639072610000|2021-12-09 17:56:50|10674.5|10659.5|10675.5|10660.5|10675.5|10660.5|10674.5|10659.5|2
1639072620000|2021-12-09 17:57:00|10676.4|10661.4|10674.5|10659.5|10676.5|10661.5|10674.1|10659.1|0
1639072630000|2021-12-09 17:57:10|10674.6|10659.6|10674.6|10659.6|10674.6|10659.6|10674.6|10659.6|4
1639072660000|2021-12-09 17:57:40|10673.7|10658.7|10673.7|10658.7|10673.7|10658.7|10673.7|10658.7|1
1639072680000|2021-12-09 17:58:00|10673.6|10658.6|10673.6|10658.6|10673.6|10658.6|10673.6|10658.6|0
1639072690000|2021-12-09 17:58:10|10673.7|10658.7|10673.7|10658.7|10673.7|10658.7|10673.7|10658.7|0
1639072700000|2021-12-09 17:58:20|10674|10659|10675.6|10660.6|10676.1|10661.1|10674|10659|3
1639072710000|2021-12-09 17:58:30|10675.7|10660.7|10676.1|10661.1|10676.1|10661.1|10675.7|10660.7|0
1639072720000|2021-12-09 17:58:40|10675.7|10660.7|10674.8|10659.8|10675.7|10660.7|10674.7|10659.7|1
1639072730000|2021-12-09 17:58:50|10674.3|10659.3|10673.7|10658.7|10674.3|10659.3|10673.7|10658.7|0
1639072740000|2021-12-09 17:59:00|10673.2|10658.2|10672.7|10657.7|10673.7|10658.7|10672.7|10657.7|1
1639072760000|2021-12-09 17:59:20|10671.7|10656.7|10671.7|10656.7|10671.7|10656.7|10671.7|10656.7|1
1639072800000|2021-12-09 18:00:00|10671.6|10656.6|10670.9|10655.9|10671.6|10656.6|10668.9|10653.9|2
1639072810000|2021-12-09 18:00:10|10670.5|10655.5|10669.9|10654.9|10670.5|10655.5|10669.9|10654.9|0
1639072820000|2021-12-09 18:00:20|10669.4|10654.4|10669.4|10654.4|10669.4|10654.4|10669.4|10654.4|0
1639072830000|2021-12-09 18:00:30|10669.8|10654.8|10667.6|10652.6|10669.9|10654.9|10667.6|10652.6|4
1639072840000|2021-12-09 18:00:40|||||||||2
1639072860000|2021-12-09 18:01:00|10669|10654|10667.6|10652.6|10669|10654|10667.6|10652.6|1
1639072880000|2021-12-09 18:01:20|10668.1|10653.1|10664.5|10649.5|10668.1|10653.1|10664.5|10649.5|2
1639072890000|2021-12-09 18:01:30|10664|10649|10666.5|10651.5|10666.5|10651.5|10663.5|10648.5|4
1639072900000|2021-12-09 18:01:40|10667|10652|10667|10652|10667|10652|10667|10652|1
1639072910000|2021-12-09 18:01:50|10668.5|10653.5|10668.5|10653.5|10668.5|10653.5|10668.5|10653.5|1
1639072920000|2021-12-09 18:02:00|10668.9|10653.9|10668.9|10653.9|10669.8|10654.8|10668.9|10653.9|7
1639072930000|2021-12-09 18:02:10|10671.8|10656.8|10672.8|10657.8|10672.8|10657.8|10671.8|10656.8|0
1639072950000|2021-12-09 18:02:30|10673|10658|10672.8|10657.8|10674|10659|10672.8|10657.8|1
1639072960000|2021-12-09 18:02:40|10672.9|10657.9|10670.3|10655.3|10672.9|10657.9|10670.3|10655.3|4
1639072970000|2021-12-09 18:02:50|10671.4|10656.4|10670.4|10655.4|10671.4|10656.4|10670.4|10655.4|2
1639072980000|2021-12-09 18:03:00|10670.3|10655.3|10670.3|10655.3|10670.3|10655.3|10670.3|10655.3|0
1639073000000|2021-12-09 18:03:20|10671.8|10656.8|10672.2|10657.2|10672.3|10657.3|10671.8|10656.8|0
1639073010000|2021-12-09 18:03:30|10671.9|10656.9|10671.5|10656.5|10672.4|10657.4|10671.5|10656.5|1
1639073020000|2021-12-09 18:03:40|10671.4|10656.4|10672|10657|10672|10657|10671.4|10656.4|1
1639073040000|2021-12-09 18:04:00|10669|10654|10669|10654|10669|10654|10669|10654|1
1639073050000|2021-12-09 18:04:10|||||||||2
1639073080000|2021-12-09 18:04:40|10670.2|10655.2|10670.2|10655.2|10670.2|10655.2|10670.2|10655.2|0
1639073090000|2021-12-09 18:04:50|10666.5|10651.5|10669.5|10654.5|10670|10655|10666.5|10651.5|3
1639073100000|2021-12-09 18:05:00|10671.5|10656.5|10672.5|10657.5|10672.5|10657.5|10670.7|10655.7|4
1639073110000|2021-12-09 18:05:10|10672.9|10657.9|10673|10658|10673|10658|10672.9|10657.9|0
1639073120000|2021-12-09 18:05:20|10673.4|10658.4|10673|10658|10673.5|10658.5|10673|10658|1
1639073130000|2021-12-09 18:05:30|||||||||1
1639073140000|2021-12-09 18:05:40|||||||||1
1639073150000|2021-12-09 18:05:50|10672.5|10657.5|10671|10656|10672.5|10657.5|10670.4|10655.4|2
1639073160000|2021-12-09 18:06:00|10669.4|10654.4|10671.4|10656.4|10671.9|10656.9|10669.4|10654.4|1
1639073220000|2021-12-09 18:07:00|10671.9|10656.9|10672.5|10657.5|10672.9|10657.9|10671.9|10656.9|2
1639073230000|2021-12-09 18:07:10|10672.4|10657.4|10672.4|10657.4|10672.4|10657.4|10672.4|10657.4|0
1639073240000|2021-12-09 18:07:20|10672.2|10657.2|10670.9|10655.9|10672.2|10657.2|10670.9|10655.9|1
1639073260000|2021-12-09 18:07:40|10671|10656|10671|10656|10671|10656|10671|10656|0
1639073280000|2021-12-09 18:08:00|10671.9|10656.9|10672.6|10657.6|10673.5|10658.5|10671|10656|2
1639073290000|2021-12-09 18:08:10|10673.1|10658.1|10673.5|10658.5|10673.5|10658.5|10672.3|10657.3|1
1639073300000|2021-12-09 18:08:20|10672|10657|10672|10657|10672|10657|10672|10657|0
1639073310000|2021-12-09 18:08:30|10672.2|10657.2|10676.4|10661.4|10676.4|10661.4|10672.2|10657.2|2
1639073330000|2021-12-09 18:08:50|10675.4|10660.4|10675.4|10660.4|10675.4|10660.4|10675.4|10660.4|1
1639073340000|2021-12-09 18:09:00|10675.9|10660.9|10674.9|10659.9|10675.9|10660.9|10674.9|10659.9|0
1639073380000|2021-12-09 18:09:40|||||||||2
1639073390000|2021-12-09 18:09:50|10674.4|10659.4|10672.9|10657.9|10674.4|10659.4|10672.4|10657.4|2
1639073420000|2021-12-09 18:10:20|10673.4|10658.4|10672.8|10657.8|10673.4|10658.4|10672.8|10657.8|1
1639073430000|2021-12-09 18:10:30|10672.9|10657.9|10672.9|10657.9|10672.9|10657.9|10672.9|10657.9|0
1639073440000|2021-12-09 18:10:40|10674.1|10659.1|10674.1|10659.1|10674.1|10659.1|10674.1|10659.1|0
1639073450000|2021-12-09 18:10:50|10674.4|10659.4|10676.4|10661.4|10676.4|10661.4|10674.4|10659.4|1
1639073470000|2021-12-09 18:11:10|10676.5|10661.5|10676.4|10661.4|10676.5|10661.5|10676.4|10661.4|1
1639073480000|2021-12-09 18:11:20|10675.9|10660.9|10675.9|10660.9|10675.9|10660.9|10675.9|10660.9|1
1639073490000|2021-12-09 18:11:30|10675.1|10660.1|10674.9|10659.9|10675.1|10660.1|10672.4|10657.4|7
1639073500000|2021-12-09 18:11:40|||||||||2
1639073520000|2021-12-09 18:12:00|10675|10660|10674.5|10659.5|10675|10660|10674.5|10659.5|0
1639073550000|2021-12-09 18:12:30|10674.6|10659.6|10674.6|10659.6|10674.6|10659.6|10674.6|10659.6|0
1639073580000|2021-12-09 18:13:00|10674.2|10659.2|10673.9|10658.9|10674.2|10659.2|10673|10658|10
1639073590000|2021-12-09 18:13:10|10674|10659|10676.9|10661.9|10676.9|10661.9|10674|10659|3
1639073600000|2021-12-09 18:13:20|10678.5|10663.5|10678.5|10663.5|10678.5|10663.5|10678.5|10663.5|0
1639073610000|2021-12-09 18:13:30|10677.5|10662.5|10677.5|10662.5|10677.5|10662.5|10677.5|10662.5|1
1639073620000|2021-12-09 18:13:40|10676|10661|10675.4|10660.4|10676|10661|10675.4|10660.4|0
1639073630000|2021-12-09 18:13:50|10674.6|10659.6|10674.8|10659.8|10674.8|10659.8|10674.6|10659.6|1
1639073640000|2021-12-09 18:14:00|10674.9|10659.9|10674.9|10659.9|10674.9|10659.9|10674.9|10659.9|0
1639073660000|2021-12-09 18:14:20|10674|10659|10674|10659|10674.1|10659.1|10674|10659|1
1639073670000|2021-12-09 18:14:30|10674.1|10659.1|10674.6|10659.6|10674.6|10659.6|10674.1|10659.1|0
1639073690000|2021-12-09 18:14:50|10674.1|10659.1|10674.1|10659.1|10674.1|10659.1|10674.1|10659.1|1
1639073700000|2021-12-09 18:15:00|10676.1|10661.1|10677.8|10662.8|10677.8|10662.8|10676.1|10661.1|4
1639073710000|2021-12-09 18:15:10|10677.7|10662.7|10677.7|10662.7|10677.7|10662.7|10677.6|10662.6|3
1639073720000|2021-12-09 18:15:20|10677.6|10662.6|10678|10663|10679.5|10664.5|10677.6|10662.6|19
1639073730000|2021-12-09 18:15:30|10678.5|10663.5|10679.9|10664.9|10679.9|10664.9|10678.5|10663.5|1
1639073740000|2021-12-09 18:15:40|10680.8|10665.8|10679.9|10664.9|10680.9|10665.9|10679.9|10664.9|2
1639073760000|2021-12-09 18:16:00|10678.9|10663.9|10681|10666|10681|10666|10678.9|10663.9|1
1639073770000|2021-12-09 18:16:10|10679.8|10664.8|10679.5|10664.5|10679.8|10664.8|10679.5|10664.5|3
1639073780000|2021-12-09 18:16:20|10680.6|10665.6|10677.6|10662.6|10680.6|10665.6|10677.6|10662.6|9
1639073790000|2021-12-09 18:16:30|10677.7|10662.7|10679.3|10664.3|10679.3|10664.3|10677.7|10662.7|1
1639073800000|2021-12-09 18:16:40|10679.8|10664.8|10679.8|10664.8|10679.8|10664.8|10679.8|10664.8|2
1639073810000|2021-12-09 18:16:50|10680.3|10665.3|10678.5|10663.5|10680.3|10665.3|10678.2|10663.2|4
1639073820000|2021-12-09 18:17:00|10678.4|10663.4|10675.8|10660.8|10678.4|10663.4|10675.6|10660.6|8
1639073830000|2021-12-09 18:17:10|10676.1|10661.1|10676.1|10661.1|10676.1|10661.1|10676.1|10661.1|2
1639073840000|2021-12-09 18:17:20|10675.5|10660.5|10673.7|10658.7|10675.6|10660.6|10673.7|10658.7|19
1639073850000|2021-12-09 18:17:30|10674.1|10659.1|10674.2|10659.2|10674.2|10659.2|10674.1|10659.1|0
1639073860000|2021-12-09 18:17:40|10674.4|10659.4|10674.4|10659.4|10674.4|10659.4|10674.4|10659.4|2
1639073870000|2021-12-09 18:17:50|||||||||1
1639073880000|2021-12-09 18:18:00|10674.5|10659.5|10675.4|10660.4|10675.4|10660.4|10674.5|10659.5|3
1639073890000|2021-12-09 18:18:10|10674.5|10659.5|10674.5|10659.5|10674.5|10659.5|10674.5|10659.5|2
1639073900000|2021-12-09 18:18:20|10675|10660|10675.9|10660.9|10675.9|10660.9|10675|10660|4
1639073910000|2021-12-09 18:18:30|10675.5|10660.5|10675|10660|10675.5|10660.5|10674.2|10659.2|2
1639073920000|2021-12-09 18:18:40|||||||||3
1639073930000|2021-12-09 18:18:50|10675.4|10660.4|10674.5|10659.5|10675.4|10660.4|10674.5|10659.5|2
1639073940000|2021-12-09 18:19:00|10674|10659|10674|10659|10674|10659|10674|10659|0
1639073950000|2021-12-09 18:19:10|10673.2|10658.2|10673|10658|10673.2|10658.2|10673|10658|2
1639073960000|2021-12-09 18:19:20|10672.9|10657.9|10674|10659|10674|10659|10672.9|10657.9|2
1639073980000|2021-12-09 18:19:40|10674.1|10659.1|10674.5|10659.5|10674.5|10659.5|10674.1|10659.1|4
1639073990000|2021-12-09 18:19:50|10676.4|10661.4|10676|10661|10676.4|10661.4|10676|10661|1
1639074000000|2021-12-09 18:20:00|10675.9|10660.9|10675.9|10660.9|10675.9|10660.9|10675.9|10660.9|1
1639074010000|2021-12-09 18:20:10|||||||||3
1639074020000|2021-12-09 18:20:20|10675.8|10660.8|10663.5|10648.5|10675.8|10660.8|10663.4|10648.4|36
1639074030000|2021-12-09 18:20:30|10663.4|10648.4|10663.4|10648.4|10663.4|10648.4|10663.4|10648.4|1
1639074040000|2021-12-09 18:20:40|10663.5|10648.5|10663.6|10648.6|10663.6|10648.6|10663.5|10648.5|2
1639074050000|2021-12-09 18:20:50|10663.7|10648.7|10663.3|10648.3|10663.7|10648.7|10663.3|10648.3|1
1639074060000|2021-12-09 18:21:00|10663.1|10648.1|10662.6|10647.6|10663.2|10648.2|10660.6|10645.6|1
1639074070000|2021-12-09 18:21:10|10664.2|10649.2|10668.7|10653.7|10668.7|10653.7|10664.2|10649.2|4
1639074080000|2021-12-09 18:21:20|10668.2|10653.2|10667.2|10652.2|10668.2|10653.2|10667.2|10652.2|1
1639074100000|2021-12-09 18:21:40|10667.3|10652.3|10667.3|10652.3|10667.3|10652.3|10667.3|10652.3|2
1639074110000|2021-12-09 18:21:50|10666.5|10651.5|10666|10651|10666.5|10651.5|10666|10651|1
1639074120000|2021-12-09 18:22:00|10660.3|10645.3|10660.8|10645.8|10660.8|10645.8|10658.2|10643.2|11
1639074130000|2021-12-09 18:22:10|10663.3|10648.3|10666.9|10651.9|10666.9|10651.9|10663.3|10648.3|15
1639074140000|2021-12-09 18:22:20|10666.8|10651.8|10666.8|10651.8|10666.8|10651.8|10666.8|10651.8|1
1639074160000|2021-12-09 18:22:40|10666.9|10651.9|10666.9|10651.9|10666.9|10651.9|10666.9|10651.9|4
1639074180000|2021-12-09 18:23:00|10666.4|10651.4|10665.4|10650.4|10666.4|10651.4|10665.4|10650.4|6
1639074190000|2021-12-09 18:23:10|10664.4|10649.4|10664.4|10649.4|10664.4|10649.4|10664.4|10649.4|3
1639074200000|2021-12-09 18:23:20|10663.9|10648.9|10663.9|10648.9|10663.9|10648.9|10663.9|10648.9|1
1639074210000|2021-12-09 18:23:30|10664|10649|10664|10649|10664|10649|10664|10649|2
1639074220000|2021-12-09 18:23:40|10664.5|10649.5|10664.5|10649.5|10664.5|10649.5|10664.5|10649.5|1
1639074230000|2021-12-09 18:23:50|10664.6|10649.6|10664.6|10649.6|10664.6|10649.6|10664.6|10649.6|2
1639074240000|2021-12-09 18:24:00|||||||||2
1639074260000|2021-12-09 18:24:20|||||||||3
1639074270000|2021-12-09 18:24:30|||||||||1
1639074280000|2021-12-09 18:24:40|10664.1|10649.1|10663.6|10648.6|10664.1|10649.1|10663.5|10648.5|2
1639074290000|2021-12-09 18:24:50|10663.1|10648.1|10663.8|10648.8|10663.9|10648.9|10663|10648|4
1639074300000|2021-12-09 18:25:00|10663.7|10648.7|10663.8|10648.8|10663.8|10648.8|10663.2|10648.2|1
1639074320000|2021-12-09 18:25:20|10663.9|10648.9|10663.8|10648.8|10663.9|10648.9|10663.8|10648.8|5
1639074340000|2021-12-09 18:25:40|10663.9|10648.9|10663.9|10648.9|10663.9|10648.9|10663.9|10648.9|0
1639074350000|2021-12-09 18:25:50|||||||||3
1639074360000|2021-12-09 18:26:00|10663.5|10648.5|10663.6|10648.6|10663.6|10648.6|10663.5|10648.5|0
1639074370000|2021-12-09 18:26:10|||||||||2
1639074380000|2021-12-09 18:26:20|10663.5|10648.5|10663.5|10648.5|10663.5|10648.5|10663.5|10648.5|3
1639074390000|2021-12-09 18:26:30|10663.6|10648.6|10663.6|10648.6|10663.6|10648.6|10663.6|10648.6|0
1639074400000|2021-12-09 18:26:40|10663.5|10648.5|10663.5|10648.5|10663.5|10648.5|10663.5|10648.5|3
1639074420000|2021-12-09 18:27:00|||||||||11
1639074440000|2021-12-09 18:27:20|10663.6|10648.6|10663.6|10648.6|10663.6|10648.6|10663.6|10648.6|2
1639074450000|2021-12-09 18:27:30|10662.5|10647.5|10656.3|10641.3|10662.5|10647.5|10656.3|10641.3|1
1639074460000|2021-12-09 18:27:40|10656|10641|10656.2|10641.2|10656.2|10641.2|10655.4|10640.4|26
1639074470000|2021-12-09 18:27:50|10655.8|10640.8|10655.8|10640.8|10656.7|10641.7|10655.8|10640.8|1
1639074480000|2021-12-09 18:28:00|10656.3|10641.3|10652|10637|10656.3|10641.3|10652|10637|5
1639074490000|2021-12-09 18:28:10|10651.2|10636.2|10651|10636|10651.2|10636.2|10651|10636|3
1639074500000|2021-12-09 18:28:20|10651.4|10636.4|10654.9|10639.9|10654.9|10639.9|10651.4|10636.4|3
1639074520000|2021-12-09 18:28:40|10655.2|10640.2|10655.2|10640.2|10655.2|10640.2|10655.2|10640.2|0
1639074530000|2021-12-09 18:28:50|||||||||2
1639074540000|2021-12-09 18:29:00|||||||||1
1639074550000|2021-12-09 18:29:10|||||||||2
1639074560000|2021-12-09 18:29:20|||||||||2
1639074570000|2021-12-09 18:29:30|||||||||1
1639074580000|2021-12-09 18:29:40|10655.3|10640.3|10655.3|10640.3|10655.3|10640.3|10655.3|10640.3|1
1639074590000|2021-12-09 18:29:50|10655.4|10640.4|10655.4|10640.4|10655.4|10640.4|10655.4|10640.4|2
1639074600000|2021-12-09 18:30:00|10655.2|10640.2|10654.8|10639.8|10655.2|10640.2|10654.8|10639.8|1
1639074610000|2021-12-09 18:30:10|||||||||1
1639074620000|2021-12-09 18:30:20|10654.5|10639.5|10653.3|10638.3|10654.5|10639.5|10653.3|10638.3|4
1639074630000|2021-12-09 18:30:30|10652.4|10637.4|10650.4|10635.4|10652.4|10637.4|10648.9|10633.9|5
1639074640000|2021-12-09 18:30:40|10650.9|10635.9|10650|10635|10650.9|10635.9|10649.9|10634.9|0
1639074650000|2021-12-09 18:30:50|||||||||2
1639074660000|2021-12-09 18:31:00|10649.5|10634.5|10649.5|10634.5|10649.5|10634.5|10649.5|10634.5|0
1639074670000|2021-12-09 18:31:10|10650|10635|10650|10635|10650|10635|10650|10635|2
1639074680000|2021-12-09 18:31:20|10651.5|10636.5|10653.5|10638.5|10654|10639|10650.5|10635.5|5
1639074690000|2021-12-09 18:31:30|10654.7|10639.7|10655.5|10640.5|10656.4|10641.4|10654.7|10639.7|0
1639074700000|2021-12-09 18:31:40|10655.4|10640.4|10655|10640|10657.9|10642.9|10655|10640|1
1639074710000|2021-12-09 18:31:50|10654.5|10639.5|10650.3|10635.3|10654.5|10639.5|10650.3|10635.3|5
1639074720000|2021-12-09 18:32:00|10650.2|10635.2|10645.7|10630.7|10650.2|10635.2|10645.7|10630.7|3
1639074730000|2021-12-09 18:32:10|10645.3|10630.3|10639.4|10624.4|10645.3|10630.3|10639.4|10624.4|19
1639074740000|2021-12-09 18:32:20|10639.3|10624.3|10637.9|10622.9|10639.4|10624.4|10637.9|10622.9|6
1639074750000|2021-12-09 18:32:30|10637.8|10622.8|10639|10624|10639|10624|10637.8|10622.8|4
1639074760000|2021-12-09 18:32:40|10639.3|10624.3|10639.3|10624.3|10639.3|10624.3|10639.3|10624.3|0
1639074770000|2021-12-09 18:32:50|10638.3|10623.3|10638.7|10623.7|10638.8|10623.8|10638.3|10623.3|6
1639074780000|2021-12-09 18:33:00|10638.3|10623.3|10637.9|10622.9|10638.3|10623.3|10637.9|10622.9|0
1639074790000|2021-12-09 18:33:10|10637.8|10622.8|10637.8|10622.8|10637.8|10622.8|10637.8|10622.8|1
1639074800000|2021-12-09 18:33:20|||||||||2
1639074810000|2021-12-09 18:33:30|10637|10622|10636.3|10621.3|10637|10622|10636.3|10621.3|4
1639074820000|2021-12-09 18:33:40|10636.2|10621.2|10636.2|10621.2|10636.2|10621.2|10636.2|10621.2|0
1639074830000|2021-12-09 18:33:50|||||||||3
1639074840000|2021-12-09 18:34:00|10636.5|10621.5|10637.8|10622.8|10637.8|10622.8|10636.5|10621.5|4
1639074850000|2021-12-09 18:34:10|10637.9|10622.9|10637.9|10622.9|10637.9|10622.9|10637.9|10622.9|1
1639074860000|2021-12-09 18:34:20|||||||||2
1639074870000|2021-12-09 18:34:30|10638.3|10623.3|10638.4|10623.4|10638.4|10623.4|10638.3|10623.3|2
1639074880000|2021-12-09 18:34:40|10638.5|10623.5|10638.5|10623.5|10638.5|10623.5|10638.5|10623.5|0
1639074890000|2021-12-09 18:34:50|10638.6|10623.6|10638.6|10623.6|10638.6|10623.6|10638.6|10623.6|2
1639074900000|2021-12-09 18:35:00|10638.5|10623.5|10639|10624|10639|10624|10638.5|10623.5|1
1639074910000|2021-12-09 18:35:10|10638.9|10623.9|10638.9|10623.9|10638.9|10623.9|10638.9|10623.9|1
1639074920000|2021-12-09 18:35:20|10639|10624|10639|10624|10639|10624|10639|10624|3
1639074930000|2021-12-09 18:35:30|10638.5|10623.5|10637.3|10622.3|10638.5|10623.5|10637.3|10622.3|1
1639074940000|2021-12-09 18:35:40|10637.4|10622.4|10637.4|10622.4|10637.4|10622.4|10637.4|10622.4|0
1639074950000|2021-12-09 18:35:50|10636.9|10621.9|10636.9|10621.9|10636.9|10621.9|10636.9|10621.9|3
1639074960000|2021-12-09 18:36:00|10637.3|10622.3|10636.6|10621.6|10637.5|10622.5|10636.5|10621.5|5
1639074970000|2021-12-09 18:36:10|10630.6|10615.6|10626.9|10611.9|10630.6|10615.6|10626.9|10611.9|4
1639074980000|2021-12-09 18:36:20|||||||||2
1639074990000|2021-12-09 18:36:30|10627.5|10612.5|10628|10613|10628|10613|10627.5|10612.5|0
1639075000000|2021-12-09 18:36:40|10628.1|10613.1|10628.1|10613.1|10628.1|10613.1|10628.1|10613.1|2
1639075010000|2021-12-09 18:36:50|10629.6|10614.6|10628.6|10613.6|10629.6|10614.6|10628.6|10613.6|3
1639075020000|2021-12-09 18:37:00|10628.4|10613.4|10627.6|10612.6|10628.4|10613.4|10627.6|10612.6|3
1639075040000|2021-12-09 18:37:20|||||||||2
1639075070000|2021-12-09 18:37:50|10628.1|10613.1|10630.2|10615.2|10630.2|10615.2|10628.1|10613.1|2
1639075080000|2021-12-09 18:38:00|10630.1|10615.1|10630.1|10615.1|10630.1|10615.1|10630.1|10615.1|1
1639075090000|2021-12-09 18:38:10|10630.2|10615.2|10631.7|10616.7|10631.7|10616.7|10630.2|10615.2|2
1639075100000|2021-12-09 18:38:20|10631.8|10616.8|10633.6|10618.6|10633.6|10618.6|10631.8|10616.8|3
1639075110000|2021-12-09 18:38:30|10634.4|10619.4|10635.1|10620.1|10635.1|10620.1|10634.4|10619.4|0
1639075130000|2021-12-09 18:38:50|10636.4|10621.4|10635.1|10620.1|10636.4|10621.4|10635.1|10620.1|3
1639075140000|2021-12-09 18:39:00|10633.9|10618.9|10633.6|10618.6|10633.9|10618.9|10633.6|10618.6|2
1639075160000|2021-12-09 18:39:20|||||||||4
1639075170000|2021-12-09 18:39:30|||||||||7
1639075190000|2021-12-09 18:39:50|||||||||4
1639075200000|2021-12-09 18:40:00|10630.5|10615.5|10630.5|10615.5|10630.5|10615.5|10630.5|10615.5|2
1639075210000|2021-12-09 18:40:10|10630.4|10615.4|10630.4|10615.4|10630.4|10615.4|10630.4|10615.4|1
1639075220000|2021-12-09 18:40:20|10629|10614|10629|10614|10629|10614|10629|10614|4
1639075230000|2021-12-09 18:40:30|10628.8|10613.8|10629|10614|10629|10614|10628.5|10613.5|1
1639075240000|2021-12-09 18:40:40|10629.5|10614.5|10629.5|10614.5|10629.5|10614.5|10629|10614|0
1639075250000|2021-12-09 18:40:50|10629|10614|10629|10614|10629|10614|10629|10614|2
1639075260000|2021-12-09 18:41:00|10630.2|10615.2|10632.1|10617.1|10632.4|10617.4|10630.2|10615.2|1
1639075270000|2021-12-09 18:41:10|10632|10617|10631.4|10616.4|10632|10617|10631|10616|1
1639075280000|2021-12-09 18:41:20|10631.8|10616.8|10636.1|10621.1|10636.1|10621.1|10631.8|10616.8|2
1639075300000|2021-12-09 18:41:40|10634.1|10619.1|10635.5|10620.5|10635.5|10620.5|10634.1|10619.1|3
1639075320000|2021-12-09 18:42:00|10636.1|10621.1|10636.1|10621.1|10636.1|10621.1|10636.1|10621.1|0
1639075340000|2021-12-09 18:42:20|||||||||2
1639075350000|2021-12-09 18:42:30|||||||||3
1639075370000|2021-12-09 18:42:50|10634.1|10619.1|10628.1|10613.1|10634.1|10619.1|10628.1|10613.1|5
1639075380000|2021-12-09 18:43:00|10627.6|10612.6|10626.6|10611.6|10627.6|10612.6|10626.6|10611.6|1
1639075390000|2021-12-09 18:43:10|10626.9|10611.9|10626.6|10611.6|10628.1|10613.1|10626.6|10611.6|4
1639075400000|2021-12-09 18:43:20|||||||||2
1639075420000|2021-12-09 18:43:40|10628.1|10613.1|10627.6|10612.6|10628.1|10613.1|10626.6|10611.6|2
1639075430000|2021-12-09 18:43:50|10627.2|10612.2|10627.1|10612.1|10627.2|10612.2|10627.1|10612.1|2
1639075440000|2021-12-09 18:44:00|10627.6|10612.6|10627.1|10612.1|10627.6|10612.6|10627.1|10612.1|1
1639075450000|2021-12-09 18:44:10|10627.6|10612.6|10627.6|10612.6|10627.6|10612.6|10627.6|10612.6|1
1639075460000|2021-12-09 18:44:20|||||||||2
1639075490000|2021-12-09 18:44:50|10628.1|10613.1|10627.6|10612.6|10628.1|10613.1|10627.6|10612.6|2
1639075500000|2021-12-09 18:45:00|10626.6|10611.6|10625.6|10610.6|10626.6|10611.6|10625.6|10610.6|4
1639075510000|2021-12-09 18:45:10|10625.1|10610.1|10625.1|10610.1|10625.1|10610.1|10625.1|10610.1|1
1639075530000|2021-12-09 18:45:30|10625.6|10610.6|10628.1|10613.1|10628.1|10613.1|10625.2|10610.2|9
1639075540000|2021-12-09 18:45:40|10628|10613|10627.1|10612.1|10628|10613|10627.1|10612.1|1
1639075550000|2021-12-09 18:45:50|10627.6|10612.6|10627.7|10612.7|10627.7|10612.7|10627.6|10612.6|1
1639075560000|2021-12-09 18:46:00|||||||||2
1639075580000|2021-12-09 18:46:20|||||||||2
1639075590000|2021-12-09 18:46:30|10628|10613|10632.9|10617.9|10632.9|10617.9|10628|10613|9
1639075600000|2021-12-09 18:46:40|10633.1|10618.1|10637.6|10622.6|10639.1|10624.1|10633.1|10618.1|6
1639075610000|2021-12-09 18:46:50|10638.2|10623.2|10637.8|10622.8|10638.6|10623.6|10637.8|10622.8|1
1639075620000|2021-12-09 18:47:00|10637.6|10622.6|10636.6|10621.6|10637.6|10622.6|10636.6|10621.6|2
1639075630000|2021-12-09 18:47:10|10636.3|10621.3|10639.6|10624.6|10639.6|10624.6|10635.1|10620.1|7
1639075640000|2021-12-09 18:47:20|10644.6|10629.6|10648|10633|10648.1|10633.1|10644.6|10629.6|2
1639075650000|2021-12-09 18:47:30|10649|10634|10646.9|10631.9|10649.9|10634.9|10646.9|10631.9|3
1639075660000|2021-12-09 18:47:40|10647.7|10632.7|10651.1|10636.1|10651.9|10636.9|10647.7|10632.7|1
1639075670000|2021-12-09 18:47:50|10651|10636|10652|10637|10652|10637|10650.5|10635.5|1
1639075680000|2021-12-09 18:48:00|10649.4|10634.4|10648.9|10633.9|10649.4|10634.4|10648.9|10633.9|5
1639075710000|2021-12-09 18:48:30|10649|10634|10646.5|10631.5|10649|10634|10646.5|10631.5|3
1639075720000|2021-12-09 18:48:40|10646|10631|10648.3|10633.3|10648.3|10633.3|10646|10631|4
1639075730000|2021-12-09 18:48:50|10648.9|10633.9|10652.5|10637.5|10652.5|10637.5|10648.9|10633.9|1
1639075740000|2021-12-09 18:49:00|10652.6|10637.6|10651.5|10636.5|10652.6|10637.6|10651.5|10636.5|3
1639075750000|2021-12-09 18:49:10|||||||||1
1639075760000|2021-12-09 18:49:20|10657|10642|10664.9|10649.9|10664.9|10649.9|10657|10642|11
1639075770000|2021-12-09 18:49:30|10666|10651|10659.6|10644.6|10666.4|10651.4|10659.6|10644.6|2
1639075780000|2021-12-09 18:49:40|10659.5|10644.5|10659.5|10644.5|10659.5|10644.5|10659.5|10644.5|0
1639075790000|2021-12-09 18:49:50|10660.5|10645.5|10661|10646|10661|10646|10660.5|10645.5|1
1639075800000|2021-12-09 18:50:00|10659.8|10644.8|10659.1|10644.1|10659.8|10644.8|10659.1|10644.1|3
1639075810000|2021-12-09 18:50:10|10658.5|10643.5|10658|10643|10658.5|10643.5|10658|10643|3
1639075830000|2021-12-09 18:50:30|10657.6|10642.6|10658.1|10643.1|10658.1|10643.1|10657.6|10642.6|5
1639075840000|2021-12-09 18:50:40|10657.6|10642.6|10656.7|10641.7|10657.6|10642.6|10656.7|10641.7|3
1639075850000|2021-12-09 18:50:50|10657.5|10642.5|10656.7|10641.7|10657.7|10642.7|10656.7|10641.7|2
1639075860000|2021-12-09 18:51:00|10656.3|10641.3|10659.6|10644.6|10659.6|10644.6|10656.2|10641.2|8
1639075870000|2021-12-09 18:51:10|10659.5|10644.5|10658.6|10643.6|10659.5|10644.5|10658.6|10643.6|0
1639075880000|2021-12-09 18:51:20|10658.7|10643.7|10659|10644|10660.4|10645.4|10658.7|10643.7|4
1639075890000|2021-12-09 18:51:30|10657.1|10642.1|10656.7|10641.7|10657.1|10642.1|10656.7|10641.7|3
1639075900000|2021-12-09 18:51:40|10657.2|10642.2|10656.7|10641.7|10657.2|10642.2|10656.7|10641.7|2
1639075910000|2021-12-09 18:51:50|10657.1|10642.1|10657.1|10642.1|10657.1|10642.1|10657.1|10642.1|1
1639075920000|2021-12-09 18:52:00|10656.6|10641.6|10656.6|10641.6|10656.6|10641.6|10656.6|10641.6|3
1639075940000|2021-12-09 18:52:20|10657.5|10642.5|10657.6|10642.6|10657.6|10642.6|10657.5|10642.5|0
1639075950000|2021-12-09 18:52:30|10657.5|10642.5|10656.6|10641.6|10657.5|10642.5|10656.6|10641.6|5
1639075970000|2021-12-09 18:52:50|10657|10642|10656.6|10641.6|10657.1|10642.1|10656.6|10641.6|3
1639075980000|2021-12-09 18:53:00|10656.8|10641.8|10657.6|10642.6|10657.6|10642.6|10656.8|10641.8|10
1639075990000|2021-12-09 18:53:10|10660|10645|10660|10645|10660|10645|10660|10645|1
1639076000000|2021-12-09 18:53:20|10660.1|10645.1|10662.6|10647.6|10662.6|10647.6|10660.1|10645.1|1
1639076010000|2021-12-09 18:53:30|10662.5|10647.5|10662.5|10647.5|10662.5|10647.5|10662.5|10647.5|4
1639076020000|2021-12-09 18:53:40|||||||||1
1639076030000|2021-12-09 18:53:50|10662|10647|10662|10647|10662|10647|10662|10647|2
1639076040000|2021-12-09 18:54:00|||||||||2
1639076050000|2021-12-09 18:54:10|||||||||1
1639076060000|2021-12-09 18:54:20|||||||||1
1639076070000|2021-12-09 18:54:30|10661.1|10646.1|10660.1|10645.1|10661.1|10646.1|10660.1|10645.1|3
1639076080000|2021-12-09 18:54:40|10660.7|10645.7|10660.7|10645.7|10660.7|10645.7|10660.7|10645.7|2
1639076090000|2021-12-09 18:54:50|10661.1|10646.1|10663.5|10648.5|10663.5|10648.5|10661.1|10646.1|5
1639076100000|2021-12-09 18:55:00|10666.5|10651.5|10667|10652|10668|10653|10666.5|10651.5|15
1639076110000|2021-12-09 18:55:10|10665.9|10650.9|10664.5|10649.5|10666|10651|10664.5|10649.5|2
1639076120000|2021-12-09 18:55:20|10664.2|10649.2|10659.1|10644.1|10664.2|10649.2|10659.1|10644.1|3
1639076130000|2021-12-09 18:55:30|||||||||4
1639076140000|2021-12-09 18:55:40|10658.8|10643.8|10654.7|10639.7|10658.8|10643.8|10652.9|10637.9|4
1639076160000|2021-12-09 18:56:00|10654.8|10639.8|10654.3|10639.3|10654.8|10639.8|10654.3|10639.3|3
1639076170000|2021-12-09 18:56:10|||||||||2
1639076190000|2021-12-09 18:56:30|10654.2|10639.2|10653.8|10638.8|10654.2|10639.2|10653.8|10638.8|4
1639076200000|2021-12-09 18:56:40|10653.9|10638.9|10653.9|10638.9|10653.9|10638.9|10653.9|10638.9|1
1639076220000|2021-12-09 18:57:00|10654|10639|10658|10643|10658|10643|10654|10639|17
1639076250000|2021-12-09 18:57:30|10657.1|10642.1|10656|10641|10657.1|10642.1|10656|10641|2
1639076260000|2021-12-09 18:57:40|||||||||1
1639076270000|2021-12-09 18:57:50|10657|10642|10657|10642|10657|10642|10657|10642|3
1639076280000|2021-12-09 18:58:00|||||||||3
1639076290000|2021-12-09 18:58:10|||||||||2
1639076310000|2021-12-09 18:58:30|||||||||2
1639076320000|2021-12-09 18:58:40|10656.8|10641.8|10656|10641|10656.8|10641.8|10656|10641|2
1639076330000|2021-12-09 18:58:50|10655.6|10640.6|10654.5|10639.5|10655.6|10640.6|10654.5|10639.5|2
1639076340000|2021-12-09 18:59:00|10654.6|10639.6|10654.6|10639.6|10654.6|10639.6|10654.6|10639.6|2
1639076350000|2021-12-09 18:59:10|||||||||2
1639076360000|2021-12-09 18:59:20|||||||||2
1639076370000|2021-12-09 18:59:30|10649.6|10634.6|10645.7|10630.7|10649.6|10634.6|10645.7|10630.7|2
1639076380000|2021-12-09 18:59:40|10644.8|10629.8|10643.2|10628.2|10644.8|10629.8|10642.7|10627.7|5
1639076390000|2021-12-09 18:59:50|10645.1|10630.1|10646.8|10631.8|10646.8|10631.8|10645.1|10630.1|5
1639076400000|2021-12-09 19:00:00|10647.1|10632.1|10645.1|10630.1|10647.1|10632.1|10645.1|10630.1|2
1639076410000|2021-12-09 19:00:10|10644.7|10629.7|10644.7|10629.7|10644.7|10629.7|10644.7|10629.7|1
1639076420000|2021-12-09 19:00:20|10644.4|10629.4|10639.8|10624.8|10644.4|10629.4|10639.8|10624.8|1
1639076430000|2021-12-09 19:00:30|10639.7|10624.7|10639.2|10624.2|10639.7|10624.7|10639.2|10624.2|15
1639076450000|2021-12-09 19:00:50|10639.7|10624.7|10641.2|10626.2|10642.4|10627.4|10639.7|10624.7|4
1639076460000|2021-12-09 19:01:00|10641.3|10626.3|10641.1|10626.1|10641.3|10626.3|10641.1|10626.1|2
1639076470000|2021-12-09 19:01:10|10641.2|10626.2|10644.7|10629.7|10644.7|10629.7|10641.2|10626.2|2
1639076480000|2021-12-09 19:01:20|10647.2|10632.2|10634.6|10619.6|10647.2|10632.2|10634.6|10619.6|6
1639076490000|2021-12-09 19:01:30|10635.1|10620.1|10635.1|10620.1|10635.1|10620.1|10635.1|10620.1|2
1639076500000|2021-12-09 19:01:40|10634.6|10619.6|10636.1|10621.1|10636.1|10621.1|10634.6|10619.6|2
1639076510000|2021-12-09 19:01:50|10636|10621|10633.1|10618.1|10636|10621|10633.1|10618.1|2
1639076520000|2021-12-09 19:02:00|10633|10618|10631.1|10616.1|10633|10618|10631.1|10616.1|3
1639076530000|2021-12-09 19:02:10|10629.6|10614.6|10629.6|10614.6|10629.6|10614.6|10629.6|10614.6|8
1639076540000|2021-12-09 19:02:20|10630|10615|10630.1|10615.1|10630.1|10615.1|10630|10615|0
1639076550000|2021-12-09 19:02:30|||||||||2
1639076560000|2021-12-09 19:02:40|10630.6|10615.6|10630.6|10615.6|10631.1|10616.1|10630.6|10615.6|1
1639076570000|2021-12-09 19:02:50|10631.1|10616.1|10630.6|10615.6|10631.6|10616.6|10630.6|10615.6|3
1639076580000|2021-12-09 19:03:00|10631.9|10616.9|10632|10617|10632|10617|10631.2|10616.2|5
1639076590000|2021-12-09 19:03:10|10632.1|10617.1|10632.1|10617.1|10632.1|10617.1|10632.1|10617.1|0
1639076610000|2021-12-09 19:03:30|10633.1|10618.1|10634.1|10619.1|10634.1|10619.1|10632.6|10617.6|7
1639076620000|2021-12-09 19:03:40|10635.1|10620.1|10635.1|10620.1|10635.1|10620.1|10635.1|10620.1|2
1639076640000|2021-12-09 19:04:00|10635.2|10620.2|10636.6|10621.6|10638|10623|10635.2|10620.2|3
1639076650000|2021-12-09 19:04:10|10636.7|10621.7|10636.7|10621.7|10636.7|10621.7|10636.7|10621.7|0
1639076670000|2021-12-09 19:04:30|10638.1|10623.1|10640.2|10625.2|10640.2|10625.2|10636.7|10621.7|7
1639076690000|2021-12-09 19:04:50|10634.6|10619.6|10635.1|10620.1|10635.1|10620.1|10634.6|10619.6|1
1639076700000|2021-12-09 19:05:00|10633.8|10618.8|10633.6|10618.6|10633.8|10618.8|10632.9|10617.9|2
1639076710000|2021-12-09 19:05:10|||||||||1
1639076720000|2021-12-09 19:05:20|10634.6|10619.6|10634.1|10619.1|10634.6|10619.6|10634.1|10619.1|2
1639076730000|2021-12-09 19:05:30|10633.3|10618.3|10633.1|10618.1|10633.3|10618.3|10633.1|10618.1|4
1639076740000|2021-12-09 19:05:40|||||||||1
1639076760000|2021-12-09 19:06:00|10632.6|10617.6|10627.6|10612.6|10632.6|10617.6|10627.6|10612.6|17
1639076770000|2021-12-09 19:06:10|10627.5|10612.5|10627.6|10612.6|10627.6|10612.6|10626.6|10611.6|3
1639076780000|2021-12-09 19:06:20|10630.1|10615.1|10630.1|10615.1|10630.1|10615.1|10630.1|10615.1|10
1639076790000|2021-12-09 19:06:30|10629.6|10614.6|10629.7|10614.7|10629.7|10614.7|10629.6|10614.6|1
1639076800000|2021-12-09 19:06:40|10629.6|10614.6|10629.6|10614.6|10629.6|10614.6|10629.6|10614.6|3
1639076820000|2021-12-09 19:07:00|10631.1|10616.1|10630|10615|10631.1|10616.1|10629.7|10614.7|2
1639076830000|2021-12-09 19:07:10|10630.5|10615.5|10633.1|10618.1|10633.5|10618.5|10630.5|10615.5|14
1639076840000|2021-12-09 19:07:20|10634.5|10619.5|10634.6|10619.6|10634.6|10619.6|10634.5|10619.5|3
1639076850000|2021-12-09 19:07:30|10635.6|10620.6|10636.6|10621.6|10636.6|10621.6|10635.6|10620.6|1
1639076860000|2021-12-09 19:07:40|10636.1|10621.1|10636|10621|10636.1|10621.1|10635.7|10620.7|2
1639076870000|2021-12-09 19:07:50|10635.6|10620.6|10635.5|10620.5|10635.6|10620.6|10635.3|10620.3|1
1639076880000|2021-12-09 19:08:00|10635.1|10620.1|10630.6|10615.6|10635.1|10620.1|10630.6|10615.6|2
1639076890000|2021-12-09 19:08:10|10630.1|10615.1|10630.1|10615.1|10630.1|10615.1|10630.1|10615.1|3
1639076910000|2021-12-09 19:08:30|||||||||1
1639076920000|2021-12-09 19:08:40|10630.2|10615.2|10630.2|10615.2|10630.2|10615.2|10630.2|10615.2|5
1639076930000|2021-12-09 19:08:50|10630.3|10615.3|10630.3|10615.3|10630.3|10615.3|10630.3|10615.3|2
1639076940000|2021-12-09 19:09:00|10630.4|10615.4|10630.8|10615.8|10631.3|10616.3|10630.4|10615.4|7
1639076950000|2021-12-09 19:09:10|10630.5|10615.5|10629.9|10614.9|10630.5|10615.5|10629.9|10614.9|6
1639076960000|2021-12-09 19:09:20|||||||||3
1639076970000|2021-12-09 19:09:30|10629.2|10614.2|10622.9|10607.9|10629.2|10614.2|10622.9|10607.9|8
1639076980000|2021-12-09 19:09:40|10622.5|10607.5|10625.3|10610.3|10625.3|10610.3|10620.3|10605.3|11
1639076990000|2021-12-09 19:09:50|10625.8|10610.8|10629.4|10614.4|10629.4|10614.4|10625.8|10610.8|4
1639077000000|2021-12-09 19:10:00|10630.6|10615.6|10633.3|10618.3|10633.3|10618.3|10630.6|10615.6|4
1639077010000|2021-12-09 19:10:10|10632.8|10617.8|10631.8|10616.8|10632.8|10617.8|10631.8|10616.8|11
1639077020000|2021-12-09 19:10:20|||||||||4
1639077030000|2021-12-09 19:10:30|10633.3|10618.3|10637.2|10622.2|10637.2|10622.2|10633.3|10618.3|12
1639077040000|2021-12-09 19:10:40|10638|10623|10642.2|10627.2|10642.2|10627.2|10637.8|10622.8|7
1639077050000|2021-12-09 19:10:50|10642.3|10627.3|10650.8|10635.8|10650.8|10635.8|10642.3|10627.3|4
1639077060000|2021-12-09 19:11:00|10650.7|10635.7|10649.8|10634.8|10651.8|10636.8|10649.8|10634.8|7
1639077070000|2021-12-09 19:11:10|10648.6|10633.6|10644.3|10629.3|10648.6|10633.6|10643.6|10628.6|7
1639077080000|2021-12-09 19:11:20|10643|10628|10642.8|10627.8|10643|10628|10642.8|10627.8|5
1639077090000|2021-12-09 19:11:30|10642.4|10627.4|10639.2|10624.2|10642.4|10627.4|10638.8|10623.8|9
1639077100000|2021-12-09 19:11:40|10642.3|10627.3|10644.3|10629.3|10644.3|10629.3|10642.3|10627.3|4
1639077110000|2021-12-09 19:11:50|10643.8|10628.8|10642.7|10627.7|10644.3|10629.3|10642.7|10627.7|5
1639077120000|2021-12-09 19:12:00|10642.2|10627.2|10653.4|10638.4|10653.6|10638.6|10642.2|10627.2|11
1639077130000|2021-12-09 19:12:10|10656.4|10641.4|10654.8|10639.8|10656.9|10641.9|10647.9|10632.9|10
1639077140000|2021-12-09 19:12:20|10654.4|10639.4|10653.7|10638.7|10654.4|10639.4|10653.5|10638.5|6
1639077150000|2021-12-09 19:12:30|10653.8|10638.8|10656|10641|10658.7|10643.7|10651.8|10636.8|17
1639077160000|2021-12-09 19:12:40|||||||||3
1639077170000|2021-12-09 19:12:50|10660|10645|10661.8|10646.8|10661.8|10646.8|10660|10645|7
1639077180000|2021-12-09 19:13:00|10662|10647|10654|10639|10662.7|10647.7|10652.6|10637.6|15
1639077190000|2021-12-09 19:13:10|10655.5|10640.5|10655.1|10640.1|10655.6|10640.6|10655|10640|5
1639077200000|2021-12-09 19:13:20|10655.6|10640.6|10653.2|10638.2|10655.6|10640.6|10653.2|10638.2|31
1639077210000|2021-12-09 19:13:30|10653.1|10638.1|10650.3|10635.3|10653.1|10638.1|10649.8|10634.8|8
1639077220000|2021-12-09 19:13:40|10649.1|10634.1|10651.3|10636.3|10651.8|10636.8|10649.1|10634.1|10
1639077230000|2021-12-09 19:13:50|10651.7|10636.7|10652.8|10637.8|10657.2|10642.2|10650.9|10635.9|22
1639077240000|2021-12-09 19:14:00|10649.4|10634.4|10639.3|10624.3|10651.9|10636.9|10638.9|10623.9|98
1639077250000|2021-12-09 19:14:10|10638.5|10623.5|10637.6|10622.6|10641|10626|10637|10622|96
1639077260000|2021-12-09 19:14:20|10638|10623|10638.9|10623.9|10639|10624|10637|10622|85
1639077270000|2021-12-09 19:14:30|10641.4|10626.4|10638|10623|10641.4|10626.4|10636.6|10621.6|112
1639077280000|2021-12-09 19:14:40|10636.4|10621.4|10643.5|10628.5|10643.9|10628.9|10636.4|10621.4|84
1639077290000|2021-12-09 19:14:50|10643.4|10628.4|10648|10633|10648|10633|10643.4|10628.4|130
1639077300000|2021-12-09 19:15:00|10648.5|10633.5|10645.9|10630.9|10650.5|10635.5|10645|10630|24
1639077310000|2021-12-09 19:15:10|10646.3|10631.3|10645.5|10630.5|10646.4|10631.4|10645|10630|6
1639077320000|2021-12-09 19:15:20|10643.9|10628.9|10640.5|10625.5|10643.9|10628.9|10640.5|10625.5|17
1639077330000|2021-12-09 19:15:30|10640.9|10625.9|10638.2|10623.2|10641.3|10626.3|10638.2|10623.2|11
1639077340000|2021-12-09 19:15:40|10637|10622|10637.3|10622.3|10637.8|10622.8|10636.9|10621.9|5
1639077350000|2021-12-09 19:15:50|10636.5|10621.5|10638.3|10623.3|10638.8|10623.8|10636.5|10621.5|12
1639077360000|2021-12-09 19:16:00|10638.7|10623.7|10638.8|10623.8|10638.8|10623.8|10638.7|10623.7|1
1639077370000|2021-12-09 19:16:10|10637.8|10622.8|10637.8|10622.8|10637.8|10622.8|10637.8|10622.8|1
1639077380000|2021-12-09 19:16:20|10638.3|10623.3|10638.3|10623.3|10638.3|10623.3|10638.3|10623.3|0
1639077390000|2021-12-09 19:16:30|10638.1|10623.1|10638.8|10623.8|10638.8|10623.8|10638.1|10623.1|1
1639077400000|2021-12-09 19:16:40|10638.3|10623.3|10639.3|10624.3|10639.3|10624.3|10637.8|10622.8|5
1639077410000|2021-12-09 19:16:50|10638.5|10623.5|10638.3|10623.3|10638.9|10623.9|10638.3|10623.3|2
1639077420000|2021-12-09 19:17:00|10638.1|10623.1|10638.1|10623.1|10638.1|10623.1|10637.3|10622.3|3
1639077430000|2021-12-09 19:17:10|10637.3|10622.3|10638.1|10623.1|10638.1|10623.1|10637.3|10622.3|1
1639077440000|2021-12-09 19:17:20|10638|10623|10638|10623|10638|10623|10638|10623|1
1639077450000|2021-12-09 19:17:30|10638.1|10623.1|10639.4|10624.4|10639.6|10624.6|10638.1|10623.1|7
1639077460000|2021-12-09 19:17:40|10639.8|10624.8|10643.8|10628.8|10643.8|10628.8|10639.8|10624.8|7
1639077470000|2021-12-09 19:17:50|10643.4|10628.4|10643.2|10628.2|10643.4|10628.4|10643.2|10628.2|0
1639077480000|2021-12-09 19:18:00|10643.3|10628.3|10642.5|10627.5|10643.3|10628.3|10642.5|10627.5|6
1639077490000|2021-12-09 19:18:10|10642.4|10627.4|10642.4|10627.4|10642.4|10627.4|10642.4|10627.4|0
1639077510000|2021-12-09 19:18:30|10640.4|10625.4|10639.9|10624.9|10640.4|10625.4|10639.9|10624.9|47
1639077530000|2021-12-09 19:18:50|10640.3|10625.3|10640.5|10625.5|10640.5|10625.5|10640.3|10625.3|0
1639077540000|2021-12-09 19:19:00|10643.9|10628.9|10645.5|10630.5|10646.7|10631.7|10641.4|10626.4|19
1639077570000|2021-12-09 19:19:30|10645.4|10630.4|10645.5|10630.5|10646.9|10631.9|10644.5|10629.5|5
1639077580000|2021-12-09 19:19:40|10645.3|10630.3|10646.3|10631.3|10646.3|10631.3|10645.3|10630.3|1
1639077590000|2021-12-09 19:19:50|10646.4|10631.4|10648.4|10633.4|10648.4|10633.4|10646|10631|17
1639101600000|2021-12-10 02:00:00|10610.6|10595.6|10600.9|10585.9|10621.7|10599.6|10600.9|10583.5|15
1639101620000|2021-12-10 02:00:20|10598.4|10583.4|10604.4|10589.4|10604.4|10589.4|10598.4|10583.4|4
1639101630000|2021-12-10 02:00:30|10614.7|10589.7|10614.7|10589.7|10614.7|10589.7|10614.7|10589.7|1
1639101640000|2021-12-10 02:00:40|10606.1|10591.1|10600.4|10585.4|10608.2|10591.1|10600.4|10583.2|0
1639101650000|2021-12-10 02:00:50|10604.9|10589.9|10600.4|10585.4|10604.9|10589.9|10600.4|10585.4|1
1639101660000|2021-12-10 02:01:00|10600.8|10585.8|10600.8|10585.8|10600.8|10585.8|10600.8|10585.8|0
1639101670000|2021-12-10 02:01:10|10600.4|10585.4|10600.1|10585.1|10600.4|10585.4|10600.1|10585.1|0
1639101690000|2021-12-10 02:01:30|10598.9|10583.9|10582.6|10567.6|10598.9|10583.9|10582.6|10567.6|30
1639101700000|2021-12-10 02:01:40|10581.4|10566.4|10580.9|10565.9|10581.4|10566.4|10580.9|10565.9|2
1639101710000|2021-12-10 02:01:50|10583.3|10568.3|10585.7|10570.7|10585.7|10570.7|10583.3|10568.3|6
1639101730000|2021-12-10 02:02:10|10582.6|10567.6|10582.6|10567.6|10582.7|10567.7|10582.6|10567.6|3
1639101740000|2021-12-10 02:02:20|10583.6|10568.6|10589|10574|10589|10574|10583.6|10568.6|1
1639101750000|2021-12-10 02:02:30|10589.1|10574.1|10589.1|10574.1|10589.1|10574.1|10588.6|10573.6|0
1639101760000|2021-12-10 02:02:40|10588.7|10573.7|10582.3|10567.3|10588.7|10573.7|10582.3|10567.3|3
1639101770000|2021-12-10 02:02:50|10584.3|10569.3|10582.3|10567.3|10584.3|10569.3|10580.6|10565.6|2
1639101790000|2021-12-10 02:03:10|10581.8|10566.8|10573.7|10558.7|10581.8|10566.8|10573.7|10558.7|16
1639101800000|2021-12-10 02:03:20|10572.5|10557.5|10570.7|10555.7|10572.5|10557.5|10570.7|10555.7|0
1639101810000|2021-12-10 02:03:30|10569.2|10554.2|10568.7|10553.7|10569.2|10554.2|10566.7|10551.7|7
1639101820000|2021-12-10 02:03:40|10569.2|10554.2|10569.7|10554.7|10569.7|10554.7|10569.2|10554.2|0
1639101830000|2021-12-10 02:03:50|10570.2|10555.2|10570.7|10555.7|10570.7|10555.7|10570.2|10555.2|0
1639101840000|2021-12-10 02:04:00|10571.1|10556.1|10575.2|10560.2|10575.2|10560.2|10571.1|10556.1|3
1639101850000|2021-12-10 02:04:10|10573|10558|10567.9|10552.9|10573|10558|10567.9|10552.9|10
1639101860000|2021-12-10 02:04:20|10568.1|10553.1|10573.1|10558.1|10573.1|10558.1|10568.1|10553.1|6
1639101880000|2021-12-10 02:04:40|10574.1|10559.1|10574.2|10559.2|10574.2|10559.2|10574.1|10559.1|0
1639101900000|2021-12-10 02:05:00|10577.3|10562.3|10577.3|10562.3|10577.3|10562.3|10577.3|10562.3|1
1639101910000|2021-12-10 02:05:10|10577.8|10562.8|10582.9|10567.9|10593.1|10578.1|10577.8|10562.8|4
1639101920000|2021-12-10 02:05:20|10584.5|10569.5|10582.9|10567.9|10584.7|10569.7|10582.9|10567.9|1
1639101930000|2021-12-10 02:05:30|10582.6|10567.6|10582.6|10567.6|10582.6|10567.6|10582.6|10567.6|0
1639101950000|2021-12-10 02:05:50|10586.1|10571.1|10585.6|10570.6|10586.6|10571.6|10585.6|10570.6|0
1639101980000|2021-12-10 02:06:20|||||||||1
1639102010000|2021-12-10 02:06:50|10586.1|10571.1|10586.1|10571.1|10586.1|10571.1|10586.1|10571.1|0
1639102020000|2021-12-10 02:07:00|10586.9|10571.9|10588.5|10573.5|10588.5|10573.5|10586.3|10571.3|0
1639102030000|2021-12-10 02:07:10|10589|10574|10587|10572|10589.1|10574.1|10586.5|10571.5|1
1639102040000|2021-12-10 02:07:20|10588.6|10573.6|10586.5|10571.5|10589|10574|10586|10571|2
1639102050000|2021-12-10 02:07:30|10586.9|10571.9|10588.5|10573.5|10602.5|10577.5|10584.5|10569.5|4
1639102060000|2021-12-10 02:07:40|10589|10574|10585.8|10570.8|10589|10574|10582.9|10567.9|4
1639102070000|2021-12-10 02:07:50|10582.4|10567.4|10591.4|10576.4|10591.8|10576.8|10581.9|10566.9|0
1639102080000|2021-12-10 02:08:00|10590.6|10575.6|10589.9|10574.9|10591.4|10576.4|10589.9|10574.9|0
1639102090000|2021-12-10 02:08:10|10591.4|10576.4|10594.3|10579.3|10594.3|10579.3|10591.4|10576.4|2
1639102120000|2021-12-10 02:08:40|10603.5|10588.5|10603.5|10588.5|10603.5|10588.5|10603.5|10588.5|1
1639102130000|2021-12-10 02:08:50|10604.3|10589.3|10597.3|10582.3|10604.4|10589.4|10597.3|10582.3|6
1639102140000|2021-12-10 02:09:00|10597.4|10582.4|10597.9|10582.9|10597.9|10582.9|10597.4|10582.4|0
1639102150000|2021-12-10 02:09:10|10598.9|10583.9|10589.8|10574.8|10598.9|10583.9|10588.1|10573.1|8
1639102160000|2021-12-10 02:09:20|10590.3|10575.3|10584|10569|10590.3|10575.3|10584|10564.9|8
1639102170000|2021-12-10 02:09:30|10584.1|10569.1|10584.1|10569.1|10584.1|10569.1|10584.1|10569.1|0
1639102180000|2021-12-10 02:09:40|10584|10569|10580.9|10565.9|10585.6|10569|10580.9|10560.5|5
1639102190000|2021-12-10 02:09:50|10580.6|10565.6|10579.8|10564.8|10580.6|10565.6|10579.8|10564.8|1
1639102200000|2021-12-10 02:10:00|10580.6|10565.6|10579.2|10564.2|10580.6|10565.6|10579.2|10564.2|3
1639102210000|2021-12-10 02:10:10|10578.4|10563.4|10578.5|10563.5|10578.5|10563.5|10578.4|10563.4|0
1639102230000|2021-12-10 02:10:30|10575.2|10560.2|10574.8|10559.8|10579|10564|10574.7|10559.7|2
1639102240000|2021-12-10 02:10:40|10577.2|10562.2|10577.2|10562.2|10577.6|10562.6|10577.2|10562.2|0
1639102260000|2021-12-10 02:11:00|10577.6|10562.6|10577.6|10562.6|10577.6|10562.6|10577.6|10562.6|0
1639102270000|2021-12-10 02:11:10|10577.2|10562.2|10576.1|10561.1|10578.7|10563.7|10575.6|10560.6|2
1639102300000|2021-12-10 02:11:40|10576|10561|10576|10561|10576.4|10561.4|10575.6|10560.6|1
1639102310000|2021-12-10 02:11:50|10576.4|10561.4|10576.4|10561.4|10576.4|10561.4|10576.4|10561.4|0
1639102320000|2021-12-10 02:12:00|10576|10561|10576.3|10561.3|10577.9|10562.9|10575.5|10560.5|6
1639102330000|2021-12-10 02:12:10|10575.6|10560.6|10572|10557|10575.6|10560.6|10570.5|10555.5|8
1639102340000|2021-12-10 02:12:20|10571.6|10556.6|10571.6|10556.6|10571.6|10556.6|10571.6|10556.6|0
1639102350000|2021-12-10 02:12:30|10572.1|10557.1|10572.5|10557.5|10573.4|10558.4|10572.1|10557.1|0
1639102360000|2021-12-10 02:12:40|10571.7|10556.7|10571.1|10556.1|10571.7|10556.7|10570.8|10555.8|1
1639102370000|2021-12-10 02:12:50|10571.5|10556.5|10569.8|10554.8|10571.5|10556.5|10569.8|10554.8|4
1639102380000|2021-12-10 02:13:00|10569.5|10554.5|10562.6|10547.6|10569.5|10554.5|10561.6|10546.6|1
1639102390000|2021-12-10 02:13:10|10563.8|10548.8|10563.6|10548.6|10564.5|10549.5|10562.2|10547.2|2
1639102400000|2021-12-10 02:13:20|10564.5|10549.5|10564.2|10549.2|10565.2|10550.2|10564.2|10549.2|2
1639102410000|2021-12-10 02:13:30|10564.7|10549.7|10564.7|10549.7|10564.7|10549.7|10564.7|10549.7|0
1639102430000|2021-12-10 02:13:50|10566|10551|10569.7|10554.7|10572.4|10557.4|10565.6|10550.6|1
1639102440000|2021-12-10 02:14:00|10569.3|10554.3|10575.1|10560.1|10575.1|10560.1|10569.3|10554.3|0
1639102450000|2021-12-10 02:14:10|10576.7|10561.7|10576.7|10561.7|10576.7|10561.7|10576.7|10561.7|0
1639102470000|2021-12-10 02:14:30|10577.2|10562.2|10599|10561.5|10599|10569|10577.2|10561.5|2
1639102480000|2021-12-10 02:14:40|10591.9|10566.9|10584.2|10569.2|10591.9|10569.2|10584.2|10564.7|0
1639102490000|2021-12-10 02:14:50|10590.7|10565.7|10578.8|10563.8|10596.1|10575.2|10578.8|10563.8|9
1639102500000|2021-12-10 02:15:00|10578|10563|10583.4|10568.4|10583.4|10568.4|10578|10563|0
1639102520000|2021-12-10 02:15:20|10583.9|10568.9|10583.9|10568.9|10583.9|10568.9|10583.9|10568.9|0
1639102540000|2021-12-10 02:15:40|10585.9|10570.9|10586.4|10571.4|10586.4|10571.4|10585.9|10570.9|0
1639102570000|2021-12-10 02:16:10|10598.2|10573.2|10596.7|10581.7|10598.7|10581.7|10596.7|10573.2|2
1639102580000|2021-12-10 02:16:20|10596.2|10581.2|10595.5|10580.5|10596.2|10581.2|10594.7|10579.7|0
1639102600000|2021-12-10 02:16:40|10596|10581|10595.6|10580.6|10596|10581|10595.6|10580.6|0
1639102620000|2021-12-10 02:17:00|10595.5|10580.5|10595.5|10580.5|10595.5|10580.5|10595.5|10580.5|0
1639102630000|2021-12-10 02:17:10|10596|10581|10594.6|10579.6|10596.7|10581.7|10594.6|10579.6|0
1639102640000|2021-12-10 02:17:20|10596.2|10581.2|10596.2|10581.2|10596.2|10581.2|10596.2|10581.2|0
1639102650000|2021-12-10 02:17:30|10596.6|10581.6|10603|10588|10603|10588|10596.6|10581.6|3
1639102670000|2021-12-10 02:17:50|10604.2|10589.2|10607.7|10592.7|10607.7|10592.7|10604.2|10589.2|1
1639102680000|2021-12-10 02:18:00|10607.6|10592.6|10607.6|10592.6|10607.6|10592.6|10607.6|10592.6|0
1639102720000|2021-12-10 02:18:40|10607.5|10592.5|10606.1|10591.1|10607.5|10592.5|10606.1|10591.1|1
1639102740000|2021-12-10 02:19:00|10606.2|10591.2|10607.6|10592.6|10607.6|10592.6|10606.2|10591.2|0
1639102760000|2021-12-10 02:19:20|10607.4|10592.4|10604.6|10589.6|10607.4|10592.4|10604.6|10589.6|2
1639102770000|2021-12-10 02:19:30|10605.6|10590.6|10606.6|10591.6|10606.6|10591.6|10605.6|10590.6|0
1639102800000|2021-12-10 02:20:00|10608.1|10593.1|10610.1|10595.1|10610.1|10595.1|10608.1|10593.1|1
1639102810000|2021-12-10 02:20:10|10608.7|10593.7|10608.5|10593.5|10608.7|10593.7|10608.5|10593.5|0
1639102820000|2021-12-10 02:20:20|10609|10594|10609|10594|10609|10594|10609|10594|0
1639102840000|2021-12-10 02:20:40|10609.5|10594.5|10609.5|10594.5|10609.5|10594.5|10609.5|10594.5|0
1639102870000|2021-12-10 02:21:10|10609|10594|10610|10595|10610|10595|10609|10594|1
1639102880000|2021-12-10 02:21:20|10610.3|10595.3|10612|10597|10612|10597|10610.3|10595.3|1
1639102900000|2021-12-10 02:21:40|10611.5|10596.5|10611.5|10596.5|10611.5|10596.5|10611.5|10596.5|0
1639102930000|2021-12-10 02:22:10|10612|10597|10612|10597|10612|10597|10612|10597|0
1639102950000|2021-12-10 02:22:30|10613|10598|10612.5|10597.5|10613|10598|10612.5|10597.5|2
1639102970000|2021-12-10 02:22:50|10613|10598|10615.5|10600.5|10615.5|10600.5|10613|10598|2
1639102980000|2021-12-10 02:23:00|10616|10601|10616|10601|10616|10601|10616|10601|0
1639102990000|2021-12-10 02:23:10|10614.7|10599.7|10614.5|10599.5|10614.7|10599.7|10614.5|10599.5|0
1639103000000|2021-12-10 02:23:20|10614|10599|10614.4|10599.4|10614.4|10599.4|10614|10599|0
1639103010000|2021-12-10 02:23:30|10614.5|10599.5|10614.5|10599.5|10614.5|10599.5|10614.5|10599.5|0
1639103020000|2021-12-10 02:23:40|10614.9|10599.9|10615.1|10600.1|10616|10601|10614.9|10599.9|1
1639103030000|2021-12-10 02:23:50|10614.6|10599.6|10614.5|10599.5|10614.6|10599.6|10614.5|10599.5|0
1639103040000|2021-12-10 02:24:00|10611.1|10596.1|10612|10597|10612|10597|10611.1|10596.1|1
1639103050000|2021-12-10 02:24:10|10612.1|10597.1|10612.1|10597.1|10612.1|10597.1|10612.1|10597.1|0
1639103080000|2021-12-10 02:24:40|10614|10599|10614|10599|10614|10599|10614|10599|0
1639103100000|2021-12-10 02:25:00|10618|10603|10619.5|10604.5|10619.5|10604.5|10618|10603|2
1639103130000|2021-12-10 02:25:30|10620|10605|10620|10605|10620|10605|10620|10605|0
1639103150000|2021-12-10 02:25:50|10622.8|10607.8|10613.1|10598.1|10624.5|10609.5|10613.1|10598.1|1
1639103170000|2021-12-10 02:26:10|10613.3|10598.3|10614.1|10599.1|10614.1|10599.1|10613.3|10598.3|1
1639103180000|2021-12-10 02:26:20|10614.5|10599.5|10614.6|10599.6|10615|10600|10614.5|10599.5|0
1639103190000|2021-12-10 02:26:30|10614.5|10599.5|10615|10600|10615|10600|10614.5|10599.5|0
1639103200000|2021-12-10 02:26:40|10615.4|10600.4|10615|10600|10615.4|10600.4|10615|10600|0
1639103230000|2021-12-10 02:27:10|10615.5|10600.5|10615.5|10600.5|10615.5|10600.5|10615.5|10600.5|0
1639103250000|2021-12-10 02:27:30|10617.5|10602.5|10618|10603|10618|10603|10617.5|10602.5|0
1639103270000|2021-12-10 02:27:50|10618.6|10603.6|10618.6|10603.6|10618.6|10603.6|10618.6|10603.6|2
1639103330000|2021-12-10 02:28:50|10616.1|10601.1|10615.1|10600.1|10616.1|10601.1|10615.1|10600.1|0
1639103390000|2021-12-10 02:29:50|10615.3|10600.3|10617.9|10602.9|10617.9|10602.9|10614.4|10599.4|1
1639103400000|2021-12-10 02:30:00|10618|10603|10602.1|10564.6|10618|10603|10595.8|10564.6|6
1639103410000|2021-12-10 02:30:10|10596.9|10571.9|10601.5|10586.5|10604|10589|10596.9|10571.9|2
1639103420000|2021-12-10 02:30:20|10600.6|10585.6|10596.2|10581.2|10600.6|10585.6|10593.2|10578.2|2
1639103430000|2021-12-10 02:30:30|10597|10582|10602.7|10587.7|10602.7|10587.7|10597|10582|0
1639103440000|2021-12-10 02:30:40|10600.6|10585.6|10598.4|10583.4|10600.6|10585.6|10592.1|10577.1|15
1639103450000|2021-12-10 02:30:50|10594.1|10579.1|10584.4|10569.4|10594.1|10579.1|10584.4|10569.4|3
1639103460000|2021-12-10 02:31:00|10583.6|10568.6|10585.6|10570.6|10585.6|10570.6|10579.5|10564.5|1
1639103470000|2021-12-10 02:31:10|10587|10572|10594.8|10579.8|10594.8|10579.8|10587|10572|3
1639103480000|2021-12-10 02:31:20|10594.3|10579.3|10594.3|10579.3|10594.3|10579.3|10594.3|10579.3|2
1639103490000|2021-12-10 02:31:30|10594.8|10579.8|10590.1|10575.1|10594.8|10579.8|10588.3|10573.3|3
1639103510000|2021-12-10 02:31:50|10598.6|10583.6|10589.8|10574.8|10598.6|10583.6|10589.8|10574.8|3
1639103520000|2021-12-10 02:32:00|10590.1|10575.1|10590.1|10575.1|10590.1|10575.1|10590.1|10575.1|0
1639103530000|2021-12-10 02:32:10|10589.7|10574.7|10589.6|10574.6|10589.7|10574.7|10589.6|10574.6|0
1639103540000|2021-12-10 02:32:20|10590.4|10575.4|10588|10573|10591.9|10576.9|10588|10573|3
1639103550000|2021-12-10 02:32:30|10585.8|10570.8|10585.8|10570.8|10585.8|10570.8|10585.8|10570.8|2
1639103560000|2021-12-10 02:32:40|10586.8|10571.8|10582.2|10567.2|10586.8|10571.8|10575.2|10560.2|3
1639103570000|2021-12-10 02:32:50|10582.3|10567.3|10582.8|10567.8|10584.3|10569.3|10581.8|10566.8|3
1639103580000|2021-12-10 02:33:00|10583.7|10568.7|10588.8|10573.8|10590.3|10575.3|10583.7|10568.7|2
1639103590000|2021-12-10 02:33:10|10587.2|10572.2|10587.3|10572.3|10587.3|10572.3|10586.8|10571.8|0
1639103620000|2021-12-10 02:33:40|10586.3|10571.3|10586.8|10571.8|10586.8|10571.8|10586.3|10571.3|0
1639103740000|2021-12-10 02:35:40|10587.2|10572.2|10587.7|10572.7|10587.7|10572.7|10587.2|10572.2|0
1639103750000|2021-12-10 02:35:50|10587.2|10572.2|10585.8|10570.8|10587.2|10572.2|10585.8|10570.8|0
1639103760000|2021-12-10 02:36:00|10591.2|10576.2|10590.3|10575.3|10591.2|10576.2|10590.3|10575.3|2
1639103770000|2021-12-10 02:36:10|10589.7|10574.7|10600.8|10585.8|10601.8|10586.8|10589.3|10574.3|3
1639103780000|2021-12-10 02:36:20|10597.7|10582.7|10606.2|10591.2|10606.2|10591.2|10597.3|10582.3|1
1639103790000|2021-12-10 02:36:30|10604.9|10589.9|10604.9|10589.9|10604.9|10589.9|10604.9|10589.9|0
1639103810000|2021-12-10 02:36:50|10597.9|10582.9|10597.9|10582.9|10597.9|10582.9|10597.9|10582.9|1
1639103820000|2021-12-10 02:37:00|10597.8|10582.8|10607.3|10592.3|10607.3|10592.3|10597.8|10582.8|1
1639103830000|2021-12-10 02:37:10|10607.2|10592.2|10600.7|10585.7|10607.2|10592.2|10598.4|10583.4|3
1639103850000|2021-12-10 02:37:30|10602|10587|10602.2|10587.2|10602.2|10587.2|10602|10587|0
1639103890000|2021-12-10 02:38:10|10603|10588|10603.2|10588.2|10603.2|10588.2|10603|10588|0
1639103970000|2021-12-10 02:39:30|10606.2|10591.2|10598.7|10583.7|10606.7|10591.7|10598.7|10583.7|2
1639103980000|2021-12-10 02:39:40|10596.7|10581.7|10592|10577|10601.1|10586.1|10589.9|10574.9|8
1639103990000|2021-12-10 02:39:50|10591.6|10576.6|10596.7|10581.7|10596.7|10581.7|10590.7|10575.7|1
1639104000000|2021-12-10 02:40:00|10597.7|10582.7|10596.5|10581.5|10605.2|10590.2|10596.5|10581.5|1
1639104010000|2021-12-10 02:40:10|10596.1|10581.1|10596.1|10581.1|10596.1|10581.1|10596.1|10581.1|0
1639104020000|2021-12-10 02:40:20|10596.9|10581.9|10596.5|10581.5|10597|10582|10596.5|10581.5|0
1639104060000|2021-12-10 02:41:00|10594.5|10579.5|10594.1|10579.1|10594.5|10579.5|10592.7|10577.7|3
1639104070000|2021-12-10 02:41:10|10594.5|10579.5|10594.5|10579.5|10594.5|10579.5|10594.5|10579.5|0
1639104080000|2021-12-10 02:41:20|10600.6|10585.6|10602.2|10587.2|10602.2|10587.2|10600.6|10585.6|0
1639104120000|2021-12-10 02:42:00|10603.3|10588.3|10603.3|10588.3|10603.3|10588.3|10603.3|10588.3|0
1639104130000|2021-12-10 02:42:10|10602.9|10587.9|10597.1|10582.1|10602.9|10587.9|10597.1|10582.1|2
1639104280000|2021-12-10 02:44:40|10596.1|10581.1|10596.1|10581.1|10596.1|10581.1|10596.1|10581.1|0
1639104300000|2021-12-10 02:45:00|10601.3|10586.3|10597.5|10582.5|10602.7|10587.7|10597.5|10582.5|2
1639104330000|2021-12-10 02:45:30|10597.1|10582.1|10597.1|10582.1|10597.1|10582.1|10597.1|10582.1|0
1639104450000|2021-12-10 02:47:30|10598.5|10583.5|10601.5|10586.5|10601.5|10586.5|10598.5|10583.5|1
1639104460000|2021-12-10 02:47:40|10602.4|10587.4|10602.6|10587.6|10602.6|10587.6|10602.4|10587.4|0
1639104480000|2021-12-10 02:48:00|10602.7|10587.7|10602.7|10587.7|10602.7|10587.7|10602.7|10587.7|0
1639104540000|2021-12-10 02:49:00|10604.2|10589.2|10607.8|10592.8|10607.8|10592.8|10604.2|10589.2|3
1639104600000|2021-12-10 02:50:00|10613.2|10598.2|10604.2|10589.2|10613.2|10598.2|10604.2|10589.2|7
1639104620000|2021-12-10 02:50:20|10601.7|10586.7|10601.7|10586.7|10601.7|10586.7|10601.7|10586.7|1
1639104710000|2021-12-10 02:51:50|10603.2|10588.2|10603.2|10588.2|10603.2|10588.2|10603.2|10588.2|1
1639104720000|2021-12-10 02:52:00|10603.6|10588.6|10592.1|10577.1|10603.6|10588.6|10592.1|10577.1|0
1639104740000|2021-12-10 02:52:20|10592.6|10577.6|10596|10581|10596|10581|10592.6|10577.6|0
1639104750000|2021-12-10 02:52:30|10594.1|10579.1|10598|10583|10598|10583|10594.1|10579.1|1
1639104760000|2021-12-10 02:52:40|10593.4|10578.4|10595.6|10580.6|10595.6|10580.6|10593.4|10578.4|1
1639104770000|2021-12-10 02:52:50|10597.6|10582.6|10593|10578|10598|10583|10593|10578|1
1639104800000|2021-12-10 02:53:20|10592.1|10577.1|10592.1|10577.1|10592.1|10577.1|10592.1|10577.1|0
1639104820000|2021-12-10 02:53:40|10591.5|10576.5|10588.6|10573.6|10591.5|10576.5|10588.6|10573.6|1
1639104830000|2021-12-10 02:53:50|10587.3|10572.3|10581.6|10566.6|10587.3|10572.3|10581.6|10566.6|2
1639104840000|2021-12-10 02:54:00|10581.5|10566.5|10581.5|10566.5|10581.5|10566.5|10581.5|10566.5|0
1639104910000|2021-12-10 02:55:10|10581.6|10566.6|10581.6|10566.6|10581.6|10566.6|10581.6|10566.6|0
1639104930000|2021-12-10 02:55:30|10582.4|10567.4|10586|10571|10587.5|10572.5|10582.4|10567.4|2
1639104980000|2021-12-10 02:56:20|10582|10567|10577|10562|10582|10567|10576.5|10561.5|4
1639105020000|2021-12-10 02:57:00|10575.3|10560.3|10570.2|10555.2|10575.5|10560.5|10569.6|10554.6|2
1639105050000|2021-12-10 02:57:30|10571|10556|10571|10556|10571|10556|10571|10556|0
1639105060000|2021-12-10 02:57:40|10570.1|10555.1|10568.6|10553.6|10570.1|10555.1|10568.6|10553.6|2
1639105070000|2021-12-10 02:57:50|10568.2|10553.2|10568.2|10553.2|10568.6|10553.6|10568.2|10553.2|0
1639105080000|2021-12-10 02:58:00|10568.6|10553.6|10566.1|10551.1|10568.6|10553.6|10566.1|10551.1|4
1639105090000|2021-12-10 02:58:10|10567.4|10552.4|10565.9|10550.9|10567.4|10552.4|10565.9|10550.9|1
1639105100000|2021-12-10 02:58:20|10565.7|10550.7|10567.1|10552.1|10567.1|10552.1|10565.7|10550.7|4
1639105120000|2021-12-10 02:58:40|10567.8|10552.8|10571|10556|10571|10556|10567.8|10552.8|0
1639105200000|2021-12-10 03:00:00|10572|10557|10574.5|10559.5|10574.5|10559.5|10572|10557|0
1639105250000|2021-12-10 03:00:50|10575|10560|10575|10560|10575|10560|10575|10560|0
1639105280000|2021-12-10 03:01:20|10576.7|10561.7|10577|10562|10577.5|10562.5|10576.7|10561.7|0
1639105290000|2021-12-10 03:01:30|10577.5|10562.5|10577|10562|10577.5|10562.5|10577|10562|0
1639105300000|2021-12-10 03:01:40|10577.5|10562.5|10575.5|10560.5|10577.5|10562.5|10575.5|10560.5|1
1639105330000|2021-12-10 03:02:10|10571.1|10556.1|10569.5|10554.5|10571.1|10556.1|10569.5|10554.5|1
1639105340000|2021-12-10 03:02:20|10570|10555|10570|10555|10570|10555|10570|10555|0
1639105350000|2021-12-10 03:02:30|10572.5|10557.5|10569.8|10554.8|10575.7|10560.7|10568.5|10553.5|1
1639105360000|2021-12-10 03:02:40|10570|10555|10570|10555|10570|10555|10570|10555|0
1639105440000|2021-12-10 03:04:00|10571.1|10556.1|10571.1|10556.1|10571.1|10556.1|10571.1|10556.1|0
1639105450000|2021-12-10 03:04:10|10571|10556|10571|10556|10571|10556|10571|10556|0
1639105500000|2021-12-10 03:05:00|10575.1|10560.1|10579|10564|10591.6|10576.6|10575.1|10560.1|4
1639105570000|2021-12-10 03:06:10|10581|10566|10579.9|10564.9|10581|10566|10579.9|10564.9|2
1639105650000|2021-12-10 03:07:30|10584.9|10569.9|10581.2|10566.2|10587.5|10572.5|10580.7|10565.7|1
1639105660000|2021-12-10 03:07:40|10583.6|10568.6|10584.6|10569.6|10584.6|10569.6|10583.6|10568.6|0
1639105670000|2021-12-10 03:07:50|10581.3|10566.3|10580.6|10565.6|10581.3|10566.3|10578.6|10563.6|1
1639105800000|2021-12-10 03:10:00|10582.4|10567.4|10588|10573|10588|10573|10582.4|10567.4|0
1639105950000|2021-12-10 03:12:30|10587.6|10572.6|10587.6|10572.6|10587.6|10572.6|10587.6|10572.6|0
1639106220000|2021-12-10 03:17:00|10589.3|10574.3|10589.8|10574.8|10589.8|10574.8|10589.2|10574.2|0
1639106400000|2021-12-10 03:20:00|10590.2|10575.2|10599.7|10584.7|10599.7|10584.7|10590.2|10575.2|2
1639106410000|2021-12-10 03:20:10|10600.9|10585.9|10600.9|10585.9|10600.9|10585.9|10600.9|10585.9|0
1639106420000|2021-12-10 03:20:20|10597|10582|10576.5|10561.5|10597|10582|10576.5|10561.5|6
1639106430000|2021-12-10 03:20:30|10576.6|10561.6|10577.2|10562.2|10577.3|10562.3|10576.6|10561.6|7
1639106470000|2021-12-10 03:21:10|10577.3|10562.3|10577.3|10562.3|10577.3|10562.3|10577.1|10562.1|4
1639106490000|2021-12-10 03:21:30|10577.2|10562.2|10582.1|10567.1|10582.1|10567.1|10577.2|10562.2|3
1639106500000|2021-12-10 03:21:40|10581.8|10566.8|10581.8|10566.8|10581.8|10566.8|10581.8|10566.8|0
1639106510000|2021-12-10 03:21:50|10581.2|10566.2|10585.8|10570.8|10586.5|10571.5|10577.9|10562.9|3
1639106520000|2021-12-10 03:22:00|10588.5|10573.5|10586.1|10571.1|10588.5|10573.5|10586.1|10571.1|0
1639106530000|2021-12-10 03:22:10|10585.8|10570.8|10585.8|10570.8|10585.8|10570.8|10585.8|10570.8|0
1639106630000|2021-12-10 03:23:50|10587.3|10572.3|10589.7|10574.7|10589.7|10574.7|10587.3|10572.3|0
1639106640000|2021-12-10 03:24:00|10589.8|10574.8|10588.4|10573.4|10589.8|10574.8|10588.4|10573.4|1
1639106650000|2021-12-10 03:24:10|10588.3|10573.3|10588.3|10573.3|10588.3|10573.3|10588.3|10573.3|0
1639106690000|2021-12-10 03:24:50|10590.1|10575.1|10590.1|10575.1|10590.1|10575.1|10590.1|10575.1|0
1639106730000|2021-12-10 03:25:30|10588.9|10573.9|10588.7|10573.7|10588.9|10573.9|10588.7|10573.7|1
1639106830000|2021-12-10 03:27:10|10588.9|10573.9|10591.6|10576.6|10591.6|10576.6|10588.9|10573.9|1
1639106840000|2021-12-10 03:27:20|10590.9|10575.9|10587.6|10572.6|10590.9|10575.9|10587.6|10572.6|1
1639106850000|2021-12-10 03:27:30|10588|10573|10588.1|10573.1|10588.1|10573.1|10588|10573|0
1639107230000|2021-12-10 03:33:50|10586.7|10571.7|10586.7|10571.7|10586.7|10571.7|10586.7|10571.7|0
1639109140000|2021-12-10 04:05:40|10586.6|10571.6|10586.6|10571.6|10586.6|10571.6|10586.6|10571.6|0
1639109550000|2021-12-10 04:12:30|10586.7|10571.7|10586.7|10571.7|10586.7|10571.7|10586.7|10571.7|0
1639109580000|2021-12-10 04:13:00|10589.2|10574.2|10596.9|10581.9|10597.3|10582.3|10589.2|10574.2|0
1639109760000|2021-12-10 04:16:00|10595.9|10580.9|10598|10583|10598|10583|10595.1|10580.1|0
1639109770000|2021-12-10 04:16:10|10598.3|10583.3|10598.3|10583.3|10598.3|10583.3|10598.3|10583.3|0
1639109850000|2021-12-10 04:17:30|10597.8|10582.8|10593.8|10578.8|10597.8|10582.8|10593.8|10578.8|1
1639110150000|2021-12-10 04:22:30|10587.6|10572.6|10586.3|10571.3|10587.6|10572.6|10586.3|10571.3|0
1639110160000|2021-12-10 04:22:40|10586.7|10571.7|10586.7|10571.7|10586.7|10571.7|10586.7|10571.7|0
1639110310000|2021-12-10 04:25:10|10586.3|10571.3|10586.3|10571.3|10586.3|10571.3|10586.3|10571.3|0
1639110400000|2021-12-10 04:26:40|10585.9|10570.9|10585.3|10570.3|10585.9|10570.9|10585.3|10570.3|0
1639110620000|2021-12-10 04:30:20|10585.7|10570.7|10585.7|10570.7|10585.7|10570.7|10585.7|10570.7|0
1639110760000|2021-12-10 04:32:40|10585.2|10570.2|10584.7|10569.7|10585.2|10570.2|10584.7|10569.7|0
1639111060000|2021-12-10 04:37:40|10583.9|10568.9|10584.8|10569.8|10589.4|10574.4|10583.9|10568.9|0
1639111080000|2021-12-10 04:38:00|10583.9|10568.9|10583.9|10568.9|10583.9|10568.9|10583.9|10568.9|0
1639111370000|2021-12-10 04:42:50|10584.7|10569.7|10586.7|10571.7|10586.7|10571.7|10584.3|10569.3|1
1639111680000|2021-12-10 04:48:00|10585|10570|10588.2|10573.2|10588.2|10573.2|10585|10570|0
1639111690000|2021-12-10 04:48:10|10589.4|10574.4|10589.9|10574.9|10589.9|10574.9|10589.4|10574.4|0
1639111990000|2021-12-10 04:53:10|10588.9|10573.9|10587.4|10572.4|10588.9|10573.9|10587.4|10572.4|0
1639112150000|2021-12-10 04:55:50|10586|10571|10586.2|10571.2|10586.2|10571.2|10585.3|10570.3|0
1639112430000|2021-12-10 05:00:30|10585.8|10570.8|10586.2|10571.2|10586.2|10571.2|10585.8|10570.8|1
1639112930000|2021-12-10 05:08:50|10585.8|10570.8|10585.8|10570.8|10585.8|10570.8|10585.8|10570.8|0
1639113360000|2021-12-10 05:16:00|10585.7|10570.7|10585.7|10570.7|10585.7|10570.7|10585.7|10570.7|0
1639113830000|2021-12-10 05:23:50|10586.2|10571.2|10586.2|10571.2|10586.2|10571.2|10585.7|10570.7|0
1639113850000|2021-12-10 05:24:10|10594.2|10579.2|10594.2|10579.2|10594.2|10579.2|10594.2|10579.2|10
1639113960000|2021-12-10 05:26:00|10594.1|10579.1|10594.1|10579.1|10594.1|10579.1|10594.1|10579.1|0
1639114040000|2021-12-10 05:27:20|10595.9|10580.9|10595.7|10580.7|10595.9|10580.9|10595.7|10580.7|2
1639114050000|2021-12-10 05:27:30|10595.6|10580.6|10595.6|10580.6|10595.6|10580.6|10595.6|10580.6|0
1639114060000|2021-12-10 05:27:40|10594.8|10579.8|10594.8|10579.8|10594.8|10579.8|10594.8|10579.8|0
1639114160000|2021-12-10 05:29:20|10596.6|10581.6|10596.1|10581.1|10596.6|10581.6|10596.1|10581.1|1
1639114220000|2021-12-10 05:30:20|10595.6|10580.6|10599.1|10584.1|10599.1|10584.1|10595.3|10580.3|13
1639114230000|2021-12-10 05:30:30|10598.7|10583.7|10599.1|10584.1|10599.1|10584.1|10598.7|10583.7|0
1639114240000|2021-12-10 05:30:40|10598.7|10583.7|10596.3|10581.3|10602.8|10587.8|10594.2|10579.2|14
1639114250000|2021-12-10 05:30:50|10596.7|10581.7|10596.3|10581.3|10596.8|10581.8|10596.3|10581.3|2
1639114330000|2021-12-10 05:32:10|10595.4|10580.4|10595.4|10580.4|10595.4|10580.4|10595.4|10580.4|0
1639114360000|2021-12-10 05:32:40|10595.5|10580.5|10595.5|10580.5|10595.5|10580.5|10595.5|10580.5|0
1639114410000|2021-12-10 05:33:30|10598.3|10583.3|10598.3|10583.3|10598.3|10583.3|10598.3|10583.3|2
1639114420000|2021-12-10 05:33:40|10598.4|10583.4|10598.8|10583.8|10598.8|10583.8|10598.4|10583.4|0
1639114440000|2021-12-10 05:34:00|10599|10584|10599|10584|10599|10584|10599|10584|0
1639114730000|2021-12-10 05:38:50|10598.2|10583.2|10598|10583|10598.2|10583.2|10598|10583|0
1639114830000|2021-12-10 05:40:30|10605|10590|10609.3|10594.3|10609.8|10594.8|10605|10590|2
1639114840000|2021-12-10 05:40:40|10613|10598|10617.8|10602.8|10617.8|10602.8|10613|10598|5
1639114870000|2021-12-10 05:41:10|10616.8|10601.8|10611.9|10596.9|10616.8|10601.8|10611.9|10596.9|8
1639114890000|2021-12-10 05:41:30|10611.4|10596.4|10610.9|10595.9|10611.4|10596.4|10610.9|10595.9|1
1639114900000|2021-12-10 05:41:40|10610.5|10595.5|10610.5|10595.5|10610.5|10595.5|10610.5|10595.5|1
1639114910000|2021-12-10 05:41:50|10610.1|10595.1|10610.1|10595.1|10610.1|10595.1|10610.1|10595.1|0
1639114920000|2021-12-10 05:42:00|10609.9|10594.9|10609.9|10594.9|10609.9|10594.9|10609.9|10594.9|0
1639114970000|2021-12-10 05:42:50|10610.4|10595.4|10610.4|10595.4|10610.4|10595.4|10610.4|10595.4|0
1639115000000|2021-12-10 05:43:20|10609.6|10594.6|10609.4|10594.4|10609.6|10594.6|10609.4|10594.4|0
1639115020000|2021-12-10 05:43:40|10608.6|10593.6|10599.7|10584.7|10608.6|10593.6|10599.7|10584.7|1
1639115180000|2021-12-10 05:46:20|10606.8|10591.8|10606.8|10591.8|10606.8|10591.8|10606.8|10591.8|1
1639115190000|2021-12-10 05:46:30|10609.3|10594.3|10609.3|10594.3|10609.3|10594.3|10609.3|10594.3|1
1639115290000|2021-12-10 05:48:10|10615.1|10600.1|10615.1|10600.1|10615.1|10600.1|10615.1|10600.1|10
1639115310000|2021-12-10 05:48:30|10616.1|10601.1|10624.9|10609.9|10624.9|10609.9|10616.1|10601.1|7
1639115320000|2021-12-10 05:48:40|||||||||2
1639115340000|2021-12-10 05:49:00|10619.4|10604.4|10619.4|10604.4|10619.4|10604.4|10619.4|10604.4|1
1639115350000|2021-12-10 05:49:10|10619.2|10604.2|10619.2|10604.2|10619.2|10604.2|10619.2|10604.2|0
1639115380000|2021-12-10 05:49:40|10618.7|10603.7|10618.2|10603.2|10618.7|10603.7|10618.2|10603.2|1
1639115390000|2021-12-10 05:49:50|10619|10604|10618.7|10603.7|10619.2|10604.2|10618.7|10603.7|0
1639115400000|2021-12-10 05:50:00|10618|10603|10609|10594|10618|10603|10609|10594|1
1639115410000|2021-12-10 05:50:10|10609.1|10594.1|10609.1|10594.1|10609.1|10594.1|10609.1|10594.1|0
1639115450000|2021-12-10 05:50:50|10611.7|10596.7|10612.7|10597.7|10612.7|10597.7|10611.7|10596.7|0
1639115460000|2021-12-10 05:51:00|10611.9|10596.9|10612.7|10597.7|10612.9|10597.9|10611.9|10596.9|1
1639115500000|2021-12-10 05:51:40|10612.9|10597.9|10617.7|10602.7|10617.7|10602.7|10612.9|10597.9|1
1639115520000|2021-12-10 05:52:00|10605.9|10590.9|10604.1|10589.1|10605.9|10590.9|10604.1|10589.1|2
1639115570000|2021-12-10 05:52:50|10605.9|10590.9|10605.9|10590.9|10605.9|10590.9|10605.9|10590.9|0
1639115580000|2021-12-10 05:53:00|10605.8|10590.8|10604.2|10589.2|10605.8|10590.8|10604.2|10589.2|3
1639115670000|2021-12-10 05:54:30|10604.5|10589.5|10604.5|10589.5|10604.5|10589.5|10604.5|10589.5|0
1639115860000|2021-12-10 05:57:40|10605.3|10590.3|10605.5|10590.5|10605.5|10590.5|10605.3|10590.3|0
1639115870000|2021-12-10 05:57:50|10606.8|10591.8|10607.5|10592.5|10607.5|10592.5|10606.8|10591.8|0
1639115880000|2021-12-10 05:58:00|10608.1|10593.1|10608.1|10593.1|10608.1|10593.1|10608.1|10593.1|0
1639115960000|2021-12-10 05:59:20|10606.1|10591.1|10596.7|10581.7|10606.1|10591.1|10596.7|10581.7|1
1639115970000|2021-12-10 05:59:30|10597.2|10582.2|10597.2|10582.2|10597.2|10582.2|10597.2|10582.2|0
1639115980000|2021-12-10 05:59:40|10597.3|10582.3|10597.3|10582.3|10597.3|10582.3|10597.3|10582.3|4
1639115990000|2021-12-10 05:59:50|||||||||4
1639116000000|2021-12-10 06:00:00|||||||||4
1639116010000|2021-12-10 06:00:10|10596.9|10581.9|10596.7|10581.7|10596.9|10581.9|10596.7|10581.7|0
1639116030000|2021-12-10 06:00:30|10597.3|10582.3|10597.3|10582.3|10597.3|10582.3|10597.3|10582.3|2
1639116050000|2021-12-10 06:00:50|10603.1|10588.1|10603.1|10588.1|10603.1|10588.1|10603.1|10588.1|4
1639116370000|2021-12-10 06:06:10|10603|10588|10603|10588|10603|10588|10603|10588|0
1639116540000|2021-12-10 06:09:00|10597.3|10582.3|10597.2|10582.2|10597.3|10582.3|10597.2|10582.2|2
1639116550000|2021-12-10 06:09:10|10597.3|10582.3|10597.3|10582.3|10597.3|10582.3|10597.3|10582.3|0
1639116680000|2021-12-10 06:11:20|10598.1|10583.1|10598.1|10583.1|10598.1|10583.1|10598.1|10583.1|0
1639116730000|2021-12-10 06:12:10|10597.9|10582.9|10598.2|10583.2|10598.2|10583.2|10597.1|10582.1|2
1639116790000|2021-12-10 06:13:10|10597.4|10582.4|10597.2|10582.2|10597.4|10582.4|10597.2|10582.2|0
1639116810000|2021-12-10 06:13:30|10597|10582|10597|10582|10597|10582|10597|10582|0
1639116820000|2021-12-10 06:13:40|10597.3|10582.3|10597.2|10582.2|10597.3|10582.3|10597.2|10582.2|0
1639116840000|2021-12-10 06:14:00|10596.8|10581.8|10595.9|10580.9|10596.8|10581.8|10595.9|10580.9|0
1639116850000|2021-12-10 06:14:10|10595.4|10580.4|10595.4|10580.4|10595.4|10580.4|10595.4|10580.4|0
1639116870000|2021-12-10 06:14:30|10595.1|10580.1|10593.9|10578.9|10595.1|10580.1|10593.9|10578.9|1
1639116900000|2021-12-10 06:15:00|||||||||1
1639116920000|2021-12-10 06:15:20|||||||||1
1639116980000|2021-12-10 06:16:20|||||||||5
1639116990000|2021-12-10 06:16:30|||||||||1
1639117130000|2021-12-10 06:18:50|||||||||1
1639117160000|2021-12-10 06:19:20|||||||||1
1639117180000|2021-12-10 06:19:40|||||||||1
1639117350000|2021-12-10 06:22:30|10592.9|10577.9|10593.9|10578.9|10593.9|10578.9|10592.9|10577.9|1
1639117400000|2021-12-10 06:23:20|10597.1|10582.1|10597.5|10582.5|10597.5|10582.5|10597.1|10582.1|8
1639117410000|2021-12-10 06:23:30|10597.9|10582.9|10597.9|10582.9|10597.9|10582.9|10597.9|10582.9|0
1639117420000|2021-12-10 06:23:40|10600.1|10585.1|10600.1|10585.1|10600.1|10585.1|10599.2|10584.2|5
1639117480000|2021-12-10 06:24:40|10603|10588|10603|10588|10603|10588|10603|10588|1
1639117510000|2021-12-10 06:25:10|10608.1|10593.1|10609.1|10594.1|10609.1|10594.1|10608.1|10593.1|2
1639117520000|2021-12-10 06:25:20|10611.6|10596.6|10612.6|10597.6|10612.6|10597.6|10610.4|10595.4|0
1639117820000|2021-12-10 06:30:20|10613.3|10598.3|10615.3|10600.3|10615.3|10600.3|10613.3|10598.3|1
1639117830000|2021-12-10 06:30:30|10615.6|10600.6|10615.6|10600.6|10615.6|10600.6|10615.6|10600.6|0
1639117840000|2021-12-10 06:30:40|10614.3|10599.3|10613.1|10598.1|10614.3|10599.3|10613.1|10598.1|0
1639117860000|2021-12-10 06:31:00|10613.6|10598.6|10618.1|10603.1|10618.2|10603.2|10613.6|10598.6|0
1639117870000|2021-12-10 06:31:10|10620.1|10605.1|10620.2|10605.2|10622.7|10607.7|10620.1|10605.1|0
1639117920000|2021-12-10 06:32:00|10620.6|10605.6|10620.7|10605.7|10620.7|10605.7|10620.6|10605.6|0
1639117940000|2021-12-10 06:32:20|10619.7|10604.7|10619.7|10604.7|10619.7|10604.7|10619.7|10604.7|0
1639117990000|2021-12-10 06:33:10|10619.1|10604.1|10617.6|10602.6|10619.1|10604.1|10617.6|10602.6|0
1639118000000|2021-12-10 06:33:20|10617.2|10602.2|10616.8|10601.8|10617.2|10602.2|10616.8|10601.8|0
1639118040000|2021-12-10 06:34:00|10616.6|10601.6|10616.6|10601.6|10616.6|10601.6|10616.6|10601.6|1
1639118060000|2021-12-10 06:34:20|10613.7|10598.7|10612.2|10597.2|10613.7|10598.7|10609.8|10594.8|2
1639118080000|2021-12-10 06:34:40|10616.3|10601.3|10617.2|10602.2|10617.2|10602.2|10616.3|10601.3|0
1639118120000|2021-12-10 06:35:20|10618|10603|10620.7|10605.7|10620.7|10605.7|10618|10603|1
1639118130000|2021-12-10 06:35:30|10625.4|10610.4|10625.9|10610.9|10626.4|10611.4|10625.4|10610.4|2
1639118180000|2021-12-10 06:36:20|10626.4|10611.4|10626.4|10611.4|10626.4|10611.4|10626.4|10611.4|0
1639118190000|2021-12-10 06:36:30|10626.5|10611.5|10630.1|10615.1|10630.1|10615.1|10626.5|10611.5|1
1639118230000|2021-12-10 06:37:10|10629.6|10614.6|10630.1|10615.1|10630.1|10615.1|10629.6|10614.6|9
1639118270000|2021-12-10 06:37:50|10629.6|10614.6|10629.6|10614.6|10629.6|10614.6|10629.6|10614.6|2
1639118280000|2021-12-10 06:38:00|10629.2|10614.2|10628.6|10613.6|10629.2|10614.2|10628.6|10613.6|0
1639118290000|2021-12-10 06:38:10|10628.2|10613.2|10628.2|10613.2|10628.2|10613.2|10628.2|10613.2|0
1639118370000|2021-12-10 06:39:30|10628.1|10613.1|10627.7|10612.7|10628.1|10613.1|10627.7|10612.7|1
1639118400000|2021-12-10 06:40:00|10620.3|10605.3|10618.7|10603.7|10620.3|10605.3|10618.7|10603.7|6
1639118420000|2021-12-10 06:40:20|10618.3|10603.3|10617.2|10602.2|10618.3|10603.3|10617.2|10602.2|0
1639118430000|2021-12-10 06:40:30|10616.7|10601.7|10616.7|10601.7|10616.7|10601.7|10616.7|10601.7|0
1639118440000|2021-12-10 06:40:40|10616.3|10601.3|10615.9|10600.9|10616.3|10601.3|10615.9|10600.9|0
1639119050000|2021-12-10 06:50:50|10614.9|10599.9|10614.9|10599.9|10614.9|10599.9|10614.9|10599.9|0
1639119120000|2021-12-10 06:52:00|10613.4|10598.4|10613.4|10598.4|10613.4|10598.4|10613.4|10598.4|0
1639119140000|2021-12-10 06:52:20|10612.4|10597.4|10611.8|10596.8|10612.4|10597.4|10611.8|10596.8|0
1639119160000|2021-12-10 06:52:40|10609.8|10594.8|10609.8|10594.8|10609.8|10594.8|10609.8|10594.8|1
1639119170000|2021-12-10 06:52:50|10609.4|10594.4|10609.4|10594.4|10609.4|10594.4|10609.4|10594.4|0
1639119310000|2021-12-10 06:55:10|10606.8|10591.8|10607.8|10592.8|10607.8|10592.8|10606.8|10591.8|4
1639119320000|2021-12-10 06:55:20|10608.6|10593.6|10608.6|10593.6|10608.6|10593.6|10608.6|10593.6|0
1639119420000|2021-12-10 06:57:00|10608.8|10593.8|10608.8|10593.8|10608.8|10593.8|10608.8|10593.8|0
1639119530000|2021-12-10 06:58:50|10609|10594|10614.6|10599.6|10617.8|10602.8|10609|10594|2
1639119540000|2021-12-10 06:59:00|10615.6|10600.6|10615.6|10600.6|10615.6|10600.6|10615.6|10600.6|0
1639119580000|2021-12-10 06:59:40|10617.9|10602.9|10617.9|10602.9|10617.9|10602.9|10617.9|10602.9|2
1639119670000|2021-12-10 07:01:10|10619.2|10604.2|10619.2|10604.2|10619.7|10604.7|10619.2|10604.2|0
1639119850000|2021-12-10 07:04:10|10621.3|10606.3|10621.3|10606.3|10621.3|10606.3|10621.3|10606.3|0
1639119890000|2021-12-10 07:04:50|10626.7|10611.7|10627.2|10612.2|10627.2|10612.2|10626.7|10611.7|8
1639119910000|2021-12-10 07:05:10|10628.2|10613.2|10628.2|10613.2|10628.2|10613.2|10628.2|10613.2|0
1639119940000|2021-12-10 07:05:40|10628.9|10613.9|10628.9|10613.9|10628.9|10613.9|10628.9|10613.9|3
1639119950000|2021-12-10 07:05:50|10628.2|10613.2|10628.2|10613.2|10628.2|10613.2|10628.2|10613.2|1
1639119960000|2021-12-10 07:06:00|10628.3|10613.3|10629.7|10614.7|10629.7|10614.7|10628.3|10613.3|2
1639119970000|2021-12-10 07:06:10|10631.8|10616.8|10631.9|10616.9|10631.9|10616.9|10631.8|10616.8|1
1639120000000|2021-12-10 07:06:40|10635.5|10620.5|10635.5|10620.5|10635.5|10620.5|10635.5|10620.5|1
1639120050000|2021-12-10 07:07:30|10635.1|10620.1|10635|10620|10635.1|10620.1|10635|10620|0
1639120100000|2021-12-10 07:08:20|10634|10619|10627.8|10612.8|10634|10619|10627.8|10612.8|1
1639120110000|2021-12-10 07:08:30|10626.2|10611.2|10625.8|10610.8|10626.2|10611.2|10625.8|10610.8|0
1639120130000|2021-12-10 07:08:50|10625.4|10610.4|10625.4|10610.4|10625.4|10610.4|10625.4|10610.4|0
1639120140000|2021-12-10 07:09:00|10625.1|10610.1|10624.1|10609.1|10625.1|10610.1|10624.1|10609.1|0
1639120150000|2021-12-10 07:09:10|10619.6|10604.6|10619.6|10604.6|10619.6|10604.6|10619.6|10604.6|1
1639120170000|2021-12-10 07:09:30|10619.9|10604.9|10621.6|10606.6|10622.1|10607.1|10619.9|10604.9|1
1639120260000|2021-12-10 07:11:00|10621.2|10606.2|10620.7|10605.7|10621.2|10606.2|10619.1|10604.1|0
1639120390000|2021-12-10 07:13:10|10620.3|10605.3|10619.9|10604.9|10620.3|10605.3|10619.9|10604.9|0
1639120440000|2021-12-10 07:14:00|10617.4|10602.4|10617.4|10602.4|10617.4|10602.4|10617.4|10602.4|0
1639120500000|2021-12-10 07:15:00|10616.4|10601.4|10616.8|10601.8|10616.8|10601.8|10616.4|10601.4|0
1639120560000|2021-12-10 07:16:00|10616.3|10601.3|10615.9|10600.9|10616.3|10601.3|10615.9|10600.9|0
1639120570000|2021-12-10 07:16:10|10615.8|10600.8|10615.8|10600.8|10615.8|10600.8|10615.8|10600.8|0
1639120620000|2021-12-10 07:17:00|10615.3|10600.3|10615.7|10600.7|10615.7|10600.7|10615.3|10600.3|0
1639120680000|2021-12-10 07:18:00|10616.9|10601.9|10622.1|10607.1|10622.1|10607.1|10615.6|10600.6|1
1639120690000|2021-12-10 07:18:10|10622.7|10607.7|10622.7|10607.7|10622.7|10607.7|10622.7|10607.7|0
1639120820000|2021-12-10 07:20:20|10622.5|10607.5|10621.7|10606.7|10622.5|10607.5|10621.7|10606.7|1
1639120940000|2021-12-10 07:22:20|10624.6|10609.6|10624.6|10609.6|10624.6|10609.6|10624.6|10609.6|0
1639121000000|2021-12-10 07:23:20|10623.7|10608.7|10623.7|10608.7|10623.7|10608.7|10623.7|10608.7|0
1639121100000|2021-12-10 07:25:00|10624.1|10609.1|10625|10610|10625|10610|10624.1|10609.1|0
1639121110000|2021-12-10 07:25:10|10625.4|10610.4|10623.6|10608.6|10625.5|10610.5|10623.6|10608.6|0
1639121670000|2021-12-10 07:34:30|10625.5|10610.5|10625.5|10610.5|10625.5|10610.5|10625.5|10610.5|0
1639121760000|2021-12-10 07:36:00|10626.7|10611.7|10626.7|10611.7|10626.7|10611.7|10626.7|10611.7|0
1639121770000|2021-12-10 07:36:10|10627|10612|10627|10612|10627|10612|10627|10612|0
1639122030000|2021-12-10 07:40:30|10616|10601|10615.6|10600.6|10616|10601|10615.6|10600.6|2
1639122040000|2021-12-10 07:40:40|10616|10601|10619.5|10604.5|10619.5|10604.5|10612.5|10597.5|0
1639122170000|2021-12-10 07:42:50|10617.6|10602.6|10617.6|10602.6|10617.6|10602.6|10617.6|10602.6|0
1639122180000|2021-12-10 07:43:00|10617.2|10602.2|10617.2|10602.2|10617.2|10602.2|10617.2|10602.2|0
1639122270000|2021-12-10 07:44:30|10616.8|10601.8|10616.8|10601.8|10616.8|10601.8|10616.8|10601.8|0
1639122280000|2021-12-10 07:44:40|10616.6|10601.6|10616.6|10601.6|10616.6|10601.6|10616.6|10601.6|0
1639122360000|2021-12-10 07:46:00|10618|10603|10619.5|10604.5|10619.5|10604.5|10618|10603|0
1639122420000|2021-12-10 07:47:00|10620|10605|10620|10605|10620|10605|10620|10605|0
1639122470000|2021-12-10 07:47:50|10620.4|10605.4|10620.5|10605.5|10620.5|10605.5|10620.4|10605.4|0
1639122480000|2021-12-10 07:48:00|10621|10606|10628.6|10613.6|10628.6|10613.6|10621|10606|1
1639122490000|2021-12-10 07:48:10|10626.5|10611.5|10624.8|10609.8|10626.5|10611.5|10624.8|10609.8|0
1639122540000|2021-12-10 07:49:00|10624.4|10609.4|10625.2|10610.2|10625.2|10610.2|10624.4|10609.4|0
1639122560000|2021-12-10 07:49:20|10624.2|10609.2|10624.2|10609.2|10624.2|10609.2|10624.2|10609.2|0
1639122600000|2021-12-10 07:50:00|10623.3|10608.3|10623.6|10608.6|10623.6|10608.6|10623.3|10608.3|0
1639122640000|2021-12-10 07:50:40|10627.1|10612.1|10630.6|10615.6|10631.1|10616.1|10627.1|10612.1|0
1639122650000|2021-12-10 07:50:50|10631.8|10616.8|10632.1|10617.1|10632.1|10617.1|10631.8|10616.8|0
1639122660000|2021-12-10 07:51:00|10632.9|10617.9|10633.1|10618.1|10633.1|10618.1|10632.9|10617.9|0
1639122720000|2021-12-10 07:52:00|10633.5|10618.5|10633.6|10618.6|10633.6|10618.6|10633.5|10618.5|0
1639122780000|2021-12-10 07:53:00|10633.1|10618.1|10631.6|10616.6|10633.1|10618.1|10629.1|10614.1|1
1639122810000|2021-12-10 07:53:30|10627.6|10612.6|10624.8|10609.8|10627.6|10612.6|10624.3|10609.3|3
1639123000000|2021-12-10 07:56:40|10624.3|10609.3|10624.3|10609.3|10624.3|10609.3|10624.3|10609.3|0
1639123070000|2021-12-10 07:57:50|10619.5|10604.5|10619.5|10604.5|10619.5|10604.5|10619.5|10604.5|1
1639123080000|2021-12-10 07:58:00|10619|10604|10619|10604|10619|10604|10619|10604|0
1639123220000|2021-12-10 08:00:20|10614.6|10599.6|10614.6|10599.6|10614.6|10599.6|10614.6|10599.6|1
1639123230000|2021-12-10 08:00:30|10610.6|10595.6|10611.6|10596.6|10611.6|10596.6|10609.6|10594.6|2
1639123240000|2021-12-10 08:00:40|10612|10597|10614.1|10599.1|10614.1|10599.1|10612|10597|0
1639123260000|2021-12-10 08:01:00|10613.2|10598.2|10615.1|10600.1|10616.9|10601.9|10613.2|10598.2|0
1639123270000|2021-12-10 08:01:10|10615|10600|10615|10600|10615|10600|10615|10600|0
1639123280000|2021-12-10 08:01:20|10614.6|10599.6|10618.1|10603.1|10618.1|10603.1|10614.6|10599.6|1
1639123290000|2021-12-10 08:01:30|10618.9|10603.9|10618.1|10603.1|10618.9|10603.9|10618.1|10603.1|0
1639123300000|2021-12-10 08:01:40|10618|10603|10618|10603|10618|10603|10618|10603|0
1639123310000|2021-12-10 08:01:50|10617.2|10602.2|10617.2|10602.2|10617.2|10602.2|10617.2|10602.2|0
1639123320000|2021-12-10 08:02:00|10617|10602|10618.6|10603.6|10620.1|10605.1|10617|10602|0
1639123330000|2021-12-10 08:02:10|10617.7|10602.7|10617.7|10602.7|10617.7|10602.7|10617.7|10602.7|0
1639123350000|2021-12-10 08:02:30|10620.6|10605.6|10620.6|10605.6|10620.6|10605.6|10618.9|10603.9|4
1639123360000|2021-12-10 08:02:40|10621.1|10606.1|10621.1|10606.1|10621.1|10606.1|10621.1|10606.1|0
1639123380000|2021-12-10 08:03:00|10621.6|10606.6|10621.6|10606.6|10621.6|10606.6|10621.6|10606.6|0
1639123440000|2021-12-10 08:04:00|10619.7|10604.7|10622.1|10607.1|10622.1|10607.1|10619.1|10604.1|2
1639123500000|2021-12-10 08:05:00|10620.4|10605.4|10616.6|10601.6|10620.4|10605.4|10616.6|10601.6|0
1639123530000|2021-12-10 08:05:30|10617|10602|10619.1|10604.1|10619.1|10604.1|10617|10602|1
1639123560000|2021-12-10 08:06:00|10619.6|10604.6|10614.1|10599.1|10620.1|10605.1|10611.7|10596.7|8
1639123570000|2021-12-10 08:06:10|10611.7|10596.7|10611.6|10596.6|10611.7|10596.7|10611.6|10596.6|0
1639123580000|2021-12-10 08:06:20|10611.1|10596.1|10611.2|10596.2|10611.2|10596.2|10609.8|10594.8|0
1639123590000|2021-12-10 08:06:30|10611.5|10596.5|10611.5|10596.5|10611.5|10596.5|10611.5|10596.5|0
1639123620000|2021-12-10 08:07:00|10613.1|10598.1|10613.1|10598.1|10613.1|10598.1|10613.1|10598.1|0
1639123680000|2021-12-10 08:08:00|10614.1|10599.1|10613.6|10598.6|10614.1|10599.1|10613.6|10598.6|0
1639123740000|2021-12-10 08:09:00|10613.1|10598.1|10614.1|10599.1|10614.1|10599.1|10613.1|10598.1|0
1639123800000|2021-12-10 08:10:00|10614.5|10599.5|10614.6|10599.6|10614.6|10599.6|10614.5|10599.5|0
1639123860000|2021-12-10 08:11:00|10608.6|10593.6|10611.5|10596.5|10613.6|10598.6|10608.6|10593.6|1
1639123910000|2021-12-10 08:11:50|10611.9|10596.9|10611.9|10596.9|10611.9|10596.9|10611.9|10596.9|0
1639123920000|2021-12-10 08:12:00|10613.6|10598.6|10614|10599|10614|10599|10613.6|10598.6|0
1639123930000|2021-12-10 08:12:10|10614.1|10599.1|10614.1|10599.1|10614.1|10599.1|10614.1|10599.1|0
1639123960000|2021-12-10 08:12:40|10615.7|10600.7|10615.7|10600.7|10615.7|10600.7|10615.7|10600.7|0
1639123980000|2021-12-10 08:13:00|10616.1|10601.1|10615.7|10600.7|10616.2|10601.2|10615.7|10600.7|2
1639123990000|2021-12-10 08:13:10|10616.4|10601.4|10621.2|10606.2|10621.2|10606.2|10616.4|10601.4|5
1639124010000|2021-12-10 08:13:30|10625.3|10610.3|10625.3|10610.3|10625.3|10610.3|10625.3|10610.3|2
1639124020000|2021-12-10 08:13:40|10625.4|10610.4|10625.4|10610.4|10625.4|10610.4|10625.4|10610.4|0
1639124030000|2021-12-10 08:13:50|10626.8|10611.8|10631.2|10616.2|10631.2|10616.2|10626.8|10611.8|2
1639124040000|2021-12-10 08:14:00|10639.7|10624.7|10639.7|10624.7|10639.7|10624.7|10639.7|10624.7|4
1639124060000|2021-12-10 08:14:20|10637.6|10622.6|10637.6|10622.6|10637.6|10622.6|10637.6|10622.6|0
1639124130000|2021-12-10 08:15:30|10636.2|10621.2|10644.8|10629.8|10644.8|10629.8|10636.2|10621.2|1
1639124180000|2021-12-10 08:16:20|10643.5|10628.5|10643|10628|10643.5|10628.5|10643|10628|0
1639124220000|2021-12-10 08:17:00|10642.9|10627.9|10648.4|10633.4|10648.4|10633.4|10642.9|10627.9|3
1639124290000|2021-12-10 08:18:10|10650.2|10635.2|10649.8|10634.8|10650.3|10635.3|10649|10634|2
1639124300000|2021-12-10 08:18:20|10650.3|10635.3|10650.3|10635.3|10650.3|10635.3|10650.3|10635.3|0
1639124320000|2021-12-10 08:18:40|10651.2|10636.2|10651.2|10636.2|10651.2|10636.2|10651.2|10636.2|0
1639124330000|2021-12-10 08:18:50|10650.3|10635.3|10650.3|10635.3|10650.3|10635.3|10650.3|10635.3|0
1639124340000|2021-12-10 08:19:00|10650.7|10635.7|10650.7|10635.7|10650.7|10635.7|10650.7|10635.7|0
1639124380000|2021-12-10 08:19:40|10649.4|10634.4|10650.2|10635.2|10650.2|10635.2|10648.2|10633.2|0
1639124400000|2021-12-10 08:20:00|10649.8|10634.8|10649.8|10634.8|10649.8|10634.8|10649.8|10634.8|0
1639124460000|2021-12-10 08:21:00|10649.7|10634.7|10649.7|10634.7|10649.7|10634.7|10649.7|10634.7|0
1639124520000|2021-12-10 08:22:00|10651|10636|10653.7|10638.7|10653.9|10638.9|10651|10636|2
1639124550000|2021-12-10 08:22:30|10657.1|10642.1|10657.1|10642.1|10657.1|10642.1|10657.1|10642.1|1
1639124560000|2021-12-10 08:22:40|10656.3|10641.3|10656.2|10641.2|10656.3|10641.3|10656.2|10641.2|0
1639124660000|2021-12-10 08:24:20|10655.4|10640.4|10654.8|10639.8|10655.4|10640.4|10654.8|10639.8|0
1639124690000|2021-12-10 08:24:50|10654.4|10639.4|10654.3|10639.3|10654.4|10639.4|10654.3|10639.3|0
1639124820000|2021-12-10 08:27:00|10654.7|10639.7|10654.8|10639.8|10654.8|10639.8|10654.7|10639.7|0
1639124910000|2021-12-10 08:28:30|10654.1|10639.1|10651.7|10636.7|10654.1|10639.1|10651.3|10636.3|1
1639124920000|2021-12-10 08:28:40|10651.8|10636.8|10651.8|10636.8|10651.8|10636.8|10651.8|10636.8|0
1639124950000|2021-12-10 08:29:10|10651.3|10636.3|10651.3|10636.3|10651.3|10636.3|10651.3|10636.3|0
1639124980000|2021-12-10 08:29:40|10651.2|10636.2|10651.2|10636.2|10651.2|10636.2|10651.2|10636.2|0
1639125120000|2021-12-10 08:32:00|10651.1|10636.1|10650.3|10635.3|10651.1|10636.1|10650.3|10635.3|0
1639125160000|2021-12-10 08:32:40|10650.2|10635.2|10650.2|10635.2|10650.2|10635.2|10650.2|10635.2|0
1639125230000|2021-12-10 08:33:50|10649.8|10634.8|10647.8|10632.8|10649.8|10634.8|10647.8|10632.8|1
1639125280000|2021-12-10 08:34:40|10647.7|10632.7|10647.7|10632.7|10647.7|10632.7|10647.7|10632.7|0
1639125380000|2021-12-10 08:36:20|10649.4|10634.4|10649.3|10634.3|10649.7|10634.7|10649.3|10634.3|0
1639125390000|2021-12-10 08:36:30|10649.7|10634.7|10648.9|10633.9|10649.7|10634.7|10648.9|10633.9|0
1639125400000|2021-12-10 08:36:40|10649.2|10634.2|10649.3|10634.3|10649.3|10634.3|10649.2|10634.2|0
1639125410000|2021-12-10 08:36:50|10649.7|10634.7|10649.7|10634.7|10649.7|10634.7|10649.7|10634.7|0
1639125520000|2021-12-10 08:38:40|10649.6|10634.6|10649.6|10634.6|10649.6|10634.6|10649.6|10634.6|0
1639125790000|2021-12-10 08:43:10|10648.6|10633.6|10648.6|10633.6|10648.6|10633.6|10648.6|10633.6|0
1639125910000|2021-12-10 08:45:10|10635.1|10620.1|10635.1|10620.1|10635.1|10620.1|10635.1|10620.1|1
1639125920000|2021-12-10 08:45:20|10634.2|10619.2|10641.3|10603.8|10641.3|10619.2|10634.2|10603.8|1
1639125930000|2021-12-10 08:45:30|10640.9|10603.4|10639.3|10601.8|10640.9|10603.4|10639.3|10601.8|1
1639125940000|2021-12-10 08:45:40|10638.9|10601.4|10638.9|10601.4|10638.9|10601.4|10638.9|10601.4|1
1639125960000|2021-12-10 08:46:00|10639.8|10602.3|10639.8|10602.3|10639.8|10602.3|10639.8|10602.3|0
1639125990000|2021-12-10 08:46:30|10639.7|10602.2|10639.7|10602.2|10639.7|10602.2|10639.7|10602.2|1
1639126000000|2021-12-10 08:46:40|10639.8|10602.3|10639.8|10602.3|10639.8|10602.3|10639.8|10602.3|0
1639126020000|2021-12-10 08:47:00|10640.8|10603.3|10640.8|10603.3|10640.8|10603.3|10640.8|10603.3|0
1639126080000|2021-12-10 08:48:00|10641.3|10603.8|10641.3|10603.8|10641.3|10603.8|10641.3|10603.8|0
1639126140000|2021-12-10 08:49:00|10635.9|10610.9|10635.9|10610.9|10635.9|10610.9|10635.9|10610.9|0
1639126150000|2021-12-10 08:49:10|10636.1|10611.1|10636.1|10611.1|10636.1|10611.1|10636.1|10611.1|0
1639126200000|2021-12-10 08:50:00|10641.5|10604|10635.9|10610.9|10641.5|10610.9|10635.9|10603.8|0
1639126210000|2021-12-10 08:50:10|10636.1|10611.1|10636.1|10611.1|10636.1|10611.1|10636.1|10611.1|0
1639126240000|2021-12-10 08:50:40|||||||||1
1639126260000|2021-12-10 08:51:00|10636|10611|10636|10611|10641.7|10611|10636|10603.7|0
1639126320000|2021-12-10 08:52:00|10641.4|10603.9|10641.6|10604.1|10641.6|10604.1|10641.4|10603.9|0
1639126330000|2021-12-10 08:52:10|10641.7|10604.2|10641.7|10604.2|10641.7|10604.2|10641.7|10604.2|0
1639126380000|2021-12-10 08:53:00|10641.3|10603.8|10641.7|10604.2|10641.7|10604.2|10641.2|10603.7|0
1639126440000|2021-12-10 08:54:00|10640.9|10603.4|10641.2|10603.7|10641.2|10603.7|10640.7|10603.2|0
1639126470000|2021-12-10 08:54:30|10642.2|10604.7|10642.2|10604.7|10642.2|10604.7|10642.2|10604.7|0
1639126500000|2021-12-10 08:55:00|10637|10612|10637|10612|10637|10612|10637|10612|0
1639126550000|2021-12-10 08:55:50|10639.1|10614.1|10644.4|10629.4|10644.4|10629.4|10639.1|10614.1|3
1639126560000|2021-12-10 08:56:00|10644.5|10629.5|10645|10630|10645|10630|10644.5|10629.5|0
1639126620000|2021-12-10 08:57:00|10644.5|10629.5|10647|10632|10647.5|10632.5|10644.5|10629.5|1
1639126680000|2021-12-10 08:58:00|10646.5|10631.5|10648.5|10633.5|10648.5|10633.5|10646.5|10631.5|0
1639126690000|2021-12-10 08:58:10|10648.9|10633.9|10648.9|10633.9|10648.9|10633.9|10648.9|10633.9|0
1639126700000|2021-12-10 08:58:20|10649.8|10634.8|10651.6|10636.6|10651.6|10636.6|10649.8|10634.8|1
1639126710000|2021-12-10 08:58:30|10651.9|10636.9|10652.4|10637.4|10652.4|10637.4|10651.9|10636.9|0
1639126720000|2021-12-10 08:58:40|10648.9|10633.9|10648.9|10633.9|10648.9|10633.9|10648.9|10633.9|1
1639126730000|2021-12-10 08:58:50|10646.9|10631.9|10646.9|10631.9|10646.9|10631.9|10646.9|10631.9|1
1639126740000|2021-12-10 08:59:00|10646.7|10631.7|10647.2|10632.2|10647.2|10632.2|10646.7|10631.7|0
1639126750000|2021-12-10 08:59:10|10647.4|10632.4|10647.4|10632.4|10647.4|10632.4|10647.4|10632.4|0
1639126800000|2021-12-10 09:00:00|10646.9|10631.9|10647.3|10632.3|10647.3|10632.3|10646.9|10631.9|0
1639126810000|2021-12-10 09:00:10|10647.4|10632.4|10647.4|10632.4|10647.4|10632.4|10647.4|10632.4|0
1639126840000|2021-12-10 09:00:40|10647.3|10632.3|10647.3|10632.3|10647.3|10632.3|10647.3|10632.3|0
1639126860000|2021-12-10 09:01:00|10646.9|10631.9|10647.8|10632.8|10647.8|10632.8|10646.9|10631.9|0
1639126890000|2021-12-10 09:01:30|10648.3|10633.3|10646.2|10631.2|10648.3|10633.3|10646.2|10631.2|2
1639127040000|2021-12-10 09:04:00|10645.4|10630.4|10645.2|10630.2|10645.4|10630.4|10645.2|10630.2|0
1639127050000|2021-12-10 09:04:10|10645.4|10630.4|10645.4|10630.4|10645.4|10630.4|10645.4|10630.4|0
1639127100000|2021-12-10 09:05:00|10644.9|10629.9|10644.9|10629.9|10644.9|10629.9|10644.9|10629.9|0
1639127160000|2021-12-10 09:06:00|10644.4|10629.4|10644.4|10629.4|10644.4|10629.4|10644.4|10629.4|0
1639127220000|2021-12-10 09:07:00|10643.9|10628.9|10643.9|10628.9|10643.9|10628.9|10643.9|10628.9|0
1639127280000|2021-12-10 09:08:00|10643.4|10628.4|10643.4|10628.4|10643.4|10628.4|10643.4|10628.4|0
1639127340000|2021-12-10 09:09:00|10643.9|10606.4|10634.4|10609.4|10643.9|10609.4|10634.4|10606.4|6
1639127400000|2021-12-10 09:10:00|10630.9|10615.9|10633.4|10618.4|10633.4|10618.4|10630.9|10615.9|0
1639127410000|2021-12-10 09:10:10|10633.5|10618.5|10633.5|10618.5|10633.5|10618.5|10633.5|10618.5|0
1639127460000|2021-12-10 09:11:00|10631.5|10616.5|10631.4|10616.4|10631.5|10616.5|10631|10616|0
1639127470000|2021-12-10 09:11:10|10631|10616|10631|10616|10631.4|10616.4|10631|10616|0
1639127520000|2021-12-10 09:12:00|10627.1|10602.1|10625.7|10610.7|10627.1|10611.1|10625.7|10602.1|0
1639127530000|2021-12-10 09:12:10|10625.9|10610.9|10628.3|10613.3|10631.4|10616.4|10625.9|10610.9|1
1639128180000|2021-12-10 09:23:00|10634.7|10619.7|10636.4|10621.4|10636.4|10621.4|10634.7|10619.7|0
1639128230000|2021-12-10 09:23:50|10637.1|10622.1|10637|10622|10643.5|10628.5|10634.2|10619.2|2
1639128270000|2021-12-10 09:24:30|10637.5|10622.5|10637.5|10622.5|10637.5|10622.5|10637.5|10622.5|0
1639128300000|2021-12-10 09:25:00|10632.9|10617.9|10630.5|10615.5|10632.9|10617.9|10630.5|10615.5|0
1639128310000|2021-12-10 09:25:10|10629.7|10614.7|10629.7|10614.7|10629.7|10614.7|10629.7|10614.7|0
1639128770000|2021-12-10 09:32:50|10638.1|10623.1|10643.9|10628.9|10643.9|10628.9|10638.1|10623.1|1
1639128790000|2021-12-10 09:33:10|10644|10629|10642.5|10627.5|10644|10629|10642.5|10627.5|0
1639128810000|2021-12-10 09:33:30|10643.7|10628.7|10643.7|10628.7|10643.7|10628.7|10643.7|10628.7|0
1639128820000|2021-12-10 09:33:40|10643.8|10628.8|10643.8|10628.8|10643.8|10628.8|10643.8|10628.8|0
1639129030000|2021-12-10 09:37:10|10644|10629|10644|10629|10644|10629|10644|10629|0
1639129110000|2021-12-10 09:38:30|10644.9|10629.9|10644.9|10629.9|10644.9|10629.9|10644.9|10629.9|0
1639129120000|2021-12-10 09:38:40|10645|10630|10645|10630|10645|10630|10645|10630|0
1639129280000|2021-12-10 09:41:20|10645.1|10630.1|10636.5|10621.5|10645.1|10630.1|10636.5|10621.5|2
1639129290000|2021-12-10 09:41:30|10636.4|10621.4|10636.4|10621.4|10636.4|10621.4|10636.4|10621.4|0
1639129310000|2021-12-10 09:41:50|10635.6|10620.6|10636.8|10621.8|10636.8|10621.8|10635.6|10620.6|0
1639129660000|2021-12-10 09:47:40|10634.8|10619.8|10647.4|10632.4|10649.1|10634.1|10634.8|10619.8|1
1639129670000|2021-12-10 09:47:50|10646.4|10631.4|10641.8|10626.8|10646.4|10631.4|10633.4|10618.4|1
1639129680000|2021-12-10 09:48:00|10641.9|10626.9|10641.9|10626.9|10641.9|10626.9|10641.9|10626.9|0
1639129700000|2021-12-10 09:48:20|10641.1|10626.1|10641.1|10626.1|10641.1|10626.1|10641.1|10626.1|0
1639129710000|2021-12-10 09:48:30|10640.7|10625.7|10640.7|10625.7|10640.7|10625.7|10640.7|10625.7|0
1639129830000|2021-12-10 09:50:30|10641.1|10626.1|10641.1|10626.1|10641.1|10626.1|10641.1|10626.1|0
1639129840000|2021-12-10 09:50:40|10639.8|10624.8|10635.6|10620.6|10639.8|10624.8|10635.6|10620.6|0
1639129850000|2021-12-10 09:50:50|10634.8|10619.8|10634.6|10619.6|10634.8|10619.8|10634.6|10619.6|0
1639129920000|2021-12-10 09:52:00|10636.7|10621.7|10645.6|10630.6|10647|10632|10636.7|10621.7|3
1639129930000|2021-12-10 09:52:10|10647|10632|10647.8|10632.8|10647.8|10632.8|10647|10632|0
1639129950000|2021-12-10 09:52:30|10648.1|10633.1|10648.1|10633.1|10648.1|10633.1|10648.1|10633.1|0
1639130240000|2021-12-10 09:57:20|10647|10632|10641.5|10626.5|10647|10632|10641.2|10626.2|0
1639130250000|2021-12-10 09:57:30|10641.9|10626.9|10641.9|10626.9|10641.9|10626.9|10641.9|10626.9|0
1639130270000|2021-12-10 09:57:50|10638.2|10623.2|10636.3|10621.3|10638.2|10623.2|10636.3|10621.3|0
1639130290000|2021-12-10 09:58:10|10635.8|10620.8|10636|10621|10636|10621|10635.8|10620.8|0
1639130330000|2021-12-10 09:58:50|10636.7|10621.7|10641.3|10626.3|10641.3|10626.3|10636.7|10621.7|1
1639130340000|2021-12-10 09:59:00|10641.4|10626.4|10641.4|10626.4|10641.4|10626.4|10641.4|10626.4|0
1639130480000|2021-12-10 10:01:20|10642.2|10627.2|10642.5|10627.5|10642.5|10627.5|10642.2|10627.2|0
1639130490000|2021-12-10 10:01:30|10634.7|10619.7|10634.3|10619.3|10634.7|10619.7|10634|10619|7
1639130500000|2021-12-10 10:01:40|10633.6|10618.6|10633.4|10618.4|10633.6|10618.6|10633.4|10618.4|0
1639130530000|2021-12-10 10:02:10|10633.2|10618.2|10633.2|10618.2|10633.2|10618.2|10633.2|10618.2|0
1639130580000|2021-12-10 10:03:00|||||||||1
1639130830000|2021-12-10 10:07:10|10633.8|10618.8|10633.8|10618.8|10633.8|10618.8|10633.8|10618.8|0
1639130850000|2021-12-10 10:07:30|10633.9|10618.9|10633.9|10618.9|10633.9|10618.9|10633.9|10618.9|0
1639130870000|2021-12-10 10:07:50|10646.1|10631.1|10645.9|10630.9|10646.1|10631.1|10644.6|10629.6|3
1639130900000|2021-12-10 10:08:20|10645.5|10630.5|10645.4|10630.4|10645.5|10630.5|10645.4|10630.4|0
1639130910000|2021-12-10 10:08:30|10645.2|10630.2|10645.2|10630.2|10645.2|10630.2|10645.2|10630.2|0
1639130940000|2021-12-10 10:09:00|10643.6|10628.6|10643.6|10628.6|10643.6|10628.6|10643.6|10628.6|1
1639130950000|2021-12-10 10:09:10|10644|10629|10644|10629|10644|10629|10644|10629|0
1639131010000|2021-12-10 10:10:10|10645.6|10630.6|10643.4|10628.4|10645.6|10630.6|10643|10628|1
1639131020000|2021-12-10 10:10:20|10641.7|10626.7|10636.3|10621.3|10641.7|10626.7|10635.9|10620.9|0
1639131060000|2021-12-10 10:11:00|10636|10621|10633.1|10618.1|10636|10621|10633.1|10618.1|2
1639131070000|2021-12-10 10:11:10|10630.6|10615.6|10630.6|10615.6|10630.6|10615.6|10630.6|10615.6|0
1639131090000|2021-12-10 10:11:30|10629.4|10614.4|10624.9|10609.9|10629.4|10614.4|10624.9|10609.9|2
1639131100000|2021-12-10 10:11:40|10624.5|10609.5|10623.9|10608.9|10625|10610|10623.3|10608.3|7
1639131110000|2021-12-10 10:11:50|10622.9|10607.9|10619.4|10604.4|10623|10608|10619.4|10604.4|4
1639131120000|2021-12-10 10:12:00|10618.5|10603.5|10617.3|10602.3|10618.5|10603.5|10617.3|10602.3|0
1639131170000|2021-12-10 10:12:50|10618.1|10603.1|10618.4|10603.4|10618.4|10603.4|10618.1|10603.1|0
1639131180000|2021-12-10 10:13:00|10618.9|10603.9|10618.9|10603.9|10618.9|10603.9|10618.9|10603.9|0
1639131190000|2021-12-10 10:13:10|10620.5|10605.5|10621.1|10606.1|10621.1|10606.1|10620.5|10605.5|2
1639131200000|2021-12-10 10:13:20|10623.4|10608.4|10623.4|10608.4|10623.4|10608.4|10623.4|10608.4|0
1639131210000|2021-12-10 10:13:30|10623.5|10608.5|10626.9|10611.9|10626.9|10611.9|10623.5|10608.5|1
1639131230000|2021-12-10 10:13:50|10626.4|10611.4|10623.9|10608.9|10626.4|10611.4|10623.9|10608.9|1
1639131240000|2021-12-10 10:14:00|10624.3|10609.3|10624.4|10609.4|10624.4|10609.4|10624.3|10609.3|0
1639131250000|2021-12-10 10:14:10|||||||||1
1639131260000|2021-12-10 10:14:20|10624.9|10609.9|10625.3|10610.3|10625.3|10610.3|10624.9|10609.9|1
1639131270000|2021-12-10 10:14:30|10625.5|10610.5|10625.5|10610.5|10625.5|10610.5|10625.5|10610.5|0
1639131300000|2021-12-10 10:15:00|10625.9|10610.9|10625.9|10610.9|10625.9|10610.9|10625.9|10610.9|0
1639131310000|2021-12-10 10:15:10|10624.8|10609.8|10622|10607|10624.8|10609.8|10620.3|10605.3|2
1639131330000|2021-12-10 10:15:30|10621.8|10606.8|10620.8|10605.8|10621.8|10606.8|10620.8|10605.8|0
1639131380000|2021-12-10 10:16:20|10615.3|10600.3|10614.3|10599.3|10615.3|10600.3|10614|10599|1
1639131450000|2021-12-10 10:17:30|10611.6|10596.6|10611.6|10596.6|10611.6|10596.6|10611.6|10596.6|0
1639131460000|2021-12-10 10:17:40|10611.5|10596.5|10614.5|10599.5|10614.5|10599.5|10611.5|10596.5|2
1639131480000|2021-12-10 10:18:00|10617.6|10602.6|10619.5|10604.5|10619.5|10604.5|10617.6|10602.6|1
1639131530000|2021-12-10 10:18:50|10618.2|10603.2|10622|10607|10622.4|10607.4|10617.6|10602.6|0
1639131640000|2021-12-10 10:20:40|10623.4|10608.4|10623.4|10608.4|10623.4|10608.4|10623.4|10608.4|1
1639131650000|2021-12-10 10:20:50|10623.6|10608.6|10624|10609|10624|10609|10623.6|10608.6|1
1639131660000|2021-12-10 10:21:00|10623.5|10608.5|10623.5|10608.5|10623.5|10608.5|10623.5|10608.5|0
1639131720000|2021-12-10 10:22:00|10623.9|10608.9|10623.9|10608.9|10623.9|10608.9|10623.9|10608.9|0
1639132020000|2021-12-10 10:27:00|10622.9|10607.9|10623.8|10608.8|10623.8|10608.8|10622.9|10607.9|5
1639132030000|2021-12-10 10:27:10|10622.6|10607.6|10622.6|10607.6|10622.6|10607.6|10622.6|10607.6|0
1639132040000|2021-12-10 10:27:20|10620.9|10605.9|10620.6|10605.6|10620.9|10605.9|10620.6|10605.6|0
1639132050000|2021-12-10 10:27:30|10619.8|10604.8|10619.8|10604.8|10619.8|10604.8|10619.8|10604.8|0
1639132240000|2021-12-10 10:30:40|10616.1|10601.1|10617.2|10602.2|10617.2|10602.2|10613.3|10598.3|0
1639132260000|2021-12-10 10:31:00|10620.8|10605.8|10620.8|10605.8|10620.8|10605.8|10620.8|10605.8|1
1639132300000|2021-12-10 10:31:40|10624.9|10609.9|10629.6|10614.6|10629.6|10614.6|10624.9|10609.9|2
1639132320000|2021-12-10 10:32:00|10629.9|10614.9|10638.9|10623.9|10639.2|10624.2|10629.9|10614.9|4
1639132330000|2021-12-10 10:32:10|||||||||2
1639132340000|2021-12-10 10:32:20|10639.7|10624.7|10643.8|10628.8|10643.8|10628.8|10639.7|10624.7|5
1639132370000|2021-12-10 10:32:50|10644.4|10629.4|10647.3|10632.3|10647.3|10632.3|10644.4|10629.4|2
1639132380000|2021-12-10 10:33:00|10647.4|10632.4|10645.9|10630.9|10647.4|10632.4|10645.8|10630.8|0
1639132390000|2021-12-10 10:33:10|10646.4|10631.4|10646.4|10631.4|10646.4|10631.4|10646.4|10631.4|0
1639132440000|2021-12-10 10:34:00|10646.5|10631.5|10646.5|10631.5|10646.5|10631.5|10646.5|10631.5|0
1639132630000|2021-12-10 10:37:10|10647.5|10632.5|10646|10631|10647.5|10632.5|10646|10631|4
1639132680000|2021-12-10 10:38:00|10645.4|10630.4|10645.4|10630.4|10645.4|10630.4|10645.4|10630.4|1
1639132750000|2021-12-10 10:39:10|10645.5|10630.5|10645.5|10630.5|10645.5|10630.5|10645.5|10630.5|0
1639132860000|2021-12-10 10:41:00|10649.5|10634.5|10649.5|10634.5|10649.5|10634.5|10649.5|10634.5|10
1639132930000|2021-12-10 10:42:10|10653|10638|10653|10638|10653|10638|10653|10638|5
1639132950000|2021-12-10 10:42:30|10654|10639|10658.5|10643.5|10658.5|10643.5|10654|10639|1
1639132960000|2021-12-10 10:42:40|10661.3|10646.3|10661.4|10646.4|10661.4|10646.4|10661.3|10646.3|5
1639132970000|2021-12-10 10:42:50|||||||||1
1639132990000|2021-12-10 10:43:10|10655.9|10640.9|10655.9|10640.9|10655.9|10640.9|10655.9|10640.9|8
1639133010000|2021-12-10 10:43:30|10655.8|10640.8|10655.8|10640.8|10655.8|10640.8|10655.8|10640.8|0
1639133040000|2021-12-10 10:44:00|10656.8|10641.8|10656.8|10641.8|10656.8|10641.8|10656.8|10641.8|0
1639133050000|2021-12-10 10:44:10|10657.1|10642.1|10657.1|10642.1|10657.1|10642.1|10657.1|10642.1|2
1639133060000|2021-12-10 10:44:20|10657.3|10642.3|10657.3|10642.3|10657.3|10642.3|10657.3|10642.3|4
1639133070000|2021-12-10 10:44:30|10657.2|10642.2|10657.7|10642.7|10658.2|10643.2|10657.2|10642.2|0
1639133090000|2021-12-10 10:44:50|10659.7|10644.7|10661.7|10646.7|10661.7|10646.7|10659.7|10644.7|5
1639133100000|2021-12-10 10:45:00|10661.9|10646.9|10662.7|10647.7|10662.7|10647.7|10661.9|10646.9|1
1639133120000|2021-12-10 10:45:20|10664.7|10649.7|10664.7|10649.7|10664.7|10649.7|10664.7|10649.7|3
1639133160000|2021-12-10 10:46:00|10665.1|10650.1|10665.2|10650.2|10665.2|10650.2|10665.1|10650.1|0
1639133170000|2021-12-10 10:46:10|10665.6|10650.6|10665.1|10650.1|10665.6|10650.6|10665.1|10650.1|4
1639133210000|2021-12-10 10:46:50|10662.7|10647.7|10662.7|10647.7|10662.7|10647.7|10662.7|10647.7|2
1639133230000|2021-12-10 10:47:10|10663.2|10648.2|10663.7|10648.7|10663.7|10648.7|10663.2|10648.2|4
1639133250000|2021-12-10 10:47:30|10664.9|10649.9|10665.5|10650.5|10665.5|10650.5|10664.9|10649.9|0
1639133280000|2021-12-10 10:48:00|10668.4|10653.4|10669.4|10654.4|10669.4|10654.4|10668.3|10653.3|9
1639133290000|2021-12-10 10:48:10|10669.8|10654.8|10669.9|10654.9|10669.9|10654.9|10669.8|10654.8|0
1639133340000|2021-12-10 10:49:00|10666.1|10651.1|10666.1|10651.1|10666.1|10651.1|10666.1|10651.1|1
1639133350000|2021-12-10 10:49:10|10664.2|10649.2|10664.2|10649.2|10664.2|10649.2|10664.2|10649.2|0
1639133490000|2021-12-10 10:51:30|10663.7|10648.7|10663.7|10648.7|10663.7|10648.7|10663.7|10648.7|0
1639133520000|2021-12-10 10:52:00|10668.8|10653.8|10671.3|10656.3|10671.3|10656.3|10668.8|10653.8|7
1639133530000|2021-12-10 10:52:10|10671.7|10656.7|10671.7|10656.7|10671.7|10656.7|10671.7|10656.7|0
1639133550000|2021-12-10 10:52:30|10671.9|10656.9|10671.9|10656.9|10671.9|10656.9|10671.9|10656.9|0
1639133560000|2021-12-10 10:52:40|10671.8|10656.8|10671.8|10656.8|10671.8|10656.8|10671.8|10656.8|0
1639133570000|2021-12-10 10:52:50|||||||||1
1639133580000|2021-12-10 10:53:00|||||||||2
1639133590000|2021-12-10 10:53:10|10671.7|10656.7|10671.7|10656.7|10671.7|10656.7|10671.7|10656.7|0
1639133600000|2021-12-10 10:53:20|10669.2|10654.2|10669.8|10654.8|10669.8|10654.8|10669.2|10654.2|1
1639133650000|2021-12-10 10:54:10|10669.2|10654.2|10669.2|10654.2|10669.2|10654.2|10669.2|10654.2|0
1639133680000|2021-12-10 10:54:40|10670.2|10655.2|10670.2|10655.2|10670.2|10655.2|10670.2|10655.2|0
1639133710000|2021-12-10 10:55:10|10669.2|10654.2|10669.2|10654.2|10669.2|10654.2|10669.2|10654.2|0
1639133720000|2021-12-10 10:55:20|10669.8|10654.8|10669.4|10654.4|10669.8|10654.8|10669.4|10654.4|1
1639133730000|2021-12-10 10:55:30|10669|10654|10668.8|10653.8|10669|10654|10668.8|10653.8|0
1639133740000|2021-12-10 10:55:40|10666.6|10651.6|10665.8|10650.8|10666.6|10651.6|10665.8|10650.8|0
1639133790000|2021-12-10 10:56:30|10663.6|10648.6|10663.6|10648.6|10663.6|10648.6|10663.6|10648.6|0
1639133800000|2021-12-10 10:56:40|10663.5|10648.5|10663.5|10648.5|10663.5|10648.5|10663.5|10648.5|0
1639133820000|2021-12-10 10:57:00|10663.2|10648.2|10663.6|10648.6|10663.6|10648.6|10662.8|10647.8|1
1639133830000|2021-12-10 10:57:10|10665|10650|10664.2|10649.2|10665|10650|10663.8|10648.8|1
1639133990000|2021-12-10 10:59:50|10666.7|10651.7|10666.6|10651.6|10666.7|10651.7|10666.6|10651.6|0
1639134000000|2021-12-10 11:00:00|10666.7|10651.7|10666.7|10651.7|10666.7|10651.7|10666.7|10651.7|0
1639134010000|2021-12-10 11:00:10|10666.3|10651.3|10666.3|10651.3|10666.3|10651.3|10666.3|10651.3|1
1639134180000|2021-12-10 11:03:00|10666.7|10651.7|10666.7|10651.7|10666.7|10651.7|10666.7|10651.7|0
1639134190000|2021-12-10 11:03:10|10669.3|10654.3|10669.3|10654.3|10669.3|10654.3|10669.3|10654.3|1
1639134200000|2021-12-10 11:03:20|10673.1|10658.1|10674.5|10659.5|10674.5|10659.5|10673.1|10658.1|12
1639134240000|2021-12-10 11:04:00|10669.2|10654.2|10669.2|10654.2|10669.2|10654.2|10669.2|10654.2|1
1639134260000|2021-12-10 11:04:20|10668.8|10653.8|10667.3|10652.3|10668.8|10653.8|10667.3|10652.3|0
1639134280000|2021-12-10 11:04:40|10667.4|10652.4|10667.4|10652.4|10667.4|10652.4|10667.4|10652.4|0
1639134300000|2021-12-10 11:05:00|10668.3|10653.3|10668.3|10653.3|10668.3|10653.3|10668.3|10653.3|0
1639134370000|2021-12-10 11:06:10|10668.8|10653.8|10668.3|10653.3|10669.2|10654.2|10668.3|10653.3|0
1639134460000|2021-12-10 11:07:40|10668.7|10653.7|10668.7|10653.7|10668.7|10653.7|10668.7|10653.7|0
1639134510000|2021-12-10 11:08:30|10669.2|10654.2|10669.2|10654.2|10669.2|10654.2|10669.2|10654.2|0
1639134570000|2021-12-10 11:09:30|10667.8|10652.8|10668.7|10653.7|10668.7|10653.7|10667.8|10652.8|1
1639134610000|2021-12-10 11:10:10|10668.3|10653.3|10668.3|10653.3|10668.3|10653.3|10668.3|10653.3|0
1639134630000|2021-12-10 11:10:30|10668.7|10653.7|10668.7|10653.7|10668.7|10653.7|10668.7|10653.7|0
1639134650000|2021-12-10 11:10:50|10668.3|10653.3|10668.3|10653.3|10668.3|10653.3|10668.3|10653.3|0
1639134770000|2021-12-10 11:12:50|10667.9|10652.9|10667.9|10652.9|10667.9|10652.9|10667.9|10652.9|0
1639134910000|2021-12-10 11:15:10|10665.6|10650.6|10657.1|10642.1|10665.6|10650.6|10655.5|10640.5|14
1639134950000|2021-12-10 11:15:50|10653.7|10638.7|10654.6|10639.6|10654.6|10639.6|10653.7|10638.7|0
1639134990000|2021-12-10 11:16:30|10657.6|10642.6|10656|10641|10657.6|10642.6|10656|10641|1
1639135000000|2021-12-10 11:16:40|10656.2|10641.2|10656.6|10641.6|10656.6|10641.6|10656.2|10641.2|0
1639135270000|2021-12-10 11:21:10|10657|10642|10657.2|10642.2|10657.2|10642.2|10657|10642|0
1639135350000|2021-12-10 11:22:30|10656.6|10641.6|10656.2|10641.2|10656.6|10641.6|10656.2|10641.2|0
1639135480000|2021-12-10 11:24:40|10656.1|10641.1|10656.1|10641.1|10656.1|10641.1|10656.1|10641.1|0
1639135670000|2021-12-10 11:27:50|10654.5|10639.5|10653.3|10638.3|10654.5|10639.5|10653.3|10638.3|0
1639135680000|2021-12-10 11:28:00|10653.2|10638.2|10653.2|10638.2|10653.2|10638.2|10653.2|10638.2|0
1639135750000|2021-12-10 11:29:10|10652.4|10637.4|10652.4|10637.4|10652.4|10637.4|10652.4|10637.4|0
1639135770000|2021-12-10 11:29:30|10652.3|10637.3|10652.3|10637.3|10652.3|10637.3|10652.3|10637.3|0
1639135800000|2021-12-10 11:30:00|10651.1|10636.1|10651.1|10636.1|10651.1|10636.1|10651.1|10636.1|1
1639135810000|2021-12-10 11:30:10|10651.7|10636.7|10651.7|10636.7|10651.7|10636.7|10651.7|10636.7|0
1639135840000|2021-12-10 11:30:40|10650.7|10635.7|10650.8|10635.8|10650.8|10635.8|10650.7|10635.7|0
1639135920000|2021-12-10 11:32:00|10646.9|10631.9|10646.9|10631.9|10646.9|10631.9|10646.9|10631.9|3
1639135930000|2021-12-10 11:32:10|10646.8|10631.8|10646.3|10631.3|10646.8|10631.8|10646.3|10631.3|0
1639135960000|2021-12-10 11:32:40|10644.2|10629.2|10642.4|10627.4|10644.2|10629.2|10642.4|10627.4|0
1639135970000|2021-12-10 11:32:50|10646.1|10631.1|10646.1|10631.1|10646.1|10631.1|10646.1|10631.1|9
1639136000000|2021-12-10 11:33:20|10645.7|10630.7|10642.5|10627.5|10645.7|10630.7|10642.5|10627.5|2
1639136010000|2021-12-10 11:33:30|10642.4|10627.4|10642.4|10627.4|10642.4|10627.4|10642.4|10627.4|0
1639136120000|2021-12-10 11:35:20|10645.7|10630.7|10643.5|10628.5|10645.7|10630.7|10643.5|10628.5|0
1639136130000|2021-12-10 11:35:30|10643.3|10628.3|10643.3|10628.3|10643.3|10628.3|10643.3|10628.3|0
1639136160000|2021-12-10 11:36:00|10644.5|10629.5|10643.9|10628.9|10644.5|10629.5|10643.9|10628.9|0
1639136180000|2021-12-10 11:36:20|10644.4|10629.4|10644.4|10629.4|10644.4|10629.4|10644.4|10629.4|1
1639136230000|2021-12-10 11:37:10|10644.9|10629.9|10646|10631|10646|10631|10644.9|10629.9|1
1639136250000|2021-12-10 11:37:30|10645.6|10630.6|10646.1|10631.1|10646.1|10631.1|10645.6|10630.6|0
1639136540000|2021-12-10 11:42:20|10639.3|10624.3|10639.3|10624.3|10640.1|10625.1|10639.3|10624.3|4
1639136560000|2021-12-10 11:42:40|10640.1|10625.1|10639.3|10624.3|10641.7|10626.7|10639.3|10624.3|0
1639136570000|2021-12-10 11:42:50|10638.7|10623.7|10638.7|10623.7|10638.7|10623.7|10638.7|10623.7|0
1639136590000|2021-12-10 11:43:10|10638.8|10623.8|10638.8|10623.8|10638.8|10623.8|10638.8|10623.8|0
1639136610000|2021-12-10 11:43:30|10641.8|10626.8|10641.8|10626.8|10641.8|10626.8|10641.8|10626.8|1
1639136680000|2021-12-10 11:44:40|10643.7|10628.7|10643.7|10628.7|10643.7|10628.7|10643.7|10628.7|0
1639136700000|2021-12-10 11:45:00|10644.1|10629.1|10644.1|10629.1|10644.1|10629.1|10644.1|10629.1|1
1639136710000|2021-12-10 11:45:10|10644.2|10629.2|10644.2|10629.2|10644.2|10629.2|10644.2|10629.2|0
1639136790000|2021-12-10 11:46:30|10648.7|10633.7|10648.7|10633.7|10648.7|10633.7|10648.7|10633.7|1
1639136820000|2021-12-10 11:47:00|10648.2|10633.2|10647.8|10632.8|10648.2|10633.2|10647.8|10632.8|0
1639136890000|2021-12-10 11:48:10|10642.7|10627.7|10642.6|10627.6|10642.7|10627.7|10642.6|10627.6|1
1639136970000|2021-12-10 11:49:30|10641.8|10626.8|10641.6|10626.6|10641.8|10626.8|10641.6|10626.6|0
1639137000000|2021-12-10 11:50:00|10644.1|10629.1|10641.9|10626.9|10644.1|10629.1|10641.9|10626.9|2
1639137010000|2021-12-10 11:50:10|10641.8|10626.8|10641.8|10626.8|10641.8|10626.8|10641.8|10626.8|0
1639137120000|2021-12-10 11:52:00|10644|10629|10656.4|10641.4|10656.4|10641.4|10644|10629|3
1639137130000|2021-12-10 11:52:10|10656.8|10641.8|10664|10649|10664|10649|10656.8|10641.8|1
1639137200000|2021-12-10 11:53:20|10665.1|10650.1|10665.6|10650.6|10665.6|10650.6|10665.1|10650.1|0
1639137230000|2021-12-10 11:53:50|10666|10651|10666.1|10651.1|10666.1|10651.1|10666|10651|0
1639137240000|2021-12-10 11:54:00|10666.6|10651.6|10666.6|10651.6|10666.6|10651.6|10666.6|10651.6|0
1639137260000|2021-12-10 11:54:20|10671.6|10656.6|10671.6|10656.6|10671.6|10656.6|10671.6|10656.6|2
1639137290000|2021-12-10 11:54:50|10674.8|10659.8|10674.9|10659.9|10674.9|10659.9|10674.8|10659.8|6
1639137400000|2021-12-10 11:56:40|10671.3|10656.3|10671.3|10656.3|10671.3|10656.3|10671.3|10656.3|5
1639137430000|2021-12-10 11:57:10|10671.2|10656.2|10671.2|10656.2|10671.2|10656.2|10671.2|10656.2|7
1639137450000|2021-12-10 11:57:30|10671.8|10656.8|10678|10663|10678|10663|10671.8|10656.8|6
1639137460000|2021-12-10 11:57:40|10677.9|10662.9|10677.6|10662.6|10677.9|10662.9|10677.6|10662.6|0
1639137470000|2021-12-10 11:57:50|10674.2|10659.2|10674.2|10659.2|10674.2|10659.2|10674.2|10659.2|2
1639137540000|2021-12-10 11:59:00|10674.4|10659.4|10689.2|10674.2|10689.2|10674.2|10674.4|10659.4|52
1639137550000|2021-12-10 11:59:10|10689.8|10674.8|10685.8|10670.8|10690.6|10675.6|10684.9|10669.9|4
1639137560000|2021-12-10 11:59:20|10686.2|10671.2|10683.7|10668.7|10686.7|10671.7|10683.7|10668.7|0
1639137570000|2021-12-10 11:59:30|10683.5|10668.5|10683.5|10668.5|10683.5|10668.5|10683.5|10668.5|0
1639137600000|2021-12-10 12:00:00|10683.3|10668.3|10683.3|10668.3|10683.3|10668.3|10683.3|10668.3|0
1639137640000|2021-12-10 12:00:40|10683.9|10668.9|10685.7|10670.7|10687.6|10672.6|10683.9|10668.9|7
1639137710000|2021-12-10 12:01:50|10684.9|10669.9|10684.9|10669.9|10685.3|10670.3|10684.9|10669.9|0
1639137720000|2021-12-10 12:02:00|10686.5|10671.5|10686.9|10671.9|10686.9|10671.9|10686.5|10671.5|0
1639137760000|2021-12-10 12:02:40|10687.8|10672.8|10687.8|10672.8|10687.8|10672.8|10687.8|10672.8|0
1639137800000|2021-12-10 12:03:20|10686|10671|10678.5|10663.5|10686|10671|10678.4|10663.4|22
1639137820000|2021-12-10 12:03:40|10674.2|10659.2|10673.9|10658.9|10674.2|10659.2|10673.9|10658.9|1
1639137830000|2021-12-10 12:03:50|10672.3|10657.3|10672|10657|10672.3|10657.3|10672|10657|0
1639137840000|2021-12-10 12:04:00|10673|10658|10673|10658|10673|10658|10673|10658|0
1639138000000|2021-12-10 12:06:40|10671.1|10656.1|10671|10656|10671.1|10656.1|10671|10656|3
1639138050000|2021-12-10 12:07:30|||||||||2
1639138060000|2021-12-10 12:07:40|10670.5|10655.5|10668.9|10653.9|10670.5|10655.5|10668.5|10653.5|1
1639138070000|2021-12-10 12:07:50|10668.5|10653.5|10667.5|10652.5|10669|10654|10667.5|10652.5|0
1639138080000|2021-12-10 12:08:00|10668|10653|10663.1|10648.1|10668|10653|10663.1|10648.1|0
1639138090000|2021-12-10 12:08:10|10662.8|10647.8|10662.8|10647.8|10662.8|10647.8|10662.8|10647.8|0
1639138160000|2021-12-10 12:09:20|10660.7|10645.7|10660.7|10645.7|10660.7|10645.7|10660.7|10645.7|2
1639138170000|2021-12-10 12:09:30|10661|10646|10662.3|10647.3|10663|10648|10661|10646|3
1639138180000|2021-12-10 12:09:40|10661.9|10646.9|10661.9|10646.9|10662.3|10647.3|10661.9|10646.9|0
1639138200000|2021-12-10 12:10:00|10662.7|10647.7|10662.7|10647.7|10662.7|10647.7|10662.7|10647.7|0
1639138250000|2021-12-10 12:10:50|10662.2|10647.2|10663.2|10648.2|10663.2|10648.2|10662.2|10647.2|1
1639138280000|2021-12-10 12:11:20|10662.6|10647.6|10661.5|10646.5|10662.6|10647.6|10661.5|10646.5|1
1639138320000|2021-12-10 12:12:00|10661.9|10646.9|10662|10647|10662|10647|10661.9|10646.9|0
1639138340000|2021-12-10 12:12:20|10661.9|10646.9|10661.9|10646.9|10661.9|10646.9|10661.9|10646.9|1
1639138350000|2021-12-10 12:12:30|10662|10647|10662|10647|10662|10647|10662|10647|0
1639138360000|2021-12-10 12:12:40|10661.9|10646.9|10661.9|10646.9|10661.9|10646.9|10661.9|10646.9|0
1639138410000|2021-12-10 12:13:30|10661.4|10646.4|10661.9|10646.9|10661.9|10646.9|10661.4|10646.4|0
1639138440000|2021-12-10 12:14:00|10663.1|10648.1|10663.2|10648.2|10663.2|10648.2|10663.1|10648.1|1
1639138450000|2021-12-10 12:14:10|10663.3|10648.3|10663.3|10648.3|10663.3|10648.3|10663.3|10648.3|0
1639138490000|2021-12-10 12:14:50|10664.1|10649.1|10663.9|10648.9|10664.1|10649.1|10663.9|10648.9|1
1639138500000|2021-12-10 12:15:00|10664.7|10649.7|10662.9|10647.9|10664.7|10649.7|10662.9|10647.9|1
1639138510000|2021-12-10 12:15:10|10661.5|10646.5|10661.5|10646.5|10661.5|10646.5|10661.5|10646.5|0
1639138520000|2021-12-10 12:15:20|10661.9|10646.9|10661.9|10646.9|10661.9|10646.9|10661.9|10646.9|0
1639138530000|2021-12-10 12:15:30|10661.4|10646.4|10661.4|10646.4|10661.4|10646.4|10661.4|10646.4|0
1639138550000|2021-12-10 12:15:50|10661.9|10646.9|10661.9|10646.9|10661.9|10646.9|10661.9|10646.9|0
1639138620000|2021-12-10 12:17:00|10662.1|10647.1|10663|10648|10663|10648|10662.1|10647.1|1
1639138630000|2021-12-10 12:17:10|10662.9|10647.9|10662.9|10647.9|10662.9|10647.9|10662.9|10647.9|0
1639138640000|2021-12-10 12:17:20|10664.2|10649.2|10662.8|10647.8|10664.2|10649.2|10662.8|10647.8|1
1639138650000|2021-12-10 12:17:30|10664.2|10649.2|10663.8|10648.8|10664.2|10649.2|10663.8|10648.8|1
1639138670000|2021-12-10 12:17:50|10663.4|10648.4|10663.3|10648.3|10663.4|10648.4|10663.3|10648.3|0
1639138680000|2021-12-10 12:18:00|10665.3|10650.3|10665.8|10650.8|10665.8|10650.8|10665.3|10650.3|0
1639138800000|2021-12-10 12:20:00|10669.2|10654.2|10668.3|10653.3|10669.2|10654.2|10668.3|10653.3|0
1639138810000|2021-12-10 12:20:10|10668.4|10653.4|10668.4|10653.4|10668.4|10653.4|10668.4|10653.4|0
1639138820000|2021-12-10 12:20:20|10669.2|10654.2|10669.3|10654.3|10669.3|10654.3|10669.2|10654.2|0
1639138830000|2021-12-10 12:20:30|10670.2|10655.2|10670.2|10655.2|10670.2|10655.2|10670.2|10655.2|0
1639138850000|2021-12-10 12:20:50|10670.9|10655.9|10670.8|10655.8|10671.9|10656.9|10670.8|10655.8|1
1639138860000|2021-12-10 12:21:00|10670.7|10655.7|10670.7|10655.7|10670.7|10655.7|10670.7|10655.7|0
1639138870000|2021-12-10 12:21:10|10670.8|10655.8|10670.8|10655.8|10670.8|10655.8|10670.8|10655.8|0
1639138920000|2021-12-10 12:22:00|10672.8|10657.8|10673.3|10658.3|10673.3|10658.3|10672.8|10657.8|0
1639138930000|2021-12-10 12:22:10|10673.5|10658.5|10674.3|10659.3|10674.3|10659.3|10673.5|10658.5|1
1639138950000|2021-12-10 12:22:30|10674.7|10659.7|10674.7|10659.7|10674.7|10659.7|10674.7|10659.7|0
1639138970000|2021-12-10 12:22:50|10675.7|10660.7|10675.2|10660.2|10675.7|10660.7|10675.2|10660.2|1
1639139030000|2021-12-10 12:23:50|10674.8|10659.8|10668|10653|10674.8|10659.8|10668|10653|0
1639139060000|2021-12-10 12:24:20|10667.4|10652.4|10668.6|10653.6|10669.1|10654.1|10667.4|10652.4|1
1639139070000|2021-12-10 12:24:30|10668.7|10653.7|10668.7|10653.7|10668.7|10653.7|10668.7|10653.7|0
1639139150000|2021-12-10 12:25:50|10668.3|10653.3|10667.8|10652.8|10668.3|10653.3|10667.8|10652.8|0
1639139380000|2021-12-10 12:29:40|10663.9|10648.9|10663.2|10648.2|10663.9|10648.9|10662.7|10647.7|0
1639139410000|2021-12-10 12:30:10|10663.4|10648.4|10663.4|10648.4|10663.4|10648.4|10663.4|10648.4|0
1639139450000|2021-12-10 12:30:50|10665.4|10650.4|10665.4|10650.4|10665.4|10650.4|10665.4|10650.4|0
1639139640000|2021-12-10 12:34:00|10662.5|10647.5|10664.2|10649.2|10664.2|10649.2|10662.5|10647.5|2
1639139650000|2021-12-10 12:34:10|10664.4|10649.4|10664.4|10649.4|10664.4|10649.4|10664.4|10649.4|0
1639139700000|2021-12-10 12:35:00|10664.9|10649.9|10664.9|10649.9|10664.9|10649.9|10664.4|10649.4|0
1639139930000|2021-12-10 12:38:50|10664.3|10649.3|10664.3|10649.3|10664.3|10649.3|10664.3|10649.3|1
1639140050000|2021-12-10 12:40:50|10663.3|10648.3|10657.2|10642.2|10663.3|10648.3|10654.9|10639.9|2
1639140060000|2021-12-10 12:41:00|10657.4|10642.4|10657.4|10642.4|10657.4|10642.4|10657.4|10642.4|0
1639140090000|2021-12-10 12:41:30|10655.4|10640.4|10653.4|10638.4|10655.4|10640.4|10653.4|10638.4|3
1639140160000|2021-12-10 12:42:40|10650.9|10635.9|10650.9|10635.9|10653.8|10638.8|10650.9|10635.9|1
1639140190000|2021-12-10 12:43:10|10648.8|10633.8|10648.7|10633.7|10648.8|10633.8|10648.7|10633.7|5
1639140210000|2021-12-10 12:43:30|10648.4|10633.4|10648.5|10633.5|10648.5|10633.5|10648.4|10633.4|3
1639140230000|2021-12-10 12:43:50|||||||||1
1639140240000|2021-12-10 12:44:00|||||||||7
1639140300000|2021-12-10 12:45:00|10658.2|10643.2|10663.4|10648.4|10663.4|10648.4|10658.2|10643.2|9
1639140390000|2021-12-10 12:46:30|10664|10649|10666.5|10651.5|10669.3|10654.3|10664|10649|1
1639140400000|2021-12-10 12:46:40|10668.3|10653.3|10668.3|10653.3|10668.3|10653.3|10668.3|10653.3|0
1639140420000|2021-12-10 12:47:00|10662|10647|10663.9|10648.9|10663.9|10648.9|10662|10647|0
1639140430000|2021-12-10 12:47:10|10662.7|10647.7|10662.7|10647.7|10662.7|10647.7|10662.7|10647.7|0
1639140440000|2021-12-10 12:47:20|10662.5|10647.5|10662.5|10647.5|10662.5|10647.5|10662.5|10647.5|0
1639140450000|2021-12-10 12:47:30|10662.4|10647.4|10662.4|10647.4|10662.4|10647.4|10662.4|10647.4|0
1639140470000|2021-12-10 12:47:50|10661.6|10646.6|10661.4|10646.4|10662.1|10647.1|10661.4|10646.4|0
1639140490000|2021-12-10 12:48:10|10661.7|10646.7|10661.7|10646.7|10661.7|10646.7|10661.7|10646.7|0
1639140510000|2021-12-10 12:48:30|10662.1|10647.1|10662.1|10647.1|10662.1|10647.1|10662.1|10647.1|0
1639140650000|2021-12-10 12:50:50|10661.4|10646.4|10661.4|10646.4|10661.4|10646.4|10661.4|10646.4|0
1639140690000|2021-12-10 12:51:30|10657.3|10642.3|10657|10642|10657.3|10642.3|10657|10642|0
1639140710000|2021-12-10 12:51:50|10656.2|10641.2|10655.7|10640.7|10656.2|10641.2|10655.7|10640.7|1
1639140720000|2021-12-10 12:52:00|10655.4|10640.4|10663.6|10648.6|10663.6|10648.6|10655.4|10640.4|1
1639140770000|2021-12-10 12:52:50|10662|10647|10661.5|10646.5|10662|10647|10661.5|10646.5|0
1639140930000|2021-12-10 12:55:30|10661.4|10646.4|10661.4|10646.4|10661.4|10646.4|10661.4|10646.4|0
1639141030000|2021-12-10 12:57:10|10661|10646|10654.9|10639.9|10661|10646|10654.9|10639.9|1
1639141040000|2021-12-10 12:57:20|10655.3|10640.3|10654.9|10639.9|10655.9|10640.9|10654.9|10639.9|0
1639141090000|2021-12-10 12:58:10|10655.6|10640.6|10656.9|10641.9|10658.4|10643.4|10655.6|10640.6|1
1639141110000|2021-12-10 12:58:30|10657.4|10642.4|10657.4|10642.4|10657.4|10642.4|10657.4|10642.4|0
1639141140000|2021-12-10 12:59:00|10656.2|10641.2|10657.4|10642.4|10657.4|10642.4|10656.2|10641.2|3
1639141170000|2021-12-10 12:59:30|10660.3|10645.3|10660.3|10645.3|10660.3|10645.3|10660.3|10645.3|0
1639141190000|2021-12-10 12:59:50|10657.9|10642.9|10657.9|10642.9|10657.9|10642.9|10657.9|10642.9|0
1639141200000|2021-12-10 13:00:00|10659.4|10644.4|10669.1|10654.1|10669.1|10654.1|10658.5|10643.5|1
1639141210000|2021-12-10 13:00:10|10666.8|10651.8|10660.3|10645.3|10666.8|10651.8|10660.3|10645.3|4
1639141220000|2021-12-10 13:00:20|10659.1|10644.1|10657.8|10642.8|10660.4|10645.4|10657.4|10642.4|0
1639141230000|2021-12-10 13:00:30|10657.2|10642.2|10652|10637|10657.2|10642.2|10651.3|10636.3|7
1639141240000|2021-12-10 13:00:40|10654.9|10639.9|10654.5|10639.5|10655.3|10640.3|10654.5|10639.5|4
1639141260000|2021-12-10 13:01:00|10655.1|10640.1|10649.3|10634.3|10655.1|10640.1|10649|10634|27
1639141270000|2021-12-10 13:01:10|10648.9|10633.9|10647.4|10632.4|10649.4|10634.4|10645.8|10630.8|3
1639141300000|2021-12-10 13:01:40|10647.3|10632.3|10645.7|10630.7|10647.3|10632.3|10645.6|10630.6|1
1639141310000|2021-12-10 13:01:50|10646.6|10631.6|10645.3|10630.3|10646.6|10631.6|10645.3|10630.3|1
1639141320000|2021-12-10 13:02:00|10645.8|10630.8|10645.9|10630.9|10645.9|10630.9|10645.8|10630.8|0
1639141360000|2021-12-10 13:02:40|10646.9|10631.9|10646.9|10631.9|10646.9|10631.9|10646.9|10631.9|1
1639141370000|2021-12-10 13:02:50|10645.8|10630.8|10644.4|10629.4|10646.4|10631.4|10644.4|10629.4|4
1639141380000|2021-12-10 13:03:00|10644.2|10629.2|10644.2|10629.2|10644.2|10629.2|10644.2|10629.2|0
1639141410000|2021-12-10 13:03:30|10644.6|10629.6|10644.9|10629.9|10644.9|10629.9|10644.6|10629.6|0
1639141420000|2021-12-10 13:03:40|10650|10635|10648.6|10633.6|10650|10635|10647.8|10632.8|5
1639141440000|2021-12-10 13:04:00|10648.8|10633.8|10648.8|10633.8|10648.8|10633.8|10648.8|10633.8|0
1639141470000|2021-12-10 13:04:30|10650|10635|10650|10635|10650|10635|10650|10635|1
1639141480000|2021-12-10 13:04:40|10645.3|10630.3|10645.3|10630.3|10645.3|10630.3|10645.3|10630.3|7
1639141490000|2021-12-10 13:04:50|10645.8|10630.8|10643.4|10628.4|10645.8|10630.8|10642.3|10627.3|0
1639141500000|2021-12-10 13:05:00|10645.2|10630.2|10653|10638|10653|10638|10644|10629|6
1639141510000|2021-12-10 13:05:10|10651.8|10636.8|10649.4|10634.4|10651.8|10636.8|10649.4|10634.4|0
1639141520000|2021-12-10 13:05:20|10649|10634|10649|10634|10649|10634|10649|10634|0
1639141530000|2021-12-10 13:05:30|10647.9|10632.9|10645.5|10630.5|10647.9|10632.9|10645.5|10630.5|2
1639141540000|2021-12-10 13:05:40|10646.7|10631.7|10645.7|10630.7|10646.7|10631.7|10645.7|10630.7|1
1639141570000|2021-12-10 13:06:10|10645.1|10630.1|10647.5|10632.5|10648.5|10633.5|10644.5|10629.5|3
1639141580000|2021-12-10 13:06:20|10637|10622|10637.7|10622.7|10637.7|10622.7|10636.2|10621.2|1
1639141590000|2021-12-10 13:06:30|10635.7|10620.7|10635.7|10620.7|10635.7|10620.7|10635.7|10620.7|0
1639141600000|2021-12-10 13:06:40|10636.1|10621.1|10634.3|10619.3|10637.6|10622.6|10634.2|10619.2|6
1639141610000|2021-12-10 13:06:50|10633.9|10618.9|10633.2|10618.2|10633.9|10618.9|10633.2|10618.2|0
1639141620000|2021-12-10 13:07:00|10632.7|10617.7|10643.5|10628.5|10643.5|10628.5|10632.7|10617.7|8
1639141630000|2021-12-10 13:07:10|10645.2|10630.2|10645.2|10630.2|10645.2|10630.2|10645.2|10630.2|0
1639141640000|2021-12-10 13:07:20|10645.6|10630.6|10645.7|10630.7|10645.7|10630.7|10645.6|10630.6|0
1639141650000|2021-12-10 13:07:30|10637.7|10622.7|10640.6|10625.6|10640.6|10625.6|10637.7|10622.7|3
1639141660000|2021-12-10 13:07:40|10641.4|10626.4|10645.2|10630.2|10645.2|10630.2|10641.4|10626.4|1
1639141670000|2021-12-10 13:07:50|10646.4|10631.4|10646.7|10631.7|10646.7|10631.7|10646.4|10631.4|1
1639141680000|2021-12-10 13:08:00|10646.6|10631.6|10646.2|10631.2|10648.6|10633.6|10646.2|10631.2|1
1639141690000|2021-12-10 13:08:10|||||||||2
1639141700000|2021-12-10 13:08:20|10648.6|10633.6|10649.1|10634.1|10649.1|10634.1|10648.6|10633.6|0
1639141710000|2021-12-10 13:08:30|10648.6|10633.6|10645.7|10630.7|10648.6|10633.6|10645.7|10630.7|2
1639141720000|2021-12-10 13:08:40|10645.8|10630.8|10653.1|10638.1|10653.1|10638.1|10645.8|10630.8|5
1639141740000|2021-12-10 13:09:00|10653.2|10638.2|10653.2|10638.2|10653.2|10638.2|10653.2|10638.2|1
1639141750000|2021-12-10 13:09:10|10653|10638|10653|10638|10653|10638|10653|10638|0
1639141790000|2021-12-10 13:09:50|10654.3|10639.3|10659.4|10644.4|10661.4|10646.4|10654.3|10639.3|1
1639141800000|2021-12-10 13:10:00|10657.4|10642.4|10656.4|10641.4|10657.4|10642.4|10656.4|10641.4|0
1639141810000|2021-12-10 13:10:10|10658.5|10643.5|10658.5|10643.5|10658.5|10643.5|10658.5|10643.5|0
1639141820000|2021-12-10 13:10:20|10657|10642|10657.8|10642.8|10657.8|10642.8|10656.6|10641.6|4
1639141840000|2021-12-10 13:10:40|10660.8|10645.8|10659.3|10644.3|10660.8|10645.8|10659.3|10644.3|0
1639141850000|2021-12-10 13:10:50|10661.4|10646.4|10667|10652|10667|10652|10661.4|10646.4|2
1639141860000|2021-12-10 13:11:00|10664.3|10649.3|10658.8|10643.8|10664.3|10649.3|10658.8|10643.8|2
1639141870000|2021-12-10 13:11:10|10659.6|10644.6|10660.1|10645.1|10660.1|10645.1|10659.6|10644.6|0
1639141910000|2021-12-10 13:11:50|10661.3|10646.3|10659.8|10644.8|10661.3|10646.3|10656.4|10641.4|3
1639141920000|2021-12-10 13:12:00|10656.4|10641.4|10652.6|10637.6|10656.4|10641.4|10652.6|10637.6|1
1639141930000|2021-12-10 13:12:10|10652.3|10637.3|10653.4|10638.4|10655.1|10640.1|10652.3|10637.3|10
1639141940000|2021-12-10 13:12:20|10653.5|10638.5|10651.1|10636.1|10653.5|10638.5|10651.1|10636.1|4
1639141950000|2021-12-10 13:12:30|10651.6|10636.6|10651.6|10636.6|10651.6|10636.6|10651.6|10636.6|0
1639141960000|2021-12-10 13:12:40|10653.6|10638.6|10654.2|10639.2|10654.2|10639.2|10653.6|10638.6|0
1639141970000|2021-12-10 13:12:50|10654.3|10639.3|10654.3|10639.3|10654.3|10639.3|10654.3|10639.3|2
1639141980000|2021-12-10 13:13:00|10654.2|10639.2|10650.7|10635.7|10655.7|10640.7|10650.3|10635.3|6
1639141990000|2021-12-10 13:13:10|10651.6|10636.6|10651.9|10636.9|10651.9|10636.9|10651.6|10636.6|0
1639142010000|2021-12-10 13:13:30|10651|10636|10651|10636|10651|10636|10651|10636|2
1639142030000|2021-12-10 13:13:50|10662|10647|10662|10647|10662|10647|10662|10647|8
1639142040000|2021-12-10 13:14:00|10662.5|10647.5|10660.5|10645.5|10663|10648|10660.5|10645.5|2
1639142070000|2021-12-10 13:14:30|10660.1|10645.1|10657.6|10642.6|10660.1|10645.1|10657.6|10642.6|3
1639142090000|2021-12-10 13:14:50|10669.4|10654.4|10668.5|10653.5|10669.4|10654.4|10668.5|10653.5|1
1639142100000|2021-12-10 13:15:00|10670.4|10655.4|10668.9|10653.9|10670.4|10655.4|10668.5|10653.5|3
1639142150000|2021-12-10 13:15:50|||||||||2
1639142160000|2021-12-10 13:16:00|10666.4|10651.4|10661.4|10646.4|10666.4|10651.4|10661.4|10646.4|0
1639142170000|2021-12-10 13:16:10|10662.5|10647.5|10655.3|10640.3|10662.8|10647.8|10655.3|10640.3|1
1639142180000|2021-12-10 13:16:20|10654.3|10639.3|10657.2|10642.2|10657.2|10642.2|10654.3|10639.3|1
1639142190000|2021-12-10 13:16:30|10657.9|10642.9|10657.9|10642.9|10657.9|10642.9|10657.9|10642.9|0
1639142210000|2021-12-10 13:16:50|10655.8|10640.8|10655.4|10640.4|10655.8|10640.8|10653.8|10638.8|7
1639142220000|2021-12-10 13:17:00|10650.5|10635.5|10651.4|10636.4|10651.4|10636.4|10650.5|10635.5|7
1639142230000|2021-12-10 13:17:10|10651|10636|10642.7|10627.7|10651|10636|10642.7|10627.7|9
1639142240000|2021-12-10 13:17:20|10642.2|10627.2|10642.2|10627.2|10642.2|10627.2|10642.2|10627.2|2
1639142280000|2021-12-10 13:18:00|10642.1|10627.1|10642.1|10627.1|10642.1|10627.1|10642.1|10627.1|0
1639142290000|2021-12-10 13:18:10|10642.2|10627.2|10642.2|10627.2|10642.2|10627.2|10642.2|10627.2|0
1639142300000|2021-12-10 13:18:20|10642.1|10627.1|10641.7|10626.7|10642.1|10627.1|10641.7|10626.7|1
1639142320000|2021-12-10 13:18:40|10641.8|10626.8|10641.8|10626.8|10641.8|10626.8|10641.8|10626.8|5
1639142330000|2021-12-10 13:18:50|10641.7|10626.7|10641.7|10626.7|10641.7|10626.7|10641.7|10626.7|2
1639142360000|2021-12-10 13:19:20|10640.6|10625.6|10640.6|10625.6|10640.6|10625.6|10640.6|10625.6|0
1639142370000|2021-12-10 13:19:30|10639.2|10624.2|10635.7|10620.7|10639.2|10624.2|10635.7|10620.7|1
1639142380000|2021-12-10 13:19:40|10636.2|10621.2|10635.7|10620.7|10636.2|10621.2|10635.7|10620.7|0
1639142390000|2021-12-10 13:19:50|10635.6|10620.6|10626.8|10611.8|10635.6|10620.6|10626.8|10611.8|4
1639142400000|2021-12-10 13:20:00|10626.7|10611.7|10626.7|10611.7|10626.7|10611.7|10626.7|10611.7|0
1639142420000|2021-12-10 13:20:20|10626.8|10611.8|10626.7|10611.7|10626.8|10611.8|10626.7|10611.7|3
1639142430000|2021-12-10 13:20:30|10625.5|10610.5|10625.2|10610.2|10625.5|10610.5|10625.2|10610.2|7
1639142440000|2021-12-10 13:20:40|10629.4|10614.4|10629.4|10614.4|10629.9|10614.9|10629.4|10614.4|8
1639142450000|2021-12-10 13:20:50|10638.7|10623.7|10636.3|10621.3|10638.7|10623.7|10636.3|10621.3|3
1639142460000|2021-12-10 13:21:00|10635.7|10620.7|10637.7|10622.7|10637.7|10622.7|10635.7|10620.7|1
1639142470000|2021-12-10 13:21:10|10633.7|10618.7|10630.8|10615.8|10633.7|10618.7|10630.3|10615.3|11
1639142520000|2021-12-10 13:22:00|10632.9|10617.9|10633.3|10618.3|10633.8|10618.8|10632.9|10617.9|18
1639142580000|2021-12-10 13:23:00|10632.8|10617.8|10632.8|10617.8|10632.8|10617.8|10632.8|10617.8|1
1639142610000|2021-12-10 13:23:30|10627.3|10612.3|10628.8|10613.8|10628.8|10613.8|10627.3|10612.3|1
1639142640000|2021-12-10 13:24:00|10628.3|10613.3|10628.5|10613.5|10628.5|10613.5|10627.3|10612.3|1
1639142650000|2021-12-10 13:24:10|10628.8|10613.8|10628.8|10613.8|10628.8|10613.8|10628.8|10613.8|0
1639142740000|2021-12-10 13:25:40|10629.8|10614.8|10629.8|10614.8|10629.8|10614.8|10629.8|10614.8|0
1639142780000|2021-12-10 13:26:20|10630.5|10615.5|10633.8|10618.8|10633.8|10618.8|10630.5|10615.5|1
1639142820000|2021-12-10 13:27:00|10634.3|10619.3|10634.3|10619.3|10634.3|10619.3|10634.3|10619.3|5
1639142830000|2021-12-10 13:27:10|10633|10618|10628.3|10613.3|10633|10618|10627.3|10612.3|13
1639142840000|2021-12-10 13:27:20|||||||||8
1639142850000|2021-12-10 13:27:30|10629.5|10614.5|10629.8|10614.8|10629.8|10614.8|10629.5|10614.5|3
1639142860000|2021-12-10 13:27:40|10629|10614|10628.8|10613.8|10629|10614|10628.8|10613.8|0
1639142880000|2021-12-10 13:28:00|10628.3|10613.3|10627.8|10612.8|10628.3|10613.3|10627.8|10612.8|3
1639142890000|2021-12-10 13:28:10|10625|10610|10622.3|10607.3|10625|10610|10621.8|10606.8|1
1639142910000|2021-12-10 13:28:30|10622.8|10607.8|10629.3|10614.3|10630.8|10615.8|10622.8|10607.8|5
1639142920000|2021-12-10 13:28:40|10626.3|10611.3|10626.3|10611.3|10626.3|10611.3|10625.8|10610.8|1
1639142930000|2021-12-10 13:28:50|10627.3|10612.3|10627.8|10612.8|10627.8|10612.8|10626.8|10611.8|1
1639142950000|2021-12-10 13:29:10|||||||||2
1639142960000|2021-12-10 13:29:20|10628.2|10613.2|10627.8|10612.8|10628.2|10613.2|10627.8|10612.8|0
1639142970000|2021-12-10 13:29:30|10628.3|10613.3|10628.3|10613.3|10628.3|10613.3|10628.3|10613.3|1
1639142980000|2021-12-10 13:29:40|10628.5|10613.5|10631.3|10616.3|10631.3|10616.3|10628.5|10613.5|1
1639142990000|2021-12-10 13:29:50|10631.1|10616.1|10630|10615|10631.1|10616.1|10628.8|10613.8|4
1639143000000|2021-12-10 13:30:00|10630.3|10615.3|10638.3|10623.3|10638.3|10623.3|10630.3|10615.3|2
1639143010000|2021-12-10 13:30:10|10638.8|10623.8|10650.2|10635.2|10657.7|10642.7|10638.8|10623.8|5
1639143020000|2021-12-10 13:30:20|10651|10636|10656.2|10641.2|10656.2|10641.2|10651|10636|2
1639143030000|2021-12-10 13:30:30|10656.7|10641.7|10652.3|10637.3|10657.8|10642.8|10652.3|10637.3|3
1639143040000|2021-12-10 13:30:40|10651.5|10636.5|10645.8|10630.8|10651.5|10636.5|10645.3|10630.3|1
1639143080000|2021-12-10 13:31:20|10645.4|10630.4|10644.8|10629.8|10645.4|10630.4|10644.8|10629.8|0
1639143100000|2021-12-10 13:31:40|||||||||1
1639143120000|2021-12-10 13:32:00|10647.8|10632.8|10647.8|10632.8|10647.8|10632.8|10647.8|10632.8|7
1639143130000|2021-12-10 13:32:10|10656|10641|10656|10641|10656|10641|10656|10641|2
1639143140000|2021-12-10 13:32:20|10657.1|10642.1|10656.3|10641.3|10657.3|10642.3|10654.3|10639.3|3
1639143150000|2021-12-10 13:32:30|10655.8|10640.8|10655.8|10640.8|10655.8|10640.8|10655.8|10640.8|1
1639143160000|2021-12-10 13:32:40|10656.6|10641.6|10656.8|10641.8|10656.8|10641.8|10656.6|10641.6|0
1639143170000|2021-12-10 13:32:50|10657.7|10642.7|10661.3|10646.3|10661.3|10646.3|10657.7|10642.7|3
1639143200000|2021-12-10 13:33:20|10662.8|10647.8|10662.8|10647.8|10662.8|10647.8|10662.8|10647.8|0
1639143210000|2021-12-10 13:33:30|10660.3|10645.3|10655|10640|10660.3|10645.3|10655|10640|4
1639143220000|2021-12-10 13:33:40|10651.7|10636.7|10649.3|10634.3|10651.7|10636.7|10649.2|10634.2|0
1639143230000|2021-12-10 13:33:50|10649.8|10634.8|10655.9|10640.9|10655.9|10640.9|10649.8|10634.8|3
1639143240000|2021-12-10 13:34:00|10656.5|10641.5|10659.4|10644.4|10659.4|10644.4|10656.5|10641.5|5
1639143260000|2021-12-10 13:34:20|10659.5|10644.5|10664.9|10639.9|10664.9|10644.5|10659.5|10639.9|1
1639143280000|2021-12-10 13:34:40|10664.8|10639.8|10658.3|10643.3|10664.8|10643.8|10658.3|10639.8|11
1639143290000|2021-12-10 13:34:50|10658.8|10643.8|10661.3|10646.3|10661.3|10646.3|10658.8|10643.8|1
1639143300000|2021-12-10 13:35:00|10665.8|10650.8|10664.8|10649.8|10667.3|10652.3|10664.8|10649.8|3
1639143310000|2021-12-10 13:35:10|10664|10649|10663.8|10648.8|10664|10649|10663.8|10648.8|1
1639143320000|2021-12-10 13:35:20|10665.8|10650.8|10666.3|10651.3|10666.3|10651.3|10665.8|10650.8|0
1639143330000|2021-12-10 13:35:30|10667.3|10652.3|10664.8|10649.8|10668.3|10653.3|10664.3|10649.3|31
1639143340000|2021-12-10 13:35:40|10664.4|10649.4|10664.3|10649.3|10664.4|10649.4|10664.3|10649.3|0
1639143360000|2021-12-10 13:36:00|||||||||1
1639143370000|2021-12-10 13:36:10|10663.9|10648.9|10663.8|10648.8|10663.9|10648.9|10663.8|10648.8|0
1639143380000|2021-12-10 13:36:20|10660.2|10645.2|10660.4|10645.4|10660.4|10645.4|10660.2|10645.2|6
1639143400000|2021-12-10 13:36:40|10657.9|10642.9|10656.9|10641.9|10657.9|10642.9|10654.9|10639.9|1
1639143410000|2021-12-10 13:36:50|10656.4|10641.4|10656.4|10641.4|10656.4|10641.4|10655.4|10640.4|0
1639143420000|2021-12-10 13:37:00|10655.6|10640.6|10655.3|10640.3|10655.6|10640.6|10654.9|10639.9|0
1639143430000|2021-12-10 13:37:10|10660.4|10645.4|10662.3|10647.3|10662.3|10647.3|10660.4|10645.4|15
1639143450000|2021-12-10 13:37:30|10662.4|10647.4|10668.4|10653.4|10668.4|10653.4|10662.4|10647.4|1
1639143460000|2021-12-10 13:37:40|10668.6|10653.6|10669.4|10654.4|10669.4|10654.4|10668.6|10653.6|1
1639143480000|2021-12-10 13:38:00|10663.9|10648.9|10663.9|10648.9|10663.9|10648.9|10663.9|10648.9|3
1639143490000|2021-12-10 13:38:10|10663.5|10648.5|10663|10648|10663.5|10648.5|10663|10648|0
1639143510000|2021-12-10 13:38:30|10662.9|10647.9|10662.4|10647.4|10662.9|10647.9|10662.4|10647.4|0
1639143520000|2021-12-10 13:38:40|10662.5|10647.5|10662.5|10647.5|10662.5|10647.5|10662.5|10647.5|0
1639143530000|2021-12-10 13:38:50|10660.5|10645.5|10654.7|10639.7|10660.5|10645.5|10654.7|10639.7|2
1639143540000|2021-12-10 13:39:00|10654.5|10639.5|10654.5|10639.5|10654.5|10639.5|10654.5|10639.5|1
1639143580000|2021-12-10 13:39:40|10654|10639|10649.5|10634.5|10654|10639|10649.5|10634.5|2
1639143590000|2021-12-10 13:39:50|10650|10635|10650|10635|10650|10635|10650|10635|0
1639143600000|2021-12-10 13:40:00|10649|10634|10649|10634|10649|10634|10649|10634|0
1639143620000|2021-12-10 13:40:20|10650.5|10635.5|10651.3|10636.3|10651.3|10636.3|10650.5|10635.5|0
1639143630000|2021-12-10 13:40:30|10651.4|10636.4|10651.4|10636.4|10651.4|10636.4|10651.4|10636.4|0
1639143640000|2021-12-10 13:40:40|10652.9|10637.9|10653.4|10638.4|10653.4|10638.4|10652.9|10637.9|2
1639143650000|2021-12-10 13:40:50|10645.7|10630.7|10645.7|10630.7|10645.7|10630.7|10645.7|10630.7|3
1639143660000|2021-12-10 13:41:00|10645.5|10630.5|10645.5|10630.5|10645.5|10630.5|10645.5|10630.5|0
1639143690000|2021-12-10 13:41:30|10649.6|10634.6|10653.4|10638.4|10653.4|10638.4|10649.6|10634.6|4
1639143710000|2021-12-10 13:41:50|10654.5|10639.5|10654.5|10639.5|10654.5|10639.5|10654.5|10639.5|1
1639143720000|2021-12-10 13:42:00|10656.1|10641.1|10664.5|10649.5|10664.5|10649.5|10656.1|10641.1|3
1639143730000|2021-12-10 13:42:10|10664.9|10649.9|10664.9|10649.9|10664.9|10649.9|10664.9|10649.9|0
1639143750000|2021-12-10 13:42:30|10666.4|10651.4|10665.5|10650.5|10666.9|10651.9|10665|10650|2
1639143770000|2021-12-10 13:42:50|10664.6|10649.6|10664.5|10649.5|10664.6|10649.6|10664.5|10649.5|1
1639143780000|2021-12-10 13:43:00|10663.5|10648.5|10660|10645|10663.6|10648.6|10660|10645|1
1639143800000|2021-12-10 13:43:20|10654.5|10639.5|10650.5|10635.5|10654.5|10639.5|10650.5|10635.5|3
1639143810000|2021-12-10 13:43:30|10649.6|10634.6|10649.5|10634.5|10649.6|10634.6|10647|10632|1
1639143870000|2021-12-10 13:44:30|10646.2|10631.2|10638|10623|10646.2|10631.2|10637.5|10622.5|15
1639143890000|2021-12-10 13:44:50|||||||||1
1639143900000|2021-12-10 13:45:00|10636.5|10621.5|10641.3|10626.3|10641.3|10626.3|10636|10621|5
1639143910000|2021-12-10 13:45:10|10641.5|10626.5|10641.5|10626.5|10641.5|10626.5|10641.5|10626.5|0
1639143930000|2021-12-10 13:45:30|10644|10629|10648|10633|10648|10633|10644|10629|2
1639143940000|2021-12-10 13:45:40|10648.8|10633.8|10648.8|10633.8|10648.8|10633.8|10648.8|10633.8|1
1639143950000|2021-12-10 13:45:50|10645.3|10630.3|10644.9|10629.9|10645.3|10630.3|10644.4|10629.4|5
1639143960000|2021-12-10 13:46:00|10644.5|10629.5|10644.4|10629.4|10644.5|10629.5|10644.4|10629.4|0
1639143990000|2021-12-10 13:46:30|10644.5|10629.5|10644.4|10629.4|10644.9|10629.9|10644.4|10629.4|1
1639144000000|2021-12-10 13:46:40|10644.5|10629.5|10644.5|10629.5|10644.5|10629.5|10644.5|10629.5|2
1639144020000|2021-12-10 13:47:00|10647|10632|10647|10632|10647|10632|10647|10632|1
1639144050000|2021-12-10 13:47:30|10649.5|10634.5|10649.9|10634.9|10649.9|10634.9|10649.5|10634.5|1
1639144060000|2021-12-10 13:47:40|10650|10635|10647|10632|10650|10635|10646.5|10631.5|7
1639144070000|2021-12-10 13:47:50|10649|10634|10650.6|10635.6|10650.6|10635.6|10649|10634|2
1639144080000|2021-12-10 13:48:00|10650.5|10635.5|10650|10635|10650.5|10635.5|10650|10635|0
1639144110000|2021-12-10 13:48:30|10649|10634|10656|10641|10656|10641|10649|10634|1
1639144130000|2021-12-10 13:48:50|10660|10645|10657.1|10642.1|10660|10645|10657.1|10642.1|1
1639144140000|2021-12-10 13:49:00|10657|10642|10655.5|10640.5|10657|10642|10655.5|10640.5|0
1639144150000|2021-12-10 13:49:10|10653.4|10638.4|10653.5|10638.5|10653.5|10638.5|10652.9|10637.9|1
1639144160000|2021-12-10 13:49:20|10652.8|10637.8|10648|10633|10652.8|10637.8|10648|10633|1
1639144170000|2021-12-10 13:49:30|10648.5|10633.5|10648.5|10633.5|10648.5|10633.5|10648.5|10633.5|1
1639144180000|2021-12-10 13:49:40|10648|10633|10648.5|10633.5|10648.5|10633.5|10648|10633|2
1639144190000|2021-12-10 13:49:50|10648|10633|10648|10633|10648|10633|10648|10633|0
1639144200000|2021-12-10 13:50:00|10648.5|10633.5|10648.5|10633.5|10648.5|10633.5|10648.5|10633.5|0
1639144230000|2021-12-10 13:50:30|10651|10636|10657|10642|10657|10642|10651|10636|1
1639144250000|2021-12-10 13:50:50|10658|10643|10658|10643|10658|10643|10658|10643|1
1639144270000|2021-12-10 13:51:10|||||||||2
1639144300000|2021-12-10 13:51:40|||||||||1
1639144330000|2021-12-10 13:52:10|10657.8|10642.8|10657|10642|10657.8|10642.8|10656.5|10641.5|1
1639144360000|2021-12-10 13:52:40|10657.3|10642.3|10657.4|10642.4|10657.4|10642.4|10657.3|10642.3|1
1639144390000|2021-12-10 13:53:10|10656.9|10641.9|10656.9|10641.9|10656.9|10641.9|10656.9|10641.9|1
1639144420000|2021-12-10 13:53:40|10658.4|10643.4|10655.9|10640.9|10658.4|10643.4|10655.9|10640.9|2
1639144430000|2021-12-10 13:53:50|10655.5|10640.5|10653.9|10638.9|10655.5|10640.5|10653.9|10638.9|0
1639144480000|2021-12-10 13:54:40|10655.9|10640.9|10655.9|10640.9|10655.9|10640.9|10655.9|10640.9|1
1639144540000|2021-12-10 13:55:40|10656|10641|10659.5|10644.5|10662|10647|10656|10641|4
1639144580000|2021-12-10 13:56:20|10658|10643|10657|10642|10658|10643|10657|10642|0
1639144590000|2021-12-10 13:56:30|10652.7|10637.7|10652.4|10637.4|10652.7|10637.7|10652|10637|1
1639144600000|2021-12-10 13:56:40|10654.5|10639.5|10654.5|10639.5|10654.5|10639.5|10654.5|10639.5|1
1639144610000|2021-12-10 13:56:50|10653.6|10638.6|10653.5|10638.5|10653.6|10638.6|10653.5|10638.5|0
1639144620000|2021-12-10 13:57:00|10649|10634|10649|10634|10649|10634|10649|10634|0
1639144640000|2021-12-10 13:57:20|10657.6|10642.6|10656.4|10641.4|10657.6|10642.6|10656.4|10641.4|9
1639144670000|2021-12-10 13:57:50|10658.8|10643.8|10659.4|10644.4|10659.4|10644.4|10658.8|10643.8|2
1639144680000|2021-12-10 13:58:00|||||||||1
1639144690000|2021-12-10 13:58:10|10660.4|10645.4|10653.9|10638.9|10660.4|10645.4|10653.9|10638.9|6
1639144720000|2021-12-10 13:58:40|10657|10642|10659.9|10644.9|10659.9|10644.9|10657|10642|2
1639144740000|2021-12-10 13:59:00|10655|10640|10663.4|10648.4|10663.4|10648.4|10655|10640|1
1639144750000|2021-12-10 13:59:10|10662.9|10647.9|10662.9|10647.9|10662.9|10647.9|10662.9|10647.9|0
1639144760000|2021-12-10 13:59:20|10662.4|10647.4|10660.4|10645.4|10662.4|10647.4|10660.4|10645.4|1
1639144780000|2021-12-10 13:59:40|10660.9|10645.9|10660.9|10645.9|10660.9|10645.9|10660.9|10645.9|0
1639144800000|2021-12-10 14:00:00|10662.9|10647.9|10662.1|10647.1|10662.9|10647.9|10662.1|10647.1|2
1639144810000|2021-12-10 14:00:10|10661.9|10646.9|10661.9|10646.9|10661.9|10646.9|10661.9|10646.9|0
1639144830000|2021-12-10 14:00:30|10661.4|10646.4|10661.4|10646.4|10661.4|10646.4|10661.4|10646.4|0
1639144840000|2021-12-10 14:00:40|10659.9|10644.9|10659.9|10644.9|10659.9|10644.9|10659.9|10644.9|0
1639144850000|2021-12-10 14:00:50|10659.5|10644.5|10659.9|10644.9|10659.9|10644.9|10658.9|10643.9|1
1639144860000|2021-12-10 14:01:00|10659.4|10644.4|10657.9|10642.9|10659.4|10644.4|10657.9|10642.9|4
1639144870000|2021-12-10 14:01:10|10657|10642|10655.6|10640.6|10661|10646|10654.6|10639.6|3
1639144880000|2021-12-10 14:01:20|10655.9|10640.9|10658|10643|10658|10643|10655|10640|0
1639144890000|2021-12-10 14:01:30|10657.9|10642.9|10654.4|10639.4|10657.9|10642.9|10654.4|10639.4|0
1639144900000|2021-12-10 14:01:40|10660.4|10645.4|10660.9|10645.9|10660.9|10645.9|10660.4|10645.4|2
1639144910000|2021-12-10 14:01:50|10660.7|10645.7|10655.4|10640.4|10660.7|10645.7|10654.9|10639.9|2
1639144920000|2021-12-10 14:02:00|10655.9|10640.9|10653.9|10638.9|10655.9|10640.9|10653.9|10638.9|0
1639144930000|2021-12-10 14:02:10|10653.4|10638.4|10655|10640|10655.4|10640.4|10653.4|10638.4|1
1639144940000|2021-12-10 14:02:20|10655.4|10640.4|10646.9|10631.9|10655.4|10640.4|10646.9|10631.9|3
1639144950000|2021-12-10 14:02:30|10646.5|10631.5|10644.9|10629.9|10647.9|10632.9|10644.9|10629.9|3
1639144960000|2021-12-10 14:02:40|10645.4|10630.4|10636.4|10621.4|10645.4|10630.4|10636.4|10621.4|5
1639144970000|2021-12-10 14:02:50|10637.9|10622.9|10636.7|10621.7|10637.9|10622.9|10636.7|10621.7|1
1639144980000|2021-12-10 14:03:00|10636.5|10621.5|10636.2|10621.2|10641.9|10626.9|10636.2|10621.2|4
1639144990000|2021-12-10 14:03:10|10635|10620|10635|10620|10635|10620|10635|10620|4
1639145010000|2021-12-10 14:03:30|10635.5|10620.5|10635.5|10620.5|10635.5|10620.5|10635.5|10620.5|0
1639145020000|2021-12-10 14:03:40|10636.1|10621.1|10638.1|10623.1|10638.7|10623.7|10636.1|10621.1|2
1639145030000|2021-12-10 14:03:50|10637.7|10622.7|10638.1|10623.1|10638.1|10623.1|10637.7|10622.7|0
1639145040000|2021-12-10 14:04:00|10640.1|10625.1|10639.1|10624.1|10640.1|10625.1|10639.1|10624.1|1
1639145060000|2021-12-10 14:04:20|10639.6|10624.6|10643.4|10628.4|10647.9|10632.9|10639.6|10624.6|3
1639145070000|2021-12-10 14:04:30|10642.9|10627.9|10643.4|10628.4|10643.4|10628.4|10642.9|10627.9|0
1639145080000|2021-12-10 14:04:40|10642|10627|10641|10626|10642|10627|10641|10626|0
1639145090000|2021-12-10 14:04:50|10641.4|10626.4|10645.5|10630.5|10645.5|10630.5|10641.4|10626.4|1
1639145100000|2021-12-10 14:05:00|10645.9|10630.9|10650.4|10635.4|10650.4|10635.4|10645.9|10630.9|2
1639145130000|2021-12-10 14:05:30|10648.4|10633.4|10648.4|10633.4|10648.4|10633.4|10648.4|10633.4|3
1639145140000|2021-12-10 14:05:40|10649.9|10634.9|10649.9|10634.9|10649.9|10634.9|10649.9|10634.9|0
1639145150000|2021-12-10 14:05:50|10652.5|10637.5|10652.5|10637.5|10652.5|10637.5|10652.5|10637.5|5
1639145180000|2021-12-10 14:06:20|10652.1|10637.1|10648.4|10633.4|10652.1|10637.1|10648.4|10633.4|2
1639145220000|2021-12-10 14:07:00|10647.5|10632.5|10642.8|10627.8|10647.5|10632.5|10640.4|10625.4|8
1639145230000|2021-12-10 14:07:10|10640.4|10625.4|10639.4|10624.4|10640.4|10625.4|10639.4|10624.4|2
1639145240000|2021-12-10 14:07:20|10636.9|10621.9|10636.9|10621.9|10636.9|10621.9|10636.9|10621.9|1
1639145260000|2021-12-10 14:07:40|10637.4|10622.4|10637.4|10622.4|10637.4|10622.4|10637.4|10622.4|0
1639145270000|2021-12-10 14:07:50|10636.4|10621.4|10636.4|10621.4|10636.4|10621.4|10636.4|10621.4|1
1639145280000|2021-12-10 14:08:00|10625.5|10610.5|10625.5|10610.5|10625.5|10610.5|10625.5|10610.5|53
1639145290000|2021-12-10 14:08:10|10625.9|10610.9|10628.5|10613.5|10629.5|10614.5|10625.9|10610.9|1
1639145300000|2021-12-10 14:08:20|10630|10615|10629.4|10614.4|10630|10615|10627|10612|3
1639145310000|2021-12-10 14:08:30|10629.5|10614.5|10629.5|10614.5|10629.5|10614.5|10629.5|10614.5|0
1639145330000|2021-12-10 14:08:50|10629.1|10614.1|10629|10614|10629.1|10614.1|10629|10614|0
1639145340000|2021-12-10 14:09:00|10630.3|10615.3|10633.4|10618.4|10633.5|10618.5|10630.3|10615.3|1
1639145350000|2021-12-10 14:09:10|10633.5|10618.5|10633.5|10618.5|10633.5|10618.5|10633.5|10618.5|0
1639145380000|2021-12-10 14:09:40|10632.5|10617.5|10632.5|10617.5|10632.5|10617.5|10632.5|10617.5|0
1639145390000|2021-12-10 14:09:50|10631.7|10616.7|10631.5|10616.5|10631.7|10616.7|10631.5|10616.5|0
1639145400000|2021-12-10 14:10:00|10631.3|10616.3|10630|10615|10632.4|10617.4|10630|10615|6
1639145420000|2021-12-10 14:10:20|10627.5|10612.5|10627|10612|10628.5|10613.5|10626.5|10611.5|1
1639145450000|2021-12-10 14:10:50|10626.8|10611.8|10626|10611|10626.8|10611.8|10626|10611|2
1639145460000|2021-12-10 14:11:00|10626.4|10611.4|10626.5|10611.5|10626.5|10611.5|10626.4|10611.4|0
1639145520000|2021-12-10 14:12:00|10631.4|10616.4|10632.9|10617.9|10633|10618|10631.4|10616.4|4
1639145540000|2021-12-10 14:12:20|10631.5|10616.5|10631|10616|10631.8|10616.8|10631|10616|0
1639145550000|2021-12-10 14:12:30|10625.2|10610.2|10625|10610|10626.3|10611.3|10625|10610|3
1639145580000|2021-12-10 14:13:00|10624.5|10609.5|10624|10609|10624.8|10609.8|10624|10609|0
1639145600000|2021-12-10 14:13:20|10625.5|10610.5|10625|10610|10625.5|10610.5|10625|10610|1
1639145610000|2021-12-10 14:13:30|10624.6|10609.6|10624.6|10609.6|10624.6|10609.6|10624.6|10609.6|1
1639145620000|2021-12-10 14:13:40|10624.5|10609.5|10630.4|10615.4|10630.5|10615.5|10624.5|10609.5|6
1639145640000|2021-12-10 14:14:00|10630.5|10615.5|10630.5|10615.5|10630.5|10615.5|10630.5|10615.5|0
1639145670000|2021-12-10 14:14:30|10631|10616|10630.6|10615.6|10631|10616|10630.6|10615.6|1
1639145680000|2021-12-10 14:14:40|10630.5|10615.5|10630.5|10615.5|10630.5|10615.5|10630.5|10615.5|0
1639145700000|2021-12-10 14:15:00|10630.9|10615.9|10633|10618|10633|10618|10630.9|10615.9|2
1639145710000|2021-12-10 14:15:10|10632.9|10617.9|10632.9|10617.9|10632.9|10617.9|10632.9|10617.9|0
1639145770000|2021-12-10 14:16:10|10630.5|10615.5|10630.5|10615.5|10630.5|10615.5|10630.5|10615.5|3
1639145820000|2021-12-10 14:17:00|10634.9|10619.9|10634.9|10619.9|10634.9|10619.9|10634.9|10619.9|5
1639145880000|2021-12-10 14:18:00|10635.9|10620.9|10635|10620|10636.3|10621.3|10634.9|10619.9|8
1639145890000|2021-12-10 14:18:10|10634.9|10619.9|10634.9|10619.9|10634.9|10619.9|10634.9|10619.9|0
1639145910000|2021-12-10 14:18:30|10635.3|10620.3|10636.8|10621.8|10636.8|10621.8|10635.3|10620.3|2
1639145930000|2021-12-10 14:18:50|10636.5|10621.5|10634.8|10619.8|10636.5|10621.5|10634.8|10619.8|2
1639145940000|2021-12-10 14:19:00|10634.9|10619.9|10634.9|10619.9|10634.9|10619.9|10634.9|10619.9|0
1639145950000|2021-12-10 14:19:10|10636.9|10621.9|10631.2|10616.2|10636.9|10621.9|10631.2|10616.2|19
1639145960000|2021-12-10 14:19:20|10630.6|10615.6|10630.5|10615.5|10630.6|10615.6|10630.5|10615.5|1
1639145970000|2021-12-10 14:19:30|10630.6|10615.6|10630.1|10615.1|10630.6|10615.6|10630.1|10615.1|1
1639145980000|2021-12-10 14:19:40|10632.6|10617.6|10633|10618|10633.1|10618.1|10631.6|10616.6|2
1639145990000|2021-12-10 14:19:50|10632.1|10617.1|10632.6|10617.6|10632.6|10617.6|10629.6|10614.6|1
1639146040000|2021-12-10 14:20:40|10631.9|10616.9|10628|10613|10631.9|10616.9|10626.6|10611.6|2
1639146050000|2021-12-10 14:20:50|10628.8|10613.8|10629.5|10614.5|10630|10615|10628.6|10613.6|0
1639146060000|2021-12-10 14:21:00|10630|10615|10629.9|10614.9|10630.7|10615.7|10629.6|10614.6|0
1639146070000|2021-12-10 14:21:10|10630|10615|10629.1|10614.1|10632.5|10617.5|10629.1|10614.1|3
1639146090000|2021-12-10 14:21:30|10629|10614|10629|10614|10629|10614|10629|10614|0
1639146130000|2021-12-10 14:22:10|10626.7|10611.7|10626.5|10611.5|10626.9|10611.9|10626.5|10611.5|1
1639146140000|2021-12-10 14:22:20|10624.5|10609.5|10624.5|10609.5|10624.5|10609.5|10624.5|10609.5|1
1639146160000|2021-12-10 14:22:40|10625|10610|10624.5|10609.5|10625|10610|10624.5|10609.5|0
1639146170000|2021-12-10 14:22:50|10625|10610|10625|10610|10625|10610|10625|10610|0
1639146180000|2021-12-10 14:23:00|10627|10612|10626.5|10611.5|10627|10612|10626.5|10611.5|6
1639146210000|2021-12-10 14:23:30|10632|10617|10629.5|10614.5|10634.3|10619.3|10629|10614|7
1639146220000|2021-12-10 14:23:40|10629.6|10614.6|10629.6|10614.6|10629.6|10614.6|10629.6|10614.6|0
1639146240000|2021-12-10 14:24:00|10630.4|10615.4|10630.6|10615.6|10630.6|10615.6|10630.4|10615.4|1
1639146270000|2021-12-10 14:24:30|10628.9|10613.9|10628.8|10613.8|10628.9|10613.9|10628.8|10613.8|1
1639146280000|2021-12-10 14:24:40|10628.4|10613.4|10629|10614|10629|10614|10626.9|10611.9|2
1639146330000|2021-12-10 14:25:30|10628.2|10613.2|10627.5|10612.5|10629|10614|10627.5|10612.5|2
1639146380000|2021-12-10 14:26:20|10626.5|10611.5|10626.5|10611.5|10626.5|10611.5|10626.5|10611.5|1
1639146420000|2021-12-10 14:27:00|10625.7|10610.7|10625.5|10610.5|10625.7|10610.7|10625.5|10610.5|0
1639146430000|2021-12-10 14:27:10|10624.3|10609.3|10621|10606|10624.3|10609.3|10621|10606|1
1639146440000|2021-12-10 14:27:20|10621.5|10606.5|10623.4|10608.4|10623.5|10608.5|10621.5|10606.5|1
1639146450000|2021-12-10 14:27:30|10623.5|10608.5|10621|10606|10623.5|10608.5|10621|10606|1
1639146460000|2021-12-10 14:27:40|10620.5|10605.5|10618.5|10603.5|10620.5|10605.5|10618.5|10603.5|2
1639146480000|2021-12-10 14:28:00|10618.1|10603.1|10618|10603|10618.1|10603.1|10618|10603|0
1639146490000|2021-12-10 14:28:10|10616.5|10601.5|10616.5|10601.5|10617.7|10602.7|10616.5|10601.5|0
1639146500000|2021-12-10 14:28:20|10618.6|10603.6|10613|10598|10618.6|10603.6|10613|10598|15
1639146510000|2021-12-10 14:28:30|10612|10597|10609.5|10594.5|10612|10597|10609.5|10594.5|13
1639146530000|2021-12-10 14:28:50|10614.5|10599.5|10613.5|10598.5|10614.5|10599.5|10613.5|10598.5|4
1639146540000|2021-12-10 14:29:00|10614.1|10599.1|10609.5|10594.5|10615|10600|10609.5|10594.5|3
1639146570000|2021-12-10 14:29:30|10612|10597|10611|10596|10612.5|10597.5|10611|10596|5
1639146600000|2021-12-10 14:30:00|10614.6|10599.6|10611.5|10596.5|10614.6|10599.6|10611.5|10596.5|7
1639146610000|2021-12-10 14:30:10|10611|10596|10607.9|10592.9|10611|10596|10607.5|10592.5|9
1639146620000|2021-12-10 14:30:20|10609|10594|10608.5|10593.5|10618.2|10603.2|10608.5|10593.5|12
1639146630000|2021-12-10 14:30:30|10605.6|10590.6|10604.9|10589.9|10605.6|10590.6|10604|10589|7
1639146640000|2021-12-10 14:30:40|10604.6|10589.6|10604.5|10589.5|10605|10590|10604|10589|14
1639146650000|2021-12-10 14:30:50|||||||||3
1639146660000|2021-12-10 14:31:00|10605|10590|10607.3|10592.3|10609.5|10594.5|10605|10590|6
1639146670000|2021-12-10 14:31:10|10607|10592|10607|10592|10607|10592|10607|10592|0
1639146690000|2021-12-10 14:31:30|10607.8|10592.8|10605.4|10590.4|10612.2|10597.2|10605.4|10590.4|8
1639146700000|2021-12-10 14:31:40|10605|10590|10605|10590|10605|10590|10605|10590|1
1639146720000|2021-12-10 14:32:00|10604.2|10589.2|10608|10593|10608|10593|10603.4|10588.4|15
1639146730000|2021-12-10 14:32:10|10609|10594|10608.2|10593.2|10609|10594|10608.2|10593.2|0
1639146750000|2021-12-10 14:32:30|10616|10601|10616.5|10601.5|10617.4|10602.4|10616|10601|9
1639146760000|2021-12-10 14:32:40|10617|10602|10617.5|10602.5|10617.5|10602.5|10617|10602|0
1639146800000|2021-12-10 14:33:20|10615.5|10600.5|10615.5|10600.5|10615.5|10600.5|10615.5|10600.5|1
1639146820000|2021-12-10 14:33:40|10615.9|10600.9|10616|10601|10616|10601|10615.9|10600.9|0
1639146840000|2021-12-10 14:34:00|10614.5|10599.5|10611.9|10596.9|10614.5|10599.5|10611.9|10596.9|4
1639146850000|2021-12-10 14:34:10|10611.7|10596.7|10614|10599|10614|10599|10611.7|10596.7|4
1639146860000|2021-12-10 14:34:20|10613.6|10598.6|10613.6|10598.6|10614|10599|10613.6|10598.6|0
1639146870000|2021-12-10 14:34:30|10614|10599|10613.1|10598.1|10614|10599|10613.1|10598.1|0
1639146880000|2021-12-10 14:34:40|10613.6|10598.6|10613.6|10598.6|10613.6|10598.6|10613.6|10598.6|45
1639146890000|2021-12-10 14:34:50|10612.8|10597.8|10613.6|10598.6|10614.6|10599.6|10612.8|10597.8|56
1639146900000|2021-12-10 14:35:00|||||||||1
1639146910000|2021-12-10 14:35:10|10614|10599|10613.6|10598.6|10614.4|10599.4|10613.6|10598.6|0
1639146930000|2021-12-10 14:35:30|10613.7|10598.7|10605|10590|10613.7|10598.7|10604.9|10589.9|33
1639146940000|2021-12-10 14:35:40|10604.9|10589.9|10604.9|10589.9|10604.9|10589.9|10604.9|10589.9|0
1639146960000|2021-12-10 14:36:00|10606.4|10591.4|10606.3|10591.3|10606.8|10591.8|10606|10591|1
1639146970000|2021-12-10 14:36:10|10606.4|10591.4|10606.8|10591.8|10606.8|10591.8|10606.4|10591.4|2
1639146980000|2021-12-10 14:36:20|10607.3|10592.3|10604.4|10589.4|10607.3|10592.3|10604|10589|1
1639146990000|2021-12-10 14:36:30|10604.8|10589.8|10612.1|10597.1|10612.1|10597.1|10604.8|10589.8|4
1639147000000|2021-12-10 14:36:40|10612.8|10597.8|10612.8|10597.8|10612.8|10597.8|10611.8|10596.8|1
1639147010000|2021-12-10 14:36:50|10613.9|10598.9|10608.9|10593.9|10613.9|10598.9|10608.9|10593.9|7
1639147020000|2021-12-10 14:37:00|10611.3|10596.3|10605.4|10590.4|10611.3|10596.3|10605.4|10590.4|2
1639147030000|2021-12-10 14:37:10|10605.8|10590.8|10606.3|10591.3|10606.3|10591.3|10605.8|10590.8|0
1639147040000|2021-12-10 14:37:20|10605.5|10590.5|10604.4|10589.4|10605.5|10590.5|10604.4|10589.4|0
1639147050000|2021-12-10 14:37:30|||||||||1
1639147070000|2021-12-10 14:37:50|10604.2|10589.2|10604.3|10589.3|10604.3|10589.3|10603.3|10588.3|2
1639147080000|2021-12-10 14:38:00|10603.8|10588.8|10606.5|10591.5|10607.1|10592.1|10603.8|10588.8|3
1639147090000|2021-12-10 14:38:10|10606.3|10591.3|10606.3|10591.3|10606.3|10591.3|10606.3|10591.3|0
1639147100000|2021-12-10 14:38:20|10605.8|10590.8|10605.8|10590.8|10605.8|10590.8|10605.8|10590.8|2
1639147110000|2021-12-10 14:38:30|10605|10590|10605.8|10590.8|10607.8|10592.8|10604.8|10589.8|7
1639147130000|2021-12-10 14:38:50|10605.2|10590.2|10605.8|10590.8|10607.8|10592.8|10604.8|10589.8|1
1639147140000|2021-12-10 14:39:00|10604.3|10589.3|10610.3|10595.3|10610.8|10595.8|10604.3|10589.3|4
1639147150000|2021-12-10 14:39:10|10610.7|10595.7|10613.3|10598.3|10613.3|10598.3|10610.7|10595.7|1
1639147160000|2021-12-10 14:39:20|10616.8|10601.8|10609|10594|10616.8|10601.8|10608.9|10593.9|4
1639147170000|2021-12-10 14:39:30|10608.8|10593.8|10607.8|10592.8|10608.8|10593.8|10607.8|10592.8|1
1639147180000|2021-12-10 14:39:40|10608.8|10593.8|10614.3|10599.3|10614.3|10599.3|10608.8|10593.8|3
1639147190000|2021-12-10 14:39:50|10613.4|10598.4|10619.2|10604.2|10619.2|10604.2|10612.8|10597.8|1
1639147200000|2021-12-10 14:40:00|10619.3|10604.3|10621.8|10606.8|10624|10609|10618.9|10603.9|3
1639147210000|2021-12-10 14:40:10|10622.4|10607.4|10620|10605|10623.8|10608.8|10619.7|10604.7|6
1639147220000|2021-12-10 14:40:20|10619.8|10604.8|10620.3|10605.3|10620.7|10605.7|10619.8|10604.8|1
1639147230000|2021-12-10 14:40:30|10621.5|10606.5|10620.8|10605.8|10621.8|10606.8|10620.8|10605.8|3
1639147240000|2021-12-10 14:40:40|10623.2|10608.2|10623.3|10608.3|10623.8|10608.8|10622.9|10607.9|5
1639147250000|2021-12-10 14:40:50|10623.7|10608.7|10625.3|10610.3|10628.2|10613.2|10623.7|10608.7|4
1639147260000|2021-12-10 14:41:00|10623.6|10608.6|10626.3|10611.3|10626.8|10611.8|10623.6|10608.6|2
1639147290000|2021-12-10 14:41:30|10626.4|10611.4|10623.9|10608.9|10626.4|10611.4|10623.9|10608.9|1
1639147300000|2021-12-10 14:41:40|10622.8|10607.8|10623.3|10608.3|10623.3|10608.3|10622.8|10607.8|0
1639147310000|2021-12-10 14:41:50|10623.8|10608.8|10623.8|10608.8|10623.8|10608.8|10623.8|10608.8|0
1639147340000|2021-12-10 14:42:20|10623.7|10608.7|10623.7|10608.7|10623.7|10608.7|10623.3|10608.3|1
1639147350000|2021-12-10 14:42:30|10623.8|10608.8|10623.8|10608.8|10623.8|10608.8|10623.8|10608.8|0
1639147390000|2021-12-10 14:43:10|10622.8|10607.8|10622.8|10607.8|10622.8|10607.8|10622.8|10607.8|1
1639147400000|2021-12-10 14:43:20|10621.9|10606.9|10616.3|10601.3|10621.9|10606.9|10615.3|10600.3|1
1639147410000|2021-12-10 14:43:30|10616.7|10601.7|10617.4|10602.4|10618.3|10603.3|10616.3|10601.3|1
1639147420000|2021-12-10 14:43:40|10616.9|10601.9|10616.7|10601.7|10616.9|10601.9|10616.7|10601.7|0
1639147440000|2021-12-10 14:44:00|10617.8|10602.8|10611.9|10596.9|10617.8|10602.8|10611.2|10596.2|2
1639147450000|2021-12-10 14:44:10|10612.2|10597.2|10614.4|10599.4|10614.4|10599.4|10612.2|10597.2|4
1639147460000|2021-12-10 14:44:20|10614.3|10599.3|10615.4|10600.4|10615.9|10600.9|10613.9|10598.9|3
1639147470000|2021-12-10 14:44:30|10614.4|10599.4|10611.9|10596.9|10614.4|10599.4|10611.9|10596.9|1
1639147500000|2021-12-10 14:45:00|10610.4|10595.4|10613.5|10598.5|10613.5|10598.5|10610.4|10595.4|33
1639147510000|2021-12-10 14:45:10|10614.5|10599.5|10622|10607|10622|10607|10614.5|10599.5|1
1639147520000|2021-12-10 14:45:20|10624.9|10609.9|10627.4|10612.4|10627.4|10612.4|10624.9|10609.9|5
1639147530000|2021-12-10 14:45:30|10627.3|10612.3|10626.4|10611.4|10627.3|10612.3|10624.4|10609.4|1
1639147540000|2021-12-10 14:45:40|10625.9|10610.9|10625.9|10610.9|10625.9|10610.9|10625.9|10610.9|0
1639147550000|2021-12-10 14:45:50|10624.9|10609.9|10624.9|10609.9|10624.9|10609.9|10624.9|10609.9|0
1639147560000|2021-12-10 14:46:00|10621.5|10606.5|10620.5|10605.5|10621.5|10606.5|10620.5|10605.5|2
1639147570000|2021-12-10 14:46:10|10619.4|10604.4|10615.6|10600.6|10619.4|10604.4|10615.6|10600.6|9
1639147580000|2021-12-10 14:46:20|10613|10598|10616.5|10601.5|10616.6|10601.6|10612.7|10597.7|2
1639147600000|2021-12-10 14:46:40|10615.5|10600.5|10620.6|10605.6|10621|10606|10615.5|10600.5|5
1639147610000|2021-12-10 14:46:50|10622.3|10607.3|10630.9|10615.9|10630.9|10615.9|10622.3|10607.3|6
1639147620000|2021-12-10 14:47:00|10630.5|10615.5|10626.4|10611.4|10630.9|10615.9|10625.9|10610.9|4
1639147630000|2021-12-10 14:47:10|10625.9|10610.9|10625.9|10610.9|10625.9|10610.9|10625.9|10610.9|0
1639147640000|2021-12-10 14:47:20|10624.9|10609.9|10624.4|10609.4|10624.9|10609.9|10624.4|10609.4|0
1639147650000|2021-12-10 14:47:30|10623.9|10608.9|10621.4|10606.4|10623.9|10608.9|10621.4|10606.4|1
1639147660000|2021-12-10 14:47:40|10621.1|10606.1|10621|10606|10621.1|10606.1|10621|10606|0
1639147670000|2021-12-10 14:47:50|10617.9|10602.9|10616.6|10601.6|10617.9|10602.9|10616.6|10601.6|1
1639147680000|2021-12-10 14:48:00|10616.5|10601.5|10616.1|10601.1|10616.5|10601.5|10616.1|10601.1|0
1639147690000|2021-12-10 14:48:10|10615.9|10600.9|10615.5|10600.5|10617.4|10602.4|10615.4|10600.4|2
1639147700000|2021-12-10 14:48:20|10615|10600|10611.9|10596.9|10615|10600|10611.4|10596.4|2
1639147710000|2021-12-10 14:48:30|10612|10597|10612|10597|10612|10597|10612|10597|0
1639147730000|2021-12-10 14:48:50|10611.6|10596.6|10608.5|10593.5|10612|10597|10607.2|10592.2|4
1639147740000|2021-12-10 14:49:00|10609.8|10594.8|10612|10597|10612|10597|10609.8|10594.8|2
1639147750000|2021-12-10 14:49:10|10608.4|10593.4|10605.5|10590.5|10608.4|10593.4|10605.5|10590.5|5
1639147760000|2021-12-10 14:49:20|10604.5|10589.5|10607.4|10592.4|10607.9|10592.9|10604.4|10589.4|3
1639147770000|2021-12-10 14:49:30|10608|10593|10612.5|10597.5|10612.5|10597.5|10608|10593|4
1639147780000|2021-12-10 14:49:40|10611.4|10596.4|10611.5|10596.5|10611.5|10596.5|10611.4|10596.4|1
1639147790000|2021-12-10 14:49:50|10611.4|10596.4|10611.4|10596.4|10611.4|10596.4|10611.4|10596.4|3
1639147800000|2021-12-10 14:50:00|10611.2|10596.2|10609.4|10594.4|10611.4|10596.4|10609.4|10594.4|10
1639147810000|2021-12-10 14:50:10|||||||||1
1639147840000|2021-12-10 14:50:40|10612.4|10597.4|10612.9|10597.9|10612.9|10597.9|10609.4|10594.4|22
1639147860000|2021-12-10 14:51:00|10618.4|10603.4|10613.4|10598.4|10618.9|10603.9|10612.9|10597.9|1
1639147870000|2021-12-10 14:51:10|10611.4|10596.4|10611.4|10596.4|10611.4|10596.4|10611.4|10596.4|0
1639147880000|2021-12-10 14:51:20|10613.4|10598.4|10619.9|10604.9|10621.4|10606.4|10613.4|10598.4|4
1639147890000|2021-12-10 14:51:30|10620|10605|10620|10605|10620|10605|10620|10605|0
1639147900000|2021-12-10 14:51:40|10620.9|10605.9|10621.5|10606.5|10621.5|10606.5|10620.9|10605.9|0
1639147910000|2021-12-10 14:51:50|10619.9|10604.9|10618.9|10603.9|10620|10605|10618.9|10603.9|0
1639147920000|2021-12-10 14:52:00|10617|10602|10616|10601|10617|10602|10615|10600|6
1639147930000|2021-12-10 14:52:10|10615.6|10600.6|10615.5|10600.5|10615.6|10600.6|10615.5|10600.5|0
1639147940000|2021-12-10 14:52:20|10615.2|10600.2|10613|10598|10615.2|10600.2|10613|10598|1
1639147950000|2021-12-10 14:52:30|10611.4|10596.4|10609.4|10594.4|10611.4|10596.4|10609.4|10594.4|2
1639147960000|2021-12-10 14:52:40|||||||||1
1639147970000|2021-12-10 14:52:50|10609.5|10594.5|10612|10597|10612|10597|10609.5|10594.5|3
1639147980000|2021-12-10 14:53:00|10611.5|10596.5|10611.5|10596.5|10612.5|10597.5|10611.5|10596.5|0
1639148000000|2021-12-10 14:53:20|10610.5|10595.5|10609.5|10594.5|10610.5|10595.5|10609.5|10594.5|1
1639148010000|2021-12-10 14:53:30|||||||||1
1639148050000|2021-12-10 14:54:10|10613|10598|10610.2|10595.2|10613|10598|10610.2|10595.2|14
1639148060000|2021-12-10 14:54:20|10610|10595|10611|10596|10611|10596|10609|10594|9
1639148070000|2021-12-10 14:54:30|10610|10595|10611|10596|10613.9|10598.9|10610|10595|1
1639148080000|2021-12-10 14:54:40|10613.1|10598.1|10613.5|10598.5|10613.5|10598.5|10613.1|10598.1|6
1639148090000|2021-12-10 14:54:50|||||||||1
1639148100000|2021-12-10 14:55:00|10613|10598|10609.1|10594.1|10613|10598|10606.1|10591.1|10
1639148110000|2021-12-10 14:55:10|10608.7|10593.7|10608.5|10593.5|10608.7|10593.7|10608.5|10593.5|0
1639148120000|2021-12-10 14:55:20|10607.3|10592.3|10607.1|10592.1|10607.5|10592.5|10607.1|10592.1|1
1639148130000|2021-12-10 14:55:30|10607|10592|10607|10592|10607.5|10592.5|10607|10592|0
1639148140000|2021-12-10 14:55:40|10607.4|10592.4|10607|10592|10607.5|10592.5|10607|10592|0
1639148150000|2021-12-10 14:55:50|10606.6|10591.6|10608.4|10593.4|10610|10595|10606.6|10591.6|3
1639148160000|2021-12-10 14:56:00|10608|10593|10606|10591|10608|10593|10606|10591|1
1639148170000|2021-12-10 14:56:10|10604.7|10589.7|10605.1|10590.1|10605.5|10590.5|10604.7|10589.7|3
1639148180000|2021-12-10 14:56:20|10604.3|10589.3|10604.2|10589.2|10604.3|10589.3|10604.2|10589.2|0
1639148190000|2021-12-10 14:56:30|10603.2|10588.2|10600.6|10585.6|10603.2|10588.2|10600.6|10585.6|13
1639148200000|2021-12-10 14:56:40|10603.2|10588.2|10603.5|10588.5|10603.5|10588.5|10600.5|10585.5|7
1639148210000|2021-12-10 14:56:50|10604.5|10589.5|10604|10589|10604.5|10589.5|10603.5|10588.5|2
1639148220000|2021-12-10 14:57:00|10603.9|10588.9|10600.5|10585.5|10603.9|10588.9|10600.1|10585.1|10
1639148230000|2021-12-10 14:57:10|10600.6|10585.6|10600.6|10585.6|10600.6|10585.6|10600.6|10585.6|0
1639148240000|2021-12-10 14:57:20|||||||||2
1639148250000|2021-12-10 14:57:30|10600.7|10585.7|10600.6|10585.6|10600.7|10585.7|10600.6|10585.6|4
1639148260000|2021-12-10 14:57:40|10601.3|10586.3|10606|10591|10606|10591|10601.3|10586.3|6
1639148280000|2021-12-10 14:58:00|10606.2|10591.2|10604.2|10589.2|10606.2|10591.2|10604.2|10589.2|0
1639148320000|2021-12-10 14:58:40|10607.6|10592.6|10607.6|10592.6|10607.6|10592.6|10607.6|10592.6|3
1639148340000|2021-12-10 14:59:00|10610.6|10595.6|10610.6|10595.6|10610.6|10595.6|10610.6|10595.6|1
1639148350000|2021-12-10 14:59:10|10609.6|10594.6|10608.7|10593.7|10609.6|10594.6|10608.7|10593.7|0
1639148370000|2021-12-10 14:59:30|10608.3|10593.3|10607.6|10592.6|10608.3|10593.3|10607.6|10592.6|1
1639148380000|2021-12-10 14:59:40|10607.2|10592.2|10607.2|10592.2|10608|10593|10607.1|10592.1|1
1639148390000|2021-12-10 14:59:50|10606.2|10591.2|10606.2|10591.2|10606.2|10591.2|10606.2|10591.2|0
1639148400000|2021-12-10 15:00:00|10608.6|10593.6|10609.2|10594.2|10609.2|10594.2|10608.1|10593.1|6
1639148410000|2021-12-10 15:00:10|10614.1|10599.1|10614.6|10599.6|10614.6|10599.6|10614.1|10599.1|4
1639148430000|2021-12-10 15:00:30|10614.2|10599.2|10614.2|10599.2|10614.2|10599.2|10614.2|10599.2|1
1639148450000|2021-12-10 15:00:50|10614.8|10599.8|10616.6|10601.6|10616.6|10601.6|10614.8|10599.8|2
1639148460000|2021-12-10 15:01:00|10617.2|10602.2|10617.2|10602.2|10617.2|10602.2|10617.2|10602.2|0
1639148470000|2021-12-10 15:01:10|10615.6|10600.6|10615.1|10600.1|10615.6|10600.6|10615.1|10600.1|0
1639148480000|2021-12-10 15:01:20|10614.5|10599.5|10613.1|10598.1|10614.5|10599.5|10611.6|10596.6|1
1639148490000|2021-12-10 15:01:30|10615.6|10600.6|10616.1|10601.1|10616.6|10601.6|10615.6|10600.6|1
1639148500000|2021-12-10 15:01:40|10616.6|10601.6|10617.1|10602.1|10617.1|10602.1|10616.6|10601.6|0
1639148510000|2021-12-10 15:01:50|10616.7|10601.7|10617.1|10602.1|10617.1|10602.1|10616.7|10601.7|0
1639148520000|2021-12-10 15:02:00|10616.7|10601.7|10616.7|10601.7|10617.5|10602.5|10616.7|10601.7|1
1639148530000|2021-12-10 15:02:10|10617.1|10602.1|10617.1|10602.1|10617.1|10602.1|10617.1|10602.1|0
1639148540000|2021-12-10 15:02:20|10616.7|10601.7|10616.6|10601.6|10616.7|10601.7|10616.2|10601.2|1
1639148550000|2021-12-10 15:02:30|10616.2|10601.2|10609.2|10594.2|10616.2|10601.2|10609.2|10594.2|4
1639148560000|2021-12-10 15:02:40|10608.7|10593.7|10613.6|10598.6|10613.6|10598.6|10608.7|10593.7|5
1639148570000|2021-12-10 15:02:50|10613.2|10598.2|10612.6|10597.6|10613.9|10598.9|10610.6|10595.6|2
1639148580000|2021-12-10 15:03:00|10615.6|10600.6|10616.1|10601.1|10616.1|10601.1|10615|10600|4
1639148620000|2021-12-10 15:03:40|10617.1|10602.1|10617.5|10602.5|10617.5|10602.5|10617.1|10602.1|1
1639148650000|2021-12-10 15:04:10|10617.7|10602.7|10621|10606|10621|10606|10617.7|10602.7|3
1639148660000|2021-12-10 15:04:20|10621.6|10606.6|10624.5|10609.5|10624.5|10609.5|10621.5|10606.5|2
1639148690000|2021-12-10 15:04:50|10624|10609|10624.5|10609.5|10624.5|10609.5|10624|10609|3
1639148700000|2021-12-10 15:05:00|10624.4|10609.4|10619.5|10604.5|10627.3|10612.3|10619.5|10604.5|8
1639148710000|2021-12-10 15:05:10|10619.9|10604.9|10619.9|10604.9|10619.9|10604.9|10619.9|10604.9|0
1639148720000|2021-12-10 15:05:20|10620|10605|10626.3|10611.3|10626.3|10611.3|10620|10605|2
1639148730000|2021-12-10 15:05:30|10626.8|10611.8|10628.8|10613.8|10628.8|10613.8|10626.8|10611.8|2
1639148740000|2021-12-10 15:05:40|10628.9|10613.9|10629.6|10614.6|10630.5|10615.5|10628.9|10613.9|1
1639148760000|2021-12-10 15:06:00|10629.4|10614.4|10629.3|10614.3|10629.4|10614.4|10628.9|10613.9|0
1639148770000|2021-12-10 15:06:10|10629.4|10614.4|10629.5|10614.5|10629.5|10614.5|10629.4|10614.4|0
1639148790000|2021-12-10 15:06:30|10628.5|10613.5|10626.5|10611.5|10628.5|10613.5|10626.5|10611.5|0
1639148800000|2021-12-10 15:06:40|10624|10609|10620.1|10605.1|10624|10609|10620.1|10605.1|3
1639148810000|2021-12-10 15:06:50|10619.4|10604.4|10619.4|10604.4|10619.4|10604.4|10619.4|10604.4|0
1639148820000|2021-12-10 15:07:00|10619|10604|10615.9|10600.9|10619|10604|10615.4|10600.4|1
1639148870000|2021-12-10 15:07:50|10615.4|10600.4|10615.9|10600.9|10615.9|10600.9|10615.4|10600.4|2
1639148890000|2021-12-10 15:08:10|10616.9|10601.9|10616.4|10601.4|10616.9|10601.9|10616.4|10601.4|0
1639148920000|2021-12-10 15:08:40|||||||||1
1639148960000|2021-12-10 15:09:20|10620.9|10605.9|10620.9|10605.9|10620.9|10605.9|10620.9|10605.9|1
1639148970000|2021-12-10 15:09:30|10621.9|10606.9|10621.9|10606.9|10621.9|10606.9|10621.9|10606.9|0
1639149000000|2021-12-10 15:10:00|10619.9|10604.9|10618.9|10603.9|10619.9|10604.9|10618.9|10603.9|1
1639149010000|2021-12-10 15:10:10|10616.5|10601.5|10614.9|10599.9|10616.5|10601.5|10614.9|10599.9|1
1639149020000|2021-12-10 15:10:20|10614.5|10599.5|10614.5|10599.5|10614.5|10599.5|10614.5|10599.5|1
1639149070000|2021-12-10 15:11:10|10614|10599|10609.5|10594.5|10614|10599|10609.5|10594.5|2
1639149090000|2021-12-10 15:11:30|10610.3|10595.3|10610.5|10595.5|10610.5|10595.5|10610.3|10595.3|2
1639149110000|2021-12-10 15:11:50|10610.4|10595.4|10610.9|10595.9|10610.9|10595.9|10610|10595|1
1639149140000|2021-12-10 15:12:20|10611.3|10596.3|10611.3|10596.3|10611.3|10596.3|10611.3|10596.3|45
1639149150000|2021-12-10 15:12:30|10611.4|10596.4|10619.9|10604.9|10619.9|10604.9|10611.4|10596.4|3
1639149160000|2021-12-10 15:12:40|10618.9|10603.9|10616.4|10601.4|10618.9|10603.9|10615.9|10600.9|1
1639149170000|2021-12-10 15:12:50|10616.9|10601.9|10616.9|10601.9|10616.9|10601.9|10616.9|10601.9|0
1639149270000|2021-12-10 15:14:30|10616.4|10601.4|10615|10600|10616.4|10601.4|10615|10600|1
1639149280000|2021-12-10 15:14:40|10614.9|10599.9|10613.8|10598.8|10614.9|10599.9|10613.8|10598.8|0
1639149300000|2021-12-10 15:15:00|10614.2|10599.2|10612|10597|10614.4|10599.4|10612|10597|1
1639149310000|2021-12-10 15:15:10|10614|10599|10613.4|10598.4|10614.4|10599.4|10613.4|10598.4|6
1639149320000|2021-12-10 15:15:20|||||||||1
1639149400000|2021-12-10 15:16:40|10613.9|10598.9|10616.9|10601.9|10616.9|10601.9|10613.9|10598.9|2
1639149410000|2021-12-10 15:16:50|10617.4|10602.4|10618.9|10603.9|10620.7|10605.7|10617.4|10602.4|2
1639149420000|2021-12-10 15:17:00|10619.5|10604.5|10619.5|10604.5|10619.5|10604.5|10619.5|10604.5|0
1639149430000|2021-12-10 15:17:10|10619.3|10604.3|10616.9|10601.9|10619.3|10604.3|10616.9|10601.9|2
1639149440000|2021-12-10 15:17:20|10614.4|10599.4|10614.9|10599.9|10614.9|10599.9|10614.4|10599.4|2
1639149460000|2021-12-10 15:17:40|10615.7|10600.7|10614.9|10599.9|10615.7|10600.7|10614.9|10599.9|1
1639149520000|2021-12-10 15:18:40|||||||||2
1639149540000|2021-12-10 15:19:00|10613.9|10598.9|10616.4|10601.4|10616.4|10601.4|10613.4|10598.4|3
1639149550000|2021-12-10 15:19:10|10617.1|10602.1|10624.4|10609.4|10624.4|10609.4|10617.1|10602.1|2
1639149560000|2021-12-10 15:19:20|10623.3|10608.3|10619.4|10604.4|10623.3|10608.3|10617.9|10602.9|3
1639149570000|2021-12-10 15:19:30|10618.8|10603.8|10616.5|10601.5|10618.8|10603.8|10614.8|10599.8|8
1639149580000|2021-12-10 15:19:40|10616.4|10601.4|10616.4|10601.4|10616.4|10601.4|10616.4|10601.4|0
1639149590000|2021-12-10 15:19:50|||||||||1
1639149600000|2021-12-10 15:20:00|10616.5|10601.5|10620|10605|10620|10605|10616.5|10601.5|0
1639149610000|2021-12-10 15:20:10|10620.5|10605.5|10620.5|10605.5|10620.5|10605.5|10620.5|10605.5|0
1639149620000|2021-12-10 15:20:20|10622.9|10607.9|10621|10606|10625.8|10610.8|10621|10606|6
1639149630000|2021-12-10 15:20:30|10621.7|10606.7|10627.9|10612.9|10627.9|10612.9|10621.7|10606.7|1
1639149640000|2021-12-10 15:20:40|10629.3|10614.3|10629.3|10614.3|10629.3|10614.3|10629.3|10614.3|1
1639149650000|2021-12-10 15:20:50|||||||||3
1639149660000|2021-12-10 15:21:00|10629.9|10614.9|10626.4|10611.4|10629.9|10614.9|10626.4|10611.4|0
1639149670000|2021-12-10 15:21:10|10626.8|10611.8|10628.3|10613.3|10628.3|10613.3|10626.8|10611.8|0
1639149690000|2021-12-10 15:21:30|10628.4|10613.4|10628.4|10613.4|10628.4|10613.4|10628.4|10613.4|0
1639149700000|2021-12-10 15:21:40|10624.9|10609.9|10625.3|10610.3|10625.3|10610.3|10624.9|10609.9|0
1639149720000|2021-12-10 15:22:00|10625.4|10610.4|10625.4|10610.4|10625.4|10610.4|10625.4|10610.4|0
1639149730000|2021-12-10 15:22:10|10625.8|10610.8|10625.4|10610.4|10626.4|10611.4|10625.4|10610.4|3
1639149780000|2021-12-10 15:23:00|10624.7|10609.7|10617.4|10602.4|10624.7|10609.7|10617.4|10602.4|2
1639149810000|2021-12-10 15:23:30|10617|10602|10616.9|10601.9|10617|10602|10616.9|10601.9|0
1639149840000|2021-12-10 15:24:00|10615.7|10600.7|10615.4|10600.4|10615.7|10600.7|10615.4|10600.4|0
1639149880000|2021-12-10 15:24:40|10617.9|10602.9|10617.9|10602.9|10617.9|10602.9|10617.9|10602.9|2
1639149890000|2021-12-10 15:24:50|10618.2|10603.2|10620.4|10605.4|10620.4|10605.4|10618.2|10603.2|1
1639149900000|2021-12-10 15:25:00|10620|10605|10617.9|10602.9|10620.3|10605.3|10617.9|10602.9|4
1639149910000|2021-12-10 15:25:10|10617.5|10602.5|10617.5|10602.5|10617.5|10602.5|10617.5|10602.5|0
1639149920000|2021-12-10 15:25:20|10616.6|10601.6|10616.9|10601.9|10616.9|10601.9|10616.4|10601.4|0
1639149960000|2021-12-10 15:26:00|10617.8|10602.8|10616.9|10601.9|10618.4|10603.4|10616.9|10601.9|3
1639149970000|2021-12-10 15:26:10|||||||||1
1639150040000|2021-12-10 15:27:20|10616.5|10601.5|10616.8|10601.8|10616.8|10601.8|10616.5|10601.5|0
1639150050000|2021-12-10 15:27:30|10616.9|10601.9|10616.9|10601.9|10616.9|10601.9|10616.9|10601.9|0
1639150080000|2021-12-10 15:28:00|10615.9|10600.9|10619.9|10604.9|10619.9|10604.9|10615.9|10600.9|5
1639150090000|2021-12-10 15:28:10|10620.4|10605.4|10620.4|10605.4|10620.4|10605.4|10620.4|10605.4|1
1639150100000|2021-12-10 15:28:20|10618.4|10603.4|10618.3|10603.3|10618.4|10603.4|10618.3|10603.3|7
1639150110000|2021-12-10 15:28:30|10618.4|10603.4|10616|10601|10618.4|10603.4|10616|10601|0
1639150120000|2021-12-10 15:28:40|10615.9|10600.9|10615.4|10600.4|10615.9|10600.9|10615.4|10600.4|2
1639150130000|2021-12-10 15:28:50|||||||||1
1639150140000|2021-12-10 15:29:00|||||||||1
1639150170000|2021-12-10 15:29:30|10614.4|10599.4|10617.5|10602.5|10617.5|10602.5|10614.4|10599.4|8
1639150180000|2021-12-10 15:29:40|10617.9|10602.9|10618.5|10603.5|10618.5|10603.5|10617.9|10602.9|1
1639150190000|2021-12-10 15:29:50|10614.9|10599.9|10616.4|10601.4|10616.5|10601.5|10614.9|10599.9|3
1639150200000|2021-12-10 15:30:00|10616.5|10601.5|10622.4|10607.4|10622.5|10607.5|10616.5|10601.5|2
1639150210000|2021-12-10 15:30:10|||||||||1
1639150240000|2021-12-10 15:30:40|10622.3|10607.3|10621.9|10606.9|10622.3|10607.3|10621.9|10606.9|4
1639150250000|2021-12-10 15:30:50|||||||||5
1639150260000|2021-12-10 15:31:00|10621.8|10606.8|10621.9|10606.9|10621.9|10606.9|10621.8|10606.8|4
1639150270000|2021-12-10 15:31:10|10621.8|10606.8|10620.9|10605.9|10621.9|10606.9|10620.6|10605.6|2
1639150290000|2021-12-10 15:31:30|10621.3|10606.3|10621.4|10606.4|10621.4|10606.4|10621.3|10606.3|0
1639150300000|2021-12-10 15:31:40|10624.8|10609.8|10625.2|10610.2|10625.2|10610.2|10624.8|10609.8|1
1639150310000|2021-12-10 15:31:50|10625.8|10610.8|10625.9|10610.9|10625.9|10610.9|10625.8|10610.8|0
1639150320000|2021-12-10 15:32:00|10627.2|10612.2|10627.3|10612.3|10628.5|10613.5|10626.9|10611.9|3
1639150330000|2021-12-10 15:32:10|10627.4|10612.4|10627.4|10612.4|10627.4|10612.4|10627.4|10612.4|1
1639150370000|2021-12-10 15:32:50|10619.9|10604.9|10619.9|10604.9|10621.1|10606.1|10619.9|10604.9|3
1639150380000|2021-12-10 15:33:00|||||||||2
1639150390000|2021-12-10 15:33:10|10619.4|10604.4|10619.4|10604.4|10619.4|10604.4|10619.4|10604.4|0
1639150400000|2021-12-10 15:33:20|10617.4|10602.4|10618.4|10603.4|10618.4|10603.4|10617.4|10602.4|1
1639150440000|2021-12-10 15:34:00|10617.9|10602.9|10617.9|10602.9|10617.9|10602.9|10617.8|10602.8|3
1639150450000|2021-12-10 15:34:10|10616.4|10601.4|10617.9|10602.9|10619.4|10604.4|10615.9|10600.9|6
1639150510000|2021-12-10 15:35:10|10618.4|10603.4|10618.4|10603.4|10618.4|10603.4|10617.9|10602.9|1
1639150530000|2021-12-10 15:35:30|10618.5|10603.5|10617.7|10602.7|10618.5|10603.5|10617.7|10602.7|14
1639150540000|2021-12-10 15:35:40|10617.6|10602.6|10617.6|10602.6|10617.6|10602.6|10617.6|10602.6|0
1639150560000|2021-12-10 15:36:00|||||||||7
1639150580000|2021-12-10 15:36:20|||||||||1
1639150620000|2021-12-10 15:37:00|10617.1|10602.1|10617.1|10602.1|10617.1|10602.1|10617.1|10602.1|1
1639150640000|2021-12-10 15:37:20|||||||||1
1639150650000|2021-12-10 15:37:30|||||||||1
1639150680000|2021-12-10 15:38:00|10616.7|10601.7|10619.1|10604.1|10619.1|10604.1|10616.6|10601.6|8
1639150690000|2021-12-10 15:38:10|10619.6|10604.6|10619.6|10604.6|10619.6|10604.6|10619.6|10604.6|1
1639150700000|2021-12-10 15:38:20|10619.2|10604.2|10616|10601|10619.2|10604.2|10616|10601|2
1639150710000|2021-12-10 15:38:30|10616.1|10601.1|10607.1|10592.1|10616.1|10601.1|10607.1|10592.1|11
1639150740000|2021-12-10 15:39:00|10606.7|10591.7|10601.2|10586.2|10606.7|10591.7|10601.2|10586.2|19
1639150760000|2021-12-10 15:39:20|||||||||6
1639150790000|2021-12-10 15:39:50|10600.7|10585.7|10598.2|10583.2|10600.7|10585.7|10598.2|10583.2|4
1639150800000|2021-12-10 15:40:00|10598.5|10583.5|10601.1|10586.1|10601.6|10586.6|10598.5|10583.5|2
1639150870000|2021-12-10 15:41:10|10598.6|10583.6|10594.7|10579.7|10598.6|10583.6|10594.7|10579.7|10
1639150890000|2021-12-10 15:41:30|10594.8|10579.8|10596.1|10581.1|10598.6|10583.6|10594.8|10579.8|2
1639150900000|2021-12-10 15:41:40|||||||||25
1639150910000|2021-12-10 15:41:50|10598.6|10583.6|10595.7|10580.7|10598.6|10583.6|10595.7|10580.7|6
1639150920000|2021-12-10 15:42:00|10596.5|10581.5|10596.5|10581.5|10596.5|10581.5|10596.5|10581.5|12
1639150930000|2021-12-10 15:42:10|10596|10581|10593|10578|10596|10581|10592.1|10577.1|3
1639150940000|2021-12-10 15:42:20|10591.1|10576.1|10588|10573|10591.1|10576.1|10588|10573|3
1639150970000|2021-12-10 15:42:50|10588.8|10573.8|10591.5|10576.5|10592|10577|10588.8|10573.8|2
1639150980000|2021-12-10 15:43:00|10591|10576|10591|10576|10591|10576|10591|10576|0
1639150990000|2021-12-10 15:43:10|10590.5|10575.5|10590.5|10575.5|10590.5|10575.5|10590.5|10575.5|1
1639151000000|2021-12-10 15:43:20|10590.2|10575.2|10589.2|10574.2|10590.5|10575.5|10589|10574|2
1639151010000|2021-12-10 15:43:30|10589|10574|10589.5|10574.5|10590|10575|10589|10574|1
1639151020000|2021-12-10 15:43:40|10590|10575|10591|10576|10591|10576|10590|10575|1
1639151030000|2021-12-10 15:43:50|10594.5|10579.5|10594|10579|10594.5|10579.5|10594|10579|2
1639151050000|2021-12-10 15:44:10|10593|10578|10592|10577|10593|10578|10592|10577|0
1639151070000|2021-12-10 15:44:30|10598.5|10583.5|10598|10583|10599.5|10584.5|10598|10583|17
1639151090000|2021-12-10 15:44:50|10598.4|10583.4|10598.1|10583.1|10598.5|10583.5|10598.1|10583.1|2
1639151100000|2021-12-10 15:45:00|10598|10583|10597.5|10582.5|10598|10583|10597.5|10582.5|0
1639151120000|2021-12-10 15:45:20|10599.5|10584.5|10597.5|10582.5|10599.5|10584.5|10597.5|10582.5|3
1639151150000|2021-12-10 15:45:50|||||||||1
1639151210000|2021-12-10 15:46:50|10594|10579|10593.1|10578.1|10594.6|10579.6|10593.1|10578.1|10
1639151220000|2021-12-10 15:47:00|10592.3|10577.3|10592.9|10577.9|10592.9|10577.9|10591.5|10576.5|4
1639151230000|2021-12-10 15:47:10|10593.3|10578.3|10592.9|10577.9|10593.4|10578.4|10592.4|10577.4|2
1639151250000|2021-12-10 15:47:30|10593|10578|10593.4|10578.4|10593.4|10578.4|10593|10578|2
1639151260000|2021-12-10 15:47:40|10594.9|10579.9|10595.4|10580.4|10595.4|10580.4|10594.9|10579.9|2
1639151270000|2021-12-10 15:47:50|10595.6|10580.6|10596.5|10581.5|10598.6|10583.6|10595.6|10580.6|20
1639151280000|2021-12-10 15:48:00|10595.6|10580.6|10596.7|10581.7|10597.4|10582.4|10595.6|10580.6|0
1639151290000|2021-12-10 15:48:10|10596.6|10581.6|10596.6|10581.6|10596.6|10581.6|10596.6|10581.6|0
1639151300000|2021-12-10 15:48:20|10597|10582|10601.1|10586.1|10601.1|10586.1|10597|10582|7
1639151310000|2021-12-10 15:48:30|10601.6|10586.6|10601.6|10586.6|10603.6|10588.6|10601.6|10586.6|3
1639151320000|2021-12-10 15:48:40|10600.1|10585.1|10600.6|10585.6|10600.6|10585.6|10600.1|10585.1|2
1639151330000|2021-12-10 15:48:50|10600.2|10585.2|10600.9|10585.9|10600.9|10585.9|10600.1|10585.1|1
1639151340000|2021-12-10 15:49:00|10601|10586|10601|10586|10601|10586|10601|10586|0
1639151350000|2021-12-10 15:49:10|||||||||5
1639151360000|2021-12-10 15:49:20|10600.1|10585.1|10600.1|10585.1|10600.1|10585.1|10600.1|10585.1|0
1639151370000|2021-12-10 15:49:30|10599.6|10584.6|10599.5|10584.5|10599.6|10584.6|10599.5|10584.5|0
1639151390000|2021-12-10 15:49:50|10599.6|10584.6|10599.6|10584.6|10599.6|10584.6|10599.6|10584.6|4
1639151400000|2021-12-10 15:50:00|10599.1|10584.1|10599.1|10584.1|10599.1|10584.1|10599.1|10584.1|0
1639151430000|2021-12-10 15:50:30|10600.1|10585.1|10600.1|10585.1|10600.1|10585.1|10600.1|10585.1|2
1639151500000|2021-12-10 15:51:40|10605|10590|10605.1|10590.1|10605.8|10590.8|10605|10590|2
1639151510000|2021-12-10 15:51:50|10605.6|10590.6|10606.1|10591.1|10606.1|10591.1|10605.6|10590.6|1
1639151560000|2021-12-10 15:52:40|10606.6|10591.6|10606.1|10591.1|10606.6|10591.6|10606.1|10591.1|0
1639151600000|2021-12-10 15:53:20|10605.6|10590.6|10606.1|10591.1|10606.5|10591.5|10603.6|10588.6|2
1639151610000|2021-12-10 15:53:30|10605.7|10590.7|10605.1|10590.1|10605.7|10590.7|10605.1|10590.1|0
1639151680000|2021-12-10 15:54:40|10605.5|10590.5|10606.4|10591.4|10606.4|10591.4|10605.5|10590.5|1
1639151690000|2021-12-10 15:54:50|10608.6|10593.6|10609.5|10594.5|10609.5|10594.5|10608.6|10593.6|2
1639151700000|2021-12-10 15:55:00|10610.1|10595.1|10609.6|10594.6|10610.1|10595.1|10609.6|10594.6|1
1639151740000|2021-12-10 15:55:40|10611.1|10596.1|10614.5|10599.5|10615.5|10600.5|10611.1|10596.1|6
1639151750000|2021-12-10 15:55:50|10612.6|10597.6|10612.6|10597.6|10612.6|10597.6|10612.6|10597.6|1
1639151760000|2021-12-10 15:56:00|10610.1|10595.1|10610.1|10595.1|10610.1|10595.1|10610.1|10595.1|0
1639151810000|2021-12-10 15:56:50|10609.6|10594.6|10609.6|10594.6|10609.6|10594.6|10609.6|10594.6|0
1639151850000|2021-12-10 15:57:30|10607.1|10592.1|10607.1|10592.1|10607.1|10592.1|10607.1|10592.1|1
1639151900000|2021-12-10 15:58:20|10604.6|10589.6|10604.6|10589.6|10604.6|10589.6|10604.6|10589.6|0
1639151920000|2021-12-10 15:58:40|10611|10596|10611|10596|10611|10596|10611|10596|11
1639151940000|2021-12-10 15:59:00|10611.1|10596.1|10611.1|10596.1|10611.1|10596.1|10611.1|10596.1|0
1639152040000|2021-12-10 16:00:40|10612.5|10597.5|10611|10596|10612.5|10597.5|10611|10596|3
1639152050000|2021-12-10 16:00:50|10611.4|10596.4|10612.1|10597.1|10612.5|10597.5|10611.4|10596.4|1
1639152060000|2021-12-10 16:01:00|10612.5|10597.5|10612.6|10597.6|10612.6|10597.6|10612.5|10597.5|0
1639152100000|2021-12-10 16:01:40|10614.6|10599.6|10614.6|10599.6|10615.1|10600.1|10614.6|10599.6|1
1639152120000|2021-12-10 16:02:00|10614.1|10599.1|10614.1|10599.1|10614.1|10599.1|10614.1|10599.1|1
1639152140000|2021-12-10 16:02:20|10613.6|10598.6|10613.6|10598.6|10613.6|10598.6|10613.6|10598.6|0
1639152150000|2021-12-10 16:02:30|10609.9|10594.9|10608.1|10593.1|10609.9|10594.9|10608.1|10593.1|11
1639152170000|2021-12-10 16:02:50|10607.6|10592.6|10607.6|10592.6|10607.6|10592.6|10607.6|10592.6|0
1639152180000|2021-12-10 16:03:00|10607.1|10592.1|10607.1|10592.1|10607.1|10592.1|10607.1|10592.1|0
1639152200000|2021-12-10 16:03:20|10613.6|10598.6|10616.1|10601.1|10616.1|10601.1|10613.6|10598.6|18
1639152210000|2021-12-10 16:03:30|10619|10604|10620.6|10605.6|10621.6|10606.6|10619|10604|3
1639152220000|2021-12-10 16:03:40|10620|10605|10619.1|10604.1|10620.1|10605.1|10619.1|10604.1|2
1639152240000|2021-12-10 16:04:00|10616.3|10601.3|10616.3|10601.3|10616.3|10601.3|10616.3|10601.3|3
1639152250000|2021-12-10 16:04:10|10615.5|10600.5|10615.6|10600.6|10615.6|10600.6|10614.6|10599.6|1
1639152270000|2021-12-10 16:04:30|10615.5|10600.5|10615|10600|10615.5|10600.5|10615|10600|0
1639152310000|2021-12-10 16:05:10|10615.5|10600.5|10615|10600|10615.5|10600.5|10615|10600|0
1639152320000|2021-12-10 16:05:20|10607.3|10592.3|10615.5|10600.5|10615.5|10600.5|10605.5|10590.5|39
1639152350000|2021-12-10 16:05:50|10616|10601|10615.5|10600.5|10616|10601|10615.5|10600.5|0
1639152400000|2021-12-10 16:06:40|10614.5|10599.5|10614.5|10599.5|10614.5|10599.5|10614.5|10599.5|3
1639152410000|2021-12-10 16:06:50|10613|10598|10611|10596|10613|10598|10611|10596|1
1639152420000|2021-12-10 16:07:00|10610|10595|10611|10596|10611|10596|10609|10594|0
1639152440000|2021-12-10 16:07:20|10614|10599|10615.5|10600.5|10615.5|10600.5|10614|10599|10
1639152480000|2021-12-10 16:08:00|10614.5|10599.5|10614.5|10599.5|10614.5|10599.5|10614|10599|9
1639152490000|2021-12-10 16:08:10|10614|10599|10614|10599|10614|10599|10614|10599|4
1639152500000|2021-12-10 16:08:20|||||||||2
1639152510000|2021-12-10 16:08:30|10616|10601|10615.5|10600.5|10616|10601|10615.5|10600.5|15
1639152520000|2021-12-10 16:08:40|10614.5|10599.5|10614.5|10599.5|10614.5|10599.5|10614.5|10599.5|10
1639152530000|2021-12-10 16:08:50|||||||||2
1639152540000|2021-12-10 16:09:00|10616|10601|10615|10600|10616|10601|10615|10600|5
1639152570000|2021-12-10 16:09:30|||||||||3
1639152590000|2021-12-10 16:09:50|||||||||1
1639152600000|2021-12-10 16:10:00|10614.6|10599.6|10614.5|10599.5|10614.6|10599.6|10614.5|10599.5|0
1639152610000|2021-12-10 16:10:10|||||||||3
1639152630000|2021-12-10 16:10:30|||||||||1
1639152640000|2021-12-10 16:10:40|10611|10596|10611|10596|10611|10596|10611|10596|2
1639152650000|2021-12-10 16:10:50|10608.5|10593.5|10610|10595|10610|10595|10608.5|10593.5|6
1639152660000|2021-12-10 16:11:00|10610.5|10595.5|10616.5|10601.5|10617|10602|10607|10592|6
1639152670000|2021-12-10 16:11:10|10617|10602|10615.7|10600.7|10617|10602|10614.5|10599.5|0
1639152680000|2021-12-10 16:11:20|10616.5|10601.5|10617.4|10602.4|10617.4|10602.4|10616.5|10601.5|0
1639152690000|2021-12-10 16:11:30|10617.5|10602.5|10615|10600|10617.5|10602.5|10615|10600|2
1639152700000|2021-12-10 16:11:40|||||||||2
1639152710000|2021-12-10 16:11:50|10613|10598|10613|10598|10613|10598|10613|10598|2
1639152720000|2021-12-10 16:12:00|10610.5|10595.5|10612.6|10597.6|10612.6|10597.6|10610.2|10595.2|7
1639152730000|2021-12-10 16:12:10|10612|10597|10611.5|10596.5|10612|10597|10611.5|10596.5|0
1639152750000|2021-12-10 16:12:30|||||||||2
1639152760000|2021-12-10 16:12:40|10612|10597|10611|10596|10612|10597|10611|10596|1
1639152780000|2021-12-10 16:13:00|10610|10595|10607.5|10592.5|10610|10595|10607.5|10592.5|2
1639152790000|2021-12-10 16:13:10|||||||||2
1639152810000|2021-12-10 16:13:30|10606.5|10591.5|10606.5|10591.5|10606.5|10591.5|10606.5|10591.5|1
1639152820000|2021-12-10 16:13:40|10605.9|10590.9|10605.9|10590.9|10605.9|10590.9|10605.9|10590.9|2
1639152830000|2021-12-10 16:13:50|10606|10591|10606.4|10591.4|10607.5|10592.5|10606|10591|3
1639152840000|2021-12-10 16:14:00|10605.9|10590.9|10607|10592|10607|10592|10605.9|10590.9|1
1639152860000|2021-12-10 16:14:20|10607.9|10592.9|10608|10593|10608|10593|10607.9|10592.9|0
1639152870000|2021-12-10 16:14:30|10609|10594|10609|10594|10609|10594|10609|10594|3
1639152880000|2021-12-10 16:14:40|10608.9|10593.9|10608.5|10593.5|10608.9|10593.9|10608.5|10593.5|1
1639152890000|2021-12-10 16:14:50|10608.1|10593.1|10607|10592|10608.1|10593.1|10607|10592|2
1639152910000|2021-12-10 16:15:10|10610|10595|10612|10597|10612|10597|10610|10595|5
1639152930000|2021-12-10 16:15:30|||||||||1
1639152950000|2021-12-10 16:15:50|10610|10595|10610|10595|10610|10595|10610|10595|1
1639152960000|2021-12-10 16:16:00|10610.5|10595.5|10609|10594|10610.5|10595.5|10609|10594|3
1639152970000|2021-12-10 16:16:10|10610.3|10595.3|10610|10595|10610.5|10595.5|10609.6|10594.6|0
1639153000000|2021-12-10 16:16:40|10609.5|10594.5|10608.5|10593.5|10609.5|10594.5|10608.5|10593.5|3
1639153010000|2021-12-10 16:16:50|10608.6|10593.6|10609|10594|10609|10594|10608.6|10593.6|20
1639153020000|2021-12-10 16:17:00|10609.6|10594.6|10611.6|10596.6|10612|10597|10609.6|10594.6|1
1639153030000|2021-12-10 16:17:10|10612|10597|10612|10597|10612|10597|10612|10597|0
1639153040000|2021-12-10 16:17:20|10611.5|10596.5|10611.6|10596.6|10612|10597|10611.5|10596.5|2
1639153050000|2021-12-10 16:17:30|10611.5|10596.5|10615.5|10600.5|10616|10601|10611.5|10596.5|4
1639153070000|2021-12-10 16:17:50|10614|10599|10611|10596|10614.4|10599.4|10610.5|10595.5|2
1639153080000|2021-12-10 16:18:00|||||||||1
1639153090000|2021-12-10 16:18:10|||||||||2
1639153110000|2021-12-10 16:18:30|10611.4|10596.4|10610.9|10595.9|10611.5|10596.5|10610.9|10595.9|1
1639153120000|2021-12-10 16:18:40|10611|10596|10611.5|10596.5|10611.8|10596.8|10611|10596|1
1639153130000|2021-12-10 16:18:50|10609.5|10594.5|10608.5|10593.5|10609.5|10594.5|10608.5|10593.5|3
1639153140000|2021-12-10 16:19:00|10608.6|10593.6|10612|10597|10612|10597|10608.6|10593.6|1
1639153150000|2021-12-10 16:19:10|10611|10596|10611|10596|10611|10596|10611|10596|2
1639153160000|2021-12-10 16:19:20|10611.5|10596.5|10611|10596|10611.5|10596.5|10611|10596|0
1639153170000|2021-12-10 16:19:30|10612|10597|10611.5|10596.5|10612|10597|10611.5|10596.5|3
1639153180000|2021-12-10 16:19:40|10612|10597|10612|10597|10612|10597|10612|10597|0
1639153190000|2021-12-10 16:19:50|||||||||1
1639153210000|2021-12-10 16:20:10|10611.5|10596.5|10611.5|10596.5|10611.5|10596.5|10611.5|10596.5|2
1639153220000|2021-12-10 16:20:20|10611.1|10596.1|10607.8|10592.8|10611.1|10596.1|10607.8|10592.8|2
1639153230000|2021-12-10 16:20:30|10607.6|10592.6|10607.6|10592.6|10607.6|10592.6|10607.6|10592.6|0
1639153250000|2021-12-10 16:20:50|10606|10591|10607|10592|10608.5|10593.5|10606|10591|5
1639153260000|2021-12-10 16:21:00|10606|10591|10606|10591|10606|10591|10606|10591|5
1639153270000|2021-12-10 16:21:10|10606.4|10591.4|10608|10593|10608|10593|10606.4|10591.4|3
1639153290000|2021-12-10 16:21:30|10607.5|10592.5|10607.4|10592.4|10607.5|10592.5|10604.5|10589.5|3
1639153300000|2021-12-10 16:21:40|10607.9|10592.9|10609.9|10594.9|10609.9|10594.9|10606.9|10591.9|1
1639153310000|2021-12-10 16:21:50|10610.8|10595.8|10609.3|10594.3|10610.8|10595.8|10609.3|10594.3|2
1639153320000|2021-12-10 16:22:00|10608.5|10593.5|10615.3|10600.3|10616.8|10601.8|10608.5|10593.5|4
1639153370000|2021-12-10 16:22:50|||||||||2
1639153380000|2021-12-10 16:23:00|10620.3|10605.3|10619.8|10604.8|10620.3|10605.3|10619.8|10604.8|1
1639153400000|2021-12-10 16:23:20|10620.3|10605.3|10622.3|10607.3|10622.3|10607.3|10620.3|10605.3|1
1639153410000|2021-12-10 16:23:30|||||||||2
1639153420000|2021-12-10 16:23:40|10621.5|10606.5|10620.3|10605.3|10621.5|10606.5|10620.3|10605.3|2
1639153430000|2021-12-10 16:23:50|10615.8|10600.8|10615.8|10600.8|10615.8|10600.8|10615.8|10600.8|3
1639153440000|2021-12-10 16:24:00|10617.8|10602.8|10616.3|10601.3|10617.8|10602.8|10616.3|10601.3|8
1639153460000|2021-12-10 16:24:20|10618.8|10603.8|10619.3|10604.3|10619.8|10604.8|10618.8|10603.8|2
1639153500000|2021-12-10 16:25:00|||||||||2
1639153510000|2021-12-10 16:25:10|10620.3|10605.3|10623.8|10608.8|10624.3|10609.3|10620.3|10605.3|1
1639153540000|2021-12-10 16:25:40|||||||||2
1639153550000|2021-12-10 16:25:50|10624.3|10609.3|10625.7|10610.7|10627.3|10612.3|10623.8|10608.8|1
1639153560000|2021-12-10 16:26:00|10626.3|10611.3|10626.3|10611.3|10626.3|10611.3|10626.3|10611.3|1
1639153570000|2021-12-10 16:26:10|10625.9|10610.9|10623.8|10608.8|10625.9|10610.9|10623.8|10608.8|1
1639153590000|2021-12-10 16:26:30|10621|10606|10624.3|10609.3|10624.8|10609.8|10619.3|10604.3|3
1639153600000|2021-12-10 16:26:40|10625.3|10610.3|10626.3|10611.3|10626.3|10611.3|10625.3|10610.3|0
1639153620000|2021-12-10 16:27:00|10625.8|10610.8|10625.8|10610.8|10625.8|10610.8|10625.8|10610.8|0
1639153630000|2021-12-10 16:27:10|10627.5|10612.5|10627.3|10612.3|10627.8|10612.8|10627.3|10612.3|10
1639153680000|2021-12-10 16:28:00|||||||||2
1639153690000|2021-12-10 16:28:10|10627.8|10612.8|10627.8|10612.8|10627.8|10612.8|10627.8|10612.8|0
1639153710000|2021-12-10 16:28:30|||||||||2
1639153760000|2021-12-10 16:29:20|||||||||2
1639153800000|2021-12-10 16:30:00|10627.7|10612.7|10625.8|10610.8|10627.7|10612.7|10625.8|10610.8|5
1639153810000|2021-12-10 16:30:10|10625.6|10610.6|10631.4|10616.4|10631.9|10616.9|10625.6|10610.6|3
1639153820000|2021-12-10 16:30:20|||||||||2
1639153830000|2021-12-10 16:30:30|10631.5|10616.5|10631.5|10616.5|10631.5|10616.5|10631.5|10616.5|0
1639153850000|2021-12-10 16:30:50|10632.4|10617.4|10633.5|10618.5|10635.7|10620.7|10632.4|10617.4|10
1639153860000|2021-12-10 16:31:00|10632.6|10617.6|10629.2|10614.2|10632.6|10617.6|10626.1|10611.1|4
1639153870000|2021-12-10 16:31:10|10629.6|10614.6|10629.6|10614.6|10629.6|10614.6|10629.6|10614.6|2
1639153890000|2021-12-10 16:31:30|10633.5|10618.5|10630|10615|10633.5|10618.5|10630|10615|6
1639153900000|2021-12-10 16:31:40|10628.1|10613.1|10627.5|10612.5|10628.1|10613.1|10627.5|10612.5|0
1639153910000|2021-12-10 16:31:50|10627.1|10612.1|10626.6|10611.6|10627.1|10612.1|10626.6|10611.6|2
1639153920000|2021-12-10 16:32:00|10624|10609|10621|10606|10624|10609|10621|10606|2
1639153950000|2021-12-10 16:32:30|10623.5|10608.5|10623.5|10608.5|10623.5|10608.5|10623.5|10608.5|0
1639153960000|2021-12-10 16:32:40|10625|10610|10625|10610|10625|10610|10625|10610|2
1639153970000|2021-12-10 16:32:50|10628.5|10613.5|10630|10615|10631.5|10616.5|10628.5|10613.5|0
1639153980000|2021-12-10 16:33:00|10627|10612|10625.5|10610.5|10627|10612|10625.5|10610.5|4
1639154000000|2021-12-10 16:33:20|10625.3|10610.3|10627|10612|10627|10612|10624.5|10609.5|7
1639154010000|2021-12-10 16:33:30|10627.4|10612.4|10629|10614|10629|10614|10627.4|10612.4|2
1639154020000|2021-12-10 16:33:40|10625.5|10610.5|10623.5|10608.5|10625.5|10610.5|10623.5|10608.5|1
1639154050000|2021-12-10 16:34:10|10623|10608|10621.5|10606.5|10623|10608|10620.5|10605.5|1
1639154060000|2021-12-10 16:34:20|||||||||2
1639154100000|2021-12-10 16:35:00|||||||||2
1639154120000|2021-12-10 16:35:20|10619.5|10604.5|10622.1|10607.1|10622.6|10607.6|10619.5|10604.5|5
1639154130000|2021-12-10 16:35:30|10622|10607|10628.3|10613.3|10628.3|10613.3|10622|10607|1
1639154140000|2021-12-10 16:35:40|10628.5|10613.5|10628.5|10613.5|10628.5|10613.5|10628.5|10613.5|3
1639154190000|2021-12-10 16:36:30|10626.5|10611.5|10624|10609|10626.5|10611.5|10624|10609|2
1639154220000|2021-12-10 16:37:00|10620.5|10605.5|10628|10613|10628|10613|10620.5|10605.5|5
1639154230000|2021-12-10 16:37:10|10629.1|10614.1|10629.1|10614.1|10629.9|10614.9|10629|10614|3
1639154240000|2021-12-10 16:37:20|10629|10614|10630|10615|10630|10615|10629|10614|2
1639154280000|2021-12-10 16:38:00|||||||||2
1639154290000|2021-12-10 16:38:10|10629.6|10614.6|10628|10613|10629.6|10614.6|10628|10613|1
1639154300000|2021-12-10 16:38:20|10625.9|10610.9|10625.9|10610.9|10625.9|10610.9|10625.9|10610.9|3
1639154310000|2021-12-10 16:38:30|10625.8|10610.8|10626|10611|10626|10611|10625.4|10610.4|1
1639154340000|2021-12-10 16:39:00|10626.6|10611.6|10632.6|10617.6|10633|10618|10626.6|10611.6|1
1639154350000|2021-12-10 16:39:10|10632.5|10617.5|10632.5|10617.5|10632.5|10617.5|10632.5|10617.5|2
1639154380000|2021-12-10 16:39:40|10635.5|10620.5|10634.9|10619.9|10635.5|10620.5|10634.9|10619.9|1
1639154400000|2021-12-10 16:40:00|10634.5|10619.5|10633.4|10618.4|10634.5|10619.5|10633.4|10618.4|3
1639154420000|2021-12-10 16:40:20|10630.9|10615.9|10632.9|10617.9|10633.4|10618.4|10630.9|10615.9|7
1639154440000|2021-12-10 16:40:40|10633.4|10618.4|10633.4|10618.4|10633.4|10618.4|10633.4|10618.4|0
1639154450000|2021-12-10 16:40:50|10631.4|10616.4|10630.9|10615.9|10631.4|10616.4|10630.9|10615.9|2
1639154460000|2021-12-10 16:41:00|10633.4|10618.4|10634.4|10619.4|10634.4|10619.4|10633.4|10618.4|1
1639154490000|2021-12-10 16:41:30|10633.4|10618.4|10633.4|10618.4|10633.4|10618.4|10633.4|10618.4|2
1639154500000|2021-12-10 16:41:40|10633|10618|10633|10618|10633|10618|10633|10618|4
1639154510000|2021-12-10 16:41:50|10632.9|10617.9|10632.5|10617.5|10632.9|10617.9|10632.5|10617.5|1
1639154530000|2021-12-10 16:42:10|10631.7|10616.7|10631.5|10616.5|10631.7|10616.7|10631.5|10616.5|0
1639154540000|2021-12-10 16:42:20|||||||||2
1639154550000|2021-12-10 16:42:30|10632.9|10617.9|10632.9|10617.9|10632.9|10617.9|10632.9|10617.9|4
1639154580000|2021-12-10 16:43:00|10632.5|10617.5|10632.5|10617.5|10632.5|10617.5|10632|10617|92
1639154590000|2021-12-10 16:43:10|10632.9|10617.9|10636|10621|10636|10621|10632.9|10617.9|12
1639154600000|2021-12-10 16:43:20|10635.6|10620.6|10633.5|10618.5|10635.7|10620.7|10633.5|10618.5|3
1639154610000|2021-12-10 16:43:30|10633.2|10618.2|10633.2|10618.2|10633.2|10618.2|10633.2|10618.2|0
1639154620000|2021-12-10 16:43:40|10635.7|10620.7|10636.2|10621.2|10636.2|10621.2|10635.7|10620.7|1
1639154660000|2021-12-10 16:44:20|10637.2|10622.2|10635.7|10620.7|10637.2|10622.2|10633.2|10618.2|2
1639154680000|2021-12-10 16:44:40|10635.2|10620.2|10635.2|10620.2|10635.2|10620.2|10635.2|10620.2|0
1639154710000|2021-12-10 16:45:10|||||||||2
1639154760000|2021-12-10 16:46:00|10636|10621|10636.7|10621.7|10636.7|10621.7|10636|10621|2
1639154770000|2021-12-10 16:46:10|10637.6|10622.6|10640.7|10625.7|10640.7|10625.7|10637.2|10622.2|19
1639154780000|2021-12-10 16:46:20|10641.5|10626.5|10641.6|10626.6|10641.6|10626.6|10641.5|10626.5|1
1639154790000|2021-12-10 16:46:30|10641.7|10626.7|10641.7|10626.7|10641.7|10626.7|10641.7|10626.7|0
1639154800000|2021-12-10 16:46:40|10641.6|10626.6|10641.6|10626.6|10641.6|10626.6|10641.6|10626.6|0
1639154820000|2021-12-10 16:47:00|10636.6|10621.6|10639.2|10624.2|10639.6|10624.6|10636.6|10621.6|3
1639154830000|2021-12-10 16:47:10|||||||||2
1639154860000|2021-12-10 16:47:40|10640.2|10625.2|10641.1|10626.1|10641.1|10626.1|10640.2|10625.2|2
1639154870000|2021-12-10 16:47:50|10642.3|10627.3|10642.7|10627.7|10642.7|10627.7|10642.3|10627.3|6
1639154880000|2021-12-10 16:48:00|10643.2|10628.2|10643.2|10628.2|10643.2|10628.2|10642.7|10627.7|1
1639154890000|2021-12-10 16:48:10|10642.7|10627.7|10642.7|10627.7|10643.2|10628.2|10642.7|10627.7|0
1639154900000|2021-12-10 16:48:20|10643.2|10628.2|10643.3|10628.3|10643.3|10628.3|10642.7|10627.7|5
1639154930000|2021-12-10 16:48:50|10640.4|10625.4|10643.2|10628.2|10643.2|10628.2|10640.4|10625.4|2
1639154940000|2021-12-10 16:49:00|10642.7|10627.7|10645.2|10630.2|10645.2|10630.2|10642.7|10627.7|1
1639154950000|2021-12-10 16:49:10|||||||||2
1639154990000|2021-12-10 16:49:50|10641.8|10626.8|10639.7|10624.7|10641.8|10626.8|10638.8|10623.8|4
1639155000000|2021-12-10 16:50:00|||||||||2
1639155010000|2021-12-10 16:50:10|||||||||5
1639155020000|2021-12-10 16:50:20|10644.2|10629.2|10644.2|10629.2|10644.2|10629.2|10644.2|10629.2|1
1639155030000|2021-12-10 16:50:30|10644.7|10629.7|10644.2|10629.2|10644.7|10629.7|10644.2|10629.2|0
1639155050000|2021-12-10 16:50:50|10647.2|10632.2|10647.2|10632.2|10647.2|10632.2|10647.2|10632.2|10
1639155060000|2021-12-10 16:51:00|10644.2|10629.2|10644.2|10629.2|10644.2|10629.2|10644.2|10629.2|2
1639155070000|2021-12-10 16:51:10|10642.7|10627.7|10646.7|10631.7|10646.7|10631.7|10642.7|10627.7|1
1639155080000|2021-12-10 16:51:20|10645.5|10630.5|10645.2|10630.2|10645.5|10630.5|10645.2|10630.2|1
1639155100000|2021-12-10 16:51:40|10645.7|10630.7|10645.7|10630.7|10645.7|10630.7|10645.7|10630.7|2
1639155120000|2021-12-10 16:52:00|10645.2|10630.2|10647.7|10632.7|10647.7|10632.7|10645.2|10630.2|4
1639155130000|2021-12-10 16:52:10|10643.8|10628.8|10644.6|10629.6|10646.2|10631.2|10643.8|10628.8|1
1639155150000|2021-12-10 16:52:30|10644.2|10629.2|10644.2|10629.2|10644.2|10629.2|10644.2|10629.2|0
1639155160000|2021-12-10 16:52:40|10644.6|10629.6|10644.6|10629.6|10644.6|10629.6|10644.6|10629.6|1
1639155170000|2021-12-10 16:52:50|10644.9|10629.9|10644.6|10629.6|10644.9|10629.9|10644.6|10629.6|3
1639155180000|2021-12-10 16:53:00|||||||||2
1639155190000|2021-12-10 16:53:10|10644.7|10629.7|10640.2|10625.2|10644.7|10629.7|10640.2|10625.2|6
1639155200000|2021-12-10 16:53:20|10640.7|10625.7|10640.2|10625.2|10640.7|10625.7|10640.2|10625.2|2
1639155210000|2021-12-10 16:53:30|10639|10624|10642.2|10627.2|10642.6|10627.6|10639|10624|2
1639155220000|2021-12-10 16:53:40|10642.4|10627.4|10643.2|10628.2|10643.2|10628.2|10642.4|10627.4|2
1639155230000|2021-12-10 16:53:50|10642.4|10627.4|10642.2|10627.2|10642.4|10627.4|10642.2|10627.2|2
1639155240000|2021-12-10 16:54:00|10643.7|10628.7|10640.2|10625.2|10643.7|10628.7|10640.2|10625.2|1
1639155270000|2021-12-10 16:54:30|||||||||1
1639155280000|2021-12-10 16:54:40|||||||||1
1639155290000|2021-12-10 16:54:50|10639.7|10624.7|10634.7|10619.7|10639.7|10624.7|10634.7|10619.7|3
1639155300000|2021-12-10 16:55:00|10634.6|10619.6|10634.7|10619.7|10635.5|10620.5|10634.2|10619.2|0
1639155320000|2021-12-10 16:55:20|10634.3|10619.3|10634.2|10619.2|10634.3|10619.3|10634.2|10619.2|0
1639155330000|2021-12-10 16:55:30|10633.2|10618.2|10631.8|10616.8|10635.1|10620.1|10631.7|10616.7|5
1639155340000|2021-12-10 16:55:40|10631.3|10616.3|10631.2|10616.2|10631.3|10616.3|10631.2|10616.2|0
1639155370000|2021-12-10 16:56:10|10630.7|10615.7|10621.2|10606.2|10630.7|10615.7|10621.2|10606.2|9
1639155380000|2021-12-10 16:56:20|10621.1|10606.1|10618.7|10603.7|10621.1|10606.1|10618.7|10603.7|14
1639155390000|2021-12-10 16:56:30|10615.6|10600.6|10615.6|10600.6|10615.6|10600.6|10615.6|10600.6|4
1639155400000|2021-12-10 16:56:40|10616.1|10601.1|10617.2|10602.2|10617.2|10602.2|10616.1|10601.1|1
1639155410000|2021-12-10 16:56:50|10618|10603|10618.7|10603.7|10620.2|10605.2|10618|10603|1
1639155420000|2021-12-10 16:57:00|10619.7|10604.7|10624.6|10609.6|10624.6|10609.6|10619.7|10604.7|6
1639155430000|2021-12-10 16:57:10|10626.2|10611.2|10626.3|10611.3|10627.2|10612.2|10626.2|10611.2|0
1639155440000|2021-12-10 16:57:20|10625.2|10610.2|10625.2|10610.2|10625.2|10610.2|10625.2|10610.2|0
1639155460000|2021-12-10 16:57:40|10626|10611|10626.2|10611.2|10626.2|10611.2|10626|10611|0
1639155470000|2021-12-10 16:57:50|||||||||2
1639155480000|2021-12-10 16:58:00|10626.6|10611.6|10625.4|10610.4|10626.6|10611.6|10625.4|10610.4|3
1639155490000|2021-12-10 16:58:10|10625.2|10610.2|10625.2|10610.2|10625.2|10610.2|10625.2|10610.2|0
1639155500000|2021-12-10 16:58:20|||||||||1
1639155510000|2021-12-10 16:58:30|10623.2|10608.2|10623.2|10608.2|10623.2|10608.2|10623.2|10608.2|0
1639155520000|2021-12-10 16:58:40|10623.1|10608.1|10623.2|10608.2|10623.2|10608.2|10623.1|10608.1|2
1639155570000|2021-12-10 16:59:30|10621.5|10606.5|10617.2|10602.2|10621.5|10606.5|10617.2|10602.2|1
1639155580000|2021-12-10 16:59:40|||||||||2
1639155590000|2021-12-10 16:59:50|10616.2|10601.2|10616.2|10601.2|10616.2|10601.2|10616.2|10601.2|0
1639155630000|2021-12-10 17:00:30|||||||||4
1639155640000|2021-12-10 17:00:40|10619.7|10604.7|10619.3|10604.3|10619.7|10604.7|10619.3|10604.3|3
1639155660000|2021-12-10 17:01:00|10619.2|10604.2|10619.2|10604.2|10619.2|10604.2|10619.2|10604.2|0
1639155720000|2021-12-10 17:02:00|10624.6|10609.6|10627.7|10612.7|10627.7|10612.7|10624.6|10609.6|5
1639155730000|2021-12-10 17:02:10|10630.8|10615.8|10626.2|10611.2|10631.2|10616.2|10626.2|10611.2|1
1639155770000|2021-12-10 17:02:50|10625.7|10610.7|10626.2|10611.2|10626.2|10611.2|10625.7|10610.7|1
1639155780000|2021-12-10 17:03:00|||||||||1
1639155790000|2021-12-10 17:03:10|10626.7|10611.7|10626.7|10611.7|10626.7|10611.7|10626.7|10611.7|0
1639155800000|2021-12-10 17:03:20|10626.3|10611.3|10626.2|10611.2|10626.3|10611.3|10626.2|10611.2|1
1639155810000|2021-12-10 17:03:30|10626.6|10611.6|10626.7|10611.7|10626.7|10611.7|10626.6|10611.6|0
1639155830000|2021-12-10 17:03:50|10625.9|10610.9|10620.2|10605.2|10625.9|10610.9|10620.2|10605.2|4
1639155840000|2021-12-10 17:04:00|10621.4|10606.4|10621.7|10606.7|10621.7|10606.7|10621.4|10606.4|1
1639155860000|2021-12-10 17:04:20|10622.1|10607.1|10622.2|10607.2|10622.2|10607.2|10622.1|10607.1|0
1639155890000|2021-12-10 17:04:50|10621.8|10606.8|10621.7|10606.7|10622.2|10607.2|10621.2|10606.2|0
1639155940000|2021-12-10 17:05:40|10622.1|10607.1|10625.8|10610.8|10626.7|10611.7|10622.1|10607.1|7
1639155960000|2021-12-10 17:06:00|10625.7|10610.7|10625.7|10610.7|10625.7|10610.7|10625.7|10610.7|0
1639155980000|2021-12-10 17:06:20|10625.3|10610.3|10625.2|10610.2|10625.3|10610.3|10625.2|10610.2|1
1639156000000|2021-12-10 17:06:40|||||||||5
1639156010000|2021-12-10 17:06:50|10622.6|10607.6|10617.1|10602.1|10622.6|10607.6|10617.1|10602.1|3
1639156020000|2021-12-10 17:07:00|10618|10603|10621.7|10606.7|10621.7|10606.7|10618|10603|8
1639156030000|2021-12-10 17:07:10|10621.3|10606.3|10620.7|10605.7|10621.3|10606.3|10620.7|10605.7|0
1639156040000|2021-12-10 17:07:20|10619.7|10604.7|10619.7|10604.7|10619.7|10604.7|10619.7|10604.7|0
1639156060000|2021-12-10 17:07:40|10619.3|10604.3|10619.2|10604.2|10619.3|10604.3|10619.2|10604.2|0
1639156160000|2021-12-10 17:09:20|10619.7|10604.7|10623.7|10608.7|10623.7|10608.7|10619.7|10604.7|2
1639156170000|2021-12-10 17:09:30|10624.1|10609.1|10624.2|10609.2|10624.2|10609.2|10624.1|10609.1|0
1639156180000|2021-12-10 17:09:40|10623.2|10608.2|10623.2|10608.2|10623.2|10608.2|10623.2|10608.2|1
1639156220000|2021-12-10 17:10:20|||||||||2
1639156250000|2021-12-10 17:10:50|10622.8|10607.8|10622.2|10607.2|10622.8|10607.8|10622.2|10607.2|0
1639156260000|2021-12-10 17:11:00|10622.3|10607.3|10624.7|10609.7|10626.7|10611.7|10622.3|10607.3|1
1639156320000|2021-12-10 17:12:00|10627.7|10612.7|10626.2|10611.2|10627.7|10612.7|10626.2|10611.2|1
1639156340000|2021-12-10 17:12:20|10625.8|10610.8|10626.1|10611.1|10626.1|10611.1|10625.8|10610.8|0
1639156350000|2021-12-10 17:12:30|10626.2|10611.2|10626.2|10611.2|10626.2|10611.2|10626.2|10611.2|0
1639156370000|2021-12-10 17:12:50|10626.1|10611.1|10626.1|10611.1|10626.1|10611.1|10626.1|10611.1|1
1639156380000|2021-12-10 17:13:00|10626.2|10611.2|10626.2|10611.2|10626.2|10611.2|10626.2|10611.2|0
1639156420000|2021-12-10 17:13:40|10625.7|10610.7|10626.2|10611.2|10626.7|10611.7|10625.3|10610.3|0
1639156440000|2021-12-10 17:14:00|10625.9|10610.9|10626.3|10611.3|10626.7|10611.7|10625.2|10610.2|1
1639156450000|2021-12-10 17:14:10|10626.1|10611.1|10626.1|10611.1|10626.1|10611.1|10626.1|10611.1|0
1639156480000|2021-12-10 17:14:40|||||||||1
1639156490000|2021-12-10 17:14:50|10626.5|10611.5|10626.7|10611.7|10626.7|10611.7|10626.5|10611.5|0
1639156560000|2021-12-10 17:16:00|10626.8|10611.8|10629.6|10614.6|10629.6|10614.6|10626.8|10611.8|2
1639156570000|2021-12-10 17:16:10|10630|10615|10633.6|10618.6|10633.6|10618.6|10630|10615|6
1639156620000|2021-12-10 17:17:00|10634.1|10619.1|10630.6|10615.6|10634.1|10619.1|10630.2|10615.2|3
1639156650000|2021-12-10 17:17:30|10630.2|10615.2|10630.2|10615.2|10630.2|10615.2|10630.2|10615.2|0
1639156660000|2021-12-10 17:17:40|10630.6|10615.6|10634.6|10619.6|10634.6|10619.6|10630.6|10615.6|2
1639156680000|2021-12-10 17:18:00|10634.2|10619.2|10634.2|10619.2|10634.2|10619.2|10634.2|10619.2|0
1639156690000|2021-12-10 17:18:10|10634.1|10619.1|10634.1|10619.1|10634.1|10619.1|10634.1|10619.1|0
1639156700000|2021-12-10 17:18:20|10633.7|10618.7|10632.5|10617.5|10633.7|10618.7|10632.5|10617.5|1
1639156710000|2021-12-10 17:18:30|10632.6|10617.6|10633.6|10618.6|10633.6|10618.6|10632.6|10617.6|0
1639156740000|2021-12-10 17:19:00|10632.7|10617.7|10627.6|10612.6|10632.7|10617.7|10627.5|10612.5|0
1639156750000|2021-12-10 17:19:10|10627.1|10612.1|10626.7|10611.7|10627.1|10612.1|10626.1|10611.1|4
1639156760000|2021-12-10 17:19:20|10623.4|10608.4|10622.7|10607.7|10623.4|10608.4|10622.7|10607.7|0
1639156770000|2021-12-10 17:19:30|10622.6|10607.6|10622.6|10607.6|10622.6|10607.6|10622.6|10607.6|1
1639156810000|2021-12-10 17:20:10|10621.6|10606.6|10618.1|10603.1|10621.6|10606.6|10618.1|10603.1|2
1639156820000|2021-12-10 17:20:20|10621.7|10606.7|10621.2|10606.2|10621.7|10606.7|10621.2|10606.2|4
1639156830000|2021-12-10 17:20:30|10620.7|10605.7|10620.7|10605.7|10620.7|10605.7|10620.7|10605.7|2
1639156840000|2021-12-10 17:20:40|||||||||8
1639156890000|2021-12-10 17:21:30|10619.4|10604.4|10619.4|10604.4|10619.4|10604.4|10619.4|10604.4|0
1639156900000|2021-12-10 17:21:40|10619.2|10604.2|10617.2|10602.2|10619.2|10604.2|10617.1|10602.1|0
1639156920000|2021-12-10 17:22:00|10621.2|10606.2|10620.2|10605.2|10621.2|10606.2|10620.2|10605.2|2
1639156930000|2021-12-10 17:22:10|10620.6|10605.6|10627.2|10612.2|10627.7|10612.7|10620.6|10605.6|3
1639156940000|2021-12-10 17:22:20|10627.6|10612.6|10627.7|10612.7|10627.7|10612.7|10627.6|10612.6|0
1639156950000|2021-12-10 17:22:30|10628.7|10613.7|10630.2|10615.2|10630.2|10615.2|10628.7|10613.7|0
1639156960000|2021-12-10 17:22:40|||||||||1
1639156970000|2021-12-10 17:22:50|10626.6|10611.6|10630|10615|10630|10615|10626.6|10611.6|1
1639156980000|2021-12-10 17:23:00|10630.2|10615.2|10629.7|10614.7|10630.2|10615.2|10629.7|10614.7|0
1639157020000|2021-12-10 17:23:40|10625.8|10610.8|10625.8|10610.8|10625.8|10610.8|10625.8|10610.8|2
1639157030000|2021-12-10 17:23:50|10625.7|10610.7|10625.7|10610.7|10625.7|10610.7|10625.2|10610.2|38
1639157040000|2021-12-10 17:24:00|10625.2|10610.2|10631|10616|10632.2|10617.2|10625.2|10610.2|3
1639157050000|2021-12-10 17:24:10|10631.2|10616.2|10632.2|10617.2|10632.2|10617.2|10631.2|10616.2|0
1639157060000|2021-12-10 17:24:20|10631.2|10616.2|10631.2|10616.2|10631.2|10616.2|10631.2|10616.2|1
1639157070000|2021-12-10 17:24:30|10631.1|10616.1|10632.2|10617.2|10632.2|10617.2|10631.1|10616.1|3
1639157080000|2021-12-10 17:24:40|10631.3|10616.3|10631.2|10616.2|10631.3|10616.3|10631.2|10616.2|0
1639157120000|2021-12-10 17:25:20|10630.2|10615.2|10629.7|10614.7|10630.2|10615.2|10629.7|10614.7|2
1639157130000|2021-12-10 17:25:30|||||||||1
1639157180000|2021-12-10 17:26:20|||||||||3
1639157200000|2021-12-10 17:26:40|10629.6|10614.6|10629.1|10614.1|10629.6|10614.6|10629.1|10614.1|1
1639157210000|2021-12-10 17:26:50|10625.7|10610.7|10625.7|10610.7|10625.7|10610.7|10625.7|10610.7|2
1639157220000|2021-12-10 17:27:00|10625.3|10610.3|10625.2|10610.2|10625.3|10610.3|10625.2|10610.2|0
1639157230000|2021-12-10 17:27:10|10625.1|10610.1|10625.1|10610.1|10625.1|10610.1|10625.1|10610.1|2
1639157280000|2021-12-10 17:28:00|10624.1|10609.1|10623.1|10608.1|10624.1|10609.1|10622.2|10607.2|2
1639157290000|2021-12-10 17:28:10|10622.1|10607.1|10622.1|10607.1|10622.1|10607.1|10622.1|10607.1|3
1639157300000|2021-12-10 17:28:20|10622.6|10607.6|10623.2|10608.2|10623.6|10608.6|10622.6|10607.6|72
1639157310000|2021-12-10 17:28:30|10621.1|10606.1|10620.6|10605.6|10622.2|10607.2|10620.1|10605.1|54
1639157320000|2021-12-10 17:28:40|10623.6|10608.6|10624.6|10609.6|10624.6|10609.6|10623.6|10608.6|1
1639157330000|2021-12-10 17:28:50|10626.6|10611.6|10626.6|10611.6|10626.6|10611.6|10626.6|10611.6|0
1639157350000|2021-12-10 17:29:10|||||||||2
1639157400000|2021-12-10 17:30:00|10622.1|10607.1|10622.1|10607.1|10622.1|10607.1|10621.6|10606.6|10
1639157450000|2021-12-10 17:30:50|10623.1|10608.1|10623.1|10608.1|10623.1|10608.1|10623.1|10608.1|0
1639157460000|2021-12-10 17:31:00|10624.2|10609.2|10624.1|10609.1|10624.2|10609.2|10624.1|10609.1|2
1639157470000|2021-12-10 17:31:10|10623.7|10608.7|10621.6|10606.6|10623.7|10608.7|10621.6|10606.6|0
1639157520000|2021-12-10 17:32:00|10622.1|10607.1|10621.6|10606.6|10622.1|10607.1|10621.6|10606.6|2
1639157530000|2021-12-10 17:32:10|10623.3|10608.3|10625.6|10610.6|10625.6|10610.6|10623.3|10608.3|0
1639157540000|2021-12-10 17:32:20|10625.2|10610.2|10626.6|10611.6|10626.6|10611.6|10625.1|10610.1|0
1639157550000|2021-12-10 17:32:30|10626.2|10611.2|10622.1|10607.1|10626.2|10611.2|10622.1|10607.1|3
1639157560000|2021-12-10 17:32:40|10623.1|10608.1|10622.1|10607.1|10623.1|10608.1|10621.1|10606.1|1
1639157570000|2021-12-10 17:32:50|10617.1|10602.1|10616.1|10601.1|10617.1|10602.1|10615.6|10600.6|5
1639157620000|2021-12-10 17:33:40|10621.6|10606.6|10622.6|10607.6|10623.7|10608.7|10621.6|10606.6|6
1639157630000|2021-12-10 17:33:50|10619.4|10604.4|10618.6|10603.6|10619.6|10604.6|10618.6|10603.6|6
1639157640000|2021-12-10 17:34:00|10617.6|10602.6|10617.1|10602.1|10617.6|10602.6|10616.8|10601.8|0
1639157690000|2021-12-10 17:34:50|10616.7|10601.7|10617.1|10602.1|10617.1|10602.1|10616.7|10601.7|3
1639157700000|2021-12-10 17:35:00|||||||||1
1639157710000|2021-12-10 17:35:10|10616.7|10601.7|10616.7|10601.7|10616.7|10601.7|10616.7|10601.7|0
1639157720000|2021-12-10 17:35:20|10619.2|10604.2|10619.2|10604.2|10619.2|10604.2|10619.2|10604.2|1
1639157740000|2021-12-10 17:35:40|||||||||2
1639157750000|2021-12-10 17:35:50|10620.1|10605.1|10620.1|10605.1|10620.1|10605.1|10620.1|10605.1|0
1639157780000|2021-12-10 17:36:20|10618.9|10603.9|10618.6|10603.6|10618.9|10603.9|10618.6|10603.6|1
1639157790000|2021-12-10 17:36:30|10618.7|10603.7|10618.7|10603.7|10618.7|10603.7|10618.7|10603.7|0
1639157800000|2021-12-10 17:36:40|||||||||2
1639157820000|2021-12-10 17:37:00|10618.1|10603.1|10617|10602|10618.1|10603.1|10617|10602|0
1639157830000|2021-12-10 17:37:10|10617.6|10602.6|10618.7|10603.7|10619.6|10604.6|10617.6|10602.6|1
1639157840000|2021-12-10 17:37:20|10616.5|10601.5|10616.5|10601.5|10617.1|10602.1|10616.1|10601.1|0
1639157850000|2021-12-10 17:37:30|10617.4|10602.4|10617.6|10602.6|10617.6|10602.6|10617.4|10602.4|0
1639157860000|2021-12-10 17:37:40|10617.2|10602.2|10618.6|10603.6|10618.6|10603.6|10617.1|10602.1|2
1639157870000|2021-12-10 17:37:50|10619.5|10604.5|10619.6|10604.6|10619.6|10604.6|10619.5|10604.5|0
1639157900000|2021-12-10 17:38:20|10615.5|10600.5|10615.5|10600.5|10615.5|10600.5|10615.5|10600.5|2
1639157910000|2021-12-10 17:38:30|10616|10601|10615.9|10600.9|10617.6|10602.6|10615.5|10600.5|5
1639157940000|2021-12-10 17:39:00|10616|10601|10615.5|10600.5|10616|10601|10615.5|10600.5|0
1639157950000|2021-12-10 17:39:10|10615.6|10600.6|10615.6|10600.6|10615.6|10600.6|10615.6|10600.6|2
1639157960000|2021-12-10 17:39:20|10615.1|10600.1|10615.1|10600.1|10615.5|10600.5|10615.1|10600.1|0
1639157970000|2021-12-10 17:39:30|||||||||2
1639157980000|2021-12-10 17:39:40|10617.2|10602.2|10617|10602|10617.2|10602.2|10616.3|10601.3|5
1639158010000|2021-12-10 17:40:10|10617.7|10602.7|10616.9|10601.9|10617.7|10602.7|10616.9|10601.9|2
1639158030000|2021-12-10 17:40:30|10616.6|10601.6|10616.6|10601.6|10616.6|10601.6|10616.6|10601.6|0
1639158040000|2021-12-10 17:40:40|||||||||7
1639158060000|2021-12-10 17:41:00|||||||||2
1639158070000|2021-12-10 17:41:10|10616.3|10601.3|10613|10598|10616.3|10601.3|10613|10598|4
1639158080000|2021-12-10 17:41:20|10613.6|10598.6|10613.1|10598.1|10613.6|10598.6|10612.6|10597.6|0
1639158120000|2021-12-10 17:42:00|||||||||2
1639158170000|2021-12-10 17:42:50|10612.6|10597.6|10613.9|10598.9|10613.9|10598.9|10612.2|10597.2|1
1639158180000|2021-12-10 17:43:00|10614.1|10599.1|10614.1|10599.1|10614.1|10599.1|10614.1|10599.1|2
1639158190000|2021-12-10 17:43:10|10611.6|10596.6|10613.6|10598.6|10613.6|10598.6|10611.6|10596.6|1
1639158240000|2021-12-10 17:44:00|10614.1|10599.1|10614.1|10599.1|10614.1|10599.1|10614.1|10599.1|14
1639158250000|2021-12-10 17:44:10|10611.5|10596.5|10611.5|10596.5|10611.5|10596.5|10611.5|10596.5|2
1639158260000|2021-12-10 17:44:20|10611.6|10596.6|10611.5|10596.5|10611.6|10596.6|10611.5|10596.5|6
1639158270000|2021-12-10 17:44:30|||||||||3
1639158280000|2021-12-10 17:44:40|10612.6|10597.6|10612.7|10597.7|10612.7|10597.7|10612.6|10597.6|3
1639158300000|2021-12-10 17:45:00|10612.6|10597.6|10612.6|10597.6|10612.6|10597.6|10612.6|10597.6|0
1639158330000|2021-12-10 17:45:30|10607.8|10592.8|10607.8|10592.8|10607.8|10592.8|10607.8|10592.8|13
1639158340000|2021-12-10 17:45:40|10607.4|10592.4|10605.1|10590.1|10607.4|10592.4|10605.1|10590.1|1
1639158390000|2021-12-10 17:46:30|||||||||2
1639158420000|2021-12-10 17:47:00|10605.4|10590.4|10605.6|10590.6|10606.6|10591.6|10605.4|10590.4|1
1639158440000|2021-12-10 17:47:20|10604.3|10589.3|10604.3|10589.3|10604.3|10589.3|10604.3|10589.3|1
1639158450000|2021-12-10 17:47:30|10604.1|10589.1|10604.1|10589.1|10604.1|10589.1|10604.1|10589.1|2
1639158500000|2021-12-10 17:48:20|10605.6|10590.6|10606.4|10591.4|10606.4|10591.4|10605.6|10590.6|5
1639158510000|2021-12-10 17:48:30|10606.6|10591.6|10612.5|10597.5|10612.5|10597.5|10606.6|10591.6|6
1639158520000|2021-12-10 17:48:40|10611.6|10596.6|10611.6|10596.6|10611.6|10596.6|10611.6|10596.6|3
1639158530000|2021-12-10 17:48:50|10612.9|10597.9|10613.1|10598.1|10613.1|10598.1|10612.9|10597.9|0
1639158600000|2021-12-10 17:50:00|10611.1|10596.1|10610.2|10595.2|10611.1|10596.1|10610.2|10595.2|4
1639158610000|2021-12-10 17:50:10|10609.1|10594.1|10608.7|10593.7|10609.1|10594.1|10608.7|10593.7|0
1639158630000|2021-12-10 17:50:30|10608.5|10593.5|10608.5|10593.5|10608.5|10593.5|10608.5|10593.5|0
1639158660000|2021-12-10 17:51:00|10607.7|10592.7|10606.6|10591.6|10607.7|10592.7|10606.6|10591.6|3
1639158680000|2021-12-10 17:51:20|10605.1|10590.1|10610.6|10595.6|10610.6|10595.6|10605.1|10590.1|1
1639158690000|2021-12-10 17:51:30|10611|10596|10608.2|10593.2|10611|10596|10608.2|10593.2|1
1639158700000|2021-12-10 17:51:40|10607.5|10592.5|10607.4|10592.4|10607.5|10592.5|10607|10592|1
1639158720000|2021-12-10 17:52:00|10607.5|10592.5|10607.5|10592.5|10607.5|10592.5|10607.5|10592.5|0
1639158750000|2021-12-10 17:52:30|||||||||2
1639158810000|2021-12-10 17:53:30|||||||||2
1639158820000|2021-12-10 17:53:40|10608.6|10593.6|10609|10594|10609|10594|10608.6|10593.6|3
1639158830000|2021-12-10 17:53:50|10609.1|10594.1|10607|10592|10609.5|10594.5|10607|10592|3
1639158880000|2021-12-10 17:54:40|10606.5|10591.5|10604.8|10589.8|10606.5|10591.5|10604.8|10589.8|1
1639158890000|2021-12-10 17:54:50|10604.7|10589.7|10601.8|10586.8|10604.7|10589.7|10601.8|10586.8|2
1639158900000|2021-12-10 17:55:00|10604|10589|10604|10589|10604|10589|10604|10589|3
1639158910000|2021-12-10 17:55:10|10603.9|10588.9|10602.4|10587.4|10603.9|10588.9|10602.4|10587.4|2
1639158930000|2021-12-10 17:55:30|10602.5|10587.5|10602.5|10587.5|10602.5|10587.5|10602.5|10587.5|0
1639158960000|2021-12-10 17:56:00|||||||||2
1639158970000|2021-12-10 17:56:10|10602.1|10587.1|10602|10587|10602.1|10587.1|10601.9|10586.9|2
1639158990000|2021-12-10 17:56:30|10601.9|10586.9|10601.9|10586.9|10601.9|10586.9|10601.9|10586.9|0
1639159000000|2021-12-10 17:56:40|10605.3|10590.3|10604.4|10589.4|10606.3|10591.3|10604.4|10589.4|1
1639159010000|2021-12-10 17:56:50|10604.9|10589.9|10604.9|10589.9|10604.9|10589.9|10604.9|10589.9|0
1639159020000|2021-12-10 17:57:00|10607.9|10592.9|10607.9|10592.9|10607.9|10592.9|10607.9|10592.9|2
1639159040000|2021-12-10 17:57:20|10608.1|10593.1|10608.9|10593.9|10608.9|10593.9|10608.1|10593.1|1
1639159050000|2021-12-10 17:57:30|10609.9|10594.9|10610|10595|10610.3|10595.3|10609.3|10594.3|7
1639159060000|2021-12-10 17:57:40|10609.9|10594.9|10609.9|10594.9|10609.9|10594.9|10609.9|10594.9|0
1639159080000|2021-12-10 17:58:00|10610.3|10595.3|10609.9|10594.9|10610.3|10595.3|10609.9|10594.9|2
1639159090000|2021-12-10 17:58:10|10609.6|10594.6|10607.4|10592.4|10609.6|10594.6|10607.4|10592.4|1
1639159140000|2021-12-10 17:59:00|10609.4|10594.4|10610|10595|10610|10595|10609.4|10594.4|4
1639159150000|2021-12-10 17:59:10|10609.6|10594.6|10609.4|10594.4|10609.6|10594.6|10609.4|10594.4|0
1639159210000|2021-12-10 18:00:10|10609.2|10594.2|10608.2|10593.2|10609.2|10594.2|10606.4|10591.4|4
1639159220000|2021-12-10 18:00:20|10607.8|10592.8|10607.6|10592.6|10607.8|10592.8|10605.9|10590.9|2
1639159230000|2021-12-10 18:00:30|10607.8|10592.8|10608.8|10593.8|10608.8|10593.8|10607.8|10592.8|0
1639159250000|2021-12-10 18:00:50|10611.9|10596.9|10611.8|10596.8|10611.9|10596.9|10611.4|10596.4|4
1639159260000|2021-12-10 18:01:00|10611.9|10596.9|10612|10597|10612.5|10597.5|10611.1|10596.1|2
1639159270000|2021-12-10 18:01:10|10612.4|10597.4|10611.9|10596.9|10612.4|10597.4|10611.9|10596.9|2
1639159280000|2021-12-10 18:01:20|10613.9|10598.9|10614.3|10599.3|10614.3|10599.3|10613.4|10598.4|3
1639159290000|2021-12-10 18:01:30|10614.4|10599.4|10614.4|10599.4|10614.4|10599.4|10614.4|10599.4|3
1639159300000|2021-12-10 18:01:40|10613.4|10598.4|10613.4|10598.4|10613.4|10598.4|10613.4|10598.4|6
1639159360000|2021-12-10 18:02:40|10613.8|10598.8|10614.4|10599.4|10614.4|10599.4|10613.8|10598.8|9
1639159380000|2021-12-10 18:03:00|10615.7|10600.7|10621.3|10606.3|10621.8|10606.8|10615.7|10600.7|25
1639159390000|2021-12-10 18:03:10|||||||||1
1639159400000|2021-12-10 18:03:20|10620.9|10605.9|10618.8|10603.8|10620.9|10605.9|10618.8|10603.8|1
1639159410000|2021-12-10 18:03:30|10620.1|10605.1|10615.4|10600.4|10620.1|10605.1|10614.8|10599.8|195
1639159420000|2021-12-10 18:03:40|10610.5|10595.5|10611.9|10596.9|10611.9|10596.9|10610.5|10595.5|11
1639159430000|2021-12-10 18:03:50|10613.7|10598.7|10618.5|10603.5|10618.5|10603.5|10613.7|10598.7|0
1639159440000|2021-12-10 18:04:00|10616.9|10601.9|10614.9|10599.9|10616.9|10601.9|10614.9|10599.9|3
1639159450000|2021-12-10 18:04:10|10614.3|10599.3|10613.9|10598.9|10614.3|10599.3|10612.5|10597.5|5
1639159460000|2021-12-10 18:04:20|10613|10598|10610.4|10595.4|10613|10598|10610.4|10595.4|1
1639159480000|2021-12-10 18:04:40|10610|10595|10609.9|10594.9|10610|10595|10609|10594|3
1639159490000|2021-12-10 18:04:50|10608.5|10593.5|10608.5|10593.5|10608.5|10593.5|10608.5|10593.5|1
1639159500000|2021-12-10 18:05:00|10608.1|10593.1|10608.1|10593.1|10608.1|10593.1|10608.1|10593.1|0
1639159510000|2021-12-10 18:05:10|10607.9|10592.9|10606|10591|10607.9|10592.9|10606|10591|1
1639159520000|2021-12-10 18:05:20|10605.1|10590.1|10606.4|10591.4|10606.4|10591.4|10604.9|10589.9|1
1639159540000|2021-12-10 18:05:40|10607.1|10592.1|10611.9|10596.9|10612.4|10597.4|10607.1|10592.1|1
1639159550000|2021-12-10 18:05:50|10612.1|10597.1|10612.9|10597.9|10612.9|10597.9|10612.1|10597.1|4
1639159570000|2021-12-10 18:06:10|||||||||190
1639159600000|2021-12-10 18:06:40|10612.1|10597.1|10611|10596|10612.1|10597.1|10611|10596|3
1639159610000|2021-12-10 18:06:50|10611.9|10596.9|10611.9|10596.9|10611.9|10596.9|10611.9|10596.9|2
1639159660000|2021-12-10 18:07:40|10613.4|10598.4|10613.4|10598.4|10613.4|10598.4|10613.4|10598.4|0
1639159670000|2021-12-10 18:07:50|10614.4|10599.4|10614.4|10599.4|10614.4|10599.4|10614.4|10599.4|2
1639159720000|2021-12-10 18:08:40|10613.4|10598.4|10613.4|10598.4|10613.4|10598.4|10613.4|10598.4|1
1639159730000|2021-12-10 18:08:50|||||||||2
1639159780000|2021-12-10 18:09:40|10612.6|10597.6|10612.3|10597.3|10612.6|10597.6|10612.3|10597.3|0
1639159800000|2021-12-10 18:10:00|||||||||2
1639159820000|2021-12-10 18:10:20|10614.8|10599.8|10613.4|10598.4|10615.3|10600.3|10612.9|10597.9|0
1639159840000|2021-12-10 18:10:40|10613.6|10598.6|10614.4|10599.4|10614.8|10599.8|10613.6|10598.6|2
1639159860000|2021-12-10 18:11:00|10614.3|10599.3|10614.3|10599.3|10614.3|10599.3|10614.3|10599.3|2
1639159920000|2021-12-10 18:12:00|||||||||2
1639159970000|2021-12-10 18:12:50|10613.3|10598.3|10613.3|10598.3|10613.3|10598.3|10613.3|10598.3|0
1639159980000|2021-12-10 18:13:00|10612.9|10597.9|10612.9|10597.9|10612.9|10597.9|10612.9|10597.9|0
1639159990000|2021-12-10 18:13:10|||||||||2
1639160020000|2021-12-10 18:13:40|10613.5|10598.5|10613.4|10598.4|10613.5|10598.5|10613.4|10598.4|1
1639160050000|2021-12-10 18:14:10|10614.8|10599.8|10615.9|10600.9|10615.9|10600.9|10614.8|10599.8|2
1639160060000|2021-12-10 18:14:20|10616.3|10601.3|10616.3|10601.3|10616.3|10601.3|10616.3|10601.3|0
1639160080000|2021-12-10 18:14:40|10617.1|10602.1|10617.1|10602.1|10619.5|10604.5|10617.1|10602.1|6
1639160090000|2021-12-10 18:14:50|10617.5|10602.5|10617.5|10602.5|10617.5|10602.5|10617.5|10602.5|0
1639160100000|2021-12-10 18:15:00|10618.1|10603.1|10617.5|10602.5|10618.1|10603.1|10617.5|10602.5|0
1639160110000|2021-12-10 18:15:10|||||||||3
1639160140000|2021-12-10 18:15:40|10617.7|10602.7|10617.5|10602.5|10618.5|10603.5|10617.5|10602.5|1
1639160150000|2021-12-10 18:15:50|10618.5|10603.5|10618.5|10603.5|10618.5|10603.5|10618.5|10603.5|0
1639160160000|2021-12-10 18:16:00|10617.5|10602.5|10617.5|10602.5|10617.5|10602.5|10617.5|10602.5|0
1639160180000|2021-12-10 18:16:20|||||||||2
1639160190000|2021-12-10 18:16:30|10616.5|10601.5|10617.3|10602.3|10617.3|10602.3|10616.5|10601.5|0
1639160200000|2021-12-10 18:16:40|10617.5|10602.5|10617.5|10602.5|10617.5|10602.5|10617.5|10602.5|0
1639160220000|2021-12-10 18:17:00|10617.1|10602.1|10612.1|10597.1|10617.1|10602.1|10612.1|10597.1|6
1639160230000|2021-12-10 18:17:10|10613.6|10598.6|10613.6|10598.6|10613.6|10598.6|10613.6|10598.6|1
1639160240000|2021-12-10 18:17:20|||||||||4
1639160260000|2021-12-10 18:17:40|10613|10598|10613|10598|10613|10598|10613|10598|3
1639160290000|2021-12-10 18:18:10|10611.8|10596.8|10610.6|10595.6|10611.8|10596.8|10610.6|10595.6|0
1639160300000|2021-12-10 18:18:20|10609.6|10594.6|10609.7|10594.7|10609.7|10594.7|10609.6|10594.6|2
1639160310000|2021-12-10 18:18:30|10609.6|10594.6|10609.6|10594.6|10609.6|10594.6|10609.6|10594.6|0
1639160370000|2021-12-10 18:19:30|10610.5|10595.5|10610.5|10595.5|10610.5|10595.5|10610.5|10595.5|2
1639160380000|2021-12-10 18:19:40|10610.7|10595.7|10611.1|10596.1|10611.1|10596.1|10610.7|10595.7|1
1639160410000|2021-12-10 18:20:10|10609.9|10594.9|10608.5|10593.5|10609.9|10594.9|10608.5|10593.5|0
1639160430000|2021-12-10 18:20:30|||||||||2
1639160440000|2021-12-10 18:20:40|10608.6|10593.6|10608.6|10593.6|10608.6|10593.6|10608.6|10593.6|1
1639160490000|2021-12-10 18:21:30|10608.5|10593.5|10608.5|10593.5|10608.5|10593.5|10608.5|10593.5|1
1639160500000|2021-12-10 18:21:40|10608.6|10593.6|10608.6|10593.6|10608.6|10593.6|10608.5|10593.5|3
1639160510000|2021-12-10 18:21:50|10606.1|10591.1|10605.5|10590.5|10606.3|10591.3|10605.5|10590.5|2
1639160530000|2021-12-10 18:22:10|||||||||3
1639160540000|2021-12-10 18:22:20|10605.9|10590.9|10606|10591|10606|10591|10605.9|10590.9|0
1639160550000|2021-12-10 18:22:30|10606.1|10591.1|10606.1|10591.1|10606.1|10591.1|10606.1|10591.1|0
1639160560000|2021-12-10 18:22:40|10606.3|10591.3|10607.5|10592.5|10607.5|10592.5|10606.3|10591.3|1
1639160570000|2021-12-10 18:22:50|||||||||1
1639160590000|2021-12-10 18:23:10|||||||||2
1639160640000|2021-12-10 18:24:00|||||||||1
1639160650000|2021-12-10 18:24:10|10607|10592|10607.5|10592.5|10607.5|10592.5|10606.6|10591.6|1
1639160670000|2021-12-10 18:24:30|10607.1|10592.1|10607|10592|10607.1|10592.1|10607|10592|1
1639160690000|2021-12-10 18:24:50|||||||||2
1639160720000|2021-12-10 18:25:20|||||||||1
1639160760000|2021-12-10 18:26:00|||||||||2
1639160790000|2021-12-10 18:26:30|10607.5|10592.5|10609|10594|10609|10594|10607.5|10592.5|1
1639160800000|2021-12-10 18:26:40|10608.6|10593.6|10608.1|10593.1|10609|10594|10608.1|10593.1|0
1639160820000|2021-12-10 18:27:00|||||||||2
1639160840000|2021-12-10 18:27:20|||||||||1
1639160880000|2021-12-10 18:28:00|10608.5|10593.5|10608.6|10593.6|10608.6|10593.6|10608.5|10593.5|0
1639160890000|2021-12-10 18:28:10|10609.1|10594.1|10609.5|10594.5|10609.5|10594.5|10609.1|10594.1|5
1639160900000|2021-12-10 18:28:20|10609.8|10594.8|10610.6|10595.6|10611|10596|10609.8|10594.8|1
1639160910000|2021-12-10 18:28:30|10611|10596|10610|10595|10611|10596|10610|10595|1
1639160930000|2021-12-10 18:28:50|10610.6|10595.6|10610.6|10595.6|10611.6|10596.6|10610.6|10595.6|1
1639160950000|2021-12-10 18:29:10|||||||||2
1639160970000|2021-12-10 18:29:30|10611.4|10596.4|10611.6|10596.6|10612|10597|10611.3|10596.3|2
1639160990000|2021-12-10 18:29:50|||||||||1
1639161000000|2021-12-10 18:30:00|10611.1|10596.1|10611.1|10596.1|10611.1|10596.1|10611.1|10596.1|0
1639161020000|2021-12-10 18:30:20|||||||||2
1639161030000|2021-12-10 18:30:30|||||||||25
1639161040000|2021-12-10 18:30:40|10610.7|10595.7|10609.2|10594.2|10610.7|10595.7|10608.3|10593.3|20
1639161050000|2021-12-10 18:30:50|10608.8|10593.8|10608.7|10593.7|10608.8|10593.8|10608.7|10593.7|38
1639161060000|2021-12-10 18:31:00|10609.2|10594.2|10609.2|10594.2|10609.2|10594.2|10609.2|10594.2|2
1639161080000|2021-12-10 18:31:20|||||||||2
1639161090000|2021-12-10 18:31:30|||||||||29
1639161100000|2021-12-10 18:31:40|||||||||2
1639161110000|2021-12-10 18:31:50|||||||||1
1639161120000|2021-12-10 18:32:00|10608.8|10593.8|10609.2|10594.2|10609.2|10594.2|10608.8|10593.8|1
1639161150000|2021-12-10 18:32:30|10608.2|10593.2|10605.7|10590.7|10608.2|10593.2|10605.7|10590.7|5
1639161160000|2021-12-10 18:32:40|10605.2|10590.2|10605.3|10590.3|10605.8|10590.8|10605.2|10590.2|2
1639161170000|2021-12-10 18:32:50|10604.8|10589.8|10605.8|10590.8|10605.8|10590.8|10604.8|10589.8|1
1639161180000|2021-12-10 18:33:00|10606.3|10591.3|10606.3|10591.3|10606.3|10591.3|10606.3|10591.3|0
1639161210000|2021-12-10 18:33:30|||||||||2
1639161220000|2021-12-10 18:33:40|10605.8|10590.8|10605.8|10590.8|10605.8|10590.8|10605.8|10590.8|1
1639161280000|2021-12-10 18:34:40|10604.3|10589.3|10603.7|10588.7|10605.3|10590.3|10603.7|10588.7|5
1639161290000|2021-12-10 18:34:50|10603.3|10588.3|10602.9|10587.9|10603.3|10588.3|10602.9|10587.9|70
1639161300000|2021-12-10 18:35:00|10602.8|10587.8|10605.3|10590.3|10607.4|10592.4|10602.8|10587.8|14
1639161320000|2021-12-10 18:35:20|10604.7|10589.7|10604.7|10589.7|10604.7|10589.7|10604.7|10589.7|1
1639161330000|2021-12-10 18:35:30|10605.5|10590.5|10605.8|10590.8|10605.8|10590.8|10605.5|10590.5|0
1639161340000|2021-12-10 18:35:40|10606.2|10591.2|10606.3|10591.3|10606.3|10591.3|10606.2|10591.2|0
1639161350000|2021-12-10 18:35:50|10606.7|10591.7|10606.3|10591.3|10606.7|10591.7|10606.3|10591.3|2
1639161360000|2021-12-10 18:36:00|10606.7|10591.7|10605.9|10590.9|10606.7|10591.7|10605.9|10590.9|0
1639161370000|2021-12-10 18:36:10|10606.3|10591.3|10605.9|10590.9|10606.3|10591.3|10605.9|10590.9|0
1639161380000|2021-12-10 18:36:20|10606.3|10591.3|10605.9|10590.9|10606.3|10591.3|10605.9|10590.9|0
1639161390000|2021-12-10 18:36:30|10606.3|10591.3|10605.9|10590.9|10606.3|10591.3|10605.9|10590.9|0
1639161400000|2021-12-10 18:36:40|10606.3|10591.3|10605.9|10590.9|10606.3|10591.3|10605.9|10590.9|0
1639161410000|2021-12-10 18:36:50|10606.2|10591.2|10605.8|10590.8|10606.3|10591.3|10605.8|10590.8|3
1639161420000|2021-12-10 18:37:00|10606.2|10591.2|10605.8|10590.8|10606.2|10591.2|10605.8|10590.8|1
1639161430000|2021-12-10 18:37:10|||||||||5
1639161460000|2021-12-10 18:37:40|10605.7|10590.7|10604.7|10589.7|10605.7|10590.7|10604.7|10589.7|1
1639161470000|2021-12-10 18:37:50|10605.7|10590.7|10605.7|10590.7|10605.7|10590.7|10605.7|10590.7|2
1639161480000|2021-12-10 18:38:00|||||||||2
1639161500000|2021-12-10 18:38:20|10607.7|10592.7|10608.8|10593.8|10609.2|10594.2|10607.7|10592.7|4
1639161540000|2021-12-10 18:39:00|||||||||2
1639161560000|2021-12-10 18:39:20|10608.7|10593.7|10608.3|10593.3|10608.7|10593.7|10608.3|10593.3|1
1639161590000|2021-12-10 18:39:50|10607.9|10592.9|10607.8|10592.8|10607.9|10592.9|10607.8|10592.8|1
1639161620000|2021-12-10 18:40:20|||||||||1
1639161640000|2021-12-10 18:40:40|10605.4|10590.4|10604.8|10589.8|10605.4|10590.4|10604.8|10589.8|4
1639161680000|2021-12-10 18:41:20|10607.2|10592.2|10605.7|10590.7|10607.2|10592.2|10605.2|10590.2|7
1639161690000|2021-12-10 18:41:30|10605.8|10590.8|10606.8|10591.8|10606.8|10591.8|10605.8|10590.8|0
1639161710000|2021-12-10 18:41:50|10606.9|10591.9|10609.4|10594.4|10609.4|10594.4|10606.9|10591.9|20
1639161750000|2021-12-10 18:42:30|10609.3|10594.3|10608.5|10593.5|10609.3|10594.3|10608.5|10593.5|1
1639161760000|2021-12-10 18:42:40|10608.3|10593.3|10608.3|10593.3|10608.3|10593.3|10608.3|10593.3|0
1639161770000|2021-12-10 18:42:50|10610|10595|10610.3|10595.3|10610.3|10595.3|10609.9|10594.9|0
1639161780000|2021-12-10 18:43:00|10611.3|10596.3|10611.8|10596.8|10613.8|10598.8|10611.3|10596.3|3
1639161790000|2021-12-10 18:43:10|10611.3|10596.3|10611.3|10596.3|10611.3|10596.3|10611.3|10596.3|0
1639161840000|2021-12-10 18:44:00|||||||||7
1639161850000|2021-12-10 18:44:10|||||||||1
1639161860000|2021-12-10 18:44:20|10609.1|10594.1|10609.1|10594.1|10609.1|10594.1|10609.1|10594.1|5
1639161870000|2021-12-10 18:44:30|10608.8|10593.8|10608.8|10593.8|10608.8|10593.8|10608.8|10593.8|0
1639161900000|2021-12-10 18:45:00|10607.8|10592.8|10607.8|10592.8|10607.8|10592.8|10607.8|10592.8|0
1639161910000|2021-12-10 18:45:10|10607.3|10592.3|10605.8|10590.8|10607.3|10592.3|10605.3|10590.3|3
1639161930000|2021-12-10 18:45:30|10608.3|10593.3|10609.8|10594.8|10609.8|10594.8|10608.3|10593.3|5
1639161940000|2021-12-10 18:45:40|10613.7|10598.7|10613.8|10598.8|10613.8|10598.8|10613.7|10598.7|17
1639161950000|2021-12-10 18:45:50|10616.2|10601.2|10616.2|10601.2|10616.2|10601.2|10616.2|10601.2|6
1639161960000|2021-12-10 18:46:00|10616.3|10601.3|10616.3|10601.3|10616.3|10601.3|10616.3|10601.3|0
1639161970000|2021-12-10 18:46:10|10617.2|10602.2|10617.2|10602.2|10617.2|10602.2|10617.2|10602.2|2
1639161980000|2021-12-10 18:46:20|10617.3|10602.3|10614.7|10599.7|10618.6|10603.6|10614.7|10599.7|4
1639161990000|2021-12-10 18:46:30|10614.8|10599.8|10615.2|10600.2|10615.2|10600.2|10614.8|10599.8|0
1639162010000|2021-12-10 18:46:50|10617.8|10602.8|10617.3|10602.3|10617.8|10602.8|10617.3|10602.3|1
1639162020000|2021-12-10 18:47:00|10616.4|10601.4|10616.4|10601.4|10616.4|10601.4|10616.4|10601.4|3
1639162030000|2021-12-10 18:47:10|10616.3|10601.3|10616.3|10601.3|10616.3|10601.3|10616.3|10601.3|0
1639162040000|2021-12-10 18:47:20|10616.8|10601.8|10616.8|10601.8|10616.8|10601.8|10616.8|10601.8|4
1639162050000|2021-12-10 18:47:30|10617.2|10602.2|10616.8|10601.8|10617.2|10602.2|10616.8|10601.8|1
1639162060000|2021-12-10 18:47:40|10616.1|10601.1|10616.1|10601.1|10616.1|10601.1|10616.1|10601.1|1
1639162070000|2021-12-10 18:47:50|10616.2|10601.2|10616.2|10601.2|10616.2|10601.2|10616.2|10601.2|5
1639162080000|2021-12-10 18:48:00|10616.6|10601.6|10608.6|10593.6|10616.7|10601.7|10608.6|10593.6|1
1639162090000|2021-12-10 18:48:10|10608.7|10593.7|10608.7|10593.7|10608.7|10593.7|10608.7|10593.7|0
1639162110000|2021-12-10 18:48:30|10607.8|10592.8|10611.1|10596.1|10611.1|10596.1|10607.8|10592.8|9
1639162120000|2021-12-10 18:48:40|10610.8|10595.8|10610.7|10595.7|10610.8|10595.8|10610.7|10595.7|0
1639162130000|2021-12-10 18:48:50|10610.8|10595.8|10608.3|10593.3|10610.8|10595.8|10608.3|10593.3|2
1639162150000|2021-12-10 18:49:10|||||||||4
1639162160000|2021-12-10 18:49:20|10608.7|10593.7|10610.2|10595.2|10610.2|10595.2|10608.7|10593.7|0
1639162180000|2021-12-10 18:49:40|||||||||3
1639162190000|2021-12-10 18:49:50|10611.7|10596.7|10610.2|10595.2|10611.7|10596.7|10610.2|10595.2|3
1639162200000|2021-12-10 18:50:00|10607.8|10592.8|10607.8|10592.8|10607.8|10592.8|10607.8|10592.8|7
1639162210000|2021-12-10 18:50:10|10606.2|10591.2|10606.2|10591.2|10606.2|10591.2|10606.2|10591.2|0
1639162230000|2021-12-10 18:50:30|10608.2|10593.2|10607|10592|10608.2|10593.2|10607|10592|5
1639162240000|2021-12-10 18:50:40|10606.7|10591.7|10606.7|10591.7|10606.7|10591.7|10606.7|10591.7|0
1639162260000|2021-12-10 18:51:00|||||||||4
1639162280000|2021-12-10 18:51:20|||||||||2
1639162290000|2021-12-10 18:51:30|||||||||5
1639162300000|2021-12-10 18:51:40|10607.2|10592.2|10607.2|10592.2|10607.2|10592.2|10607.2|10592.2|1
1639162310000|2021-12-10 18:51:50|10608.8|10593.8|10608.7|10593.7|10608.8|10593.8|10608.4|10593.4|1
1639162320000|2021-12-10 18:52:00|10608.8|10593.8|10608.8|10593.8|10609.2|10594.2|10608.3|10593.3|2
1639162330000|2021-12-10 18:52:10|10608.7|10593.7|10608.7|10593.7|10608.7|10593.7|10608.2|10593.2|6
1639162370000|2021-12-10 18:52:50|10607.9|10592.9|10608.6|10593.6|10608.6|10593.6|10607.9|10592.9|6
1639162380000|2021-12-10 18:53:00|10608.7|10593.7|10608.7|10593.7|10608.8|10593.8|10608.7|10593.7|35
1639162390000|2021-12-10 18:53:10|10608.8|10593.8|10608.8|10593.8|10608.8|10593.8|10608.8|10593.8|30
1639162400000|2021-12-10 18:53:20|10608.7|10593.7|10608.2|10593.2|10608.7|10593.7|10608.2|10593.2|5
1639162410000|2021-12-10 18:53:30|10607.7|10592.7|10607.7|10592.7|10607.7|10592.7|10607.7|10592.7|5
1639162420000|2021-12-10 18:53:40|10606.2|10591.2|10604.7|10589.7|10606.2|10591.2|10604.7|10589.7|3
1639162430000|2021-12-10 18:53:50|10604.2|10589.2|10604.2|10589.2|10604.2|10589.2|10604.2|10589.2|0
1639162440000|2021-12-10 18:54:00|10606.3|10591.3|10605.7|10590.7|10606.7|10591.7|10605.7|10590.7|2
1639162450000|2021-12-10 18:54:10|10609.1|10594.1|10605.7|10590.7|10609.1|10594.1|10605.7|10590.7|11
1639162480000|2021-12-10 18:54:40|||||||||6
1639162490000|2021-12-10 18:54:50|10606.2|10591.2|10606.2|10591.2|10606.2|10591.2|10606.2|10591.2|0
1639162500000|2021-12-10 18:55:00|10607.2|10592.2|10607.2|10592.2|10608|10593|10607.2|10592.2|8
1639162530000|2021-12-10 18:55:30|10608.2|10593.2|10608.2|10593.2|10608.2|10593.2|10608.2|10593.2|5
1639162550000|2021-12-10 18:55:50|||||||||5
1639162570000|2021-12-10 18:56:10|10609.2|10594.2|10609.2|10594.2|10609.2|10594.2|10609.2|10594.2|1
1639162580000|2021-12-10 18:56:20|10609.1|10594.1|10608.2|10593.2|10609.1|10594.1|10608.2|10593.2|5
1639162590000|2021-12-10 18:56:30|10608.7|10593.7|10607.6|10592.6|10608.7|10593.7|10606.7|10591.7|0
1639162600000|2021-12-10 18:56:40|10607.7|10592.7|10607.7|10592.7|10611.2|10596.2|10607.7|10592.7|7
1639162610000|2021-12-10 18:56:50|10608.7|10593.7|10609.2|10594.2|10609.7|10594.7|10608.7|10593.7|5
1639162620000|2021-12-10 18:57:00|10609.3|10594.3|10610.3|10595.3|10610.3|10595.3|10609.3|10594.3|1
1639162630000|2021-12-10 18:57:10|10610.7|10595.7|10610.7|10595.7|10610.7|10595.7|10610.7|10595.7|8
1639162660000|2021-12-10 18:57:40|10609.5|10594.5|10608.9|10593.9|10609.5|10594.5|10608.9|10593.9|7
1639162680000|2021-12-10 18:58:00|10608.8|10593.8|10607.9|10592.9|10608.8|10593.8|10607.9|10592.9|6
1639162690000|2021-12-10 18:58:10|||||||||1
1639162700000|2021-12-10 18:58:20|10608.9|10593.9|10609.8|10594.8|10609.8|10594.8|10608.9|10593.9|6
1639162710000|2021-12-10 18:58:30|||||||||1
1639162740000|2021-12-10 18:59:00|10610.3|10595.3|10609.9|10594.9|10610.3|10595.3|10609.9|10594.9|3
1639162760000|2021-12-10 18:59:20|10612.9|10597.9|10612.9|10597.9|10612.9|10597.9|10612.9|10597.9|1
1639162770000|2021-12-10 18:59:30|10613.9|10598.9|10613.9|10598.9|10613.9|10598.9|10613.9|10598.9|4
1639162780000|2021-12-10 18:59:40|10610.4|10595.4|10610.4|10595.4|10610.8|10595.8|10610.4|10595.4|12
1639162790000|2021-12-10 18:59:50|||||||||4
1639162800000|2021-12-10 19:00:00|10610|10595|10610|10595|10610|10595|10610|10595|0
1639162810000|2021-12-10 19:00:10|10609.8|10594.8|10609.8|10594.8|10609.8|10594.8|10609.8|10594.8|0
1639162820000|2021-12-10 19:00:20|||||||||5
1639162840000|2021-12-10 19:00:40|10609.7|10594.7|10611.6|10596.6|10611.6|10596.6|10609.7|10594.7|32
1639162850000|2021-12-10 19:00:50|10611.7|10596.7|10611.7|10596.7|10611.7|10596.7|10611.7|10596.7|2
1639162860000|2021-12-10 19:01:00|||||||||9
1639162870000|2021-12-10 19:01:10|10610.7|10595.7|10610.2|10595.2|10610.7|10595.7|10610.2|10595.2|2
1639162880000|2021-12-10 19:01:20|10609.7|10594.7|10609.7|10594.7|10609.7|10594.7|10609.7|10594.7|0
1639162890000|2021-12-10 19:01:30|||||||||4
1639162920000|2021-12-10 19:02:00|10609.6|10594.6|10609.6|10594.6|10609.6|10594.6|10609.6|10594.6|4
1639162930000|2021-12-10 19:02:10|10613.2|10598.2|10611.6|10596.6|10613.9|10598.9|10611.6|10596.6|48
1639162940000|2021-12-10 19:02:20|10611.2|10596.2|10610.6|10595.6|10611.2|10596.2|10610.6|10595.6|12
1639162950000|2021-12-10 19:02:30|10610.2|10595.2|10610.2|10595.2|10610.2|10595.2|10610.2|10595.2|1
1639162970000|2021-12-10 19:02:50|||||||||3
1639162980000|2021-12-10 19:03:00|||||||||3
1639162990000|2021-12-10 19:03:10|||||||||1
1639163000000|2021-12-10 19:03:20|10610.7|10595.7|10610.7|10595.7|10610.7|10595.7|10610.7|10595.7|3
1639163010000|2021-12-10 19:03:30|10610.9|10595.9|10610.2|10595.2|10611.7|10596.7|10610.2|10595.2|2
1639163020000|2021-12-10 19:03:40|10610.6|10595.6|10612.2|10597.2|10612.2|10597.2|10610.6|10595.6|5
1639163060000|2021-12-10 19:04:20|||||||||5
1639163080000|2021-12-10 19:04:40|10615.1|10600.1|10616.1|10601.1|10616.6|10601.6|10615.1|10600.1|3
1639163090000|2021-12-10 19:04:50|10616.6|10601.6|10617.1|10602.1|10617.5|10602.5|10616.6|10601.6|1
1639163100000|2021-12-10 19:05:00|10617.6|10602.6|10618.6|10603.6|10619.1|10604.1|10617.6|10602.6|13
1639163110000|2021-12-10 19:05:10|10617.6|10602.6|10618|10603|10618|10603|10617.1|10602.1|2
1639163130000|2021-12-10 19:05:30|10617.6|10602.6|10616.2|10601.2|10617.6|10602.6|10616.2|10601.2|0
1639163140000|2021-12-10 19:05:40|10616.6|10601.6|10616.6|10601.6|10617.1|10602.1|10616.6|10601.6|1
1639163160000|2021-12-10 19:06:00|10618.1|10603.1|10618.1|10603.1|10618.6|10603.6|10618.1|10603.1|6
1639163170000|2021-12-10 19:06:10|10619.1|10604.1|10621.1|10606.1|10621.9|10606.9|10618.6|10603.6|7
1639163180000|2021-12-10 19:06:20|10620.7|10605.7|10620.6|10605.6|10620.7|10605.7|10620.6|10605.6|0
1639163190000|2021-12-10 19:06:30|10620.1|10605.1|10620.1|10605.1|10620.1|10605.1|10620.1|10605.1|3
1639163200000|2021-12-10 19:06:40|10620|10605|10620.1|10605.1|10620.1|10605.1|10619.6|10604.6|1
1639163210000|2021-12-10 19:06:50|||||||||3
1639163220000|2021-12-10 19:07:00|10619.7|10604.7|10619.7|10604.7|10619.7|10604.7|10619.7|10604.7|1
1639163230000|2021-12-10 19:07:10|||||||||1
1639163250000|2021-12-10 19:07:30|||||||||11
1639163260000|2021-12-10 19:07:40|10619.2|10604.2|10613.2|10598.2|10619.7|10604.7|10613.2|10598.2|14
1639163270000|2021-12-10 19:07:50|10612.7|10597.7|10612.7|10597.7|10613|10598|10612.7|10597.7|1
1639163280000|2021-12-10 19:08:00|10612.3|10597.3|10611.2|10596.2|10612.3|10597.3|10611.2|10596.2|2
1639163290000|2021-12-10 19:08:10|10610.7|10595.7|10610.7|10595.7|10610.7|10595.7|10610.7|10595.7|4
1639163300000|2021-12-10 19:08:20|10610.2|10595.2|10610.2|10595.2|10610.2|10595.2|10610.2|10595.2|1
1639163310000|2021-12-10 19:08:30|10609.7|10594.7|10609.7|10594.7|10609.7|10594.7|10609.7|10594.7|6
1639163320000|2021-12-10 19:08:40|10609.8|10594.8|10610.7|10595.7|10610.7|10595.7|10609.8|10594.8|6
1639163330000|2021-12-10 19:08:50|||||||||50
1639163340000|2021-12-10 19:09:00|10610.3|10595.3|10606.9|10591.9|10610.3|10595.3|10606.9|10591.9|8
1639163350000|2021-12-10 19:09:10|10606.8|10591.8|10603.3|10588.3|10606.8|10591.8|10603.3|10588.3|18
1639163360000|2021-12-10 19:09:20|10602.1|10587.1|10602.3|10587.3|10602.3|10587.3|10601.8|10586.8|18
1639163370000|2021-12-10 19:09:30|10602.5|10587.5|10603.3|10588.3|10603.3|10588.3|10602.5|10587.5|9
1639163380000|2021-12-10 19:09:40|||||||||1
1639163400000|2021-12-10 19:10:00|10602.9|10587.9|10600.8|10585.8|10603.3|10588.3|10600.8|10585.8|8
1639163410000|2021-12-10 19:10:10|10600.4|10585.4|10601.3|10586.3|10601.3|10586.3|10596.4|10581.4|9
1639163420000|2021-12-10 19:10:20|10600.9|10585.9|10624.7|10609.7|10624.7|10609.7|10600.9|10585.9|35
1639163430000|2021-12-10 19:10:30|10623.9|10608.9|10613.7|10598.7|10625.4|10610.4|10613.7|10598.7|10
1639163440000|2021-12-10 19:10:40|10615|10600|10616.3|10601.3|10616.8|10601.8|10615|10600|1
1639163450000|2021-12-10 19:10:50|10615.8|10600.8|10616.3|10601.3|10616.3|10601.3|10615.8|10600.8|4
1639163460000|2021-12-10 19:11:00|10615.5|10600.5|10614.5|10599.5|10616.6|10601.6|10606.5|10591.5|9
1639163470000|2021-12-10 19:11:10|10615|10600|10615|10600|10615|10600|10615|10600|0
1639163500000|2021-12-10 19:11:40|10614.1|10599.1|10608|10593|10614.1|10599.1|10607.7|10592.7|11
1639163510000|2021-12-10 19:11:50|10607.6|10592.6|10607.7|10592.7|10608.1|10593.1|10607.6|10592.6|7
1639163520000|2021-12-10 19:12:00|10609.4|10594.4|10609.4|10594.4|10609.4|10594.4|10609.4|10594.4|0
1639163530000|2021-12-10 19:12:10|10609.7|10594.7|10612.2|10597.2|10612.2|10597.2|10609.7|10594.7|2
1639163540000|2021-12-10 19:12:20|10612.6|10597.6|10613.8|10598.8|10613.8|10598.8|10612.6|10597.6|1
1639163550000|2021-12-10 19:12:30|10613.7|10598.7|10613.8|10598.8|10613.8|10598.8|10613.7|10598.7|4
1639163560000|2021-12-10 19:12:40|10615.5|10600.5|10616.2|10601.2|10616.2|10601.2|10615.5|10600.5|0
1639163570000|2021-12-10 19:12:50|10616.1|10601.1|10615.7|10600.7|10616.2|10601.2|10615.7|10600.7|2
1639163580000|2021-12-10 19:13:00|10617|10602|10615.7|10600.7|10617|10602|10615.7|10600.7|4
1639163600000|2021-12-10 19:13:20|10614.5|10599.5|10611.2|10596.2|10614.5|10599.5|10611.2|10596.2|10
1639163610000|2021-12-10 19:13:30|10611.3|10596.3|10611.9|10596.9|10611.9|10596.9|10611.3|10596.3|13
1639163620000|2021-12-10 19:13:40|10610.4|10595.4|10607.9|10592.9|10610.9|10595.9|10604.9|10589.9|28
1639163630000|2021-12-10 19:13:50|10606.9|10591.9|10603.4|10588.4|10606.9|10591.9|10602.4|10587.4|11
1639163640000|2021-12-10 19:14:00|10610.3|10595.3|10604.7|10589.7|10613.3|10598.3|10603.9|10588.9|142
1639163650000|2021-12-10 19:14:10|10604.3|10589.3|10602.1|10587.1|10604.3|10589.3|10601|10586|87
1639163660000|2021-12-10 19:14:20|10602.9|10587.9|10604.1|10589.1|10607.5|10592.5|10602.9|10587.9|93
1639163670000|2021-12-10 19:14:30|10604.5|10589.5|10606.5|10591.5|10606.6|10591.6|10604.5|10589.5|76
1639163680000|2021-12-10 19:14:40|10607.1|10592.1|10607.2|10592.2|10608.5|10593.5|10606.5|10591.5|143
1639163690000|2021-12-10 19:14:50|10607.1|10592.1|10604.3|10589.3|10607.5|10592.5|10603.4|10588.4|78
1639163700000|2021-12-10 19:15:00|10603.4|10588.4|10603.9|10588.9|10603.9|10588.9|10603.3|10588.3|6
1639163710000|2021-12-10 19:15:10|10603.8|10588.8|10604.3|10589.3|10604.3|10589.3|10603.8|10588.8|3
1639163720000|2021-12-10 19:15:20|10604.8|10589.8|10604.2|10589.2|10604.8|10589.8|10603.9|10588.9|9
1639163730000|2021-12-10 19:15:30|10603.3|10588.3|10603.3|10588.3|10603.7|10588.7|10603.3|10588.3|8
1639163740000|2021-12-10 19:15:40|10603.7|10588.7|10603.7|10588.7|10603.7|10588.7|10603.7|10588.7|2
1639163750000|2021-12-10 19:15:50|10604.1|10589.1|10606.1|10591.1|10606.1|10591.1|10604.1|10589.1|6
1639163760000|2021-12-10 19:16:00|10606.2|10591.2|10607.1|10592.1|10607.2|10592.2|10606.2|10591.2|3
1639163770000|2021-12-10 19:16:10|10608|10593|10608|10593|10608|10593|10608|10593|1
1639163780000|2021-12-10 19:16:20|10608.1|10593.1|10609.3|10594.3|10609.8|10594.8|10608.1|10593.1|4
1639163790000|2021-12-10 19:16:30|||||||||3
1639163800000|2021-12-10 19:16:40|10608.3|10593.3|10608.3|10593.3|10608.3|10593.3|10608.3|10593.3|7
1639163810000|2021-12-10 19:16:50|10606.9|10591.9|10606.5|10591.5|10606.9|10591.9|10606.5|10591.5|0
1639163820000|2021-12-10 19:17:00|10606.9|10591.9|10606.3|10591.3|10606.9|10591.9|10606.3|10591.3|9
1639163830000|2021-12-10 19:17:10|10606.8|10591.8|10606.8|10591.8|10606.8|10591.8|10606.8|10591.8|0
1639163850000|2021-12-10 19:17:30|10607|10592|10607.4|10592.4|10607.4|10592.4|10607|10592|1
1639163890000|2021-12-10 19:18:10|10607|10592|10605.3|10590.3|10607|10592|10605.3|10590.3|1
1639163900000|2021-12-10 19:18:20|10604.8|10589.8|10604.8|10589.8|10604.8|10589.8|10604.8|10589.8|0
1639163910000|2021-12-10 19:18:30|||||||||2
1639163930000|2021-12-10 19:18:50|10605.8|10590.8|10605.4|10590.4|10605.8|10590.8|10605.4|10590.4|0
1639163940000|2021-12-10 19:19:00|10605.3|10590.3|10604.4|10589.4|10605.3|10590.3|10604.4|10589.4|4
1639163950000|2021-12-10 19:19:10|10604|10589|10604|10589|10604|10589|10604|10589|0
1639163960000|2021-12-10 19:19:20|10606.5|10591.5|10606.9|10591.9|10606.9|10591.9|10606.5|10591.5|3
1639163980000|2021-12-10 19:19:40|10604.4|10589.4|10606.8|10581.8|10606.8|10589.4|10597.4|10581.8|19
1639163990000|2021-12-10 19:19:50|10607.3|10582.3|10605.7|10590.7|10607.3|10590.7|10602.8|10582.3|2
1639164000000|2021-12-10 19:20:00|10606.4|10591.4|10606.4|10591.4|10606.4|10591.4|10606.4|10591.4|0
1639360800000|2021-12-13 02:00:00|10601.4|10586.4|10637|10599.5|10637|10601.8|10598.5|10566|58
1639360810000|2021-12-13 02:00:10|10638.1|10600.6|10639.2|10601.7|10640.8|10603.3|10638.1|10600.6|8
1639360820000|2021-12-13 02:00:20|10639.7|10602.2|10641.9|10604.4|10641.9|10604.4|10639.7|10602.2|2
1639360830000|2021-12-13 02:00:30|10636.2|10611.2|10635.7|10610.7|10636.2|10611.2|10635.7|10610.7|1
1639360840000|2021-12-13 02:00:40|10635.2|10610.2|10634.7|10619.7|10635.7|10619.7|10634.7|10609.7|1
1639360850000|2021-12-13 02:00:50|10634.6|10619.6|10634.2|10619.2|10634.6|10619.6|10634.2|10619.2|0
1639360860000|2021-12-13 02:01:00|10636.2|10621.2|10637.9|10622.9|10638.2|10623.2|10635.2|10620.2|12
1639360870000|2021-12-13 02:01:10|10638.2|10623.2|10638.7|10623.7|10638.7|10623.7|10638.2|10623.2|0
1639360890000|2021-12-13 02:01:30|10639.1|10624.1|10639.2|10624.2|10639.2|10624.2|10639.1|10624.1|0
1639360900000|2021-12-13 02:01:40|10639.4|10624.4|10639.4|10624.4|10639.4|10624.4|10639.4|10624.4|5
1639360910000|2021-12-13 02:01:50|10639.8|10624.8|10623.1|10608.1|10639.9|10624.9|10621.5|10606.5|6
1639360920000|2021-12-13 02:02:00|10622.5|10607.5|10629|10614|10630|10615|10622.5|10607.5|5
1639360930000|2021-12-13 02:02:10|10629.8|10614.8|10629.6|10614.6|10630|10615|10629|10614|0
1639360940000|2021-12-13 02:02:20|10630|10615|10625.8|10610.8|10630.1|10615.1|10625.8|10610.8|1
1639360950000|2021-12-13 02:02:30|10625|10610|10623.8|10608.8|10625|10610|10623.8|10608.8|0
1639360970000|2021-12-13 02:02:50|10625.5|10610.5|10630.8|10615.8|10630.8|10615.8|10625.5|10610.5|8
1639360980000|2021-12-13 02:03:00|10631|10616|10636|10621|10636.2|10621.2|10631|10616|1
1639360990000|2021-12-13 02:03:10|10634.4|10619.4|10635|10620|10635|10620|10634|10619|0
1639361000000|2021-12-13 02:03:20|10634.5|10619.5|10633|10618|10634.5|10619.5|10633|10618|0
1639361010000|2021-12-13 02:03:30|10634|10619|10634|10619|10634|10619|10634|10619|0
1639361040000|2021-12-13 02:04:00|10632.8|10617.8|10631.5|10616.5|10632.8|10617.8|10629.5|10614.5|6
1639361070000|2021-12-13 02:04:30|10630.7|10615.7|10629|10614|10630.7|10615.7|10629|10614|0
1639361090000|2021-12-13 02:04:50|10629.4|10614.4|10628.5|10613.5|10629.5|10614.5|10628.5|10613.5|0
1639361100000|2021-12-13 02:05:00|10629.3|10614.3|10640.2|10625.2|10642.7|10627.7|10629.3|10614.3|4
1639361110000|2021-12-13 02:05:10|10639.2|10624.2|10639.8|10624.8|10639.8|10624.8|10638.8|10623.8|1
1639361130000|2021-12-13 02:05:30|10642.2|10627.2|10642.2|10627.2|10642.2|10627.2|10642.2|10627.2|0
1639361200000|2021-12-13 02:06:40|||||||||1
1639361210000|2021-12-13 02:06:50|10642.7|10627.7|10642.7|10627.7|10642.7|10627.7|10642.7|10627.7|0
1639361220000|2021-12-13 02:07:00|10642.2|10627.2|10642.2|10627.2|10642.2|10627.2|10642.2|10627.2|0
1639361250000|2021-12-13 02:07:30|10641.2|10626.2|10641.2|10626.2|10641.2|10626.2|10641.2|10626.2|0
1639361300000|2021-12-13 02:08:20|10640.4|10625.4|10640.2|10625.2|10640.4|10625.4|10640.2|10625.2|0
1639361310000|2021-12-13 02:08:30|10640.7|10625.7|10640.7|10625.7|10640.7|10625.7|10640.7|10625.7|0
1639361320000|2021-12-13 02:08:40|10640.2|10625.2|10640.2|10625.2|10640.2|10625.2|10640.2|10625.2|0
1639361330000|2021-12-13 02:08:50|10640.7|10625.7|10643.7|10628.7|10643.7|10628.7|10640.7|10625.7|5
1639361340000|2021-12-13 02:09:00|10643.8|10628.8|10644.8|10629.8|10644.8|10629.8|10642.4|10627.4|0
1639361360000|2021-12-13 02:09:20|10647.3|10632.3|10647.3|10632.3|10647.3|10632.3|10647.3|10632.3|0
1639361380000|2021-12-13 02:09:40|10643.4|10628.4|10642.8|10627.8|10643.8|10628.8|10642.8|10627.8|1
1639361390000|2021-12-13 02:09:50|10645.8|10630.8|10645.8|10630.8|10645.8|10630.8|10645.8|10630.8|1
1639361400000|2021-12-13 02:10:00|10646.3|10631.3|10646.8|10631.8|10646.8|10631.8|10646.3|10631.3|3
1639361410000|2021-12-13 02:10:10|10646.4|10631.4|10647|10632|10647|10632|10646.4|10631.4|0
1639361420000|2021-12-13 02:10:20|10647.4|10632.4|10647.5|10632.5|10647.5|10632.5|10647|10632|0
1639361450000|2021-12-13 02:10:50|10647.6|10632.6|10648|10633|10648|10633|10647.6|10632.6|1
1639361460000|2021-12-13 02:11:00|10650.2|10635.2|10651|10636|10651.4|10636.4|10650.2|10635.2|1
1639361470000|2021-12-13 02:11:10|10652|10637|10652|10637|10652|10637|10652|10637|0
1639361480000|2021-12-13 02:11:20|10652.7|10637.7|10652.7|10637.7|10652.7|10637.7|10652.7|10637.7|0
1639361500000|2021-12-13 02:11:40|10654.8|10639.8|10653.3|10638.3|10655.2|10640.2|10653.3|10638.3|0
1639361510000|2021-12-13 02:11:50|10654.2|10639.2|10654.6|10639.6|10655.4|10640.4|10654.2|10639.2|3
1639361520000|2021-12-13 02:12:00|10657.3|10642.3|10655|10640|10657.3|10642.3|10655|10640|1
1639361550000|2021-12-13 02:12:30|10654.6|10639.6|10655.5|10640.5|10655.5|10640.5|10654.2|10639.2|0
1639361560000|2021-12-13 02:12:40|10656.3|10641.3|10654.2|10639.2|10656.4|10641.4|10654.2|10639.2|0
1639361570000|2021-12-13 02:12:50|10655.8|10640.8|10655|10640|10655.8|10640.8|10655|10640|2
1639361610000|2021-12-13 02:13:30|10656.7|10641.7|10656.7|10641.7|10656.7|10641.7|10656.7|10641.7|0
1639361630000|2021-12-13 02:13:50|10657.2|10642.2|10657.2|10642.2|10657.2|10642.2|10657.2|10642.2|1
1639361640000|2021-12-13 02:14:00|10657.6|10642.6|10657.9|10642.9|10657.9|10642.9|10657.6|10642.6|0
1639361650000|2021-12-13 02:14:10|10659.1|10644.1|10659.1|10644.1|10659.1|10644.1|10659.1|10644.1|1
1639361670000|2021-12-13 02:14:30|10659.3|10644.3|10657.9|10642.9|10659.3|10644.3|10657.9|10642.9|0
1639361690000|2021-12-13 02:14:50|10658.7|10643.7|10661.6|10646.6|10662.6|10647.6|10658.3|10643.3|3
1639361730000|2021-12-13 02:15:30|10661.7|10646.7|10661.7|10646.7|10661.7|10646.7|10661.7|10646.7|0
1639361740000|2021-12-13 02:15:40|10660.7|10645.7|10660.7|10645.7|10660.7|10645.7|10660.7|10645.7|1
1639361750000|2021-12-13 02:15:50|10660|10645|10660.1|10645.1|10660.1|10645.1|10657.3|10642.3|3
1639361760000|2021-12-13 02:16:00|10661|10646|10660.2|10645.2|10661|10646|10660.2|10645.2|0
1639361810000|2021-12-13 02:16:50|10660.4|10645.4|10662|10647|10662|10647|10660.4|10645.4|1
1639361820000|2021-12-13 02:17:00|10661.6|10646.6|10662.1|10647.1|10662.1|10647.1|10659.2|10644.2|5
1639361870000|2021-12-13 02:17:50|10662.3|10647.3|10663.5|10648.5|10663.5|10648.5|10662.3|10647.3|2
1639361880000|2021-12-13 02:18:00|10664.5|10649.5|10664.5|10649.5|10664.5|10649.5|10664.5|10649.5|0
1639361890000|2021-12-13 02:18:10|10662.9|10647.9|10662.7|10647.7|10662.9|10647.9|10662.7|10647.7|0
1639361930000|2021-12-13 02:18:50|10663.1|10648.1|10662.7|10647.7|10663.1|10648.1|10662.7|10647.7|1
1639361990000|2021-12-13 02:19:50|10663.5|10648.5|10663.5|10648.5|10663.5|10648.5|10663.5|10648.5|1
1639362050000|2021-12-13 02:20:50|10663.8|10648.8|10664.4|10649.4|10664.4|10649.4|10663.8|10648.8|3
1639362060000|2021-12-13 02:21:00|10664.8|10649.8|10663.8|10648.8|10664.8|10649.8|10663.8|10648.8|2
1639362100000|2021-12-13 02:21:40|10663.9|10648.9|10663.9|10648.9|10663.9|10648.9|10663.9|10648.9|0
1639362110000|2021-12-13 02:21:50|10664.2|10649.2|10665.9|10650.9|10665.9|10650.9|10664.2|10649.2|1
1639362120000|2021-12-13 02:22:00|10666.8|10651.8|10670.5|10655.5|10671.3|10656.3|10666.8|10651.8|18
1639362170000|2021-12-13 02:22:50|10671|10656|10673.4|10658.4|10673.4|10658.4|10671|10656|1
1639362180000|2021-12-13 02:23:00|10670.9|10655.9|10670.9|10655.9|10670.9|10655.9|10670.9|10655.9|1
1639362200000|2021-12-13 02:23:20|10670.3|10655.3|10670.3|10655.3|10670.3|10655.3|10670.3|10655.3|0
1639362210000|2021-12-13 02:23:30|10669.9|10654.9|10669.9|10654.9|10669.9|10654.9|10669.9|10654.9|0
1639362240000|2021-12-13 02:24:00|10671.1|10656.1|10669.8|10654.8|10671.1|10656.1|10669.8|10654.8|1
1639362250000|2021-12-13 02:24:10|10669.7|10654.7|10669.4|10654.4|10669.7|10654.7|10669.4|10654.4|0
1639362290000|2021-12-13 02:24:50|10669.7|10654.7|10669.7|10654.7|10669.7|10654.7|10669.7|10654.7|1
1639362300000|2021-12-13 02:25:00|10669.5|10654.5|10669.5|10654.5|10669.5|10654.5|10669.5|10654.5|0
1639362350000|2021-12-13 02:25:50|10669.9|10654.9|10672.6|10657.6|10672.6|10657.6|10669.9|10654.9|1
1639362360000|2021-12-13 02:26:00|10672.9|10657.9|10671.5|10656.5|10672.9|10657.9|10671|10656|0
1639362400000|2021-12-13 02:26:40|10673|10658|10673.6|10658.6|10673.6|10658.6|10673|10658|0
1639362410000|2021-12-13 02:26:50|10674.7|10659.7|10675.2|10660.2|10675.2|10660.2|10674.7|10659.7|1
1639362420000|2021-12-13 02:27:00|10675.4|10660.4|10671.9|10656.9|10675.5|10660.5|10669.6|10654.6|35
1639362430000|2021-12-13 02:27:10|10671.6|10656.6|10671.6|10656.6|10671.6|10656.6|10671.6|10656.6|0
1639362440000|2021-12-13 02:27:20|10672|10657|10672|10657|10672|10657|10672|10657|0
1639362470000|2021-12-13 02:27:50|10672.5|10657.5|10672.5|10657.5|10672.5|10657.5|10672.5|10657.5|0
1639362480000|2021-12-13 02:28:00|10674.2|10659.2|10674.2|10659.2|10674.2|10659.2|10674.2|10659.2|1
1639362490000|2021-12-13 02:28:10|10671.8|10656.8|10671.8|10656.8|10671.8|10656.8|10671.8|10656.8|1
1639362510000|2021-12-13 02:28:30|10671.1|10656.1|10671.1|10656.1|10671.1|10656.1|10671.1|10656.1|0
1639362530000|2021-12-13 02:28:50|10671.5|10656.5|10673.1|10658.1|10673.1|10658.1|10671.5|10656.5|1
1639362540000|2021-12-13 02:29:00|10675.7|10660.7|10671.5|10656.5|10675.7|10660.7|10671.5|10656.5|1
1639362550000|2021-12-13 02:29:10|10671.3|10656.3|10671.3|10656.3|10671.3|10656.3|10671.3|10656.3|0
1639362590000|2021-12-13 02:29:50|10671.7|10656.7|10673|10658|10673|10658|10671.7|10656.7|1
1639362600000|2021-12-13 02:30:00|10672.6|10657.6|10672.5|10657.5|10672.6|10657.6|10672.5|10657.5|0
1639362630000|2021-12-13 02:30:30|10671.6|10656.6|10670.8|10655.8|10671.6|10656.6|10670.8|10655.8|0
1639362640000|2021-12-13 02:30:40|10670.2|10655.2|10670.2|10655.2|10670.2|10655.2|10670.2|10655.2|0
1639362650000|2021-12-13 02:30:50|10671.5|10656.5|10671.5|10656.5|10671.5|10656.5|10671.5|10656.5|1
1639362660000|2021-12-13 02:31:00|10671.1|10656.1|10670.7|10655.7|10671.1|10656.1|10670.7|10655.7|0
1639362710000|2021-12-13 02:31:50|10669.5|10654.5|10669|10654|10669.5|10654.5|10668.5|10653.5|0
1639362720000|2021-12-13 02:32:00|10672|10657|10671|10656|10672|10657|10670.6|10655.6|1
1639362770000|2021-12-13 02:32:50|10671.9|10656.9|10674.7|10659.7|10674.7|10659.7|10671.9|10656.9|1
1639362780000|2021-12-13 02:33:00|10673.7|10658.7|10672.1|10657.1|10673.7|10658.7|10672.1|10657.1|0
1639362830000|2021-12-13 02:33:50|10673.9|10658.9|10673.9|10658.9|10673.9|10658.9|10673.9|10658.9|1
1639362840000|2021-12-13 02:34:00|10674.7|10659.7|10673.6|10658.6|10674.7|10659.7|10667.9|10652.9|3
1639362850000|2021-12-13 02:34:10|10674|10659|10674.1|10659.1|10675.9|10660.9|10674|10659|3
1639362880000|2021-12-13 02:34:40|10674.8|10659.8|10675.4|10660.4|10675.4|10660.4|10674.8|10659.8|0
1639362890000|2021-12-13 02:34:50|10675.9|10660.9|10675.7|10660.7|10675.9|10660.9|10675.7|10660.7|2
1639362900000|2021-12-13 02:35:00|10675.1|10660.1|10675.1|10660.1|10675.1|10660.1|10675.1|10660.1|0
1639362910000|2021-12-13 02:35:10|10674.9|10659.9|10674.9|10659.9|10674.9|10659.9|10674.9|10659.9|0
1639362940000|2021-12-13 02:35:40|10670.1|10655.1|10670.4|10655.4|10670.4|10655.4|10670.1|10655.1|1
1639362950000|2021-12-13 02:35:50|10670.1|10655.1|10670.1|10655.1|10670.1|10655.1|10670.1|10655.1|0
1639362960000|2021-12-13 02:36:00|10672|10657|10672|10657|10672|10657|10672|10657|1
1639362970000|2021-12-13 02:36:10|10672.6|10657.6|10672.6|10657.6|10672.6|10657.6|10672.6|10657.6|0
1639363010000|2021-12-13 02:36:50|10673.4|10658.4|10675.4|10660.4|10675.4|10660.4|10673.4|10658.4|1
1639363020000|2021-12-13 02:37:00|10674.3|10659.3|10673.9|10658.9|10674.3|10659.3|10673.9|10658.9|0
1639363030000|2021-12-13 02:37:10|10675.1|10660.1|10675.4|10660.4|10675.4|10660.4|10675.1|10660.1|0
1639363070000|2021-12-13 02:37:50|10675.6|10660.6|10675.6|10660.6|10675.6|10660.6|10675.6|10660.6|1
1639363080000|2021-12-13 02:38:00|10675.4|10660.4|10675.4|10660.4|10675.4|10660.4|10675.4|10660.4|0
1639363230000|2021-12-13 02:40:30|10674.3|10659.3|10672.8|10657.8|10674.3|10659.3|10672.8|10657.8|0
1639363240000|2021-12-13 02:40:40|10672.4|10657.4|10672.4|10657.4|10672.4|10657.4|10672.4|10657.4|0
1639363270000|2021-12-13 02:41:10|10671.4|10656.4|10671.4|10656.4|10671.4|10656.4|10671.4|10656.4|0
1639363390000|2021-12-13 02:43:10|10671|10656|10670.9|10655.9|10671|10656|10670.9|10655.9|0
1639363440000|2021-12-13 02:44:00|10668.6|10653.6|10667.9|10652.9|10668.6|10653.6|10667.9|10652.9|0
1639363460000|2021-12-13 02:44:20|10666.8|10651.8|10666.4|10651.4|10666.8|10651.8|10666.4|10651.4|0
1639363470000|2021-12-13 02:44:30|10666.3|10651.3|10665.9|10650.9|10666.3|10651.3|10665.9|10650.9|1
1639363480000|2021-12-13 02:44:40|10665.4|10650.4|10661.9|10646.9|10665.4|10650.4|10661.9|10646.9|1
1639363500000|2021-12-13 02:45:00|10663.9|10648.9|10665.4|10650.4|10665.4|10650.4|10663.9|10648.9|0
1639363510000|2021-12-13 02:45:10|10668.4|10653.4|10671.4|10656.4|10671.4|10656.4|10668.4|10653.4|1
1639363520000|2021-12-13 02:45:20|10674.4|10659.4|10674.4|10659.4|10674.4|10659.4|10674.4|10659.4|0
1639363530000|2021-12-13 02:45:30|10674.8|10659.8|10674.9|10659.9|10674.9|10659.9|10674.8|10659.8|0
1639363560000|2021-12-13 02:46:00|10671.9|10656.9|10671.5|10656.5|10671.9|10656.9|10671.5|10656.5|3
1639363570000|2021-12-13 02:46:10|10671.4|10656.4|10671.4|10656.4|10671.4|10656.4|10671.4|10656.4|0
1639363720000|2021-12-13 02:48:40|10671.3|10656.3|10671.3|10656.3|10671.3|10656.3|10671.3|10656.3|0
1639363790000|2021-12-13 02:49:50|10668.9|10653.9|10668.9|10653.9|10668.9|10653.9|10668.9|10653.9|0
1639363800000|2021-12-13 02:50:00|10669.3|10654.3|10673.7|10658.7|10673.7|10658.7|10669.3|10654.3|5
1639363810000|2021-12-13 02:50:10|10673.8|10658.8|10673.8|10658.8|10673.8|10658.8|10673.8|10658.8|0
1639363820000|2021-12-13 02:50:20|10672.9|10657.9|10671.7|10656.7|10672.9|10657.9|10671.7|10656.7|0
1639363830000|2021-12-13 02:50:30|10671.4|10656.4|10671.4|10656.4|10671.4|10656.4|10671.4|10656.4|0
1639363860000|2021-12-13 02:51:00|10673|10658|10674.3|10659.3|10674.3|10659.3|10673|10658|0
1639363870000|2021-12-13 02:51:10|10674.5|10659.5|10674.5|10659.5|10674.5|10659.5|10674.5|10659.5|0
1639363920000|2021-12-13 02:52:00|10674.9|10659.9|10675.6|10660.6|10675.6|10660.6|10674.9|10659.9|1
1639363930000|2021-12-13 02:52:10|10675.5|10660.5|10675.5|10660.5|10675.5|10660.5|10675.5|10660.5|0
1639364050000|2021-12-13 02:54:10|10676.8|10661.8|10676.9|10661.9|10676.9|10661.9|10676.8|10661.8|0
1639364080000|2021-12-13 02:54:40|10676.3|10661.3|10671.9|10656.9|10676.3|10661.3|10671.9|10656.9|1
1639364090000|2021-12-13 02:54:50|10669.8|10654.8|10669.8|10654.8|10669.8|10654.8|10669.8|10654.8|0
1639364370000|2021-12-13 02:59:30|10669.9|10654.9|10669.9|10654.9|10669.9|10654.9|10669.9|10654.9|0
1639364390000|2021-12-13 02:59:50|10671.7|10656.7|10674.9|10659.9|10674.9|10659.9|10671.7|10656.7|0
1639364400000|2021-12-13 03:00:00|10675|10660|10675|10660|10675|10660|10675|10660|0
1639364460000|2021-12-13 03:01:00|10682.7|10667.7|10684.3|10669.3|10684.3|10669.3|10682.7|10667.7|14
1639364470000|2021-12-13 03:01:10|10684.6|10669.6|10683.7|10668.7|10684.6|10669.6|10679.7|10664.7|7
1639364490000|2021-12-13 03:01:30|10684.1|10669.1|10683.5|10668.5|10685.5|10670.5|10683.5|10668.5|3
1639364500000|2021-12-13 03:01:40|10679.9|10664.9|10679.5|10664.5|10679.9|10664.9|10679.5|10664.5|0
1639364520000|2021-12-13 03:02:00|10679.2|10664.2|10679.2|10664.2|10679.2|10664.2|10679.2|10664.2|0
1639364640000|2021-12-13 03:04:00|10678.3|10663.3|10674.6|10659.6|10678.3|10663.3|10672.6|10657.6|2
1639364650000|2021-12-13 03:04:10|10675.5|10660.5|10675.5|10660.5|10675.5|10660.5|10675.5|10660.5|0
1639364690000|2021-12-13 03:04:50|10675.9|10660.9|10680.1|10665.1|10680.1|10665.1|10675.9|10660.9|4
1639364700000|2021-12-13 03:05:00|10680.3|10665.3|10680.3|10665.3|10680.3|10665.3|10680.3|10665.3|0
1639364740000|2021-12-13 03:05:40|10682.8|10667.8|10682.8|10667.8|10682.8|10667.8|10682.8|10667.8|0
1639364760000|2021-12-13 03:06:00|10682.7|10667.7|10685|10670|10685|10670|10682.7|10667.7|7
1639364780000|2021-12-13 03:06:20|10683.6|10668.6|10683.6|10668.6|10683.6|10668.6|10683.6|10668.6|0
1639364820000|2021-12-13 03:07:00|10684|10669|10684|10669|10684|10669|10684|10669|0
1639364830000|2021-12-13 03:07:10|10684.1|10669.1|10684.1|10669.1|10684.1|10669.1|10684.1|10669.1|1
1639364890000|2021-12-13 03:08:10|10685.5|10670.5|10685.5|10670.5|10685.5|10670.5|10685.5|10670.5|0
1639364900000|2021-12-13 03:08:20|||||||||1
1639365000000|2021-12-13 03:10:00|10685.1|10670.1|10685.1|10670.1|10685.1|10670.1|10685.1|10670.1|1
1639365010000|2021-12-13 03:10:10|10685|10670|10685|10670|10685|10670|10685|10670|0
1639365020000|2021-12-13 03:10:20|10684.6|10669.6|10682.2|10667.2|10684.6|10669.6|10682.2|10667.2|1
1639365030000|2021-12-13 03:10:30|10682|10667|10682|10667|10682|10667|10682|10667|0
1639365070000|2021-12-13 03:11:10|10681.6|10666.6|10681.5|10666.5|10681.6|10666.6|10681.5|10666.5|0
1639365080000|2021-12-13 03:11:20|10680|10665|10680|10665|10680|10665|10680|10665|0
1639365090000|2021-12-13 03:11:30|10680.1|10665.1|10681.6|10666.6|10681.6|10666.6|10680.1|10665.1|0
1639365100000|2021-12-13 03:11:40|10681.2|10666.2|10680.1|10665.1|10681.2|10666.2|10680.1|10665.1|0
1639365240000|2021-12-13 03:14:00|10681.3|10666.3|10681.6|10666.6|10681.6|10666.6|10681.3|10666.3|0
1639365270000|2021-12-13 03:14:30|10682|10667|10683.2|10668.2|10683.2|10668.2|10682|10667|0
1639365280000|2021-12-13 03:14:40|10684|10669|10684|10669|10684|10669|10684|10669|0
1639365430000|2021-12-13 03:17:10|10684.8|10669.8|10685.1|10670.1|10685.1|10670.1|10684.8|10669.8|0
1639365480000|2021-12-13 03:18:00|10685.6|10670.6|10685.5|10670.5|10685.6|10670.6|10684.8|10669.8|0
1639365490000|2021-12-13 03:18:10|10685.6|10670.6|10685.6|10670.6|10685.6|10670.6|10685.6|10670.6|0
1639365510000|2021-12-13 03:18:30|10686.6|10671.6|10704.7|10689.7|10704.7|10689.7|10686.6|10671.6|40
1639365610000|2021-12-13 03:20:10|10705.1|10690.1|10705.2|10690.2|10705.2|10690.2|10705.1|10690.1|1
1639365640000|2021-12-13 03:20:40|10710.3|10695.3|10725.3|10710.3|10725.3|10710.3|10710.3|10695.3|29
1639365650000|2021-12-13 03:20:50|10725|10710|10722.3|10707.3|10725|10710|10722.3|10707.3|1
1639365660000|2021-12-13 03:21:00|10718.3|10703.3|10718.3|10703.3|10718.3|10703.3|10718.3|10703.3|1
1639365680000|2021-12-13 03:21:20|10717.2|10702.2|10717.2|10702.2|10717.2|10702.2|10717.2|10702.2|0
1639365690000|2021-12-13 03:21:30|10716.4|10701.4|10715.2|10700.2|10716.4|10701.4|10715.2|10700.2|1
1639365700000|2021-12-13 03:21:40|10715.5|10700.5|10715.5|10700.5|10715.5|10700.5|10715.5|10700.5|0
1639365710000|2021-12-13 03:21:50|10718.1|10703.1|10718.1|10703.1|10718.1|10703.1|10718.1|10703.1|1
1639365780000|2021-12-13 03:23:00|10719.7|10704.7|10719.7|10704.7|10719.7|10704.7|10719.7|10704.7|0
1639365790000|2021-12-13 03:23:10|10721.5|10706.5|10721.5|10706.5|10721.5|10706.5|10721.5|10706.5|1
1639365810000|2021-12-13 03:23:30|10723.7|10708.7|10724.3|10709.3|10724.3|10709.3|10723.7|10708.7|0
1639365820000|2021-12-13 03:23:40|10723.1|10708.1|10722.7|10707.7|10723.1|10708.1|10722.7|10707.7|0
1639365830000|2021-12-13 03:23:50|10723.8|10708.8|10727|10712|10727|10712|10723.8|10708.8|2
1639365840000|2021-12-13 03:24:00|10727.4|10712.4|10727.4|10712.4|10727.4|10712.4|10727|10712|6
1639365850000|2021-12-13 03:24:10|||||||||1
1639365860000|2021-12-13 03:24:20|10725.6|10710.6|10725.6|10710.6|10725.6|10710.6|10725.6|10710.6|1
1639365870000|2021-12-13 03:24:30|10725.4|10710.4|10739.1|10724.1|10739.1|10724.1|10725.4|10710.4|1
1639365890000|2021-12-13 03:24:50|10752.1|10737.1|10752.7|10737.7|10752.8|10737.8|10752.1|10737.1|18
1639365900000|2021-12-13 03:25:00|10752.3|10737.3|10753.8|10738.8|10755.9|10740.9|10752.2|10737.2|5
1639365910000|2021-12-13 03:25:10|10753.5|10738.5|10754.3|10739.3|10758.9|10743.9|10753.5|10738.5|32
1639365920000|2021-12-13 03:25:20|10752.1|10737.1|10752.1|10737.1|10752.1|10737.1|10752.1|10737.1|0
1639365940000|2021-12-13 03:25:40|10751.7|10736.7|10749.7|10734.7|10751.7|10736.7|10749.7|10734.7|0
1639365950000|2021-12-13 03:25:50|10749.6|10734.6|10749.6|10734.6|10749.6|10734.6|10749.6|10734.6|2
1639365960000|2021-12-13 03:26:00|10749.7|10734.7|10749.7|10734.7|10749.7|10734.7|10749.7|10734.7|5
1639365970000|2021-12-13 03:26:10|||||||||1
1639365980000|2021-12-13 03:26:20|||||||||1
1639366030000|2021-12-13 03:27:10|10749.5|10734.5|10749.5|10734.5|10749.5|10734.5|10749.5|10734.5|1
1639366050000|2021-12-13 03:27:30|10749.7|10734.7|10749.7|10734.7|10749.7|10734.7|10749.7|10734.7|0
1639366060000|2021-12-13 03:27:40|10749.5|10734.5|10749.5|10734.5|10749.5|10734.5|10749.5|10734.5|6
1639366080000|2021-12-13 03:28:00|10743.8|10728.8|10743.8|10728.8|10743.8|10728.8|10743.8|10728.8|1
1639366090000|2021-12-13 03:28:10|10743.9|10728.9|10745.6|10730.6|10745.6|10730.6|10743.9|10728.9|2
1639366110000|2021-12-13 03:28:30|10745.7|10730.7|10745.7|10730.7|10745.7|10730.7|10745.7|10730.7|0
1639366120000|2021-12-13 03:28:40|10742.5|10727.5|10742.5|10727.5|10742.5|10727.5|10742.5|10727.5|1
1639366140000|2021-12-13 03:29:00|10742.4|10727.4|10742.4|10727.4|10742.4|10727.4|10742.4|10727.4|0
1639366170000|2021-12-13 03:29:30|10725.2|10710.2|10725.2|10710.2|10725.2|10710.2|10725.2|10710.2|11
1639366200000|2021-12-13 03:30:00|10726|10711|10734.2|10719.2|10734.2|10719.2|10726|10711|2
1639366240000|2021-12-13 03:30:40|10735|10720|10735.4|10720.4|10735.4|10720.4|10735|10720|2
1639366310000|2021-12-13 03:31:50|10734.8|10719.8|10732.8|10717.8|10734.8|10719.8|10732.8|10717.8|0
1639366330000|2021-12-13 03:32:10|10724|10709|10719.6|10704.6|10724|10709|10719.6|10704.6|12
1639366430000|2021-12-13 03:33:50|10714.8|10699.8|10716.2|10701.2|10716.2|10701.2|10714.8|10699.8|2
1639366480000|2021-12-13 03:34:40|10715.8|10700.8|10715.7|10700.7|10715.8|10700.8|10715.7|10700.7|0
1639366550000|2021-12-13 03:35:50|10715.3|10700.3|10715.3|10700.3|10715.3|10700.3|10715.3|10700.3|0
1639366600000|2021-12-13 03:36:40|10715.7|10700.7|10717.4|10702.4|10717.4|10702.4|10710.1|10695.1|6
1639366680000|2021-12-13 03:38:00|10717.5|10702.5|10718.4|10703.4|10719.6|10704.6|10717.5|10702.5|1
1639366860000|2021-12-13 03:41:00|10718|10703|10717.8|10702.8|10718|10703|10717.8|10702.8|0
1639366870000|2021-12-13 03:41:10|10717.9|10702.9|10717.9|10702.9|10717.9|10702.9|10717.9|10702.9|0
1639366910000|2021-12-13 03:41:50|10714.2|10699.2|10714.2|10699.2|10714.2|10699.2|10714.2|10699.2|1
1639366920000|2021-12-13 03:42:00|10715|10700|10718.5|10703.5|10718.5|10703.5|10715|10700|0
1639367060000|2021-12-13 03:44:20|10719.5|10704.5|10719.5|10704.5|10719.5|10704.5|10719.5|10704.5|1
1639367200000|2021-12-13 03:46:40|10715.9|10700.9|10716|10701|10716|10701|10715.9|10700.9|4
1639367240000|2021-12-13 03:47:20|10717|10702|10717.7|10702.7|10719|10704|10717|10702|1
1639367500000|2021-12-13 03:51:40|10714.2|10699.2|10714.2|10699.2|10714.2|10699.2|10714.2|10699.2|0
1639367560000|2021-12-13 03:52:40|10718.3|10703.3|10718.8|10703.8|10718.8|10703.8|10718.3|10703.3|1
1639367650000|2021-12-13 03:54:10|10720.4|10705.4|10720.4|10705.4|10720.4|10705.4|10720.4|10705.4|0
1639367690000|2021-12-13 03:54:50|10720.8|10705.8|10720.8|10705.8|10720.8|10705.8|10720.8|10705.8|0
1639367710000|2021-12-13 03:55:10|10723.3|10708.3|10722.9|10707.9|10723.3|10708.3|10722.9|10707.9|0
1639367730000|2021-12-13 03:55:30|10722.4|10707.4|10722.3|10707.3|10722.4|10707.4|10722.3|10707.3|1
1639367870000|2021-12-13 03:57:50|10723.2|10708.2|10723.2|10708.2|10723.2|10708.2|10723.2|10708.2|1
1639367880000|2021-12-13 03:58:00|10723.4|10708.4|10723.4|10708.4|10723.4|10708.4|10723.4|10708.4|0
1639367940000|2021-12-13 03:59:00|10722.2|10707.2|10722.5|10707.5|10722.5|10707.5|10722.2|10707.2|0
1639368020000|2021-12-13 04:00:20|10720.5|10705.5|10720.5|10705.5|10720.5|10705.5|10720.5|10705.5|0
1639368030000|2021-12-13 04:00:30|10720.4|10705.4|10720.4|10705.4|10720.4|10705.4|10720.4|10705.4|0
1639368070000|2021-12-13 04:01:10|10720.8|10705.8|10723.4|10708.4|10723.7|10708.7|10720.8|10705.8|1
1639368080000|2021-12-13 04:01:20|10723.9|10708.9|10724.1|10709.1|10725|10710|10723.9|10708.9|0
1639368230000|2021-12-13 04:03:50|10724.6|10709.6|10724.9|10709.9|10725|10710|10724.1|10709.1|0
1639368240000|2021-12-13 04:04:00|10724.5|10709.5|10725|10710|10725.8|10710.8|10724.5|10709.5|0
1639368250000|2021-12-13 04:04:10|10724.9|10709.9|10724.9|10709.9|10724.9|10709.9|10724.9|10709.9|0
1639368270000|2021-12-13 04:04:30|10725.3|10710.3|10725.3|10710.3|10725.3|10710.3|10725.3|10710.3|0
1639368350000|2021-12-13 04:05:50|10725.8|10710.8|10725.4|10710.4|10725.8|10710.8|10725.4|10710.4|0
1639368360000|2021-12-13 04:06:00|10725.3|10710.3|10725.3|10710.3|10725.3|10710.3|10725.3|10710.3|0
1639368370000|2021-12-13 04:06:10|10725.8|10710.8|10725.4|10710.4|10725.8|10710.8|10725.4|10710.4|0
1639368390000|2021-12-13 04:06:30|10725.5|10710.5|10725.5|10710.5|10725.5|10710.5|10725.5|10710.5|0
1639368400000|2021-12-13 04:06:40|10725.9|10710.9|10723.9|10708.9|10726.9|10711.9|10721.6|10706.6|7
1639368420000|2021-12-13 04:07:00|10724.2|10709.2|10725.8|10710.8|10727.7|10712.7|10724.2|10709.2|3
1639368710000|2021-12-13 04:11:50|10725.2|10710.2|10724|10709|10725.2|10710.2|10724|10709|1
1639368720000|2021-12-13 04:12:00|10724.8|10709.8|10725.3|10710.3|10725.8|10710.8|10720.4|10705.4|5
1639368840000|2021-12-13 04:14:00|10725.7|10710.7|10726.5|10711.5|10726.5|10711.5|10725.7|10710.7|3
1639368850000|2021-12-13 04:14:10|10726.6|10711.6|10727|10712|10727|10712|10726.6|10711.6|1
1639368910000|2021-12-13 04:15:10|10721.1|10706.1|10726.9|10711.9|10726.9|10711.9|10720.2|10705.2|10
1639368970000|2021-12-13 04:16:10|||||||||1
1639369020000|2021-12-13 04:17:00|10727.3|10712.3|10727.3|10712.3|10727.3|10712.3|10726.9|10711.9|0
1639369030000|2021-12-13 04:17:10|||||||||1
1639369050000|2021-12-13 04:17:30|||||||||2
1639369060000|2021-12-13 04:17:40|10725.7|10710.7|10721.2|10706.2|10725.7|10710.7|10721.2|10706.2|2
1639369080000|2021-12-13 04:18:00|10719.9|10704.9|10719.9|10704.9|10719.9|10704.9|10719.9|10704.9|0
1639369150000|2021-12-13 04:19:10|10719.7|10704.7|10718.1|10703.1|10719.7|10704.7|10718.1|10703.1|1
1639369200000|2021-12-13 04:20:00|10718.3|10703.3|10719.1|10704.1|10719.1|10704.1|10718.3|10703.3|1
1639369210000|2021-12-13 04:20:10|10720|10705|10720|10705|10720|10705|10720|10705|0
1639369300000|2021-12-13 04:21:40|10720.4|10705.4|10724.1|10709.1|10724.1|10709.1|10720.4|10705.4|0
1639369310000|2021-12-13 04:21:50|10724.8|10709.8|10724.8|10709.8|10724.8|10709.8|10724.8|10709.8|0
1639369530000|2021-12-13 04:25:30|10724.4|10709.4|10724.4|10709.4|10724.4|10709.4|10724.4|10709.4|0
1639369540000|2021-12-13 04:25:40|10724.3|10709.3|10724.3|10709.3|10724.3|10709.3|10724.3|10709.3|0
1639369760000|2021-12-13 04:29:20|10723.4|10708.4|10717.8|10702.8|10723.4|10708.4|10717.8|10702.8|3
1639370020000|2021-12-13 04:33:40|10716.7|10701.7|10716.7|10701.7|10716.7|10701.7|10716.7|10701.7|2
1639370040000|2021-12-13 04:34:00|10716.8|10701.8|10710.8|10695.8|10716.8|10701.8|10710.8|10695.8|2
1639370060000|2021-12-13 04:34:20|10707.7|10692.7|10707.7|10692.7|10707.7|10692.7|10707.7|10692.7|1
1639370070000|2021-12-13 04:34:30|10709.3|10694.3|10709.3|10694.3|10709.3|10694.3|10709.3|10694.3|0
1639370080000|2021-12-13 04:34:40|10705.3|10690.3|10705.3|10690.3|10705.3|10690.3|10705.3|10690.3|0
1639370090000|2021-12-13 04:34:50|10707.3|10692.3|10707.3|10692.3|10708.3|10693.3|10707.3|10692.3|1
1639370200000|2021-12-13 04:36:40|10707.5|10692.5|10707.5|10692.5|10707.5|10692.5|10707.5|10692.5|0
1639370600000|2021-12-13 04:43:20|10713.3|10698.3|10713.3|10698.3|10713.3|10698.3|10713.3|10698.3|5
1639370610000|2021-12-13 04:43:30|10714.8|10699.8|10716.8|10701.8|10716.8|10701.8|10714.8|10699.8|1
1639370620000|2021-12-13 04:43:40|10717.6|10702.6|10717.6|10702.6|10717.6|10702.6|10717.6|10702.6|0
1639370770000|2021-12-13 04:46:10|10717|10702|10717|10702|10717|10702|10717|10702|0
1639370800000|2021-12-13 04:46:40|10715.8|10700.8|10704.5|10689.5|10715.8|10700.8|10702.8|10687.8|1
1639370980000|2021-12-13 04:49:40|10703.7|10688.7|10702.8|10687.8|10703.7|10688.7|10702.8|10687.8|0
1639370990000|2021-12-13 04:49:50|10702.1|10687.1|10702|10687|10702.1|10687.1|10702|10687|0
1639371060000|2021-12-13 04:51:00|10701.8|10686.8|10700.2|10685.2|10701.8|10686.8|10700.2|10685.2|1
1639371230000|2021-12-13 04:53:50|10699.2|10684.2|10699.2|10684.2|10699.2|10684.2|10699.2|10684.2|1
1639371240000|2021-12-13 04:54:00|10699|10684|10698.2|10683.2|10699|10684|10698.2|10683.2|0
1639371270000|2021-12-13 04:54:30|10698|10683|10698|10683|10698|10683|10698|10683|0
1639371400000|2021-12-13 04:56:40|10697.2|10682.2|10694.4|10679.4|10697.2|10682.2|10693.9|10678.9|0
1639371420000|2021-12-13 04:57:00|10693.4|10678.4|10693.4|10678.4|10693.4|10678.4|10693.4|10678.4|0
1639371440000|2021-12-13 04:57:20|10693|10678|10692.7|10677.7|10693|10678|10692.7|10677.7|0
1639371500000|2021-12-13 04:58:20|10692.3|10677.3|10692.3|10677.3|10692.3|10677.3|10692.3|10677.3|0
1639371530000|2021-12-13 04:58:50|10692.8|10677.8|10693.3|10678.3|10693.3|10678.3|10692.8|10677.8|1
1639371540000|2021-12-13 04:59:00|10693|10678|10692.8|10677.8|10693|10678|10692.8|10677.8|0
1639371550000|2021-12-13 04:59:10|10693.2|10678.2|10692.8|10677.8|10693.3|10678.3|10692.8|10677.8|0
1639371560000|2021-12-13 04:59:20|10693.2|10678.2|10693.3|10678.3|10693.3|10678.3|10693.2|10678.2|0
1639371620000|2021-12-13 05:00:20|10692.8|10677.8|10691.8|10676.8|10692.8|10677.8|10691.8|10676.8|0
1639371640000|2021-12-13 05:00:40|10692.2|10677.2|10692.2|10677.2|10692.2|10677.2|10692.2|10677.2|1
1639371720000|2021-12-13 05:02:00|10692.3|10677.3|10692.3|10677.3|10692.3|10677.3|10692.3|10677.3|0
1639371730000|2021-12-13 05:02:10|10693.5|10678.5|10693.8|10678.8|10693.8|10678.8|10693.5|10678.5|0
1639371810000|2021-12-13 05:03:30|10691.3|10676.3|10691.3|10676.3|10691.3|10676.3|10691.3|10676.3|1
1639371840000|2021-12-13 05:04:00|10692.1|10677.1|10692.1|10677.1|10692.1|10677.1|10692.1|10677.1|1
1639371850000|2021-12-13 05:04:10|10692.3|10677.3|10692.3|10677.3|10692.3|10677.3|10692.3|10677.3|0
1639371910000|2021-12-13 05:05:10|10692.8|10677.8|10692.8|10677.8|10692.8|10677.8|10692.8|10677.8|0
1639372000000|2021-12-13 05:06:40|10691.3|10676.3|10691.8|10676.8|10691.8|10676.8|10691.3|10676.3|1
1639372010000|2021-12-13 05:06:50|10699.1|10684.1|10691.8|10676.8|10699.1|10684.1|10691.8|10676.8|5
1639372060000|2021-12-13 05:07:40|10695.9|10680.9|10695.9|10680.9|10695.9|10680.9|10695.9|10680.9|2
1639372080000|2021-12-13 05:08:00|10695.8|10680.8|10695.8|10680.8|10695.8|10680.8|10695.8|10680.8|0
1639372100000|2021-12-13 05:08:20|10696.3|10681.3|10697.3|10682.3|10697.3|10682.3|10696.3|10681.3|1
1639372170000|2021-12-13 05:09:30|10699.7|10684.7|10699.7|10684.7|10699.7|10684.7|10699.7|10684.7|0
1639372180000|2021-12-13 05:09:40|10700.3|10685.3|10700.3|10685.3|10700.3|10685.3|10700.3|10685.3|0
1639372190000|2021-12-13 05:09:50|10698.3|10683.3|10698.3|10683.3|10698.3|10683.3|10698.3|10683.3|1
1639372260000|2021-12-13 05:11:00|10697.9|10682.9|10697.9|10682.9|10697.9|10682.9|10697.9|10682.9|0
1639372280000|2021-12-13 05:11:20|10698.7|10683.7|10698.7|10683.7|10698.7|10683.7|10698.7|10683.7|0
1639372320000|2021-12-13 05:12:00|10698.3|10683.3|10698.7|10683.7|10698.8|10683.8|10698.3|10683.3|0
1639372400000|2021-12-13 05:13:20|10699.5|10684.5|10698.7|10683.7|10699.5|10684.5|10698.7|10683.7|0
1639372420000|2021-12-13 05:13:40|10699|10684|10699|10684|10699|10684|10699|10684|0
1639372430000|2021-12-13 05:13:50|10698|10683|10695.2|10680.2|10698|10683|10695.2|10680.2|1
1639372710000|2021-12-13 05:18:30|10694.3|10679.3|10694.3|10679.3|10694.3|10679.3|10694.3|10679.3|0
1639372910000|2021-12-13 05:21:50|10693.9|10678.9|10693.8|10678.8|10693.9|10678.9|10693.8|10678.8|0
1639373000000|2021-12-13 05:23:20|10692.6|10677.6|10691.3|10676.3|10692.6|10677.6|10691.3|10676.3|0
1639373050000|2021-12-13 05:24:10|10691.7|10676.7|10691.8|10676.8|10691.8|10676.8|10691.7|10676.7|0
1639373110000|2021-12-13 05:25:10|10692|10677|10693.6|10678.6|10693.6|10678.6|10692|10677|2
1639373120000|2021-12-13 05:25:20|10694.8|10679.8|10694.8|10679.8|10694.8|10679.8|10694.8|10679.8|0
1639373130000|2021-12-13 05:25:30|10695.8|10680.8|10695.8|10680.8|10695.8|10680.8|10695.8|10680.8|0
1639373440000|2021-12-13 05:30:40|10696.6|10681.6|10707.9|10692.9|10707.9|10692.9|10696.6|10681.6|6
1639373460000|2021-12-13 05:31:00|10708|10693|10714.2|10699.2|10714.2|10699.2|10708|10693|1
1639373470000|2021-12-13 05:31:10|10714.3|10699.3|10708.3|10693.3|10714.3|10699.3|10708.3|10693.3|0
1639373490000|2021-12-13 05:31:30|10708.2|10693.2|10708.2|10693.2|10708.2|10693.2|10708.2|10693.2|0
1639373680000|2021-12-13 05:34:40|10703.5|10688.5|10703.2|10688.2|10703.5|10688.5|10703.2|10688.2|1
1639373690000|2021-12-13 05:34:50|10701.6|10686.6|10701.6|10686.6|10701.6|10686.6|10701.6|10686.6|1
1639373700000|2021-12-13 05:35:00|10701.3|10686.3|10701.3|10686.3|10701.3|10686.3|10701.3|10686.3|0
1639373810000|2021-12-13 05:36:50|10701.7|10686.7|10700.8|10685.8|10701.7|10686.7|10700.8|10685.8|0
1639373820000|2021-12-13 05:37:00|10701.7|10686.7|10701.7|10686.7|10701.7|10686.7|10701.7|10686.7|0
1639373850000|2021-12-13 05:37:30|10701.3|10686.3|10701.3|10686.3|10701.3|10686.3|10701.3|10686.3|0
1639373860000|2021-12-13 05:37:40|10700.9|10685.9|10701.4|10686.4|10701.4|10686.4|10699.8|10684.8|1
1639373870000|2021-12-13 05:37:50|10699.7|10684.7|10699.3|10684.3|10699.7|10684.7|10699.3|10684.3|0
1639373920000|2021-12-13 05:38:40|10694.6|10679.6|10692.6|10677.6|10694.6|10679.6|10692.6|10677.6|1
1639373940000|2021-12-13 05:39:00|10693.3|10678.3|10693.3|10678.3|10693.3|10678.3|10693.3|10678.3|0
1639373950000|2021-12-13 05:39:10|10693.4|10678.4|10693.4|10678.4|10693.4|10678.4|10693.4|10678.4|0
1639373960000|2021-12-13 05:39:20|10692.3|10677.3|10692.3|10677.3|10692.3|10677.3|10692.3|10677.3|3
1639373980000|2021-12-13 05:39:40|10687.8|10672.8|10687.3|10672.3|10687.8|10672.8|10687.3|10672.3|2
1639374040000|2021-12-13 05:40:40|10686.9|10671.9|10686.8|10671.8|10686.9|10671.9|10686.8|10671.8|0
1639374120000|2021-12-13 05:42:00|10686.3|10671.3|10686.3|10671.3|10686.3|10671.3|10686.3|10671.3|0
1639374130000|2021-12-13 05:42:10|10686.5|10671.5|10687.3|10672.3|10687.3|10672.3|10686.5|10671.5|2
1639374220000|2021-12-13 05:43:40|10685.8|10670.8|10686|10671|10686|10671|10684.3|10669.3|13
1639374230000|2021-12-13 05:43:50|10686.4|10671.4|10686.8|10671.8|10686.8|10671.8|10686.4|10671.4|0
1639374310000|2021-12-13 05:45:10|10688.5|10673.5|10688.5|10673.5|10688.5|10673.5|10688.5|10673.5|0
1639374360000|2021-12-13 05:46:00|10687.7|10672.7|10688|10673|10688|10673|10687.7|10672.7|0
1639374370000|2021-12-13 05:46:10|10687.3|10672.3|10686.2|10671.2|10688|10673|10685.8|10670.8|0
1639374380000|2021-12-13 05:46:20|10686.8|10671.8|10685.8|10670.8|10686.8|10671.8|10684.5|10669.5|3
1639374390000|2021-12-13 05:46:30|10685.2|10670.2|10685.2|10670.2|10686.8|10671.8|10684.8|10669.8|4
1639374400000|2021-12-13 05:46:40|10686.4|10671.4|10684.8|10669.8|10687.6|10672.6|10683.8|10668.8|1
1639374410000|2021-12-13 05:46:50|10685.2|10670.2|10682.4|10667.4|10685.3|10670.3|10682.4|10667.4|1
1639374420000|2021-12-13 05:47:00|10681.8|10666.8|10685.9|10670.9|10685.9|10670.9|10681.8|10666.8|1
1639374530000|2021-12-13 05:48:50|10688.7|10673.7|10704.9|10689.9|10704.9|10689.9|10688.7|10673.7|2
1639374540000|2021-12-13 05:49:00|10691.8|10676.8|10693.2|10678.2|10693.2|10678.2|10691.3|10676.3|1
1639374580000|2021-12-13 05:49:40|10695|10680|10695|10680|10695|10680|10695|10680|0
1639374590000|2021-12-13 05:49:50|10695.4|10680.4|10695.4|10680.4|10695.4|10680.4|10695.4|10680.4|0
1639374600000|2021-12-13 05:50:00|10700.7|10685.7|10705.2|10690.2|10705.2|10690.2|10700.7|10685.7|0
1639374610000|2021-12-13 05:50:10|10706|10691|10707.5|10692.5|10707.5|10692.5|10706|10691|0
1639374760000|2021-12-13 05:52:40|10711.8|10696.8|10709.7|10694.7|10711.8|10696.8|10709.7|10694.7|4
1639374770000|2021-12-13 05:52:50|10708.9|10693.9|10708.9|10693.9|10708.9|10693.9|10708.9|10693.9|0
1639374820000|2021-12-13 05:53:40|10709.4|10694.4|10708.9|10693.9|10709.4|10694.4|10708.9|10693.9|0
1639374840000|2021-12-13 05:54:00|10709.3|10694.3|10709.3|10694.3|10709.3|10694.3|10709.3|10694.3|0
1639375000000|2021-12-13 05:56:40|10708.4|10693.4|10693.9|10678.9|10708.4|10693.4|10693.9|10678.9|1
1639375010000|2021-12-13 05:56:50|10693.5|10678.5|10692.6|10677.6|10693.5|10678.5|10692.6|10677.6|0
1639375020000|2021-12-13 05:57:00|10696|10681|10704|10689|10704|10689|10696|10681|1
1639375030000|2021-12-13 05:57:10|10704.1|10689.1|10707.1|10692.1|10707.1|10692.1|10704.1|10689.1|1
1639375310000|2021-12-13 06:01:50|10706.8|10691.8|10707.5|10692.5|10707.5|10692.5|10706.8|10691.8|3
1639375320000|2021-12-13 06:02:00|10705.9|10690.9|10699.3|10684.3|10705.9|10690.9|10699.3|10684.3|0
1639375330000|2021-12-13 06:02:10|10699.1|10684.1|10699.1|10684.1|10699.1|10684.1|10699.1|10684.1|0
1639375380000|2021-12-13 06:03:00|10695.5|10680.5|10692.3|10677.3|10695.5|10680.5|10692.3|10677.3|0
1639375410000|2021-12-13 06:03:30|10691.8|10676.8|10691.8|10676.8|10691.8|10676.8|10691.8|10676.8|0
1639375470000|2021-12-13 06:04:30|10694.1|10679.1|10695|10680|10695|10680|10694.1|10679.1|3
1639375500000|2021-12-13 06:05:00|10694.6|10679.6|10695.9|10680.9|10695.9|10680.9|10694.6|10679.6|0
1639375510000|2021-12-13 06:05:10|10696.3|10681.3|10696.3|10681.3|10696.3|10681.3|10696.3|10681.3|0
1639375550000|2021-12-13 06:05:50|10696|10681|10696|10681|10696|10681|10696|10681|0
1639375560000|2021-12-13 06:06:00|10695.4|10680.4|10695.4|10680.4|10695.4|10680.4|10695.4|10680.4|0
1639375570000|2021-12-13 06:06:10|10694.9|10679.9|10694.1|10679.1|10694.9|10679.9|10694.1|10679.1|0
1639375640000|2021-12-13 06:07:20|10692.6|10677.6|10692.6|10677.6|10692.6|10677.6|10692.6|10677.6|0
1639375650000|2021-12-13 06:07:30|||||||||1
1639375730000|2021-12-13 06:08:50|10697.9|10682.9|10696.4|10681.4|10697.9|10682.9|10696.4|10681.4|1
1639375740000|2021-12-13 06:09:00|10697.9|10682.9|10697.9|10682.9|10697.9|10682.9|10697.9|10682.9|0
1639375830000|2021-12-13 06:10:30|10700.2|10685.2|10701.4|10686.4|10701.4|10686.4|10700.2|10685.2|0
1639375870000|2021-12-13 06:11:10|10702.6|10687.6|10702.6|10687.6|10702.6|10687.6|10702.6|10687.6|0
1639375930000|2021-12-13 06:12:10|10703|10688|10703|10688|10703|10688|10703|10688|0
1639376060000|2021-12-13 06:14:20|10702.9|10687.9|10700.5|10685.5|10702.9|10687.9|10700.5|10685.5|3
1639376070000|2021-12-13 06:14:30|10699.9|10684.9|10699.9|10684.9|10699.9|10684.9|10699.9|10684.9|0
1639376100000|2021-12-13 06:15:00|10696.1|10681.1|10694.9|10679.9|10696.1|10681.1|10694.9|10679.9|0
1639376110000|2021-12-13 06:15:10|10693.9|10678.9|10693.3|10678.3|10693.9|10678.9|10693.3|10678.3|0
1639376130000|2021-12-13 06:15:30|10692.5|10677.5|10692.4|10677.4|10692.5|10677.5|10692.4|10677.4|0
1639376230000|2021-12-13 06:17:10|10692.3|10677.3|10692.3|10677.3|10692.3|10677.3|10692.3|10677.3|0
1639376360000|2021-12-13 06:19:20|10691.9|10676.9|10691.4|10676.4|10691.9|10676.9|10691.4|10676.4|0
1639376370000|2021-12-13 06:19:30|10692.9|10677.9|10694.2|10679.2|10694.2|10679.2|10692.9|10677.9|2
1639376380000|2021-12-13 06:19:40|10694.4|10679.4|10694.4|10679.4|10694.4|10679.4|10694.4|10679.4|0
1639376550000|2021-12-13 06:22:30|10694|10679|10695.2|10680.2|10695.2|10680.2|10694|10679|0
1639376560000|2021-12-13 06:22:40|10695.4|10680.4|10695.4|10680.4|10695.4|10680.4|10695.4|10680.4|0
1639376580000|2021-12-13 06:23:00|10695.5|10680.5|10695.5|10680.5|10695.5|10680.5|10695.5|10680.5|0
1639376710000|2021-12-13 06:25:10|10695.4|10680.4|10695.4|10680.4|10695.4|10680.4|10695.4|10680.4|0
1639376770000|2021-12-13 06:26:10|10695.8|10680.8|10695.9|10680.9|10695.9|10680.9|10695.8|10680.8|0
1639376890000|2021-12-13 06:28:10|10695.5|10680.5|10695.9|10680.9|10695.9|10680.9|10695|10680|0
1639377070000|2021-12-13 06:31:10|10695.5|10680.5|10696.5|10681.5|10696.5|10681.5|10694.5|10679.5|0
1639377110000|2021-12-13 06:31:50|10697.5|10682.5|10697.5|10682.5|10697.5|10682.5|10697.5|10682.5|0
1639377120000|2021-12-13 06:32:00|10697.9|10682.9|10697.9|10682.9|10697.9|10682.9|10697.9|10682.9|0
1639377300000|2021-12-13 06:35:00|10697.1|10682.1|10696.9|10681.9|10697.1|10682.1|10695.9|10680.9|0
1639377430000|2021-12-13 06:37:10|10696.8|10681.8|10696.8|10681.8|10696.8|10681.8|10696.8|10681.8|0
1639377450000|2021-12-13 06:37:30|10696.5|10681.5|10696|10681|10696.5|10681.5|10696|10681|0
1639377460000|2021-12-13 06:37:40|10695.8|10680.8|10695.8|10680.8|10695.8|10680.8|10695.8|10680.8|0
1639377500000|2021-12-13 06:38:20|10695.5|10680.5|10695.5|10680.5|10695.5|10680.5|10695.5|10680.5|0
1639377520000|2021-12-13 06:38:40|10696.3|10681.3|10696.3|10681.3|10696.3|10681.3|10696.3|10681.3|0
1639377580000|2021-12-13 06:39:40|10696|10681|10695.8|10680.8|10696|10681|10695.8|10680.8|0
1639377700000|2021-12-13 06:41:40|10695.2|10680.2|10692.8|10677.8|10695.2|10680.2|10692.8|10677.8|2
1639377730000|2021-12-13 06:42:10|10694.4|10679.4|10696.7|10681.7|10696.7|10681.7|10694.4|10679.4|0
1639377740000|2021-12-13 06:42:20|10697.8|10682.8|10701.3|10686.3|10702.1|10687.1|10697.8|10682.8|1
1639377750000|2021-12-13 06:42:30|10702.5|10687.5|10702.8|10687.8|10702.8|10687.8|10702.5|10687.5|0
1639377770000|2021-12-13 06:42:50|10702.5|10687.5|10700.6|10685.6|10702.5|10687.5|10700.2|10685.2|1
1639377810000|2021-12-13 06:43:30|10699.3|10684.3|10696|10681|10699.3|10684.3|10696|10681|0
1639377820000|2021-12-13 06:43:40|10695.8|10680.8|10695.8|10680.8|10695.8|10680.8|10695.8|10680.8|0
1639377870000|2021-12-13 06:44:30|10693.7|10678.7|10693.7|10678.7|10693.7|10678.7|10693.7|10678.7|7
1639378000000|2021-12-13 06:46:40|10693.4|10678.4|10692.3|10677.3|10693.4|10678.4|10692.3|10677.3|2
1639378020000|2021-12-13 06:47:00|10691.9|10676.9|10691.9|10676.9|10691.9|10676.9|10691.9|10676.9|0
1639378320000|2021-12-13 06:52:00|10685.5|10670.5|10685.5|10670.5|10685.5|10670.5|10685.5|10670.5|3
1639378330000|2021-12-13 06:52:10|10685.7|10670.7|10685.2|10670.2|10685.7|10670.7|10685.2|10670.2|0
1639378410000|2021-12-13 06:53:30|10685.4|10670.4|10685.4|10670.4|10685.4|10670.4|10685.4|10670.4|9
1639378420000|2021-12-13 06:53:40|10685.7|10670.7|10685.7|10670.7|10685.7|10670.7|10685.7|10670.7|0
1639378440000|2021-12-13 06:54:00|10685.6|10670.6|10685.6|10670.6|10685.6|10670.6|10685.6|10670.6|0
1639378600000|2021-12-13 06:56:40|10684.9|10669.9|10680.5|10665.5|10684.9|10669.9|10680.5|10665.5|6
1639378730000|2021-12-13 06:58:50|10683.6|10668.6|10683.6|10668.6|10683.6|10668.6|10683.6|10668.6|2
1639378740000|2021-12-13 06:59:00|10683.5|10668.5|10681|10666|10683.9|10668.9|10681|10666|1
1639378750000|2021-12-13 06:59:10|10672.3|10657.3|10672.3|10657.3|10672.3|10657.3|10672.3|10657.3|2
1639378780000|2021-12-13 06:59:40|10672.2|10657.2|10674.7|10659.7|10674.7|10659.7|10672.2|10657.2|1
1639378790000|2021-12-13 06:59:50|10675.1|10660.1|10675.2|10660.2|10675.2|10660.2|10675.1|10660.1|0
1639378810000|2021-12-13 07:00:10|10674.8|10659.8|10675.6|10660.6|10675.6|10660.6|10673.6|10658.6|3
1639378830000|2021-12-13 07:00:30|10676|10661|10676|10661|10676|10661|10676|10661|0
1639378860000|2021-12-13 07:01:00|10678.5|10663.5|10678.5|10663.5|10678.5|10663.5|10678.5|10663.5|0
1639378900000|2021-12-13 07:01:40|10680.1|10665.1|10682|10667|10682|10667|10680.1|10665.1|0
1639378910000|2021-12-13 07:01:50|10681.9|10666.9|10682.6|10667.6|10682.6|10667.6|10681.9|10666.9|0
1639378950000|2021-12-13 07:02:30|10680.7|10665.7|10680.7|10665.7|10680.7|10665.7|10680.7|10665.7|1
1639378980000|2021-12-13 07:03:00|||||||||2
1639378990000|2021-12-13 07:03:10|10678.2|10663.2|10677.9|10662.9|10678.2|10663.2|10677.9|10662.9|2
1639379010000|2021-12-13 07:03:30|10677.7|10662.7|10676.2|10661.2|10677.7|10662.7|10676.2|10661.2|0
1639379040000|2021-12-13 07:04:00|10673.7|10658.7|10671.6|10656.6|10673.7|10658.7|10670.4|10655.4|6
1639379090000|2021-12-13 07:04:50|10670.9|10655.9|10667|10652|10670.9|10655.9|10666.9|10651.9|2
1639379100000|2021-12-13 07:05:00|||||||||4
1639379150000|2021-12-13 07:05:50|||||||||1
1639379260000|2021-12-13 07:07:40|10666.8|10651.8|10666.8|10651.8|10666.8|10651.8|10666.8|10651.8|0
1639379290000|2021-12-13 07:08:10|10667|10652|10667|10652|10667|10652|10667|10652|1
1639379310000|2021-12-13 07:08:30|10666.8|10651.8|10666.8|10651.8|10666.8|10651.8|10666.8|10651.8|0
1639379340000|2021-12-13 07:09:00|10665.7|10650.7|10665.2|10650.2|10665.7|10650.7|10665.2|10650.2|4
1639379350000|2021-12-13 07:09:10|10665.1|10650.1|10665.1|10650.1|10665.1|10650.1|10665.1|10650.1|0
1639379360000|2021-12-13 07:09:20|10665.3|10650.3|10665.7|10650.7|10665.7|10650.7|10665.3|10650.3|1
1639379390000|2021-12-13 07:09:50|10666.2|10651.2|10666.2|10651.2|10666.2|10651.2|10666.2|10651.2|0
1639379470000|2021-12-13 07:11:10|10665.7|10650.7|10654.7|10639.7|10665.7|10650.7|10654.2|10639.2|32
1639379480000|2021-12-13 07:11:20|10653.7|10638.7|10653.7|10638.7|10653.7|10638.7|10653.7|10638.7|1
1639379500000|2021-12-13 07:11:40|||||||||5
1639379570000|2021-12-13 07:12:50|10654.7|10639.7|10655.7|10640.7|10655.7|10640.7|10654.7|10639.7|0
1639379590000|2021-12-13 07:13:10|10655.3|10640.3|10655.1|10640.1|10655.7|10640.7|10654.7|10639.7|0
1639379600000|2021-12-13 07:13:20|10654.7|10639.7|10655.1|10640.1|10655.1|10640.1|10654.7|10639.7|0
1639379610000|2021-12-13 07:13:30|10654.7|10639.7|10655.1|10640.1|10655.1|10640.1|10654.7|10639.7|0
1639379620000|2021-12-13 07:13:40|10654.7|10639.7|10654.8|10639.8|10655.2|10640.2|10654.7|10639.7|0
1639379640000|2021-12-13 07:14:00|10654.6|10639.6|10655.7|10640.7|10655.7|10640.7|10653.8|10638.8|4
1639379650000|2021-12-13 07:14:10|10655.6|10640.6|10655.6|10640.6|10655.6|10640.6|10655.6|10640.6|0
1639379670000|2021-12-13 07:14:30|10656.5|10641.5|10659.2|10644.2|10659.2|10644.2|10656.5|10641.5|4
1639379680000|2021-12-13 07:14:40|10659.3|10644.3|10659.7|10644.7|10659.7|10644.7|10659.3|10644.3|0
1639379710000|2021-12-13 07:15:10|10660.1|10645.1|10662.7|10647.7|10662.7|10647.7|10660.1|10645.1|1
1639379720000|2021-12-13 07:15:20|10663.2|10648.2|10663.3|10648.3|10663.3|10648.3|10663.2|10648.2|0
1639379730000|2021-12-13 07:15:30|||||||||1
1639379740000|2021-12-13 07:15:40|10666.6|10651.6|10666.6|10651.6|10666.6|10651.6|10666.6|10651.6|1
1639379760000|2021-12-13 07:16:00|10666.8|10651.8|10666.8|10651.8|10666.8|10651.8|10666.8|10651.8|0
1639379800000|2021-12-13 07:16:40|10663.9|10648.9|10663.9|10648.9|10663.9|10648.9|10663.9|10648.9|5
1639379820000|2021-12-13 07:17:00|10663.5|10648.5|10663.4|10648.4|10663.5|10648.5|10663.4|10648.4|0
1639379840000|2021-12-13 07:17:20|10662.7|10647.7|10660.8|10645.8|10662.7|10647.7|10658.3|10643.3|7
1639379860000|2021-12-13 07:17:40|10662.3|10647.3|10660.8|10645.8|10662.3|10647.3|10660.8|10645.8|1
1639379870000|2021-12-13 07:17:50|10660.9|10645.9|10661.3|10646.3|10661.3|10646.3|10660.9|10645.9|1
1639379880000|2021-12-13 07:18:00|10661.7|10646.7|10660.8|10645.8|10661.7|10646.7|10660.8|10645.8|0
1639379890000|2021-12-13 07:18:10|10660.3|10645.3|10660.3|10645.3|10660.3|10645.3|10660.3|10645.3|0
1639379900000|2021-12-13 07:18:20|10659.1|10644.1|10654.3|10639.3|10659.1|10644.1|10654.3|10639.3|2
1639379910000|2021-12-13 07:18:30|10654.2|10639.2|10654.2|10639.2|10654.2|10639.2|10653.7|10638.7|0
1639379940000|2021-12-13 07:19:00|10654.1|10639.1|10652.7|10637.7|10654.2|10639.2|10652.7|10637.7|2
1639379980000|2021-12-13 07:19:40|10649.9|10634.9|10649.9|10634.9|10649.9|10634.9|10649.9|10634.9|18
1639380000000|2021-12-13 07:20:00|10651.4|10636.4|10652.4|10637.4|10652.4|10637.4|10651.4|10636.4|1
1639380010000|2021-12-13 07:20:10|10652.8|10637.8|10653.3|10638.3|10653.3|10638.3|10652.8|10637.8|0
1639380090000|2021-12-13 07:21:30|10652.8|10637.8|10652.8|10637.8|10652.8|10637.8|10652.8|10637.8|0
1639380130000|2021-12-13 07:22:10|10653.9|10638.9|10653.9|10638.9|10653.9|10638.9|10653.9|10638.9|1
1639380240000|2021-12-13 07:24:00|10651.6|10636.6|10652.1|10637.1|10652.1|10637.1|10651|10636|2
1639380250000|2021-12-13 07:24:10|10652.4|10637.4|10652.4|10637.4|10652.4|10637.4|10652.4|10637.4|0
1639380540000|2021-12-13 07:29:00|10652.3|10637.3|10651.8|10636.8|10652.4|10637.4|10651.7|10636.7|5
1639380810000|2021-12-13 07:33:30|10653.3|10638.3|10653.8|10638.8|10653.8|10638.8|10653.3|10638.3|1
1639380840000|2021-12-13 07:34:00|10652.7|10637.7|10642.4|10627.4|10652.7|10637.7|10642.4|10627.4|5
1639380880000|2021-12-13 07:34:40|10642.9|10627.9|10642.9|10627.9|10642.9|10627.9|10642.9|10627.9|0
1639381030000|2021-12-13 07:37:10|10643.3|10628.3|10643.4|10628.4|10643.9|10628.9|10643.3|10628.3|1
1639381140000|2021-12-13 07:39:00|10642.8|10627.8|10639.3|10624.3|10642.8|10627.8|10639.3|10624.3|5
1639381160000|2021-12-13 07:39:20|10637.9|10622.9|10637.9|10622.9|10637.9|10622.9|10637.9|10622.9|1
1639381240000|2021-12-13 07:40:40|10636.9|10621.9|10636.9|10621.9|10636.9|10621.9|10636.9|10621.9|0
1639381270000|2021-12-13 07:41:10|10640.8|10625.8|10640.4|10625.4|10640.8|10625.8|10640.4|10625.4|10
1639381290000|2021-12-13 07:41:30|10640.8|10625.8|10640.8|10625.8|10640.8|10625.8|10640.8|10625.8|0
1639381440000|2021-12-13 07:44:00|10637.8|10622.8|10637.3|10622.3|10637.8|10622.8|10636.8|10621.8|8
1639381450000|2021-12-13 07:44:10|10637.4|10622.4|10637.4|10622.4|10637.4|10622.4|10637.4|10622.4|0
1639381540000|2021-12-13 07:45:40|10639.2|10624.2|10639.2|10624.2|10639.2|10624.2|10639.2|10624.2|0
1639381650000|2021-12-13 07:47:30|10639.8|10624.8|10645.3|10630.3|10645.3|10630.3|10639.8|10624.8|2
1639381660000|2021-12-13 07:47:40|10649.3|10634.3|10650.3|10635.3|10650.3|10635.3|10649.3|10634.3|0
1639381670000|2021-12-13 07:47:50|10650.8|10635.8|10650.8|10635.8|10650.8|10635.8|10650.8|10635.8|0
1639381740000|2021-12-13 07:49:00|10650.3|10635.3|10644.4|10629.4|10650.8|10635.8|10644.4|10629.4|5
1639381750000|2021-12-13 07:49:10|10644.3|10629.3|10644.3|10629.3|10644.3|10629.3|10644.3|10629.3|0
1639381840000|2021-12-13 07:50:40|10644.4|10629.4|10644.4|10629.4|10644.4|10629.4|10644.4|10629.4|0
1639381900000|2021-12-13 07:51:40|10644|10629|10642.4|10627.4|10644|10629|10642.4|10627.4|2
1639381950000|2021-12-13 07:52:30|10646.2|10631.2|10647.4|10632.4|10647.4|10632.4|10646.2|10631.2|0
1639381960000|2021-12-13 07:52:40|10649.8|10634.8|10649.8|10634.8|10649.8|10634.8|10649.8|10634.8|0
1639381980000|2021-12-13 07:53:00|10650.8|10635.8|10649.2|10634.2|10650.8|10635.8|10649.2|10634.2|1
1639381990000|2021-12-13 07:53:10|10648.9|10633.9|10648.9|10633.9|10648.9|10633.9|10648.9|10633.9|0
1639382040000|2021-12-13 07:54:00|10648.5|10633.5|10633.9|10618.9|10648.5|10633.5|10633.9|10618.9|4
1639382050000|2021-12-13 07:54:10|10634.4|10619.4|10634.4|10619.4|10634.4|10619.4|10634.4|10619.4|0
1639382090000|2021-12-13 07:54:50|10635.2|10620.2|10635.4|10620.4|10635.4|10620.4|10635.2|10620.2|0
1639382120000|2021-12-13 07:55:20|10636.9|10621.9|10636.9|10621.9|10636.9|10621.9|10636.9|10621.9|0
1639382130000|2021-12-13 07:55:30|10638|10623|10638|10623|10638|10623|10638|10623|0
1639382140000|2021-12-13 07:55:40|10638.4|10623.4|10638.4|10623.4|10638.4|10623.4|10638.4|10623.4|0
1639382150000|2021-12-13 07:55:50|10638|10623|10638|10623|10638|10623|10638|10623|0
1639382170000|2021-12-13 07:56:10|10641.7|10626.7|10643.3|10628.3|10643.3|10628.3|10641.7|10626.7|0
1639382220000|2021-12-13 07:57:00|10643.9|10628.9|10645.5|10630.5|10645.5|10630.5|10643.9|10628.9|1
1639382280000|2021-12-13 07:58:00|10645|10630|10644.5|10629.5|10645|10630|10644.5|10629.5|2
1639382340000|2021-12-13 07:59:00|10644.2|10629.2|10631.4|10616.4|10644.2|10629.2|10631.4|10616.4|4
1639382440000|2021-12-13 08:00:40|10632.9|10617.9|10632.4|10617.4|10633.4|10618.4|10632.4|10617.4|1
1639382500000|2021-12-13 08:01:40|10629.8|10614.8|10629.5|10614.5|10629.8|10614.8|10629.5|10614.5|2
1639382510000|2021-12-13 08:01:50|10629|10614|10621.6|10606.6|10629|10614|10621.6|10606.6|9
1639382520000|2021-12-13 08:02:00|10621.1|10606.1|10624.6|10609.6|10624.6|10609.6|10621|10606|3
1639382530000|2021-12-13 08:02:10|10625|10610|10625|10610|10625|10610|10625|10610|0
1639382540000|2021-12-13 08:02:20|10627.1|10612.1|10627.6|10612.6|10627.6|10612.6|10627.1|10612.1|1
1639382550000|2021-12-13 08:02:30|10629.6|10614.6|10632.6|10617.6|10632.6|10617.6|10629.6|10614.6|0
1639382560000|2021-12-13 08:02:40|10633.1|10618.1|10633.1|10618.1|10633.1|10618.1|10633.1|10618.1|0
1639382570000|2021-12-13 08:02:50|10634.4|10619.4|10635.4|10620.4|10635.4|10620.4|10634.4|10619.4|0
1639382580000|2021-12-13 08:03:00|10636|10621|10634|10619|10636|10621|10634|10619|1
1639382640000|2021-12-13 08:04:00|10633.4|10618.4|10631.9|10616.9|10633.4|10618.4|10631.9|10616.9|1
1639382940000|2021-12-13 08:09:00|10627.9|10612.9|10624.2|10609.2|10627.9|10612.9|10620.2|10605.2|10
1639382950000|2021-12-13 08:09:10|10624.6|10609.6|10622.4|10607.4|10624.6|10609.6|10622.4|10607.4|0
1639382960000|2021-12-13 08:09:20|10624|10609|10625|10610|10625|10610|10624|10609|1
1639382970000|2021-12-13 08:09:30|10625.4|10610.4|10625.4|10610.4|10625.4|10610.4|10625.4|10610.4|0
1639383000000|2021-12-13 08:10:00|10625.8|10610.8|10627.7|10612.7|10627.7|10612.7|10625.8|10610.8|0
1639383010000|2021-12-13 08:10:10|10628.5|10613.5|10625.1|10610.1|10629.3|10614.3|10625.1|10610.1|0
1639383020000|2021-12-13 08:10:20|10624.7|10609.7|10624.5|10609.5|10624.7|10609.7|10624.5|10609.5|0
1639383100000|2021-12-13 08:11:40|10624.3|10609.3|10621.1|10606.1|10624.3|10609.3|10621.1|10606.1|1
1639383120000|2021-12-13 08:12:00|10621|10606|10621|10606|10621|10606|10621|10606|0
1639383150000|2021-12-13 08:12:30|10621.5|10606.5|10621.5|10606.5|10621.5|10606.5|10621.5|10606.5|0
1639383240000|2021-12-13 08:14:00|10621.4|10606.4|10622.5|10607.5|10622.5|10607.5|10621.4|10606.4|3
1639383250000|2021-12-13 08:14:10|10622.9|10607.9|10622.9|10607.9|10622.9|10607.9|10622.9|10607.9|0
1639383300000|2021-12-13 08:15:00|10623.7|10608.7|10626.1|10611.1|10626.1|10611.1|10623.7|10608.7|0
1639383310000|2021-12-13 08:15:10|10626.3|10611.3|10626.3|10611.3|10626.3|10611.3|10626.3|10611.3|0
1639383360000|2021-12-13 08:16:00|10626.7|10611.7|10626.7|10611.7|10626.7|10611.7|10626.7|10611.7|0
1639383400000|2021-12-13 08:16:40|10626.1|10611.1|10623.3|10608.3|10626.1|10611.1|10622.1|10607.1|4
1639383430000|2021-12-13 08:17:10|10623.9|10608.9|10623.9|10608.9|10623.9|10608.9|10623.9|10608.9|0
1639383450000|2021-12-13 08:17:30|10624|10609|10624|10609|10624|10609|10624|10609|0
1639383460000|2021-12-13 08:17:40|10629.1|10614.1|10631.8|10616.8|10631.8|10616.8|10629.1|10614.1|3
1639383470000|2021-12-13 08:17:50|10632.5|10617.5|10632.5|10617.5|10632.5|10617.5|10632.5|10617.5|0
1639383480000|2021-12-13 08:18:00|10632.9|10617.9|10632.9|10617.9|10632.9|10617.9|10632.9|10617.9|0
1639383490000|2021-12-13 08:18:10|10633.3|10618.3|10633.3|10618.3|10633.3|10618.3|10633.3|10618.3|0
1639383500000|2021-12-13 08:18:20|10635.8|10620.8|10640.4|10625.4|10640.4|10625.4|10632.6|10617.6|0
1639383510000|2021-12-13 08:18:30|10640|10625|10641.1|10626.1|10641.1|10626.1|10640|10625|0
1639383520000|2021-12-13 08:18:40|10643.4|10628.4|10641.5|10626.5|10643.4|10628.4|10641.5|10626.5|1
1639383530000|2021-12-13 08:18:50|10642|10627|10641.5|10626.5|10642|10627|10641.5|10626.5|0
1639383540000|2021-12-13 08:19:00|10637.2|10622.2|10638.7|10623.7|10638.7|10623.7|10636.2|10621.2|4
1639383550000|2021-12-13 08:19:10|10639.7|10624.7|10639.7|10624.7|10639.7|10624.7|10639.7|10624.7|0
1639383620000|2021-12-13 08:20:20|10638.9|10623.9|10638.9|10623.9|10638.9|10623.9|10638.9|10623.9|0
1639383650000|2021-12-13 08:20:50|10641.3|10626.3|10641.3|10626.3|10641.3|10626.3|10641.3|10626.3|2
1639383660000|2021-12-13 08:21:00|10641.5|10626.5|10646.2|10631.2|10646.2|10631.2|10641.5|10626.5|1
1639383670000|2021-12-13 08:21:10|10646.6|10631.6|10647|10632|10647|10632|10646.6|10631.6|0
1639383690000|2021-12-13 08:21:30|10647.1|10632.1|10647.1|10632.1|10647.1|10632.1|10647.1|10632.1|0
1639383850000|2021-12-13 08:24:10|10647|10632|10647|10632|10647|10632|10647|10632|0
1639383910000|2021-12-13 08:25:10|10647.3|10632.3|10648.9|10633.9|10648.9|10633.9|10647.3|10632.3|1
1639383920000|2021-12-13 08:25:20|10649.3|10634.3|10648.9|10633.9|10649.6|10634.6|10648.9|10633.9|1
1639383970000|2021-12-13 08:26:10|10649.1|10634.1|10649.5|10634.5|10649.5|10634.5|10649.1|10634.1|1
1639384000000|2021-12-13 08:26:40|10648.8|10633.8|10643.5|10628.5|10648.8|10633.8|10639.6|10624.6|8
1639384060000|2021-12-13 08:27:40|10648.6|10633.6|10648.6|10633.6|10648.6|10633.6|10648.6|10633.6|1
1639384080000|2021-12-13 08:28:00|10648.8|10633.8|10648.8|10633.8|10648.8|10633.8|10648.8|10633.8|0
1639384240000|2021-12-13 08:30:40|10635.6|10620.6|10635.6|10620.6|10635.6|10620.6|10635.6|10620.6|7
1639384250000|2021-12-13 08:30:50|10635.1|10620.1|10629.5|10614.5|10635.1|10620.1|10629.1|10614.1|1
1639384260000|2021-12-13 08:31:00|10629.6|10614.6|10625.8|10610.8|10629.6|10614.6|10623.2|10608.2|8
1639384270000|2021-12-13 08:31:10|10626.2|10611.2|10625.6|10610.6|10628|10613|10624.6|10609.6|0
1639384280000|2021-12-13 08:31:20|10626.4|10611.4|10626.6|10611.6|10626.6|10611.6|10626.4|10611.4|0
1639384300000|2021-12-13 08:31:40|10626.7|10611.7|10626.7|10611.7|10626.7|10611.7|10626.7|10611.7|0
1639384360000|2021-12-13 08:32:40|10630|10615|10630|10615|10630|10615|10630|10615|1
1639384370000|2021-12-13 08:32:50|10630.7|10615.7|10630.7|10615.7|10630.7|10615.7|10630.7|10615.7|0
1639384400000|2021-12-13 08:33:20|10630.2|10615.2|10630.2|10615.2|10630.2|10615.2|10630.2|10615.2|0
1639384440000|2021-12-13 08:34:00|10630.6|10615.6|10631.2|10616.2|10631.2|10616.2|10630.6|10615.6|0
1639384460000|2021-12-13 08:34:20|10633.2|10618.2|10633.2|10618.2|10633.2|10618.2|10633.2|10618.2|4
1639384470000|2021-12-13 08:34:30|10633.6|10618.6|10633.7|10618.7|10634.2|10619.2|10633.6|10618.6|0
1639384490000|2021-12-13 08:34:50|10634.9|10619.9|10635.2|10620.2|10635.2|10620.2|10634.9|10619.9|0
1639384500000|2021-12-13 08:35:00|10635.7|10620.7|10636.6|10621.6|10636.6|10621.6|10635.7|10620.7|0
1639384540000|2021-12-13 08:35:40|10637.4|10622.4|10637.6|10622.6|10637.6|10622.6|10637.4|10622.4|0
1639384560000|2021-12-13 08:36:00|10638.1|10623.1|10642.2|10627.2|10642.2|10627.2|10638.1|10623.1|0
1639384570000|2021-12-13 08:36:10|10642.6|10627.6|10642.6|10627.6|10642.6|10627.6|10642.6|10627.6|0
1639384620000|2021-12-13 08:37:00|10643|10628|10643|10628|10643|10628|10643|10628|0
1639384630000|2021-12-13 08:37:10|10643.1|10628.1|10643.1|10628.1|10643.1|10628.1|10643.1|10628.1|0
1639384680000|2021-12-13 08:38:00|10641.2|10626.2|10642.2|10627.2|10642.2|10627.2|10641.2|10626.2|0
1639384740000|2021-12-13 08:39:00|10642.6|10627.6|10643.1|10628.1|10643.1|10628.1|10642.6|10627.6|0
1639384750000|2021-12-13 08:39:10|10643.2|10628.2|10643.2|10628.2|10643.2|10628.2|10643.2|10628.2|0
1639384800000|2021-12-13 08:40:00|10643.1|10628.1|10640.7|10625.7|10643.1|10628.1|10640.7|10625.7|1
1639384850000|2021-12-13 08:40:50|10640.8|10625.8|10641.6|10626.6|10641.6|10626.6|10640.8|10625.8|1
1639384970000|2021-12-13 08:42:50|10642.4|10627.4|10642.4|10627.4|10642.4|10627.4|10642.4|10627.4|1
1639385200000|2021-12-13 08:46:40|10642.3|10627.3|10629.6|10614.6|10642.3|10627.3|10629.6|10614.6|1
1639385220000|2021-12-13 08:47:00|10633|10618|10633|10618|10633|10618|10633|10618|1
1639385230000|2021-12-13 08:47:10|10633.1|10618.1|10633.1|10618.1|10633.1|10618.1|10633.1|10618.1|0
1639385250000|2021-12-13 08:47:30|10633.5|10618.5|10633.5|10618.5|10633.5|10618.5|10633.5|10618.5|0
1639385530000|2021-12-13 08:52:10|10633.1|10618.1|10633.1|10618.1|10633.1|10618.1|10633.1|10618.1|0
1639385760000|2021-12-13 08:56:00|10632.7|10617.7|10632.7|10617.7|10632.7|10617.7|10632.7|10617.7|0
1639385940000|2021-12-13 08:59:00|10633.1|10618.1|10633.1|10618.1|10633.1|10618.1|10633.1|10618.1|0
1639385970000|2021-12-13 08:59:30|10632.7|10617.7|10633.1|10618.1|10633.1|10618.1|10632.7|10617.7|0
1639386190000|2021-12-13 09:03:10|10632.8|10617.8|10632.8|10617.8|10632.8|10617.8|10632.8|10617.8|0
1639386220000|2021-12-13 09:03:40|10633.2|10618.2|10633.3|10618.3|10633.3|10618.3|10633.2|10618.2|0
1639386340000|2021-12-13 09:05:40|10636.5|10621.5|10646.8|10631.8|10646.8|10631.8|10636.5|10621.5|0
1639386360000|2021-12-13 09:06:00|10646.9|10631.9|10646.9|10631.9|10646.9|10631.9|10646.9|10631.9|0
1639386380000|2021-12-13 09:06:20|10646.8|10631.8|10646.8|10631.8|10646.8|10631.8|10646.8|10631.8|1
1639386390000|2021-12-13 09:06:30|10648.1|10633.1|10648.1|10633.1|10648.1|10633.1|10648.1|10633.1|0
1639386400000|2021-12-13 09:06:40|10648.6|10633.6|10648.6|10633.6|10648.6|10633.6|10648.6|10633.6|0
1639386410000|2021-12-13 09:06:50|10648.3|10633.3|10648.3|10633.3|10648.3|10633.3|10648.3|10633.3|0
1639386510000|2021-12-13 09:08:30|10649.4|10634.4|10648.6|10633.6|10649.8|10634.8|10648.6|10633.6|2
1639386520000|2021-12-13 09:08:40|10648.3|10633.3|10648.3|10633.3|10648.3|10633.3|10648.3|10633.3|0
1639386600000|2021-12-13 09:10:00|10648.1|10633.1|10648.1|10633.1|10648.1|10633.1|10648.1|10633.1|0
1639386650000|2021-12-13 09:10:50|10659.8|10644.8|10660.4|10645.4|10660.4|10645.4|10659.8|10644.8|20
1639386660000|2021-12-13 09:11:00|10660.6|10645.6|10660.6|10645.6|10660.6|10645.6|10660.6|10645.6|0
1639386700000|2021-12-13 09:11:40|10660.4|10645.4|10660.4|10645.4|10660.4|10645.4|10660.4|10645.4|0
1639386720000|2021-12-13 09:12:00|10660.6|10645.6|10660.6|10645.6|10660.6|10645.6|10660.6|10645.6|0
1639386790000|2021-12-13 09:13:10|10661.8|10646.8|10662.1|10647.1|10662.1|10647.1|10661.8|10646.8|0
1639386800000|2021-12-13 09:13:20|10662.5|10647.5|10666.4|10651.4|10666.4|10651.4|10662.5|10647.5|1
1639386810000|2021-12-13 09:13:30|10666.8|10651.8|10666.9|10651.9|10666.9|10651.9|10666.8|10651.8|0
1639386820000|2021-12-13 09:13:40|10669.9|10654.9|10669.9|10654.9|10669.9|10654.9|10669.9|10654.9|20
1639386830000|2021-12-13 09:13:50|10670.7|10655.7|10673.5|10658.5|10673.5|10658.5|10670.7|10655.7|4
1639386840000|2021-12-13 09:14:00|10676.1|10661.1|10676.1|10661.1|10676.1|10661.1|10676.1|10661.1|1
1639386880000|2021-12-13 09:14:40|10675.7|10660.7|10676.1|10661.1|10676.1|10661.1|10675.7|10660.7|0
1639386900000|2021-12-13 09:15:00|10675.9|10660.9|10676|10661|10676|10661|10675.9|10660.9|1
1639386910000|2021-12-13 09:15:10|10676.2|10661.2|10668.1|10653.1|10676.2|10661.2|10667.6|10652.6|3
1639386920000|2021-12-13 09:15:20|10668.6|10653.6|10666.9|10651.9|10668.6|10653.6|10666.9|10651.9|0
1639386940000|2021-12-13 09:15:40|10666.3|10651.3|10666.7|10651.7|10666.7|10651.7|10666.3|10651.3|0
1639387010000|2021-12-13 09:16:50|10666.1|10651.1|10666.7|10651.7|10666.7|10651.7|10666.1|10651.1|1
1639387020000|2021-12-13 09:17:00|10667.1|10652.1|10668.6|10653.6|10668.6|10653.6|10667.1|10652.1|0
1639387030000|2021-12-13 09:17:10|10670.7|10655.7|10670.8|10655.8|10670.8|10655.8|10670.7|10655.7|0
1639387040000|2021-12-13 09:17:20|10671.6|10656.6|10671.8|10656.8|10671.8|10656.8|10671.6|10656.6|0
1639387050000|2021-12-13 09:17:30|10672.6|10657.6|10672.6|10657.6|10672.6|10657.6|10672.6|10657.6|0
1639387060000|2021-12-13 09:17:40|10674.2|10659.2|10673.4|10658.4|10675|10660|10673.4|10658.4|0
1639387070000|2021-12-13 09:17:50|10673.8|10658.8|10673.8|10658.8|10673.8|10658.8|10673.8|10658.8|1
1639387080000|2021-12-13 09:18:00|10674.2|10659.2|10671.9|10656.9|10674.7|10659.7|10671.8|10656.8|5
1639387090000|2021-12-13 09:18:10|10670.3|10655.3|10668.7|10653.7|10672.4|10657.4|10668.7|10653.7|0
1639387240000|2021-12-13 09:20:40|10668.3|10653.3|10668.3|10653.3|10668.3|10653.3|10668.3|10653.3|0
1639387250000|2021-12-13 09:20:50|10667.7|10652.7|10667.7|10652.7|10667.7|10652.7|10667.7|10652.7|0
1639387280000|2021-12-13 09:21:20|10668.1|10653.1|10669.1|10654.1|10670.6|10655.6|10667.9|10652.9|0
1639387290000|2021-12-13 09:21:30|10669.6|10654.6|10669.6|10654.6|10669.6|10654.6|10669.6|10654.6|0
1639387300000|2021-12-13 09:21:40|10669.1|10654.1|10671.3|10656.3|10671.3|10656.3|10669.1|10654.1|0
1639387310000|2021-12-13 09:21:50|10668.9|10653.9|10669.5|10654.5|10670.8|10655.8|10668.9|10653.9|0
1639387320000|2021-12-13 09:22:00|10670.7|10655.7|10670.5|10655.5|10670.9|10655.9|10670.5|10655.5|0
1639387330000|2021-12-13 09:22:10|10670.9|10655.9|10670.7|10655.7|10671.5|10656.5|10670.5|10655.5|0
1639387350000|2021-12-13 09:22:30|10669.6|10654.6|10669.6|10654.6|10669.6|10654.6|10669.6|10654.6|0
1639387360000|2021-12-13 09:22:40|10669.1|10654.1|10669.1|10654.1|10669.1|10654.1|10669.1|10654.1|0
1639387390000|2021-12-13 09:23:10|10668.9|10653.9|10668.9|10653.9|10668.9|10653.9|10668.9|10653.9|0
1639387590000|2021-12-13 09:26:30|10669|10654|10669|10654|10669|10654|10669|10654|0
1639387740000|2021-12-13 09:29:00|10672|10657|10672|10657|10672|10657|10672|10657|1
1639387750000|2021-12-13 09:29:10|10673.6|10658.6|10673.9|10658.9|10673.9|10658.9|10673.6|10658.6|1
1639387770000|2021-12-13 09:29:30|10674.1|10659.1|10674.1|10659.1|10674.1|10659.1|10674.1|10659.1|0
1639387800000|2021-12-13 09:30:00|10674|10659|10674|10659|10674|10659|10674|10659|0
1639387880000|2021-12-13 09:31:20|||||||||4
1639387900000|2021-12-13 09:31:40|10673.9|10658.9|10673.9|10658.9|10673.9|10658.9|10673.9|10658.9|2
1639388080000|2021-12-13 09:34:40|10670.6|10655.6|10670.6|10655.6|10670.6|10655.6|10670.6|10655.6|2
1639388120000|2021-12-13 09:35:20|10673.3|10658.3|10671|10656|10673.3|10658.3|10670.6|10655.6|4
1639388160000|2021-12-13 09:36:00|10671.4|10656.4|10671.9|10656.9|10671.9|10656.9|10671.4|10656.4|0
1639388170000|2021-12-13 09:36:10|10671.5|10656.5|10671.4|10656.4|10671.5|10656.5|10671.4|10656.4|0
1639388200000|2021-12-13 09:36:40|10671.9|10656.9|10671.9|10656.9|10671.9|10656.9|10671.9|10656.9|0
1639388500000|2021-12-13 09:41:40|10659.9|10644.9|10661.3|10646.3|10662.1|10647.1|10659.8|10644.8|10
1639388540000|2021-12-13 09:42:20|10667.8|10652.8|10668.6|10653.6|10668.6|10653.6|10667.8|10652.8|1
1639388550000|2021-12-13 09:42:30|10669|10654|10662.7|10647.7|10670.6|10655.6|10662.7|10647.7|2
1639388710000|2021-12-13 09:45:10|10664.1|10649.1|10664.1|10649.1|10664.1|10649.1|10664.1|10649.1|3
1639388730000|2021-12-13 09:45:30|10665.3|10650.3|10668.9|10653.9|10672.3|10657.3|10665.3|10650.3|0
1639388780000|2021-12-13 09:46:20|10675.2|10660.2|10675.2|10660.2|10675.2|10660.2|10675.2|10660.2|15
1639388790000|2021-12-13 09:46:30|10675.3|10660.3|10675.3|10660.3|10675.3|10660.3|10675.3|10660.3|0
1639388800000|2021-12-13 09:46:40|10675.2|10660.2|10675.2|10660.2|10675.2|10660.2|10675.2|10660.2|0
1639388810000|2021-12-13 09:46:50|10676|10661|10676.2|10661.2|10676.2|10661.2|10676|10661|0
1639388830000|2021-12-13 09:47:10|10676.3|10661.3|10676.3|10661.3|10676.3|10661.3|10676.3|10661.3|0
1639388920000|2021-12-13 09:48:40|10676.7|10661.7|10676.8|10661.8|10676.8|10661.8|10676.7|10661.7|0
1639388930000|2021-12-13 09:48:50|10673|10658|10673|10658|10673|10658|10673|10658|3
1639388940000|2021-12-13 09:49:00|10672.7|10657.7|10672.7|10657.7|10672.7|10657.7|10672.7|10657.7|0
1639389060000|2021-12-13 09:51:00|10672|10657|10666.3|10651.3|10672|10657|10666.3|10651.3|2
1639389090000|2021-12-13 09:51:30|10666.7|10651.7|10666.7|10651.7|10666.7|10651.7|10666.7|10651.7|0
1639389100000|2021-12-13 09:51:40|10660.7|10645.7|10660.2|10645.2|10660.7|10645.7|10660.2|10645.2|2
1639389120000|2021-12-13 09:52:00|10666.4|10651.4|10674.7|10659.7|10674.7|10659.7|10666.4|10651.4|4
1639389150000|2021-12-13 09:52:30|10674.8|10659.8|10658.9|10643.9|10674.8|10659.8|10658.9|10643.9|3
1639389160000|2021-12-13 09:52:40|10658.8|10643.8|10658.8|10643.8|10658.8|10643.8|10658.8|10643.8|0
1639389320000|2021-12-13 09:55:20|10666.2|10651.2|10666.2|10651.2|10666.2|10651.2|10666.2|10651.2|0
1639389330000|2021-12-13 09:55:30|10666.6|10651.6|10666.6|10651.6|10666.6|10651.6|10666.6|10651.6|0
1639389410000|2021-12-13 09:56:50|10668.2|10653.2|10672.6|10657.6|10672.6|10657.6|10668.2|10653.2|0
1639389420000|2021-12-13 09:57:00|10671.7|10656.7|10669.7|10654.7|10671.7|10656.7|10669.7|10654.7|0
1639389430000|2021-12-13 09:57:10|10669.5|10654.5|10669.5|10654.5|10669.5|10654.5|10669.5|10654.5|0
1639389440000|2021-12-13 09:57:20|10669.9|10654.9|10669.9|10654.9|10669.9|10654.9|10669.9|10654.9|0
1639389450000|2021-12-13 09:57:30|10669.1|10654.1|10669.1|10654.1|10669.1|10654.1|10669.1|10654.1|0
1639389600000|2021-12-13 10:00:00|10671.1|10656.1|10671.6|10656.6|10671.6|10656.6|10671.1|10656.1|0
1639389610000|2021-12-13 10:00:10|10671.8|10656.8|10671.8|10656.8|10671.8|10656.8|10671.8|10656.8|0
1639389720000|2021-12-13 10:02:00|10672.2|10657.2|10672.2|10657.2|10672.2|10657.2|10672.2|10657.2|0
1639389780000|2021-12-13 10:03:00|10672.8|10657.8|10672.8|10657.8|10672.8|10657.8|10672.8|10657.8|1
1639389900000|2021-12-13 10:05:00|10672.7|10657.7|10672.7|10657.7|10672.7|10657.7|10672.7|10657.7|0
1639390000000|2021-12-13 10:06:40|10665.7|10650.7|10665.7|10650.7|10665.7|10650.7|10665.7|10650.7|1
1639390010000|2021-12-13 10:06:50|10665.3|10650.3|10665.3|10650.3|10665.3|10650.3|10665.3|10650.3|0
1639390020000|2021-12-13 10:07:00|10665.8|10650.8|10671.5|10656.5|10671.5|10656.5|10665.8|10650.8|2
1639390030000|2021-12-13 10:07:10|10671.3|10656.3|10671.1|10656.1|10671.3|10656.3|10671.1|10656.1|0
1639390050000|2021-12-13 10:07:30|10671.5|10656.5|10671.5|10656.5|10671.5|10656.5|10671.5|10656.5|0
1639390060000|2021-12-13 10:07:40|10671.4|10656.4|10671.4|10656.4|10671.4|10656.4|10671.4|10656.4|0
1639390180000|2021-12-13 10:09:40|10671.5|10656.5|10671.5|10656.5|10671.5|10656.5|10671.5|10656.5|0
1639390210000|2021-12-13 10:10:10|10672.1|10657.1|10672.1|10657.1|10672.1|10657.1|10672.1|10657.1|0
1639390230000|2021-12-13 10:10:30|10672|10657|10672|10657|10672|10657|10672|10657|0
1639390240000|2021-12-13 10:10:40|10671.6|10656.6|10671.4|10656.4|10671.6|10656.6|10671.3|10656.3|1
1639390270000|2021-12-13 10:11:10|10671.5|10656.5|10671.5|10656.5|10671.5|10656.5|10671.5|10656.5|0
1639390290000|2021-12-13 10:11:30|10671.6|10656.6|10671.6|10656.6|10671.6|10656.6|10671.6|10656.6|0
1639390420000|2021-12-13 10:13:40|10671.3|10656.3|10670.9|10655.9|10671.3|10656.3|10670.9|10655.9|1
1639390570000|2021-12-13 10:16:10|10670.5|10655.5|10667.4|10652.4|10670.5|10655.5|10667.4|10652.4|1
1639390590000|2021-12-13 10:16:30|10667.5|10652.5|10667.5|10652.5|10667.5|10652.5|10667.5|10652.5|2
1639390600000|2021-12-13 10:16:40|10667.4|10652.4|10674|10659|10674.4|10659.4|10667.4|10652.4|8
1639390650000|2021-12-13 10:17:30|10673.9|10658.9|10673.9|10658.9|10673.9|10658.9|10673.9|10658.9|0
1639390670000|2021-12-13 10:17:50|10675|10660|10675.3|10660.3|10675.3|10660.3|10675|10660|0
1639390680000|2021-12-13 10:18:00|10676.3|10661.3|10676.3|10661.3|10676.3|10661.3|10676.3|10661.3|1
1639390690000|2021-12-13 10:18:10|10676|10661|10676|10661|10676|10661|10676|10661|0
1639390810000|2021-12-13 10:20:10|10673.9|10658.9|10670.5|10655.5|10673.9|10658.9|10670.5|10655.5|4
1639390820000|2021-12-13 10:20:20|10670.4|10655.4|10670.4|10655.4|10670.4|10655.4|10670.4|10655.4|1
1639390830000|2021-12-13 10:20:30|10670.6|10655.6|10670.6|10655.6|10670.6|10655.6|10670.6|10655.6|0
1639390850000|2021-12-13 10:20:50|10671|10656|10671.4|10656.4|10671.4|10656.4|10671|10656|0
1639390860000|2021-12-13 10:21:00|10671.7|10656.7|10671.7|10656.7|10671.7|10656.7|10671.7|10656.7|0
1639390870000|2021-12-13 10:21:10|10671.3|10656.3|10671.3|10656.3|10671.3|10656.3|10671.3|10656.3|0
1639390880000|2021-12-13 10:21:20|10673.4|10658.4|10673.4|10658.4|10673.4|10658.4|10673.4|10658.4|0
1639390890000|2021-12-13 10:21:30|10673|10658|10673|10658|10673|10658|10673|10658|0
1639390900000|2021-12-13 10:21:40|10672.9|10657.9|10668|10653|10672.9|10657.9|10668|10653|1
1639390910000|2021-12-13 10:21:50|10668.5|10653.5|10668.5|10653.5|10668.5|10653.5|10668.5|10653.5|0
1639390990000|2021-12-13 10:23:10|10670.6|10655.6|10670.6|10655.6|10670.6|10655.6|10670.6|10655.6|2
1639391030000|2021-12-13 10:23:50|10670.1|10655.1|10670.6|10655.6|10670.6|10655.6|10670.1|10655.1|0
1639391190000|2021-12-13 10:26:30|10669.2|10654.2|10668.9|10653.9|10669.2|10654.2|10668.9|10653.9|2
1639391260000|2021-12-13 10:27:40|10668.5|10653.5|10668.5|10653.5|10668.5|10653.5|10668.5|10653.5|0
1639391320000|2021-12-13 10:28:40|10668.9|10653.9|10668.9|10653.9|10668.9|10653.9|10668.9|10653.9|0
1639391330000|2021-12-13 10:28:50|10670|10655|10670.2|10655.2|10670.2|10655.2|10670|10655|0
1639391450000|2021-12-13 10:30:50|10670.6|10655.6|10671.2|10656.2|10671.2|10656.2|10670.6|10655.6|0
1639391460000|2021-12-13 10:31:00|10671.3|10656.3|10671.3|10656.3|10671.3|10656.3|10671.3|10656.3|0
1639391500000|2021-12-13 10:31:40|10669.5|10654.5|10663.7|10648.7|10669.5|10654.5|10663.6|10648.6|2
1639391560000|2021-12-13 10:32:40|10662.6|10647.6|10662.2|10647.2|10662.6|10647.6|10662.2|10647.2|0
1639391570000|2021-12-13 10:32:50|10661.8|10646.8|10661.5|10646.5|10661.8|10646.8|10661.5|10646.5|0
1639391800000|2021-12-13 10:36:40|10656.2|10641.2|10656.2|10641.2|10656.2|10641.2|10656.2|10641.2|1
1639391820000|2021-12-13 10:37:00|10656.4|10641.4|10655.6|10640.6|10656.4|10641.4|10655.6|10640.6|0
1639391830000|2021-12-13 10:37:10|10655.2|10640.2|10655.2|10640.2|10655.2|10640.2|10655.2|10640.2|0
1639391860000|2021-12-13 10:37:40|10654.9|10639.9|10654.6|10639.6|10654.9|10639.9|10653.3|10638.3|1
1639391890000|2021-12-13 10:38:10|10653.6|10638.6|10653.4|10638.4|10653.6|10638.6|10653.2|10638.2|0
1639391900000|2021-12-13 10:38:20|10654.2|10639.2|10661.2|10646.2|10661.2|10646.2|10654.2|10639.2|8
1639391930000|2021-12-13 10:38:50|10661.6|10646.6|10662.2|10647.2|10662.2|10647.2|10661.6|10646.6|0
1639391960000|2021-12-13 10:39:20|10661.4|10646.4|10661.1|10646.1|10661.4|10646.4|10661.1|10646.1|0
1639392060000|2021-12-13 10:41:00|10661.7|10646.7|10666.6|10651.6|10666.6|10651.6|10661.7|10646.7|5
1639392100000|2021-12-13 10:41:40|10665.2|10650.2|10665.2|10650.2|10665.2|10650.2|10665.2|10650.2|2
1639392320000|2021-12-13 10:45:20|10668.4|10653.4|10671.5|10656.5|10671.7|10656.7|10668.4|10653.4|1
1639392330000|2021-12-13 10:45:30|10671.8|10656.8|10671.8|10656.8|10671.8|10656.8|10671.8|10656.8|0
1639392370000|2021-12-13 10:46:10|10672.7|10657.7|10676.2|10661.2|10676.2|10661.2|10672.7|10657.7|1
1639392390000|2021-12-13 10:46:30|10676.6|10661.6|10676.7|10661.7|10676.7|10661.7|10676.6|10661.6|4
1639392400000|2021-12-13 10:46:40|10674.9|10659.9|10675.8|10660.8|10675.8|10660.8|10672.9|10657.9|5
1639392420000|2021-12-13 10:47:00|10675.4|10660.4|10675.3|10660.3|10675.4|10660.4|10675.3|10660.3|0
1639392660000|2021-12-13 10:51:00|10676.3|10661.3|10676.1|10661.1|10677.2|10662.2|10676.1|10661.1|3
1639392670000|2021-12-13 10:51:10|10676.2|10661.2|10676.2|10661.2|10676.2|10661.2|10676.2|10661.2|0
1639392720000|2021-12-13 10:52:00|||||||||2
1639392730000|2021-12-13 10:52:10|10676.3|10661.3|10676.3|10661.3|10676.3|10661.3|10676.3|10661.3|0
1639392810000|2021-12-13 10:53:30|10676.2|10661.2|10676.2|10661.2|10676.2|10661.2|10676.2|10661.2|0
1639392910000|2021-12-13 10:55:10|10676.7|10661.7|10677.1|10662.1|10677.1|10662.1|10676.7|10661.7|1
1639392930000|2021-12-13 10:55:30|10677.2|10662.2|10677.2|10662.2|10677.2|10662.2|10677.2|10662.2|0
1639392960000|2021-12-13 10:56:00|10673.1|10658.1|10671.2|10656.2|10673.1|10658.1|10671.2|10656.2|1
1639392990000|2021-12-13 10:56:30|10671|10656|10671|10656|10671|10656|10671|10656|0
1639393090000|2021-12-13 10:58:10|10671.2|10656.2|10671.2|10656.2|10671.2|10656.2|10671.2|10656.2|0
1639393100000|2021-12-13 10:58:20|10673.2|10658.2|10673.2|10658.2|10673.2|10658.2|10673.2|10658.2|0
1639393130000|2021-12-13 10:58:50|10676.6|10661.6|10676.6|10661.6|10676.6|10661.6|10676.6|10661.6|1
1639393150000|2021-12-13 10:59:10|10674.7|10659.7|10674.7|10659.7|10674.7|10659.7|10674.7|10659.7|1
1639393240000|2021-12-13 11:00:40|10674.3|10659.3|10674.3|10659.3|10674.3|10659.3|10674.3|10659.3|0
1639393270000|2021-12-13 11:01:10|10674.9|10659.9|10675.3|10660.3|10675.3|10660.3|10674.9|10659.9|0
1639393300000|2021-12-13 11:01:40|10667.2|10652.2|10667.6|10652.6|10667.6|10652.6|10667.2|10652.2|7
1639393320000|2021-12-13 11:02:00|10667.8|10652.8|10667.8|10652.8|10667.8|10652.8|10667.8|10652.8|0
1639393370000|2021-12-13 11:02:50|10671.4|10656.4|10672.3|10657.3|10672.6|10657.6|10671.4|10656.4|0
1639393400000|2021-12-13 11:03:20|10671.2|10656.2|10671.2|10656.2|10671.2|10656.2|10671.2|10656.2|1
1639393440000|2021-12-13 11:04:00|10661.2|10646.2|10660.4|10645.4|10661.2|10646.2|10660.4|10645.4|1
1639393450000|2021-12-13 11:04:10|10660.2|10645.2|10660.2|10645.2|10660.2|10645.2|10660.2|10645.2|0
1639393590000|2021-12-13 11:06:30|10660.1|10645.1|10660.1|10645.1|10660.1|10645.1|10660.1|10645.1|0
1639393600000|2021-12-13 11:06:40|10659.8|10644.8|10664.3|10649.3|10664.3|10649.3|10656.4|10641.4|1
1639393620000|2021-12-13 11:07:00|10664.8|10649.8|10664.8|10649.8|10664.8|10649.8|10664.8|10649.8|0
1639393720000|2021-12-13 11:08:40|10664.7|10649.7|10664.7|10649.7|10664.7|10649.7|10664.7|10649.7|0
1639393940000|2021-12-13 11:12:20|10665.9|10650.9|10666.2|10651.2|10666.2|10651.2|10665.9|10650.9|0
1639393960000|2021-12-13 11:12:40|10667.4|10652.4|10669.6|10654.6|10669.6|10654.6|10667.4|10652.4|0
1639394000000|2021-12-13 11:13:20|10670.1|10655.1|10670.1|10655.1|10670.1|10655.1|10670.1|10655.1|0
1639394130000|2021-12-13 11:15:30|10670.2|10655.2|10673.7|10658.7|10673.7|10658.7|10670.2|10655.2|2
1639394140000|2021-12-13 11:15:40|10673.8|10658.8|10669.8|10654.8|10673.8|10658.8|10669.4|10654.4|2
1639394210000|2021-12-13 11:16:50|10672.1|10657.1|10672.1|10657.1|10672.1|10657.1|10672.1|10657.1|0
1639394220000|2021-12-13 11:17:00|10672.2|10657.2|10672.2|10657.2|10672.2|10657.2|10672.2|10657.2|0
1639394270000|2021-12-13 11:17:50|10670.4|10655.4|10670.4|10655.4|10670.4|10655.4|10670.4|10655.4|1
1639394500000|2021-12-13 11:21:40|||||||||2
1639394510000|2021-12-13 11:21:50|10665.3|10650.3|10663.9|10648.9|10665.3|10650.3|10663.9|10648.9|0
1639394630000|2021-12-13 11:23:50|10667.1|10652.1|10667.1|10652.1|10667.1|10652.1|10667.1|10652.1|4
1639394660000|2021-12-13 11:24:20|10672.4|10657.4|10672.4|10657.4|10672.4|10657.4|10672.4|10657.4|1
1639394780000|2021-12-13 11:26:20|10672.8|10657.8|10672.9|10657.9|10672.9|10657.9|10672.8|10657.8|0
1639394900000|2021-12-13 11:28:20|10672.8|10657.8|10672.8|10657.8|10672.8|10657.8|10672.8|10657.8|1
1639394940000|2021-12-13 11:29:00|10674.8|10659.8|10677.9|10662.9|10677.9|10662.9|10674.8|10659.8|6
1639394950000|2021-12-13 11:29:10|10677.8|10662.8|10677.8|10662.8|10677.8|10662.8|10677.8|10662.8|5
1639394970000|2021-12-13 11:29:30|10677|10662|10676.8|10661.8|10677|10662|10676.8|10661.8|2
1639394980000|2021-12-13 11:29:40|10676.6|10661.6|10676.6|10661.6|10676.6|10661.6|10676.6|10661.6|0
1639394990000|2021-12-13 11:29:50|10676.1|10661.1|10674.8|10659.8|10676.1|10661.1|10674.8|10659.8|2
1639395000000|2021-12-13 11:30:00|10674.9|10659.9|10675.3|10660.3|10675.3|10660.3|10674.9|10659.9|3
1639395010000|2021-12-13 11:30:10|10675.1|10660.1|10674.7|10659.7|10675.1|10660.1|10674.7|10659.7|0
1639395050000|2021-12-13 11:30:50|10673.3|10658.3|10673.3|10658.3|10673.3|10658.3|10673.3|10658.3|1
1639395100000|2021-12-13 11:31:40|10673.2|10658.2|10673.3|10658.3|10673.3|10658.3|10673.2|10658.2|2
1639395240000|2021-12-13 11:34:00|10673.4|10658.4|10673.4|10658.4|10673.4|10658.4|10673.4|10658.4|1
1639395300000|2021-12-13 11:35:00|10673.1|10658.1|10672.2|10657.2|10673.1|10658.1|10672.2|10657.2|1
1639395310000|2021-12-13 11:35:10|10672.1|10657.1|10673.9|10658.9|10673.9|10658.9|10672|10657|3
1639395360000|2021-12-13 11:36:00|10674.1|10659.1|10674.7|10659.7|10677.9|10662.9|10674.1|10659.1|10
1639395380000|2021-12-13 11:36:20|10675.1|10660.1|10675.1|10660.1|10675.1|10660.1|10675.1|10660.1|0
1639395390000|2021-12-13 11:36:30|10675.6|10660.6|10675.6|10660.6|10675.6|10660.6|10675.6|10660.6|0
1639395500000|2021-12-13 11:38:20|10675.1|10660.1|10675.1|10660.1|10675.1|10660.1|10675.1|10660.1|0
1639395510000|2021-12-13 11:38:30|10675.5|10660.5|10675|10660|10675.5|10660.5|10675|10660|0
1639395520000|2021-12-13 11:38:40|10674.5|10659.5|10674.5|10659.5|10674.5|10659.5|10674.5|10659.5|0
1639395540000|2021-12-13 11:39:00|10674.8|10659.8|10675.5|10660.5|10675.8|10660.8|10674.8|10659.8|2
1639395570000|2021-12-13 11:39:30|10679.1|10664.1|10681.2|10666.2|10681.2|10666.2|10679.1|10664.1|2
1639395580000|2021-12-13 11:39:40|||||||||1
1639395590000|2021-12-13 11:39:50|10681.7|10666.7|10682.2|10667.2|10682.7|10667.7|10681.2|10666.2|1
1639395600000|2021-12-13 11:40:00|10681.7|10666.7|10681.7|10666.7|10681.7|10666.7|10681.7|10666.7|2
1639395610000|2021-12-13 11:40:10|10682.2|10667.2|10680.5|10665.5|10682.7|10667.7|10680|10665|1
1639395620000|2021-12-13 11:40:20|10681|10666|10681|10666|10681|10666|10681|10666|0
1639395640000|2021-12-13 11:40:40|10681.5|10666.5|10679|10664|10681.5|10666.5|10679|10664|4
1639395650000|2021-12-13 11:40:50|10679.7|10664.7|10678.5|10663.5|10680|10665|10678.5|10663.5|0
1639395660000|2021-12-13 11:41:00|10676.9|10661.9|10676.7|10661.7|10676.9|10661.9|10676.7|10661.7|0
1639395670000|2021-12-13 11:41:10|10677.2|10662.2|10679.1|10664.1|10679.2|10664.2|10677.2|10662.2|1
1639395680000|2021-12-13 11:41:20|10679.6|10664.6|10681.7|10666.7|10682.2|10667.2|10679.6|10664.6|3
1639395700000|2021-12-13 11:41:40|10681|10666|10676.8|10661.8|10681|10666|10675.5|10660.5|10
1639395710000|2021-12-13 11:41:50|10678.6|10663.6|10675.8|10660.8|10678.6|10663.6|10675.5|10660.5|0
1639395720000|2021-12-13 11:42:00|10675.5|10660.5|10674.8|10659.8|10675.5|10660.5|10673.1|10658.1|4
1639395730000|2021-12-13 11:42:10|10675.3|10660.3|10676.1|10661.1|10676.1|10661.1|10675.3|10660.3|0
1639395740000|2021-12-13 11:42:20|10676.5|10661.5|10675.5|10660.5|10676.6|10661.6|10675.5|10660.5|1
1639395750000|2021-12-13 11:42:30|10675.8|10660.8|10675.8|10660.8|10676.3|10661.3|10675.8|10660.8|0
1639395760000|2021-12-13 11:42:40|10676.3|10661.3|10677|10662|10677|10662|10676.3|10661.3|0
1639395770000|2021-12-13 11:42:50|10676.5|10661.5|10675|10660|10676.5|10661.5|10675|10660|1
1639395810000|2021-12-13 11:43:30|10674.6|10659.6|10675|10660|10675|10660|10674.5|10659.5|0
1639395820000|2021-12-13 11:43:40|10675.5|10660.5|10673|10658|10675.5|10660.5|10673|10658|2
1639395830000|2021-12-13 11:43:50|10673.3|10658.3|10673.3|10658.3|10673.3|10658.3|10673.3|10658.3|0
1639395840000|2021-12-13 11:44:00|10673.7|10658.7|10674.6|10659.6|10675|10660|10673.7|10658.7|0
1639395850000|2021-12-13 11:44:10|10675.1|10660.1|10676.5|10661.5|10677.3|10662.3|10675.1|10660.1|1
1639395860000|2021-12-13 11:44:20|10677|10662|10677.1|10662.1|10677.4|10662.4|10677|10662|0
1639395870000|2021-12-13 11:44:30|10676.9|10661.9|10676.9|10661.9|10676.9|10661.9|10676.9|10661.9|0
1639395890000|2021-12-13 11:44:50|10677.4|10662.4|10677.1|10662.1|10677.4|10662.4|10677.1|10662.1|0
1639395960000|2021-12-13 11:46:00|10677.6|10662.6|10676.7|10661.7|10677.6|10662.6|10676.7|10661.7|0
1639395980000|2021-12-13 11:46:20|10675.1|10660.1|10677.1|10662.1|10677.1|10662.1|10674.7|10659.7|2
1639395990000|2021-12-13 11:46:30|10677.2|10662.2|10676.6|10661.6|10677.6|10662.6|10676.6|10661.6|0
1639396000000|2021-12-13 11:46:40|10677.2|10662.2|10677.2|10662.2|10677.8|10662.8|10677.2|10662.2|3
1639396010000|2021-12-13 11:46:50|10677.7|10662.7|10677.2|10662.2|10677.7|10662.7|10677.2|10662.2|0
1639396020000|2021-12-13 11:47:00|10677.6|10662.6|10677.8|10662.8|10678.4|10663.4|10677.6|10662.6|0
1639396030000|2021-12-13 11:47:10|10677.6|10662.6|10677.6|10662.6|10677.6|10662.6|10677.6|10662.6|0
1639396050000|2021-12-13 11:47:30|10676.7|10661.7|10678.6|10663.6|10678.6|10663.6|10676.7|10661.7|4
1639396060000|2021-12-13 11:47:40|10679|10664|10679.4|10664.4|10679.4|10664.4|10679|10664|1
1639396070000|2021-12-13 11:47:50|||||||||4
1639396080000|2021-12-13 11:48:00|10679.8|10664.8|10680.2|10665.2|10680.2|10665.2|10679.8|10664.8|0
1639396090000|2021-12-13 11:48:10|||||||||2
1639396100000|2021-12-13 11:48:20|10680.6|10665.6|10680.8|10665.8|10680.8|10665.8|10680.6|10665.6|3
1639396110000|2021-12-13 11:48:30|10681.2|10666.2|10681.7|10666.7|10681.7|10666.7|10681.2|10666.2|1
1639396120000|2021-12-13 11:48:40|10683.7|10668.7|10686.3|10671.3|10686.3|10671.3|10683.7|10668.7|8
1639396140000|2021-12-13 11:49:00|10686.4|10671.4|10686.2|10671.2|10686.4|10671.4|10686.2|10671.2|2
1639396200000|2021-12-13 11:50:00|10687|10672|10689.7|10674.7|10689.7|10674.7|10687|10672|5
1639396210000|2021-12-13 11:50:10|||||||||4
1639396220000|2021-12-13 11:50:20|10690.2|10675.2|10690.7|10675.7|10690.7|10675.7|10690.2|10675.2|1
1639396240000|2021-12-13 11:50:40|||||||||1
1639396260000|2021-12-13 11:51:00|10691.8|10676.8|10691.8|10676.8|10691.8|10676.8|10691.8|10676.8|3
1639396270000|2021-12-13 11:51:10|10695.2|10680.2|10695.4|10680.4|10695.7|10680.7|10694.5|10679.5|5
1639396280000|2021-12-13 11:51:20|10694.7|10679.7|10694.7|10679.7|10694.7|10679.7|10694.7|10679.7|0
1639396290000|2021-12-13 11:51:30|10694.8|10679.8|10695.2|10680.2|10695.2|10680.2|10694.8|10679.8|1
1639396300000|2021-12-13 11:51:40|10694.7|10679.7|10694.6|10679.6|10694.7|10679.7|10694.6|10679.6|3
1639396310000|2021-12-13 11:51:50|10695.1|10680.1|10696.7|10681.7|10696.7|10681.7|10695.1|10680.1|1
1639396320000|2021-12-13 11:52:00|10696.3|10681.3|10695.2|10680.2|10696.3|10681.3|10695.2|10680.2|0
1639396330000|2021-12-13 11:52:10|10696.2|10681.2|10696.2|10681.2|10696.2|10681.2|10696.2|10681.2|1
1639396340000|2021-12-13 11:52:20|||||||||2
1639396370000|2021-12-13 11:52:50|10695.8|10680.8|10695.8|10680.8|10695.8|10680.8|10695.8|10680.8|0
1639396390000|2021-12-13 11:53:10|10695.9|10680.9|10696.7|10681.7|10696.7|10681.7|10695.9|10680.9|2
1639396400000|2021-12-13 11:53:20|10695.7|10680.7|10695.7|10680.7|10695.7|10680.7|10695.7|10680.7|1
1639396440000|2021-12-13 11:54:00|10696.7|10681.7|10698.8|10683.8|10698.8|10683.8|10696.7|10681.7|3
1639396450000|2021-12-13 11:54:10|10699.7|10684.7|10699.4|10684.4|10699.7|10684.7|10699.4|10684.4|2
1639396510000|2021-12-13 11:55:10|10699.8|10684.8|10699.4|10684.4|10699.8|10684.8|10699.4|10684.4|1
1639396520000|2021-12-13 11:55:20|10699.2|10684.2|10698.8|10683.8|10699.2|10684.2|10698.8|10683.8|3
1639396570000|2021-12-13 11:56:10|10699.2|10684.2|10699.2|10684.2|10699.2|10684.2|10699.2|10684.2|1
1639396590000|2021-12-13 11:56:30|10695.9|10680.9|10696.4|10681.4|10696.4|10681.4|10695.9|10680.9|1
1639396630000|2021-12-13 11:57:10|10699.3|10684.3|10699.3|10684.3|10699.3|10684.3|10699.3|10684.3|1
1639396660000|2021-12-13 11:57:40|10695.7|10680.7|10695.4|10680.4|10695.7|10680.7|10695.4|10680.4|1
1639396690000|2021-12-13 11:58:10|10695.9|10680.9|10700.3|10685.3|10700.3|10685.3|10695.9|10680.9|4
1639396740000|2021-12-13 11:59:00|10699.9|10684.9|10699.9|10684.9|10699.9|10684.9|10699.9|10684.9|0
1639396750000|2021-12-13 11:59:10|10700.3|10685.3|10700.3|10685.3|10700.3|10685.3|10700.3|10685.3|1
1639396800000|2021-12-13 12:00:00|10700.7|10685.7|10700.7|10685.7|10700.7|10685.7|10700.7|10685.7|1
1639396820000|2021-12-13 12:00:20|10700.5|10685.5|10699.7|10684.7|10700.5|10685.5|10699.3|10684.3|1
1639396860000|2021-12-13 12:01:00|10698.3|10683.3|10698.3|10683.3|10698.3|10683.3|10698.3|10683.3|1
1639396870000|2021-12-13 12:01:10|10700.3|10685.3|10700.7|10685.7|10700.7|10685.7|10700.3|10685.3|1
1639397070000|2021-12-13 12:04:30|10701.2|10686.2|10700.2|10685.2|10701.2|10686.2|10699.8|10684.8|0
1639397080000|2021-12-13 12:04:40|10700.6|10685.6|10700.8|10685.8|10701.2|10686.2|10700.6|10685.6|0
1639397090000|2021-12-13 12:04:50|10701.2|10686.2|10700.2|10685.2|10701.2|10686.2|10699.8|10684.8|0
1639397110000|2021-12-13 12:05:10|10700.4|10685.4|10701.9|10686.9|10701.9|10686.9|10700.2|10685.2|2
1639397120000|2021-12-13 12:05:20|10702.3|10687.3|10702.3|10687.3|10702.3|10687.3|10702.3|10687.3|0
1639397130000|2021-12-13 12:05:30|10702.7|10687.7|10703.3|10688.3|10703.3|10688.3|10702.7|10687.7|0
1639397140000|2021-12-13 12:05:40|10703.7|10688.7|10703.8|10688.8|10703.8|10688.8|10703.7|10688.7|9
1639397160000|2021-12-13 12:06:00|10703.7|10688.7|10701.7|10686.7|10703.7|10688.7|10700.7|10685.7|5
1639397170000|2021-12-13 12:06:10|10702.8|10687.8|10702.7|10687.7|10702.8|10687.8|10702.7|10687.7|2
1639397250000|2021-12-13 12:07:30|10703.2|10688.2|10703.2|10688.2|10703.2|10688.2|10703.2|10688.2|0
1639397270000|2021-12-13 12:07:50|10702|10687|10701.2|10686.2|10702|10687|10701.2|10686.2|1
1639397290000|2021-12-13 12:08:10|10702|10687|10702.7|10687.7|10702.8|10687.8|10702|10687|2
1639397340000|2021-12-13 12:09:00|10703.2|10688.2|10703.2|10688.2|10703.2|10688.2|10703.2|10688.2|0
1639397360000|2021-12-13 12:09:20|10703.7|10688.7|10703.7|10688.7|10703.7|10688.7|10703.7|10688.7|0
1639397410000|2021-12-13 12:10:10|10704.1|10689.1|10704.1|10689.1|10704.1|10689.1|10704.1|10689.1|0
1639397430000|2021-12-13 12:10:30|10704.3|10689.3|10703.7|10688.7|10704.3|10689.3|10703.7|10688.7|0
1639397530000|2021-12-13 12:12:10|10703.8|10688.8|10703.8|10688.8|10703.8|10688.8|10703.8|10688.8|0
1639397550000|2021-12-13 12:12:30|10703.9|10688.9|10703.9|10688.9|10703.9|10688.9|10703.9|10688.9|0
1639397580000|2021-12-13 12:13:00|10702.7|10687.7|10700.9|10685.9|10702.7|10687.7|10700.9|10685.9|2
1639397600000|2021-12-13 12:13:20|10702.2|10687.2|10702.2|10687.2|10702.2|10687.2|10702.2|10687.2|0
1639397690000|2021-12-13 12:14:50|10701.8|10686.8|10701.7|10686.7|10701.8|10686.8|10701.7|10686.7|0
1639397700000|2021-12-13 12:15:00|10702.2|10687.2|10702.2|10687.2|10702.2|10687.2|10702.2|10687.2|0
1639397780000|2021-12-13 12:16:20|10702.7|10687.7|10702.7|10687.7|10702.7|10687.7|10702.7|10687.7|1
1639397790000|2021-12-13 12:16:30|10702.3|10687.3|10702.3|10687.3|10702.3|10687.3|10702.3|10687.3|0
1639397820000|2021-12-13 12:17:00|10701.9|10686.9|10701.8|10686.8|10701.9|10686.9|10701.8|10686.8|0
1639397880000|2021-12-13 12:18:00|10700.2|10685.2|10699.2|10684.2|10700.6|10685.6|10699.2|10684.2|11
1639397910000|2021-12-13 12:18:30|||||||||2
1639397930000|2021-12-13 12:18:50|10698.8|10683.8|10699.8|10684.8|10699.8|10684.8|10698.8|10683.8|12
1639397940000|2021-12-13 12:19:00|10700.2|10685.2|10699.8|10684.8|10700.2|10685.2|10699.8|10684.8|0
1639398000000|2021-12-13 12:20:00|10700.2|10685.2|10699.3|10684.3|10700.2|10685.2|10699.3|10684.3|1
1639398040000|2021-12-13 12:20:40|||||||||1
1639398050000|2021-12-13 12:20:50|10698.7|10683.7|10699.3|10684.3|10699.3|10684.3|10698.7|10683.7|1
1639398060000|2021-12-13 12:21:00|10698.9|10683.9|10698.9|10683.9|10698.9|10683.9|10698.9|10683.9|8
1639398090000|2021-12-13 12:21:30|10698.8|10683.8|10685.4|10670.4|10698.8|10683.8|10676.4|10661.4|89
1639398100000|2021-12-13 12:21:40|10688.4|10673.4|10683.4|10668.4|10688.9|10673.9|10682.6|10667.6|5
1639398110000|2021-12-13 12:21:50|10684.4|10669.4|10684.4|10669.4|10684.4|10669.4|10684.4|10669.4|0
1639398120000|2021-12-13 12:22:00|10684.8|10669.8|10684.6|10669.6|10685.4|10670.4|10684.6|10669.6|0
1639398130000|2021-12-13 12:22:10|10685.2|10670.2|10678.5|10663.5|10685.4|10670.4|10678.5|10663.5|8
1639398140000|2021-12-13 12:22:20|10678|10663|10678|10663|10678|10663|10678|10663|0
1639398160000|2021-12-13 12:22:40|10677.2|10662.2|10677|10662|10677.2|10662.2|10677|10662|0
1639398180000|2021-12-13 12:23:00|10676.1|10661.1|10676.1|10661.1|10676.1|10661.1|10676.1|10661.1|0
1639398190000|2021-12-13 12:23:10|10676.5|10661.5|10675.6|10660.6|10676.5|10661.5|10675.6|10660.6|1
1639398200000|2021-12-13 12:23:20|10675.4|10660.4|10674.6|10659.6|10675.4|10660.4|10674.6|10659.6|1
1639398240000|2021-12-13 12:24:00|10674.2|10659.2|10674.1|10659.1|10674.2|10659.2|10674.1|10659.1|0
1639398300000|2021-12-13 12:25:00|10674|10659|10672.6|10657.6|10674|10659|10672.6|10657.6|1
1639398310000|2021-12-13 12:25:10|10672.4|10657.4|10671|10656|10672.4|10657.4|10670.1|10655.1|6
1639398360000|2021-12-13 12:26:00|10670.5|10655.5|10672.1|10657.1|10672.1|10657.1|10670.5|10655.5|1
1639398370000|2021-12-13 12:26:10|10672.5|10657.5|10672.5|10657.5|10672.5|10657.5|10672.5|10657.5|0
1639398390000|2021-12-13 12:26:30|10673.9|10658.9|10673.9|10658.9|10673.9|10658.9|10673.9|10658.9|1
1639398410000|2021-12-13 12:26:50|10668.5|10653.5|10669.4|10654.4|10669.4|10654.4|10668.5|10653.5|3
1639398420000|2021-12-13 12:27:00|10671|10656|10671.4|10656.4|10671.4|10656.4|10671|10656|0
1639398430000|2021-12-13 12:27:10|10675.5|10660.5|10675.5|10660.5|10675.5|10660.5|10675.5|10660.5|0
1639398500000|2021-12-13 12:28:20|10669.1|10654.1|10672.9|10657.9|10672.9|10657.9|10667|10652|3
1639398550000|2021-12-13 12:29:10|10667.6|10652.6|10667.6|10652.6|10667.6|10652.6|10667.6|10652.6|6
1639398570000|2021-12-13 12:29:30|10668.7|10653.7|10668.7|10653.7|10668.7|10653.7|10668.7|10653.7|2
1639398580000|2021-12-13 12:29:40|10669|10654|10669.1|10654.1|10669.1|10654.1|10669|10654|0
1639398600000|2021-12-13 12:30:00|10671.5|10656.5|10672.5|10657.5|10672.5|10657.5|10671.5|10656.5|0
1639398620000|2021-12-13 12:30:20|10673|10658|10678.5|10663.5|10678.5|10663.5|10673|10658|1
1639398630000|2021-12-13 12:30:30|10678.4|10663.4|10678|10663|10678.4|10663.4|10678|10663|1
1639398670000|2021-12-13 12:31:10|10680|10665|10679.4|10664.4|10680|10665|10679|10664|0
1639398710000|2021-12-13 12:31:50|10681.1|10666.1|10681.5|10666.5|10681.5|10666.5|10681.1|10666.1|1
1639398730000|2021-12-13 12:32:10|10681|10666|10681|10666|10681|10666|10681|10666|3
1639398770000|2021-12-13 12:32:50|10683.1|10668.1|10684|10669|10684|10669|10683.1|10668.1|0
1639398780000|2021-12-13 12:33:00|10684.4|10669.4|10684.4|10669.4|10684.4|10669.4|10684|10669|0
1639398790000|2021-12-13 12:33:10|10684.5|10669.5|10684.5|10669.5|10684.5|10669.5|10684.5|10669.5|0
1639398810000|2021-12-13 12:33:30|10684.8|10669.8|10685.6|10670.6|10686.4|10671.4|10684.8|10669.8|0
1639398820000|2021-12-13 12:33:40|10685.4|10670.4|10685.4|10670.4|10685.4|10670.4|10685.4|10670.4|0
1639398840000|2021-12-13 12:34:00|10686.4|10671.4|10686.6|10671.6|10687.4|10672.4|10686.4|10671.4|2
1639398850000|2021-12-13 12:34:10|10686.5|10671.5|10685.9|10670.9|10687.9|10672.9|10685.4|10670.4|3
1639398860000|2021-12-13 12:34:20|10686.2|10671.2|10689.2|10674.2|10689.2|10674.2|10686.2|10671.2|2
1639398870000|2021-12-13 12:34:30|10688.3|10673.3|10692.4|10677.4|10692.4|10677.4|10687.6|10672.6|4
1639398880000|2021-12-13 12:34:40|10692|10677|10691.9|10676.9|10692|10677|10691.9|10676.9|0
1639398900000|2021-12-13 12:35:00|10691.7|10676.7|10691.8|10676.8|10691.8|10676.8|10691.2|10676.2|8
1639398910000|2021-12-13 12:35:10|10691.9|10676.9|10692.4|10677.4|10692.4|10677.4|10691.9|10676.9|1
1639398950000|2021-12-13 12:35:50|10692|10677|10691.9|10676.9|10692|10677|10691.9|10676.9|0
1639398960000|2021-12-13 12:36:00|10692.7|10677.7|10692.9|10677.9|10692.9|10677.9|10692.7|10677.7|1
1639398990000|2021-12-13 12:36:30|10695.3|10680.3|10695.3|10680.3|10695.3|10680.3|10695.3|10680.3|1
1639399000000|2021-12-13 12:36:40|||||||||1
1639399050000|2021-12-13 12:37:30|10696.2|10681.2|10696.2|10681.2|10696.2|10681.2|10696.2|10681.2|0
1639399060000|2021-12-13 12:37:40|10696.1|10681.1|10695.2|10680.2|10696.1|10681.1|10695.2|10680.2|1
1639399070000|2021-12-13 12:37:50|10694.4|10679.4|10694.8|10679.8|10694.8|10679.8|10694.4|10679.4|1
1639399090000|2021-12-13 12:38:10|10695.2|10680.2|10697.7|10682.7|10697.7|10682.7|10695.2|10680.2|2
1639399100000|2021-12-13 12:38:20|10697.8|10682.8|10696.4|10681.4|10698.3|10683.3|10696.4|10681.4|3
1639399110000|2021-12-13 12:38:30|10696.5|10681.5|10696.9|10681.9|10696.9|10681.9|10696.5|10681.5|2
1639399140000|2021-12-13 12:39:00|10696.8|10681.8|10697.7|10682.7|10697.7|10682.7|10696.8|10681.8|1
1639399150000|2021-12-13 12:39:10|||||||||1
1639399190000|2021-12-13 12:39:50|10694.4|10679.4|10694.3|10679.3|10694.4|10679.4|10694.3|10679.3|2
1639399200000|2021-12-13 12:40:00|10692.4|10677.4|10690.4|10675.4|10692.4|10677.4|10690.4|10675.4|1
1639399210000|2021-12-13 12:40:10|10690.5|10675.5|10691.9|10676.9|10691.9|10676.9|10690.5|10675.5|0
1639399240000|2021-12-13 12:40:40|10693.2|10678.2|10693.2|10678.2|10693.2|10678.2|10693.2|10678.2|0
1639399250000|2021-12-13 12:40:50|10692.8|10677.8|10692.8|10677.8|10692.8|10677.8|10692.8|10677.8|0
1639399260000|2021-12-13 12:41:00|10692.4|10677.4|10692.4|10677.4|10692.4|10677.4|10692.4|10677.4|3
1639399270000|2021-12-13 12:41:10|10692.3|10677.3|10692.3|10677.3|10692.3|10677.3|10692.3|10677.3|0
1639399310000|2021-12-13 12:41:50|10694.2|10679.2|10695.1|10680.1|10695.2|10680.2|10694.2|10679.2|3
1639399320000|2021-12-13 12:42:00|10695.2|10680.2|10695.2|10680.2|10695.2|10680.2|10695.2|10680.2|0
1639399330000|2021-12-13 12:42:10|10696.3|10681.3|10693.7|10678.7|10696.3|10681.3|10693.7|10678.7|0
1639399360000|2021-12-13 12:42:40|10693.2|10678.2|10693.2|10678.2|10693.2|10678.2|10693.2|10678.2|0
1639399390000|2021-12-13 12:43:10|10693.6|10678.6|10693.6|10678.6|10693.6|10678.6|10693.6|10678.6|0
1639399440000|2021-12-13 12:44:00|10694|10679|10695.2|10680.2|10695.2|10680.2|10694|10679|6
1639399500000|2021-12-13 12:45:00|10693|10678|10692.3|10677.3|10693|10678|10691.9|10676.9|0
1639399700000|2021-12-13 12:48:20|10693.9|10678.9|10695.3|10680.3|10695.3|10680.3|10693.9|10678.9|0
1639399720000|2021-12-13 12:48:40|10695.5|10680.5|10695.5|10680.5|10695.5|10680.5|10695.5|10680.5|0
1639399740000|2021-12-13 12:49:00|||||||||4
1639399800000|2021-12-13 12:50:00|10696.3|10681.3|10695.6|10680.6|10696.6|10681.6|10695.6|10680.6|3
1639399810000|2021-12-13 12:50:10|10696|10681|10696.1|10681.1|10696.1|10681.1|10696|10681|2
1639399880000|2021-12-13 12:51:20|10696.6|10681.6|10696.6|10681.6|10696.6|10681.6|10696.6|10681.6|0
1639399900000|2021-12-13 12:51:40|10694.6|10679.6|10694.1|10679.1|10694.6|10679.6|10694.1|10679.1|3
1639399910000|2021-12-13 12:51:50|10690.9|10675.9|10690.9|10675.9|10690.9|10675.9|10690.9|10675.9|1
1639399920000|2021-12-13 12:52:00|10690.4|10675.4|10689.6|10674.6|10690.4|10675.4|10689.6|10674.6|0
1639399930000|2021-12-13 12:52:10|10690|10675|10690|10675|10690|10675|10690|10675|0
1639399970000|2021-12-13 12:52:50|10690.7|10675.7|10693.2|10678.2|10694.9|10679.9|10690.7|10675.7|4
1639399980000|2021-12-13 12:53:00|10692.8|10677.8|10692.8|10677.8|10692.8|10677.8|10692.8|10677.8|0
1639399990000|2021-12-13 12:53:10|10694.3|10679.3|10694.3|10679.3|10694.3|10679.3|10694.3|10679.3|1
1639400010000|2021-12-13 12:53:30|10694.4|10679.4|10694.4|10679.4|10694.4|10679.4|10694.4|10679.4|0
1639400030000|2021-12-13 12:53:50|10693.4|10678.4|10690|10675|10693.4|10678.4|10690|10675|2
1639400040000|2021-12-13 12:54:00|10688.8|10673.8|10691.5|10676.5|10691.5|10676.5|10688.4|10673.4|2
1639400050000|2021-12-13 12:54:10|10691.9|10676.9|10693.6|10678.6|10693.6|10678.6|10691.9|10676.9|1
1639400060000|2021-12-13 12:54:20|10694.5|10679.5|10694.5|10679.5|10694.5|10679.5|10694.5|10679.5|0
1639400080000|2021-12-13 12:54:40|10694.1|10679.1|10694.1|10679.1|10694.1|10679.1|10694.1|10679.1|0
1639400090000|2021-12-13 12:54:50|10690.5|10675.5|10690.5|10675.5|10690.5|10675.5|10690.5|10675.5|1
1639400100000|2021-12-13 12:55:00|10690.1|10675.1|10690.1|10675.1|10690.1|10675.1|10690.1|10675.1|0
1639400120000|2021-12-13 12:55:20|10690.5|10675.5|10693.7|10678.7|10693.7|10678.7|10690.5|10675.5|2
1639400130000|2021-12-13 12:55:30|10693.9|10678.9|10693.9|10678.9|10693.9|10678.9|10693.9|10678.9|0
1639400160000|2021-12-13 12:56:00|10692.1|10677.1|10692.5|10677.5|10692.5|10677.5|10692.1|10677.1|1
1639400180000|2021-12-13 12:56:20|10693.3|10678.3|10693.9|10678.9|10694.4|10679.4|10693.3|10678.3|1
1639400210000|2021-12-13 12:56:50|10695.8|10680.8|10695.5|10680.5|10696.3|10681.3|10695.5|10680.5|4
1639400220000|2021-12-13 12:57:00|10695.3|10680.3|10693.3|10678.3|10695.3|10680.3|10693.3|10678.3|1
1639400230000|2021-12-13 12:57:10|10692.9|10677.9|10692.9|10677.9|10692.9|10677.9|10692.9|10677.9|0
1639400270000|2021-12-13 12:57:50|10690.9|10675.9|10690.5|10675.5|10690.9|10675.9|10690.5|10675.5|1
1639400280000|2021-12-13 12:58:00|10690.2|10675.2|10691.9|10676.9|10691.9|10676.9|10689.4|10674.4|1
1639400290000|2021-12-13 12:58:10|10693.4|10678.4|10694|10679|10694.3|10679.3|10693.4|10678.4|1
1639400300000|2021-12-13 12:58:20|10692|10677|10692|10677|10692|10677|10692|10677|0
1639400330000|2021-12-13 12:58:50|10691.8|10676.8|10691.8|10676.8|10691.8|10676.8|10691.8|10676.8|1
1639400340000|2021-12-13 12:59:00|10691.7|10676.7|10696.3|10681.3|10696.3|10681.3|10691.7|10676.7|3
1639400360000|2021-12-13 12:59:20|10697|10682|10697.3|10682.3|10697.3|10682.3|10697|10682|0
1639400370000|2021-12-13 12:59:30|10691.9|10676.9|10695.8|10680.8|10697.3|10682.3|10691.9|10676.9|4
1639400390000|2021-12-13 12:59:50|||||||||1
1639400400000|2021-12-13 13:00:00|10696.5|10681.5|10703.3|10688.3|10705.9|10690.9|10696|10681|61
1639400410000|2021-12-13 13:00:10|10703|10688|10703.7|10688.7|10703.7|10688.7|10702.5|10687.5|2
1639400420000|2021-12-13 13:00:20|10704.9|10689.9|10704.9|10689.9|10704.9|10689.9|10704.9|10689.9|1
1639400440000|2021-12-13 13:00:40|10704.5|10689.5|10704.5|10689.5|10704.5|10689.5|10704.5|10689.5|0
1639400450000|2021-12-13 13:00:50|10700.9|10685.9|10695|10680|10700.9|10685.9|10695|10680|8
1639400460000|2021-12-13 13:01:00|10690.3|10675.3|10686.8|10671.8|10691.7|10676.7|10686|10671|11
1639400480000|2021-12-13 13:01:20|10691.4|10676.4|10691.4|10676.4|10691.4|10676.4|10691|10676|3
1639400500000|2021-12-13 13:01:40|10691.3|10676.3|10691.3|10676.3|10691.3|10676.3|10691.3|10676.3|1
1639400530000|2021-12-13 13:02:10|10691.4|10676.4|10694.2|10679.2|10695.8|10680.8|10691.4|10676.4|4
1639400540000|2021-12-13 13:02:20|10695.4|10680.4|10695.8|10680.8|10695.8|10680.8|10695.4|10680.4|0
1639400550000|2021-12-13 13:02:30|10696.4|10681.4|10700.1|10685.1|10700.1|10685.1|10696.4|10681.4|0
1639400560000|2021-12-13 13:02:40|10700.4|10685.4|10694.1|10679.1|10701.4|10686.4|10694.1|10679.1|5
1639400570000|2021-12-13 13:02:50|10693.3|10678.3|10691.4|10676.4|10693.3|10678.3|10691.4|10676.4|0
1639400580000|2021-12-13 13:03:00|10691.3|10676.3|10691.3|10676.3|10691.3|10676.3|10691.3|10676.3|0
1639400600000|2021-12-13 13:03:20|10692.4|10677.4|10693.3|10678.3|10693.3|10678.3|10691.4|10676.4|0
1639400640000|2021-12-13 13:04:00|10695.2|10680.2|10698.7|10683.7|10698.7|10683.7|10692.2|10677.2|4
1639400650000|2021-12-13 13:04:10|10698.8|10683.8|10698.8|10683.8|10698.8|10683.8|10698.8|10683.8|0
1639400670000|2021-12-13 13:04:30|10698.7|10683.7|10694|10679|10698.7|10683.7|10692.5|10677.5|3
1639400700000|2021-12-13 13:05:00|10695.5|10680.5|10693.9|10678.9|10695.5|10680.5|10693.9|10678.9|2
1639400730000|2021-12-13 13:05:30|10694.1|10679.1|10690.7|10675.7|10694.9|10679.9|10690.7|10675.7|8
1639400740000|2021-12-13 13:05:40|10690.4|10675.4|10691|10676|10691|10676|10690|10675|0
1639400750000|2021-12-13 13:05:50|10692|10677|10694|10679|10694.5|10679.5|10690.8|10675.8|10
1639400760000|2021-12-13 13:06:00|10694.5|10679.5|10695.5|10680.5|10695.5|10680.5|10694.5|10679.5|2
1639400780000|2021-12-13 13:06:20|10693.6|10678.6|10693.6|10678.6|10693.6|10678.6|10693.6|10678.6|2
1639400790000|2021-12-13 13:06:30|10694.8|10679.8|10694.1|10679.1|10698.1|10683.1|10693.6|10678.6|7
1639400850000|2021-12-13 13:07:30|10693.8|10678.8|10693.3|10678.3|10693.8|10678.8|10693.3|10678.3|0
1639400860000|2021-12-13 13:07:40|10690.9|10675.9|10689.8|10674.8|10690.9|10675.9|10689.8|10674.8|4
1639400870000|2021-12-13 13:07:50|10690.2|10675.2|10691.5|10676.5|10691.8|10676.8|10690.2|10675.2|2
1639400880000|2021-12-13 13:08:00|10691|10676|10685.6|10670.6|10691|10676|10685.6|10670.6|8
1639400890000|2021-12-13 13:08:10|10687.3|10672.3|10687.4|10672.4|10687.4|10672.4|10685.6|10670.6|1
1639400900000|2021-12-13 13:08:20|10687.6|10672.6|10688.6|10673.6|10689.1|10674.1|10687.6|10672.6|0
1639400940000|2021-12-13 13:09:00|10689.6|10674.6|10695|10680|10696.1|10681.1|10689.6|10674.6|6
1639400950000|2021-12-13 13:09:10|10695.2|10680.2|10695.8|10680.8|10697.1|10682.1|10694.4|10679.4|5
1639400960000|2021-12-13 13:09:20|10697.4|10682.4|10698.6|10683.6|10698.6|10683.6|10697.1|10682.1|0
1639400970000|2021-12-13 13:09:30|10699.1|10684.1|10699.1|10684.1|10699.1|10684.1|10699.1|10684.1|0
1639400980000|2021-12-13 13:09:40|10700.8|10685.8|10700.8|10685.8|10700.8|10685.8|10700.8|10685.8|0
1639400990000|2021-12-13 13:09:50|10701|10686|10700.6|10685.6|10701|10686|10700.6|10685.6|0
1639401000000|2021-12-13 13:10:00|10694.4|10679.4|10695.9|10680.9|10697.5|10682.5|10694.3|10679.3|3
1639401010000|2021-12-13 13:10:10|10698.7|10683.7|10700.6|10685.6|10700.6|10685.6|10698.7|10683.7|0
1639401020000|2021-12-13 13:10:20|10704|10689|10705.2|10690.2|10705.2|10690.2|10702.5|10687.5|2
1639401030000|2021-12-13 13:10:30|10705.7|10690.7|10705.2|10690.2|10705.7|10690.7|10705.2|10690.2|0
1639401040000|2021-12-13 13:10:40|10704|10689|10697.2|10682.2|10704|10689|10697.2|10682.2|7
1639401090000|2021-12-13 13:11:30|10697.9|10682.9|10699.7|10684.7|10699.7|10684.7|10697.9|10682.9|1
1639401100000|2021-12-13 13:11:40|10699.8|10684.8|10699.8|10684.8|10699.8|10684.8|10699.8|10684.8|0
1639401120000|2021-12-13 13:12:00|10699.4|10684.4|10694.9|10679.9|10699.4|10684.4|10694.3|10679.3|1
1639401130000|2021-12-13 13:12:10|10695.7|10680.7|10697.9|10682.9|10698.5|10683.5|10695.7|10680.7|0
1639401140000|2021-12-13 13:12:20|10698.3|10683.3|10698.9|10683.9|10698.9|10683.9|10697.9|10682.9|0
1639401150000|2021-12-13 13:12:30|10699.3|10684.3|10700.5|10685.5|10700.5|10685.5|10698.9|10683.9|9
1639401160000|2021-12-13 13:12:40|10707.6|10692.6|10700.5|10685.5|10709.4|10694.4|10699.3|10684.3|40
1639401180000|2021-12-13 13:13:00|10701|10686|10694|10679|10701|10686|10694|10679|1
1639401190000|2021-12-13 13:13:10|10694.3|10679.3|10700.1|10685.1|10700.1|10685.1|10694.3|10679.3|3
1639401210000|2021-12-13 13:13:30|10700.2|10685.2|10700.2|10685.2|10700.2|10685.2|10700.2|10685.2|0
1639401220000|2021-12-13 13:13:40|||||||||1
1639401230000|2021-12-13 13:13:50|10701.5|10686.5|10704.9|10689.9|10705.9|10690.9|10701.5|10686.5|1
1639401240000|2021-12-13 13:14:00|10704.1|10689.1|10709|10694|10709|10694|10700.8|10685.8|8
1639401250000|2021-12-13 13:14:10|10707|10692|10707|10692|10707|10692|10707|10692|1
1639401260000|2021-12-13 13:14:20|10705.2|10690.2|10705.2|10690.2|10705.2|10690.2|10705.2|10690.2|0
1639401270000|2021-12-13 13:14:30|10705.1|10690.1|10705.9|10690.9|10705.9|10690.9|10705.1|10690.1|0
1639401300000|2021-12-13 13:15:00|10706|10691|10704|10689|10709.2|10694.2|10704|10689|9
1639401310000|2021-12-13 13:15:10|10703.3|10688.3|10703.3|10688.3|10703.3|10688.3|10703.3|10688.3|0
1639401320000|2021-12-13 13:15:20|10706.9|10691.9|10707.5|10692.5|10707.5|10692.5|10706.9|10691.9|0
1639401340000|2021-12-13 13:15:40|10707.7|10692.7|10707.7|10692.7|10707.7|10692.7|10707.7|10692.7|0
1639401350000|2021-12-13 13:15:50|10706.2|10691.2|10708.8|10693.8|10708.8|10693.8|10705.3|10690.3|1
1639401360000|2021-12-13 13:16:00|10709|10694|10709.4|10694.4|10709.4|10694.4|10708|10693|2
1639401390000|2021-12-13 13:16:30|10709.3|10694.3|10710.4|10695.4|10710.4|10695.4|10709.3|10694.3|1
1639401400000|2021-12-13 13:16:40|10710.3|10695.3|10710.1|10695.1|10710.9|10695.9|10709.9|10694.9|7
1639401420000|2021-12-13 13:17:00|10710.3|10695.3|10707.9|10692.9|10710.3|10695.3|10707.9|10692.9|4
1639401430000|2021-12-13 13:17:10|10709.5|10694.5|10709.9|10694.9|10709.9|10694.9|10709.5|10694.5|0
1639401440000|2021-12-13 13:17:20|10708.6|10693.6|10706.7|10691.7|10708.6|10693.6|10706.7|10691.7|0
1639401450000|2021-12-13 13:17:30|10706.5|10691.5|10706.5|10691.5|10706.5|10691.5|10706.5|10691.5|0
1639401460000|2021-12-13 13:17:40|10707.7|10692.7|10708.2|10693.2|10708.2|10693.2|10707.7|10692.7|0
1639401470000|2021-12-13 13:17:50|10707.5|10692.5|10707.5|10692.5|10707.5|10692.5|10707.5|10692.5|0
1639401480000|2021-12-13 13:18:00|10706.5|10691.5|10706.5|10691.5|10706.5|10691.5|10706.5|10691.5|0
1639401490000|2021-12-13 13:18:10|10707.3|10692.3|10710.5|10695.5|10710.5|10695.5|10707.3|10692.3|0
1639401500000|2021-12-13 13:18:20|10706.5|10691.5|10706.5|10691.5|10706.5|10691.5|10706.5|10691.5|0
1639401510000|2021-12-13 13:18:30|10709.3|10694.3|10708.9|10693.9|10709.3|10694.3|10708.9|10693.9|0
1639401520000|2021-12-13 13:18:40|10709.1|10694.1|10709.1|10694.1|10709.1|10694.1|10709.1|10694.1|0
1639401540000|2021-12-13 13:19:00|10709.2|10694.2|10709.4|10694.4|10711|10696|10709.1|10694.1|3
1639401550000|2021-12-13 13:19:10|10709.6|10694.6|10709.6|10694.6|10709.6|10694.6|10709.6|10694.6|0
1639401580000|2021-12-13 13:19:40|10708.4|10693.4|10708.4|10693.4|10708.4|10693.4|10708.4|10693.4|0
1639401590000|2021-12-13 13:19:50|10708|10693|10702.7|10687.7|10708|10693|10702.7|10687.7|2
1639401600000|2021-12-13 13:20:00|10702.5|10687.5|10706.3|10691.3|10708.1|10693.1|10702.5|10687.5|3
1639401610000|2021-12-13 13:20:10|10705.5|10690.5|10705.4|10690.4|10705.5|10690.5|10705.4|10690.4|0
1639401640000|2021-12-13 13:20:40|10702.4|10687.4|10702.6|10687.6|10702.6|10687.6|10702.4|10687.4|0
1639401660000|2021-12-13 13:21:00|10702.2|10687.2|10702.7|10687.7|10702.7|10687.7|10701.2|10686.2|0
1639401680000|2021-12-13 13:21:20|10703.2|10688.2|10702.8|10687.8|10703.2|10688.2|10702.8|10687.8|0
1639401700000|2021-12-13 13:21:40|10703.3|10688.3|10702.7|10687.7|10703.3|10688.3|10702.7|10687.7|0
1639401720000|2021-12-13 13:22:00|10702.6|10687.6|10702.6|10687.6|10702.6|10687.6|10702.6|10687.6|0
1639401740000|2021-12-13 13:22:20|10703.1|10688.1|10703.1|10688.1|10703.1|10688.1|10703.1|10688.1|0
1639401750000|2021-12-13 13:22:30|10702.7|10687.7|10703.1|10688.1|10703.1|10688.1|10702.7|10687.7|0
1639401790000|2021-12-13 13:23:10|10703.2|10688.2|10705.7|10690.7|10707.5|10692.5|10703.2|10688.2|2
1639401800000|2021-12-13 13:23:20|10706.1|10691.1|10706.7|10691.7|10706.7|10691.7|10706.1|10691.1|0
1639401810000|2021-12-13 13:23:30|10707.1|10692.1|10708.3|10693.3|10708.3|10693.3|10707.1|10692.1|1
1639401820000|2021-12-13 13:23:40|10709.3|10694.3|10711|10696|10711|10696|10709.3|10694.3|1
1639401830000|2021-12-13 13:23:50|10711.4|10696.4|10711.3|10696.3|10711.5|10696.5|10711.1|10696.1|0
1639401840000|2021-12-13 13:24:00|10712|10697|10713.5|10698.5|10714.1|10699.1|10712|10697|5
1639401860000|2021-12-13 13:24:20|10715.6|10700.6|10715.6|10700.6|10715.6|10700.6|10715.6|10700.6|3
1639401870000|2021-12-13 13:24:30|10714.8|10699.8|10715.5|10700.5|10715.5|10700.5|10714.8|10699.8|1
1639401890000|2021-12-13 13:24:50|10716|10701|10716|10701|10716|10701|10716|10701|0
1639401900000|2021-12-13 13:25:00|10717|10702|10716.2|10701.2|10717|10702|10716.2|10701.2|1
1639401910000|2021-12-13 13:25:10|10716.6|10701.6|10716.2|10701.2|10716.6|10701.6|10716.2|10701.2|0
1639401930000|2021-12-13 13:25:30|10716|10701|10713.8|10698.8|10716|10701|10712.4|10697.4|1
1639401950000|2021-12-13 13:25:50|10711.2|10696.2|10711.3|10696.3|10711.3|10696.3|10710.8|10695.8|0
1639401960000|2021-12-13 13:26:00|10711.7|10696.7|10714.2|10699.2|10714.8|10699.8|10711.5|10696.5|1
1639401970000|2021-12-13 13:26:10|10711.7|10696.7|10714.1|10699.1|10714.1|10699.1|10710.8|10695.8|3
1639401990000|2021-12-13 13:26:30|10714.3|10699.3|10714.3|10699.3|10714.3|10699.3|10714.3|10699.3|0
1639402000000|2021-12-13 13:26:40|10714.7|10699.7|10715.7|10700.7|10715.7|10700.7|10714.7|10699.7|6
1639402010000|2021-12-13 13:26:50|10714.1|10699.1|10715.3|10700.3|10715.3|10700.3|10711.8|10696.8|0
1639402020000|2021-12-13 13:27:00|10715.7|10700.7|10710.9|10695.9|10715.8|10700.8|10710.9|10695.9|1
1639402030000|2021-12-13 13:27:10|10711.3|10696.3|10711.4|10696.4|10714.4|10699.4|10711.3|10696.3|0
1639402040000|2021-12-13 13:27:20|10713.8|10698.8|10714.4|10699.4|10714.9|10699.9|10713.5|10698.5|1
1639402070000|2021-12-13 13:27:50|10714.8|10699.8|10711.2|10696.2|10714.9|10699.9|10708.9|10693.9|3
1639402080000|2021-12-13 13:28:00|10710.8|10695.8|10711.3|10696.3|10711.3|10696.3|10707.9|10692.9|0
1639402090000|2021-12-13 13:28:10|10710.9|10695.9|10712.8|10697.8|10713.2|10698.2|10710.8|10695.8|0
1639402100000|2021-12-13 13:28:20|10713.3|10698.3|10715.3|10700.3|10715.3|10700.3|10713.3|10698.3|0
1639402110000|2021-12-13 13:28:30|10711.3|10696.3|10706.8|10691.8|10711.3|10696.3|10706.8|10691.8|1
1639402120000|2021-12-13 13:28:40|10708.8|10693.8|10711.2|10696.2|10711.2|10696.2|10707.4|10692.4|0
1639402130000|2021-12-13 13:28:50|10711.7|10696.7|10711.2|10696.2|10711.7|10696.7|10711.2|10696.2|0
1639402160000|2021-12-13 13:29:20|10712.4|10697.4|10712.8|10697.8|10712.8|10697.8|10712.4|10697.4|0
1639402170000|2021-12-13 13:29:30|10715.2|10700.2|10712.9|10697.9|10715.2|10700.2|10712.4|10697.4|1
1639402180000|2021-12-13 13:29:40|10712.4|10697.4|10712.9|10697.9|10712.9|10697.9|10712.4|10697.4|0
1639402190000|2021-12-13 13:29:50|10712.5|10697.5|10712.5|10697.5|10712.5|10697.5|10712.5|10697.5|0
1639402200000|2021-12-13 13:30:00|10709.3|10694.3|10712.2|10697.2|10712.2|10697.2|10709.3|10694.3|1
1639402220000|2021-12-13 13:30:20|10714.4|10699.4|10714.4|10699.4|10714.4|10699.4|10714.4|10699.4|0
1639402230000|2021-12-13 13:30:30|10714.8|10699.8|10714.9|10699.9|10714.9|10699.9|10714.8|10699.8|0
1639402240000|2021-12-13 13:30:40|10716.2|10701.2|10716.2|10701.2|10716.2|10701.2|10716.2|10701.2|1
1639402250000|2021-12-13 13:30:50|10716.7|10701.7|10716.3|10701.3|10716.7|10701.7|10716.2|10701.2|1
1639402260000|2021-12-13 13:31:00|10716.2|10701.2|10714.8|10699.8|10716.2|10701.2|10714.2|10699.2|3
1639402270000|2021-12-13 13:31:10|10714.5|10699.5|10713.9|10698.9|10714.5|10699.5|10710.9|10695.9|2
1639402280000|2021-12-13 13:31:20|10713.4|10698.4|10708|10693|10713.4|10698.4|10707.9|10692.9|1
1639402290000|2021-12-13 13:31:30|10707.4|10692.4|10706.6|10691.6|10707.8|10692.8|10705.1|10690.1|2
1639402300000|2021-12-13 13:31:40|10707.1|10692.1|10710.9|10695.9|10710.9|10695.9|10707.1|10692.1|2
1639402310000|2021-12-13 13:31:50|10711.3|10696.3|10706.9|10691.9|10711.4|10696.4|10706.9|10691.9|3
1639402320000|2021-12-13 13:32:00|10707.4|10692.4|10707.4|10692.4|10707.9|10692.9|10707.4|10692.4|2
1639402330000|2021-12-13 13:32:10|10707.9|10692.9|10708.4|10693.4|10708.4|10693.4|10707.9|10692.9|2
1639402350000|2021-12-13 13:32:30|10709.6|10694.6|10709.9|10694.9|10709.9|10694.9|10709.6|10694.6|0
1639402360000|2021-12-13 13:32:40|10709.4|10694.4|10704.9|10689.9|10709.4|10694.4|10704.9|10689.9|3
1639402370000|2021-12-13 13:32:50|10703.4|10688.4|10703.4|10688.4|10703.4|10688.4|10703.4|10688.4|0
1639402380000|2021-12-13 13:33:00|10701.9|10686.9|10704.3|10689.3|10704.3|10689.3|10701.9|10686.9|0
1639402390000|2021-12-13 13:33:10|10705.1|10690.1|10705.1|10690.1|10705.1|10690.1|10705.1|10690.1|0
1639402400000|2021-12-13 13:33:20|10704.4|10689.4|10704.4|10689.4|10704.4|10689.4|10702|10687|0
1639402410000|2021-12-13 13:33:30|10704.9|10689.9|10706.8|10691.8|10706.8|10691.8|10704.9|10689.9|1
1639402420000|2021-12-13 13:33:40|10707.4|10692.4|10708.4|10693.4|10708.4|10693.4|10707.4|10692.4|0
1639402430000|2021-12-13 13:33:50|10707.9|10692.9|10707.9|10692.9|10707.9|10692.9|10707.9|10692.9|1
1639402440000|2021-12-13 13:34:00|10705.9|10690.9|10707.4|10692.4|10707.4|10692.4|10705.8|10690.8|6
1639402460000|2021-12-13 13:34:20|10707.9|10692.9|10708.4|10693.4|10708.4|10693.4|10707.9|10692.9|0
1639402490000|2021-12-13 13:34:50|10707.5|10692.5|10707.1|10692.1|10708|10693|10707.1|10692.1|0
1639402500000|2021-12-13 13:35:00|10707|10692|10704.9|10689.9|10707|10692|10703.4|10688.4|2
1639402510000|2021-12-13 13:35:10|10705.4|10690.4|10705.4|10690.4|10705.4|10690.4|10705.4|10690.4|0
1639402520000|2021-12-13 13:35:20|10706.4|10691.4|10704.4|10689.4|10707.6|10692.6|10704.4|10689.4|0
1639402530000|2021-12-13 13:35:30|10704.9|10689.9|10710.6|10695.6|10710.6|10695.6|10704.9|10689.9|3
1639402550000|2021-12-13 13:35:50|10712.2|10697.2|10712.5|10697.5|10712.5|10697.5|10712.2|10697.2|0
1639402560000|2021-12-13 13:36:00|10712.4|10697.4|10711.4|10696.4|10712.4|10697.4|10711.4|10696.4|0
1639402600000|2021-12-13 13:36:40|||||||||3
1639402620000|2021-12-13 13:37:00|10712.5|10697.5|10711.4|10696.4|10713.1|10698.1|10711.4|10696.4|0
1639402640000|2021-12-13 13:37:20|10711|10696|10710.9|10695.9|10711|10696|10710.9|10695.9|0
1639402650000|2021-12-13 13:37:30|10711.3|10696.3|10713.9|10698.9|10714.4|10699.4|10711.3|10696.3|1
1639402660000|2021-12-13 13:37:40|10714|10699|10716.4|10701.4|10716.4|10701.4|10714|10699|5
1639402670000|2021-12-13 13:37:50|10716.9|10701.9|10716.4|10701.4|10716.9|10701.9|10716.4|10701.4|0
1639402680000|2021-12-13 13:38:00|10717.2|10702.2|10717.2|10702.2|10717.2|10702.2|10717.2|10702.2|1
1639402710000|2021-12-13 13:38:30|10716.8|10701.8|10716.7|10701.7|10716.8|10701.8|10716.3|10701.3|1
1639402720000|2021-12-13 13:38:40|10716.8|10701.8|10716.8|10701.8|10716.8|10701.8|10716.8|10701.8|0
1639402740000|2021-12-13 13:39:00|10716.7|10701.7|10714.5|10699.5|10717.2|10702.2|10714|10699|2
1639402770000|2021-12-13 13:39:30|10714.7|10699.7|10714.7|10699.7|10714.7|10699.7|10714.7|10699.7|0
1639402780000|2021-12-13 13:39:40|10714.5|10699.5|10714.1|10699.1|10714.5|10699.5|10714.1|10699.1|1
1639402790000|2021-12-13 13:39:50|10714.5|10699.5|10714.5|10699.5|10714.5|10699.5|10714.5|10699.5|0
1639402800000|2021-12-13 13:40:00|10714.8|10699.8|10717.3|10702.3|10717.3|10702.3|10714.8|10699.8|1
1639402810000|2021-12-13 13:40:10|10717.7|10702.7|10717.3|10702.3|10717.7|10702.7|10717.3|10702.3|0
1639402850000|2021-12-13 13:40:50|10718.5|10703.5|10719.3|10704.3|10719.7|10704.7|10718.5|10703.5|11
1639402860000|2021-12-13 13:41:00|10719.4|10704.4|10719.9|10704.9|10719.9|10704.9|10719.4|10704.4|1
1639402870000|2021-12-13 13:41:10|10721.3|10706.3|10719.6|10704.6|10721.3|10706.3|10718.4|10703.4|3
1639402880000|2021-12-13 13:41:20|10720.2|10705.2|10720.6|10705.6|10720.6|10705.6|10720.2|10705.2|0
1639402890000|2021-12-13 13:41:30|10720.7|10705.7|10720.7|10705.7|10720.7|10705.7|10720.7|10705.7|0
1639402900000|2021-12-13 13:41:40|10720.8|10705.8|10718.3|10703.3|10720.8|10705.8|10718.3|10703.3|1
1639402940000|2021-12-13 13:42:20|10720.2|10705.2|10720.6|10705.6|10720.6|10705.6|10720.2|10705.2|0
1639402950000|2021-12-13 13:42:30|10720.7|10705.7|10720.8|10705.8|10720.8|10705.8|10720.7|10705.7|2
1639402960000|2021-12-13 13:42:40|10720.7|10705.7|10720.7|10705.7|10720.7|10705.7|10720.7|10705.7|0
1639402970000|2021-12-13 13:42:50|10720.8|10705.8|10721.2|10706.2|10721.2|10706.2|10720.8|10705.8|1
1639402980000|2021-12-13 13:43:00|10724.5|10709.5|10724.5|10709.5|10724.5|10709.5|10724.5|10709.5|12
1639402990000|2021-12-13 13:43:10|10725|10710|10725|10710|10725|10710|10725|10710|10
1639403000000|2021-12-13 13:43:20|10726|10711|10726|10711|10726|10711|10726|10711|7
1639403010000|2021-12-13 13:43:30|10725.2|10710.2|10723.7|10708.7|10725.2|10710.2|10722.7|10707.7|5
1639403040000|2021-12-13 13:44:00|10723.8|10708.8|10723.8|10708.8|10723.8|10708.8|10723.8|10708.8|0
1639403050000|2021-12-13 13:44:10|10723.5|10708.5|10723.5|10708.5|10723.5|10708.5|10723.5|10708.5|0
1639403060000|2021-12-13 13:44:20|10723.9|10708.9|10723.7|10708.7|10723.9|10708.9|10723.7|10708.7|0
1639403070000|2021-12-13 13:44:30|10723.6|10708.6|10724.7|10709.7|10724.7|10709.7|10723.6|10708.6|0
1639403080000|2021-12-13 13:44:40|10725.1|10710.1|10724.7|10709.7|10725.1|10710.1|10724.7|10709.7|0
1639403100000|2021-12-13 13:45:00|10724.6|10709.6|10724.6|10709.6|10724.6|10709.6|10724.6|10709.6|1
1639403110000|2021-12-13 13:45:10|10724.7|10709.7|10722|10707|10725|10710|10722|10707|6
1639403120000|2021-12-13 13:45:20|10719.8|10704.8|10717.1|10702.1|10721|10706|10717.1|10702.1|2
1639403130000|2021-12-13 13:45:30|10717.7|10702.7|10717.7|10702.7|10717.7|10702.7|10717.7|10702.7|0
1639403160000|2021-12-13 13:46:00|10718.1|10703.1|10719.7|10704.7|10719.7|10704.7|10718.1|10703.1|1
1639403250000|2021-12-13 13:47:30|10716.2|10701.2|10716.2|10701.2|10716.2|10701.2|10716.2|10701.2|3
1639403270000|2021-12-13 13:47:50|10716.6|10701.6|10718.1|10703.1|10718.1|10703.1|10716.6|10701.6|0
1639403280000|2021-12-13 13:48:00|10717.3|10702.3|10716|10701|10717.3|10702.3|10713.7|10698.7|1
1639403300000|2021-12-13 13:48:20|10713.2|10698.2|10715.4|10700.4|10715.4|10700.4|10713.2|10698.2|2
1639403310000|2021-12-13 13:48:30|10715.6|10700.6|10715.6|10700.6|10715.6|10700.6|10715.6|10700.6|0
1639403330000|2021-12-13 13:48:50|10714.8|10699.8|10715|10700|10715|10700|10714.6|10699.6|0
1639403360000|2021-12-13 13:49:20|10717.6|10702.6|10717.6|10702.6|10717.6|10702.6|10717.6|10702.6|1
1639403370000|2021-12-13 13:49:30|10717|10702|10716.6|10701.6|10717.5|10702.5|10716.6|10701.6|1
1639403380000|2021-12-13 13:49:40|10716.8|10701.8|10722.6|10707.6|10722.6|10707.6|10716.8|10701.8|1
1639403400000|2021-12-13 13:50:00|10722.2|10707.2|10722|10707|10722.2|10707.2|10722|10707|1
1639403450000|2021-12-13 13:50:50|10718|10703|10718|10703|10718|10703|10718|10703|2
1639403480000|2021-12-13 13:51:20|10718.7|10703.7|10719.1|10704.1|10719.1|10704.1|10718.7|10703.7|0
1639403490000|2021-12-13 13:51:30|10719.2|10704.2|10720.7|10705.7|10720.7|10705.7|10719.2|10704.2|0
1639403500000|2021-12-13 13:51:40|10720.2|10705.2|10718.7|10703.7|10720.2|10705.2|10718.7|10703.7|0
1639403510000|2021-12-13 13:51:50|10719.1|10704.1|10721.5|10706.5|10721.8|10706.8|10719.1|10704.1|2
1639403520000|2021-12-13 13:52:00|10722.2|10707.2|10722|10707|10722.2|10707.2|10722|10707|0
1639403530000|2021-12-13 13:52:10|10718.5|10703.5|10719|10704|10719|10704|10718.5|10703.5|7
1639403590000|2021-12-13 13:53:10|10718.5|10703.5|10718.5|10703.5|10718.5|10703.5|10718.5|10703.5|1
1639403600000|2021-12-13 13:53:20|10716.1|10701.1|10715.5|10700.5|10716.1|10701.1|10715.5|10700.5|3
1639403610000|2021-12-13 13:53:30|10715.1|10700.1|10715.1|10700.1|10715.1|10700.1|10715.1|10700.1|0
1639403620000|2021-12-13 13:53:40|10714.7|10699.7|10714.5|10699.5|10714.7|10699.7|10714.5|10699.5|0
1639403640000|2021-12-13 13:54:00|||||||||1
1639403650000|2021-12-13 13:54:10|10714.7|10699.7|10714.7|10699.7|10714.7|10699.7|10714.7|10699.7|0
1639403700000|2021-12-13 13:55:00|10706.2|10691.2|10708.7|10693.7|10709.2|10694.2|10706.2|10691.2|1
1639403710000|2021-12-13 13:55:10|10709.5|10694.5|10709.7|10694.7|10709.8|10694.8|10709.5|10694.5|0
1639403730000|2021-12-13 13:55:30|10709.5|10694.5|10708|10693|10709.5|10694.5|10708|10693|1
1639403740000|2021-12-13 13:55:40|10707.2|10692.2|10707.2|10692.2|10707.2|10692.2|10707.2|10692.2|0
1639403750000|2021-12-13 13:55:50|10707|10692|10705.8|10690.8|10707|10692|10705.8|10690.8|1
1639403760000|2021-12-13 13:56:00|10705.3|10690.3|10705.3|10690.3|10705.3|10690.3|10705.3|10690.3|0
1639403770000|2021-12-13 13:56:10|10704.7|10689.7|10705.3|10690.3|10705.3|10690.3|10701.8|10686.8|5
1639403820000|2021-12-13 13:57:00|10706.1|10691.1|10706.2|10691.2|10706.2|10691.2|10706.1|10691.1|0
1639403830000|2021-12-13 13:57:10|10706.3|10691.3|10706.3|10691.3|10706.3|10691.3|10706.3|10691.3|0
1639403860000|2021-12-13 13:57:40|10703.7|10688.7|10703.7|10688.7|10703.7|10688.7|10703.7|10688.7|2
1639403870000|2021-12-13 13:57:50|10703.3|10688.3|10703.2|10688.2|10703.3|10688.3|10703.2|10688.2|0
1639403880000|2021-12-13 13:58:00|10704.9|10689.9|10701.7|10686.7|10704.9|10689.9|10701.3|10686.3|1
1639403900000|2021-12-13 13:58:20|10705.2|10690.2|10705.2|10690.2|10705.2|10690.2|10705.2|10690.2|1
1639403910000|2021-12-13 13:58:30|10705.4|10690.4|10705.4|10690.4|10705.4|10690.4|10705.4|10690.4|0
1639403940000|2021-12-13 13:59:00|10705.8|10690.8|10705.8|10690.8|10705.8|10690.8|10705.8|10690.8|0
1639403950000|2021-12-13 13:59:10|10705.9|10690.9|10709.1|10694.1|10709.1|10694.1|10705.9|10690.9|2
1639403960000|2021-12-13 13:59:20|10709.3|10694.3|10711.2|10696.2|10711.2|10696.2|10709.3|10694.3|2
1639403980000|2021-12-13 13:59:40|10710.9|10695.9|10711.1|10696.1|10711.1|10696.1|10710.3|10695.3|1
1639404000000|2021-12-13 14:00:00|10711.4|10696.4|10711.2|10696.2|10711.6|10696.6|10710.2|10695.2|0
1639404010000|2021-12-13 14:00:10|10710.9|10695.9|10710.9|10695.9|10710.9|10695.9|10710.9|10695.9|0
1639404110000|2021-12-13 14:01:50|10712.6|10697.6|10712.6|10697.6|10712.6|10697.6|10712.6|10697.6|0
1639404120000|2021-12-13 14:02:00|10713.6|10698.6|10713.6|10698.6|10713.6|10698.6|10713.6|10698.6|0
1639404130000|2021-12-13 14:02:10|10713.4|10698.4|10713.4|10698.4|10713.4|10698.4|10713.4|10698.4|0
1639404140000|2021-12-13 14:02:20|10711.4|10696.4|10710.4|10695.4|10711.4|10696.4|10710.4|10695.4|3
1639404180000|2021-12-13 14:03:00|10710.3|10695.3|10710.9|10695.9|10710.9|10695.9|10710.3|10695.3|0
1639404240000|2021-12-13 14:04:00|10713|10698|10713.4|10698.4|10713.4|10698.4|10711.4|10696.4|4
1639404250000|2021-12-13 14:04:10|10713.7|10698.7|10712.3|10697.3|10713.7|10698.7|10712.3|10697.3|1
1639404260000|2021-12-13 14:04:20|10712.7|10697.7|10713.2|10698.2|10713.8|10698.8|10712.7|10697.7|5
1639404270000|2021-12-13 14:04:30|10713|10698|10713|10698|10713|10698|10713|10698|0
1639404280000|2021-12-13 14:04:40|10713.4|10698.4|10713.4|10698.4|10713.4|10698.4|10713.4|10698.4|0
1639404290000|2021-12-13 14:04:50|10713.8|10698.8|10713.8|10698.8|10713.8|10698.8|10713.8|10698.8|2
1639404300000|2021-12-13 14:05:00|10713.9|10698.9|10713.7|10698.7|10713.9|10698.9|10713.7|10698.7|5
1639404380000|2021-12-13 14:06:20|10712.5|10697.5|10711.7|10696.7|10712.5|10697.5|10711.7|10696.7|4
1639404390000|2021-12-13 14:06:30|10711.9|10696.9|10712.3|10697.3|10712.9|10697.9|10711.7|10696.7|1
1639404400000|2021-12-13 14:06:40|10712.8|10697.8|10712.2|10697.2|10713.3|10698.3|10711.7|10696.7|2
1639404430000|2021-12-13 14:07:10|10709.8|10694.8|10709.3|10694.3|10709.9|10694.9|10709.3|10694.3|4
1639404440000|2021-12-13 14:07:20|10711|10696|10711|10696|10711|10696|10711|10696|0
1639404450000|2021-12-13 14:07:30|10710.8|10695.8|10712|10697|10712|10697|10710.8|10695.8|1
1639404460000|2021-12-13 14:07:40|10712.4|10697.4|10709.2|10694.2|10712.4|10697.4|10709.2|10694.2|1
1639404470000|2021-12-13 14:07:50|10708.7|10693.7|10706.7|10691.7|10708.7|10693.7|10706.7|10691.7|5
1639404480000|2021-12-13 14:08:00|10706.3|10691.3|10705.3|10690.3|10706.3|10691.3|10705.3|10690.3|0
1639404490000|2021-12-13 14:08:10|10700.7|10685.7|10702.5|10687.5|10702.5|10687.5|10700.4|10685.4|2
1639404500000|2021-12-13 14:08:20|10701.7|10686.7|10699.8|10684.8|10701.7|10686.7|10699.8|10684.8|0
1639404510000|2021-12-13 14:08:30|10699.4|10684.4|10699.4|10684.4|10699.4|10684.4|10699.4|10684.4|0
1639404520000|2021-12-13 14:08:40|||||||||6
1639404530000|2021-12-13 14:08:50|10697.9|10682.9|10696|10681|10697.9|10682.9|10696|10681|1
1639404540000|2021-12-13 14:09:00|10696.2|10681.2|10696.7|10681.7|10696.7|10681.7|10696.2|10681.2|0
1639404570000|2021-12-13 14:09:30|10698.6|10683.6|10695.2|10680.2|10699|10684|10695.2|10680.2|1
1639404580000|2021-12-13 14:09:40|10695.8|10680.8|10694.9|10679.9|10696|10681|10694.9|10679.9|1
1639404600000|2021-12-13 14:10:00|10695|10680|10697|10682|10697|10682|10695|10680|0
1639404630000|2021-12-13 14:10:30|10697.2|10682.2|10697.7|10682.7|10697.7|10682.7|10697.2|10682.2|1
1639404640000|2021-12-13 14:10:40|10697.5|10682.5|10697.5|10682.5|10697.5|10682.5|10697.5|10682.5|0
1639404660000|2021-12-13 14:11:00|10697.9|10682.9|10689.9|10674.9|10697.9|10682.9|10689.9|10674.9|11
1639404670000|2021-12-13 14:11:10|10690.3|10675.3|10692.9|10677.9|10692.9|10677.9|10689.9|10674.9|9
1639404700000|2021-12-13 14:11:40|10696.5|10681.5|10692.9|10677.9|10696.5|10681.5|10692.9|10677.9|4
1639404710000|2021-12-13 14:11:50|10692.1|10677.1|10691.8|10676.8|10692.1|10677.1|10691.8|10676.8|0
1639404720000|2021-12-13 14:12:00|10691.6|10676.6|10685.4|10670.4|10692.4|10677.4|10685.4|10670.4|3
1639404730000|2021-12-13 14:12:10|||||||||1
1639404740000|2021-12-13 14:12:20|10684.1|10669.1|10684.1|10669.1|10684.5|10669.5|10684.1|10669.1|1
1639404750000|2021-12-13 14:12:30|10681.3|10666.3|10682.6|10667.6|10684.3|10669.3|10681.3|10666.3|5
1639404760000|2021-12-13 14:12:40|10682.5|10667.5|10684|10669|10684.4|10669.4|10682.5|10667.5|1
1639404770000|2021-12-13 14:12:50|10684.4|10669.4|10684.4|10669.4|10684.4|10669.4|10684.4|10669.4|0
1639404790000|2021-12-13 14:13:10|10684.5|10669.5|10685|10670|10685|10670|10684.5|10669.5|0
1639404800000|2021-12-13 14:13:20|10685.4|10670.4|10685.6|10670.6|10685.6|10670.6|10685.4|10670.4|0
1639404830000|2021-12-13 14:13:50|10685.3|10670.3|10687.1|10672.1|10687.1|10672.1|10685.1|10670.1|3
1639404840000|2021-12-13 14:14:00|10687.6|10672.6|10687.6|10672.6|10687.6|10672.6|10687.6|10672.6|0
1639404850000|2021-12-13 14:14:10|10688|10673|10687|10672|10688|10673|10687|10672|1
1639404870000|2021-12-13 14:14:30|10687.3|10672.3|10686|10671|10687.3|10672.3|10686|10671|0
1639404880000|2021-12-13 14:14:40|10685.9|10670.9|10686.9|10671.9|10686.9|10671.9|10685.9|10670.9|0
1639404900000|2021-12-13 14:15:00|10687.1|10672.1|10688.4|10673.4|10688.4|10673.4|10687|10672|1
1639404920000|2021-12-13 14:15:20|10688.1|10673.1|10686.5|10671.5|10688.8|10673.8|10686|10671|8
1639404930000|2021-12-13 14:15:30|10687.7|10672.7|10687.5|10672.5|10688|10673|10687.5|10672.5|2
1639404950000|2021-12-13 14:15:50|10688.7|10673.7|10689|10674|10689|10674|10688.7|10673.7|0
1639404970000|2021-12-13 14:16:10|10689.4|10674.4|10689.4|10674.4|10689.4|10674.4|10689.4|10674.4|1
1639405000000|2021-12-13 14:16:40|10689.8|10674.8|10690.9|10675.9|10690.9|10675.9|10688.9|10673.9|4
1639405010000|2021-12-13 14:16:50|10691.9|10676.9|10691.9|10676.9|10691.9|10676.9|10691.9|10676.9|0
1639405020000|2021-12-13 14:17:00|10691.8|10676.8|10694.1|10679.1|10694.1|10679.1|10691.8|10676.8|0
1639405030000|2021-12-13 14:17:10|10694.4|10679.4|10695.3|10680.3|10695.3|10680.3|10694.4|10679.4|0
1639405060000|2021-12-13 14:17:40|10694.9|10679.9|10694.9|10679.9|10694.9|10679.9|10694.9|10679.9|0
1639405070000|2021-12-13 14:17:50|10695|10680|10691.9|10676.9|10695|10680|10691.9|10676.9|2
1639405090000|2021-12-13 14:18:10|10693.8|10678.8|10691.4|10676.4|10693.8|10678.8|10691.4|10676.4|0
1639405100000|2021-12-13 14:18:20|10691.8|10676.8|10691.8|10676.8|10691.8|10676.8|10691.8|10676.8|0
1639405110000|2021-12-13 14:18:30|10691.4|10676.4|10691.4|10676.4|10691.4|10676.4|10691.4|10676.4|0
1639405200000|2021-12-13 14:20:00|10691.3|10676.3|10690.9|10675.9|10691.3|10676.3|10690.9|10675.9|0
1639405210000|2021-12-13 14:20:10|10690.8|10675.8|10690.8|10675.8|10690.8|10675.8|10690.8|10675.8|0
1639405220000|2021-12-13 14:20:20|10690.5|10675.5|10690.2|10675.2|10690.5|10675.5|10690.2|10675.2|1
1639405230000|2021-12-13 14:20:30|10690.3|10675.3|10690.3|10675.3|10690.3|10675.3|10690.3|10675.3|0
1639405280000|2021-12-13 14:21:20|10691|10676|10691.3|10676.3|10691.4|10676.4|10691|10676|1
1639405290000|2021-12-13 14:21:30|10691.4|10676.4|10691.4|10676.4|10691.4|10676.4|10691.4|10676.4|0
1639405300000|2021-12-13 14:21:40|10693.7|10678.7|10695|10680|10695|10680|10693.7|10678.7|3
1639405310000|2021-12-13 14:21:50|10695.4|10680.4|10695.4|10680.4|10695.4|10680.4|10695.4|10680.4|0
1639405320000|2021-12-13 14:22:00|10695.5|10680.5|10695.5|10680.5|10695.5|10680.5|10695.5|10680.5|0
1639405340000|2021-12-13 14:22:20|10695.6|10680.6|10696.6|10681.6|10696.6|10681.6|10695.6|10680.6|1
1639405360000|2021-12-13 14:22:40|10696.7|10681.7|10696.1|10681.1|10696.7|10681.7|10696.1|10681.1|0
1639405370000|2021-12-13 14:22:50|||||||||1
1639405440000|2021-12-13 14:24:00|10696.5|10681.5|10696.6|10681.6|10696.6|10681.6|10696.5|10681.5|0
1639405450000|2021-12-13 14:24:10|10697.4|10682.4|10697.3|10682.3|10697.4|10682.4|10697.3|10682.3|1
1639405470000|2021-12-13 14:24:30|10697.2|10682.2|10697.2|10682.2|10697.2|10682.2|10697.2|10682.2|0
1639405480000|2021-12-13 14:24:40|10697.3|10682.3|10697.3|10682.3|10697.3|10682.3|10697.3|10682.3|0
1639405490000|2021-12-13 14:24:50|10694.9|10679.9|10695.3|10680.3|10695.3|10680.3|10694.9|10679.9|3
1639405500000|2021-12-13 14:25:00|10692.9|10677.9|10692.9|10677.9|10692.9|10677.9|10692.9|10677.9|0
1639405550000|2021-12-13 14:25:50|10693|10678|10694.2|10679.2|10694.2|10679.2|10693|10678|1
1639405560000|2021-12-13 14:26:00|10695.8|10680.8|10695.8|10680.8|10695.8|10680.8|10695.8|10680.8|0
1639405570000|2021-12-13 14:26:10|10694.9|10679.9|10694.8|10679.8|10694.9|10679.9|10694.8|10679.8|0
1639405600000|2021-12-13 14:26:40|10692.1|10677.1|10694.9|10679.9|10694.9|10679.9|10691.2|10676.2|8
1639405610000|2021-12-13 14:26:50|10695.2|10680.2|10695.2|10680.2|10695.2|10680.2|10695.2|10680.2|1
1639405620000|2021-12-13 14:27:00|10694.9|10679.9|10690.7|10675.7|10696.3|10681.3|10690.7|10675.7|4
1639405630000|2021-12-13 14:27:10|10692|10677|10694.2|10679.2|10694.2|10679.2|10692|10677|0
1639405640000|2021-12-13 14:27:20|10694.6|10679.6|10696.3|10681.3|10696.3|10681.3|10694.6|10679.6|0
1639405650000|2021-12-13 14:27:30|10696.4|10681.4|10696.4|10681.4|10696.4|10681.4|10696.4|10681.4|0
1639405660000|2021-12-13 14:27:40|10696.5|10681.5|10696.5|10681.5|10696.5|10681.5|10696.5|10681.5|0
1639405670000|2021-12-13 14:27:50|10695|10680|10693.6|10678.6|10695|10680|10693.6|10678.6|0
1639405680000|2021-12-13 14:28:00|10694.1|10679.1|10692.1|10677.1|10694.1|10679.1|10692.1|10677.1|1
1639405690000|2021-12-13 14:28:10|10686.6|10671.6|10684.6|10669.6|10686.6|10671.6|10682.4|10667.4|29
1639405700000|2021-12-13 14:28:20|10685.2|10670.2|10687.2|10672.2|10687.2|10672.2|10685.2|10670.2|1
1639405710000|2021-12-13 14:28:30|10687.1|10672.1|10687.1|10672.1|10687.1|10672.1|10687.1|10672.1|1
1639405720000|2021-12-13 14:28:40|||||||||1
1639405730000|2021-12-13 14:28:50|10687.8|10672.8|10687.8|10672.8|10687.8|10672.8|10687.8|10672.8|0
1639405760000|2021-12-13 14:29:20|10688.2|10673.2|10687.8|10672.8|10688.2|10673.2|10687.8|10672.8|0
1639405770000|2021-12-13 14:29:30|10687.7|10672.7|10691.7|10676.7|10691.7|10676.7|10687.7|10672.7|2
1639405780000|2021-12-13 14:29:40|10691.3|10676.3|10687.3|10672.3|10691.3|10676.3|10687.3|10672.3|5
1639405790000|2021-12-13 14:29:50|10687.7|10672.7|10687.3|10672.3|10687.7|10672.7|10687.3|10672.3|0
1639405800000|2021-12-13 14:30:00|10687.7|10672.7|10693.2|10678.2|10693.2|10678.2|10687.3|10672.3|9
1639405810000|2021-12-13 14:30:10|10692.6|10677.6|10688|10673|10692.6|10677.6|10687.4|10672.4|4
1639405820000|2021-12-13 14:30:20|10688.6|10673.6|10688.7|10673.7|10690.7|10675.7|10688|10673|4
1639405830000|2021-12-13 14:30:30|10688.5|10673.5|10687.6|10672.6|10689.1|10674.1|10687.6|10672.6|1
1639405840000|2021-12-13 14:30:40|10687.5|10672.5|10688.3|10673.3|10689.5|10674.5|10687.5|10672.5|0
1639405850000|2021-12-13 14:30:50|10688.5|10673.5|10690.3|10675.3|10691.5|10676.5|10688.5|10673.5|1
1639405860000|2021-12-13 14:31:00|10690.5|10675.5|10686.5|10671.5|10690.5|10675.5|10686.5|10671.5|4
1639405870000|2021-12-13 14:31:10|10687|10672|10687.2|10672.2|10688.6|10673.6|10687|10672|0
1639405880000|2021-12-13 14:31:20|10688.7|10673.7|10689.5|10674.5|10690.5|10675.5|10688.7|10673.7|0
1639405900000|2021-12-13 14:31:40|10688.5|10673.5|10697.5|10682.5|10697.5|10682.5|10688.5|10673.5|21
1639405910000|2021-12-13 14:31:50|10697.3|10682.3|10696.9|10681.9|10697.3|10682.3|10696.9|10681.9|6
1639405920000|2021-12-13 14:32:00|10697.4|10682.4|10692.3|10677.3|10697.4|10682.4|10691.3|10676.3|8
1639405930000|2021-12-13 14:32:10|10693.9|10678.9|10696|10681|10696|10681|10693.9|10678.9|0
1639405940000|2021-12-13 14:32:20|10696.4|10681.4|10696.9|10681.9|10696.9|10681.9|10696.4|10681.4|0
1639405950000|2021-12-13 14:32:30|10697|10682|10697|10682|10697|10682|10697|10682|0
1639405970000|2021-12-13 14:32:50|10696.5|10681.5|10695.8|10680.8|10696.5|10681.5|10695.8|10680.8|2
1639405980000|2021-12-13 14:33:00|10694.6|10679.6|10694|10679|10696|10681|10693.4|10678.4|5
1639405990000|2021-12-13 14:33:10|10693.2|10678.2|10691.3|10676.3|10693.2|10678.2|10690.7|10675.7|3
1639406010000|2021-12-13 14:33:30|10691.5|10676.5|10689.5|10674.5|10691.5|10676.5|10689.5|10674.5|0
1639406020000|2021-12-13 14:33:40|10689.3|10674.3|10688.8|10673.8|10689.3|10674.3|10688.8|10673.8|0
1639406030000|2021-12-13 14:33:50|10688.2|10673.2|10686.8|10671.8|10688.2|10673.2|10685.4|10670.4|2
1639406040000|2021-12-13 14:34:00|10688.5|10673.5|10688.8|10673.8|10689.5|10674.5|10688.4|10673.4|0
1639406050000|2021-12-13 14:34:10|10690.3|10675.3|10691.5|10676.5|10691.5|10676.5|10690.3|10675.3|0
1639406060000|2021-12-13 14:34:20|10689.8|10674.8|10688.4|10673.4|10690.9|10675.9|10688|10673|2
1639406070000|2021-12-13 14:34:30|10687.2|10672.2|10687|10672|10687.2|10672.2|10687|10672|0
1639406080000|2021-12-13 14:34:40|10686|10671|10686|10671|10686|10671|10686|10671|3
1639406100000|2021-12-13 14:35:00|10686.5|10671.5|10684.3|10669.3|10686.5|10671.5|10680.4|10665.4|6
1639406110000|2021-12-13 14:35:10|10684.8|10669.8|10680.9|10665.9|10684.8|10669.8|10680.9|10665.9|0
1639406120000|2021-12-13 14:35:20|10680.5|10665.5|10684.3|10669.3|10684.3|10669.3|10680.5|10665.5|3
1639406130000|2021-12-13 14:35:30|10685|10670|10684.5|10669.5|10685|10670|10684|10669|0
1639406140000|2021-12-13 14:35:40|10684|10669|10684|10669|10684.5|10669.5|10684|10669|0
1639406150000|2021-12-13 14:35:50|10684.5|10669.5|10688.1|10673.1|10688.1|10673.1|10684.5|10669.5|0
1639406160000|2021-12-13 14:36:00|10689|10674|10688|10673|10689.6|10674.6|10687.5|10672.5|0
1639406170000|2021-12-13 14:36:10|10689.9|10674.9|10691.5|10676.5|10691.5|10676.5|10689.5|10674.5|3
1639406180000|2021-12-13 14:36:20|10691.1|10676.1|10690.4|10675.4|10691.1|10676.1|10690.4|10675.4|0
1639406190000|2021-12-13 14:36:30|10690.3|10675.3|10690.7|10675.7|10690.7|10675.7|10690.3|10675.3|0
1639406200000|2021-12-13 14:36:40|10690.4|10675.4|10695.9|10680.9|10695.9|10680.9|10688|10673|9
1639406210000|2021-12-13 14:36:50|10696.5|10681.5|10696.5|10681.5|10696.5|10681.5|10696.5|10681.5|0
1639406220000|2021-12-13 14:37:00|10696.1|10681.1|10693.9|10678.9|10696.1|10681.1|10693.9|10678.9|2
1639406230000|2021-12-13 14:37:10|10692.7|10677.7|10690.4|10675.4|10692.7|10677.7|10690.4|10675.4|1
1639406240000|2021-12-13 14:37:20|10690|10675|10690.7|10675.7|10691.6|10676.6|10690|10675|1
1639406250000|2021-12-13 14:37:30|10690.3|10675.3|10690.6|10675.6|10690.6|10675.6|10690.2|10675.2|0
1639406280000|2021-12-13 14:38:00|10690.7|10675.7|10694.2|10679.2|10695.7|10680.7|10690.7|10675.7|1
1639406320000|2021-12-13 14:38:40|10693.6|10678.6|10693.6|10678.6|10693.6|10678.6|10693.6|10678.6|2
1639406330000|2021-12-13 14:38:50|10688.5|10673.5|10684.6|10669.6|10688.5|10673.5|10684.3|10669.3|6
1639406340000|2021-12-13 14:39:00|10685|10670|10685.2|10670.2|10686.6|10671.6|10685|10670|0
1639406360000|2021-12-13 14:39:20|10685.9|10670.9|10687.1|10672.1|10688.7|10673.7|10685.9|10670.9|1
1639406370000|2021-12-13 14:39:30|10686.8|10671.8|10687.2|10672.2|10687.2|10672.2|10686.4|10671.4|0
1639406380000|2021-12-13 14:39:40|10687.3|10672.3|10689.3|10674.3|10689.3|10674.3|10687.3|10672.3|0
1639406400000|2021-12-13 14:40:00|10688.1|10673.1|10685.6|10670.6|10689.1|10674.1|10685.6|10670.6|2
1639406430000|2021-12-13 14:40:30|10685.7|10670.7|10685.7|10670.7|10685.7|10670.7|10685.7|10670.7|0
1639406440000|2021-12-13 14:40:40|10684.9|10669.9|10689.4|10674.4|10690.4|10675.4|10684.9|10669.9|5
1639406450000|2021-12-13 14:40:50|10688.8|10673.8|10688.8|10673.8|10688.8|10673.8|10687.8|10672.8|0
1639406460000|2021-12-13 14:41:00|10689.1|10674.1|10686.7|10671.7|10689.1|10674.1|10686.7|10671.7|5
1639406470000|2021-12-13 14:41:10|10685.7|10670.7|10685.7|10670.7|10685.7|10670.7|10685.7|10670.7|3
1639406480000|2021-12-13 14:41:20|10684.1|10669.1|10683.2|10668.2|10684.1|10669.1|10683.2|10668.2|3
1639406500000|2021-12-13 14:41:40|10687.2|10672.2|10687.2|10672.2|10687.2|10672.2|10687.2|10672.2|4
1639406510000|2021-12-13 14:41:50|10689.2|10674.2|10689.7|10674.7|10689.7|10674.7|10689.2|10674.2|0
1639406520000|2021-12-13 14:42:00|10689.2|10674.2|10688.2|10673.2|10689.2|10674.2|10688.2|10673.2|2
1639406530000|2021-12-13 14:42:10|10686.6|10671.6|10686.6|10671.6|10686.6|10671.6|10686.6|10671.6|1
1639406550000|2021-12-13 14:42:30|10686.7|10671.7|10683.6|10668.6|10689.7|10674.7|10683.6|10668.6|5
1639406560000|2021-12-13 14:42:40|10686.2|10671.2|10687.1|10672.1|10687.1|10672.1|10686.2|10671.2|1
1639406570000|2021-12-13 14:42:50|10687.3|10672.3|10691.8|10676.8|10691.8|10676.8|10687.3|10672.3|1
1639406580000|2021-12-13 14:43:00|10691|10676|10688.3|10673.3|10691|10676|10688.3|10673.3|0
1639406620000|2021-12-13 14:43:40|10686.5|10671.5|10689.7|10674.7|10692.4|10677.4|10685.9|10670.9|6
1639406630000|2021-12-13 14:43:50|10690.1|10675.1|10691.7|10676.7|10694.6|10679.6|10690.1|10675.1|2
1639406640000|2021-12-13 14:44:00|10691.9|10676.9|10690.1|10675.1|10692.7|10677.7|10689.6|10674.6|0
1639406650000|2021-12-13 14:44:10|10690.2|10675.2|10690.2|10675.2|10690.2|10675.2|10690.2|10675.2|1
1639406670000|2021-12-13 14:44:30|10690.3|10675.3|10687.9|10672.9|10690.3|10675.3|10687.9|10672.9|1
1639406680000|2021-12-13 14:44:40|10688.8|10673.8|10687.4|10672.4|10688.8|10673.8|10687.4|10672.4|1
1639406700000|2021-12-13 14:45:00|10687.3|10672.3|10675.1|10660.1|10687.3|10672.3|10675.1|10660.1|25
1639406710000|2021-12-13 14:45:10|10674|10659|10672.4|10657.4|10674|10659|10672.4|10657.4|4
1639406720000|2021-12-13 14:45:20|10671.8|10656.8|10673.3|10658.3|10674.4|10659.4|10671.8|10656.8|7
1639406730000|2021-12-13 14:45:30|10673.5|10658.5|10673.6|10658.6|10676.1|10661.1|10672.6|10657.6|14
1639406740000|2021-12-13 14:45:40|10673.2|10658.2|10674.6|10659.6|10674.6|10659.6|10672.7|10657.7|1
1639406750000|2021-12-13 14:45:50|10674.1|10659.1|10674.1|10659.1|10674.1|10659.1|10674.1|10659.1|0
1639406760000|2021-12-13 14:46:00|10673.1|10658.1|10673.1|10658.1|10673.1|10658.1|10673.1|10658.1|0
1639406770000|2021-12-13 14:46:10|10672.4|10657.4|10669.1|10654.1|10672.4|10657.4|10668.6|10653.6|6
1639406780000|2021-12-13 14:46:20|10671.7|10656.7|10671.2|10656.2|10673.3|10658.3|10670.1|10655.1|6
1639406790000|2021-12-13 14:46:30|10671.3|10656.3|10676.2|10661.2|10676.2|10661.2|10671.3|10656.3|2
1639406800000|2021-12-13 14:46:40|10676.8|10661.8|10678.2|10663.2|10678.2|10663.2|10676.8|10661.8|0
1639406810000|2021-12-13 14:46:50|10679.1|10664.1|10680|10665|10680.4|10665.4|10679.1|10664.1|2
1639406820000|2021-12-13 14:47:00|10679.8|10664.8|10670.9|10655.9|10679.8|10664.8|10670|10655|4
1639406830000|2021-12-13 14:47:10|10671|10656|10670.3|10655.3|10671.9|10656.9|10669.9|10654.9|2
1639406840000|2021-12-13 14:47:20|10669.9|10654.9|10669.9|10654.9|10669.9|10654.9|10669.9|10654.9|0
1639406860000|2021-12-13 14:47:40|10669.8|10654.8|10671.9|10656.9|10671.9|10656.9|10669.8|10654.8|1
1639406870000|2021-12-13 14:47:50|10671.3|10656.3|10671.4|10656.4|10671.4|10656.4|10670.9|10655.9|0
1639406880000|2021-12-13 14:48:00|10670.9|10655.9|10664.5|10649.5|10670.9|10655.9|10661.9|10646.9|24
1639406910000|2021-12-13 14:48:30|10670|10655|10671.1|10656.1|10671.6|10656.6|10670|10655|1
1639406920000|2021-12-13 14:48:40|10669.3|10654.3|10670.4|10655.4|10670.4|10655.4|10668.4|10653.4|0
1639406930000|2021-12-13 14:48:50|10669.5|10654.5|10662.9|10647.9|10669.5|10654.5|10662.6|10647.6|4
1639406940000|2021-12-13 14:49:00|10662.5|10647.5|10660.8|10645.8|10662.5|10647.5|10660.8|10645.8|1
1639406960000|2021-12-13 14:49:20|10665.6|10650.6|10665.2|10650.2|10665.6|10650.6|10664.4|10649.4|4
1639406970000|2021-12-13 14:49:30|10665.8|10650.8|10669.6|10654.6|10669.6|10654.6|10665.8|10650.8|0
1639406980000|2021-12-13 14:49:40|10670|10655|10670.1|10655.1|10670.1|10655.1|10670|10655|0
1639406990000|2021-12-13 14:49:50|10669.4|10654.4|10667|10652|10669.4|10654.4|10667|10652|2
1639407000000|2021-12-13 14:50:00|10666.6|10651.6|10661.3|10646.3|10666.6|10651.6|10661.3|10646.3|1
1639407010000|2021-12-13 14:50:10|10660|10645|10657.1|10642.1|10660|10645|10656.6|10641.6|9
1639407020000|2021-12-13 14:50:20|10657.3|10642.3|10656.9|10641.9|10660|10645|10656.5|10641.5|11
1639407030000|2021-12-13 14:50:30|10654.9|10639.9|10657.9|10642.9|10659.9|10644.9|10654.9|10639.9|11
1639407050000|2021-12-13 14:50:50|10658.4|10643.4|10661.5|10646.5|10661.5|10646.5|10658.4|10643.4|32
1639407060000|2021-12-13 14:51:00|10660.9|10645.9|10660.9|10645.9|10660.9|10645.9|10660.9|10645.9|0
1639407070000|2021-12-13 14:51:10|10661.4|10646.4|10663.9|10648.9|10663.9|10648.9|10660.9|10645.9|2
1639407080000|2021-12-13 14:51:20|10660.4|10645.4|10660.4|10645.4|10660.4|10645.4|10660.4|10645.4|4
1639407090000|2021-12-13 14:51:30|10655.9|10640.9|10656.3|10641.3|10656.3|10641.3|10655.5|10640.5|5
1639407100000|2021-12-13 14:51:40|10656.4|10641.4|10656.4|10641.4|10656.4|10641.4|10656.4|10641.4|0
1639407120000|2021-12-13 14:52:00|10662.8|10647.8|10667.6|10652.6|10667.6|10652.6|10662.8|10647.8|3
1639407130000|2021-12-13 14:52:10|10669.6|10654.6|10672.4|10657.4|10672.8|10657.8|10669.1|10654.1|2
1639407150000|2021-12-13 14:52:30|10673.5|10658.5|10667.5|10652.5|10673.8|10658.8|10667.5|10652.5|3
1639407160000|2021-12-13 14:52:40|10668.3|10653.3|10672.3|10657.3|10672.3|10657.3|10668.3|10653.3|1
1639407170000|2021-12-13 14:52:50|10671.6|10656.6|10671.6|10656.6|10671.6|10656.6|10671.6|10656.6|0
1639407180000|2021-12-13 14:53:00|10671.8|10656.8|10662|10647|10671.8|10656.8|10662|10647|2
1639407190000|2021-12-13 14:53:10|10662.1|10647.1|10662.1|10647.1|10662.1|10647.1|10662.1|10647.1|0
1639407200000|2021-12-13 14:53:20|10662.9|10647.9|10662.5|10647.5|10662.9|10647.9|10662.5|10647.5|1
1639407210000|2021-12-13 14:53:30|10663.8|10648.8|10663|10648|10663.8|10648.8|10663|10648|0
1639407220000|2021-12-13 14:53:40|10663.3|10648.3|10663|10648|10663.3|10648.3|10663|10648|1
1639407230000|2021-12-13 14:53:50|10663.5|10648.5|10663.5|10648.5|10663.5|10648.5|10663.5|10648.5|1
1639407240000|2021-12-13 14:54:00|10663.9|10648.9|10656.3|10641.3|10663.9|10648.9|10656.2|10641.2|12
1639407250000|2021-12-13 14:54:10|10655|10640|10656.9|10641.9|10658.9|10643.9|10655|10640|1
1639407260000|2021-12-13 14:54:20|10655|10640|10655|10640|10655|10640|10655|10640|0
1639407280000|2021-12-13 14:54:40|10658|10643|10659|10644|10659|10644|10658|10643|2
1639407300000|2021-12-13 14:55:00|10656.7|10641.7|10659.9|10644.9|10659.9|10644.9|10655.6|10640.6|9
1639407310000|2021-12-13 14:55:10|10660.2|10645.2|10660.4|10645.4|10660.4|10645.4|10660.2|10645.2|0
1639407320000|2021-12-13 14:55:20|10661.9|10646.9|10662.2|10647.2|10663.9|10648.9|10661.4|10646.4|0
1639407340000|2021-12-13 14:55:40|10663.4|10648.4|10664.2|10649.2|10664.2|10649.2|10662.6|10647.6|1
1639407350000|2021-12-13 14:55:50|10664.7|10649.7|10664.7|10649.7|10664.7|10649.7|10664.7|10649.7|0
1639407360000|2021-12-13 14:56:00|10665.1|10650.1|10668.4|10653.4|10668.4|10653.4|10665.1|10650.1|0
1639407370000|2021-12-13 14:56:10|10669.2|10654.2|10673.9|10658.9|10673.9|10658.9|10669.2|10654.2|1
1639407380000|2021-12-13 14:56:20|10675.4|10660.4|10675.2|10660.2|10675.4|10660.4|10675|10660|1
1639407390000|2021-12-13 14:56:30|10675.5|10660.5|10675.5|10660.5|10675.5|10660.5|10675.5|10660.5|0
1639407400000|2021-12-13 14:56:40|10676.2|10661.2|10680.1|10665.1|10680.1|10665.1|10676.2|10661.2|3
1639407410000|2021-12-13 14:56:50|10680.7|10665.7|10680.2|10665.2|10680.7|10665.7|10678.4|10663.4|5
1639407420000|2021-12-13 14:57:00|10679.9|10664.9|10680.4|10665.4|10680.4|10665.4|10679.9|10664.9|0
1639407430000|2021-12-13 14:57:10|10680.9|10665.9|10680.9|10665.9|10680.9|10665.9|10680.9|10665.9|0
1639407440000|2021-12-13 14:57:20|10682|10667|10683.2|10668.2|10683.2|10668.2|10681.9|10666.9|1
1639407450000|2021-12-13 14:57:30|10676.1|10661.1|10676|10661|10676.1|10661.1|10676|10661|3
1639407460000|2021-12-13 14:57:40|10675.6|10660.6|10675.6|10660.6|10675.6|10660.6|10675.6|10660.6|0
1639407490000|2021-12-13 14:58:10|10675.1|10660.1|10676.1|10661.1|10678.5|10663.5|10674.5|10659.5|3
1639407510000|2021-12-13 14:58:30|||||||||1
1639407520000|2021-12-13 14:58:40|10675.6|10660.6|10675.2|10660.2|10675.6|10660.6|10675.2|10660.2|0
1639407530000|2021-12-13 14:58:50|10674.7|10659.7|10674.7|10659.7|10674.7|10659.7|10674.7|10659.7|0
1639407540000|2021-12-13 14:59:00|10674|10659|10670.9|10655.9|10674.1|10659.1|10669.1|10654.1|13
1639407550000|2021-12-13 14:59:10|10670.1|10655.1|10669.1|10654.1|10670.1|10655.1|10669.1|10654.1|1
1639407560000|2021-12-13 14:59:20|10669.9|10654.9|10673.2|10658.2|10673.2|10658.2|10669.9|10654.9|0
1639407570000|2021-12-13 14:59:30|10670.4|10655.4|10672.9|10657.9|10672.9|10657.9|10670.4|10655.4|0
1639407580000|2021-12-13 14:59:40|10673.7|10658.7|10674.2|10659.2|10674.2|10659.2|10673.7|10658.7|2
1639407590000|2021-12-13 14:59:50|10677|10662|10680.5|10665.5|10680.5|10665.5|10677|10662|1
1639407600000|2021-12-13 15:00:00|10680.6|10665.6|10672.1|10657.1|10681.5|10666.5|10672.1|10657.1|2
1639407610000|2021-12-13 15:00:10|10671.7|10656.7|10671.7|10656.7|10671.7|10656.7|10671.7|10656.7|0
1639407620000|2021-12-13 15:00:20|10672.6|10657.6|10672.6|10657.6|10672.6|10657.6|10672.6|10657.6|0
1639407630000|2021-12-13 15:00:30|10672.9|10657.9|10672.9|10657.9|10673.7|10658.7|10672.9|10657.9|1
1639407640000|2021-12-13 15:00:40|10673.9|10658.9|10673.5|10658.5|10673.9|10658.9|10673.5|10658.5|0
1639407650000|2021-12-13 15:00:50|10673.9|10658.9|10679.7|10664.7|10679.7|10664.7|10673.9|10658.9|5
1639407660000|2021-12-13 15:01:00|10680.7|10665.7|10678.2|10663.2|10680.7|10665.7|10675.7|10660.7|4
1639407710000|2021-12-13 15:01:50|10679.2|10664.2|10680.2|10665.2|10680.2|10665.2|10679.2|10664.2|2
1639407720000|2021-12-13 15:02:00|10680.7|10665.7|10681.3|10666.3|10683|10668|10680.7|10665.7|0
1639407730000|2021-12-13 15:02:10|10681.8|10666.8|10684.8|10669.8|10685.2|10670.2|10681.3|10666.3|2
1639407750000|2021-12-13 15:02:30|10685|10670|10680.1|10665.1|10685.8|10670.8|10679.7|10664.7|5
1639407760000|2021-12-13 15:02:40|10680|10665|10680.5|10665.5|10680.5|10665.5|10679.6|10664.6|2
1639407780000|2021-12-13 15:03:00|||||||||1
1639407800000|2021-12-13 15:03:20|10680.8|10665.8|10681|10666|10681|10666|10680.8|10665.8|0
1639407810000|2021-12-13 15:03:30|10681.5|10666.5|10682.1|10667.1|10683.6|10668.6|10681.1|10666.1|1
1639407820000|2021-12-13 15:03:40|10682.2|10667.2|10682.7|10667.7|10685.1|10670.1|10682.1|10667.1|0
1639407840000|2021-12-13 15:04:00|10682.2|10667.2|10680.2|10665.2|10685.3|10670.3|10679.3|10664.3|5
1639407850000|2021-12-13 15:04:10|10680.5|10665.5|10680.5|10665.5|10680.5|10665.5|10680.5|10665.5|1
1639407880000|2021-12-13 15:04:40|10681.3|10666.3|10676.9|10661.9|10681.3|10666.3|10676|10661|4
1639407900000|2021-12-13 15:05:00|10676.2|10661.2|10675.8|10660.8|10676.2|10661.2|10675.8|10660.8|0
1639407930000|2021-12-13 15:05:30|10676|10661|10676|10661|10676|10661|10676|10661|0
1639407940000|2021-12-13 15:05:40|||||||||1
1639407960000|2021-12-13 15:06:00|10675.8|10660.8|10675.8|10660.8|10675.8|10660.8|10675.8|10660.8|0
1639407980000|2021-12-13 15:06:20|||||||||1
1639408000000|2021-12-13 15:06:40|10675.5|10660.5|10674.2|10659.2|10676|10661|10674.1|10659.1|2
1639408010000|2021-12-13 15:06:50|10674.7|10659.7|10676.5|10661.5|10676.5|10661.5|10674.7|10659.7|1
1639408020000|2021-12-13 15:07:00|10675.3|10660.3|10675.8|10660.8|10676.2|10661.2|10674.3|10659.3|7
1639408030000|2021-12-13 15:07:10|10678.5|10663.5|10678.3|10663.3|10678.6|10663.6|10677.7|10662.7|3
1639408040000|2021-12-13 15:07:20|10678.5|10663.5|10678.5|10663.5|10678.5|10663.5|10678.5|10663.5|1
1639408050000|2021-12-13 15:07:30|10678.3|10663.3|10676.6|10661.6|10678.3|10663.3|10675.2|10660.2|2
1639408060000|2021-12-13 15:07:40|10675.4|10660.4|10674.8|10659.8|10675.4|10660.4|10674.8|10659.8|0
1639408080000|2021-12-13 15:08:00|10675|10660|10675|10660|10675|10660|10674.3|10659.3|0
1639408090000|2021-12-13 15:08:10|10677.5|10662.5|10677|10662|10677.5|10662.5|10676.1|10661.1|2
1639408100000|2021-12-13 15:08:20|10676.6|10661.6|10676.5|10661.5|10676.6|10661.6|10676.5|10661.5|0
1639408120000|2021-12-13 15:08:40|10677.5|10662.5|10677.5|10662.5|10677.5|10662.5|10677.5|10662.5|0
1639408130000|2021-12-13 15:08:50|10676.7|10661.7|10676.3|10661.3|10676.7|10661.7|10676.3|10661.3|0
1639408140000|2021-12-13 15:09:00|10676.5|10661.5|10676.8|10661.8|10677|10662|10676.5|10661.5|1
1639408150000|2021-12-13 15:09:10|10677|10662|10677|10662|10677|10662|10677|10662|0
1639408160000|2021-12-13 15:09:20|10676.9|10661.9|10674.7|10659.7|10676.9|10661.9|10674.7|10659.7|4
1639408170000|2021-12-13 15:09:30|10674.8|10659.8|10674.9|10659.9|10674.9|10659.9|10674.3|10659.3|0
1639408180000|2021-12-13 15:09:40|10675.7|10660.7|10677.4|10662.4|10677.9|10662.9|10675.7|10660.7|1
1639408200000|2021-12-13 15:10:00|10675.9|10660.9|10674.8|10659.8|10676.4|10661.4|10674.4|10659.4|3
1639408210000|2021-12-13 15:10:10|10673.3|10658.3|10674.4|10659.4|10674.4|10659.4|10672.8|10657.8|4
1639408220000|2021-12-13 15:10:20|10678|10663|10676.7|10661.7|10678|10663|10675.9|10660.9|1
1639408230000|2021-12-13 15:10:30|10676.8|10661.8|10676.8|10661.8|10676.8|10661.8|10676.8|10661.8|0
1639408240000|2021-12-13 15:10:40|10676.9|10661.9|10676.9|10661.9|10676.9|10661.9|10676.9|10661.9|0
1639408250000|2021-12-13 15:10:50|10677.6|10662.6|10679.9|10664.9|10679.9|10664.9|10677.6|10662.6|1
1639408260000|2021-12-13 15:11:00|10682.7|10667.7|10684.2|10669.2|10684.2|10669.2|10680.2|10665.2|3
1639408270000|2021-12-13 15:11:10|10684.7|10669.7|10684.2|10669.2|10686.4|10671.4|10682.9|10667.9|2
1639408280000|2021-12-13 15:11:20|10684|10669|10683.7|10668.7|10684|10669|10683.2|10668.2|1
1639408290000|2021-12-13 15:11:30|10684.2|10669.2|10684.2|10669.2|10684.2|10669.2|10684.2|10669.2|0
1639408300000|2021-12-13 15:11:40|10683.8|10668.8|10683.8|10668.8|10683.8|10668.8|10683.8|10668.8|2
1639408320000|2021-12-13 15:12:00|10683.1|10668.1|10682.7|10667.7|10683.1|10668.1|10682.7|10667.7|0
1639408330000|2021-12-13 15:12:10|10682.8|10667.8|10686.7|10671.7|10686.7|10671.7|10682.8|10667.8|2
1639408340000|2021-12-13 15:12:20|10685.8|10670.8|10686.8|10671.8|10686.8|10671.8|10684.7|10669.7|0
1639408380000|2021-12-13 15:13:00|10686.4|10671.4|10686.8|10671.8|10686.8|10671.8|10686.3|10671.3|0
1639408400000|2021-12-13 15:13:20|||||||||1
1639408420000|2021-12-13 15:13:40|||||||||2
1639408430000|2021-12-13 15:13:50|10687.2|10672.2|10687.4|10672.4|10687.4|10672.4|10686.4|10671.4|2
1639408440000|2021-12-13 15:14:00|10687.1|10672.1|10684.4|10669.4|10687.3|10672.3|10684.4|10669.4|8
1639408450000|2021-12-13 15:14:10|10684|10669|10686.3|10671.3|10686.9|10671.9|10682.8|10667.8|4
1639408470000|2021-12-13 15:14:30|10686.7|10671.7|10688.2|10673.2|10688.2|10673.2|10686.7|10671.7|2
1639408480000|2021-12-13 15:14:40|10687.9|10672.9|10687.8|10672.8|10687.9|10672.9|10687.8|10672.8|0
1639408490000|2021-12-13 15:14:50|10687.5|10672.5|10687.3|10672.3|10687.5|10672.5|10686.7|10671.7|1
1639408500000|2021-12-13 15:15:00|10687.2|10672.2|10687.2|10672.2|10687.2|10672.2|10687.2|10672.2|1
1639408520000|2021-12-13 15:15:20|10687.1|10672.1|10686.3|10671.3|10687.1|10672.1|10686.3|10671.3|1
1639408560000|2021-12-13 15:16:00|10685.6|10670.6|10684.2|10669.2|10685.6|10670.6|10681.9|10666.9|9
1639408570000|2021-12-13 15:16:10|10685.8|10670.8|10686.2|10671.2|10686.2|10671.2|10685.8|10670.8|1
1639408580000|2021-12-13 15:16:20|10686.7|10671.7|10686.9|10671.9|10686.9|10671.9|10686.7|10671.7|0
1639408600000|2021-12-13 15:16:40|10686.7|10671.7|10686.4|10671.4|10686.7|10671.7|10686.4|10671.4|0
1639408620000|2021-12-13 15:17:00|10683.7|10668.7|10685.7|10670.7|10685.7|10670.7|10681.2|10666.2|5
1639408630000|2021-12-13 15:17:10|10687|10672|10687.1|10672.1|10688.3|10673.3|10686.2|10671.2|5
1639408650000|2021-12-13 15:17:30|10687.2|10672.2|10687.2|10672.2|10687.2|10672.2|10687.2|10672.2|0
1639408660000|2021-12-13 15:17:40|10686.2|10671.2|10686.2|10671.2|10686.2|10671.2|10686.2|10671.2|0
1639408680000|2021-12-13 15:18:00|10686.4|10671.4|10686.4|10671.4|10686.8|10671.8|10686.4|10671.4|0
1639408700000|2021-12-13 15:18:20|10686.5|10671.5|10686.5|10671.5|10686.5|10671.5|10686.5|10671.5|1
1639408720000|2021-12-13 15:18:40|10686.3|10671.3|10686.9|10671.9|10686.9|10671.9|10686.3|10671.3|2
1639408740000|2021-12-13 15:19:00|10686.8|10671.8|10682.8|10667.8|10686.8|10671.8|10682.8|10667.8|3
1639408750000|2021-12-13 15:19:10|10682.9|10667.9|10683.4|10668.4|10683.4|10668.4|10682.9|10667.9|1
1639408770000|2021-12-13 15:19:30|10683.5|10668.5|10686|10671|10686|10671|10683.5|10668.5|1
1639408780000|2021-12-13 15:19:40|10686.4|10671.4|10688.9|10673.9|10688.9|10673.9|10686.4|10671.4|4
1639408790000|2021-12-13 15:19:50|||||||||1
1639408800000|2021-12-13 15:20:00|10689.3|10674.3|10689.3|10674.3|10689.3|10674.3|10689.3|10674.3|0
1639408810000|2021-12-13 15:20:10|10688.7|10673.7|10688.7|10673.7|10688.7|10673.7|10688.7|10673.7|0
1639408820000|2021-12-13 15:20:20|10687.9|10672.9|10691.6|10676.6|10691.6|10676.6|10687.9|10672.9|9
1639408830000|2021-12-13 15:20:30|10692.4|10677.4|10692.6|10677.6|10692.6|10677.6|10692.4|10677.4|1
1639408850000|2021-12-13 15:20:50|10693.7|10678.7|10692.5|10677.5|10693.7|10678.7|10692.5|10677.5|0
1639408860000|2021-12-13 15:21:00|10692.1|10677.1|10692.2|10677.2|10692.2|10677.2|10692.1|10677.1|0
1639408870000|2021-12-13 15:21:10|||||||||1
1639408890000|2021-12-13 15:21:30|10691.8|10676.8|10691.8|10676.8|10691.8|10676.8|10691.8|10676.8|1
1639408900000|2021-12-13 15:21:40|10691.7|10676.7|10689.7|10674.7|10691.7|10676.7|10689.7|10674.7|1
1639408910000|2021-12-13 15:21:50|10690.9|10675.9|10690.9|10675.9|10690.9|10675.9|10690.9|10675.9|1
1639408920000|2021-12-13 15:22:00|10690|10675|10688.8|10673.8|10690|10675|10688.8|10673.8|4
1639408930000|2021-12-13 15:22:10|10690.8|10675.8|10691.4|10676.4|10691.4|10676.4|10690.8|10675.8|5
1639408950000|2021-12-13 15:22:30|10691.3|10676.3|10691.3|10676.3|10691.3|10676.3|10691.3|10676.3|0
1639408970000|2021-12-13 15:22:50|10689.2|10674.2|10691|10676|10691.6|10676.6|10689.2|10674.2|2
1639408980000|2021-12-13 15:23:00|10690.8|10675.8|10691.3|10676.3|10691.3|10676.3|10690.8|10675.8|0
1639408990000|2021-12-13 15:23:10|10691.7|10676.7|10692.8|10677.8|10694.2|10679.2|10691.7|10676.7|2
1639409000000|2021-12-13 15:23:20|10693.2|10678.2|10692.8|10677.8|10693.2|10678.2|10692.8|10677.8|0
1639409010000|2021-12-13 15:23:30|10692.4|10677.4|10692.8|10677.8|10692.8|10677.8|10692.4|10677.4|0
1639409020000|2021-12-13 15:23:40|10693.2|10678.2|10692.4|10677.4|10693.2|10678.2|10692.2|10677.2|3
1639409030000|2021-12-13 15:23:50|10691.8|10676.8|10692.3|10677.3|10692.3|10677.3|10691.8|10676.8|0
1639409040000|2021-12-13 15:24:00|10692.2|10677.2|10692.8|10677.8|10692.8|10677.8|10692.2|10677.2|1
1639409070000|2021-12-13 15:24:30|10693.3|10678.3|10692.8|10677.8|10693.3|10678.3|10692.8|10677.8|0
1639409080000|2021-12-13 15:24:40|10693.2|10678.2|10692.3|10677.3|10693.3|10678.3|10692.3|10677.3|0
1639409100000|2021-12-13 15:25:00|10692.2|10677.2|10688.4|10673.4|10692.2|10677.2|10687.8|10672.8|15
1639409110000|2021-12-13 15:25:10|10688.9|10673.9|10681.4|10666.4|10688.9|10673.9|10681.4|10666.4|7
1639409130000|2021-12-13 15:25:30|||||||||2
1639409140000|2021-12-13 15:25:40|10681.1|10666.1|10680.9|10665.9|10681.1|10666.1|10680.9|10665.9|3
1639409150000|2021-12-13 15:25:50|10679.3|10664.3|10679.3|10664.3|10679.3|10664.3|10679.3|10664.3|2
1639409160000|2021-12-13 15:26:00|10679.5|10664.5|10673.5|10658.5|10679.5|10664.5|10673.5|10658.5|0
1639409170000|2021-12-13 15:26:10|10673|10658|10670.5|10655.5|10673|10658|10670.5|10655.5|2
1639409190000|2021-12-13 15:26:30|10669.1|10654.1|10669.1|10654.1|10669.1|10654.1|10669.1|10654.1|1
1639409200000|2021-12-13 15:26:40|10670|10655|10679.6|10664.6|10679.6|10664.6|10669.1|10654.1|17
1639409210000|2021-12-13 15:26:50|10680.1|10665.1|10680.3|10665.3|10682.1|10667.1|10677.9|10662.9|12
1639409220000|2021-12-13 15:27:00|10680.6|10665.6|10680.1|10665.1|10680.6|10665.6|10680.1|10665.1|0
1639409230000|2021-12-13 15:27:10|10679.1|10664.1|10676.5|10661.5|10679.1|10664.1|10676.5|10661.5|1
1639409240000|2021-12-13 15:27:20|10675.5|10660.5|10675.5|10660.5|10675.5|10660.5|10675.5|10660.5|0
1639409270000|2021-12-13 15:27:50|10675.4|10660.4|10675.5|10660.5|10675.5|10660.5|10674.9|10659.9|1
1639409280000|2021-12-13 15:28:00|10675.9|10660.9|10676.1|10661.1|10676.5|10661.5|10675.9|10660.9|1
1639409290000|2021-12-13 15:28:10|10675.3|10660.3|10671|10656|10675.3|10660.3|10670.1|10655.1|2
1639409300000|2021-12-13 15:28:20|10670.6|10655.6|10670.1|10655.1|10670.6|10655.6|10669.6|10654.6|2
1639409310000|2021-12-13 15:28:30|||||||||1
1639409330000|2021-12-13 15:28:50|10670.5|10655.5|10670.6|10655.6|10670.6|10655.6|10670.5|10655.5|1
1639409340000|2021-12-13 15:29:00|10671|10656|10671.4|10656.4|10673.4|10658.4|10671|10656|2
1639409350000|2021-12-13 15:29:10|10673.4|10658.4|10671.9|10656.9|10673.4|10658.4|10671.9|10656.9|0
1639409370000|2021-12-13 15:29:30|10671.1|10656.1|10670.9|10655.9|10671.1|10656.1|10670.9|10655.9|0
1639409390000|2021-12-13 15:29:50|10668.6|10653.6|10668.5|10653.5|10668.9|10653.9|10668.5|10653.5|2
1639409400000|2021-12-13 15:30:00|10668.6|10653.6|10669.4|10654.4|10670.6|10655.6|10667|10652|6
1639409410000|2021-12-13 15:30:10|10669.9|10654.9|10674.3|10659.3|10674.3|10659.3|10669.9|10654.9|2
1639409420000|2021-12-13 15:30:20|10674.5|10659.5|10674|10659|10674.5|10659.5|10674|10659|7
1639409430000|2021-12-13 15:30:30|10673.8|10658.8|10670.8|10655.8|10673.8|10658.8|10670.8|10655.8|2
1639409440000|2021-12-13 15:30:40|10670.3|10655.3|10669.9|10654.9|10670.3|10655.3|10669.9|10654.9|2
1639409450000|2021-12-13 15:30:50|10668.5|10653.5|10668.5|10653.5|10668.5|10653.5|10668.5|10653.5|0
1639409460000|2021-12-13 15:31:00|10667.8|10652.8|10667|10652|10667.8|10652.8|10667|10652|0
1639409470000|2021-12-13 15:31:10|10667.3|10652.3|10666.4|10651.4|10667.3|10652.3|10666.4|10651.4|1
1639409480000|2021-12-13 15:31:20|10662.5|10647.5|10661.9|10646.9|10662.5|10647.5|10661.9|10646.9|16
1639409490000|2021-12-13 15:31:30|10661.5|10646.5|10660.1|10645.1|10661.5|10646.5|10659.4|10644.4|4
1639409500000|2021-12-13 15:31:40|10660.2|10645.2|10660.4|10645.4|10660.4|10645.4|10656|10641|2
1639409510000|2021-12-13 15:31:50|10662.8|10647.8|10666.9|10651.9|10667.6|10652.6|10662.8|10647.8|1
1639409520000|2021-12-13 15:32:00|10667.1|10652.1|10662.9|10647.9|10667.1|10652.1|10662.9|10647.9|1
1639409530000|2021-12-13 15:32:10|10661.5|10646.5|10660.8|10645.8|10661.5|10646.5|10660.8|10645.8|0
1639409540000|2021-12-13 15:32:20|10660.7|10645.7|10660.2|10645.2|10660.7|10645.7|10659.4|10644.4|1
1639409550000|2021-12-13 15:32:30|10660.4|10645.4|10671.2|10656.2|10671.2|10656.2|10660.4|10645.4|42
1639409560000|2021-12-13 15:32:40|10672.2|10657.2|10673.2|10658.2|10673.2|10658.2|10672.2|10657.2|0
1639409580000|2021-12-13 15:33:00|10673.7|10658.7|10673.7|10658.7|10673.7|10658.7|10673.7|10658.7|0
1639409600000|2021-12-13 15:33:20|10676.3|10661.3|10682.2|10667.2|10682.2|10667.2|10676.3|10661.3|4
1639409610000|2021-12-13 15:33:30|10682.3|10667.3|10684.7|10669.7|10684.7|10669.7|10682.3|10667.3|1
1639409620000|2021-12-13 15:33:40|10685.2|10670.2|10687.5|10672.5|10687.5|10672.5|10685.2|10670.2|3
1639409630000|2021-12-13 15:33:50|10686.5|10671.5|10684.7|10669.7|10686.5|10671.5|10684.7|10669.7|9
1639409640000|2021-12-13 15:34:00|10684.2|10669.2|10680.6|10665.6|10684.7|10669.7|10680.6|10665.6|7
1639409650000|2021-12-13 15:34:10|10680.2|10665.2|10680.2|10665.2|10680.2|10665.2|10680.2|10665.2|0
1639409680000|2021-12-13 15:34:40|10680.1|10665.1|10681.9|10666.9|10681.9|10666.9|10678.7|10663.7|6
1639409690000|2021-12-13 15:34:50|10682.1|10667.1|10682.2|10667.2|10682.2|10667.2|10682.1|10667.1|0
1639409700000|2021-12-13 15:35:00|10682.6|10667.6|10683.2|10668.2|10684.2|10669.2|10682.3|10667.3|8
1639409710000|2021-12-13 15:35:10|10683.1|10668.1|10681.3|10666.3|10683.1|10668.1|10681.3|10666.3|7
1639409720000|2021-12-13 15:35:20|10681.2|10666.2|10681.3|10666.3|10682.1|10667.1|10681.2|10666.2|3
1639409750000|2021-12-13 15:35:50|10681.2|10666.2|10681.2|10666.2|10681.2|10666.2|10681.2|10666.2|1
1639409760000|2021-12-13 15:36:00|10681.4|10666.4|10680.5|10665.5|10681.4|10666.4|10680.5|10665.5|3
1639409770000|2021-12-13 15:36:10|10680.4|10665.4|10680.5|10665.5|10680.5|10665.5|10680.4|10665.4|1
1639409780000|2021-12-13 15:36:20|||||||||1
1639409800000|2021-12-13 15:36:40|10684.1|10669.1|10688.2|10673.2|10688.2|10673.2|10684.1|10669.1|9
1639409810000|2021-12-13 15:36:50|10688.7|10673.7|10690.9|10675.9|10690.9|10675.9|10688.7|10673.7|4
1639409820000|2021-12-13 15:37:00|10690.8|10675.8|10684.9|10669.9|10690.8|10675.8|10684.5|10669.5|5
1639409830000|2021-12-13 15:37:10|10685.7|10670.7|10689.1|10674.1|10689.9|10674.9|10685.7|10670.7|3
1639409840000|2021-12-13 15:37:20|10688.6|10673.6|10687|10672|10688.6|10673.6|10686.4|10671.4|3
1639409860000|2021-12-13 15:37:40|10686.5|10671.5|10688.6|10673.6|10688.6|10673.6|10686.5|10671.5|4
1639409880000|2021-12-13 15:38:00|10688.2|10673.2|10686.4|10671.4|10688.2|10673.2|10686.4|10671.4|0
1639409890000|2021-12-13 15:38:10|10686.2|10671.2|10685.6|10670.6|10686.2|10671.2|10685.4|10670.4|1
1639409920000|2021-12-13 15:38:40|10688.6|10673.6|10690.2|10675.2|10690.2|10675.2|10688.6|10673.6|4
1639409930000|2021-12-13 15:38:50|10689.9|10674.9|10689|10674|10689.9|10674.9|10688.4|10673.4|5
1639409940000|2021-12-13 15:39:00|||||||||1
1639409950000|2021-12-13 15:39:10|10689.1|10674.1|10689.1|10674.1|10689.1|10674.1|10689.1|10674.1|0
1639409970000|2021-12-13 15:39:30|10689.9|10674.9|10692.2|10677.2|10695.1|10680.1|10689.9|10674.9|16
1639409980000|2021-12-13 15:39:40|10693.9|10678.9|10694.1|10679.1|10694.2|10679.2|10692.4|10677.4|1
1639409990000|2021-12-13 15:39:50|10691.5|10676.5|10691.5|10676.5|10691.5|10676.5|10691.5|10676.5|5
1639410000000|2021-12-13 15:40:00|10692.6|10677.6|10694.4|10679.4|10694.4|10679.4|10692.6|10677.6|3
1639410020000|2021-12-13 15:40:20|10695.1|10680.1|10689.4|10674.4|10695.1|10680.1|10689.4|10674.4|4
1639410030000|2021-12-13 15:40:30|10686.1|10671.1|10683.1|10668.1|10686.1|10671.1|10683.1|10668.1|2
1639410040000|2021-12-13 15:40:40|10682.1|10667.1|10678.4|10663.4|10682.1|10667.1|10678.4|10663.4|4
1639410050000|2021-12-13 15:40:50|10676.3|10661.3|10680.1|10665.1|10680.5|10665.5|10676.3|10661.3|2
1639410060000|2021-12-13 15:41:00|10680.5|10665.5|10677.7|10662.7|10680.5|10665.5|10677.7|10662.7|0
1639410070000|2021-12-13 15:41:10|10677|10662|10676.5|10661.5|10677|10662|10676.5|10661.5|0
1639410090000|2021-12-13 15:41:30|10677.1|10662.1|10682.3|10667.3|10682.3|10667.3|10677.1|10662.1|14
1639410100000|2021-12-13 15:41:40|10677.6|10662.6|10673.1|10658.1|10677.6|10662.6|10673.1|10658.1|12
1639410110000|2021-12-13 15:41:50|10678.9|10663.9|10678.6|10663.6|10680.9|10665.9|10678.6|10663.6|20
1639410120000|2021-12-13 15:42:00|10678.1|10663.1|10673.7|10658.7|10678.1|10663.1|10672.1|10657.1|9
1639410130000|2021-12-13 15:42:10|10674.2|10659.2|10674.3|10659.3|10674.8|10659.8|10673.7|10658.7|1
1639410160000|2021-12-13 15:42:40|10671.2|10656.2|10671.2|10656.2|10671.2|10656.2|10669.8|10654.8|27
1639410170000|2021-12-13 15:42:50|10672.5|10657.5|10674.8|10659.8|10674.8|10659.8|10672.5|10657.5|0
1639410190000|2021-12-13 15:43:10|10674.1|10659.1|10666.2|10651.2|10674.1|10659.1|10666.2|10651.2|7
1639410200000|2021-12-13 15:43:20|10667.2|10652.2|10668.4|10653.4|10668.4|10653.4|10667.2|10652.2|1
1639410210000|2021-12-13 15:43:30|10669|10654|10668.2|10653.2|10669|10654|10668.2|10653.2|0
1639410220000|2021-12-13 15:43:40|10667.8|10652.8|10665.6|10650.6|10667.8|10652.8|10665.6|10650.6|15
1639410240000|2021-12-13 15:44:00|10665.7|10650.7|10665.7|10650.7|10665.7|10650.7|10665.2|10650.2|5
1639410250000|2021-12-13 15:44:10|10666.2|10651.2|10666.2|10651.2|10666.2|10651.2|10666.2|10651.2|1
1639410260000|2021-12-13 15:44:20|10666.3|10651.3|10666.2|10651.2|10666.3|10651.3|10666.2|10651.2|1
1639410280000|2021-12-13 15:44:40|10665.6|10650.6|10666.8|10651.8|10666.8|10651.8|10665.3|10650.3|6
1639410290000|2021-12-13 15:44:50|10667.3|10652.3|10670.1|10655.1|10670.5|10655.5|10667.3|10652.3|3
1639410300000|2021-12-13 15:45:00|10672|10657|10671.6|10656.6|10672|10657|10670|10655|0
1639410310000|2021-12-13 15:45:10|10670.6|10655.6|10665.8|10650.8|10670.6|10655.6|10665.8|10650.8|2
1639410330000|2021-12-13 15:45:30|10666|10651|10666|10651|10666|10651|10666|10651|1
1639410350000|2021-12-13 15:45:50|10664.5|10649.5|10664.8|10649.8|10664.8|10649.8|10664.5|10649.5|3
1639410360000|2021-12-13 15:46:00|10665|10650|10664.5|10649.5|10665|10650|10662.6|10647.6|9
1639410370000|2021-12-13 15:46:10|10664.8|10649.8|10666.5|10651.5|10666.5|10651.5|10664.8|10649.8|2
1639410380000|2021-12-13 15:46:20|10665.8|10650.8|10663.5|10648.5|10665.8|10650.8|10662.5|10647.5|7
1639410390000|2021-12-13 15:46:30|10663.6|10648.6|10658.5|10643.5|10663.6|10648.6|10657.6|10642.6|46
1639410400000|2021-12-13 15:46:40|10659|10644|10657.1|10642.1|10660|10645|10657.1|10642.1|19
1639410410000|2021-12-13 15:46:50|10656.6|10641.6|10656.6|10641.6|10656.6|10641.6|10656.6|10641.6|0
1639410420000|2021-12-13 15:47:00|10656.7|10641.7|10657.1|10642.1|10657.1|10642.1|10656.7|10641.7|3
1639410430000|2021-12-13 15:47:10|10660|10645|10665.5|10650.5|10665.5|10650.5|10660|10645|22
1639410440000|2021-12-13 15:47:20|10664.3|10649.3|10659.5|10644.5|10664.3|10649.3|10657.6|10642.6|32
1639410450000|2021-12-13 15:47:30|10659.8|10644.8|10657.1|10642.1|10660.5|10645.5|10657.1|10642.1|11
1639410460000|2021-12-13 15:47:40|10656.4|10641.4|10656.4|10641.4|10656.4|10641.4|10656.4|10641.4|217
1639410470000|2021-12-13 15:47:50|10655.9|10640.9|10656.1|10641.1|10656.4|10641.4|10655.6|10640.6|1
1639410480000|2021-12-13 15:48:00|10656.4|10641.4|10659.4|10644.4|10659.4|10644.4|10656.4|10641.4|19
1639410490000|2021-12-13 15:48:10|10658.7|10643.7|10655.6|10640.6|10659.9|10644.9|10655.6|10640.6|1
1639410500000|2021-12-13 15:48:20|10656.4|10641.4|10655.4|10640.4|10656.4|10641.4|10655.4|10640.4|1
1639410510000|2021-12-13 15:48:30|10655.1|10640.1|10654.3|10639.3|10655.4|10640.4|10654.1|10639.1|6
1639410520000|2021-12-13 15:48:40|10653.9|10638.9|10655.3|10640.3|10655.3|10640.3|10653.9|10638.9|61
1639410530000|2021-12-13 15:48:50|10654.9|10639.9|10655.3|10640.3|10655.3|10640.3|10654.9|10639.9|0
1639410540000|2021-12-13 15:49:00|10654.9|10639.9|10655.6|10640.6|10656.4|10641.4|10654.4|10639.4|1
1639410550000|2021-12-13 15:49:10|10655.8|10640.8|10655.4|10640.4|10656.9|10641.9|10655.4|10640.4|2
1639410560000|2021-12-13 15:49:20|10655.8|10640.8|10655.9|10640.9|10655.9|10640.9|10655.8|10640.8|1
1639410570000|2021-12-13 15:49:30|10655.2|10640.2|10655.4|10640.4|10655.7|10640.7|10653.9|10638.9|2
1639410590000|2021-12-13 15:49:50|10654.9|10639.9|10655.4|10640.4|10655.4|10640.4|10654.9|10639.9|0
1639410600000|2021-12-13 15:50:00|10654.9|10639.9|10655.4|10640.4|10655.4|10640.4|10654.9|10639.9|0
1639410620000|2021-12-13 15:50:20|10654.9|10639.9|10654.9|10639.9|10654.9|10639.9|10654.9|10639.9|14
1639410630000|2021-12-13 15:50:30|10655.4|10640.4|10655.3|10640.3|10659.8|10644.8|10654.9|10639.9|34
1639410640000|2021-12-13 15:50:40|10655.7|10640.7|10657.3|10642.3|10657.4|10642.4|10655.7|10640.7|1
1639410650000|2021-12-13 15:50:50|10656.9|10641.9|10652.3|10637.3|10657.4|10642.4|10652.3|10637.3|4
1639410660000|2021-12-13 15:51:00|10650.7|10635.7|10651.1|10636.1|10652.1|10637.1|10650.7|10635.7|58
1639410670000|2021-12-13 15:51:10|10650.3|10635.3|10651.6|10636.6|10651.7|10636.7|10649.7|10634.7|4
1639410680000|2021-12-13 15:51:20|10650.7|10635.7|10651.3|10636.3|10651.7|10636.7|10650.7|10635.7|1
1639410690000|2021-12-13 15:51:30|10651.1|10636.1|10653.2|10638.2|10653.2|10638.2|10651.1|10636.1|9
1639410700000|2021-12-13 15:51:40|10653.7|10638.7|10655.6|10640.6|10655.6|10640.6|10653.7|10638.7|2
1639410710000|2021-12-13 15:51:50|10655.8|10640.8|10662.2|10647.2|10664.6|10649.6|10655.8|10640.8|7
1639410720000|2021-12-13 15:52:00|10665.1|10650.1|10661.8|10646.8|10667.7|10652.7|10661.3|10646.3|17
1639410730000|2021-12-13 15:52:10|10661.4|10646.4|10661.7|10646.7|10661.7|10646.7|10661.4|10646.4|122
1639410750000|2021-12-13 15:52:30|10661.8|10646.8|10663.3|10648.3|10663.3|10648.3|10660.8|10645.8|16
1639410760000|2021-12-13 15:52:40|10663.7|10648.7|10665.3|10650.3|10667.3|10652.3|10663.7|10648.7|4
1639410780000|2021-12-13 15:53:00|10664.9|10649.9|10665.3|10650.3|10665.3|10650.3|10664.3|10649.3|0
1639410800000|2021-12-13 15:53:20|10665.2|10650.2|10665.2|10650.2|10665.2|10650.2|10665.2|10650.2|2
1639410830000|2021-12-13 15:53:50|10657.6|10642.6|10655.7|10640.7|10657.6|10642.6|10654.4|10639.4|13
1639410840000|2021-12-13 15:54:00|10654.7|10639.7|10652.3|10637.3|10654.7|10639.7|10652.3|10637.3|97
1639410850000|2021-12-13 15:54:10|10651.7|10636.7|10648.2|10633.2|10652.1|10637.1|10648.2|10633.2|2
1639410870000|2021-12-13 15:54:30|10651.3|10636.3|10652.2|10637.2|10653.2|10638.2|10650.7|10635.7|2
1639410880000|2021-12-13 15:54:40|10651.2|10636.2|10650.4|10635.4|10652.2|10637.2|10649.7|10634.7|0
1639410900000|2021-12-13 15:55:00|10650.7|10635.7|10650.7|10635.7|10650.7|10635.7|10650.7|10635.7|0
1639410910000|2021-12-13 15:55:10|10649.7|10634.7|10650.7|10635.7|10650.7|10635.7|10649.7|10634.7|0
1639410930000|2021-12-13 15:55:30|10650.2|10635.2|10650.2|10635.2|10650.2|10635.2|10650.2|10635.2|0
1639410940000|2021-12-13 15:55:40|10648.6|10633.6|10647.7|10632.7|10648.6|10633.6|10647.7|10632.7|1
1639410960000|2021-12-13 15:56:00|10648.5|10633.5|10651.7|10636.7|10651.7|10636.7|10648.5|10633.5|3
1639410970000|2021-12-13 15:56:10|10652.2|10637.2|10649.5|10634.5|10652.2|10637.2|10649.5|10634.5|3
1639410980000|2021-12-13 15:56:20|10650.2|10635.2|10649.7|10634.7|10651.2|10636.2|10649.2|10634.2|0
1639410990000|2021-12-13 15:56:30|10649.2|10634.2|10651.2|10636.2|10652.2|10637.2|10649.2|10634.2|2
1639411000000|2021-12-13 15:56:40|10650.7|10635.7|10651.2|10636.2|10651.2|10636.2|10650.7|10635.7|0
1639411010000|2021-12-13 15:56:50|10650.7|10635.7|10650.7|10635.7|10651.2|10636.2|10650.7|10635.7|0
1639411020000|2021-12-13 15:57:00|10658.8|10643.8|10660.2|10645.2|10660.2|10645.2|10658.8|10643.8|20
1639411050000|2021-12-13 15:57:30|10660.5|10645.5|10659.7|10644.7|10662.2|10647.2|10658.7|10643.7|3
1639411060000|2021-12-13 15:57:40|10660.2|10645.2|10660.2|10645.2|10660.2|10645.2|10660.2|10645.2|0
1639411080000|2021-12-13 15:58:00|10659.8|10644.8|10658.2|10643.2|10659.8|10644.8|10658.2|10643.2|5
1639411090000|2021-12-13 15:58:10|||||||||1
1639411100000|2021-12-13 15:58:20|10658.3|10643.3|10659.2|10644.2|10659.2|10644.2|10658.3|10643.3|5
1639411120000|2021-12-13 15:58:40|10659.7|10644.7|10657.8|10642.8|10659.7|10644.7|10657.8|10642.8|5
1639411130000|2021-12-13 15:58:50|10657.7|10642.7|10657.8|10642.8|10657.8|10642.8|10657.3|10642.3|2
1639411140000|2021-12-13 15:59:00|10657.4|10642.4|10659.3|10644.3|10659.3|10644.3|10657.4|10642.4|23
1639411150000|2021-12-13 15:59:10|10660.2|10645.2|10658.3|10643.3|10660.2|10645.2|10658.3|10643.3|1
1639411160000|2021-12-13 15:59:20|10660.2|10645.2|10659.8|10644.8|10660.2|10645.2|10659.7|10644.7|1
1639411170000|2021-12-13 15:59:30|10660.5|10645.5|10660.7|10645.7|10660.7|10645.7|10660.5|10645.5|0
1639411200000|2021-12-13 16:00:00|10661.8|10646.8|10662|10647|10662|10647|10661.8|10646.8|0
1639411230000|2021-12-13 16:00:30|10662.9|10647.9|10665.7|10650.7|10665.7|10650.7|10662.9|10647.9|1
1639411240000|2021-12-13 16:00:40|10665.8|10650.8|10665.8|10650.8|10665.8|10650.8|10665.8|10650.8|0
1639411260000|2021-12-13 16:01:00|10665.7|10650.7|10677.2|10662.2|10677.2|10662.2|10665.7|10650.7|21
1639411270000|2021-12-13 16:01:10|10677.5|10662.5|10677.5|10662.5|10677.5|10662.5|10677.5|10662.5|0
1639411310000|2021-12-13 16:01:50|10677.2|10662.2|10680.8|10665.8|10680.8|10665.8|10677.2|10662.2|4
1639411320000|2021-12-13 16:02:00|10680.7|10665.7|10681|10666|10681|10666|10678.7|10663.7|3
1639411330000|2021-12-13 16:02:10|10683.2|10668.2|10686.5|10671.5|10686.5|10671.5|10683.2|10668.2|10
1639411350000|2021-12-13 16:02:30|10678|10663|10676.5|10661.5|10682|10667|10676.5|10661.5|6
1639411380000|2021-12-13 16:03:00|10675.9|10660.9|10673|10658|10675.9|10660.9|10672|10657|1
1639411390000|2021-12-13 16:03:10|10673.2|10658.2|10677.3|10662.3|10677.9|10662.9|10673.2|10658.2|3
1639411400000|2021-12-13 16:03:20|10675.6|10660.6|10676.6|10661.6|10676.6|10661.6|10673.6|10658.6|1
1639411410000|2021-12-13 16:03:30|10674.3|10659.3|10673|10658|10674.3|10659.3|10673|10658|0
1639411420000|2021-12-13 16:03:40|10669.1|10654.1|10668.5|10653.5|10669.1|10654.1|10668.5|10653.5|3
1639411430000|2021-12-13 16:03:50|10668.1|10653.1|10668.1|10653.1|10668.1|10653.1|10668.1|10653.1|0
1639411440000|2021-12-13 16:04:00|10670.8|10655.8|10674.6|10659.6|10674.6|10659.6|10670.8|10655.8|2
1639411450000|2021-12-13 16:04:10|10675.9|10660.9|10673.9|10658.9|10676.8|10661.8|10673.9|10658.9|2
1639411460000|2021-12-13 16:04:20|10669.1|10654.1|10676|10661|10676|10661|10668.5|10653.5|12
1639411470000|2021-12-13 16:04:30|10676.1|10661.1|10668.1|10653.1|10676.1|10661.1|10668.1|10653.1|21
1639411480000|2021-12-13 16:04:40|10668.9|10653.9|10674|10659|10674|10659|10668.9|10653.9|1
1639411490000|2021-12-13 16:04:50|10671.8|10656.8|10670.6|10655.6|10671.8|10656.8|10670.6|10655.6|2
1639411500000|2021-12-13 16:05:00|10670.1|10655.1|10668.1|10653.1|10670.1|10655.1|10668.1|10653.1|2
1639411530000|2021-12-13 16:05:30|||||||||2
1639411540000|2021-12-13 16:05:40|10668|10653|10668|10653|10668|10653|10668|10653|1
1639411550000|2021-12-13 16:05:50|10668.1|10653.1|10667.6|10652.6|10668.1|10653.1|10667.6|10652.6|6
1639411560000|2021-12-13 16:06:00|10668.1|10653.1|10667.6|10652.6|10668.6|10653.6|10667.6|10652.6|9
1639411570000|2021-12-13 16:06:10|10668|10653|10668.1|10653.1|10668.1|10653.1|10668|10653|1
1639411590000|2021-12-13 16:06:30|10672.6|10657.6|10675.6|10660.6|10675.6|10660.6|10672.6|10657.6|3
1639411600000|2021-12-13 16:06:40|10675.2|10660.2|10674|10659|10675.2|10660.2|10673.6|10658.6|1
1639411610000|2021-12-13 16:06:50|10670.9|10655.9|10669|10654|10670.9|10655.9|10669|10654|3
1639411620000|2021-12-13 16:07:00|10668.5|10653.5|10670.1|10655.1|10670.1|10655.1|10668.5|10653.5|2
1639411630000|2021-12-13 16:07:10|10670.6|10655.6|10676.1|10661.1|10676.1|10661.1|10670.6|10655.6|2
1639411640000|2021-12-13 16:07:20|10676.6|10661.6|10676.6|10661.6|10676.6|10661.6|10676.6|10661.6|0
1639411660000|2021-12-13 16:07:40|10675.7|10660.7|10675.4|10660.4|10675.7|10660.7|10674.9|10659.9|3
1639411670000|2021-12-13 16:07:50|10672|10657|10675.6|10660.6|10675.6|10660.6|10672|10657|3
1639411680000|2021-12-13 16:08:00|10673.6|10658.6|10671.5|10656.5|10673.6|10658.6|10671.5|10656.5|2
1639411690000|2021-12-13 16:08:10|||||||||1
1639411710000|2021-12-13 16:08:30|10671.6|10656.6|10671.6|10656.6|10671.6|10656.6|10671.6|10656.6|0
1639411720000|2021-12-13 16:08:40|10670.1|10655.1|10669.6|10654.6|10670.4|10655.4|10669.6|10654.6|2
1639411730000|2021-12-13 16:08:50|10668.5|10653.5|10669.6|10654.6|10670|10655|10668.5|10653.5|5
1639411740000|2021-12-13 16:09:00|10670|10655|10670|10655|10670|10655|10670|10655|0
1639411760000|2021-12-13 16:09:20|10671.6|10656.6|10670.6|10655.6|10671.6|10656.6|10670.6|10655.6|5
1639411770000|2021-12-13 16:09:30|10670.5|10655.5|10670.5|10655.5|10670.5|10655.5|10670.5|10655.5|0
1639411790000|2021-12-13 16:09:50|10669.1|10654.1|10666|10651|10669.1|10654.1|10666|10651|4
1639411800000|2021-12-13 16:10:00|10666.3|10651.3|10667.5|10652.5|10667.5|10652.5|10666.3|10651.3|2
1639411810000|2021-12-13 16:10:10|10669.1|10654.1|10669.1|10654.1|10669.1|10654.1|10669.1|10654.1|0
1639411820000|2021-12-13 16:10:20|10669.5|10654.5|10671.5|10656.5|10671.5|10656.5|10669.5|10654.5|0
1639411830000|2021-12-13 16:10:30|10671.3|10656.3|10669.1|10654.1|10671.3|10656.3|10669.1|10654.1|1
1639411840000|2021-12-13 16:10:40|10668.8|10653.8|10667.1|10652.1|10668.8|10653.8|10667.1|10652.1|2
1639411850000|2021-12-13 16:10:50|10665.1|10650.1|10663.8|10648.8|10665.1|10650.1|10663.8|10648.8|2
1639411860000|2021-12-13 16:11:00|10662.8|10647.8|10663.5|10648.5|10663.5|10648.5|10661.8|10646.8|1
1639411870000|2021-12-13 16:11:10|10664.3|10649.3|10665.3|10650.3|10666.1|10651.1|10664.3|10649.3|0
1639411880000|2021-12-13 16:11:20|10664|10649|10664|10649|10664.6|10649.6|10664|10649|1
1639411890000|2021-12-13 16:11:30|10664.2|10649.2|10667.3|10652.3|10667.3|10652.3|10664.2|10649.2|1
1639411900000|2021-12-13 16:11:40|10667.5|10652.5|10667.9|10652.9|10667.9|10652.9|10667.5|10652.5|0
1639411910000|2021-12-13 16:11:50|10668.1|10653.1|10668.1|10653.1|10668.1|10653.1|10668.1|10653.1|2
1639411920000|2021-12-13 16:12:00|10668|10653|10664.1|10649.1|10668.1|10653.1|10664.1|10649.1|6
1639411930000|2021-12-13 16:12:10|10666.1|10651.1|10664.6|10649.6|10666.1|10651.1|10664.5|10649.5|1
1639411940000|2021-12-13 16:12:20|10664.7|10649.7|10666.7|10651.7|10666.7|10651.7|10664.7|10649.7|1
1639411970000|2021-12-13 16:12:50|10665.1|10650.1|10665.1|10650.1|10665.1|10650.1|10665.1|10650.1|2
1639411980000|2021-12-13 16:13:00|10665.5|10650.5|10664.7|10649.7|10665.5|10650.5|10664.7|10649.7|1
1639412000000|2021-12-13 16:13:20|10664.6|10649.6|10664.6|10649.6|10664.6|10649.6|10664.6|10649.6|1
1639412020000|2021-12-13 16:13:40|10664.7|10649.7|10660.6|10645.6|10664.7|10649.7|10660.6|10645.6|2
1639412030000|2021-12-13 16:13:50|10661.1|10646.1|10660.5|10645.5|10661.7|10646.7|10660.1|10645.1|9
1639412040000|2021-12-13 16:14:00|10660.1|10645.1|10660.1|10645.1|10660.1|10645.1|10660.1|10645.1|0
1639412050000|2021-12-13 16:14:10|10659|10644|10658.6|10643.6|10659|10644|10658.6|10643.6|2
1639412060000|2021-12-13 16:14:20|10658.2|10643.2|10658.6|10643.6|10658.6|10643.6|10658.2|10643.2|2
1639412070000|2021-12-13 16:14:30|10657.9|10642.9|10657.5|10642.5|10657.9|10642.9|10657.1|10642.1|0
1639412080000|2021-12-13 16:14:40|10657.6|10642.6|10657.6|10642.6|10657.6|10642.6|10657.6|10642.6|0
1639412090000|2021-12-13 16:14:50|10655.6|10640.6|10655.6|10640.6|10655.6|10640.6|10655.6|10640.6|2
1639412100000|2021-12-13 16:15:00|10655.1|10640.1|10655.1|10640.1|10655.1|10640.1|10655.1|10640.1|0
1639412110000|2021-12-13 16:15:10|10655.8|10640.8|10655.6|10640.6|10657.2|10642.2|10655.6|10640.6|2
1639412120000|2021-12-13 16:15:20|10654.6|10639.6|10655|10640|10655|10640|10654.6|10639.6|0
1639412130000|2021-12-13 16:15:30|10656|10641|10659.1|10644.1|10659.1|10644.1|10656|10641|2
1639412140000|2021-12-13 16:15:40|10658.5|10643.5|10655.6|10640.6|10658.5|10643.5|10655.6|10640.6|5
1639412150000|2021-12-13 16:15:50|10653|10638|10653|10638|10653|10638|10653|10638|1
1639412160000|2021-12-13 16:16:00|10653.7|10638.7|10653.2|10638.2|10653.7|10638.7|10653.2|10638.2|0
1639412170000|2021-12-13 16:16:10|10653.1|10638.1|10653.1|10638.1|10653.1|10638.1|10653.1|10638.1|0
1639412190000|2021-12-13 16:16:30|10653.7|10638.7|10653.6|10638.6|10655.2|10640.2|10653.6|10638.6|2
1639412200000|2021-12-13 16:16:40|10655.7|10640.7|10656.1|10641.1|10656.1|10641.1|10654.7|10639.7|2
1639412210000|2021-12-13 16:16:50|10657.3|10642.3|10659.2|10644.2|10659.2|10644.2|10657.3|10642.3|1
1639412220000|2021-12-13 16:17:00|10660|10645|10659.2|10644.2|10660.2|10645.2|10659.2|10644.2|1
1639412230000|2021-12-13 16:17:10|10656.9|10641.9|10656.1|10641.1|10656.9|10641.9|10656.1|10641.1|0
1639412250000|2021-12-13 16:17:30|10656.6|10641.6|10657.1|10642.1|10658.1|10643.1|10656.6|10641.6|1
1639412260000|2021-12-13 16:17:40|10657.2|10642.2|10657.2|10642.2|10657.2|10642.2|10657.2|10642.2|0
1639412270000|2021-12-13 16:17:50|10657.6|10642.6|10658.2|10643.2|10658.2|10643.2|10657.6|10642.6|0
1639412280000|2021-12-13 16:18:00|10659|10644|10659.1|10644.1|10660.7|10645.7|10659|10644|1
1639412290000|2021-12-13 16:18:10|10659|10644|10657.2|10642.2|10659|10644|10657.2|10642.2|1
1639412300000|2021-12-13 16:18:20|10656.7|10641.7|10655.5|10640.5|10656.7|10641.7|10654.2|10639.2|8
1639412320000|2021-12-13 16:18:40|||||||||1
1639412340000|2021-12-13 16:19:00|10656|10641|10658.9|10643.9|10660.9|10645.9|10655.5|10640.5|8
1639412350000|2021-12-13 16:19:10|10659.6|10644.6|10661|10646|10661.9|10646.9|10659.6|10644.6|5
1639412360000|2021-12-13 16:19:20|||||||||1
1639412380000|2021-12-13 16:19:40|10660.8|10645.8|10660.5|10645.5|10660.8|10645.8|10660.5|10645.5|0
1639412390000|2021-12-13 16:19:50|10660.8|10645.8|10660.8|10645.8|10660.8|10645.8|10660.8|10645.8|0
1639412400000|2021-12-13 16:20:00|10661.6|10646.6|10661.3|10646.3|10661.8|10646.8|10660.8|10645.8|0
1639412410000|2021-12-13 16:20:10|10660.2|10645.2|10660.2|10645.2|10660.2|10645.2|10660.2|10645.2|2
1639412430000|2021-12-13 16:20:30|10660|10645|10660|10645|10660|10645|10660|10645|0
1639412440000|2021-12-13 16:20:40|10659.5|10644.5|10660.3|10645.3|10660.3|10645.3|10659.5|10644.5|0
1639412450000|2021-12-13 16:20:50|10661.3|10646.3|10660.5|10645.5|10661.3|10646.3|10660.5|10645.5|0
1639412460000|2021-12-13 16:21:00|10659.5|10644.5|10660.3|10645.3|10660.3|10645.3|10659.5|10644.5|1
1639412470000|2021-12-13 16:21:10|10661.5|10646.5|10661.7|10646.7|10663|10648|10661.5|10646.5|4
1639412490000|2021-12-13 16:21:30|10661.5|10646.5|10661.7|10646.7|10662.5|10647.5|10661.5|10646.5|0
1639412500000|2021-12-13 16:21:40|10661.5|10646.5|10662.5|10647.5|10662.5|10647.5|10661.5|10646.5|1
1639412510000|2021-12-13 16:21:50|10662.7|10647.7|10662.5|10647.5|10663|10648|10662.5|10647.5|2
1639412520000|2021-12-13 16:22:00|10664.2|10649.2|10665.7|10650.7|10665.7|10650.7|10664.2|10649.2|3
1639412530000|2021-12-13 16:22:10|10666.7|10651.7|10668.3|10653.3|10668.3|10653.3|10666.3|10651.3|5
1639412550000|2021-12-13 16:22:30|10668.7|10653.7|10671.3|10656.3|10671.3|10656.3|10668.7|10653.7|29
1639412560000|2021-12-13 16:22:40|10672.5|10657.5|10675|10660|10675|10660|10672.5|10657.5|6
1639412570000|2021-12-13 16:22:50|10675.3|10660.3|10674|10659|10676.8|10661.8|10673.5|10658.5|8
1639412580000|2021-12-13 16:23:00|10674.5|10659.5|10674|10659|10674.5|10659.5|10674|10659|0
1639412590000|2021-12-13 16:23:10|10674.3|10659.3|10677.6|10662.6|10677.6|10662.6|10674.3|10659.3|11
1639412600000|2021-12-13 16:23:20|10676.8|10661.8|10676.7|10661.7|10678.1|10663.1|10676.7|10661.7|12
1639412610000|2021-12-13 16:23:30|10678.1|10663.1|10680.2|10665.2|10681.4|10666.4|10678.1|10663.1|1
1639412620000|2021-12-13 16:23:40|10683|10668|10683.2|10668.2|10683.6|10668.6|10683|10668|1
1639412630000|2021-12-13 16:23:50|10684|10669|10687.1|10672.1|10687.1|10672.1|10684|10669|2
1639412640000|2021-12-13 16:24:00|10687.5|10672.5|10686.2|10671.2|10687.5|10672.5|10685.2|10670.2|3
1639412650000|2021-12-13 16:24:10|10686.6|10671.6|10686.1|10671.1|10686.7|10671.7|10684.1|10669.1|3
1639412660000|2021-12-13 16:24:20|10686.5|10671.5|10687.6|10672.6|10687.7|10672.7|10686.5|10671.5|1
1639412670000|2021-12-13 16:24:30|10687.2|10672.2|10688|10673|10688.5|10673.5|10687.2|10672.2|2
1639412700000|2021-12-13 16:25:00|10687.5|10672.5|10683.2|10668.2|10687.5|10672.5|10683.2|10668.2|7
1639412710000|2021-12-13 16:25:10|10683.6|10668.6|10683.2|10668.2|10683.7|10668.7|10683.2|10668.2|9
1639412720000|2021-12-13 16:25:20|10683.6|10668.6|10683.7|10668.7|10683.7|10668.7|10683.6|10668.6|8
1639412730000|2021-12-13 16:25:30|10683.6|10668.6|10683.6|10668.6|10683.6|10668.6|10683.6|10668.6|0
1639412740000|2021-12-13 16:25:40|10680.6|10665.6|10678.6|10663.6|10680.6|10665.6|10678.6|10663.6|3
1639412750000|2021-12-13 16:25:50|10678.2|10663.2|10677.1|10662.1|10678.2|10663.2|10677.1|10662.1|2
1639412760000|2021-12-13 16:26:00|10679|10664|10674.1|10659.1|10679|10664|10674.1|10659.1|1
1639412770000|2021-12-13 16:26:10|10674.2|10659.2|10671.5|10656.5|10674.2|10659.2|10671.2|10656.2|3
1639412780000|2021-12-13 16:26:20|10672.7|10657.7|10674|10659|10674|10659|10671.1|10656.1|1
1639412790000|2021-12-13 16:26:30|10674.4|10659.4|10672.1|10657.1|10675|10660|10672.1|10657.1|4
1639412800000|2021-12-13 16:26:40|10674.1|10659.1|10675.1|10660.1|10675.1|10660.1|10674.1|10659.1|0
1639412810000|2021-12-13 16:26:50|10675.5|10660.5|10675.6|10660.6|10675.6|10660.6|10675.5|10660.5|0
1639412820000|2021-12-13 16:27:00|10675.2|10660.2|10669.7|10654.7|10675.2|10660.2|10669.7|10654.7|6
1639412830000|2021-12-13 16:27:10|10669.6|10654.6|10669.6|10654.6|10669.6|10654.6|10669.6|10654.6|1
1639412840000|2021-12-13 16:27:20|10669.8|10654.8|10670.2|10655.2|10670.2|10655.2|10669.8|10654.8|5
1639412860000|2021-12-13 16:27:40|||||||||2
1639412880000|2021-12-13 16:28:00|10669.6|10654.6|10667.2|10652.2|10669.6|10654.6|10667.2|10652.2|4
1639412890000|2021-12-13 16:28:10|10667.1|10652.1|10667.1|10652.1|10667.1|10652.1|10667.1|10652.1|0
1639412900000|2021-12-13 16:28:20|10667.5|10652.5|10667.6|10652.6|10667.6|10652.6|10667.5|10652.5|2
1639412940000|2021-12-13 16:29:00|10667.1|10652.1|10666|10651|10667.1|10652.1|10666|10651|8
1639412950000|2021-12-13 16:29:10|10666.1|10651.1|10666.6|10651.6|10666.6|10651.6|10666.1|10651.1|3
1639412960000|2021-12-13 16:29:20|10666.2|10651.2|10666.6|10651.6|10666.6|10651.6|10666|10651|0
1639412970000|2021-12-13 16:29:30|10666.7|10651.7|10666.7|10651.7|10666.7|10651.7|10666.7|10651.7|1
1639412980000|2021-12-13 16:29:40|10666.6|10651.6|10666.6|10651.6|10666.6|10651.6|10666.6|10651.6|0
1639412990000|2021-12-13 16:29:50|10666.2|10651.2|10665|10650|10666.2|10651.2|10665|10650|3
1639413000000|2021-12-13 16:30:00|10665.2|10650.2|10665.8|10650.8|10666.1|10651.1|10665.2|10650.2|3
1639413010000|2021-12-13 16:30:10|10665.7|10650.7|10667.1|10652.1|10667.1|10652.1|10665.7|10650.7|2
1639413020000|2021-12-13 16:30:20|10668.8|10653.8|10673.5|10658.5|10673.5|10658.5|10668.8|10653.8|4
1639413040000|2021-12-13 16:30:40|10672.4|10657.4|10674|10659|10674|10659|10672|10657|14
1639413060000|2021-12-13 16:31:00|10673.4|10658.4|10670.6|10655.6|10673.4|10658.4|10670.6|10655.6|1
1639413070000|2021-12-13 16:31:10|10669.8|10654.8|10668|10653|10669.8|10654.8|10668|10653|0
1639413100000|2021-12-13 16:31:40|10670.5|10655.5|10670.5|10655.5|10670.5|10655.5|10670.5|10655.5|1
1639413110000|2021-12-13 16:31:50|10673.5|10658.5|10673.5|10658.5|10673.5|10658.5|10673.5|10658.5|1
1639413120000|2021-12-13 16:32:00|||||||||1
1639413140000|2021-12-13 16:32:20|10674.5|10659.5|10671.5|10656.5|10674.5|10659.5|10671|10656|7
1639413150000|2021-12-13 16:32:30|10673|10658|10672.1|10657.1|10673.5|10658.5|10672.1|10657.1|1
1639413170000|2021-12-13 16:32:50|10672.6|10657.6|10674.5|10659.5|10674.5|10659.5|10672.6|10657.6|1
1639413180000|2021-12-13 16:33:00|10676.6|10661.6|10679.3|10664.3|10680.1|10665.1|10676.1|10661.1|2
1639413190000|2021-12-13 16:33:10|10681.5|10666.5|10683.1|10668.1|10683.1|10668.1|10680.1|10665.1|1
1639413200000|2021-12-13 16:33:20|10683.2|10668.2|10683|10668|10683.6|10668.6|10683|10668|1
1639413240000|2021-12-13 16:34:00|10683.4|10668.4|10685.5|10670.5|10685.5|10670.5|10683.4|10668.4|0
1639413250000|2021-12-13 16:34:10|10685.1|10670.1|10683.9|10668.9|10685.1|10670.1|10682.9|10667.9|3
1639413260000|2021-12-13 16:34:20|10684.3|10669.3|10685|10670|10685|10670|10682.4|10667.4|0
1639413290000|2021-12-13 16:34:50|||||||||1
1639413300000|2021-12-13 16:35:00|10683.8|10668.8|10684.5|10669.5|10684.8|10669.8|10682.5|10667.5|3
1639413310000|2021-12-13 16:35:10|10684.6|10669.6|10685|10670|10685|10670|10684.6|10669.6|1
1639413320000|2021-12-13 16:35:20|||||||||1
1639413330000|2021-12-13 16:35:30|||||||||1
1639413360000|2021-12-13 16:36:00|10686|10671|10684.4|10669.4|10686|10671|10684.4|10669.4|2
1639413370000|2021-12-13 16:36:10|10684.6|10669.6|10684.6|10669.6|10684.6|10669.6|10684.6|10669.6|0
1639413380000|2021-12-13 16:36:20|10685|10670|10685|10670|10685|10670|10685|10670|0
1639413400000|2021-12-13 16:36:40|10684.5|10669.5|10682.6|10667.6|10684.5|10669.5|10681.5|10666.5|1
1639413410000|2021-12-13 16:36:50|10683|10668|10684.8|10669.8|10684.8|10669.8|10683|10668|1
1639413420000|2021-12-13 16:37:00|10685|10670|10679.5|10664.5|10685|10670|10679.3|10664.3|1
1639413430000|2021-12-13 16:37:10|10678.9|10663.9|10678.9|10663.9|10678.9|10663.9|10678.9|10663.9|1
1639413450000|2021-12-13 16:37:30|10679|10664|10680.6|10665.6|10681|10666|10679|10664|1
1639413470000|2021-12-13 16:37:50|10679.1|10664.1|10679.1|10664.1|10679.1|10664.1|10679.1|10664.1|2
1639413480000|2021-12-13 16:38:00|10679.5|10664.5|10679|10664|10679.5|10664.5|10679|10664|1
1639413490000|2021-12-13 16:38:10|10677.4|10662.4|10673|10658|10677.4|10662.4|10673|10658|3
1639413500000|2021-12-13 16:38:20|10675.2|10660.2|10677|10662|10677|10662|10675.2|10660.2|0
1639413510000|2021-12-13 16:38:30|10676.9|10661.9|10677.5|10662.5|10677.5|10662.5|10676.9|10661.9|1
1639413520000|2021-12-13 16:38:40|10678.4|10663.4|10678.4|10663.4|10678.4|10663.4|10678.4|10663.4|0
1639413530000|2021-12-13 16:38:50|10678.6|10663.6|10678.6|10663.6|10678.6|10663.6|10678.6|10663.6|1
1639413540000|2021-12-13 16:39:00|10677.3|10662.3|10677.1|10662.1|10677.3|10662.3|10676.6|10661.6|0
1639413550000|2021-12-13 16:39:10|10676.5|10661.5|10676.5|10661.5|10677.1|10662.1|10676.5|10661.5|0
1639413560000|2021-12-13 16:39:20|10676.6|10661.6|10680|10665|10680|10665|10676.6|10661.6|2
1639413590000|2021-12-13 16:39:50|10677.1|10662.1|10678.8|10663.8|10678.8|10663.8|10677.1|10662.1|2
1639413600000|2021-12-13 16:40:00|10678.9|10663.9|10678.9|10663.9|10678.9|10663.9|10678.9|10663.9|0
1639413610000|2021-12-13 16:40:10|10679|10664|10679|10664|10679|10664|10679|10664|0
1639413620000|2021-12-13 16:40:20|10680.2|10665.2|10680|10665|10680.4|10665.4|10680|10665|0
1639413700000|2021-12-13 16:41:40|10682|10667|10680|10665|10682.5|10667.5|10680|10665|7
1639413710000|2021-12-13 16:41:50|10681.4|10666.4|10681.2|10666.2|10681.4|10666.4|10680|10665|0
1639413720000|2021-12-13 16:42:00|10681.7|10666.7|10682.5|10667.5|10682.5|10667.5|10681.7|10666.7|0
1639413730000|2021-12-13 16:42:10|10680.9|10665.9|10681.7|10666.7|10681.7|10666.7|10680.9|10665.9|1
1639413750000|2021-12-13 16:42:30|10682|10667|10681.3|10666.3|10683.2|10668.2|10681.3|10666.3|1
1639413760000|2021-12-13 16:42:40|10681.6|10666.6|10681.9|10666.9|10681.9|10666.9|10680.9|10665.9|0
1639413780000|2021-12-13 16:43:00|10682.7|10667.7|10683|10668|10683|10668|10682.7|10667.7|0
1639413790000|2021-12-13 16:43:10|10683.2|10668.2|10683.2|10668.2|10683.2|10668.2|10683.2|10668.2|0
1639413810000|2021-12-13 16:43:30|10683|10668|10683|10668|10683|10668|10683|10668|0
1639413850000|2021-12-13 16:44:10|10681|10666|10680.5|10665.5|10681|10666|10680.5|10665.5|1
1639413860000|2021-12-13 16:44:20|10681.3|10666.3|10681.5|10666.5|10681.5|10666.5|10681.3|10666.3|0
1639413900000|2021-12-13 16:45:00|10681.1|10666.1|10681|10666|10681.1|10666.1|10681|10666|0
1639413910000|2021-12-13 16:45:10|10680.8|10665.8|10679.4|10664.4|10680.8|10665.8|10679.4|10664.4|2
1639413930000|2021-12-13 16:45:30|10679.5|10664.5|10679.5|10664.5|10679.5|10664.5|10679.5|10664.5|1
1639413950000|2021-12-13 16:45:50|10680.3|10665.3|10681.4|10666.4|10681.4|10666.4|10680.3|10665.3|2
1639413970000|2021-12-13 16:46:10|10681.1|10666.1|10680.4|10665.4|10681.1|10666.1|10679.9|10664.9|1
1639413980000|2021-12-13 16:46:20|10680|10665|10680|10665|10680|10665|10680|10665|1
1639413990000|2021-12-13 16:46:30|10680.8|10665.8|10680.8|10665.8|10680.8|10665.8|10680.8|10665.8|0
1639414000000|2021-12-13 16:46:40|10680.9|10665.9|10680.9|10665.9|10680.9|10665.9|10680.9|10665.9|0
1639414010000|2021-12-13 16:46:50|10681.9|10666.9|10681.9|10666.9|10681.9|10666.9|10681.9|10666.9|1
1639414040000|2021-12-13 16:47:20|10681.1|10666.1|10681.8|10666.8|10681.9|10666.9|10680.9|10665.9|2
1639414060000|2021-12-13 16:47:40|10682.6|10667.6|10684.5|10669.5|10684.5|10669.5|10682.6|10667.6|3
1639414070000|2021-12-13 16:47:50|10683.9|10668.9|10683.9|10668.9|10683.9|10668.9|10683.9|10668.9|0
1639414080000|2021-12-13 16:48:00|10684.5|10669.5|10684.5|10669.5|10684.5|10669.5|10684.5|10669.5|0
1639414090000|2021-12-13 16:48:10|10684.4|10669.4|10684.4|10669.4|10684.4|10669.4|10684.4|10669.4|0
1639414110000|2021-12-13 16:48:30|10684|10669|10683.9|10668.9|10684.3|10669.3|10683.9|10668.9|2
1639414120000|2021-12-13 16:48:40|10684.3|10669.3|10685|10670|10685|10670|10684.3|10669.3|0
1639414140000|2021-12-13 16:49:00|10684.2|10669.2|10683.9|10668.9|10685|10670|10683.9|10668.9|1
1639414180000|2021-12-13 16:49:40|10684|10669|10686.8|10671.8|10686.8|10671.8|10684|10669|3
1639414190000|2021-12-13 16:49:50|10684.3|10669.3|10683.9|10668.9|10684.3|10669.3|10683.9|10668.9|2
1639414200000|2021-12-13 16:50:00|10680.3|10665.3|10681.2|10666.2|10681.2|10666.2|10679.5|10664.5|2
1639414210000|2021-12-13 16:50:10|10681|10666|10679.9|10664.9|10681|10666|10679.9|10664.9|0
1639414220000|2021-12-13 16:50:20|10680.3|10665.3|10680.3|10665.3|10680.3|10665.3|10680.3|10665.3|0
1639414230000|2021-12-13 16:50:30|10679.3|10664.3|10679.3|10664.3|10679.3|10664.3|10679.3|10664.3|9
1639414240000|2021-12-13 16:50:40|10678.9|10663.9|10679.9|10664.9|10680.3|10665.3|10678.9|10663.9|7
1639414250000|2021-12-13 16:50:50|10680.8|10665.8|10680.8|10665.8|10680.8|10665.8|10680.8|10665.8|1
1639414260000|2021-12-13 16:51:00|10679.3|10664.3|10679.3|10664.3|10679.3|10664.3|10679.3|10664.3|5
1639414270000|2021-12-13 16:51:10|10678.9|10663.9|10680.3|10665.3|10681.3|10666.3|10678.8|10663.8|5
1639414290000|2021-12-13 16:51:30|10679.4|10664.4|10681.3|10666.3|10681.3|10666.3|10679.4|10664.4|1
1639414300000|2021-12-13 16:51:40|10681.7|10666.7|10682.6|10667.6|10682.7|10667.7|10681.7|10666.7|11
1639414310000|2021-12-13 16:51:50|10681.1|10666.1|10682.1|10667.1|10682.1|10667.1|10681.1|10666.1|1
1639414320000|2021-12-13 16:52:00|10681.8|10666.8|10685.1|10670.1|10685.1|10670.1|10681.8|10666.8|9
1639414330000|2021-12-13 16:52:10|10685.5|10670.5|10681.9|10666.9|10686.1|10671.1|10681.9|10666.9|2
1639414370000|2021-12-13 16:52:50|10683.4|10668.4|10685.1|10670.1|10685.1|10670.1|10683.4|10668.4|0
1639414380000|2021-12-13 16:53:00|10685.2|10670.2|10685.1|10670.1|10685.2|10670.2|10684.7|10669.7|10
1639414410000|2021-12-13 16:53:30|10685.2|10670.2|10685.6|10670.6|10685.6|10670.6|10685.2|10670.2|1
1639414430000|2021-12-13 16:53:50|10685.2|10670.2|10684.8|10669.8|10685.2|10670.2|10684.8|10669.8|2
1639414440000|2021-12-13 16:54:00|10683.2|10668.2|10682.2|10667.2|10683.2|10668.2|10682.2|10667.2|0
1639414450000|2021-12-13 16:54:10|10681.9|10666.9|10681.8|10666.8|10681.9|10666.9|10681.8|10666.8|1
1639414470000|2021-12-13 16:54:30|10683.2|10668.2|10683.7|10668.7|10683.7|10668.7|10682.6|10667.6|1
1639414490000|2021-12-13 16:54:50|10684.4|10669.4|10682.3|10667.3|10684.4|10669.4|10682.3|10667.3|1
1639414500000|2021-12-13 16:55:00|10682.2|10667.2|10685.2|10670.2|10685.2|10670.2|10681.8|10666.8|1
1639414510000|2021-12-13 16:55:10|10685.1|10670.1|10682.3|10667.3|10685.1|10670.1|10682.2|10667.2|5
1639414520000|2021-12-13 16:55:20|10682.6|10667.6|10682.6|10667.6|10682.6|10667.6|10682.6|10667.6|0
1639414550000|2021-12-13 16:55:50|10681.4|10666.4|10680.8|10665.8|10682.2|10667.2|10680.8|10665.8|1
1639414560000|2021-12-13 16:56:00|10680.7|10665.7|10681.2|10666.2|10681.7|10666.7|10677.9|10662.9|8
1639414580000|2021-12-13 16:56:20|10680.3|10665.3|10680.3|10665.3|10680.3|10665.3|10680.3|10665.3|0
1639414590000|2021-12-13 16:56:30|10681.8|10666.8|10683.3|10668.3|10683.3|10668.3|10681.8|10666.8|0
1639414600000|2021-12-13 16:56:40|10683.4|10668.4|10683.4|10668.4|10683.4|10668.4|10683.4|10668.4|0
1639414610000|2021-12-13 16:56:50|10683.8|10668.8|10685.2|10670.2|10685.2|10670.2|10683.8|10668.8|0
1639414620000|2021-12-13 16:57:00|10685.3|10670.3|10686.6|10671.6|10686.6|10671.6|10684.9|10669.9|3
1639414630000|2021-12-13 16:57:10|10684.1|10669.1|10684.3|10669.3|10684.3|10669.3|10684.1|10669.1|1
1639414660000|2021-12-13 16:57:40|10684.2|10669.2|10684.2|10669.2|10684.2|10669.2|10684.2|10669.2|0
1639414680000|2021-12-13 16:58:00|10684.6|10669.6|10684.3|10669.3|10685.3|10670.3|10684.3|10669.3|1
1639414720000|2021-12-13 16:58:40|10683.9|10668.9|10683.8|10668.8|10684.2|10669.2|10683.8|10668.8|0
1639414740000|2021-12-13 16:59:00|10683.6|10668.6|10683.8|10668.8|10683.8|10668.8|10683.6|10668.6|2
1639414760000|2021-12-13 16:59:20|10683.9|10668.9|10683.9|10668.9|10683.9|10668.9|10683.9|10668.9|1
1639414800000|2021-12-13 17:00:00|10686.6|10671.6|10689.2|10674.2|10689.2|10674.2|10686.6|10671.6|2
1639414810000|2021-12-13 17:00:10|||||||||1
1639414830000|2021-12-13 17:00:30|10689.3|10674.3|10690.7|10675.7|10690.7|10675.7|10689.3|10674.3|2
1639414840000|2021-12-13 17:00:40|10690.6|10675.6|10689.3|10674.3|10690.6|10675.6|10688.6|10673.6|3
1639414860000|2021-12-13 17:01:00|10688.9|10673.9|10688.9|10673.9|10688.9|10673.9|10688.5|10673.5|2
1639414870000|2021-12-13 17:01:10|||||||||35
1639414880000|2021-12-13 17:01:20|10689.3|10674.3|10688.9|10673.9|10689.3|10674.3|10688.9|10673.9|3
1639414900000|2021-12-13 17:01:40|10691.2|10676.2|10692.7|10677.7|10692.7|10677.7|10691.2|10676.2|4
1639414910000|2021-12-13 17:01:50|10692.3|10677.3|10689.6|10674.6|10692.3|10677.3|10689.6|10674.6|5
1639414920000|2021-12-13 17:02:00|10689.4|10674.4|10687.9|10672.9|10689.4|10674.4|10686.9|10671.9|11
1639414930000|2021-12-13 17:02:10|10688.5|10673.5|10686.3|10671.3|10690.9|10675.9|10686.3|10671.3|6
1639414940000|2021-12-13 17:02:20|10686.7|10671.7|10689|10674|10689|10674|10686.3|10671.3|3
1639414950000|2021-12-13 17:02:30|10690|10675|10689.4|10674.4|10690|10675|10688.5|10673.5|0
1639414960000|2021-12-13 17:02:40|10689.6|10674.6|10692.3|10677.3|10692.3|10677.3|10689.6|10674.6|3
1639414980000|2021-12-13 17:03:00|10690.3|10675.3|10687.9|10672.9|10690.4|10675.4|10687.9|10672.9|2
1639414990000|2021-12-13 17:03:10|10688.1|10673.1|10687.4|10672.4|10688.5|10673.5|10687.4|10672.4|3
1639415000000|2021-12-13 17:03:20|10687|10672|10687|10672|10687|10672|10687|10672|0
1639415010000|2021-12-13 17:03:30|10686|10671|10686|10671|10686|10671|10686|10671|0
1639415020000|2021-12-13 17:03:40|10685.5|10670.5|10685.5|10670.5|10685.5|10670.5|10685.5|10670.5|3
1639415040000|2021-12-13 17:04:00|10684.7|10669.7|10678.7|10663.7|10684.7|10669.7|10678.1|10663.1|5
1639415050000|2021-12-13 17:04:10|10679.5|10664.5|10682.6|10667.6|10682.6|10667.6|10679.5|10664.5|3
1639415080000|2021-12-13 17:04:40|10682.9|10667.9|10685.1|10670.1|10685.1|10670.1|10682.9|10667.9|1
1639415090000|2021-12-13 17:04:50|10685.3|10670.3|10682.6|10667.6|10686.1|10671.1|10682.6|10667.6|4
1639415100000|2021-12-13 17:05:00|10682.1|10667.1|10681.6|10666.6|10682.1|10667.1|10681.6|10666.6|0
1639415150000|2021-12-13 17:05:50|||||||||1
1639415160000|2021-12-13 17:06:00|||||||||1
1639415170000|2021-12-13 17:06:10|||||||||1
1639415180000|2021-12-13 17:06:20|10681.7|10666.7|10681.7|10666.7|10681.7|10666.7|10681.7|10666.7|3
1639415210000|2021-12-13 17:06:50|10681.8|10666.8|10681.4|10666.4|10681.8|10666.8|10681.4|10666.4|3
1639415220000|2021-12-13 17:07:00|10681.2|10666.2|10677.2|10662.2|10681.2|10666.2|10677|10662|3
1639415230000|2021-12-13 17:07:10|10680.7|10665.7|10680.7|10665.7|10680.7|10665.7|10680.7|10665.7|1
1639415240000|2021-12-13 17:07:20|10680.3|10665.3|10681.2|10666.2|10681.3|10666.3|10680.1|10665.1|8
1639415250000|2021-12-13 17:07:30|10681.3|10666.3|10680.1|10665.1|10681.3|10666.3|10679.7|10664.7|0
1639415260000|2021-12-13 17:07:40|10680.3|10665.3|10680.3|10665.3|10680.3|10665.3|10680.3|10665.3|0
1639415280000|2021-12-13 17:08:00|10680.7|10665.7|10682.3|10667.3|10682.4|10667.4|10680.7|10665.7|2
1639415290000|2021-12-13 17:08:10|10682.4|10667.4|10680.9|10665.9|10682.4|10667.4|10680.9|10665.9|3
1639415300000|2021-12-13 17:08:20|10679.7|10664.7|10680.1|10665.1|10680.1|10665.1|10679.7|10664.7|0
1639415310000|2021-12-13 17:08:30|10680.3|10665.3|10680.3|10665.3|10680.3|10665.3|10680.3|10665.3|0
1639415320000|2021-12-13 17:08:40|10680.4|10665.4|10680.4|10665.4|10680.4|10665.4|10680.4|10665.4|1
1639415340000|2021-12-13 17:09:00|10680.3|10665.3|10682.4|10667.4|10682.4|10667.4|10680.3|10665.3|1
1639415350000|2021-12-13 17:09:10|||||||||2
1639415360000|2021-12-13 17:09:20|10682.8|10667.8|10682.8|10667.8|10682.8|10667.8|10682.8|10667.8|0
1639415380000|2021-12-13 17:09:40|10682.3|10667.3|10680.7|10665.7|10682.3|10667.3|10680.7|10665.7|1
1639415390000|2021-12-13 17:09:50|10680.4|10665.4|10681.9|10666.9|10682.3|10667.3|10680.4|10665.4|1
1639415400000|2021-12-13 17:10:00|10681.8|10666.8|10682.3|10667.3|10682.3|10667.3|10680.4|10665.4|0
1639415410000|2021-12-13 17:10:10|10682.7|10667.7|10682.3|10667.3|10682.8|10667.8|10682.3|10667.3|2
1639415490000|2021-12-13 17:11:30|10682.7|10667.7|10682.4|10667.4|10682.7|10667.7|10682.4|10667.4|0
1639415510000|2021-12-13 17:11:50|10682|10667|10682|10667|10682.4|10667.4|10682|10667|0
1639415520000|2021-12-13 17:12:00|10681.9|10666.9|10681.9|10666.9|10681.9|10666.9|10681.9|10666.9|0
1639415530000|2021-12-13 17:12:10|10687.3|10672.3|10686.3|10671.3|10687.3|10672.3|10686.3|10671.3|3
1639415540000|2021-12-13 17:12:20|10684.3|10669.3|10686.3|10671.3|10688.8|10673.8|10684.3|10669.3|5
1639415560000|2021-12-13 17:12:40|10686.8|10671.8|10686.8|10671.8|10686.8|10671.8|10686.8|10671.8|1
1639415580000|2021-12-13 17:13:00|||||||||1
1639415600000|2021-12-13 17:13:20|||||||||1
1639415610000|2021-12-13 17:13:30|||||||||1
1639415620000|2021-12-13 17:13:40|10686.9|10671.9|10686.9|10671.9|10686.9|10671.9|10686.9|10671.9|0
1639415630000|2021-12-13 17:13:50|10686.5|10671.5|10688.7|10673.7|10689.1|10674.1|10686.3|10671.3|1
1639415640000|2021-12-13 17:14:00|10688.3|10673.3|10688.7|10673.7|10688.7|10673.7|10688.3|10673.3|1
1639415650000|2021-12-13 17:14:10|10688.3|10673.3|10688.7|10673.7|10688.7|10673.7|10688.3|10673.3|1
1639415660000|2021-12-13 17:14:20|10689.3|10674.3|10691.8|10676.8|10693.2|10678.2|10689.3|10674.3|1
1639415670000|2021-12-13 17:14:30|10691.9|10676.9|10692.7|10677.7|10692.7|10677.7|10691.9|10676.9|3
1639415700000|2021-12-13 17:15:00|10691.9|10676.9|10695.8|10680.8|10695.8|10680.8|10691.9|10676.9|3
1639415710000|2021-12-13 17:15:10|10696.6|10681.6|10694.8|10679.8|10696.8|10681.8|10694.8|10679.8|4
1639415770000|2021-12-13 17:16:10|10695.3|10680.3|10695.5|10680.5|10695.9|10680.9|10695.3|10680.3|1
1639415780000|2021-12-13 17:16:20|10697.3|10682.3|10697.4|10682.4|10697.7|10682.7|10697.3|10682.3|11
1639415800000|2021-12-13 17:16:40|||||||||2
1639415820000|2021-12-13 17:17:00|10697.9|10682.9|10697.9|10682.9|10697.9|10682.9|10697.9|10682.9|0
1639415840000|2021-12-13 17:17:20|||||||||2
1639415850000|2021-12-13 17:17:30|10695.9|10680.9|10695.9|10680.9|10695.9|10680.9|10695.9|10680.9|1
1639415870000|2021-12-13 17:17:50|10695.4|10680.4|10695.4|10680.4|10695.4|10680.4|10695.4|10680.4|2
1639415880000|2021-12-13 17:18:00|||||||||1
1639415890000|2021-12-13 17:18:10|||||||||1
1639415900000|2021-12-13 17:18:20|10697.9|10682.9|10699.8|10684.8|10699.8|10684.8|10697.9|10682.9|9
1639415910000|2021-12-13 17:18:30|10698.9|10683.9|10699.2|10684.2|10699.2|10684.2|10696.9|10681.9|3
1639415920000|2021-12-13 17:18:40|10698.8|10683.8|10699.8|10684.8|10699.8|10684.8|10698.8|10683.8|4
1639415930000|2021-12-13 17:18:50|10699.9|10684.9|10699.9|10684.9|10699.9|10684.9|10699.9|10684.9|6
1639415940000|2021-12-13 17:19:00|10699.8|10684.8|10698.3|10683.3|10699.8|10684.8|10697.4|10682.4|1
1639415950000|2021-12-13 17:19:10|||||||||1
1639415970000|2021-12-13 17:19:30|10696.9|10681.9|10696.5|10681.5|10696.9|10681.9|10696.5|10681.5|2
1639415980000|2021-12-13 17:19:40|10696.3|10681.3|10693|10678|10696.3|10681.3|10693|10678|3
1639415990000|2021-12-13 17:19:50|10692.8|10677.8|10697.3|10682.3|10697.3|10682.3|10692.8|10677.8|11
1639416000000|2021-12-13 17:20:00|10696.9|10681.9|10696.9|10681.9|10696.9|10681.9|10696.9|10681.9|0
1639416010000|2021-12-13 17:20:10|10697.3|10682.3|10697.3|10682.3|10697.3|10682.3|10697.3|10682.3|3
1639416020000|2021-12-13 17:20:20|10696.9|10681.9|10696.9|10681.9|10696.9|10681.9|10696.9|10681.9|4
1639416030000|2021-12-13 17:20:30|10697.3|10682.3|10695.3|10680.3|10697.3|10682.3|10695.3|10680.3|4
1639416040000|2021-12-13 17:20:40|10692.4|10677.4|10692.3|10677.3|10692.4|10677.4|10692.3|10677.3|1
1639416050000|2021-12-13 17:20:50|10692|10677|10690.8|10675.8|10692|10677|10690.8|10675.8|1
1639416070000|2021-12-13 17:21:10|10689.2|10674.2|10691.5|10676.5|10691.9|10676.9|10688.9|10673.9|2
1639416080000|2021-12-13 17:21:20|10690.9|10675.9|10692.4|10677.4|10692.4|10677.4|10690.9|10675.9|1
1639416090000|2021-12-13 17:21:30|10691.6|10676.6|10691.8|10676.8|10691.8|10676.8|10691.6|10676.6|0
1639416100000|2021-12-13 17:21:40|10691.9|10676.9|10692.4|10677.4|10692.4|10677.4|10691.9|10676.9|1
1639416120000|2021-12-13 17:22:00|10690.4|10675.4|10691.8|10676.8|10691.8|10676.8|10690.4|10675.4|2
1639416130000|2021-12-13 17:22:10|||||||||5
1639416150000|2021-12-13 17:22:30|10692.1|10677.1|10692.1|10677.1|10692.1|10677.1|10692.1|10677.1|1
1639416170000|2021-12-13 17:22:50|||||||||1
1639416180000|2021-12-13 17:23:00|||||||||1
1639416190000|2021-12-13 17:23:10|10691.8|10676.8|10691.8|10676.8|10691.8|10676.8|10691.8|10676.8|8
1639416200000|2021-12-13 17:23:20|10691|10676|10690.1|10675.1|10691|10676|10689|10674|2
1639416210000|2021-12-13 17:23:30|10689.7|10674.7|10689.6|10674.6|10689.7|10674.7|10689.6|10674.6|1
1639416240000|2021-12-13 17:24:00|10690|10675|10689|10674|10690|10675|10689|10674|3
1639416250000|2021-12-13 17:24:10|10689.4|10674.4|10689.6|10674.6|10689.6|10674.6|10689.4|10674.4|0
1639416270000|2021-12-13 17:24:30|10689.5|10674.5|10689.5|10674.5|10689.5|10674.5|10689.5|10674.5|0
1639416280000|2021-12-13 17:24:40|10689|10674|10687.5|10672.5|10689|10674|10687.5|10672.5|3
1639416290000|2021-12-13 17:24:50|||||||||1
1639416310000|2021-12-13 17:25:10|10686.9|10671.9|10686.9|10671.9|10686.9|10671.9|10686.9|10671.9|0
1639416320000|2021-12-13 17:25:20|10687.2|10672.2|10687.2|10672.2|10687.2|10672.2|10687.2|10672.2|1
1639416330000|2021-12-13 17:25:30|10687.7|10672.7|10687.7|10672.7|10687.7|10672.7|10687.7|10672.7|1
1639416340000|2021-12-13 17:25:40|10687.3|10672.3|10687.4|10672.4|10687.4|10672.4|10687.3|10672.3|22
1639416350000|2021-12-13 17:25:50|10687.8|10672.8|10692.6|10677.6|10692.9|10677.9|10687.8|10672.8|10
1639416360000|2021-12-13 17:26:00|10691.8|10676.8|10692.6|10677.6|10693|10678|10691.8|10676.8|0
1639416370000|2021-12-13 17:26:10|10692.5|10677.5|10692.5|10677.5|10692.5|10677.5|10692.5|10677.5|0
1639416380000|2021-12-13 17:26:20|10689.9|10674.9|10689.5|10674.5|10689.9|10674.9|10689.5|10674.5|2
1639416390000|2021-12-13 17:26:30|10688.7|10673.7|10687.9|10672.9|10688.7|10673.7|10687.9|10672.9|2
1639416440000|2021-12-13 17:27:20|10687.5|10672.5|10687|10672|10687.5|10672.5|10687|10672|2
1639416460000|2021-12-13 17:27:40|||||||||3
1639416470000|2021-12-13 17:27:50|10686.7|10671.7|10684.4|10669.4|10686.7|10671.7|10684.4|10669.4|4
1639416480000|2021-12-13 17:28:00|10684|10669|10682.5|10667.5|10684.7|10669.7|10682.5|10667.5|10
1639416490000|2021-12-13 17:28:10|10685|10670|10686|10671|10686|10671|10685|10670|4
1639416500000|2021-12-13 17:28:20|10684.4|10669.4|10687.1|10672.1|10687.1|10672.1|10684.4|10669.4|3
1639416510000|2021-12-13 17:28:30|10686.7|10671.7|10686.7|10671.7|10686.7|10671.7|10686.7|10671.7|1
1639416520000|2021-12-13 17:28:40|10686.5|10671.5|10686.5|10671.5|10686.5|10671.5|10686.5|10671.5|1
1639416530000|2021-12-13 17:28:50|10687.5|10672.5|10687.5|10672.5|10687.9|10672.9|10687.5|10672.5|0
1639416540000|2021-12-13 17:29:00|||||||||1
1639416560000|2021-12-13 17:29:20|||||||||3
1639416620000|2021-12-13 17:30:20|10687.4|10672.4|10690.4|10675.4|10690.4|10675.4|10685.9|10670.9|4
1639416630000|2021-12-13 17:30:30|10690.5|10675.5|10689|10674|10690.5|10675.5|10687.9|10672.9|2
1639416640000|2021-12-13 17:30:40|10688.5|10673.5|10688.5|10673.5|10688.5|10673.5|10688.5|10673.5|0
1639416650000|2021-12-13 17:30:50|10688.4|10673.4|10688.4|10673.4|10688.4|10673.4|10688.4|10673.4|1
1639416660000|2021-12-13 17:31:00|10688|10673|10683|10668|10688|10673|10683|10668|3
1639416680000|2021-12-13 17:31:20|10680.8|10665.8|10680.4|10665.4|10680.8|10665.8|10680.4|10665.4|6
1639416690000|2021-12-13 17:31:30|10679.2|10664.2|10676.5|10661.5|10679.2|10664.2|10676.4|10661.4|9
1639416700000|2021-12-13 17:31:40|10676.1|10661.1|10676|10661|10676.1|10661.1|10676|10661|0
1639416710000|2021-12-13 17:31:50|10675.5|10660.5|10675.5|10660.5|10676|10661|10675.5|10660.5|4
1639416720000|2021-12-13 17:32:00|10675.2|10660.2|10679.4|10664.4|10679.4|10664.4|10675.2|10660.2|3
1639416730000|2021-12-13 17:32:10|10677|10662|10677|10662|10677|10662|10677|10662|0
1639416750000|2021-12-13 17:32:30|10679.4|10664.4|10678|10663|10679.4|10664.4|10678|10663|0
1639416760000|2021-12-13 17:32:40|||||||||3
1639416770000|2021-12-13 17:32:50|10679.2|10664.2|10679.1|10664.1|10679.8|10664.8|10679.1|10664.1|1
1639416780000|2021-12-13 17:33:00|10680.3|10665.3|10680.4|10665.4|10680.4|10665.4|10680.3|10665.3|0
1639416790000|2021-12-13 17:33:10|10678.5|10663.5|10678.2|10663.2|10679|10664|10678.2|10663.2|2
1639416810000|2021-12-13 17:33:30|10677.9|10662.9|10677.9|10662.9|10677.9|10662.9|10677.9|10662.9|1
1639416830000|2021-12-13 17:33:50|10679.4|10664.4|10679|10664|10679.4|10664.4|10679|10664|0
1639416840000|2021-12-13 17:34:00|10680.9|10665.9|10678.4|10663.4|10680.9|10665.9|10678.4|10663.4|4
1639416850000|2021-12-13 17:34:10|10678|10663|10672.1|10657.1|10678|10663|10672.1|10657.1|10
1639416870000|2021-12-13 17:34:30|10672|10657|10671.6|10656.6|10672|10657|10671.6|10656.6|0
1639416880000|2021-12-13 17:34:40|||||||||1
1639416900000|2021-12-13 17:35:00|10671.8|10656.8|10673|10658|10673|10658|10671.8|10656.8|8
1639416910000|2021-12-13 17:35:10|10672.2|10657.2|10672.1|10657.1|10672.2|10657.2|10672.1|10657.1|1
1639416940000|2021-12-13 17:35:40|||||||||3
1639416960000|2021-12-13 17:36:00|10671|10656|10671|10656|10671|10656|10671|10656|0
1639416970000|2021-12-13 17:36:10|10670.9|10655.9|10670.9|10655.9|10670.9|10655.9|10670.9|10655.9|0
1639416980000|2021-12-13 17:36:20|10671.5|10656.5|10671.5|10656.5|10672|10657|10671.5|10656.5|3
1639416990000|2021-12-13 17:36:30|10670.9|10655.9|10671.5|10656.5|10671.5|10656.5|10670.9|10655.9|1
1639417000000|2021-12-13 17:36:40|10670.9|10655.9|10671.5|10656.5|10671.7|10656.7|10670.9|10655.9|3
1639417010000|2021-12-13 17:36:50|10673|10658|10673|10658|10673.4|10658.4|10673|10658|0
1639417020000|2021-12-13 17:37:00|10674.6|10659.6|10673.4|10658.4|10674.9|10659.9|10673.4|10658.4|1
1639417030000|2021-12-13 17:37:10|10672.6|10657.6|10671.5|10656.5|10672.6|10657.6|10671.5|10656.5|5
1639417040000|2021-12-13 17:37:20|10672.8|10657.8|10672.8|10657.8|10672.8|10657.8|10672.8|10657.8|51
1639417060000|2021-12-13 17:37:40|10671.2|10656.2|10676.3|10661.3|10676.3|10661.3|10671.2|10656.2|4
1639417070000|2021-12-13 17:37:50|10673.7|10658.7|10673.2|10658.2|10675.9|10660.9|10673.2|10658.2|19
1639417080000|2021-12-13 17:38:00|10672.1|10657.1|10672.1|10657.1|10672.1|10657.1|10672.1|10657.1|0
1639417090000|2021-12-13 17:38:10|10671.8|10656.8|10675.8|10660.8|10675.8|10660.8|10671.8|10656.8|32
1639417100000|2021-12-13 17:38:20|10676.3|10661.3|10676.7|10661.7|10676.7|10661.7|10676.3|10661.3|7
1639417110000|2021-12-13 17:38:30|10676.3|10661.3|10676.2|10661.2|10676.3|10661.3|10676.2|10661.2|0
1639417120000|2021-12-13 17:38:40|10674.9|10659.9|10674.4|10659.4|10674.9|10659.9|10674.4|10659.4|37
1639417130000|2021-12-13 17:38:50|10674.6|10659.6|10674.8|10659.8|10674.9|10659.9|10674.6|10659.6|12
1639417140000|2021-12-13 17:39:00|10674|10659|10673.8|10658.8|10674|10659|10673.8|10658.8|1
1639417150000|2021-12-13 17:39:10|10674.3|10659.3|10675.1|10660.1|10675.1|10660.1|10674.3|10659.3|0
1639417160000|2021-12-13 17:39:20|10674.2|10659.2|10675.4|10660.4|10675.4|10660.4|10674.2|10659.2|0
1639417170000|2021-12-13 17:39:30|||||||||1
1639417180000|2021-12-13 17:39:40|10672.4|10657.4|10672.4|10657.4|10672.4|10657.4|10672.4|10657.4|0
1639417190000|2021-12-13 17:39:50|10672.2|10657.2|10672.2|10657.2|10672.2|10657.2|10672.2|10657.2|5
1639417210000|2021-12-13 17:40:10|10672.4|10657.4|10672.4|10657.4|10672.4|10657.4|10672.4|10657.4|0
1639417230000|2021-12-13 17:40:30|||||||||4
1639417250000|2021-12-13 17:40:50|10672.3|10657.3|10671.7|10656.7|10673.3|10658.3|10671.7|10656.7|6
1639417260000|2021-12-13 17:41:00|10671.2|10656.2|10671.2|10656.2|10671.2|10656.2|10671.2|10656.2|0
1639417270000|2021-12-13 17:41:10|10672.4|10657.4|10670.8|10655.8|10672.4|10657.4|10670.8|10655.8|1
1639417280000|2021-12-13 17:41:20|10671.2|10656.2|10671.3|10656.3|10671.3|10656.3|10671.2|10656.2|0
1639417310000|2021-12-13 17:41:50|10671.2|10656.2|10671.2|10656.2|10671.2|10656.2|10670.8|10655.8|5
1639417330000|2021-12-13 17:42:10|10670.8|10655.8|10670.8|10655.8|10670.8|10655.8|10670.8|10655.8|1
1639417340000|2021-12-13 17:42:20|||||||||3
1639417370000|2021-12-13 17:42:50|10671.2|10656.2|10671.2|10656.2|10671.2|10656.2|10671.2|10656.2|5
1639417390000|2021-12-13 17:43:10|10670.8|10655.8|10670.8|10655.8|10670.8|10655.8|10670.8|10655.8|0
1639417420000|2021-12-13 17:43:40|10670.6|10655.6|10671.6|10656.6|10671.6|10656.6|10670.6|10655.6|13
1639417430000|2021-12-13 17:43:50|10674|10659|10675.2|10660.2|10675.2|10660.2|10673.6|10658.6|7
1639417440000|2021-12-13 17:44:00|10674.7|10659.7|10676.3|10661.3|10676.3|10661.3|10674.7|10659.7|0
1639417470000|2021-12-13 17:44:30|10674.8|10659.8|10674.8|10659.8|10674.8|10659.8|10674.8|10659.8|1
1639417490000|2021-12-13 17:44:50|10674.6|10659.6|10676|10661|10676|10661|10674.6|10659.6|7
1639417500000|2021-12-13 17:45:00|10676.1|10661.1|10676.2|10661.2|10676.6|10661.6|10676.1|10661.1|0
1639417530000|2021-12-13 17:45:30|10676.3|10661.3|10676.3|10661.3|10676.3|10661.3|10676.3|10661.3|0
1639417550000|2021-12-13 17:45:50|10676.2|10661.2|10675.7|10660.7|10676.2|10661.2|10675.7|10660.7|5
1639417570000|2021-12-13 17:46:10|10676.1|10661.1|10675.7|10660.7|10676.1|10661.1|10675.7|10660.7|0
1639417590000|2021-12-13 17:46:30|10674.6|10659.6|10675.6|10660.6|10675.6|10660.6|10674.6|10659.6|0
1639417600000|2021-12-13 17:46:40|10674.6|10659.6|10674.8|10659.8|10675|10660|10674.6|10659.6|1
1639417610000|2021-12-13 17:46:50|10674.7|10659.7|10675.1|10660.1|10675.6|10660.6|10674.7|10659.7|6
1639417640000|2021-12-13 17:47:20|10674.7|10659.7|10674.7|10659.7|10674.7|10659.7|10674.7|10659.7|15
1639417650000|2021-12-13 17:47:30|10674.8|10659.8|10674.4|10659.4|10674.8|10659.8|10674.4|10659.4|1
1639417660000|2021-12-13 17:47:40|10674.3|10659.3|10674.9|10659.9|10674.9|10659.9|10674.3|10659.3|1
1639417670000|2021-12-13 17:47:50|||||||||5
1639417680000|2021-12-13 17:48:00|10674.7|10659.7|10673.9|10658.9|10674.7|10659.7|10673.9|10658.9|1
1639417690000|2021-12-13 17:48:10|10673.8|10658.8|10673.8|10658.8|10673.8|10658.8|10673.8|10658.8|2
1639417710000|2021-12-13 17:48:30|10671.9|10656.9|10670.6|10655.6|10671.9|10656.9|10670.6|10655.6|6
1639417720000|2021-12-13 17:48:40|10670.3|10655.3|10670.6|10655.6|10671.4|10656.4|10670.3|10655.3|1
1639417730000|2021-12-13 17:48:50|10670.4|10655.4|10670.4|10655.4|10670.4|10655.4|10670.4|10655.4|5
1639417740000|2021-12-13 17:49:00|10670.3|10655.3|10670.8|10655.8|10670.8|10655.8|10670.3|10655.3|0
1639417750000|2021-12-13 17:49:10|10670.9|10655.9|10670.9|10655.9|10670.9|10655.9|10670.9|10655.9|2
1639417770000|2021-12-13 17:49:30|||||||||1
1639417790000|2021-12-13 17:49:50|10670.8|10655.8|10670.8|10655.8|10670.8|10655.8|10670.8|10655.8|5
1639417800000|2021-12-13 17:50:00|10670.9|10655.9|10670.9|10655.9|10670.9|10655.9|10670.9|10655.9|0
1639417810000|2021-12-13 17:50:10|10668.7|10653.7|10668.7|10653.7|10668.7|10653.7|10668.7|10653.7|1
1639417830000|2021-12-13 17:50:30|10668.8|10653.8|10670.3|10655.3|10670.3|10655.3|10668.4|10653.4|1
1639417840000|2021-12-13 17:50:40|10668.9|10653.9|10665.8|10650.8|10668.9|10653.9|10665.8|10650.8|2
1639417850000|2021-12-13 17:50:50|10666.2|10651.2|10666.1|10651.1|10666.2|10651.2|10666.1|10651.1|5
1639417860000|2021-12-13 17:51:00|10668.3|10653.3|10667.9|10652.9|10668.3|10653.3|10667.9|10652.9|0
1639417870000|2021-12-13 17:51:10|10667.8|10652.8|10667.8|10652.8|10667.8|10652.8|10667.8|10652.8|0
1639417900000|2021-12-13 17:51:40|10666.2|10651.2|10665.4|10650.4|10666.4|10651.4|10664.3|10649.3|0
1639417910000|2021-12-13 17:51:50|10669.4|10654.4|10668.2|10653.2|10669.4|10654.4|10667.8|10652.8|7
1639417920000|2021-12-13 17:52:00|10668.4|10653.4|10668.4|10653.4|10668.4|10653.4|10668.4|10653.4|0
1639417930000|2021-12-13 17:52:10|10668|10653|10667.8|10652.8|10668|10653|10667.8|10652.8|0
1639417950000|2021-12-13 17:52:30|10669.4|10654.4|10671.5|10656.5|10671.5|10656.5|10669.4|10654.4|6
1639417960000|2021-12-13 17:52:40|10671.8|10656.8|10672.8|10657.8|10672.8|10657.8|10671.8|10656.8|1
1639417970000|2021-12-13 17:52:50|10670.5|10655.5|10671|10656|10671|10656|10669.8|10654.8|0
1639417980000|2021-12-13 17:53:00|10671.3|10656.3|10671.9|10656.9|10672.4|10657.4|10671.3|10656.3|0
1639418030000|2021-12-13 17:53:50|||||||||1
1639418040000|2021-12-13 17:54:00|||||||||2
1639418050000|2021-12-13 17:54:10|10672.3|10657.3|10672.4|10657.4|10672.4|10657.4|10672.3|10657.3|4
1639418060000|2021-12-13 17:54:20|10673.9|10658.9|10676.4|10661.4|10676.4|10661.4|10673.9|10658.9|3
1639418080000|2021-12-13 17:54:40|10675.2|10660.2|10672.9|10657.9|10675.2|10660.2|10672.9|10657.9|3
1639418090000|2021-12-13 17:54:50|10671.9|10656.9|10671.9|10656.9|10671.9|10656.9|10671.9|10656.9|0
1639418100000|2021-12-13 17:55:00|10671|10656|10672.3|10657.3|10672.3|10657.3|10669.9|10654.9|3
1639418110000|2021-12-13 17:55:10|10673.1|10658.1|10674.9|10659.9|10674.9|10659.9|10671.9|10656.9|0
1639418120000|2021-12-13 17:55:20|10675.7|10660.7|10676|10661|10676|10661|10675.7|10660.7|1
1639418140000|2021-12-13 17:55:40|10676.1|10661.1|10676.1|10661.1|10676.1|10661.1|10676.1|10661.1|0
1639418170000|2021-12-13 17:56:10|10675.6|10660.6|10675.6|10660.6|10675.6|10660.6|10675.6|10660.6|0
1639418180000|2021-12-13 17:56:20|10675.5|10660.5|10675.5|10660.5|10675.5|10660.5|10675.5|10660.5|1
1639418200000|2021-12-13 17:56:40|||||||||2
1639418210000|2021-12-13 17:56:50|||||||||1
1639418220000|2021-12-13 17:57:00|10674.8|10659.8|10672.1|10657.1|10674.8|10659.8|10672.1|10657.1|1
1639418230000|2021-12-13 17:57:10|10668.1|10653.1|10668.2|10653.2|10668.2|10653.2|10667.2|10652.2|3
1639418240000|2021-12-13 17:57:20|||||||||2
1639418260000|2021-12-13 17:57:40|10667.1|10652.1|10665.7|10650.7|10667.1|10652.1|10665.7|10650.7|0
1639418270000|2021-12-13 17:57:50|10665.6|10650.6|10667.7|10652.7|10667.9|10652.9|10665.6|10650.6|5
1639418290000|2021-12-13 17:58:10|10672.7|10657.7|10672.7|10657.7|10672.7|10657.7|10672.7|10657.7|3
1639418300000|2021-12-13 17:58:20|10672.6|10657.6|10672.6|10657.6|10672.6|10657.6|10672.6|10657.6|1
1639418310000|2021-12-13 17:58:30|||||||||1
1639418330000|2021-12-13 17:58:50|||||||||1
1639418350000|2021-12-13 17:59:10|10671.9|10656.9|10670|10655|10671.9|10656.9|10669.6|10654.6|2
1639418360000|2021-12-13 17:59:20|||||||||2
1639418370000|2021-12-13 17:59:30|10669.2|10654.2|10669.2|10654.2|10669.2|10654.2|10669.2|10654.2|0
1639418380000|2021-12-13 17:59:40|10668.7|10653.7|10667.5|10652.5|10668.7|10653.7|10667.5|10652.5|1
1639418390000|2021-12-13 17:59:50|10667.3|10652.3|10666.1|10651.1|10667.3|10652.3|10666.1|10651.1|1
1639418400000|2021-12-13 18:00:00|10666|10651|10666|10651|10666|10651|10666|10651|0
1639418410000|2021-12-13 18:00:10|10666.1|10651.1|10670.1|10655.1|10670.1|10655.1|10666.1|10651.1|2
1639418420000|2021-12-13 18:00:20|10669.7|10654.7|10669.1|10654.1|10669.7|10654.7|10668.8|10653.8|2
1639418440000|2021-12-13 18:00:40|10668.7|10653.7|10669.1|10654.1|10669.1|10654.1|10668.7|10653.7|3
1639418450000|2021-12-13 18:00:50|10666.5|10651.5|10670.1|10655.1|10670.1|10655.1|10666.5|10651.5|0
1639418460000|2021-12-13 18:01:00|10670.7|10655.7|10671.7|10656.7|10672.2|10657.2|10670.7|10655.7|2
1639418470000|2021-12-13 18:01:10|10672.1|10657.1|10672.1|10657.1|10672.1|10657.1|10672.1|10657.1|0
1639418490000|2021-12-13 18:01:30|10671.1|10656.1|10671.1|10656.1|10671.1|10656.1|10671.1|10656.1|0
1639418530000|2021-12-13 18:02:10|||||||||4
1639418550000|2021-12-13 18:02:30|10672.3|10657.3|10671.5|10656.5|10672.6|10657.6|10671.1|10656.1|1
1639418560000|2021-12-13 18:02:40|10671.7|10656.7|10674.1|10659.1|10674.1|10659.1|10671.7|10656.7|3
1639418600000|2021-12-13 18:03:20|10674.6|10659.6|10675.2|10660.2|10676.1|10661.1|10674.2|10659.2|2
1639418650000|2021-12-13 18:04:10|10675.6|10660.6|10676.2|10661.2|10676.2|10661.2|10675.6|10660.6|0
1639418660000|2021-12-13 18:04:20|10676.7|10661.7|10676.7|10661.7|10676.7|10661.7|10676.7|10661.7|2
1639418700000|2021-12-13 18:05:00|10678.2|10663.2|10678.2|10663.2|10678.2|10663.2|10678.2|10663.2|6
1639418710000|2021-12-13 18:05:10|10679.8|10664.8|10677.7|10662.7|10680.2|10665.2|10676.1|10661.1|3
1639418730000|2021-12-13 18:05:30|10677.9|10662.9|10677.2|10662.2|10678.5|10663.5|10677.2|10662.2|3
1639418740000|2021-12-13 18:05:40|10676.5|10661.5|10675.9|10660.9|10676.5|10661.5|10675.9|10660.9|0
1639418750000|2021-12-13 18:05:50|10676.5|10661.5|10676.5|10661.5|10676.5|10661.5|10676.5|10661.5|0
1639418780000|2021-12-13 18:06:20|10675.5|10660.5|10674.9|10659.9|10675.5|10660.5|10674.9|10659.9|0
1639418790000|2021-12-13 18:06:30|10675.4|10660.4|10677|10662|10679|10664|10675.4|10660.4|5
1639418800000|2021-12-13 18:06:40|10677.4|10662.4|10677|10662|10677.4|10662.4|10677|10662|0
1639418810000|2021-12-13 18:06:50|10675|10660|10674.5|10659.5|10675|10660|10674.5|10659.5|0
1639418820000|2021-12-13 18:07:00|10674|10659|10674.5|10659.5|10674.5|10659.5|10673.5|10658.5|1
1639418830000|2021-12-13 18:07:10|10675.4|10660.4|10676.4|10661.4|10677.8|10662.8|10675.4|10660.4|3
1639418850000|2021-12-13 18:07:30|||||||||2
1639418860000|2021-12-13 18:07:40|||||||||1
1639418880000|2021-12-13 18:08:00|10677.9|10662.9|10678.5|10663.5|10678.5|10663.5|10677.9|10662.9|0
1639418890000|2021-12-13 18:08:10|10678.9|10663.9|10679|10664|10679|10664|10678.9|10663.9|0
1639418900000|2021-12-13 18:08:20|10678.2|10663.2|10678.2|10663.2|10678.2|10663.2|10678.2|10663.2|1
1639418910000|2021-12-13 18:08:30|10678|10663|10677.3|10662.3|10678|10663|10677.3|10662.3|0
1639418930000|2021-12-13 18:08:50|10677.7|10662.7|10678|10663|10678|10663|10677.7|10662.7|3
1639418940000|2021-12-13 18:09:00|10677.4|10662.4|10677.8|10662.8|10677.8|10662.8|10677.4|10662.4|0
1639418960000|2021-12-13 18:09:20|10673.5|10658.5|10673.5|10658.5|10673.5|10658.5|10673.5|10658.5|1
1639418970000|2021-12-13 18:09:30|10673.4|10658.4|10670.6|10655.6|10673.4|10658.4|10670.6|10655.6|4
1639418990000|2021-12-13 18:09:50|10671|10656|10672.1|10657.1|10672.1|10657.1|10671|10656|0
1639419000000|2021-12-13 18:10:00|10673.6|10658.6|10673.6|10658.6|10673.6|10658.6|10673.6|10658.6|0
1639419010000|2021-12-13 18:10:10|10675.7|10660.7|10677|10662|10678.1|10663.1|10675.7|10660.7|1
1639419020000|2021-12-13 18:10:20|10677.4|10662.4|10676.1|10661.1|10677.5|10662.5|10676.1|10661.1|1
1639419030000|2021-12-13 18:10:30|10675.3|10660.3|10675.1|10660.1|10675.3|10660.3|10675.1|10660.1|0
1639419050000|2021-12-13 18:10:50|10674.6|10659.6|10674.6|10659.6|10674.6|10659.6|10674.6|10659.6|2
1639419060000|2021-12-13 18:11:00|10674.5|10659.5|10674.5|10659.5|10674.5|10659.5|10674.5|10659.5|0
1639419110000|2021-12-13 18:11:50|10677.7|10662.7|10677.3|10662.3|10677.7|10662.7|10677.3|10662.3|4
1639419120000|2021-12-13 18:12:00|10677.1|10662.1|10677.1|10662.1|10677.1|10662.1|10677.1|10662.1|0
1639419140000|2021-12-13 18:12:20|10675.6|10660.6|10674.1|10659.1|10675.6|10660.6|10674.1|10659.1|2
1639419150000|2021-12-13 18:12:30|10672.6|10657.6|10674.1|10659.1|10674.1|10659.1|10671.6|10656.6|1
1639419190000|2021-12-13 18:13:10|10673.7|10658.7|10674.1|10659.1|10674.1|10659.1|10671.5|10656.5|5
1639419210000|2021-12-13 18:13:30|10673.7|10658.7|10674.1|10659.1|10674.1|10659.1|10673.7|10658.7|0
1639419220000|2021-12-13 18:13:40|10675.3|10660.3|10673.1|10658.1|10675.3|10660.3|10673.1|10658.1|0
1639419240000|2021-12-13 18:14:00|10674.3|10659.3|10675.7|10660.7|10676.5|10661.5|10674.3|10659.3|1
1639419250000|2021-12-13 18:14:10|10674.2|10659.2|10672.5|10657.5|10674.2|10659.2|10672.5|10657.5|1
1639419270000|2021-12-13 18:14:30|10671.7|10656.7|10671.5|10656.5|10671.7|10656.7|10671.5|10656.5|0
1639419280000|2021-12-13 18:14:40|||||||||3
1639419300000|2021-12-13 18:15:00|10672.1|10657.1|10673.1|10658.1|10673.7|10658.7|10672.1|10657.1|1
1639419340000|2021-12-13 18:15:40|10673.5|10658.5|10673.6|10658.6|10673.6|10658.6|10673.5|10658.5|0
1639419370000|2021-12-13 18:16:10|10672.8|10657.8|10672.2|10657.2|10672.8|10657.8|10672.1|10657.1|3
1639419400000|2021-12-13 18:16:40|||||||||2
1639419440000|2021-12-13 18:17:20|10672.7|10657.7|10671.1|10656.1|10672.7|10657.7|10671.1|10656.1|3
1639419450000|2021-12-13 18:17:30|10671.2|10656.2|10671.2|10656.2|10671.2|10656.2|10671.2|10656.2|2
1639419500000|2021-12-13 18:18:20|10671.7|10656.7|10671.3|10656.3|10671.7|10656.7|10671.3|10656.3|1
1639419510000|2021-12-13 18:18:30|10671.1|10656.1|10671.7|10656.7|10671.7|10656.7|10671.1|10656.1|2
1639419540000|2021-12-13 18:19:00|10670.9|10655.9|10670.6|10655.6|10670.9|10655.9|10670.6|10655.6|1
1639419560000|2021-12-13 18:19:20|10669.9|10654.9|10669|10654|10669.9|10654.9|10669|10654|3
1639419570000|2021-12-13 18:19:30|10669.2|10654.2|10675.1|10660.1|10675.1|10660.1|10668.2|10653.2|13
1639419580000|2021-12-13 18:19:40|10675.7|10660.7|10677.7|10662.7|10677.7|10662.7|10675.7|10660.7|1
1639419600000|2021-12-13 18:20:00|10677.8|10662.8|10678.8|10663.8|10678.8|10663.8|10677.8|10662.8|0
1639419610000|2021-12-13 18:20:10|10677.4|10662.4|10677.4|10662.4|10677.4|10662.4|10677.4|10662.4|2
1639419620000|2021-12-13 18:20:20|10678.5|10663.5|10678.7|10663.7|10678.7|10663.7|10678.5|10663.5|10
1639419630000|2021-12-13 18:20:30|||||||||1
1639419640000|2021-12-13 18:20:40|10678.8|10663.8|10678.8|10663.8|10678.8|10663.8|10678.8|10663.8|0
1639419660000|2021-12-13 18:21:00|10677.3|10662.3|10678.8|10663.8|10678.8|10663.8|10677.2|10662.2|5
1639419670000|2021-12-13 18:21:10|10678.7|10663.7|10678.7|10663.7|10678.7|10663.7|10678.7|10663.7|0
1639419690000|2021-12-13 18:21:30|10678.6|10663.6|10678.5|10663.5|10678.6|10663.6|10677.5|10662.5|3
1639419710000|2021-12-13 18:21:50|10677|10662|10677|10662|10677|10662|10677|10662|1
1639419720000|2021-12-13 18:22:00|10677.1|10662.1|10677.1|10662.1|10677.1|10662.1|10677.1|10662.1|0
1639419730000|2021-12-13 18:22:10|10676.7|10661.7|10678.5|10663.5|10678.7|10663.7|10676.7|10661.7|7
1639419740000|2021-12-13 18:22:20|10677|10662|10677.6|10662.6|10677.6|10662.6|10677|10662|2
1639419770000|2021-12-13 18:22:50|||||||||1
1639419800000|2021-12-13 18:23:20|||||||||2
1639419810000|2021-12-13 18:23:30|10677.7|10662.7|10678.7|10663.7|10678.7|10663.7|10677.7|10662.7|1
1639419820000|2021-12-13 18:23:40|10678.6|10663.6|10678|10663|10678.6|10663.6|10678|10663|2
1639419830000|2021-12-13 18:23:50|10678.4|10663.4|10679.4|10664.4|10679.4|10664.4|10678.4|10663.4|15
1639419840000|2021-12-13 18:24:00|10679.5|10664.5|10678.9|10663.9|10679.5|10664.5|10678|10663|1
1639419850000|2021-12-13 18:24:10|10679.1|10664.1|10677.4|10662.4|10679.1|10664.1|10677.4|10662.4|1
1639419860000|2021-12-13 18:24:20|10677.7|10662.7|10679.5|10664.5|10679.5|10664.5|10677.7|10662.7|0
1639419880000|2021-12-13 18:24:40|10679.1|10664.1|10678|10663|10679.1|10664.1|10678|10663|3
1639419890000|2021-12-13 18:24:50|10677.6|10662.6|10677.5|10662.5|10677.6|10662.6|10676.6|10661.6|1
1639419900000|2021-12-13 18:25:00|10677.4|10662.4|10677|10662|10677.4|10662.4|10677|10662|1
1639419910000|2021-12-13 18:25:10|10676.5|10661.5|10677.6|10662.6|10677.6|10662.6|10676.5|10661.5|1
1639419940000|2021-12-13 18:25:40|10676.6|10661.6|10676.5|10661.5|10676.6|10661.6|10676.1|10661.1|1
1639419950000|2021-12-13 18:25:50|10676.6|10661.6|10676.1|10661.1|10676.6|10661.6|10676.1|10661.1|3
1639419970000|2021-12-13 18:26:10|10675.7|10660.7|10675.6|10660.6|10675.7|10660.7|10675.4|10660.4|4
1639419990000|2021-12-13 18:26:30|10676|10661|10676|10661|10676|10661|10676|10661|1
1639420000000|2021-12-13 18:26:40|10675.2|10660.2|10674|10659|10675.2|10660.2|10674|10659|0
1639420020000|2021-12-13 18:27:00|10675.6|10660.6|10674|10659|10675.6|10660.6|10673|10658|1
1639420040000|2021-12-13 18:27:20|10673.6|10658.6|10673.6|10658.6|10673.6|10658.6|10673.6|10658.6|0
1639420050000|2021-12-13 18:27:30|10674|10659|10675|10660|10675|10660|10674|10659|0
1639420070000|2021-12-13 18:27:50|||||||||1
1639420080000|2021-12-13 18:28:00|10673|10658|10673.1|10658.1|10674|10659|10673|10658|2
1639420090000|2021-12-13 18:28:10|10673|10658|10673|10658|10673|10658|10673|10658|3
1639420120000|2021-12-13 18:28:40|10673.6|10658.6|10675.2|10660.2|10675.6|10660.6|10673.6|10658.6|2
1639420130000|2021-12-13 18:28:50|10674|10659|10675.6|10660.6|10675.6|10660.6|10674|10659|0
1639420140000|2021-12-13 18:29:00|10676|10661|10676.6|10661.6|10676.6|10661.6|10676|10661|0
1639420150000|2021-12-13 18:29:10|10676.5|10661.5|10676.5|10661.5|10676.5|10661.5|10676.5|10661.5|0
1639420160000|2021-12-13 18:29:20|10675.5|10660.5|10675.5|10660.5|10675.5|10660.5|10675.5|10660.5|1
1639420170000|2021-12-13 18:29:30|10676.3|10661.3|10676.3|10661.3|10676.7|10661.7|10676.3|10661.3|2
1639420190000|2021-12-13 18:29:50|10676|10661|10677|10662|10677.8|10662.8|10676|10661|0
1639420230000|2021-12-13 18:30:30|||||||||3
1639420240000|2021-12-13 18:30:40|10676.5|10661.5|10675|10660|10676.5|10661.5|10675|10660|2
1639420250000|2021-12-13 18:30:50|10675.3|10660.3|10676.7|10661.7|10677.2|10662.2|10675.3|10660.3|1
1639420260000|2021-12-13 18:31:00|10676.5|10661.5|10676.1|10661.1|10676.5|10661.5|10676.1|10661.1|0
1639420270000|2021-12-13 18:31:10|10676|10661|10676|10661|10676|10661|10676|10661|0
1639420280000|2021-12-13 18:31:20|10676.1|10661.1|10680.1|10665.1|10680.1|10665.1|10676.1|10661.1|4
1639420300000|2021-12-13 18:31:40|10679.6|10664.6|10679.6|10664.6|10679.6|10664.6|10679.6|10664.6|1
1639420310000|2021-12-13 18:31:50|10680.1|10665.1|10680.1|10665.1|10680.1|10665.1|10680.1|10665.1|0
1639420320000|2021-12-13 18:32:00|10680.2|10665.2|10681|10666|10681|10666|10680.2|10665.2|2
1639420350000|2021-12-13 18:32:30|||||||||3
1639420360000|2021-12-13 18:32:40|10681.1|10666.1|10681.1|10666.1|10681.1|10666.1|10681.1|10666.1|1
1639420370000|2021-12-13 18:32:50|10681.3|10666.3|10680.2|10665.2|10681.6|10666.6|10680.2|10665.2|9
1639420380000|2021-12-13 18:33:00|10680.5|10665.5|10683.3|10668.3|10683.3|10668.3|10680.5|10665.5|0
1639420400000|2021-12-13 18:33:20|10683.6|10668.6|10684.8|10669.8|10684.8|10669.8|10683.6|10668.6|1
1639420410000|2021-12-13 18:33:30|10685.2|10670.2|10686|10671|10686|10671|10685.2|10670.2|2
1639420420000|2021-12-13 18:33:40|10686.6|10671.6|10685.2|10670.2|10686.6|10671.6|10685.2|10670.2|3
1639420430000|2021-12-13 18:33:50|10685.6|10670.6|10691.1|10676.1|10691.1|10676.1|10685.6|10670.6|7
1639420440000|2021-12-13 18:34:00|10691.2|10676.2|10691.2|10676.2|10691.2|10676.2|10690.3|10675.3|3
1639420450000|2021-12-13 18:34:10|10690.8|10675.8|10691.3|10676.3|10691.3|10676.3|10690.8|10675.8|1
1639420460000|2021-12-13 18:34:20|10691.5|10676.5|10692.2|10677.2|10692.2|10677.2|10691.5|10676.5|6
1639420470000|2021-12-13 18:34:30|10692.1|10677.1|10691.6|10676.6|10692.1|10677.1|10691.6|10676.6|0
1639420490000|2021-12-13 18:34:50|10692.6|10677.6|10693.7|10678.7|10693.7|10678.7|10692.6|10677.6|2
1639420500000|2021-12-13 18:35:00|10693.5|10678.5|10693.5|10678.5|10693.5|10678.5|10693.5|10678.5|2
1639420510000|2021-12-13 18:35:10|10693.6|10678.6|10693.6|10678.6|10693.6|10678.6|10693.6|10678.6|0
1639420540000|2021-12-13 18:35:40|10693.1|10678.1|10694.6|10679.6|10694.6|10679.6|10693.1|10678.1|0
1639420550000|2021-12-13 18:35:50|10694.5|10679.5|10695.7|10680.7|10695.7|10680.7|10694.5|10679.5|2
1639420560000|2021-12-13 18:36:00|10696|10681|10697.1|10682.1|10697.5|10682.5|10696|10681|6
1639420570000|2021-12-13 18:36:10|10696.8|10681.8|10696.8|10681.8|10696.8|10681.8|10696.8|10681.8|0
1639420580000|2021-12-13 18:36:20|10697.2|10682.2|10697.2|10682.2|10697.2|10682.2|10697.2|10682.2|2
1639420590000|2021-12-13 18:36:30|10697.6|10682.6|10698.2|10683.2|10698.2|10683.2|10697.3|10682.3|2
1639420600000|2021-12-13 18:36:40|10698.3|10683.3|10698.7|10683.7|10698.7|10683.7|10698.3|10683.3|3
1639420610000|2021-12-13 18:36:50|10699.2|10684.2|10699.5|10684.5|10699.5|10684.5|10699.2|10684.2|4
1639420620000|2021-12-13 18:37:00|10699|10684|10698.6|10683.6|10699|10684|10698.6|10683.6|5
1639420630000|2021-12-13 18:37:10|10698.1|10683.1|10698.1|10683.1|10698.1|10683.1|10698.1|10683.1|0
1639420640000|2021-12-13 18:37:20|||||||||1
1639420660000|2021-12-13 18:37:40|10697.7|10682.7|10697.7|10682.7|10697.7|10682.7|10697.7|10682.7|1
1639420670000|2021-12-13 18:37:50|10699.1|10684.1|10699.6|10684.6|10699.6|10684.6|10699.1|10684.1|4
1639420680000|2021-12-13 18:38:00|10699.1|10684.1|10699.1|10684.1|10699.1|10684.1|10699.1|10684.1|1
1639420710000|2021-12-13 18:38:30|||||||||2
1639420720000|2021-12-13 18:38:40|||||||||1
1639420730000|2021-12-13 18:38:50|10699.4|10684.4|10699.6|10684.6|10699.6|10684.6|10699.4|10684.4|4
1639420740000|2021-12-13 18:39:00|10699.1|10684.1|10698.6|10683.6|10699.1|10684.1|10698.6|10683.6|5
1639420760000|2021-12-13 18:39:20|10697.6|10682.6|10697.7|10682.7|10698.1|10683.1|10697.6|10682.6|3
1639420770000|2021-12-13 18:39:30|10697.4|10682.4|10697.4|10682.4|10697.4|10682.4|10697.4|10682.4|0
1639420780000|2021-12-13 18:39:40|10698.6|10683.6|10698.6|10683.6|10698.6|10683.6|10698.6|10683.6|0
1639420790000|2021-12-13 18:39:50|10697.8|10682.8|10698.6|10683.6|10698.6|10683.6|10697.6|10682.6|1
1639420800000|2021-12-13 18:40:00|10698.4|10683.4|10698.4|10683.4|10698.4|10683.4|10698.4|10683.4|5
1639420810000|2021-12-13 18:40:10|10698.7|10683.7|10698.6|10683.6|10698.7|10683.7|10698.6|10683.6|5
1639420830000|2021-12-13 18:40:30|10698.4|10683.4|10697.4|10682.4|10698.6|10683.6|10697.4|10682.4|2
1639420850000|2021-12-13 18:40:50|10696.8|10681.8|10697.9|10682.9|10697.9|10682.9|10696.8|10681.8|1
1639420860000|2021-12-13 18:41:00|10698.3|10683.3|10698.4|10683.4|10698.4|10683.4|10698.3|10683.3|1
1639420900000|2021-12-13 18:41:40|10698.9|10683.9|10698.9|10683.9|10698.9|10683.9|10698.9|10683.9|2
1639420910000|2021-12-13 18:41:50|10699.4|10684.4|10699.4|10684.4|10699.4|10684.4|10699.4|10684.4|0
1639420920000|2021-12-13 18:42:00|||||||||1
1639420930000|2021-12-13 18:42:10|10699.6|10684.6|10699.6|10684.6|10699.6|10684.6|10699.6|10684.6|2
1639420950000|2021-12-13 18:42:30|10699.3|10684.3|10698.9|10683.9|10699.3|10684.3|10698.9|10683.9|1
1639420960000|2021-12-13 18:42:40|10699.1|10684.1|10699.1|10684.1|10699.1|10684.1|10698.4|10683.4|1
1639420970000|2021-12-13 18:42:50|10699.6|10684.6|10699.6|10684.6|10699.6|10684.6|10699.6|10684.6|0
1639420990000|2021-12-13 18:43:10|||||||||1
1639421000000|2021-12-13 18:43:20|10699.4|10684.4|10699.6|10684.6|10699.6|10684.6|10699.4|10684.4|6
1639421010000|2021-12-13 18:43:30|10699.2|10684.2|10699.1|10684.1|10699.2|10684.2|10699.1|10684.1|3
1639421020000|2021-12-13 18:43:40|||||||||1
1639421030000|2021-12-13 18:43:50|10698.7|10683.7|10699.1|10684.1|10699.1|10684.1|10698.6|10683.6|1
1639421040000|2021-12-13 18:44:00|10698.7|10683.7|10699.6|10684.6|10699.6|10684.6|10698.2|10683.2|13
1639421060000|2021-12-13 18:44:20|||||||||3
1639421070000|2021-12-13 18:44:30|10699.7|10684.7|10699.7|10684.7|10699.7|10684.7|10699.7|10684.7|2
1639421080000|2021-12-13 18:44:40|10699.8|10684.8|10699.8|10684.8|10699.8|10684.8|10699.8|10684.8|0
1639421090000|2021-12-13 18:44:50|||||||||1
1639421100000|2021-12-13 18:45:00|10697.3|10682.3|10695.7|10680.7|10697.3|10682.3|10695.7|10680.7|2
1639421120000|2021-12-13 18:45:20|10694.8|10679.8|10693.8|10678.8|10694.8|10679.8|10693.8|10678.8|1
1639421130000|2021-12-13 18:45:30|10691.7|10676.7|10691.7|10676.7|10691.7|10676.7|10691.7|10676.7|6
1639421140000|2021-12-13 18:45:40|10690.8|10675.8|10691.9|10676.9|10691.9|10676.9|10689.8|10674.8|3
1639421150000|2021-12-13 18:45:50|10693.2|10678.2|10693.7|10678.7|10693.9|10678.9|10692.7|10677.7|0
1639421160000|2021-12-13 18:46:00|10693.9|10678.9|10694.3|10679.3|10694.3|10679.3|10693.9|10678.9|1
1639421170000|2021-12-13 18:46:10|10694.7|10679.7|10694.7|10679.7|10694.7|10679.7|10693.7|10678.7|1
1639421180000|2021-12-13 18:46:20|10695|10680|10694.3|10679.3|10695.3|10680.3|10694.3|10679.3|1
1639421190000|2021-12-13 18:46:30|10694.8|10679.8|10692.5|10677.5|10694.8|10679.8|10691.7|10676.7|3
1639421200000|2021-12-13 18:46:40|10692.2|10677.2|10692.2|10677.2|10692.2|10677.2|10692.2|10677.2|1
1639421210000|2021-12-13 18:46:50|10692.7|10677.7|10692.7|10677.7|10692.7|10677.7|10692.7|10677.7|1
1639421220000|2021-12-13 18:47:00|10691.7|10676.7|10690.3|10675.3|10691.7|10676.7|10690.3|10675.3|5
1639421250000|2021-12-13 18:47:30|||||||||3
1639421260000|2021-12-13 18:47:40|10689.7|10674.7|10687.2|10672.2|10689.7|10674.7|10683.2|10668.2|5
1639421270000|2021-12-13 18:47:50|10686.4|10671.4|10683.7|10668.7|10686.4|10671.4|10683.2|10668.2|6
1639421290000|2021-12-13 18:48:10|||||||||1
1639421330000|2021-12-13 18:48:50|10683.3|10668.3|10683.2|10668.2|10683.7|10668.7|10683.2|10668.2|4
1639421340000|2021-12-13 18:49:00|10678.8|10663.8|10681.2|10666.2|10681.2|10666.2|10678.8|10663.8|1
1639421350000|2021-12-13 18:49:10|10681.5|10666.5|10681.2|10666.2|10681.7|10666.7|10681.2|10666.2|0
1639421360000|2021-12-13 18:49:20|10680.7|10665.7|10680.7|10665.7|10680.7|10665.7|10680.7|10665.7|1
1639421370000|2021-12-13 18:49:30|10681.3|10666.3|10682.3|10667.3|10682.3|10667.3|10681.3|10666.3|1
1639421390000|2021-12-13 18:49:50|10684.2|10669.2|10684.8|10669.8|10684.8|10669.8|10684.2|10669.2|3
1639421410000|2021-12-13 18:50:10|10685.5|10670.5|10685.5|10670.5|10685.5|10670.5|10685.5|10670.5|2
1639421420000|2021-12-13 18:50:20|10684.4|10669.4|10680.3|10665.3|10684.4|10669.4|10680.3|10665.3|1
1639421430000|2021-12-13 18:50:30|10678.3|10663.3|10678.3|10663.3|10678.3|10663.3|10678.3|10663.3|0
1639421450000|2021-12-13 18:50:50|10678.7|10663.7|10678.8|10663.8|10678.8|10663.8|10678.7|10663.7|0
1639421460000|2021-12-13 18:51:00|10679.2|10664.2|10679.3|10664.3|10679.3|10664.3|10679.2|10664.2|7
1639421480000|2021-12-13 18:51:20|10678.7|10663.7|10676.8|10661.8|10678.7|10663.7|10676.8|10661.8|2
1639421490000|2021-12-13 18:51:30|10676|10661|10676|10661|10676|10661|10676|10661|1
1639421500000|2021-12-13 18:51:40|10676.4|10661.4|10672.8|10657.8|10676.4|10661.4|10672.8|10657.8|3
1639421510000|2021-12-13 18:51:50|10675.5|10660.5|10676.8|10661.8|10677.3|10662.3|10675.5|10660.5|4
1639421570000|2021-12-13 18:52:50|10677.3|10662.3|10681.2|10666.2|10681.2|10666.2|10677.3|10662.3|1
1639421580000|2021-12-13 18:53:00|10678.8|10663.8|10677.8|10662.8|10678.8|10663.8|10677.8|10662.8|1
1639421590000|2021-12-13 18:53:10|10677.7|10662.7|10677.7|10662.7|10677.7|10662.7|10677.7|10662.7|3
1639421600000|2021-12-13 18:53:20|10678.2|10663.2|10680.3|10665.3|10680.3|10665.3|10678.2|10663.2|9
1639421610000|2021-12-13 18:53:30|10680.8|10665.8|10680.8|10665.8|10680.8|10665.8|10680.8|10665.8|0
1639421620000|2021-12-13 18:53:40|||||||||1
1639421630000|2021-12-13 18:53:50|10681.3|10666.3|10681.3|10666.3|10681.3|10666.3|10681.3|10666.3|1
1639421640000|2021-12-13 18:54:00|10681.7|10666.7|10684.8|10669.8|10685.3|10670.3|10681.7|10666.7|4
1639421650000|2021-12-13 18:54:10|10685.1|10670.1|10684.8|10669.8|10685.5|10670.5|10684.8|10669.8|3
1639421660000|2021-12-13 18:54:20|10682.1|10667.1|10681.6|10666.6|10682.1|10667.1|10681.6|10666.6|3
1639421670000|2021-12-13 18:54:30|10680.3|10665.3|10680.3|10665.3|10680.3|10665.3|10680.3|10665.3|1
1639421680000|2021-12-13 18:54:40|10679.9|10664.9|10679.8|10664.8|10679.9|10664.9|10679.8|10664.8|0
1639421690000|2021-12-13 18:54:50|10680.5|10665.5|10680.8|10665.8|10680.8|10665.8|10680.5|10665.5|0
1639421700000|2021-12-13 18:55:00|10680.3|10665.3|10678.3|10663.3|10680.3|10665.3|10678.3|10663.3|2
1639421710000|2021-12-13 18:55:10|||||||||2
1639421750000|2021-12-13 18:55:50|10679.3|10664.3|10679.3|10664.3|10679.3|10664.3|10679.3|10664.3|2
1639421760000|2021-12-13 18:56:00|10680.3|10665.3|10679.3|10664.3|10680.3|10665.3|10679.3|10664.3|5
1639421770000|2021-12-13 18:56:10|10680|10665|10680.1|10665.1|10680.1|10665.1|10680|10665|1
1639421780000|2021-12-13 18:56:20|10679.4|10664.4|10679.3|10664.3|10679.4|10664.4|10679.3|10664.3|0
1639421800000|2021-12-13 18:56:40|10675.1|10660.1|10673.3|10658.3|10675.1|10660.1|10673.3|10658.3|7
1639421820000|2021-12-13 18:57:00|10672.9|10657.9|10671.3|10656.3|10672.9|10657.9|10670.3|10655.3|5
1639421830000|2021-12-13 18:57:10|10670.9|10655.9|10670.8|10655.8|10670.9|10655.9|10670.8|10655.8|0
1639421860000|2021-12-13 18:57:40|10667.3|10652.3|10667.9|10652.9|10667.9|10652.9|10665.9|10650.9|2
1639421870000|2021-12-13 18:57:50|10667.5|10652.5|10665.8|10650.8|10667.5|10652.5|10665.4|10650.4|3
1639421880000|2021-12-13 18:58:00|10666.9|10651.9|10670.9|10655.9|10670.9|10655.9|10666.9|10651.9|1
1639421890000|2021-12-13 18:58:10|10671.3|10656.3|10669.1|10654.1|10672.3|10657.3|10668.8|10653.8|3
1639421900000|2021-12-13 18:58:20|10668.8|10653.8|10665.6|10650.6|10669|10654|10665.6|10650.6|4
1639421920000|2021-12-13 18:58:40|10667.6|10652.6|10667.6|10652.6|10667.6|10652.6|10667.6|10652.6|2
1639421930000|2021-12-13 18:58:50|10667.1|10652.1|10667.1|10652.1|10667.1|10652.1|10667.1|10652.1|1
1639421940000|2021-12-13 18:59:00|10667.6|10652.6|10668.1|10653.1|10668.1|10653.1|10667.6|10652.6|3
1639421960000|2021-12-13 18:59:20|10669.1|10654.1|10668.8|10653.8|10670.6|10655.6|10668.8|10653.8|5
1639421970000|2021-12-13 18:59:30|10668|10653|10668.3|10653.3|10668.3|10653.3|10668|10653|3
1639422000000|2021-12-13 19:00:00|10667.8|10652.8|10667.8|10652.8|10667.8|10652.8|10667.8|10652.8|2
1639422020000|2021-12-13 19:00:20|10667.3|10652.3|10667.3|10652.3|10667.3|10652.3|10667.3|10652.3|2
1639422040000|2021-12-13 19:00:40|10666.9|10651.9|10668.1|10653.1|10671.1|10656.1|10666.8|10651.8|3
1639422060000|2021-12-13 19:01:00|||||||||1
1639422090000|2021-12-13 19:01:30|||||||||1
1639422110000|2021-12-13 19:01:50|||||||||2
1639422120000|2021-12-13 19:02:00|10669.3|10654.3|10669.5|10654.5|10669.5|10654.5|10668.4|10653.4|1
1639422130000|2021-12-13 19:02:10|10669.6|10654.6|10670.6|10655.6|10670.9|10655.9|10669.1|10654.1|3
1639422140000|2021-12-13 19:02:20|10672.6|10657.6|10670|10655|10672.6|10657.6|10670|10655|2
1639422170000|2021-12-13 19:02:50|10671.5|10656.5|10670.7|10655.7|10672|10657|10670.7|10655.7|6
1639422180000|2021-12-13 19:03:00|10670.5|10655.5|10671.4|10656.4|10671.4|10656.4|10670.5|10655.5|0
1639422200000|2021-12-13 19:03:20|10669.4|10654.4|10669.4|10654.4|10669.4|10654.4|10669.4|10654.4|4
1639422210000|2021-12-13 19:03:30|10670.2|10655.2|10670|10655|10672.4|10657.4|10670|10655|1
1639422220000|2021-12-13 19:03:40|10669.6|10654.6|10669.4|10654.4|10669.6|10654.6|10669.4|10654.4|0
1639422230000|2021-12-13 19:03:50|||||||||1
1639422240000|2021-12-13 19:04:00|10670.5|10655.5|10670.5|10655.5|10670.5|10655.5|10670.5|10655.5|0
1639422250000|2021-12-13 19:04:10|10671.3|10656.3|10671.4|10656.4|10671.9|10656.9|10671.3|10656.3|0
1639422260000|2021-12-13 19:04:20|10670.6|10655.6|10670.5|10655.5|10670.6|10655.6|10670.5|10655.5|0
1639422270000|2021-12-13 19:04:30|10671.3|10656.3|10672.9|10657.9|10676.5|10661.5|10671|10656|5
1639422280000|2021-12-13 19:04:40|10673.4|10658.4|10673.4|10658.4|10673.4|10658.4|10673.4|10658.4|0
1639422290000|2021-12-13 19:04:50|10674|10659|10674|10659|10674|10659|10674|10659|3
1639422300000|2021-12-13 19:05:00|10673.2|10658.2|10675.5|10660.5|10675.5|10660.5|10672.9|10657.9|0
1639422310000|2021-12-13 19:05:10|10675.2|10660.2|10674.4|10659.4|10675.2|10660.2|10674.4|10659.4|1
1639422320000|2021-12-13 19:05:20|10674.3|10659.3|10671.6|10656.6|10674.3|10659.3|10671.6|10656.6|3
1639422330000|2021-12-13 19:05:30|10671|10656|10670.6|10655.6|10671|10656|10670.6|10655.6|0
1639422340000|2021-12-13 19:05:40|10670.5|10655.5|10670.9|10655.9|10670.9|10655.9|10670.5|10655.5|1
1639422350000|2021-12-13 19:05:50|10671.4|10656.4|10671.9|10656.9|10671.9|10656.9|10671.4|10656.4|1
1639422360000|2021-12-13 19:06:00|10671|10656|10671.9|10656.9|10671.9|10656.9|10670|10655|0
1639422370000|2021-12-13 19:06:10|10673.9|10658.9|10680.5|10665.5|10680.5|10665.5|10673.9|10658.9|2
1639422380000|2021-12-13 19:06:20|10676|10661|10674.5|10659.5|10676|10661|10674.5|10659.5|1
1639422390000|2021-12-13 19:06:30|10674.3|10659.3|10670.4|10655.4|10674.5|10659.5|10670|10655|3
1639422400000|2021-12-13 19:06:40|10670.5|10655.5|10670.4|10655.4|10673.9|10658.9|10670|10655|6
1639422410000|2021-12-13 19:06:50|||||||||1
1639422420000|2021-12-13 19:07:00|10672.4|10657.4|10676.4|10661.4|10676.4|10661.4|10672.4|10657.4|0
1639422430000|2021-12-13 19:07:10|10674.5|10659.5|10674.5|10659.5|10674.5|10659.5|10674.5|10659.5|1
1639422450000|2021-12-13 19:07:30|10674.4|10659.4|10674|10659|10674.4|10659.4|10674|10659|0
1639422460000|2021-12-13 19:07:40|10672.5|10657.5|10671.4|10656.4|10673.6|10658.6|10671.4|10656.4|1
1639422470000|2021-12-13 19:07:50|10671.8|10656.8|10672|10657|10672|10657|10671.8|10656.8|1
1639422480000|2021-12-13 19:08:00|10674.4|10659.4|10678|10663|10678|10663|10674.4|10659.4|0
1639422490000|2021-12-13 19:08:10|10678.8|10663.8|10678|10663|10679.1|10664.1|10678|10663|2
1639422500000|2021-12-13 19:08:20|10679.6|10664.6|10680|10665|10680|10665|10679.6|10664.6|2
1639422510000|2021-12-13 19:08:30|10679.6|10664.6|10679.6|10664.6|10679.6|10664.6|10679.6|10664.6|1
1639422520000|2021-12-13 19:08:40|10679.1|10664.1|10680.4|10665.4|10681.9|10666.9|10679.1|10664.1|8
1639422530000|2021-12-13 19:08:50|10681.4|10666.4|10681.4|10666.4|10681.4|10666.4|10681.4|10666.4|0
1639422540000|2021-12-13 19:09:00|10681.9|10666.9|10682|10667|10682|10667|10681.9|10666.9|1
1639422550000|2021-12-13 19:09:10|10682.4|10667.4|10678|10663|10683.4|10668.4|10678|10663|7
1639422570000|2021-12-13 19:09:30|10678.4|10663.4|10681.9|10666.9|10681.9|10666.9|10677.2|10662.2|4
1639422580000|2021-12-13 19:09:40|10682.3|10667.3|10681.6|10666.6|10682.5|10667.5|10681.1|10666.1|2
1639422600000|2021-12-13 19:10:00|10682|10667|10684.1|10669.1|10684.1|10669.1|10682|10667|3
1639422610000|2021-12-13 19:10:10|10685.5|10670.5|10672.5|10657.5|10686|10671|10672.1|10657.1|20
1639422620000|2021-12-13 19:10:20|10672|10657|10682.5|10667.5|10683|10668|10672|10657|15
1639422630000|2021-12-13 19:10:30|10682.9|10667.9|10691.8|10676.8|10691.8|10676.8|10682.9|10667.9|8
1639422640000|2021-12-13 19:10:40|10691.6|10676.6|10693.9|10678.9|10693.9|10678.9|10690.5|10675.5|7
1639422650000|2021-12-13 19:10:50|10692.9|10677.9|10694.9|10679.9|10694.9|10679.9|10692.9|10677.9|5
1639422660000|2021-12-13 19:11:00|10694.1|10679.1|10693.4|10678.4|10695.4|10680.4|10693.4|10678.4|10
1639422670000|2021-12-13 19:11:10|10693.5|10678.5|10685.5|10670.5|10693.5|10678.5|10685.5|10670.5|6
1639422680000|2021-12-13 19:11:20|10686.5|10671.5|10686.5|10671.5|10686.5|10671.5|10686.5|10671.5|0
1639422690000|2021-12-13 19:11:30|10687.7|10672.7|10687.7|10672.7|10687.7|10672.7|10687.7|10672.7|2
1639422700000|2021-12-13 19:11:40|10688|10673|10684.3|10669.3|10688|10673|10684.3|10669.3|0
1639422710000|2021-12-13 19:11:50|10684|10669|10683|10668|10684|10669|10683|10668|1
1639422720000|2021-12-13 19:12:00|10683.5|10668.5|10683|10668|10683.5|10668.5|10683|10668|0
1639422740000|2021-12-13 19:12:20|10683.4|10668.4|10685.4|10670.4|10685.5|10670.5|10683.4|10668.4|3
1639422750000|2021-12-13 19:12:30|10685.5|10670.5|10686|10671|10686|10671|10685.1|10670.1|2
1639422760000|2021-12-13 19:12:40|||||||||1
1639422780000|2021-12-13 19:13:00|10686.5|10671.5|10686.5|10671.5|10686.5|10671.5|10686.5|10671.5|3
1639422790000|2021-12-13 19:13:10|10684.8|10669.8|10685|10670|10685.5|10670.5|10684.8|10669.8|11
1639422800000|2021-12-13 19:13:20|10686|10671|10685.5|10670.5|10686|10671|10685.5|10670.5|16
1639422810000|2021-12-13 19:13:30|10685|10670|10685|10670|10685|10670|10685|10670|0
1639422820000|2021-12-13 19:13:40|10682|10667|10683.5|10668.5|10684.4|10669.4|10677.6|10662.6|28
1639422830000|2021-12-13 19:13:50|10686|10671|10679.9|10664.9|10686|10671|10679.2|10664.2|14
1639422840000|2021-12-13 19:14:00|10675.5|10660.5|10650.5|10635.5|10676.7|10661.7|10649.8|10634.8|123
1639422850000|2021-12-13 19:14:10|10651.5|10636.5|10662.5|10647.5|10664|10649|10648.3|10633.3|90
1639422860000|2021-12-13 19:14:20|10663.1|10648.1|10663.8|10648.8|10664.1|10649.1|10660.6|10645.6|90
1639422870000|2021-12-13 19:14:30|10663.6|10648.6|10664.6|10649.6|10665|10650|10663.5|10648.5|40
1639422880000|2021-12-13 19:14:40|10664.5|10649.5|10655.7|10640.7|10664.5|10649.5|10655.7|10640.7|147
1639422890000|2021-12-13 19:14:50|10658.2|10643.2|10658.6|10643.6|10661.2|10646.2|10657.8|10642.8|95
1639422900000|2021-12-13 19:15:00|10658.7|10643.7|10659.2|10644.2|10661.6|10646.6|10658.7|10643.7|19
1639422910000|2021-12-13 19:15:10|10658.4|10643.4|10657.2|10642.2|10658.4|10643.4|10656.7|10641.7|4
1639422920000|2021-12-13 19:15:20|10657.1|10642.1|10657.2|10642.2|10657.2|10642.2|10656.2|10641.2|11
1639422930000|2021-12-13 19:15:30|10657.4|10642.4|10658.7|10643.7|10658.7|10643.7|10657.4|10642.4|4
1639422940000|2021-12-13 19:15:40|10658.6|10643.6|10658.6|10643.6|10658.6|10643.6|10658.6|10643.6|0
1639422950000|2021-12-13 19:15:50|10658.2|10643.2|10658.6|10643.6|10659|10644|10658.2|10643.2|2
1639422960000|2021-12-13 19:16:00|10658.2|10643.2|10657.2|10642.2|10658.2|10643.2|10657.2|10642.2|1
1639422970000|2021-12-13 19:16:10|10655.7|10640.7|10657.2|10642.2|10657.2|10642.2|10655.7|10640.7|2
1639422980000|2021-12-13 19:16:20|10657.7|10642.7|10657.7|10642.7|10657.7|10642.7|10657.7|10642.7|0
1639422990000|2021-12-13 19:16:30|10657.2|10642.2|10651.8|10636.8|10657.7|10642.7|10651.8|10636.8|7
1639423000000|2021-12-13 19:16:40|10655.2|10640.2|10653.3|10638.3|10655.2|10640.2|10653.3|10638.3|1
1639423010000|2021-12-13 19:16:50|10654.3|10639.3|10654.7|10639.7|10654.7|10639.7|10653.9|10638.9|0
1639423020000|2021-12-13 19:17:00|10656.2|10641.2|10656.6|10641.6|10656.6|10641.6|10656.2|10641.2|9
1639423030000|2021-12-13 19:17:10|10656.1|10641.1|10657.1|10642.1|10658.9|10643.9|10656.1|10641.1|1
1639423040000|2021-12-13 19:17:20|10655.1|10640.1|10652.6|10637.6|10655.1|10640.1|10651.6|10636.6|4
1639423050000|2021-12-13 19:17:30|10653|10638|10652.7|10637.7|10653|10638|10652.1|10637.1|5
1639423060000|2021-12-13 19:17:40|10652.6|10637.6|10652.6|10637.6|10652.6|10637.6|10652.6|10637.6|0
1639423070000|2021-12-13 19:17:50|10653|10638|10652.6|10637.6|10653.1|10638.1|10652.6|10637.6|0
1639423080000|2021-12-13 19:18:00|10652.1|10637.1|10652.1|10637.1|10652.1|10637.1|10652.1|10637.1|1
1639423090000|2021-12-13 19:18:10|10651.1|10636.1|10649.7|10634.7|10651.1|10636.1|10649.1|10634.1|3
1639423110000|2021-12-13 19:18:30|10650.8|10635.8|10650.6|10635.6|10650.8|10635.8|10649.7|10634.7|1
1639423120000|2021-12-13 19:18:40|10649.6|10634.6|10649.1|10634.1|10649.6|10634.6|10649.1|10634.1|1
1639423130000|2021-12-13 19:18:50|10648.6|10633.6|10649.6|10634.6|10649.7|10634.7|10648.6|10633.6|5
1639423140000|2021-12-13 19:19:00|10648.6|10633.6|10648.6|10633.6|10648.6|10633.6|10648.6|10633.6|1
1639423160000|2021-12-13 19:19:20|10649.3|10634.3|10648.8|10633.8|10649.3|10634.3|10648.6|10633.6|3
1639423170000|2021-12-13 19:19:30|10648.6|10633.6|10650.3|10635.3|10650.3|10635.3|10647.7|10632.7|12
1639423180000|2021-12-13 19:19:40|10650.1|10635.1|10648.9|10633.9|10650.1|10635.1|10647.6|10632.6|4
1639423190000|2021-12-13 19:19:50|10649.2|10634.2|10649.3|10634.3|10649.3|10634.3|10649.2|10634.2|5
1639447200000|2021-12-14 02:00:00|10639.9|10624.9|10639.4|10601.9|10639.9|10624.9|10633|10601.9|20
1639447210000|2021-12-14 02:00:10|10639.9|10602.4|10639.9|10602.4|10639.9|10602.4|10639.9|10602.4|0
1639447220000|2021-12-14 02:00:20|10638.8|10601.3|10638.8|10601.3|10638.8|10601.3|10638.8|10601.3|0
1639447240000|2021-12-14 02:00:40|10639.2|10601.7|10639.2|10601.7|10639.2|10601.7|10639.2|10601.7|0
1639447250000|2021-12-14 02:00:50|10623.4|10608.4|10622.2|10607.2|10623.4|10608.4|10622.2|10607.2|0
1639447260000|2021-12-14 02:01:00|10622.3|10607.3|10624.7|10609.7|10624.7|10609.7|10622.3|10607.3|1
1639447270000|2021-12-14 02:01:10|10624.3|10609.3|10624.2|10609.2|10624.3|10609.3|10624.2|10609.2|1
1639447280000|2021-12-14 02:01:20|10621.7|10606.7|10621.7|10606.7|10621.7|10606.7|10621.7|10606.7|0
1639447300000|2021-12-14 02:01:40|10620.7|10605.7|10620.7|10605.7|10620.7|10605.7|10620.7|10605.7|0
1639447320000|2021-12-14 02:02:00|10620.5|10605.5|10620.5|10605.5|10620.5|10605.5|10620.5|10605.5|0
1639447330000|2021-12-14 02:02:10|10619.7|10604.7|10620.2|10605.2|10622.9|10607.9|10615.2|10600.2|31
1639447340000|2021-12-14 02:02:20|10621.9|10606.9|10620.4|10605.4|10621.9|10606.9|10619.4|10604.4|2
1639447370000|2021-12-14 02:02:50|10620.8|10605.8|10621|10606|10621|10606|10620.8|10605.8|0
1639447380000|2021-12-14 02:03:00|10620.7|10605.7|10620.4|10605.4|10620.7|10605.7|10620.4|10605.4|2
1639447420000|2021-12-14 02:03:40|10616.5|10601.5|10616.5|10601.5|10616.5|10601.5|10616.5|10601.5|3
1639447440000|2021-12-14 02:04:00|10617|10602|10616.6|10601.6|10617|10602|10616.6|10601.6|2
1639447450000|2021-12-14 02:04:10|10616.5|10601.5|10611.1|10596.1|10616.5|10601.5|10609.5|10594.5|23
1639447470000|2021-12-14 02:04:30|10611.5|10596.5|10611.5|10596.5|10611.5|10596.5|10611.5|10596.5|0
1639447480000|2021-12-14 02:04:40|10611.4|10596.4|10611.4|10596.4|10611.4|10596.4|10611.4|10596.4|0
1639447490000|2021-12-14 02:04:50|10610.4|10595.4|10610.4|10595.4|10610.4|10595.4|10610.4|10595.4|0
1639447500000|2021-12-14 02:05:00|10608.9|10593.9|10606|10591|10608.9|10593.9|10606|10591|4
1639447510000|2021-12-14 02:05:10|10605.5|10590.5|10601|10586|10605.5|10590.5|10596.6|10581.6|13
1639447520000|2021-12-14 02:05:20|10601.4|10586.4|10603|10588|10603|10588|10601.4|10586.4|0
1639447530000|2021-12-14 02:05:30|10603.4|10588.4|10603.5|10588.5|10603.5|10588.5|10603.4|10588.4|0
1639447540000|2021-12-14 02:05:40|10604|10589|10604.8|10589.8|10604.8|10589.8|10604|10589|0
1639447550000|2021-12-14 02:05:50|10605.5|10590.5|10605.5|10590.5|10605.5|10590.5|10605.5|10590.5|0
1639447590000|2021-12-14 02:06:30|10606|10591|10608.5|10593.5|10608.5|10593.5|10606|10591|3
1639447600000|2021-12-14 02:06:40|10610|10595|10610.5|10595.5|10610.5|10595.5|10610|10595|1
1639447610000|2021-12-14 02:06:50|10610.4|10595.4|10609.3|10594.3|10610.4|10595.4|10609.3|10594.3|3
1639447620000|2021-12-14 02:07:00|10609.1|10594.1|10607|10592|10609.1|10594.1|10607|10592|1
1639447630000|2021-12-14 02:07:10|10607.5|10592.5|10607.5|10592.5|10607.5|10592.5|10607.5|10592.5|0
1639447680000|2021-12-14 02:08:00|10607.6|10592.6|10607.6|10592.6|10607.6|10592.6|10607.6|10592.6|5
1639447710000|2021-12-14 02:08:30|10604.9|10589.9|10605.1|10590.1|10605.1|10590.1|10604.9|10589.9|2
1639447760000|2021-12-14 02:09:20|10603.6|10588.6|10603.6|10588.6|10603.6|10588.6|10603.6|10588.6|0
1639447780000|2021-12-14 02:09:40|10603.1|10588.1|10603.1|10588.1|10603.1|10588.1|10603.1|10588.1|0
1639447790000|2021-12-14 02:09:50|10602.6|10587.6|10602.9|10587.9|10603.6|10588.6|10601|10586|2
1639447800000|2021-12-14 02:10:00|10602.6|10587.6|10603.5|10588.5|10603.5|10588.5|10601.8|10586.8|1
1639447810000|2021-12-14 02:10:10|10603.6|10588.6|10603.6|10588.6|10603.6|10588.6|10603.6|10588.6|0
1639447820000|2021-12-14 02:10:20|10603.5|10588.5|10601|10586|10603.5|10588.5|10601|10586|1
1639447830000|2021-12-14 02:10:30|10601.4|10586.4|10601.4|10586.4|10601.4|10586.4|10601.4|10586.4|0
1639447840000|2021-12-14 02:10:40|10600.3|10585.3|10601.4|10586.4|10601.4|10586.4|10599.9|10584.9|0
1639447860000|2021-12-14 02:11:00|10602.1|10587.1|10603.6|10588.6|10603.6|10588.6|10602.1|10587.1|1
1639447870000|2021-12-14 02:11:10|10603.8|10588.8|10604.1|10589.1|10604.1|10589.1|10603.8|10588.8|0
1639447880000|2021-12-14 02:11:20|10603.4|10588.4|10603.3|10588.3|10603.4|10588.4|10603.3|10588.3|0
1639447890000|2021-12-14 02:11:30|10603.1|10588.1|10603.1|10588.1|10603.1|10588.1|10603.1|10588.1|0
1639447910000|2021-12-14 02:11:50|10601.4|10586.4|10601.4|10586.4|10601.4|10586.4|10601.4|10586.4|0
1639447930000|2021-12-14 02:12:10|10610.6|10595.6|10610.5|10595.5|10610.9|10595.9|10610.5|10595.5|25
1639447940000|2021-12-14 02:12:20|10611.3|10596.3|10611.5|10596.5|10611.5|10596.5|10611.3|10596.3|0
1639447950000|2021-12-14 02:12:30|10614.5|10599.5|10614.5|10599.5|10614.5|10599.5|10614.5|10599.5|1
1639447960000|2021-12-14 02:12:40|10616.6|10601.6|10616.5|10601.5|10616.6|10601.6|10616.5|10601.5|3
1639448010000|2021-12-14 02:13:30|10616.6|10601.6|10616.6|10601.6|10616.6|10601.6|10616.6|10601.6|0
1639448130000|2021-12-14 02:15:30|10615.9|10600.9|10615.5|10600.5|10615.9|10600.9|10615.5|10600.5|0
1639448280000|2021-12-14 02:18:00|10616|10601|10616|10601|10616|10601|10616|10601|0
1639448400000|2021-12-14 02:20:00|10614.5|10599.5|10614.9|10599.9|10614.9|10599.9|10614.5|10599.5|1
1639448410000|2021-12-14 02:20:10|10615|10600|10615|10600|10615|10600|10615|10600|0
1639448510000|2021-12-14 02:21:50|10612.7|10597.7|10613.4|10598.4|10613.4|10598.4|10612.7|10597.7|1
1639448520000|2021-12-14 02:22:00|10614.6|10599.6|10615|10600|10615|10600|10614.6|10599.6|0
1639448560000|2021-12-14 02:22:40|10613.4|10598.4|10613.4|10598.4|10613.4|10598.4|10613.4|10598.4|0
1639448580000|2021-12-14 02:23:00|10613.5|10598.5|10613.5|10598.5|10613.5|10598.5|10613.5|10598.5|0
1639448750000|2021-12-14 02:25:50|10612|10597|10612|10597|10612|10597|10612|10597|6
1639448760000|2021-12-14 02:26:00|10611.9|10596.9|10611.9|10596.9|10611.9|10596.9|10611.9|10596.9|0
1639448810000|2021-12-14 02:26:50|10612.9|10597.9|10612.9|10597.9|10612.9|10597.9|10612.9|10597.9|0
1639448850000|2021-12-14 02:27:30|||||||||2
1639448860000|2021-12-14 02:27:40|||||||||1
1639448980000|2021-12-14 02:29:40|10613.9|10598.9|10613.9|10598.9|10613.9|10598.9|10613.9|10598.9|0
1639448990000|2021-12-14 02:29:50|10611.9|10596.9|10613.4|10598.4|10614.4|10599.4|10611.9|10596.9|0
1639449080000|2021-12-14 02:31:20|10613.6|10598.6|10614.4|10599.4|10614.4|10599.4|10613.6|10598.6|1
1639449090000|2021-12-14 02:31:30|10614.5|10599.5|10614.5|10599.5|10614.5|10599.5|10614.5|10599.5|0
1639449140000|2021-12-14 02:32:20|10613.9|10598.9|10613.9|10598.9|10613.9|10598.9|10613.9|10598.9|0
1639449150000|2021-12-14 02:32:30|10611.4|10596.4|10613.7|10598.7|10613.7|10598.7|10611.4|10596.4|1
1639449160000|2021-12-14 02:32:40|10614.4|10599.4|10614.4|10599.4|10614.4|10599.4|10614.4|10599.4|0
1639449200000|2021-12-14 02:33:20|||||||||1
1639449280000|2021-12-14 02:34:40|10614.5|10599.5|10614.5|10599.5|10614.5|10599.5|10614.5|10599.5|0
1639449320000|2021-12-14 02:35:20|10614|10599|10612.4|10597.4|10614|10599|10612.4|10597.4|1
1639449390000|2021-12-14 02:36:30|10608|10593|10608|10593|10608|10593|10608|10593|1
1639449400000|2021-12-14 02:36:40|10608.4|10593.4|10604.4|10589.4|10608.4|10593.4|10604.4|10589.4|0
1639449410000|2021-12-14 02:36:50|10603.9|10588.9|10603.9|10588.9|10603.9|10588.9|10602.9|10587.9|1
1639449420000|2021-12-14 02:37:00|10602.9|10587.9|10602.9|10587.9|10602.9|10587.9|10602.9|10587.9|0
1639449440000|2021-12-14 02:37:20|10603.3|10588.3|10603.4|10588.4|10603.4|10588.4|10603.3|10588.3|0
1639449490000|2021-12-14 02:38:10|10601.3|10586.3|10599.9|10584.9|10601.3|10586.3|10599.9|10584.9|2
1639449500000|2021-12-14 02:38:20|10597.2|10582.2|10596|10581|10597.2|10582.2|10596|10581|0
1639449510000|2021-12-14 02:38:30|10596.9|10581.9|10597.3|10582.3|10597.3|10582.3|10596.9|10581.9|1
1639449520000|2021-12-14 02:38:40|10598.6|10583.6|10599|10584|10599|10584|10598.6|10583.6|0
1639449540000|2021-12-14 02:39:00|||||||||1
1639449550000|2021-12-14 02:39:10|10594.9|10579.9|10594.9|10579.9|10594.9|10579.9|10594.9|10579.9|2
1639449560000|2021-12-14 02:39:20|10595.2|10580.2|10591.4|10576.4|10595.3|10580.3|10591.4|10576.4|0
1639449570000|2021-12-14 02:39:30|10586.8|10571.8|10586.8|10571.8|10586.8|10571.8|10586.8|10571.8|1
1639449580000|2021-12-14 02:39:40|10586.9|10571.9|10586.4|10571.4|10586.9|10571.9|10586.4|10571.4|5
1639449600000|2021-12-14 02:40:00|10585.9|10570.9|10583.2|10568.2|10586.4|10571.4|10583.2|10568.2|8
1639449610000|2021-12-14 02:40:10|10582.9|10567.9|10581.9|10566.9|10582.9|10567.9|10581.9|10566.9|4
1639449620000|2021-12-14 02:40:20|10582.4|10567.4|10582.9|10567.9|10582.9|10567.9|10582.4|10567.4|0
1639449640000|2021-12-14 02:40:40|10581.4|10566.4|10581.4|10566.4|10581.4|10566.4|10581.4|10566.4|2
1639449650000|2021-12-14 02:40:50|10580.9|10565.9|10581.4|10566.4|10581.4|10566.4|10580.9|10565.9|0
1639449660000|2021-12-14 02:41:00|10583.7|10568.7|10583.7|10568.7|10583.7|10568.7|10583.7|10568.7|3
1639449670000|2021-12-14 02:41:10|10583.4|10568.4|10581.9|10566.9|10583.4|10568.4|10579.4|10564.4|11
1639449680000|2021-12-14 02:41:20|10579.9|10564.9|10579.4|10564.4|10579.9|10564.9|10579.4|10564.4|0
1639449700000|2021-12-14 02:41:40|10582.4|10567.4|10583.4|10568.4|10583.4|10568.4|10582.4|10567.4|6
1639449710000|2021-12-14 02:41:50|10583.6|10568.6|10585.1|10570.1|10585.6|10570.6|10583.6|10568.6|5
1639449720000|2021-12-14 02:42:00|10584.9|10569.9|10585.2|10570.2|10585.2|10570.2|10584.9|10569.9|2
1639449730000|2021-12-14 02:42:10|10586.4|10571.4|10585.9|10570.9|10586.4|10571.4|10585.9|10570.9|0
1639449740000|2021-12-14 02:42:20|10586.4|10571.4|10586.4|10571.4|10586.4|10571.4|10586.4|10571.4|0
1639449750000|2021-12-14 02:42:30|10586.9|10571.9|10586.9|10571.9|10586.9|10571.9|10586.9|10571.9|0
1639449760000|2021-12-14 02:42:40|10586.1|10571.1|10585.9|10570.9|10586.3|10571.3|10585.9|10570.9|0
1639449840000|2021-12-14 02:44:00|10586.3|10571.3|10586.4|10571.4|10586.4|10571.4|10586.3|10571.3|0
1639449860000|2021-12-14 02:44:20|10586.8|10571.8|10586.4|10571.4|10586.9|10571.9|10586.4|10571.4|0
1639449870000|2021-12-14 02:44:30|10588.9|10573.9|10588.9|10573.9|10588.9|10573.9|10588.9|10573.9|0
1639449900000|2021-12-14 02:45:00|||||||||1
1639449920000|2021-12-14 02:45:20|10589.1|10574.1|10588.9|10573.9|10589.9|10574.9|10588.9|10573.9|1
1639449930000|2021-12-14 02:45:30|10589.4|10574.4|10589.8|10574.8|10589.8|10574.8|10589.4|10574.4|0
1639449940000|2021-12-14 02:45:40|10589.4|10574.4|10590.3|10575.3|10590.3|10575.3|10589.4|10574.4|2
1639449960000|2021-12-14 02:46:00|10590.4|10575.4|10591.9|10576.9|10591.9|10576.9|10590.4|10575.4|1
1639449970000|2021-12-14 02:46:10|10594.9|10579.9|10602.8|10587.8|10602.8|10587.8|10594.9|10579.9|2
1639449990000|2021-12-14 02:46:30|10602.9|10587.9|10602.9|10587.9|10602.9|10587.9|10602.9|10587.9|0
1639450130000|2021-12-14 02:48:50|||||||||1
1639450160000|2021-12-14 02:49:20|10609|10594|10608.8|10593.8|10609|10594|10608.8|10593.8|3
1639450190000|2021-12-14 02:49:50|10608.1|10593.1|10605.8|10590.8|10608.1|10593.1|10605.8|10590.8|2
1639450440000|2021-12-14 02:54:00|10605.9|10590.9|10605.9|10590.9|10605.9|10590.9|10605.9|10590.9|0
1639450470000|2021-12-14 02:54:30|10606|10591|10606|10591|10606|10591|10606|10591|0
1639450750000|2021-12-14 02:59:10|||||||||1
1639451200000|2021-12-14 03:06:40|10606.8|10591.8|10607|10592|10607|10592|10606.8|10591.8|0
1639451220000|2021-12-14 03:07:00|10609.5|10594.5|10609.5|10594.5|10609.5|10594.5|10609.5|10594.5|1
1639451230000|2021-12-14 03:07:10|10615.5|10590.5|10615.5|10590.5|10615.5|10590.5|10615.5|10590.5|0
1639451360000|2021-12-14 03:09:20|10615.9|10590.9|10616|10591|10616|10591|10615.9|10590.9|0
1639451410000|2021-12-14 03:10:10|10627.2|10612.2|10633.9|10618.9|10633.9|10618.9|10627.2|10612.2|6
1639451420000|2021-12-14 03:10:20|10634.6|10619.6|10634.6|10619.6|10634.6|10619.6|10634.6|10619.6|0
1639451440000|2021-12-14 03:10:40|10636.6|10611.6|10637.6|10612.6|10637.6|10612.6|10636.6|10611.6|1
1639451490000|2021-12-14 03:11:30|10637.1|10612.1|10637.1|10612.1|10637.1|10612.1|10637.1|10612.1|0
1639451510000|2021-12-14 03:11:50|10634.6|10619.6|10634.6|10619.6|10634.6|10619.6|10634.6|10619.6|0
1639451560000|2021-12-14 03:12:40|10634.1|10619.1|10634.1|10619.1|10634.1|10619.1|10634.1|10619.1|0
1639451570000|2021-12-14 03:12:50|10637|10612|10637|10612|10637|10612|10637|10612|1
1639451580000|2021-12-14 03:13:00|10637.1|10612.1|10631.7|10616.7|10637.1|10616.7|10631.7|10612.1|0
1639452020000|2021-12-14 03:20:20|10632|10617|10633.5|10618.5|10638.9|10618.5|10632|10613.9|6
1639452030000|2021-12-14 03:20:30|10633.6|10618.6|10633.6|10618.6|10633.6|10618.6|10633.6|10618.6|0
1639452040000|2021-12-14 03:20:40|10639.4|10614.4|10639.4|10614.4|10639.4|10614.4|10639.4|10614.4|2
1639452050000|2021-12-14 03:20:50|10639|10614|10634.6|10619.6|10639|10619.6|10634.2|10614|0
1639452060000|2021-12-14 03:21:00|10634.7|10619.7|10634.7|10619.7|10634.7|10619.7|10634.7|10619.7|0
1639452090000|2021-12-14 03:21:30|10635.1|10620.1|10635.1|10620.1|10635.1|10620.1|10635.1|10620.1|0
1639452100000|2021-12-14 03:21:40|10641.4|10616.4|10641.4|10616.4|10641.4|10616.4|10641.4|10616.4|10
1639452250000|2021-12-14 03:24:10|10635.6|10620.6|10635.6|10620.6|10635.6|10620.6|10635.6|10620.6|0
1639452290000|2021-12-14 03:24:50|10640.2|10615.2|10640.2|10615.2|10640.2|10615.2|10640.2|10615.2|0
1639452300000|2021-12-14 03:25:00|10640.1|10615.1|10635.1|10620.1|10640.1|10620.5|10635.1|10615.1|0
1639452340000|2021-12-14 03:25:40|10635.5|10620.5|10635.6|10620.6|10635.6|10620.6|10635.5|10620.5|0
1639452350000|2021-12-14 03:25:50|10637.6|10622.6|10637.6|10622.6|10637.6|10622.6|10637.6|10622.6|1
1639452370000|2021-12-14 03:26:10|10641.4|10626.4|10641.4|10626.4|10641.4|10626.4|10641.4|10626.4|0
1639452380000|2021-12-14 03:26:20|10640.5|10625.5|10636.2|10621.2|10640.5|10625.5|10636.2|10621.2|2
1639452440000|2021-12-14 03:27:20|10635.5|10620.5|10634.4|10596.9|10638.1|10620.5|10634.4|10596.9|12
1639452460000|2021-12-14 03:27:40|10635.1|10597.6|10635.4|10597.9|10635.4|10597.9|10635.1|10597.6|0
1639452470000|2021-12-14 03:27:50|10631.5|10594|10626.7|10601.7|10632|10601.7|10626.7|10593.5|0
1639452730000|2021-12-14 03:32:10|10627.2|10602.2|10618.7|10603.7|10627.2|10604.2|10616.6|10601.6|0
1639452820000|2021-12-14 03:33:40|10618.2|10603.2|10618.2|10603.2|10618.2|10603.2|10618.2|10603.2|0
1639452980000|2021-12-14 03:36:20|10619|10604|10619.2|10604.2|10619.2|10604.2|10619|10604|0
1639452990000|2021-12-14 03:36:30|10620.2|10605.2|10620.2|10605.2|10620.2|10605.2|10620.2|10605.2|0
1639453000000|2021-12-14 03:36:40|10620.1|10605.1|10620.1|10605.1|10620.1|10605.1|10620.1|10605.1|0
1639453090000|2021-12-14 03:38:10|||||||||9
1639453110000|2021-12-14 03:38:30|10620|10605|10623.5|10608.5|10623.5|10608.5|10620|10605|0
1639453120000|2021-12-14 03:38:40|10623.7|10608.7|10623.7|10608.7|10623.7|10608.7|10623.7|10608.7|0
1639453530000|2021-12-14 03:45:30|10624.5|10609.5|10624.7|10609.7|10624.7|10609.7|10624.5|10609.5|0
1639453540000|2021-12-14 03:45:40|10625.1|10610.1|10625.1|10610.1|10625.1|10610.1|10625.1|10610.1|0
1639453560000|2021-12-14 03:46:00|10626.1|10611.1|10626.1|10611.1|10626.1|10611.1|10626.1|10611.1|0
1639453570000|2021-12-14 03:46:10|10626.6|10611.6|10626.6|10611.6|10626.6|10611.6|10626.6|10611.6|0
1639453630000|2021-12-14 03:47:10|10626.7|10611.7|10626.7|10611.7|10626.7|10611.7|10626.7|10611.7|0
1639453890000|2021-12-14 03:51:30|10626.3|10611.3|10626.9|10611.9|10626.9|10611.9|10626.3|10611.3|0
1639453900000|2021-12-14 03:51:40|10627.1|10612.1|10627.1|10612.1|10627.1|10612.1|10627.1|10612.1|0
1639454760000|2021-12-14 04:06:00|10628.1|10613.1|10627.3|10612.3|10628.1|10613.1|10627.3|10612.3|0
1639454850000|2021-12-14 04:07:30|10627.5|10612.5|10627.7|10612.7|10628.1|10613.1|10627.1|10612.1|0
1639454860000|2021-12-14 04:07:40|10628.1|10613.1|10628.1|10613.1|10628.1|10613.1|10628.1|10613.1|0
1639454880000|2021-12-14 04:08:00|10628.2|10613.2|10628.2|10613.2|10628.2|10613.2|10628.2|10613.2|0
1639455080000|2021-12-14 04:11:20|10629.1|10614.1|10628.7|10613.7|10629.1|10614.1|10628.7|10613.7|0
1639455090000|2021-12-14 04:11:30|10628.6|10613.6|10628.6|10613.6|10628.6|10613.6|10628.6|10613.6|0
1639455170000|2021-12-14 04:12:50|10629.1|10614.1|10630.1|10615.1|10630.6|10615.6|10628.6|10613.6|0
1639455180000|2021-12-14 04:13:00|10629.7|10614.7|10629.7|10614.7|10630.6|10615.6|10628.7|10613.7|0
1639455190000|2021-12-14 04:13:10|10630.1|10615.1|10628.7|10613.7|10630.1|10615.1|10628.7|10613.7|0
1639455520000|2021-12-14 04:18:40|10627.8|10612.8|10625.1|10610.1|10627.8|10612.8|10625.1|10610.1|1
1639456030000|2021-12-14 04:27:10|10622.2|10607.2|10622.1|10607.1|10622.2|10607.2|10622.1|10607.1|0
1639456040000|2021-12-14 04:27:20|10621.6|10606.6|10621.6|10606.6|10621.6|10606.6|10621.6|10606.6|1
1639456590000|2021-12-14 04:36:30|10621.5|10606.5|10621.5|10606.5|10621.5|10606.5|10621.5|10606.5|0
1639456640000|2021-12-14 04:37:20|10621.7|10606.7|10621.7|10606.7|10621.7|10606.7|10621.7|10606.7|1
1639457220000|2021-12-14 04:47:00|10621.6|10606.6|10621.6|10606.6|10621.6|10606.6|10621.6|10606.6|0
1639457360000|2021-12-14 04:49:20|10622.3|10607.3|10622.3|10607.3|10622.3|10607.3|10622.3|10607.3|0
1639457860000|2021-12-14 04:57:40|10622.2|10607.2|10622.2|10607.2|10622.2|10607.2|10622.2|10607.2|0
1639458040000|2021-12-14 05:00:40|10622.1|10607.1|10621.7|10606.7|10622.1|10607.1|10621.7|10606.7|1
1639458060000|2021-12-14 05:01:00|10622.7|10607.7|10622.7|10607.7|10622.7|10607.7|10622.7|10607.7|1
1639458490000|2021-12-14 05:08:10|10622|10607|10621.6|10606.6|10622|10607|10621.6|10606.6|0
1639458900000|2021-12-14 05:15:00|||||||||1
1639459820000|2021-12-14 05:30:20|||||||||1
1639459930000|2021-12-14 05:32:10|||||||||1
1639460170000|2021-12-14 05:36:10|||||||||1
1639460690000|2021-12-14 05:44:50|10622.5|10607.5|10622.8|10607.8|10624.8|10609.8|10622.5|10607.5|2
1639460700000|2021-12-14 05:45:00|10622.7|10607.7|10622.7|10607.7|10622.7|10607.7|10622.7|10607.7|0
1639460730000|2021-12-14 05:45:30|10628.5|10613.5|10628.5|10613.5|10628.5|10613.5|10628.5|10613.5|1
1639460740000|2021-12-14 05:45:40|10629|10614|10629|10614|10629|10614|10629|10614|0
1639460760000|2021-12-14 05:46:00|10632.7|10617.7|10633.5|10618.5|10633.5|10618.5|10632.7|10617.7|0
1639460770000|2021-12-14 05:46:10|10634.5|10619.5|10634.5|10619.5|10634.5|10619.5|10634.5|10619.5|0
1639461370000|2021-12-14 05:56:10|10634.1|10619.1|10634|10619|10634.1|10619.1|10634|10619|0
1639461430000|2021-12-14 05:57:10|10635.4|10620.4|10640.1|10625.1|10640.1|10625.1|10635.4|10620.4|1
1639461440000|2021-12-14 05:57:20|10644.6|10629.6|10644.6|10629.6|10644.6|10629.6|10644.6|10629.6|0
1639461480000|2021-12-14 05:58:00|10644.7|10629.7|10641.6|10616.6|10644.7|10629.7|10641.6|10616.6|3
1639461640000|2021-12-14 06:00:40|10642.7|10617.7|10642.7|10617.7|10642.7|10617.7|10642.7|10617.7|0
1639462130000|2021-12-14 06:08:50|10643.8|10606.3|10643.8|10606.3|10643.8|10606.3|10643.8|10606.3|5
1639462260000|2021-12-14 06:11:00|10644.6|10607.1|10644.8|10607.3|10644.8|10607.3|10644.6|10607.1|0
1639462370000|2021-12-14 06:12:50|10644.4|10606.9|10644.4|10606.9|10644.4|10606.9|10644.4|10606.9|2
1639462510000|2021-12-14 06:15:10|10644.6|10607.1|10645.4|10607.9|10645.4|10607.9|10644.6|10607.1|2
1639462680000|2021-12-14 06:18:00|10646.4|10608.9|10644.4|10629.4|10646.4|10629.4|10641.4|10608.9|8
1639462690000|2021-12-14 06:18:10|10644.7|10629.7|10644.7|10629.7|10644.7|10629.7|10644.7|10629.7|0
1639462750000|2021-12-14 06:19:10|10644.9|10629.9|10653.1|10638.1|10657.2|10642.2|10644.9|10629.9|7
1639462860000|2021-12-14 06:21:00|10659.8|10644.8|10657.1|10642.1|10660.3|10645.3|10657.1|10642.1|1
1639463070000|2021-12-14 06:24:30|10657|10642|10657|10642|10657|10642|10657|10642|0
1639463160000|2021-12-14 06:26:00|10656.3|10641.3|10656.2|10641.2|10656.3|10641.3|10656.2|10641.2|0
1639463190000|2021-12-14 06:26:30|10657|10642|10657|10642|10657|10642|10657|10642|0
1639463200000|2021-12-14 06:26:40|||||||||1
1639463310000|2021-12-14 06:28:30|10656.7|10641.7|10656.7|10641.7|10656.7|10641.7|10656.7|10641.7|7
1639463330000|2021-12-14 06:28:50|10658.2|10643.2|10658.2|10643.2|10658.2|10643.2|10658.2|10643.2|0
1639463340000|2021-12-14 06:29:00|10657|10642|10653|10638|10657.4|10642.4|10653|10638|15
1639463350000|2021-12-14 06:29:10|10651.1|10636.1|10650.7|10635.7|10651.1|10636.1|10650.7|10635.7|0
1639463390000|2021-12-14 06:29:50|10645.2|10630.2|10645.2|10630.2|10645.2|10630.2|10645.2|10630.2|0
1639463400000|2021-12-14 06:30:00|10649.6|10612.1|10649.6|10612.1|10649.6|10612.1|10649.6|10612.1|1
1639463410000|2021-12-14 06:30:10|10649.4|10611.9|10649.4|10611.9|10649.4|10611.9|10649.4|10611.9|0
1639463460000|2021-12-14 06:31:00|10645.4|10607.9|10645.4|10607.9|10645.4|10607.9|10645.4|10607.9|0
1639463490000|2021-12-14 06:31:30|10641.5|10616.5|10641.5|10616.5|10641.5|10616.5|10641.5|10616.5|0
1639463500000|2021-12-14 06:31:40|10642.2|10617.2|10644.5|10607|10644.5|10617.2|10641.4|10607|1
1639463510000|2021-12-14 06:31:50|10646|10608.5|10646.5|10609|10646.5|10609|10646|10608.5|1
1639463610000|2021-12-14 06:33:30|10646.6|10609.1|10646.6|10609.1|10646.6|10609.1|10646.6|10609.1|0
1639463620000|2021-12-14 06:33:40|10646|10608.5|10645.9|10608.4|10646|10608.5|10645.9|10608.4|0
1639463800000|2021-12-14 06:36:40|10645.6|10608.1|10645.6|10608.1|10645.6|10608.1|10645.6|10608.1|0
1639463810000|2021-12-14 06:36:50|10626.3|10611.3|10626.3|10611.3|10626.3|10611.3|10626.3|10611.3|3
1639463990000|2021-12-14 06:39:50|10628.8|10613.8|10628.8|10613.8|10634.5|10619.5|10628.8|10613.8|1
1639464040000|2021-12-14 06:40:40|10644.3|10606.8|10636.9|10611.9|10644.3|10625|10636.9|10606.8|1
1639464060000|2021-12-14 06:41:00|10636.6|10611.6|10636.6|10611.6|10636.6|10611.6|10636.6|10611.6|0
1639464110000|2021-12-14 06:41:50|10637.1|10612.1|10637.1|10612.1|10637.1|10612.1|10637.1|10612.1|0
1639464120000|2021-12-14 06:42:00|10637.3|10612.3|10641.8|10626.8|10644.5|10629.5|10636.8|10611.8|5
1639464130000|2021-12-14 06:42:10|10641.9|10626.9|10641.9|10626.9|10641.9|10626.9|10641.9|10626.9|0
1639464160000|2021-12-14 06:42:40|10640.7|10625.7|10640.3|10625.3|10640.7|10625.7|10640.3|10625.3|0
1639464400000|2021-12-14 06:46:40|10640.2|10625.2|10640.2|10625.2|10640.2|10625.2|10640.2|10625.2|0
1639464420000|2021-12-14 06:47:00|10639.9|10624.9|10639.9|10624.9|10639.9|10624.9|10639.9|10624.9|0
1639464430000|2021-12-14 06:47:10|10639.7|10624.7|10639.7|10624.7|10639.7|10624.7|10639.7|10624.7|0
1639464440000|2021-12-14 06:47:20|10640.9|10625.9|10641.2|10626.2|10641.2|10626.2|10640.9|10625.9|1
1639464490000|2021-12-14 06:48:10|10641.7|10626.7|10643.2|10628.2|10643.2|10628.2|10641.7|10626.7|3
1639464510000|2021-12-14 06:48:30|10650.2|10635.2|10647.2|10632.2|10650.2|10635.2|10647.2|10632.2|3
1639464520000|2021-12-14 06:48:40|10648.2|10633.2|10648.2|10633.2|10648.2|10633.2|10648.2|10633.2|1
1639464540000|2021-12-14 06:49:00|10648.1|10633.1|10648.1|10633.1|10648.1|10633.1|10648.1|10633.1|0
1639464760000|2021-12-14 06:52:40|10646.1|10631.1|10646.1|10631.1|10646.1|10631.1|10646.1|10631.1|0
1639464790000|2021-12-14 06:53:10|10646.2|10631.2|10646.2|10631.2|10646.2|10631.2|10646.2|10631.2|0
1639465190000|2021-12-14 06:59:50|||||||||1
1639465500000|2021-12-14 07:05:00|10645.5|10630.5|10646.2|10631.2|10646.2|10631.2|10645.5|10630.5|1
1639465550000|2021-12-14 07:05:50|10646.1|10631.1|10646.1|10631.1|10646.1|10631.1|10646.1|10631.1|2
1639465570000|2021-12-14 07:06:10|10644.6|10629.6|10644.6|10629.6|10644.6|10629.6|10644.6|10629.6|1
1639465590000|2021-12-14 07:06:30|10644.7|10629.7|10644.7|10629.7|10644.7|10629.7|10644.7|10629.7|0
1639465670000|2021-12-14 07:07:50|10643.1|10628.1|10644.4|10629.4|10644.4|10629.4|10642.6|10627.6|4
1639465770000|2021-12-14 07:09:30|10645.2|10630.2|10645.5|10630.5|10645.5|10630.5|10645.2|10630.2|0
1639465800000|2021-12-14 07:10:00|10643.9|10628.9|10643.9|10628.9|10643.9|10628.9|10643.9|10628.9|1
1639466220000|2021-12-14 07:17:00|10644.7|10629.7|10643.9|10628.9|10645.3|10630.3|10643.9|10628.9|1
1639466700000|2021-12-14 07:25:00|10642.7|10627.7|10644.5|10629.5|10644.5|10629.5|10642.7|10627.7|1
1639466950000|2021-12-14 07:29:10|10653.3|10638.3|10653.5|10638.5|10653.5|10638.5|10653.3|10638.3|3
1639467060000|2021-12-14 07:31:00|10653.1|10638.1|10653|10638|10653.1|10638.1|10653|10638|0
1639467120000|2021-12-14 07:32:00|10653.4|10638.4|10653.4|10638.4|10653.4|10638.4|10653.4|10638.4|1
1639467340000|2021-12-14 07:35:40|||||||||1
1639467390000|2021-12-14 07:36:30|10658|10643|10655|10640|10658.5|10643.5|10655|10640|2
1639467430000|2021-12-14 07:37:10|10656.1|10641.1|10655|10640|10656.1|10641.1|10655|10640|1
1639467440000|2021-12-14 07:37:20|10654.5|10639.5|10654.5|10639.5|10654.5|10639.5|10654.5|10639.5|0
1639467460000|2021-12-14 07:37:40|||||||||1
1639467720000|2021-12-14 07:42:00|10654|10639|10654|10639|10654|10639|10654|10639|0
1639467780000|2021-12-14 07:43:00|10654.9|10639.9|10653.6|10638.6|10654.9|10639.9|10653.6|10638.6|0
1639467840000|2021-12-14 07:44:00|10654.7|10639.7|10654.5|10639.5|10654.9|10639.9|10654.5|10639.5|0
1639467900000|2021-12-14 07:45:00|10654.9|10639.9|10654.5|10639.5|10654.9|10639.9|10654.5|10639.5|0
1639467960000|2021-12-14 07:46:00|10656.4|10641.4|10653.1|10638.1|10656.4|10641.4|10653.1|10638.1|0
1639468020000|2021-12-14 07:47:00|10652.3|10637.3|10652|10637|10652.3|10637.3|10652|10637|0
1639468060000|2021-12-14 07:47:40|10652.5|10637.5|10652.6|10637.6|10652.6|10637.6|10652.5|10637.5|0
1639468080000|2021-12-14 07:48:00|10654.1|10639.1|10653.7|10638.7|10654.1|10639.1|10653.7|10638.7|0
1639468090000|2021-12-14 07:48:10|10653.5|10638.5|10653.6|10638.6|10654.1|10639.1|10653.5|10638.5|1
1639468140000|2021-12-14 07:49:00|10654|10639|10653.7|10638.7|10654.1|10639.1|10653.7|10638.7|0
1639468150000|2021-12-14 07:49:10|10653.5|10638.5|10653.5|10638.5|10653.5|10638.5|10653.5|10638.5|0
1639468200000|2021-12-14 07:50:00|10654|10639|10653.2|10638.2|10654|10639|10653.2|10638.2|0
1639468210000|2021-12-14 07:50:10|10653.1|10638.1|10653.1|10638.1|10653.1|10638.1|10653.1|10638.1|0
1639468260000|2021-12-14 07:51:00|10655|10640|10655.1|10640.1|10655.6|10640.6|10655|10640|0
1639468320000|2021-12-14 07:52:00|10655.6|10640.6|10653.6|10638.6|10655.6|10640.6|10653.6|10638.6|0
1639468330000|2021-12-14 07:52:10|10656.6|10641.6|10656.6|10641.6|10656.6|10641.6|10656.6|10641.6|1
1639468500000|2021-12-14 07:55:00|10654.1|10639.1|10654.1|10639.1|10654.1|10639.1|10654.1|10639.1|1
1639468590000|2021-12-14 07:56:30|10656.1|10641.1|10656.1|10641.1|10656.1|10641.1|10656.1|10641.1|0
1639468610000|2021-12-14 07:56:50|10657.1|10642.1|10657.1|10642.1|10657.1|10642.1|10657.1|10642.1|0
1639468690000|2021-12-14 07:58:10|10656.3|10641.3|10653.6|10638.6|10656.3|10641.3|10649.6|10634.6|2
1639468730000|2021-12-14 07:58:50|10652.8|10637.8|10652.8|10637.8|10652.8|10637.8|10652.8|10637.8|0
1639468740000|2021-12-14 07:59:00|10652.6|10637.6|10652.6|10637.6|10652.6|10637.6|10652.6|10637.6|0
1639468940000|2021-12-14 08:02:20|10647.1|10632.1|10643.1|10628.1|10647.1|10632.1|10643.1|10628.1|4
1639468980000|2021-12-14 08:03:00|10642.6|10627.6|10651.6|10636.6|10651.6|10636.6|10642.1|10627.1|1
1639469050000|2021-12-14 08:04:10|10651.1|10636.1|10650.1|10635.1|10651.1|10636.1|10650.1|10635.1|0
1639469220000|2021-12-14 08:07:00|10650.4|10635.4|10648.6|10633.6|10650.4|10635.4|10648.6|10633.6|0
1639469240000|2021-12-14 08:07:20|10649.7|10634.7|10651.6|10636.6|10651.6|10636.6|10649.7|10634.7|1
1639469280000|2021-12-14 08:08:00|10650.8|10635.8|10643.9|10628.9|10650.8|10635.8|10641.6|10626.6|9
1639469290000|2021-12-14 08:08:10|10644.6|10629.6|10644.6|10629.6|10644.6|10629.6|10644.6|10629.6|0
1639469400000|2021-12-14 08:10:00|10643.8|10628.8|10642.6|10627.6|10643.8|10628.8|10642.6|10627.6|1
1639469460000|2021-12-14 08:11:00|10641.8|10626.8|10639.6|10624.6|10641.8|10626.8|10639.6|10624.6|0
1639469490000|2021-12-14 08:11:30|10640.4|10625.4|10643.6|10628.6|10643.6|10628.6|10640.4|10625.4|3
1639469520000|2021-12-14 08:12:00|10644.7|10629.7|10645.1|10630.1|10645.1|10630.1|10644.7|10629.7|0
1639469570000|2021-12-14 08:12:50|10643.9|10628.9|10643.6|10628.6|10643.9|10628.9|10643.6|10628.6|0
1639469580000|2021-12-14 08:13:00|10642|10627|10642.1|10627.1|10642.1|10627.1|10641.6|10626.6|0
1639469600000|2021-12-14 08:13:20|10641.9|10626.9|10641.9|10626.9|10641.9|10626.9|10641.9|10626.9|1
1639469640000|2021-12-14 08:14:00|10641.5|10626.5|10641.3|10626.3|10641.5|10626.5|10640.9|10625.9|0
1639469650000|2021-12-14 08:14:10|10641.4|10626.4|10641.4|10626.4|10641.4|10626.4|10641.4|10626.4|0
1639469700000|2021-12-14 08:15:00|10640.4|10625.4|10642|10627|10642|10627|10640.4|10625.4|0
1639469710000|2021-12-14 08:15:10|10642.4|10627.4|10642.4|10627.4|10642.4|10627.4|10642.4|10627.4|0
1639469760000|2021-12-14 08:16:00|10641.4|10626.4|10641.6|10626.6|10641.6|10626.6|10640.7|10625.7|0
1639469770000|2021-12-14 08:16:10|10641.9|10626.9|10641.9|10626.9|10641.9|10626.9|10641.9|10626.9|0
1639469820000|2021-12-14 08:17:00|10640.8|10625.8|10641.6|10626.6|10641.6|10626.6|10640.4|10625.4|0
1639469830000|2021-12-14 08:17:10|10641.9|10626.9|10641.9|10626.9|10641.9|10626.9|10641.9|10626.9|0
1639469840000|2021-12-14 08:17:20|10640.6|10625.6|10634.9|10619.9|10640.6|10625.6|10634.9|10619.9|11
1639469860000|2021-12-14 08:17:40|10631.9|10616.9|10632.4|10617.4|10632.4|10617.4|10631.9|10616.9|1
1639469890000|2021-12-14 08:18:10|10634|10619|10634.4|10619.4|10634.4|10619.4|10634|10619|0
1639469960000|2021-12-14 08:19:20|10634.9|10619.9|10635.4|10620.4|10635.4|10620.4|10634.4|10619.4|0
1639469970000|2021-12-14 08:19:30|10635.8|10620.8|10635.9|10620.9|10635.9|10620.9|10635.8|10620.8|0
1639470000000|2021-12-14 08:20:00|10636.9|10621.9|10636.9|10621.9|10636.9|10621.9|10636.9|10621.9|0
1639470120000|2021-12-14 08:22:00|10637.9|10622.9|10637.9|10622.9|10637.9|10622.9|10637.9|10622.9|0
1639470150000|2021-12-14 08:22:30|10637.4|10622.4|10637.4|10622.4|10637.4|10622.4|10637.4|10622.4|0
1639470180000|2021-12-14 08:23:00|10632.4|10617.4|10637.4|10622.4|10637.4|10622.4|10632.4|10617.4|0
1639470240000|2021-12-14 08:24:00|10636.3|10621.3|10637.9|10622.9|10637.9|10622.9|10636.3|10621.3|0
1639470250000|2021-12-14 08:24:10|10638.4|10623.4|10638.4|10623.4|10638.4|10623.4|10638.4|10623.4|0
1639470300000|2021-12-14 08:25:00|10635.4|10620.4|10635.8|10620.8|10635.8|10620.8|10635.4|10620.4|0
1639470310000|2021-12-14 08:25:10|10635.9|10620.9|10635.9|10620.9|10635.9|10620.9|10635.9|10620.9|0
1639470360000|2021-12-14 08:26:00|10635.4|10620.4|10635.9|10620.9|10635.9|10620.9|10635.4|10620.4|0
1639470420000|2021-12-14 08:27:00|10635.4|10620.4|10636.4|10621.4|10636.4|10621.4|10635.4|10620.4|0
1639470480000|2021-12-14 08:28:00|10635.4|10620.4|10636.6|10621.6|10636.6|10621.6|10635.4|10620.4|0
1639470490000|2021-12-14 08:28:10|10636.9|10621.9|10636.9|10621.9|10636.9|10621.9|10636.9|10621.9|0
1639470540000|2021-12-14 08:29:00|10635.4|10620.4|10637.4|10622.4|10637.4|10622.4|10635.4|10620.4|0
1639470550000|2021-12-14 08:29:10|10637.9|10622.9|10637.9|10622.9|10637.9|10622.9|10637.9|10622.9|0
1639470580000|2021-12-14 08:29:40|10638.9|10623.9|10639.9|10624.9|10639.9|10624.9|10638.9|10623.9|1
1639470600000|2021-12-14 08:30:00|10640.4|10625.4|10640.4|10625.4|10640.4|10625.4|10640.4|10625.4|0
1639470660000|2021-12-14 08:31:00|10635.4|10620.4|10638.8|10623.8|10638.8|10623.8|10635.4|10620.4|1
1639470670000|2021-12-14 08:31:10|10638.9|10623.9|10638.9|10623.9|10638.9|10623.9|10638.9|10623.9|0
1639470850000|2021-12-14 08:34:10|10638.8|10623.8|10638.8|10623.8|10638.8|10623.8|10638.8|10623.8|0
1639470870000|2021-12-14 08:34:30|10638.9|10623.9|10638.9|10623.9|10638.9|10623.9|10638.9|10623.9|0
1639471250000|2021-12-14 08:40:50|10639.7|10624.7|10640.6|10625.6|10640.6|10625.6|10639.7|10624.7|0
1639471320000|2021-12-14 08:42:00|10641.2|10626.2|10642.7|10627.7|10642.7|10627.7|10641.2|10626.2|1
1639471350000|2021-12-14 08:42:30|10643|10628|10643|10628|10643|10628|10643|10628|0
1639471380000|2021-12-14 08:43:00|10643.4|10628.4|10643.4|10628.4|10643.4|10628.4|10643.4|10628.4|0
1639471390000|2021-12-14 08:43:10|10643.7|10628.7|10643.9|10628.9|10643.9|10628.9|10643.7|10628.7|1
1639471440000|2021-12-14 08:44:00|10642.9|10627.9|10644.4|10629.4|10644.4|10629.4|10642.9|10627.9|0
1639471500000|2021-12-14 08:45:00|10644.9|10629.9|10644.9|10629.9|10644.9|10629.9|10644.9|10629.9|0
1639471550000|2021-12-14 08:45:50|10646.5|10631.5|10644.4|10629.4|10646.5|10631.5|10644.4|10629.4|1
1639471560000|2021-12-14 08:46:00|10645|10630|10645|10630|10645|10630|10645|10630|1
1639471570000|2021-12-14 08:46:10|10644.9|10629.9|10644.9|10629.9|10644.9|10629.9|10644.9|10629.9|0
1639471620000|2021-12-14 08:47:00|10643.5|10628.5|10644.3|10629.3|10644.3|10629.3|10643.5|10628.5|0
1639471630000|2021-12-14 08:47:10|10644.5|10629.5|10644.5|10629.5|10644.5|10629.5|10644.5|10629.5|0
1639471680000|2021-12-14 08:48:00|10643.7|10628.7|10644.5|10629.5|10644.5|10629.5|10643.5|10628.5|0
1639471740000|2021-12-14 08:49:00|10640.5|10625.5|10642|10627|10642.4|10627.4|10640.5|10625.5|1
1639471750000|2021-12-14 08:49:10|10641.9|10626.9|10641.2|10626.2|10641.9|10626.9|10640.6|10625.6|1
1639471890000|2021-12-14 08:51:30|10641.7|10626.7|10641.7|10626.7|10641.7|10626.7|10641.7|10626.7|0
1639472040000|2021-12-14 08:54:00|10641.3|10626.3|10640.8|10625.8|10641.3|10626.3|10640.8|10625.8|1
1639472050000|2021-12-14 08:54:10|10640.7|10625.7|10640.7|10625.7|10640.7|10625.7|10640.7|10625.7|0
1639472220000|2021-12-14 08:57:00|10641.1|10626.1|10641.1|10626.1|10641.1|10626.1|10641.1|10626.1|0
1639472240000|2021-12-14 08:57:20|10643.1|10628.1|10643.6|10628.6|10643.6|10628.6|10643.1|10628.1|0
1639472280000|2021-12-14 08:58:00|10644.6|10629.6|10644.6|10629.6|10644.6|10629.6|10644.6|10629.6|1
1639472290000|2021-12-14 08:58:10|10645.1|10630.1|10645.1|10630.1|10645.1|10630.1|10645.1|10630.1|1
1639472520000|2021-12-14 09:02:00|10646.4|10631.4|10646.4|10631.4|10646.4|10631.4|10646.4|10631.4|1
1639472570000|2021-12-14 09:02:50|10645.1|10630.1|10644.4|10629.4|10645.1|10630.1|10644.4|10629.4|0
1639472580000|2021-12-14 09:03:00|10644.8|10629.8|10645|10630|10645|10630|10644.8|10629.8|0
1639472590000|2021-12-14 09:03:10|10646.4|10631.4|10646.4|10631.4|10646.4|10631.4|10646.4|10631.4|0
1639472600000|2021-12-14 09:03:20|10646.8|10631.8|10646.8|10631.8|10646.8|10631.8|10646.8|10631.8|0
1639472610000|2021-12-14 09:03:30|10645.6|10630.6|10645.6|10630.6|10645.6|10630.6|10645.6|10630.6|1
1639472790000|2021-12-14 09:06:30|10645.2|10630.2|10645.1|10630.1|10645.2|10630.2|10645.1|10630.1|0
1639473280000|2021-12-14 09:14:40|10645|10630|10645|10630|10645|10630|10645|10630|0
1639473410000|2021-12-14 09:16:50|10646.3|10631.3|10646.3|10631.3|10646.3|10631.3|10646.3|10631.3|1
1639473480000|2021-12-14 09:18:00|10650|10635|10650|10635|10650|10635|10650|10635|1
1639473540000|2021-12-14 09:19:00|||||||||1
1639473600000|2021-12-14 09:20:00|10648.6|10633.6|10648.6|10633.6|10648.6|10633.6|10648.6|10633.6|1
1639473970000|2021-12-14 09:26:10|||||||||1
1639474080000|2021-12-14 09:28:00|10649|10634|10650.1|10635.1|10650.1|10635.1|10649|10634|6
1639474100000|2021-12-14 09:28:20|10649.7|10634.7|10649.7|10634.7|10649.7|10634.7|10649.7|10634.7|0
1639474200000|2021-12-14 09:30:00|10649|10634|10649|10634|10649|10634|10649|10634|0
1639474320000|2021-12-14 09:32:00|10647.5|10632.5|10646.2|10631.2|10647.5|10632.5|10646.2|10631.2|0
1639474380000|2021-12-14 09:33:00|10645.9|10630.9|10645.9|10630.9|10645.9|10630.9|10645.9|10630.9|0
1639474440000|2021-12-14 09:34:00|10646.2|10631.2|10645.6|10630.6|10646.2|10631.2|10645.6|10630.6|0
1639474450000|2021-12-14 09:34:10|10645.4|10630.4|10645.4|10630.4|10645.4|10630.4|10645.4|10630.4|0
1639474460000|2021-12-14 09:34:20|10644.9|10629.9|10644.9|10629.9|10644.9|10629.9|10644.9|10629.9|0
1639474500000|2021-12-14 09:35:00|10645.2|10630.2|10644.9|10629.9|10645.2|10630.2|10644.9|10629.9|0
1639474520000|2021-12-14 09:35:20|10644.5|10629.5|10644.6|10629.6|10644.6|10629.6|10644.2|10629.2|1
1639474560000|2021-12-14 09:36:00|10644.2|10629.2|10643.7|10628.7|10644.2|10629.2|10643.7|10628.7|0
1639474580000|2021-12-14 09:36:20|10643.6|10628.6|10645.2|10630.2|10645.2|10630.2|10643.6|10628.6|1
1639474690000|2021-12-14 09:38:10|10644.9|10629.9|10644.9|10629.9|10644.9|10629.9|10644.9|10629.9|0
1639474700000|2021-12-14 09:38:20|10644.7|10629.7|10643.7|10628.7|10644.7|10629.7|10643.7|10628.7|1
1639474740000|2021-12-14 09:39:00|10640.5|10625.5|10640.5|10625.5|10640.5|10625.5|10640.5|10625.5|2
1639474810000|2021-12-14 09:40:10|10639.7|10624.7|10637.3|10622.3|10639.7|10624.7|10637.3|10622.3|0
1639474830000|2021-12-14 09:40:30|10636.7|10621.7|10636.7|10621.7|10636.7|10621.7|10636.7|10621.7|0
1639474900000|2021-12-14 09:41:40|10636.6|10621.6|10636.6|10621.6|10636.6|10621.6|10636.6|10621.6|0
1639475010000|2021-12-14 09:43:30|10636.2|10621.2|10636.2|10621.2|10636.2|10621.2|10636.2|10621.2|0
1639475040000|2021-12-14 09:44:00|10635.2|10620.2|10631.7|10616.7|10635.2|10620.2|10631.7|10616.7|2
1639475050000|2021-12-14 09:44:10|10631.2|10616.2|10630.2|10615.2|10631.2|10616.2|10630.2|10615.2|6
1639475140000|2021-12-14 09:45:40|||||||||2
1639475210000|2021-12-14 09:46:50|10631.2|10616.2|10631.2|10616.2|10631.2|10616.2|10631.2|10616.2|1
1639475350000|2021-12-14 09:49:10|10631.1|10616.1|10631.1|10616.1|10631.1|10616.1|10631.1|10616.1|0
1639475390000|2021-12-14 09:49:50|10632.2|10617.2|10633.7|10618.7|10634.1|10619.1|10632.2|10617.2|0
1639475400000|2021-12-14 09:50:00|10631.8|10616.8|10631.2|10616.2|10631.8|10616.8|10631.2|10616.2|0
1639475460000|2021-12-14 09:51:00|10631.7|10616.7|10630.7|10615.7|10631.7|10616.7|10630.7|10615.7|0
1639475520000|2021-12-14 09:52:00|10631.5|10616.5|10630.2|10615.2|10631.7|10616.7|10630.2|10615.2|0
1639475580000|2021-12-14 09:53:00|10631.4|10616.4|10631.3|10616.3|10631.7|10616.7|10631.3|10616.3|0
1639475590000|2021-12-14 09:53:10|10631.2|10616.2|10631.2|10616.2|10631.2|10616.2|10631.2|10616.2|0
1639475640000|2021-12-14 09:54:00|10630.8|10615.8|10630.7|10615.7|10630.8|10615.8|10630.7|10615.7|0
1639475660000|2021-12-14 09:54:20|10629.9|10614.9|10629.7|10614.7|10629.9|10614.9|10629.7|10614.7|3
1639475670000|2021-12-14 09:54:30|||||||||4
1639475690000|2021-12-14 09:54:50|10628.7|10613.7|10613.4|10598.4|10628.7|10613.7|10613.4|10598.4|2
1639475700000|2021-12-14 09:55:00|10613.2|10598.2|10614.2|10599.2|10614.9|10599.9|10613.2|10598.2|3
1639475720000|2021-12-14 09:55:20|10615.7|10600.7|10615.7|10600.7|10615.7|10600.7|10615.7|10600.7|0
1639475750000|2021-12-14 09:55:50|10622.3|10607.3|10627.7|10612.7|10627.7|10612.7|10622.3|10607.3|6
1639475760000|2021-12-14 09:56:00|10628.7|10613.7|10625.2|10610.2|10628.7|10613.7|10625.2|10610.2|5
1639475850000|2021-12-14 09:57:30|10624.1|10609.1|10615.7|10600.7|10624.1|10609.1|10615.7|10600.7|0
1639475860000|2021-12-14 09:57:40|10615.2|10600.2|10615.2|10600.2|10615.7|10600.7|10615.2|10600.2|0
1639475870000|2021-12-14 09:57:50|10615.7|10600.7|10615.7|10600.7|10615.7|10600.7|10615.2|10600.2|0
1639475880000|2021-12-14 09:58:00|10615.6|10600.6|10615.7|10600.7|10615.7|10600.7|10615.2|10600.2|0
1639475890000|2021-12-14 09:58:10|10615.3|10600.3|10615.7|10600.7|10615.7|10600.7|10615.2|10600.2|0
1639475900000|2021-12-14 09:58:20|10615.2|10600.2|10615.6|10600.6|10615.7|10600.7|10615.2|10600.2|0
1639475910000|2021-12-14 09:58:30|10615.7|10600.7|10616.2|10601.2|10617.7|10602.7|10615.7|10600.7|1
1639475990000|2021-12-14 09:59:50|10616.6|10601.6|10616.7|10601.7|10616.7|10601.7|10616.6|10601.6|1
1639476110000|2021-12-14 10:01:50|10616.6|10601.6|10616.2|10601.2|10616.6|10601.6|10616.2|10601.2|2
1639476120000|2021-12-14 10:02:00|10621.3|10606.3|10622.1|10607.1|10623.3|10608.3|10621.3|10606.3|2
1639476150000|2021-12-14 10:02:30|10622.5|10607.5|10622.6|10607.6|10622.6|10607.6|10622.5|10607.5|0
1639476160000|2021-12-14 10:02:40|10623.4|10608.4|10629.6|10614.6|10631.1|10616.1|10623.4|10608.4|2
1639476170000|2021-12-14 10:02:50|10629.7|10614.7|10631.2|10616.2|10634.7|10619.7|10629.7|10614.7|6
1639476180000|2021-12-14 10:03:00|10631.1|10616.1|10631.1|10616.1|10631.1|10616.1|10631.1|10616.1|0
1639476240000|2021-12-14 10:04:00|10631.2|10616.2|10631.2|10616.2|10631.2|10616.2|10631.2|10616.2|0
1639476310000|2021-12-14 10:05:10|10632.8|10617.8|10634.6|10619.6|10634.6|10619.6|10631.1|10616.1|0
1639476320000|2021-12-14 10:05:20|10630.5|10615.5|10629.9|10614.9|10632.6|10617.6|10629|10614|2
1639476330000|2021-12-14 10:05:30|10629.7|10614.7|10629.7|10614.7|10629.7|10614.7|10629.7|10614.7|0
1639476350000|2021-12-14 10:05:50|10630.8|10615.8|10632.1|10617.1|10632.1|10617.1|10630.8|10615.8|0
1639476360000|2021-12-14 10:06:00|10632.2|10617.2|10632.2|10617.2|10632.2|10617.2|10632.2|10617.2|0
1639476390000|2021-12-14 10:06:30|10630.3|10615.3|10629.7|10614.7|10630.3|10615.3|10629.7|10614.7|0
1639476480000|2021-12-14 10:08:00|10629.3|10614.3|10629.2|10614.2|10629.3|10614.3|10629.2|10614.2|0
1639476540000|2021-12-14 10:09:00|10629.6|10614.6|10629.3|10614.3|10629.7|10614.7|10629.3|10614.3|0
1639476550000|2021-12-14 10:09:10|10629.2|10614.2|10629.2|10614.2|10629.2|10614.2|10629.2|10614.2|0
1639476600000|2021-12-14 10:10:00|10634.1|10619.1|10634.1|10619.1|10634.1|10619.1|10634.1|10619.1|4
1639476670000|2021-12-14 10:11:10|10634.5|10619.5|10634.4|10619.4|10635.9|10620.9|10633.6|10618.6|0
1639476690000|2021-12-14 10:11:30|10634.5|10619.5|10634.5|10619.5|10634.5|10619.5|10634.5|10619.5|0
1639476790000|2021-12-14 10:13:10|10635|10620|10634.2|10619.2|10635|10620|10634.2|10619.2|0
1639476810000|2021-12-14 10:13:30|10634.1|10619.1|10634.1|10619.1|10634.1|10619.1|10634.1|10619.1|0
1639476940000|2021-12-14 10:15:40|||||||||1
1639476970000|2021-12-14 10:16:10|10634|10619|10634|10619|10634|10619|10634|10619|0
1639477010000|2021-12-14 10:16:50|10633.9|10618.9|10632.7|10617.7|10633.9|10618.9|10632.2|10617.2|2
1639477050000|2021-12-14 10:17:30|10632.3|10617.3|10632.2|10617.2|10632.3|10617.3|10632.2|10617.2|0
1639477100000|2021-12-14 10:18:20|10632.7|10617.7|10632.3|10617.3|10632.7|10617.7|10632.3|10617.3|1
1639477110000|2021-12-14 10:18:30|10632.2|10617.2|10632.2|10617.2|10632.2|10617.2|10632.2|10617.2|0
1639477140000|2021-12-14 10:19:00|10630.6|10615.6|10624.7|10609.7|10630.6|10615.6|10624.2|10609.2|7
1639477150000|2021-12-14 10:19:10|10625.1|10610.1|10625.2|10610.2|10625.2|10610.2|10625.1|10610.1|0
1639477300000|2021-12-14 10:21:40|10624.2|10609.2|10624.2|10609.2|10624.2|10609.2|10624.2|10609.2|0
1639477310000|2021-12-14 10:21:50|10624.4|10609.4|10626.7|10611.7|10626.7|10611.7|10624.4|10609.4|2
1639477320000|2021-12-14 10:22:00|10627.1|10612.1|10631.2|10616.2|10631.2|10616.2|10627.1|10612.1|0
1639477370000|2021-12-14 10:22:50|10632|10617|10634.2|10619.2|10634.2|10619.2|10632|10617|1
1639477620000|2021-12-14 10:27:00|10634.1|10619.1|10634.1|10619.1|10634.1|10619.1|10634.1|10619.1|0
1639477700000|2021-12-14 10:28:20|10633.6|10618.6|10634.1|10619.1|10634.1|10619.1|10633.6|10618.6|1
1639477710000|2021-12-14 10:28:30|10633.6|10618.6|10634.5|10619.5|10634.7|10619.7|10633.6|10618.6|0
1639477830000|2021-12-14 10:30:30|10634.8|10619.8|10635|10620|10635|10620|10634.8|10619.8|0
1639477840000|2021-12-14 10:30:40|10634.5|10619.5|10635|10620|10635|10620|10634.5|10619.5|1
1639478030000|2021-12-14 10:33:50|10634.6|10619.6|10634.6|10619.6|10634.6|10619.6|10634.6|10619.6|0
1639478040000|2021-12-14 10:34:00|10630.3|10615.3|10629.1|10614.1|10630.3|10615.3|10628|10613|1
1639478220000|2021-12-14 10:37:00|10630.6|10615.6|10630.6|10615.6|10630.6|10615.6|10630.6|10615.6|0
1639478290000|2021-12-14 10:38:10|10628.1|10613.1|10628.1|10613.1|10628.1|10613.1|10628.1|10613.1|1
1639478300000|2021-12-14 10:38:20|10627.1|10612.1|10627.1|10612.1|10627.1|10612.1|10627.1|10612.1|0
1639478400000|2021-12-14 10:40:00|10626.6|10611.6|10626.6|10611.6|10626.6|10611.6|10626.6|10611.6|0
1639478560000|2021-12-14 10:42:40|10633.3|10618.3|10633.3|10618.3|10633.3|10618.3|10633.3|10618.3|2
1639478570000|2021-12-14 10:42:50|10626.7|10611.7|10626.7|10611.7|10626.7|10611.7|10626.7|10611.7|19
1639478580000|2021-12-14 10:43:00|10624.9|10609.9|10624.9|10609.9|10624.9|10609.9|10624.9|10609.9|1
1639478590000|2021-12-14 10:43:10|10625.1|10610.1|10625.1|10610.1|10625.1|10610.1|10625.1|10610.1|0
1639478620000|2021-12-14 10:43:40|10624.9|10609.9|10624.9|10609.9|10624.9|10609.9|10624.9|10609.9|0
1639478710000|2021-12-14 10:45:10|10626|10611|10629.1|10614.1|10629.1|10614.1|10626|10611|4
1639478730000|2021-12-14 10:45:30|10629.2|10614.2|10629.2|10614.2|10629.2|10614.2|10629.2|10614.2|0
1639479090000|2021-12-14 10:51:30|10629.6|10614.6|10629.6|10614.6|10629.6|10614.6|10629.6|10614.6|2
1639479160000|2021-12-14 10:52:40|10629.5|10614.5|10629.5|10614.5|10629.5|10614.5|10629.5|10614.5|0
1639479220000|2021-12-14 10:53:40|10629.9|10614.9|10630.3|10615.3|10630.3|10615.3|10629.9|10614.9|0
1639479290000|2021-12-14 10:54:50|10630.7|10615.7|10630.3|10615.3|10630.7|10615.7|10630.3|10615.3|0
1639479340000|2021-12-14 10:55:40|10636.4|10621.4|10633.2|10618.2|10636.4|10621.4|10632.9|10617.9|2
1639479420000|2021-12-14 10:57:00|10632.4|10617.4|10632.7|10617.7|10632.7|10617.7|10632.4|10617.4|0
1639479500000|2021-12-14 10:58:20|10632.2|10617.2|10632.2|10617.2|10632.2|10617.2|10632.2|10617.2|1
1639479510000|2021-12-14 10:58:30|10632.7|10617.7|10632.7|10617.7|10632.7|10617.7|10632.7|10617.7|0
1639479640000|2021-12-14 11:00:40|10633.7|10618.7|10635.4|10620.4|10635.4|10620.4|10633.7|10618.7|2
1639479660000|2021-12-14 11:01:00|10635.8|10620.8|10636.3|10621.3|10636.3|10621.3|10635.8|10620.8|1
1639479670000|2021-12-14 11:01:10|10635.9|10620.9|10635.9|10620.9|10635.9|10620.9|10635.9|10620.9|0
1639479720000|2021-12-14 11:02:00|10635.5|10620.5|10635|10620|10635.5|10620.5|10635|10620|0
1639479730000|2021-12-14 11:02:10|10630.2|10615.2|10630.2|10615.2|10630.2|10615.2|10630.2|10615.2|1
1639479740000|2021-12-14 11:02:20|10629.8|10614.8|10629.8|10614.8|10629.8|10614.8|10629.8|10614.8|1
1639479800000|2021-12-14 11:03:20|10629.9|10614.9|10629.9|10614.9|10629.9|10614.9|10629.9|10614.9|1
1639479810000|2021-12-14 11:03:30|10629.8|10614.8|10629.8|10614.8|10629.8|10614.8|10629.8|10614.8|0
1639480240000|2021-12-14 11:10:40|10629.3|10614.3|10628.1|10613.1|10629.3|10614.3|10628.1|10613.1|1
1639480370000|2021-12-14 11:12:50|10625.6|10610.6|10625.1|10610.1|10625.6|10610.6|10625.1|10610.1|0
1639480450000|2021-12-14 11:14:10|10624.1|10609.1|10623.6|10608.6|10624.6|10609.6|10623.6|10608.6|4
1639480460000|2021-12-14 11:14:20|10623.4|10608.4|10623.8|10608.8|10623.8|10608.8|10623.4|10608.4|1
1639480470000|2021-12-14 11:14:30|10623.9|10608.9|10623.9|10608.9|10623.9|10608.9|10623.9|10608.9|0
1639480480000|2021-12-14 11:14:40|10624.6|10609.6|10624.6|10609.6|10624.6|10609.6|10624.6|10609.6|1
1639480500000|2021-12-14 11:15:00|10626.1|10611.1|10626.1|10611.1|10626.1|10611.1|10626.1|10611.1|1
1639480730000|2021-12-14 11:18:50|10625.6|10610.6|10625.6|10610.6|10625.6|10610.6|10625.6|10610.6|0
1639480870000|2021-12-14 11:21:10|10624.6|10609.6|10624.6|10609.6|10624.6|10609.6|10624.6|10609.6|0
1639480890000|2021-12-14 11:21:30|10630|10615|10630|10615|10630|10615|10630|10615|3
1639481040000|2021-12-14 11:24:00|10630.8|10615.8|10631.1|10616.1|10631.1|10616.1|10630.8|10615.8|0
1639481090000|2021-12-14 11:24:50|10631.6|10616.6|10631.6|10616.6|10631.6|10616.6|10631.6|10616.6|0
1639481230000|2021-12-14 11:27:10|10631.2|10616.2|10631|10616|10631.2|10616.2|10631|10616|0
1639481400000|2021-12-14 11:30:00|10630.2|10615.2|10630.2|10615.2|10630.2|10615.2|10630.2|10615.2|0
1639481410000|2021-12-14 11:30:10|10630.1|10615.1|10630.1|10615.1|10630.1|10615.1|10630.1|10615.1|0
1639481620000|2021-12-14 11:33:40|10632.6|10617.6|10633.5|10618.5|10633.5|10618.5|10632.6|10617.6|11
1639481640000|2021-12-14 11:34:00|10633.9|10618.9|10632.4|10617.4|10633.9|10618.9|10632.4|10617.4|6
1639481720000|2021-12-14 11:35:20|10632.8|10617.8|10633|10618|10633|10618|10632.8|10617.8|0
1639481940000|2021-12-14 11:39:00|10634.9|10619.9|10632.9|10617.9|10634.9|10619.9|10632.9|10617.9|1
1639481950000|2021-12-14 11:39:10|10629.4|10614.4|10629.4|10614.4|10629.4|10614.4|10629.4|10614.4|1
1639482090000|2021-12-14 11:41:30|10629.3|10614.3|10629.3|10614.3|10629.3|10614.3|10628.9|10613.9|1
1639482100000|2021-12-14 11:41:40|10629.4|10614.4|10629.4|10614.4|10629.4|10614.4|10629.4|10614.4|0
1639482150000|2021-12-14 11:42:30|10630.9|10615.9|10630|10615|10631.9|10616.9|10630|10615|4
1639482250000|2021-12-14 11:44:10|10630.7|10615.7|10630|10615|10630.7|10615.7|10630|10615|0
1639482360000|2021-12-14 11:46:00|10637.7|10622.7|10639.2|10624.2|10639.2|10624.2|10637.7|10622.7|24
1639482530000|2021-12-14 11:48:50|10631.4|10616.4|10631.4|10616.4|10631.4|10616.4|10631.4|10616.4|1
1639482540000|2021-12-14 11:49:00|10628.9|10613.9|10628.9|10613.9|10628.9|10613.9|10628.9|10613.9|1
1639482550000|2021-12-14 11:49:10|10629|10614|10629|10614|10629|10614|10629|10614|3
1639482560000|2021-12-14 11:49:20|10629.2|10614.2|10629.2|10614.2|10629.2|10614.2|10629.2|10614.2|2
1639482570000|2021-12-14 11:49:30|||||||||1
1639482580000|2021-12-14 11:49:40|10631.1|10616.1|10631.1|10616.1|10631.1|10616.1|10631.1|10616.1|2
1639482600000|2021-12-14 11:50:00|10624.7|10609.7|10624.7|10609.7|10624.7|10609.7|10624.7|10609.7|6
1639482630000|2021-12-14 11:50:30|10627|10612|10630.3|10615.3|10631.8|10616.8|10627|10612|5
1639482640000|2021-12-14 11:50:40|10629.7|10614.7|10629.7|10614.7|10629.7|10614.7|10629.7|10614.7|0
1639482760000|2021-12-14 11:52:40|10631.2|10616.2|10633.7|10618.7|10633.7|10618.7|10631.2|10616.2|0
1639482780000|2021-12-14 11:53:00|10634.7|10619.7|10634.7|10619.7|10634.7|10619.7|10634.7|10619.7|0
1639482810000|2021-12-14 11:53:30|10637|10622|10640.1|10625.1|10640.1|10625.1|10637|10622|1
1639482820000|2021-12-14 11:53:40|10640.2|10625.2|10640.6|10625.6|10640.6|10625.6|10640.2|10625.2|1
1639482900000|2021-12-14 11:55:00|10640.1|10625.1|10638.6|10623.6|10640.1|10625.1|10638.6|10623.6|1
1639482910000|2021-12-14 11:55:10|10637.8|10622.8|10637.6|10622.6|10637.8|10622.8|10637.6|10622.6|0
1639483000000|2021-12-14 11:56:40|10639.6|10624.6|10639.6|10624.6|10639.6|10624.6|10639.6|10624.6|0
1639483010000|2021-12-14 11:56:50|10634.1|10619.1|10634.1|10619.1|10634.1|10619.1|10634.1|10619.1|1
1639483020000|2021-12-14 11:57:00|10632.6|10617.6|10632.1|10617.1|10632.6|10617.6|10632.1|10617.1|0
1639483050000|2021-12-14 11:57:30|10636.1|10621.1|10636.1|10621.1|10636.1|10621.1|10636.1|10621.1|0
1639483060000|2021-12-14 11:57:40|10635.6|10620.6|10635.6|10620.6|10635.6|10620.6|10635.6|10620.6|1
1639483200000|2021-12-14 12:00:00|10636|10621|10636.1|10621.1|10636.1|10621.1|10636|10621|0
1639483210000|2021-12-14 12:00:10|10636.6|10621.6|10636.6|10621.6|10636.6|10621.6|10636.6|10621.6|0
1639483220000|2021-12-14 12:00:20|10637|10622|10638.6|10623.6|10638.6|10623.6|10637|10622|0
1639483780000|2021-12-14 12:09:40|10637.7|10622.7|10637.7|10622.7|10637.7|10622.7|10637.7|10622.7|1
1639483800000|2021-12-14 12:10:00|10637.6|10622.6|10637.6|10622.6|10637.6|10622.6|10637.6|10622.6|0
1639483980000|2021-12-14 12:13:00|10636.6|10621.6|10636.6|10621.6|10636.6|10621.6|10634.7|10619.7|1
1639484070000|2021-12-14 12:14:30|10636.5|10621.5|10635.7|10620.7|10636.5|10621.5|10635.7|10620.7|1
1639484080000|2021-12-14 12:14:40|10635.6|10620.6|10635.6|10620.6|10635.6|10620.6|10635.6|10620.6|0
1639484340000|2021-12-14 12:19:00|10637.1|10622.1|10638.6|10623.6|10640.1|10625.1|10636.6|10621.6|5
1639484350000|2021-12-14 12:19:10|10638.1|10623.1|10638.1|10623.1|10638.1|10623.1|10638.1|10623.1|0
1639484550000|2021-12-14 12:22:30|10638.6|10623.6|10640.5|10625.5|10642.7|10627.7|10638.6|10623.6|0
1639484560000|2021-12-14 12:22:40|10640.6|10625.6|10640.6|10625.6|10640.6|10625.6|10640.6|10625.6|0
1639484580000|2021-12-14 12:23:00|10641|10626|10643.3|10628.3|10643.3|10628.3|10641|10626|2
1639484600000|2021-12-14 12:23:20|10643.8|10628.8|10643.8|10628.8|10643.8|10628.8|10643.8|10628.8|0
1639484620000|2021-12-14 12:23:40|10644.3|10629.3|10645.3|10630.3|10645.3|10630.3|10644.3|10629.3|1
1639484630000|2021-12-14 12:23:50|10645|10630|10641|10626|10645|10630|10641|10626|0
1639484640000|2021-12-14 12:24:00|10641.7|10626.7|10648.3|10633.3|10649.7|10634.7|10641.7|10626.7|6
1639484650000|2021-12-14 12:24:10|10647.3|10632.3|10647.3|10632.3|10647.3|10632.3|10647.3|10632.3|0
1639484660000|2021-12-14 12:24:20|10654.7|10639.7|10654.7|10639.7|10654.7|10639.7|10654.7|10639.7|21
1639484690000|2021-12-14 12:24:50|10654.3|10639.3|10654.3|10639.3|10654.3|10639.3|10654.3|10639.3|0
1639484760000|2021-12-14 12:26:00|10654.8|10639.8|10654.8|10639.8|10654.8|10639.8|10654.8|10639.8|0
1639484770000|2021-12-14 12:26:10|10654.7|10639.7|10654.2|10639.2|10654.7|10639.7|10654.2|10639.2|0
1639484840000|2021-12-14 12:27:20|10655|10640|10655.1|10640.1|10655.1|10640.1|10655|10640|0
1639484890000|2021-12-14 12:28:10|10654.5|10639.5|10644.7|10629.7|10654.5|10639.5|10644.3|10629.3|1
1639484910000|2021-12-14 12:28:30|10644.8|10629.8|10644.8|10629.8|10644.8|10629.8|10644.8|10629.8|0
1639485040000|2021-12-14 12:30:40|10644.9|10629.9|10644.9|10629.9|10644.9|10629.9|10644.9|10629.9|0
1639485230000|2021-12-14 12:33:50|10644.2|10629.2|10642.6|10627.6|10644.2|10629.2|10642.6|10627.6|0
1639485240000|2021-12-14 12:34:00|10642.4|10627.4|10641.4|10626.4|10642.4|10627.4|10641.4|10626.4|0
1639485270000|2021-12-14 12:34:30|10641.9|10626.9|10643.1|10628.1|10643.1|10628.1|10641.4|10626.4|0
1639485300000|2021-12-14 12:35:00|10643.8|10628.8|10644.1|10629.1|10644.1|10629.1|10643.8|10628.8|0
1639485320000|2021-12-14 12:35:20|10644.4|10629.4|10644.6|10629.6|10644.6|10629.6|10644.4|10629.4|0
1639485360000|2021-12-14 12:36:00|10644.2|10629.2|10645.1|10630.1|10645.1|10630.1|10644.2|10629.2|0
1639485370000|2021-12-14 12:36:10|10645.6|10630.6|10645.4|10630.4|10645.6|10630.6|10645.1|10630.1|0
1639485380000|2021-12-14 12:36:20|10645.2|10630.2|10645.1|10630.1|10645.4|10630.4|10645.1|10630.1|0
1639485420000|2021-12-14 12:37:00|10644.1|10629.1|10645.2|10630.2|10645.2|10630.2|10644.1|10629.1|0
1639485430000|2021-12-14 12:37:10|10645.6|10630.6|10645.6|10630.6|10645.6|10630.6|10645.6|10630.6|0
1639485480000|2021-12-14 12:38:00|10640.4|10625.4|10640.1|10625.1|10640.4|10625.4|10640.1|10625.1|2
1639485490000|2021-12-14 12:38:10|10639.6|10624.6|10639.6|10624.6|10639.6|10624.6|10639.6|10624.6|0
1639485540000|2021-12-14 12:39:00|10639.2|10624.2|10639.6|10624.6|10639.6|10624.6|10639.2|10624.2|1
1639485630000|2021-12-14 12:40:30|10637.1|10622.1|10631.6|10616.6|10637.1|10622.1|10631.6|10616.6|3
1639485670000|2021-12-14 12:41:10|10630.8|10615.8|10630.8|10615.8|10630.8|10615.8|10630.8|10615.8|0
1639485690000|2021-12-14 12:41:30|10630.6|10615.6|10629.6|10614.6|10630.6|10615.6|10629.6|10614.6|0
1639485700000|2021-12-14 12:41:40|10629.2|10614.2|10629.2|10614.2|10629.2|10614.2|10629.2|10614.2|0
1639485710000|2021-12-14 12:41:50|10629.5|10614.5|10629.5|10614.5|10629.5|10614.5|10629.5|10614.5|2
1639485740000|2021-12-14 12:42:20|10627.8|10612.8|10627.8|10612.8|10627.8|10612.8|10627.8|10612.8|1
1639485760000|2021-12-14 12:42:40|10627.5|10612.5|10627.5|10612.5|10627.5|10612.5|10627.5|10612.5|0
1639485840000|2021-12-14 12:44:00|10630.5|10615.5|10630.5|10615.5|10630.5|10615.5|10630.5|10615.5|1
1639486000000|2021-12-14 12:46:40|10628.5|10613.5|10627|10612|10628.5|10613.5|10627|10612|1
1639486020000|2021-12-14 12:47:00|10626.7|10611.7|10626.7|10611.7|10626.7|10611.7|10626.7|10611.7|0
1639486060000|2021-12-14 12:47:40|10627.5|10612.5|10627.5|10612.5|10627.5|10612.5|10627.5|10612.5|0
1639486140000|2021-12-14 12:49:00|10628.1|10613.1|10630|10615|10630|10615|10628.1|10613.1|1
1639486320000|2021-12-14 12:52:00|10630.5|10615.5|10630.5|10615.5|10630.5|10615.5|10630.5|10615.5|1
1639486370000|2021-12-14 12:52:50|10633|10618|10633|10618|10633|10618|10633|10618|1
1639486430000|2021-12-14 12:53:50|10633.5|10618.5|10633.5|10618.5|10633.5|10618.5|10633.5|10618.5|1
1639486440000|2021-12-14 12:54:00|10634|10619|10635.9|10620.9|10636.8|10621.8|10634|10619|2
1639486450000|2021-12-14 12:54:10|10636|10621|10636|10621|10636|10621|10636|10621|0
1639486490000|2021-12-14 12:54:50|10636.1|10621.1|10636.1|10621.1|10636.1|10621.1|10636.1|10621.1|1
1639486550000|2021-12-14 12:55:50|10637.8|10622.8|10637.8|10622.8|10637.8|10622.8|10637.8|10622.8|1
1639486560000|2021-12-14 12:56:00|10640.4|10625.4|10643.9|10628.9|10643.9|10628.9|10640.4|10625.4|1
1639486570000|2021-12-14 12:56:10|10644|10629|10644|10629|10644|10629|10644|10629|0
1639486610000|2021-12-14 12:56:50|10644.1|10629.1|10644.1|10629.1|10644.1|10629.1|10644.1|10629.1|0
1639486620000|2021-12-14 12:57:00|10644.5|10629.5|10644.5|10629.5|10645.5|10630.5|10644.5|10629.5|1
1639486680000|2021-12-14 12:58:00|10645.5|10630.5|10645.5|10630.5|10645.5|10630.5|10645.5|10630.5|0
1639486700000|2021-12-14 12:58:20|10646.2|10631.2|10650.5|10635.5|10650.5|10635.5|10646.2|10631.2|1
1639486720000|2021-12-14 12:58:40|10650.6|10635.6|10650.6|10635.6|10650.6|10635.6|10650.6|10635.6|0
1639486730000|2021-12-14 12:58:50|10646.3|10631.3|10646.3|10631.3|10646.3|10631.3|10646.3|10631.3|7
1639486740000|2021-12-14 12:59:00|10646|10631|10649.4|10634.4|10649.4|10634.4|10646|10631|2
1639486750000|2021-12-14 12:59:10|10649.6|10634.6|10649.6|10634.6|10649.6|10634.6|10649.6|10634.6|0
1639486800000|2021-12-14 13:00:00|10647.9|10632.9|10655.8|10640.8|10656|10641|10647.9|10632.9|9
1639486810000|2021-12-14 13:00:10|10656.2|10641.2|10656.3|10641.3|10656.3|10641.3|10656.2|10641.2|0
1639486820000|2021-12-14 13:00:20|10656.8|10641.8|10657.8|10642.8|10657.8|10642.8|10656.8|10641.8|2
1639486830000|2021-12-14 13:00:30|10658.6|10643.6|10661.3|10646.3|10661.3|10646.3|10658.6|10643.6|12
1639486840000|2021-12-14 13:00:40|10661.4|10646.4|10658.4|10643.4|10661.4|10646.4|10658.4|10643.4|9
1639486870000|2021-12-14 13:01:10|10655.3|10640.3|10655.4|10640.4|10655.4|10640.4|10654.8|10639.8|0
1639486880000|2021-12-14 13:01:20|10655.8|10640.8|10658|10643|10658|10643|10655.8|10640.8|0
1639486900000|2021-12-14 13:01:40|10658.8|10643.8|10653.9|10638.9|10659|10644|10653.9|10638.9|1
1639486910000|2021-12-14 13:01:50|10653.4|10638.4|10653.4|10638.4|10653.4|10638.4|10653.4|10638.4|0
1639486920000|2021-12-14 13:02:00|10656.1|10641.1|10660.4|10645.4|10660.4|10645.4|10656.1|10641.1|2
1639486930000|2021-12-14 13:02:10|10660.8|10645.8|10658.4|10643.4|10660.9|10645.9|10658.4|10643.4|1
1639486960000|2021-12-14 13:02:40|10657.9|10642.9|10655.9|10640.9|10657.9|10642.9|10651.9|10636.9|2
1639486970000|2021-12-14 13:02:50|10657.9|10642.9|10657.9|10642.9|10657.9|10642.9|10657.9|10642.9|1
1639486980000|2021-12-14 13:03:00|10658.7|10643.7|10659.6|10644.6|10659.6|10644.6|10658.7|10643.7|0
1639486990000|2021-12-14 13:03:10|10659.8|10644.8|10659.8|10644.8|10659.8|10644.8|10659.8|10644.8|0
1639487020000|2021-12-14 13:03:40|10654|10639|10652.4|10637.4|10654|10639|10652.4|10637.4|2
1639487030000|2021-12-14 13:03:50|10656|10641|10659.8|10644.8|10660.6|10645.6|10656|10641|2
1639487040000|2021-12-14 13:04:00|||||||||4
1639487060000|2021-12-14 13:04:20|10660.2|10645.2|10661.1|10646.1|10661.1|10646.1|10660.2|10645.2|1
1639487070000|2021-12-14 13:04:30|10660.7|10645.7|10660.7|10645.7|10660.7|10645.7|10660.7|10645.7|0
1639487080000|2021-12-14 13:04:40|10660.8|10645.8|10661.6|10646.6|10661.6|10646.6|10660.8|10645.8|0
1639487090000|2021-12-14 13:04:50|10660.8|10645.8|10657.3|10642.3|10660.8|10645.8|10655.5|10640.5|4
1639487120000|2021-12-14 13:05:20|10657.5|10642.5|10657.9|10642.9|10657.9|10642.9|10657.5|10642.5|1
1639487150000|2021-12-14 13:05:50|10656|10641|10655.5|10640.5|10660.9|10645.9|10655.5|10640.5|1
1639487160000|2021-12-14 13:06:00|10655.4|10640.4|10657|10642|10657|10642|10655.4|10640.4|0
1639487170000|2021-12-14 13:06:10|10655.4|10640.4|10655.4|10640.4|10655.9|10640.9|10655.4|10640.4|0
1639487180000|2021-12-14 13:06:20|10654.9|10639.9|10653|10638|10655.4|10640.4|10653|10638|1
1639487190000|2021-12-14 13:06:30|10652.6|10637.6|10653.9|10638.9|10656|10641|10651.9|10636.9|9
1639487200000|2021-12-14 13:06:40|10652.4|10637.4|10649.4|10634.4|10652.4|10637.4|10649.1|10634.1|8
1639487210000|2021-12-14 13:06:50|10655|10640|10653.1|10638.1|10655|10640|10653.1|10638.1|3
1639487220000|2021-12-14 13:07:00|10653|10638|10649.5|10634.5|10655.4|10640.4|10649.5|10634.5|2
1639487250000|2021-12-14 13:07:30|10650.3|10635.3|10650.3|10635.3|10650.3|10635.3|10650.3|10635.3|0
1639487260000|2021-12-14 13:07:40|10651.6|10636.6|10649.5|10634.5|10651.8|10636.8|10649.5|10634.5|0
1639487270000|2021-12-14 13:07:50|10649.7|10634.7|10651.3|10636.3|10651.3|10636.3|10649.7|10634.7|1
1639487310000|2021-12-14 13:08:30|10650.5|10635.5|10650.8|10635.8|10650.8|10635.8|10650.5|10635.5|0
1639487330000|2021-12-14 13:08:50|10650.7|10635.7|10651.7|10636.7|10652|10637|10650.7|10635.7|1
1639487340000|2021-12-14 13:09:00|10652.4|10637.4|10651.6|10636.6|10652.4|10637.4|10649.9|10634.9|5
1639487350000|2021-12-14 13:09:10|10650.7|10635.7|10650.7|10635.7|10651.8|10636.8|10650.7|10635.7|1
1639487370000|2021-12-14 13:09:30|10649.8|10634.8|10649.8|10634.8|10649.8|10634.8|10649.8|10634.8|0
1639487380000|2021-12-14 13:09:40|10650.6|10635.6|10651.1|10636.1|10651.1|10636.1|10650.6|10635.6|0
1639487390000|2021-12-14 13:09:50|10651.8|10636.8|10652.1|10637.1|10652.8|10637.8|10651.8|10636.8|1
1639487430000|2021-12-14 13:10:30|10653.8|10638.8|10651.4|10636.4|10653.8|10638.8|10651.4|10636.4|0
1639487440000|2021-12-14 13:10:40|10650.8|10635.8|10652.1|10637.1|10652.8|10637.8|10650.8|10635.8|1
1639487450000|2021-12-14 13:10:50|10656.8|10641.8|10652.1|10637.1|10656.8|10641.8|10652.1|10637.1|2
1639487460000|2021-12-14 13:11:00|10651.1|10636.1|10651.6|10636.6|10651.6|10636.6|10651.1|10636.1|0
1639487490000|2021-12-14 13:11:30|||||||||1
1639487510000|2021-12-14 13:11:50|10652.1|10637.1|10652.6|10637.6|10654.3|10639.3|10651.8|10636.8|4
1639487520000|2021-12-14 13:12:00|10652.1|10637.1|10651.6|10636.6|10656.1|10641.1|10651.6|10636.6|6
1639487530000|2021-12-14 13:12:10|10652.1|10637.1|10652.1|10637.1|10652.1|10637.1|10652.1|10637.1|0
1639487550000|2021-12-14 13:12:30|10656.6|10641.6|10656.3|10641.3|10656.6|10641.6|10652.6|10637.6|7
1639487560000|2021-12-14 13:12:40|10655.4|10640.4|10653.7|10638.7|10656.2|10641.2|10653.7|10638.7|3
1639487570000|2021-12-14 13:12:50|10656.2|10641.2|10656.2|10641.2|10656.2|10641.2|10656.2|10641.2|0
1639487580000|2021-12-14 13:13:00|10656.8|10641.8|10656.8|10641.8|10656.8|10641.8|10656.8|10641.8|0
1639487590000|2021-12-14 13:13:10|10654.7|10639.7|10653.8|10638.8|10654.7|10639.7|10653.8|10638.8|2
1639487620000|2021-12-14 13:13:40|10654.3|10639.3|10655.3|10640.3|10655.3|10640.3|10654.3|10639.3|0
1639487630000|2021-12-14 13:13:50|10654.1|10639.1|10654.2|10639.2|10654.2|10639.2|10653.8|10638.8|0
1639487640000|2021-12-14 13:14:00|10654.3|10639.3|10661.1|10646.1|10661.6|10646.6|10654.3|10639.3|4
1639487650000|2021-12-14 13:14:10|10661.6|10646.6|10652.6|10637.6|10661.6|10646.6|10652.6|10637.6|6
1639487680000|2021-12-14 13:14:40|10650.8|10635.8|10650.8|10635.8|10651.3|10636.3|10650.8|10635.8|2
1639487690000|2021-12-14 13:14:50|10650.7|10635.7|10651.2|10636.2|10651.2|10636.2|10650.3|10635.3|1
1639487700000|2021-12-14 13:15:00|10653.9|10638.9|10651.6|10636.6|10653.9|10638.9|10651.6|10636.6|1
1639487730000|2021-12-14 13:15:30|10656.5|10641.5|10656.2|10641.2|10656.6|10641.6|10656|10641|3
1639487740000|2021-12-14 13:15:40|10655.5|10640.5|10653.3|10638.3|10655.8|10640.8|10653.3|10638.3|4
1639487760000|2021-12-14 13:16:00|10655.8|10640.8|10654.3|10639.3|10656.3|10641.3|10653.8|10638.8|6
1639487770000|2021-12-14 13:16:10|10653.8|10638.8|10650.4|10635.4|10653.8|10638.8|10649.4|10634.4|10
1639487780000|2021-12-14 13:16:20|10650.3|10635.3|10650.2|10635.2|10650.3|10635.3|10650.2|10635.2|1
1639487790000|2021-12-14 13:16:30|10650.3|10635.3|10652.1|10637.1|10653.4|10638.4|10650.3|10635.3|1
1639487820000|2021-12-14 13:17:00|10652.9|10637.9|10653.6|10638.6|10657.6|10642.6|10652.9|10637.9|6
1639487850000|2021-12-14 13:17:30|10656.1|10641.1|10657.5|10642.5|10657.5|10642.5|10656.1|10641.1|0
1639487860000|2021-12-14 13:17:40|10657.6|10642.6|10661.7|10646.7|10661.7|10646.7|10654.6|10639.6|10
1639487870000|2021-12-14 13:17:50|10662.1|10647.1|10664.4|10649.4|10664.4|10649.4|10662.1|10647.1|1
1639487880000|2021-12-14 13:18:00|10665.4|10650.4|10663.9|10648.9|10665.4|10650.4|10663.9|10648.9|5
1639487920000|2021-12-14 13:18:40|10664.3|10649.3|10664.4|10649.4|10664.4|10649.4|10664.3|10649.3|0
1639487930000|2021-12-14 13:18:50|10662.1|10647.1|10659.9|10644.9|10663.9|10648.9|10659.9|10644.9|5
1639487940000|2021-12-14 13:19:00|10662|10647|10659.9|10644.9|10667.5|10652.5|10659.9|10644.9|15
1639487950000|2021-12-14 13:19:10|10661.5|10646.5|10662.6|10647.6|10664|10649|10659.9|10644.9|5
1639487960000|2021-12-14 13:19:20|10660.7|10645.7|10659.9|10644.9|10660.7|10645.7|10659.9|10644.9|0
1639487970000|2021-12-14 13:19:30|10660.3|10645.3|10660|10645|10664.3|10649.3|10660|10645|5
1639487980000|2021-12-14 13:19:40|10659.9|10644.9|10659.9|10644.9|10659.9|10644.9|10659.9|10644.9|0
1639488000000|2021-12-14 13:20:00|10666|10651|10660.2|10645.2|10666|10651|10660.2|10645.2|5
1639488010000|2021-12-14 13:20:10|10659.9|10644.9|10660.7|10645.7|10664.3|10649.3|10659.9|10644.9|1
1639488020000|2021-12-14 13:20:20|10665.9|10650.9|10664.3|10649.3|10665.9|10650.9|10664.3|10649.3|1
1639488030000|2021-12-14 13:20:30|10663.9|10648.9|10663.9|10648.9|10663.9|10648.9|10663.9|10648.9|0
1639488070000|2021-12-14 13:21:10|10664|10649|10664|10649|10664|10649|10664|10649|0
1639488100000|2021-12-14 13:21:40|10666.3|10651.3|10669.2|10654.2|10669.2|10654.2|10666.3|10651.3|2
1639488110000|2021-12-14 13:21:50|10670.7|10655.7|10670|10655|10670.7|10655.7|10670|10655|1
1639488120000|2021-12-14 13:22:00|10670.1|10655.1|10664.2|10649.2|10671.3|10656.3|10664.2|10649.2|11
1639488130000|2021-12-14 13:22:10|10663|10648|10662.5|10647.5|10663.3|10648.3|10662.5|10647.5|1
1639488140000|2021-12-14 13:22:20|10662.6|10647.6|10664.2|10649.2|10664.2|10649.2|10662.6|10647.6|1
1639488150000|2021-12-14 13:22:30|10662.4|10647.4|10662.4|10647.4|10662.4|10647.4|10662.4|10647.4|5
1639488180000|2021-12-14 13:23:00|10663.5|10648.5|10663.8|10648.8|10663.8|10648.8|10663.5|10648.5|0
1639488230000|2021-12-14 13:23:50|10662|10647|10662|10647|10662|10647|10662|10647|1
1639488260000|2021-12-14 13:24:20|10665.2|10650.2|10665.2|10650.2|10665.5|10650.5|10665.2|10650.2|2
1639488270000|2021-12-14 13:24:30|10666.4|10651.4|10665.7|10650.7|10666.9|10651.9|10665.7|10650.7|4
1639488300000|2021-12-14 13:25:00|10665.6|10650.6|10663.6|10648.6|10665.6|10650.6|10661.9|10646.9|4
1639488310000|2021-12-14 13:25:10|10663.9|10648.9|10663.9|10648.9|10663.9|10648.9|10663.9|10648.9|0
1639488350000|2021-12-14 13:25:50|10664.1|10649.1|10664.1|10649.1|10664.1|10649.1|10664.1|10649.1|1
1639488360000|2021-12-14 13:26:00|10665.1|10650.1|10664.9|10649.9|10665.1|10650.1|10664.8|10649.8|0
1639488370000|2021-12-14 13:26:10|10665.8|10650.8|10665.1|10650.1|10665.8|10650.8|10665.1|10650.1|1
1639488400000|2021-12-14 13:26:40|10667.1|10652.1|10661.3|10646.3|10667.1|10652.1|10661.3|10646.3|4
1639488410000|2021-12-14 13:26:50|10660.9|10645.9|10661.3|10646.3|10661.3|10646.3|10660.9|10645.9|0
1639488420000|2021-12-14 13:27:00|10663.2|10648.2|10661.9|10646.9|10663.3|10648.3|10661.9|10646.9|0
1639488430000|2021-12-14 13:27:10|10662.3|10647.3|10661.4|10646.4|10662.6|10647.6|10661.4|10646.4|0
1639488440000|2021-12-14 13:27:20|10663.1|10648.1|10662|10647|10663.1|10648.1|10662|10647|0
1639488450000|2021-12-14 13:27:30|10661.9|10646.9|10661.9|10646.9|10661.9|10646.9|10661.9|10646.9|0
1639488460000|2021-12-14 13:27:40|10661.8|10646.8|10661.8|10646.8|10661.8|10646.8|10661.8|10646.8|0
1639488480000|2021-12-14 13:28:00|10661|10646|10659.5|10644.5|10661|10646|10659|10644|1
1639488490000|2021-12-14 13:28:10|10658.9|10643.9|10658.5|10643.5|10658.9|10643.9|10658.5|10643.5|0
1639488500000|2021-12-14 13:28:20|10661|10646|10660.5|10645.5|10661|10646|10660.5|10645.5|0
1639488520000|2021-12-14 13:28:40|10661.6|10646.6|10662.4|10647.4|10662.4|10647.4|10661.6|10646.6|1
1639488530000|2021-12-14 13:28:50|10662.8|10647.8|10659.6|10644.6|10662.9|10647.9|10659.6|10644.6|0
1639488540000|2021-12-14 13:29:00|10660.9|10645.9|10662.5|10647.5|10662.5|10647.5|10660.9|10645.9|0
1639488550000|2021-12-14 13:29:10|10662.4|10647.4|10663.9|10648.9|10663.9|10648.9|10662.4|10647.4|0
1639488560000|2021-12-14 13:29:20|10664.6|10649.6|10664.9|10649.9|10665.9|10650.9|10664.6|10649.6|1
1639488580000|2021-12-14 13:29:40|10661.8|10646.8|10659.6|10644.6|10661.8|10646.8|10659.6|10644.6|3
1639488590000|2021-12-14 13:29:50|10660.9|10645.9|10660.9|10645.9|10660.9|10645.9|10660.9|10645.9|0
1639488600000|2021-12-14 13:30:00|10662.4|10647.4|10660.1|10645.1|10663.9|10648.9|10660.1|10645.1|11
1639488610000|2021-12-14 13:30:10|10659.6|10644.6|10659.6|10644.6|10659.6|10644.6|10659.6|10644.6|0
1639488630000|2021-12-14 13:30:30|10660|10645|10660.1|10645.1|10660.1|10645.1|10660|10645|0
1639488650000|2021-12-14 13:30:50|10659.5|10644.5|10660.1|10645.1|10660.1|10645.1|10659.5|10644.5|3
1639488660000|2021-12-14 13:31:00|10660.2|10645.2|10658.1|10643.1|10660.2|10645.2|10656.7|10641.7|15
1639488670000|2021-12-14 13:31:10|10658.2|10643.2|10658.2|10643.2|10658.2|10643.2|10658.2|10643.2|0
1639488680000|2021-12-14 13:31:20|10658.7|10643.7|10658.2|10643.2|10659.5|10644.5|10656.7|10641.7|2
1639488700000|2021-12-14 13:31:40|10659.4|10644.4|10659.7|10644.7|10659.7|10644.7|10659.4|10644.4|9
1639488710000|2021-12-14 13:31:50|10657.7|10642.7|10656.7|10641.7|10657.7|10642.7|10656.7|10641.7|5
1639488720000|2021-12-14 13:32:00|10658.2|10643.2|10663.1|10648.1|10663.1|10648.1|10658.2|10643.2|1
1639488730000|2021-12-14 13:32:10|10662.8|10647.8|10659.2|10644.2|10662.8|10647.8|10659.2|10644.2|1
1639488740000|2021-12-14 13:32:20|10659.7|10644.7|10659.7|10644.7|10659.7|10644.7|10659.7|10644.7|1
1639488750000|2021-12-14 13:32:30|10657|10642|10653.7|10638.7|10657|10642|10653.7|10638.7|3
1639488760000|2021-12-14 13:32:40|10654.1|10639.1|10654.2|10639.2|10654.2|10639.2|10654.1|10639.1|0
1639488780000|2021-12-14 13:33:00|10655.2|10640.2|10657.2|10642.2|10657.2|10642.2|10655.2|10640.2|1
1639488790000|2021-12-14 13:33:10|10659.2|10644.2|10659.7|10644.7|10659.7|10644.7|10659.2|10644.2|1
1639488810000|2021-12-14 13:33:30|10654.8|10639.8|10654.8|10639.8|10654.8|10639.8|10654.8|10639.8|3
1639488820000|2021-12-14 13:33:40|10654.7|10639.7|10654.7|10639.7|10654.7|10639.7|10654.7|10639.7|0
1639488840000|2021-12-14 13:34:00|10654.2|10639.2|10654.2|10639.2|10654.2|10639.2|10654.2|10639.2|0
1639488850000|2021-12-14 13:34:10|10654.7|10639.7|10654.7|10639.7|10654.7|10639.7|10654.7|10639.7|0
1639488860000|2021-12-14 13:34:20|10655.6|10640.6|10657.5|10642.5|10657.5|10642.5|10655.6|10640.6|2
1639488870000|2021-12-14 13:34:30|10657.7|10642.7|10657.7|10642.7|10657.7|10642.7|10657.7|10642.7|0
1639488900000|2021-12-14 13:35:00|10657.3|10642.3|10656.2|10641.2|10657.3|10642.3|10656.2|10641.2|0
1639488910000|2021-12-14 13:35:10|10657|10642|10659.7|10644.7|10659.7|10644.7|10657|10642|1
1639488920000|2021-12-14 13:35:20|10661.7|10646.7|10658.6|10643.6|10665.1|10650.1|10658.6|10643.6|16
1639488930000|2021-12-14 13:35:30|10657.4|10642.4|10654.6|10639.6|10658.6|10643.6|10654.3|10639.3|10
1639488940000|2021-12-14 13:35:40|10655.5|10640.5|10654.8|10639.8|10655.5|10640.5|10654.6|10639.6|1
1639488960000|2021-12-14 13:36:00|10656.3|10641.3|10658.5|10643.5|10658.5|10643.5|10656.3|10641.3|7
1639488970000|2021-12-14 13:36:10|10660.1|10645.1|10663.5|10648.5|10663.5|10648.5|10660.1|10645.1|2
1639488980000|2021-12-14 13:36:20|10662.9|10647.9|10662.9|10647.9|10662.9|10647.9|10662.9|10647.9|0
1639488990000|2021-12-14 13:36:30|10662.4|10647.4|10662.4|10647.4|10662.4|10647.4|10662.4|10647.4|2
1639489000000|2021-12-14 13:36:40|10662.5|10647.5|10665.9|10650.9|10665.9|10650.9|10662.5|10647.5|0
1639489020000|2021-12-14 13:37:00|10666.2|10651.2|10660|10645|10666.2|10651.2|10660|10645|7
1639489040000|2021-12-14 13:37:20|10660.4|10645.4|10662|10647|10662|10647|10660.4|10645.4|1
1639489050000|2021-12-14 13:37:30|10662.7|10647.7|10664.5|10649.5|10664.5|10649.5|10662.7|10647.7|0
1639489070000|2021-12-14 13:37:50|10663|10648|10658.9|10643.9|10663|10648|10658.9|10643.9|3
1639489130000|2021-12-14 13:38:50|10659.2|10644.2|10659.4|10644.4|10659.4|10644.4|10659.2|10644.2|0
1639489170000|2021-12-14 13:39:30|10662.9|10647.9|10659.6|10644.6|10665.2|10650.2|10659.6|10644.6|9
1639489220000|2021-12-14 13:40:20|10660.7|10645.7|10659.2|10644.2|10665.7|10650.7|10659.2|10644.2|4
1639489230000|2021-12-14 13:40:30|10658.9|10643.9|10658.9|10643.9|10658.9|10643.9|10658.9|10643.9|0
1639489250000|2021-12-14 13:40:50|10662.4|10647.4|10661.2|10646.2|10662.4|10647.4|10661.2|10646.2|5
1639489260000|2021-12-14 13:41:00|10660.6|10645.6|10660.6|10645.6|10660.6|10645.6|10660.6|10645.6|0
1639489280000|2021-12-14 13:41:20|10658.2|10643.2|10658.2|10643.2|10658.2|10643.2|10658.2|10643.2|1
1639489290000|2021-12-14 13:41:30|10658.4|10643.4|10658.4|10643.4|10658.4|10643.4|10658.4|10643.4|0
1639489300000|2021-12-14 13:41:40|10656.8|10641.8|10655.2|10640.2|10657.1|10642.1|10655.2|10640.2|1
1639489310000|2021-12-14 13:41:50|10654.4|10639.4|10656.4|10641.4|10656.4|10641.4|10654.4|10639.4|0
1639489320000|2021-12-14 13:42:00|10657.4|10642.4|10657.4|10642.4|10657.4|10642.4|10657.4|10642.4|0
1639489340000|2021-12-14 13:42:20|10662.7|10647.7|10659.1|10644.1|10662.7|10647.7|10659.1|10644.1|8
1639489350000|2021-12-14 13:42:30|10657.6|10642.6|10657.4|10642.4|10657.6|10642.6|10657.4|10642.4|0
1639489410000|2021-12-14 13:43:30|10659.7|10644.7|10660.7|10645.7|10661.9|10646.9|10659.7|10644.7|2
1639489420000|2021-12-14 13:43:40|10660.1|10645.1|10660.1|10645.1|10660.1|10645.1|10660.1|10645.1|0
1639489430000|2021-12-14 13:43:50|10657.4|10642.4|10657.4|10642.4|10657.4|10642.4|10657.4|10642.4|1
1639489440000|2021-12-14 13:44:00|10657.2|10642.2|10657.2|10642.2|10657.2|10642.2|10657.2|10642.2|0
1639489450000|2021-12-14 13:44:10|10657.4|10642.4|10657.4|10642.4|10657.4|10642.4|10657.4|10642.4|0
1639489460000|2021-12-14 13:44:20|10659.6|10644.6|10659.6|10644.6|10659.6|10644.6|10659.6|10644.6|0
1639489490000|2021-12-14 13:44:50|10660|10645|10659.6|10644.6|10660.4|10645.4|10659.6|10644.6|1
1639489500000|2021-12-14 13:45:00|10659.1|10644.1|10659.2|10644.2|10659.6|10644.6|10659.1|10644.1|0
1639489510000|2021-12-14 13:45:10|10659.1|10644.1|10659.1|10644.1|10659.1|10644.1|10659.1|10644.1|0
1639489560000|2021-12-14 13:46:00|10659.2|10644.2|10660.1|10645.1|10660.1|10645.1|10659.2|10644.2|0
1639489590000|2021-12-14 13:46:30|10656.9|10641.9|10655.6|10640.6|10656.9|10641.9|10655.6|10640.6|4
1639489600000|2021-12-14 13:46:40|10654.8|10639.8|10654.6|10639.6|10654.8|10639.8|10654.6|10639.6|0
1639489610000|2021-12-14 13:46:50|10656.5|10641.5|10656.5|10641.5|10656.5|10641.5|10656.5|10641.5|1
1639489620000|2021-12-14 13:47:00|10657.5|10642.5|10657.5|10642.5|10657.5|10642.5|10657.5|10642.5|2
1639489630000|2021-12-14 13:47:10|10656.7|10641.7|10656.5|10641.5|10656.7|10641.7|10656.5|10641.5|0
1639489640000|2021-12-14 13:47:20|10655.5|10640.5|10654.5|10639.5|10655.5|10640.5|10654.5|10639.5|0
1639489650000|2021-12-14 13:47:30|10654.9|10639.9|10654.9|10639.9|10656.5|10641.5|10654.9|10639.9|9
1639489670000|2021-12-14 13:47:50|10653.9|10638.9|10653.9|10638.9|10653.9|10638.9|10653.9|10638.9|3
1639489690000|2021-12-14 13:48:10|10654.4|10639.4|10654.4|10639.4|10654.4|10639.4|10654.4|10639.4|0
1639489700000|2021-12-14 13:48:20|10653.9|10638.9|10653.9|10638.9|10653.9|10638.9|10653.9|10638.9|0
1639489710000|2021-12-14 13:48:30|10653.6|10638.6|10652|10637|10653.6|10638.6|10652|10637|3
1639489720000|2021-12-14 13:48:40|10648.1|10633.1|10648.1|10633.1|10648.1|10633.1|10648.1|10633.1|3
1639489730000|2021-12-14 13:48:50|10648.5|10633.5|10648.6|10633.6|10648.6|10633.6|10648.5|10633.5|0
1639489740000|2021-12-14 13:49:00|10649|10634|10652|10637|10652|10637|10649|10634|1
1639489770000|2021-12-14 13:49:30|10653.3|10638.3|10654.8|10639.8|10656|10641|10653.3|10638.3|1
1639489790000|2021-12-14 13:49:50|10656|10641|10653.8|10638.8|10656|10641|10653.8|10638.8|3
1639489850000|2021-12-14 13:50:50|10653.5|10638.5|10652|10637|10653.5|10638.5|10652|10637|1
1639489860000|2021-12-14 13:51:00|10650.5|10635.5|10649.6|10634.6|10650.5|10635.5|10649.6|10634.6|0
1639489870000|2021-12-14 13:51:10|10649.5|10634.5|10650|10635|10650|10635|10649.5|10634.5|13
1639489900000|2021-12-14 13:51:40|10650.1|10635.1|10650.1|10635.1|10650.1|10635.1|10650.1|10635.1|0
1639489920000|2021-12-14 13:52:00|10650|10635|10649.5|10634.5|10650|10635|10649.1|10634.1|8
1639489930000|2021-12-14 13:52:10|||||||||1
1639489980000|2021-12-14 13:53:00|10649.1|10634.1|10647.1|10632.1|10649.1|10634.1|10647.1|10632.1|4
1639490020000|2021-12-14 13:53:40|10649|10634|10650|10635|10650|10635|10649|10634|5
1639490040000|2021-12-14 13:54:00|10647.6|10632.6|10647.6|10632.6|10647.6|10632.6|10647.6|10632.6|2
1639490060000|2021-12-14 13:54:20|10647.2|10632.2|10644.3|10629.3|10647.5|10632.5|10644.3|10629.3|2
1639490080000|2021-12-14 13:54:40|||||||||1
1639490100000|2021-12-14 13:55:00|10639|10624|10638.9|10623.9|10641.2|10626.2|10638.9|10623.9|9
1639490110000|2021-12-14 13:55:10|10640.8|10625.8|10643.7|10628.7|10643.7|10628.7|10640.8|10625.8|1
1639490120000|2021-12-14 13:55:20|10643.8|10628.8|10643.1|10628.1|10645.8|10630.8|10643.1|10628.1|8
1639490160000|2021-12-14 13:56:00|10642.3|10627.3|10640.2|10625.2|10643.3|10628.3|10640.2|10625.2|8
1639490200000|2021-12-14 13:56:40|10638.1|10623.1|10638.1|10623.1|10638.1|10623.1|10638.1|10623.1|0
1639490220000|2021-12-14 13:57:00|10638.2|10623.2|10642.6|10627.6|10642.6|10627.6|10638.2|10623.2|2
1639490230000|2021-12-14 13:57:10|10642.7|10627.7|10642.7|10627.7|10642.7|10627.7|10642.7|10627.7|0
1639490260000|2021-12-14 13:57:40|10639.8|10624.8|10638.5|10623.5|10639.8|10624.8|10638.5|10623.5|5
1639490280000|2021-12-14 13:58:00|10638.2|10623.2|10638.2|10623.2|10638.2|10623.2|10638.2|10623.2|0
1639490290000|2021-12-14 13:58:10|10634.8|10619.8|10635.8|10620.8|10637.3|10622.3|10634.8|10619.8|1
1639490300000|2021-12-14 13:58:20|10637.3|10622.3|10639.7|10624.7|10639.7|10624.7|10637.3|10622.3|0
1639490310000|2021-12-14 13:58:30|10638.7|10623.7|10638.7|10623.7|10638.7|10623.7|10638.7|10623.7|0
1639490340000|2021-12-14 13:59:00|10639.5|10624.5|10639.7|10624.7|10639.7|10624.7|10639.5|10624.5|0
1639490350000|2021-12-14 13:59:10|10640.6|10625.6|10640.5|10625.5|10640.6|10625.6|10640.5|10625.5|1
1639490360000|2021-12-14 13:59:20|10639.6|10624.6|10636.7|10621.7|10639.6|10624.6|10636.7|10621.7|9
1639490370000|2021-12-14 13:59:30|10636.6|10621.6|10636.6|10621.6|10636.6|10621.6|10636.6|10621.6|0
1639490400000|2021-12-14 14:00:00|10636.7|10621.7|10641.6|10626.6|10642.1|10627.1|10636.7|10621.7|3
1639490410000|2021-12-14 14:00:10|10642.3|10627.3|10642.1|10627.1|10642.3|10627.3|10642.1|10627.1|0
1639490440000|2021-12-14 14:00:40|10641.1|10626.1|10641.6|10626.6|10641.6|10626.6|10641.1|10626.1|1
1639490460000|2021-12-14 14:01:00|10639.7|10624.7|10638.7|10623.7|10639.7|10624.7|10638.7|10623.7|7
1639490470000|2021-12-14 14:01:10|10639.7|10624.7|10640.6|10625.6|10640.6|10625.6|10639.7|10624.7|0
1639490480000|2021-12-14 14:01:20|10639.4|10624.4|10638.1|10623.1|10640.2|10625.2|10638.1|10623.1|0
1639490490000|2021-12-14 14:01:30|10638.9|10623.9|10633.3|10618.3|10638.9|10623.9|10633.3|10618.3|11
1639490500000|2021-12-14 14:01:40|10631.8|10616.8|10631.8|10616.8|10631.8|10616.8|10631.8|10616.8|11
1639490510000|2021-12-14 14:01:50|10632.6|10617.6|10631.8|10616.8|10632.6|10617.6|10631.8|10616.8|1
1639490520000|2021-12-14 14:02:00|10632.2|10617.2|10631.3|10616.3|10636.1|10621.1|10631.3|10616.3|2
1639490530000|2021-12-14 14:02:10|10632.8|10617.8|10632.3|10617.3|10632.8|10617.8|10632.3|10617.3|1
1639490550000|2021-12-14 14:02:30|10633.1|10618.1|10635.2|10620.2|10635.2|10620.2|10633.1|10618.1|2
1639490580000|2021-12-14 14:03:00|10636.1|10621.1|10639.2|10624.2|10639.7|10624.7|10636.1|10621.1|1
1639490600000|2021-12-14 14:03:20|10639.6|10624.6|10639.7|10624.7|10639.7|10624.7|10639.6|10624.6|0
1639490610000|2021-12-14 14:03:30|10641.6|10626.6|10642.2|10627.2|10643.2|10628.2|10641.6|10626.6|0
1639490620000|2021-12-14 14:03:40|10642.4|10627.4|10644.7|10629.7|10644.7|10629.7|10642.4|10627.4|2
1639490660000|2021-12-14 14:04:20|10647.2|10632.2|10644.3|10629.3|10647.2|10632.2|10644.3|10629.3|1
1639490670000|2021-12-14 14:04:30|10644.2|10629.2|10648.4|10633.4|10648.4|10633.4|10642.7|10627.7|0
1639490680000|2021-12-14 14:04:40|10648.7|10633.7|10647.7|10632.7|10650.7|10635.7|10646.7|10631.7|2
1639490700000|2021-12-14 14:05:00|10648.7|10633.7|10649.7|10634.7|10649.7|10634.7|10648.7|10633.7|0
1639490720000|2021-12-14 14:05:20|10649.8|10634.8|10649.8|10634.8|10649.8|10634.8|10649.8|10634.8|1
1639490750000|2021-12-14 14:05:50|10650.9|10635.9|10653.1|10638.1|10653.1|10638.1|10650.9|10635.9|1
1639490760000|2021-12-14 14:06:00|10653.2|10638.2|10647.8|10632.8|10653.2|10638.2|10647.8|10632.8|2
1639490770000|2021-12-14 14:06:10|10647.4|10632.4|10647.3|10632.3|10647.4|10632.4|10647.3|10632.3|0
1639490780000|2021-12-14 14:06:20|10650.8|10635.8|10653.4|10638.4|10653.4|10638.4|10650.8|10635.8|2
1639490790000|2021-12-14 14:06:30|10653.7|10638.7|10653.7|10638.7|10653.7|10638.7|10653.7|10638.7|0
1639490870000|2021-12-14 14:07:50|10652.7|10637.7|10652.7|10637.7|10652.7|10637.7|10652.7|10637.7|0
1639490930000|2021-12-14 14:08:50|10649.3|10634.3|10649.8|10634.8|10649.8|10634.8|10649.3|10634.3|0
1639490940000|2021-12-14 14:09:00|10650.9|10635.9|10651.8|10636.8|10651.8|10636.8|10650.9|10635.9|1
1639490960000|2021-12-14 14:09:20|10651.7|10636.7|10651.7|10636.7|10651.7|10636.7|10651.7|10636.7|1
1639490970000|2021-12-14 14:09:30|10651.8|10636.8|10647.8|10632.8|10651.8|10636.8|10647.3|10632.3|1
1639490980000|2021-12-14 14:09:40|10650.9|10635.9|10651.9|10636.9|10651.9|10636.9|10650.9|10635.9|0
1639490990000|2021-12-14 14:09:50|10649.2|10634.2|10648.4|10633.4|10649.2|10634.2|10648.4|10633.4|0
1639491000000|2021-12-14 14:10:00|10649.6|10634.6|10652.4|10637.4|10652.4|10637.4|10649.6|10634.6|2
1639491010000|2021-12-14 14:10:10|10648.4|10633.4|10648.4|10633.4|10648.4|10633.4|10648.4|10633.4|2
1639491020000|2021-12-14 14:10:20|10647.9|10632.9|10647.9|10632.9|10647.9|10632.9|10647.9|10632.9|0
1639491030000|2021-12-14 14:10:30|||||||||1
1639491040000|2021-12-14 14:10:40|10649.4|10634.4|10649.4|10634.4|10649.4|10634.4|10649.4|10634.4|1
1639491050000|2021-12-14 14:10:50|10647.4|10632.4|10647.8|10632.8|10647.8|10632.8|10647.4|10632.4|0
1639491060000|2021-12-14 14:11:00|10647.9|10632.9|10646.4|10631.4|10647.9|10632.9|10646.4|10631.4|1
1639491090000|2021-12-14 14:11:30|10646.9|10631.9|10646.9|10631.9|10646.9|10631.9|10646.9|10631.9|2
1639491120000|2021-12-14 14:12:00|10647.9|10632.9|10647.9|10632.9|10647.9|10632.9|10647.9|10632.9|0
1639491180000|2021-12-14 14:13:00|10646|10631|10647.4|10632.4|10647.9|10632.9|10645.9|10630.9|5
1639491210000|2021-12-14 14:13:30|10646.9|10631.9|10646.9|10631.9|10646.9|10631.9|10646.9|10631.9|1
1639491230000|2021-12-14 14:13:50|10646.5|10631.5|10646.4|10631.4|10646.8|10631.8|10646.4|10631.4|1
1639491240000|2021-12-14 14:14:00|10646.1|10631.1|10647.9|10632.9|10647.9|10632.9|10645.9|10630.9|5
1639491260000|2021-12-14 14:14:20|10649.4|10634.4|10649.4|10634.4|10649.4|10634.4|10649.4|10634.4|1
1639491290000|2021-12-14 14:14:50|10648.9|10633.9|10649.4|10634.4|10649.4|10634.4|10648.9|10633.9|0
1639491300000|2021-12-14 14:15:00|10651.9|10636.9|10653.3|10638.3|10653.3|10638.3|10651.9|10636.9|2
1639491310000|2021-12-14 14:15:10|10650.3|10635.3|10649.3|10634.3|10651.2|10636.2|10648.9|10633.9|3
1639491350000|2021-12-14 14:15:50|10649.8|10634.8|10653.5|10638.5|10653.5|10638.5|10649.8|10634.8|1
1639491360000|2021-12-14 14:16:00|10649.8|10634.8|10651.3|10636.3|10652|10637|10646.8|10631.8|9
1639491380000|2021-12-14 14:16:20|10652|10637|10653|10638|10653|10638|10652|10637|1
1639491410000|2021-12-14 14:16:50|10653.2|10638.2|10653.5|10638.5|10653.5|10638.5|10653.2|10638.2|2
1639491420000|2021-12-14 14:17:00|10653|10638|10646.3|10631.3|10654|10639|10646.3|10631.3|7
1639491430000|2021-12-14 14:17:10|10647.3|10632.3|10652|10637|10652|10637|10647.3|10632.3|2
1639491440000|2021-12-14 14:17:20|10651.7|10636.7|10651.7|10636.7|10651.7|10636.7|10651.7|10636.7|2
1639491450000|2021-12-14 14:17:30|10651.8|10636.8|10653.9|10638.9|10653.9|10638.9|10651.8|10636.8|2
1639491460000|2021-12-14 14:17:40|10650.9|10635.9|10650.9|10635.9|10650.9|10635.9|10650.9|10635.9|0
1639491480000|2021-12-14 14:18:00|10652.4|10637.4|10652.4|10637.4|10652.4|10637.4|10652.4|10637.4|0
1639491500000|2021-12-14 14:18:20|10653.9|10638.9|10653.9|10638.9|10653.9|10638.9|10653.9|10638.9|0
1639491510000|2021-12-14 14:18:30|10654.4|10639.4|10654.4|10639.4|10654.4|10639.4|10654.4|10639.4|1
1639491540000|2021-12-14 14:19:00|10651.9|10636.9|10654.9|10639.9|10654.9|10639.9|10651.9|10636.9|2
1639491560000|2021-12-14 14:19:20|10654.1|10639.1|10650.4|10635.4|10654.1|10639.1|10650.4|10635.4|3
1639491570000|2021-12-14 14:19:30|10651.2|10636.2|10651.2|10636.2|10651.2|10636.2|10651.2|10636.2|1
1639491580000|2021-12-14 14:19:40|10651.4|10636.4|10653.9|10638.9|10653.9|10638.9|10651.4|10636.4|1
1639491600000|2021-12-14 14:20:00|10652.9|10637.9|10655.9|10640.9|10655.9|10640.9|10652.9|10637.9|0
1639491610000|2021-12-14 14:20:10|10656.7|10641.7|10656.9|10641.9|10656.9|10641.9|10656.7|10641.7|0
1639491630000|2021-12-14 14:20:30|10657.3|10642.3|10657.3|10642.3|10657.3|10642.3|10657.3|10642.3|1
1639491640000|2021-12-14 14:20:40|10657.4|10642.4|10658.7|10643.7|10660.3|10645.3|10657.4|10642.4|9
1639491650000|2021-12-14 14:20:50|10658.3|10643.3|10658.3|10643.3|10658.3|10643.3|10658.3|10643.3|0
1639491660000|2021-12-14 14:21:00|10658.2|10643.2|10659.5|10644.5|10659.7|10644.7|10658.2|10643.2|7
1639491670000|2021-12-14 14:21:10|10659.2|10644.2|10654.3|10639.3|10659.2|10644.2|10654.3|10639.3|4
1639491680000|2021-12-14 14:21:20|10652.7|10637.7|10652.8|10637.8|10652.8|10637.8|10652.3|10637.3|0
1639491720000|2021-12-14 14:22:00|10652.9|10637.9|10652.9|10637.9|10652.9|10637.9|10652.9|10637.9|0
1639491750000|2021-12-14 14:22:30|10651.7|10636.7|10653|10638|10653|10638|10651.7|10636.7|0
1639491760000|2021-12-14 14:22:40|10653.4|10638.4|10655.9|10640.9|10655.9|10640.9|10653.4|10638.4|1
1639491770000|2021-12-14 14:22:50|10655.8|10640.8|10656.3|10641.3|10656.3|10641.3|10655.8|10640.8|1
1639491780000|2021-12-14 14:23:00|10655.9|10640.9|10656.3|10641.3|10656.3|10641.3|10655.9|10640.9|0
1639491830000|2021-12-14 14:23:50|10655.9|10640.9|10656.9|10641.9|10656.9|10641.9|10655.9|10640.9|2
1639491840000|2021-12-14 14:24:00|10657.3|10642.3|10656.8|10641.8|10657.3|10642.3|10656.3|10641.3|1
1639491850000|2021-12-14 14:24:10|10657.2|10642.2|10656|10641|10657.2|10642.2|10654.8|10639.8|2
1639491860000|2021-12-14 14:24:20|10655.5|10640.5|10655.5|10640.5|10655.5|10640.5|10655.5|10640.5|0
1639491870000|2021-12-14 14:24:30|10655.2|10640.2|10654.5|10639.5|10655.2|10640.2|10652.8|10637.8|1
1639491900000|2021-12-14 14:25:00|10653.2|10638.2|10654.2|10639.2|10654.2|10639.2|10653.2|10638.2|0
1639491930000|2021-12-14 14:25:30|10657.5|10642.5|10659.3|10644.3|10659.3|10644.3|10657.2|10642.2|5
1639491940000|2021-12-14 14:25:40|10659.5|10644.5|10659.5|10644.5|10659.5|10644.5|10659.5|10644.5|0
1639491950000|2021-12-14 14:25:50|10658|10643|10658.2|10643.2|10658.2|10643.2|10657.8|10642.8|2
1639491970000|2021-12-14 14:26:10|10658.1|10643.1|10660|10645|10660|10645|10658.1|10643.1|1
1639491980000|2021-12-14 14:26:20|10660.1|10645.1|10659.4|10644.4|10660.1|10645.1|10658.9|10643.9|2
1639491990000|2021-12-14 14:26:30|10659.5|10644.5|10660.6|10645.6|10660.6|10645.6|10659.5|10644.5|1
1639492000000|2021-12-14 14:26:40|10660.5|10645.5|10658.6|10643.6|10660.5|10645.5|10658.6|10643.6|9
1639492010000|2021-12-14 14:26:50|10659|10644|10659|10644|10659|10644|10659|10644|1
1639492020000|2021-12-14 14:27:00|10658.6|10643.6|10656.1|10641.1|10658.6|10643.6|10656.1|10641.1|1
1639492030000|2021-12-14 14:27:10|10655.3|10640.3|10655.3|10640.3|10655.3|10640.3|10655.3|10640.3|3
1639492070000|2021-12-14 14:27:50|10654.8|10639.8|10652.3|10637.3|10654.8|10639.8|10652.3|10637.3|1
1639492080000|2021-12-14 14:28:00|10653.8|10638.8|10653.8|10638.8|10653.8|10638.8|10653.8|10638.8|0
1639492100000|2021-12-14 14:28:20|10653|10638|10650.3|10635.3|10653|10638|10650.3|10635.3|4
1639492140000|2021-12-14 14:29:00|10650.6|10635.6|10650.8|10635.8|10650.8|10635.8|10650.6|10635.6|1
1639492150000|2021-12-14 14:29:10|10650.4|10635.4|10650.3|10635.3|10650.4|10635.4|10650.3|10635.3|2
1639492170000|2021-12-14 14:29:30|10650|10635|10649.3|10634.3|10650|10635|10647.8|10632.8|1
1639492180000|2021-12-14 14:29:40|10648.9|10633.9|10649.3|10634.3|10649.3|10634.3|10648.9|10633.9|0
1639492190000|2021-12-14 14:29:50|10649|10634|10648.9|10633.9|10649|10634|10648.9|10633.9|0
1639492200000|2021-12-14 14:30:00|10649.3|10634.3|10652.4|10637.4|10652.4|10637.4|10649.3|10634.3|6
1639492210000|2021-12-14 14:30:10|10652.9|10637.9|10654.3|10639.3|10654.3|10639.3|10652.9|10637.9|5
1639492230000|2021-12-14 14:30:30|10655.3|10640.3|10652.4|10637.4|10655.3|10640.3|10651.3|10636.3|6
1639492240000|2021-12-14 14:30:40|10652.5|10637.5|10652.5|10637.5|10652.5|10637.5|10652.5|10637.5|0
1639492250000|2021-12-14 14:30:50|10652.9|10637.9|10651.3|10636.3|10653|10638|10651|10636|1
1639492260000|2021-12-14 14:31:00|10651|10636|10655.3|10640.3|10655.3|10640.3|10651|10636|3
1639492280000|2021-12-14 14:31:20|10655.8|10640.8|10654.8|10639.8|10655.8|10640.8|10654.8|10639.8|5
1639492290000|2021-12-14 14:31:30|10654.6|10639.6|10654.6|10639.6|10654.6|10639.6|10654.6|10639.6|0
1639492300000|2021-12-14 14:31:40|10653.8|10638.8|10652.9|10637.9|10654.1|10639.1|10652.9|10637.9|7
1639492310000|2021-12-14 14:31:50|10652.3|10637.3|10651.1|10636.1|10652.9|10637.9|10651.1|10636.1|2
1639492320000|2021-12-14 14:32:00|10652.7|10637.7|10658.5|10643.5|10658.5|10643.5|10652.7|10637.7|6
1639492330000|2021-12-14 14:32:10|||||||||4
1639492340000|2021-12-14 14:32:20|10658|10643|10659|10644|10659|10644|10658|10643|2
1639492350000|2021-12-14 14:32:30|10659.4|10644.4|10659|10644|10659.4|10644.4|10656|10641|3
1639492360000|2021-12-14 14:32:40|10659.4|10644.4|10659.5|10644.5|10659.5|10644.5|10659.4|10644.4|3
1639492370000|2021-12-14 14:32:50|10659.4|10644.4|10660.3|10645.3|10660.3|10645.3|10659.4|10644.4|6
1639492380000|2021-12-14 14:33:00|10659.9|10644.9|10659.8|10644.8|10659.9|10644.9|10659.8|10644.8|7
1639492390000|2021-12-14 14:33:10|10657.4|10642.4|10656.9|10641.9|10657.4|10642.4|10656.9|10641.9|4
1639492400000|2021-12-14 14:33:20|10657.3|10642.3|10656.7|10641.7|10657.3|10642.3|10656.3|10641.3|3
1639492410000|2021-12-14 14:33:30|10657.3|10642.3|10656.5|10641.5|10657.3|10642.3|10656.3|10641.3|2
1639492420000|2021-12-14 14:33:40|10656.3|10641.3|10656.3|10641.3|10656.3|10641.3|10656.3|10641.3|0
1639492440000|2021-12-14 14:34:00|10656.1|10641.1|10657.8|10642.8|10657.8|10642.8|10656.1|10641.1|2
1639492460000|2021-12-14 14:34:20|10658|10643|10660.4|10645.4|10660.4|10645.4|10658|10643|10
1639492470000|2021-12-14 14:34:30|10660.8|10645.8|10661.4|10646.4|10661.4|10646.4|10660.8|10645.8|2
1639492480000|2021-12-14 14:34:40|10661.3|10646.3|10663.3|10648.3|10663.3|10648.3|10660.9|10645.9|9
1639492490000|2021-12-14 14:34:50|10663.8|10648.8|10664.3|10649.3|10664.8|10649.8|10663.8|10648.8|4
1639492500000|2021-12-14 14:35:00|10661.3|10646.3|10662.3|10647.3|10662.3|10647.3|10660.8|10645.8|6
1639492510000|2021-12-14 14:35:10|10662.4|10647.4|10662.4|10647.4|10662.4|10647.4|10662.4|10647.4|0
1639492520000|2021-12-14 14:35:20|10662.3|10647.3|10662.8|10647.8|10662.8|10647.8|10662.3|10647.3|2
1639492530000|2021-12-14 14:35:30|10662.9|10647.9|10657|10642|10662.9|10647.9|10657|10642|9
1639492540000|2021-12-14 14:35:40|10656.5|10641.5|10659.8|10644.8|10660.3|10645.3|10656.5|10641.5|3
1639492550000|2021-12-14 14:35:50|10661.3|10646.3|10660.6|10645.6|10662.4|10647.4|10659.4|10644.4|7
1639492560000|2021-12-14 14:36:00|10660.8|10645.8|10661.3|10646.3|10662.5|10647.5|10660.8|10645.8|5
1639492570000|2021-12-14 14:36:10|10661.7|10646.7|10661.4|10646.4|10661.9|10646.9|10661.4|10646.4|1
1639492580000|2021-12-14 14:36:20|10661|10646|10662.4|10647.4|10662.4|10647.4|10660.9|10645.9|1
1639492590000|2021-12-14 14:36:30|||||||||1
1639492600000|2021-12-14 14:36:40|||||||||1
1639492610000|2021-12-14 14:36:50|||||||||1
1639492620000|2021-12-14 14:37:00|10663.8|10648.8|10664.8|10649.8|10664.8|10649.8|10663.8|10648.8|3
1639492630000|2021-12-14 14:37:10|10665.3|10650.3|10666.2|10651.2|10667.1|10652.1|10665.2|10650.2|9
1639492640000|2021-12-14 14:37:20|10667|10652|10670.3|10655.3|10670.7|10655.7|10667|10652|16
1639492650000|2021-12-14 14:37:30|10670.1|10655.1|10666.4|10651.4|10670.1|10655.1|10666.1|10651.1|6
1639492660000|2021-12-14 14:37:40|10665.7|10650.7|10666.1|10651.1|10666.1|10651.1|10665.7|10650.7|1
1639492670000|2021-12-14 14:37:50|10665.7|10650.7|10665.7|10650.7|10665.7|10650.7|10665.7|10650.7|0
1639492680000|2021-12-14 14:38:00|10670.7|10655.7|10671.8|10656.8|10671.8|10656.8|10670.7|10655.7|39
1639492690000|2021-12-14 14:38:10|10672|10657|10672.5|10657.5|10672.5|10657.5|10672|10657|1
1639492700000|2021-12-14 14:38:20|10673.5|10658.5|10673.8|10658.8|10676.3|10661.3|10672.6|10657.6|18
1639492710000|2021-12-14 14:38:30|10674.3|10659.3|10674.8|10659.8|10674.8|10659.8|10673.5|10658.5|5
1639492730000|2021-12-14 14:38:50|10675.2|10660.2|10675|10660|10675.3|10660.3|10675|10660|4
1639492740000|2021-12-14 14:39:00|10674.8|10659.8|10672.8|10657.8|10675.3|10660.3|10672.8|10657.8|4
1639492750000|2021-12-14 14:39:10|10672.3|10657.3|10674|10659|10674.5|10659.5|10672.3|10657.3|2
1639492760000|2021-12-14 14:39:20|10675|10660|10673|10658|10675.8|10660.8|10673|10658|5
1639492770000|2021-12-14 14:39:30|10670.6|10655.6|10675.3|10660.3|10675.3|10660.3|10670.6|10655.6|3
1639492780000|2021-12-14 14:39:40|10675|10660|10675.3|10660.3|10675.3|10660.3|10675|10660|1
1639492790000|2021-12-14 14:39:50|10674.5|10659.5|10673.5|10658.5|10674.5|10659.5|10672.5|10657.5|3
1639492800000|2021-12-14 14:40:00|10674.6|10659.6|10670.6|10655.6|10675.1|10660.1|10670|10655|15
1639492810000|2021-12-14 14:40:10|10670.2|10655.2|10669|10654|10671.1|10656.1|10669|10654|4
1639492820000|2021-12-14 14:40:20|10671.6|10656.6|10670.1|10655.1|10671.6|10656.6|10669.6|10654.6|9
1639492830000|2021-12-14 14:40:30|10669.3|10654.3|10672.1|10657.1|10672.1|10657.1|10669.1|10654.1|3
1639492840000|2021-12-14 14:40:40|10671.8|10656.8|10671.1|10656.1|10672.1|10657.1|10671.1|10656.1|3
1639492850000|2021-12-14 14:40:50|10670.3|10655.3|10672.5|10657.5|10672.5|10657.5|10670.1|10655.1|2
1639492860000|2021-12-14 14:41:00|10673.6|10658.6|10673.5|10658.5|10676|10661|10673.5|10658.5|4
1639492870000|2021-12-14 14:41:10|10673.7|10658.7|10674.8|10659.8|10675|10660|10673.7|10658.7|2
1639492880000|2021-12-14 14:41:20|10674.5|10659.5|10670.3|10655.3|10676.3|10661.3|10670.3|10655.3|10
1639492890000|2021-12-14 14:41:30|10671.1|10656.1|10670.1|10655.1|10671.1|10656.1|10670|10655|2
1639492900000|2021-12-14 14:41:40|10669.3|10654.3|10670.1|10655.1|10670.7|10655.7|10669.2|10654.2|6
1639492910000|2021-12-14 14:41:50|10670.5|10655.5|10670.2|10655.2|10673.4|10658.4|10670.2|10655.2|5
1639492920000|2021-12-14 14:42:00|10670.1|10655.1|10672.6|10657.6|10672.6|10657.6|10669.6|10654.6|3
1639492930000|2021-12-14 14:42:10|10672|10657|10670.5|10655.5|10672|10657|10670.5|10655.5|1
1639492940000|2021-12-14 14:42:20|10670.6|10655.6|10672.1|10657.1|10672.1|10657.1|10670.6|10655.6|4
1639492950000|2021-12-14 14:42:30|10671.1|10656.1|10665.7|10650.7|10671.1|10656.1|10665.7|10650.7|6
1639492960000|2021-12-14 14:42:40|10666.2|10651.2|10665.8|10650.8|10666.2|10651.2|10665.8|10650.8|0
1639492970000|2021-12-14 14:42:50|10667.2|10652.2|10667.2|10652.2|10667.2|10652.2|10667.2|10652.2|1
1639492980000|2021-12-14 14:43:00|10668|10653|10667.6|10652.6|10668.7|10653.7|10667.6|10652.6|5
1639492990000|2021-12-14 14:43:10|10667.2|10652.2|10667.2|10652.2|10667.2|10652.2|10667.2|10652.2|0
1639493000000|2021-12-14 14:43:20|10666.8|10651.8|10669.8|10654.8|10669.8|10654.8|10666.8|10651.8|5
1639493010000|2021-12-14 14:43:30|10669.7|10654.7|10671.1|10656.1|10671.3|10656.3|10669.7|10654.7|2
1639493020000|2021-12-14 14:43:40|10670.6|10655.6|10665.8|10650.8|10670.6|10655.6|10665.8|10650.8|2
1639493030000|2021-12-14 14:43:50|10665.3|10650.3|10665.8|10650.8|10666.2|10651.2|10664.7|10649.7|4
1639493040000|2021-12-14 14:44:00|10665|10650|10665.2|10650.2|10665.2|10650.2|10663.8|10648.8|2
1639493050000|2021-12-14 14:44:10|10664.8|10649.8|10661.2|10646.2|10664.8|10649.8|10660.7|10645.7|3
1639493060000|2021-12-14 14:44:20|10661.3|10646.3|10664.2|10649.2|10664.2|10649.2|10661.3|10646.3|1
1639493070000|2021-12-14 14:44:30|10664.3|10649.3|10668.8|10653.8|10669.8|10654.8|10664.3|10649.3|5
1639493080000|2021-12-14 14:44:40|10671|10656|10667.7|10652.7|10671|10656|10667.1|10652.1|2
1639493090000|2021-12-14 14:44:50|10667.3|10652.3|10667.2|10652.2|10667.3|10652.3|10666.6|10651.6|1
1639493100000|2021-12-14 14:45:00|10668.3|10653.3|10673.8|10658.8|10673.8|10658.8|10668.3|10653.3|4
1639493110000|2021-12-14 14:45:10|10674.5|10659.5|10675.8|10660.8|10675.8|10660.8|10674.3|10659.3|22
1639493120000|2021-12-14 14:45:20|10675.3|10660.3|10676.3|10661.3|10676.3|10661.3|10675.3|10660.3|4
1639493130000|2021-12-14 14:45:30|10676.2|10661.2|10676.6|10661.6|10676.6|10661.6|10675.7|10660.7|7
1639493140000|2021-12-14 14:45:40|10677.1|10662.1|10677.2|10662.2|10677.2|10662.2|10677.1|10662.1|3
1639493150000|2021-12-14 14:45:50|10677.1|10662.1|10677.6|10662.6|10677.6|10662.6|10677.1|10662.1|7
1639493160000|2021-12-14 14:46:00|10677.5|10662.5|10677.8|10662.8|10678.4|10663.4|10677.5|10662.5|17
1639493170000|2021-12-14 14:46:10|10677.5|10662.5|10677.5|10662.5|10677.5|10662.5|10676.4|10661.4|11
1639493180000|2021-12-14 14:46:20|10677.8|10662.8|10677.9|10662.9|10677.9|10662.9|10677.7|10662.7|10
1639493190000|2021-12-14 14:46:30|10677.5|10662.5|10677.4|10662.4|10678|10663|10675.9|10660.9|14
1639493200000|2021-12-14 14:46:40|10677.5|10662.5|10677.3|10662.3|10677.9|10662.9|10676|10661|8
1639493210000|2021-12-14 14:46:50|10677|10662|10677.4|10662.4|10677.4|10662.4|10676.9|10661.9|1
1639493220000|2021-12-14 14:47:00|10677|10662|10676.9|10661.9|10677|10662|10675.9|10660.9|3
1639493230000|2021-12-14 14:47:10|10676.5|10661.5|10672.9|10657.9|10676.5|10661.5|10672.9|10657.9|6
1639493240000|2021-12-14 14:47:20|10672.4|10657.4|10670.8|10655.8|10672.8|10657.8|10668.4|10653.4|6
1639493250000|2021-12-14 14:47:30|10671|10656|10666.8|10651.8|10671|10656|10666.4|10651.4|4
1639493260000|2021-12-14 14:47:40|10667|10652|10668.5|10653.5|10668.5|10653.5|10667|10652|2
1639493270000|2021-12-14 14:47:50|10668.9|10653.9|10672.1|10657.1|10675.5|10660.5|10668.9|10653.9|7
1639493280000|2021-12-14 14:48:00|10672.6|10657.6|10671.7|10656.7|10672.6|10657.6|10670|10655|7
1639493290000|2021-12-14 14:48:10|10672.4|10657.4|10673.5|10658.5|10675.5|10660.5|10672.4|10657.4|5
1639493300000|2021-12-14 14:48:20|10672.6|10657.6|10672.4|10657.4|10672.6|10657.6|10670.1|10655.1|3
1639493310000|2021-12-14 14:48:30|10672.5|10657.5|10670.5|10655.5|10672.6|10657.6|10670.5|10655.5|10
1639493320000|2021-12-14 14:48:40|10669.4|10654.4|10667.1|10652.1|10669.4|10654.4|10667.1|10652.1|1
1639493330000|2021-12-14 14:48:50|10666.6|10651.6|10666.3|10651.3|10666.6|10651.6|10664.2|10649.2|7
1639493340000|2021-12-14 14:49:00|10666.8|10651.8|10672.2|10657.2|10672.7|10657.7|10666.8|10651.8|6
1639493350000|2021-12-14 14:49:10|10672.7|10657.7|10668.2|10653.2|10672.7|10657.7|10668.2|10653.2|1
1639493360000|2021-12-14 14:49:20|10668.7|10653.7|10673.3|10658.3|10673.3|10658.3|10668.7|10653.7|2
1639493370000|2021-12-14 14:49:30|10673.7|10658.7|10672.2|10657.2|10673.7|10658.7|10670.8|10655.8|2
1639493380000|2021-12-14 14:49:40|10671.2|10656.2|10671.2|10656.2|10671.2|10656.2|10671.2|10656.2|0
1639493390000|2021-12-14 14:49:50|10672.2|10657.2|10673.2|10658.2|10673.2|10658.2|10672.2|10657.2|2
1639493400000|2021-12-14 14:50:00|10675.9|10660.9|10675.1|10660.1|10677.6|10662.6|10675.1|10660.1|4
1639493410000|2021-12-14 14:50:10|10673.6|10658.6|10674.1|10659.1|10674.6|10659.6|10673.6|10658.6|0
1639493420000|2021-12-14 14:50:20|10672.6|10657.6|10676.1|10661.1|10676.1|10661.1|10672.2|10657.2|1
1639493430000|2021-12-14 14:50:30|10675.2|10660.2|10675.2|10660.2|10675.2|10660.2|10675.2|10660.2|0
1639493440000|2021-12-14 14:50:40|10676|10661|10676.1|10661.1|10676.1|10661.1|10676|10661|2
1639493450000|2021-12-14 14:50:50|10675.6|10660.6|10672.4|10657.4|10675.6|10660.6|10672.4|10657.4|4
1639493460000|2021-12-14 14:51:00|10671.9|10656.9|10674.1|10659.1|10674.1|10659.1|10671.9|10656.9|2
1639493470000|2021-12-14 14:51:10|10674.5|10659.5|10674|10659|10674.5|10659.5|10674|10659|0
1639493480000|2021-12-14 14:51:20|10675|10660|10675.5|10660.5|10675.9|10660.9|10675|10660|1
1639493490000|2021-12-14 14:51:30|10676|10661|10672.6|10657.6|10676|10661|10672.6|10657.6|3
1639493500000|2021-12-14 14:51:40|10671.9|10656.9|10677|10662|10677|10662|10671.9|10656.9|7
1639493510000|2021-12-14 14:51:50|10674.9|10659.9|10671.9|10656.9|10675.3|10660.3|10671.9|10656.9|3
1639493520000|2021-12-14 14:52:00|10673|10658|10675.6|10660.6|10675.6|10660.6|10673|10658|0
1639493530000|2021-12-14 14:52:10|10675.1|10660.1|10673|10658|10675.1|10660.1|10673|10658|1
1639493540000|2021-12-14 14:52:20|10671.5|10656.5|10671|10656|10672.5|10657.5|10671|10656|2
1639493550000|2021-12-14 14:52:30|10670.2|10655.2|10670.1|10655.1|10670.4|10655.4|10670|10655|1
1639493560000|2021-12-14 14:52:40|10670.5|10655.5|10670.2|10655.2|10670.6|10655.6|10670.2|10655.2|0
1639493570000|2021-12-14 14:52:50|10669.1|10654.1|10668.7|10653.7|10669.5|10654.5|10668.1|10653.1|1
1639493580000|2021-12-14 14:53:00|10668.6|10653.6|10670.6|10655.6|10670.6|10655.6|10667|10652|6
1639493590000|2021-12-14 14:53:10|10671.1|10656.1|10671.1|10656.1|10671.1|10656.1|10671.1|10656.1|0
1639493600000|2021-12-14 14:53:20|10671|10656|10671.4|10656.4|10673.4|10658.4|10671|10656|4
1639493610000|2021-12-14 14:53:30|10671.5|10656.5|10671.1|10656.1|10672.5|10657.5|10671.1|10656.1|3
1639493620000|2021-12-14 14:53:40|10670.3|10655.3|10670.4|10655.4|10670.4|10655.4|10668.5|10653.5|1
1639493630000|2021-12-14 14:53:50|10671.5|10656.5|10671.9|10656.9|10671.9|10656.9|10671.5|10656.5|0
1639493640000|2021-12-14 14:54:00|10672|10657|10666.2|10651.2|10672|10657|10665.8|10650.8|2
1639493650000|2021-12-14 14:54:10|10666.3|10651.3|10666.8|10651.8|10666.8|10651.8|10666.3|10651.3|1
1639493660000|2021-12-14 14:54:20|10667.4|10652.4|10667.9|10652.9|10667.9|10652.9|10667.4|10652.4|5
1639493670000|2021-12-14 14:54:30|10668.4|10653.4|10667.8|10652.8|10668.4|10653.4|10667.8|10652.8|4
1639493680000|2021-12-14 14:54:40|10668.1|10653.1|10664.3|10649.3|10668.1|10653.1|10664.3|10649.3|3
1639493690000|2021-12-14 14:54:50|10663.9|10648.9|10663.9|10648.9|10663.9|10648.9|10663.9|10648.9|1
1639493700000|2021-12-14 14:55:00|10663.8|10648.8|10663.3|10648.3|10663.8|10648.8|10663.3|10648.3|2
1639493710000|2021-12-14 14:55:10|10663.2|10648.2|10663.2|10648.2|10663.2|10648.2|10661.3|10646.3|0
1639493720000|2021-12-14 14:55:20|10662.1|10647.1|10661.8|10646.8|10662.1|10647.1|10661.8|10646.8|0
1639493730000|2021-12-14 14:55:30|10662.8|10647.8|10668|10653|10668|10653|10662.8|10647.8|1
1639493740000|2021-12-14 14:55:40|10665.2|10650.2|10663.2|10648.2|10665.2|10650.2|10663.2|10648.2|1
1639493750000|2021-12-14 14:55:50|10664.6|10649.6|10664.2|10649.2|10664.7|10649.7|10664.2|10649.2|1
1639493760000|2021-12-14 14:56:00|10665.6|10650.6|10664.7|10649.7|10667.4|10652.4|10664.7|10649.7|4
1639493770000|2021-12-14 14:56:10|10665.1|10650.1|10665.9|10650.9|10665.9|10650.9|10665.1|10650.1|0
1639493780000|2021-12-14 14:56:20|10665.7|10650.7|10669.6|10654.6|10669.6|10654.6|10665.6|10650.6|1
1639493790000|2021-12-14 14:56:30|10670|10655|10663.8|10648.8|10670.4|10655.4|10663.8|10648.8|4
1639493800000|2021-12-14 14:56:40|10662.8|10647.8|10664.6|10649.6|10664.6|10649.6|10662.8|10647.8|1
1639493810000|2021-12-14 14:56:50|10664.2|10649.2|10665.7|10650.7|10665.7|10650.7|10664.2|10649.2|1
1639493820000|2021-12-14 14:57:00|10665.2|10650.2|10666.2|10651.2|10666.2|10651.2|10665.2|10650.2|0
1639493830000|2021-12-14 14:57:10|10666.6|10651.6|10662.4|10647.4|10667.2|10652.2|10662.4|10647.4|4
1639493840000|2021-12-14 14:57:20|10662.8|10647.8|10662.8|10647.8|10662.8|10647.8|10662.8|10647.8|3
1639493850000|2021-12-14 14:57:30|10662.4|10647.4|10662.4|10647.4|10662.4|10647.4|10662.4|10647.4|0
1639493860000|2021-12-14 14:57:40|10664.2|10649.2|10666.3|10651.3|10666.7|10651.7|10664.2|10649.2|4
1639493870000|2021-12-14 14:57:50|10666.1|10651.1|10668.6|10653.6|10668.6|10653.6|10664.3|10649.3|11
1639493880000|2021-12-14 14:58:00|10669|10654|10665.2|10650.2|10669.1|10654.1|10665.2|10650.2|8
1639493890000|2021-12-14 14:58:10|10663.9|10648.9|10663.9|10648.9|10663.9|10648.9|10663.9|10648.9|0
1639493900000|2021-12-14 14:58:20|10664.7|10649.7|10669.1|10654.1|10669.1|10654.1|10664.7|10649.7|6
1639493920000|2021-12-14 14:58:40|10666.4|10651.4|10663.5|10648.5|10666.4|10651.4|10663.5|10648.5|2
1639493930000|2021-12-14 14:58:50|10664.7|10649.7|10667.5|10652.5|10670.2|10655.2|10664.7|10649.7|6
1639493940000|2021-12-14 14:59:00|10668.1|10653.1|10663.8|10648.8|10668.1|10653.1|10663.8|10648.8|3
1639493950000|2021-12-14 14:59:10|10662.8|10647.8|10662.8|10647.8|10662.8|10647.8|10662.8|10647.8|0
1639493960000|2021-12-14 14:59:20|10663.6|10648.6|10662.8|10647.8|10664.2|10649.2|10662.8|10647.8|27
1639493970000|2021-12-14 14:59:30|10662.4|10647.4|10662.8|10647.8|10662.8|10647.8|10662.3|10647.3|1
1639493990000|2021-12-14 14:59:50|10665.3|10650.3|10671.2|10656.2|10671.2|10656.2|10665.3|10650.3|3
1639494000000|2021-12-14 15:00:00|10671.8|10656.8|10672.7|10657.7|10672.7|10657.7|10671.8|10656.8|0
1639494010000|2021-12-14 15:00:10|10673.7|10658.7|10674.1|10659.1|10674.1|10659.1|10673.7|10658.7|2
1639494020000|2021-12-14 15:00:20|10673.7|10658.7|10673.2|10658.2|10673.7|10658.7|10673.2|10658.2|2
1639494030000|2021-12-14 15:00:30|10672.9|10657.9|10671.2|10656.2|10672.9|10657.9|10671.2|10656.2|1
1639494040000|2021-12-14 15:00:40|10671.7|10656.7|10670.7|10655.7|10671.8|10656.8|10670.7|10655.7|4
1639494050000|2021-12-14 15:00:50|10673.2|10658.2|10676.2|10661.2|10676.2|10661.2|10673.2|10658.2|7
1639494060000|2021-12-14 15:01:00|10676.6|10661.6|10677.1|10662.1|10677.1|10662.1|10676.2|10661.2|1
1639494070000|2021-12-14 15:01:10|10676.6|10661.6|10674|10659|10676.6|10661.6|10674|10659|2
1639494080000|2021-12-14 15:01:20|10674.3|10659.3|10674.4|10659.4|10675.5|10660.5|10674|10659|4
1639494090000|2021-12-14 15:01:30|10673.6|10658.6|10674.6|10659.6|10674.6|10659.6|10673.2|10658.2|0
1639494100000|2021-12-14 15:01:40|10673.6|10658.6|10674.2|10659.2|10674.4|10659.4|10673.6|10658.6|1
1639494110000|2021-12-14 15:01:50|10674.1|10659.1|10676|10661|10676|10661|10674.1|10659.1|2
1639494120000|2021-12-14 15:02:00|10676.2|10661.2|10676.6|10661.6|10676.6|10661.6|10676.2|10661.2|0
1639494140000|2021-12-14 15:02:20|10676.2|10661.2|10671.7|10656.7|10676.2|10661.2|10671.7|10656.7|2
1639494150000|2021-12-14 15:02:30|10672.1|10657.1|10672.1|10657.1|10672.1|10657.1|10672.1|10657.1|1
1639494160000|2021-12-14 15:02:40|10671.9|10656.9|10674.7|10659.7|10675|10660|10671.8|10656.8|3
1639494180000|2021-12-14 15:03:00|10676.3|10661.3|10674.6|10659.6|10677.1|10662.1|10674.6|10659.6|6
1639494190000|2021-12-14 15:03:10|10674.3|10659.3|10672.3|10657.3|10674.3|10659.3|10672.3|10657.3|1
1639494200000|2021-12-14 15:03:20|10672.8|10657.8|10675.8|10660.8|10675.8|10660.8|10672.8|10657.8|2
1639494210000|2021-12-14 15:03:30|10674.8|10659.8|10674.3|10659.3|10675.7|10660.7|10674.3|10659.3|0
1639494220000|2021-12-14 15:03:40|10673.9|10658.9|10672.7|10657.7|10673.9|10658.9|10671.2|10656.2|2
1639494230000|2021-12-14 15:03:50|10671.7|10656.7|10673.3|10658.3|10673.3|10658.3|10671.3|10656.3|1
1639494240000|2021-12-14 15:04:00|10673.9|10658.9|10673.9|10658.9|10673.9|10658.9|10673.9|10658.9|0
1639494250000|2021-12-14 15:04:10|10673.8|10658.8|10673.3|10658.3|10673.8|10658.8|10673.3|10658.3|0
1639494260000|2021-12-14 15:04:20|10673.2|10658.2|10668.2|10653.2|10673.2|10658.2|10668.2|10653.2|2
1639494270000|2021-12-14 15:04:30|10668.6|10653.6|10667.8|10652.8|10668.9|10653.9|10667.8|10652.8|1
1639494280000|2021-12-14 15:04:40|10667.3|10652.3|10666.9|10651.9|10667.3|10652.3|10666.9|10651.9|1
1639494290000|2021-12-14 15:04:50|10666.2|10651.2|10665.8|10650.8|10666.2|10651.2|10665.8|10650.8|0
1639494300000|2021-12-14 15:05:00|10665.6|10650.6|10666.3|10651.3|10666.3|10651.3|10663.8|10648.8|1
1639494310000|2021-12-14 15:05:10|10665.9|10650.9|10666.3|10651.3|10666.3|10651.3|10665.8|10650.8|1
1639494320000|2021-12-14 15:05:20|10664.9|10649.9|10664.9|10649.9|10664.9|10649.9|10664.9|10649.9|1
1639494330000|2021-12-14 15:05:30|10665.3|10650.3|10667.7|10652.7|10669.9|10654.9|10665.3|10650.3|4
1639494340000|2021-12-14 15:05:40|10669.1|10654.1|10667.1|10652.1|10669.1|10654.1|10667.1|10652.1|0
1639494350000|2021-12-14 15:05:50|10666.3|10651.3|10662.7|10647.7|10666.3|10651.3|10662.7|10647.7|3
1639494360000|2021-12-14 15:06:00|10662.9|10647.9|10667.3|10652.3|10667.3|10652.3|10662.9|10647.9|4
1639494380000|2021-12-14 15:06:20|10667.7|10652.7|10667.8|10652.8|10667.8|10652.8|10667.7|10652.7|1
1639494390000|2021-12-14 15:06:30|10668.2|10653.2|10663.7|10648.7|10668.3|10653.3|10663.7|10648.7|5
1639494400000|2021-12-14 15:06:40|10662.5|10647.5|10661.4|10646.4|10662.5|10647.5|10661.4|10646.4|0
1639494410000|2021-12-14 15:06:50|10661.8|10646.8|10660.4|10645.4|10661.9|10646.9|10660.4|10645.4|2
1639494420000|2021-12-14 15:07:00|10659.5|10644.5|10660.9|10645.9|10660.9|10645.9|10659.4|10644.4|2
1639494440000|2021-12-14 15:07:20|10666.6|10651.6|10670.3|10655.3|10670.3|10655.3|10666.6|10651.6|1
1639494450000|2021-12-14 15:07:30|10670.2|10655.2|10670.2|10655.2|10670.2|10655.2|10670.2|10655.2|0
1639494460000|2021-12-14 15:07:40|10669.4|10654.4|10662.5|10647.5|10669.4|10654.4|10662.5|10647.5|2
1639494470000|2021-12-14 15:07:50|10661.8|10646.8|10661.8|10646.8|10661.8|10646.8|10661.8|10646.8|1
1639494480000|2021-12-14 15:08:00|10660.9|10645.9|10660.9|10645.9|10660.9|10645.9|10660.9|10645.9|0
1639494490000|2021-12-14 15:08:10|10661|10646|10662.9|10647.9|10662.9|10647.9|10661|10646|1
1639494500000|2021-12-14 15:08:20|10662.8|10647.8|10665.4|10650.4|10665.4|10650.4|10662.8|10647.8|1
1639494510000|2021-12-14 15:08:30|10667.4|10652.4|10667.4|10652.4|10667.4|10652.4|10667.4|10652.4|0
1639494520000|2021-12-14 15:08:40|10667.1|10652.1|10665.9|10650.9|10667.1|10652.1|10665.9|10650.9|1
1639494530000|2021-12-14 15:08:50|10667.1|10652.1|10665.9|10650.9|10667.4|10652.4|10665.9|10650.9|1
1639494540000|2021-12-14 15:09:00|10665|10650|10670|10655|10670|10655|10665|10650|7
1639494550000|2021-12-14 15:09:10|10669.9|10654.9|10668.9|10653.9|10669.9|10654.9|10668.3|10653.3|2
1639494560000|2021-12-14 15:09:20|10668.2|10653.2|10667.5|10652.5|10668.7|10653.7|10667.5|10652.5|7
1639494570000|2021-12-14 15:09:30|10667.7|10652.7|10666.7|10651.7|10667.7|10652.7|10666.7|10651.7|0
1639494580000|2021-12-14 15:09:40|10667.4|10652.4|10667.4|10652.4|10667.4|10652.4|10667.4|10652.4|1
1639494590000|2021-12-14 15:09:50|10667.7|10652.7|10663.2|10648.2|10667.7|10652.7|10663.2|10648.2|7
1639494600000|2021-12-14 15:10:00|10665.7|10650.7|10666.7|10651.7|10667|10652|10665.7|10650.7|1
1639494610000|2021-12-14 15:10:10|10666.6|10651.6|10663.8|10648.8|10666.6|10651.6|10662.9|10647.9|4
1639494620000|2021-12-14 15:10:20|10664.1|10649.1|10664.1|10649.1|10664.4|10649.4|10664.1|10649.1|0
1639494630000|2021-12-14 15:10:30|10664.3|10649.3|10663.8|10648.8|10664.3|10649.3|10663.8|10648.8|2
1639494640000|2021-12-14 15:10:40|10663.5|10648.5|10663.1|10648.1|10664|10649|10663.1|10648.1|1
1639494650000|2021-12-14 15:10:50|10662.1|10647.1|10657.8|10642.8|10662.1|10647.1|10657.8|10642.8|1
1639494660000|2021-12-14 15:11:00|10657.9|10642.9|10658.3|10643.3|10658.6|10643.6|10657.9|10642.9|1
1639494670000|2021-12-14 15:11:10|10657.8|10642.8|10657.6|10642.6|10657.8|10642.8|10657.6|10642.6|0
1639494680000|2021-12-14 15:11:20|10658|10643|10658|10643|10658|10643|10658|10643|1
1639494690000|2021-12-14 15:11:30|10657.6|10642.6|10657.6|10642.6|10657.6|10642.6|10657.6|10642.6|0
1639494700000|2021-12-14 15:11:40|10657.8|10642.8|10656|10641|10658.4|10643.4|10656|10641|8
1639494710000|2021-12-14 15:11:50|10655.1|10640.1|10657.1|10642.1|10657.1|10642.1|10655.1|10640.1|2
1639494730000|2021-12-14 15:12:10|10656.1|10641.1|10657.1|10642.1|10657.1|10642.1|10656.1|10641.1|1
1639494740000|2021-12-14 15:12:20|10656.5|10641.5|10656.5|10641.5|10656.5|10641.5|10656.5|10641.5|0
1639494750000|2021-12-14 15:12:30|10656.1|10641.1|10651.6|10636.6|10656.1|10641.1|10648.6|10633.6|7
1639494760000|2021-12-14 15:12:40|10651.1|10636.1|10650.1|10635.1|10651.1|10636.1|10650.1|10635.1|0
1639494770000|2021-12-14 15:12:50|10651.2|10636.2|10651.2|10636.2|10651.2|10636.2|10651.2|10636.2|1
1639494780000|2021-12-14 15:13:00|10651.1|10636.1|10650.2|10635.2|10651.1|10636.1|10650.2|10635.2|0
1639494790000|2021-12-14 15:13:10|10650.6|10635.6|10652.1|10637.1|10652.1|10637.1|10650.6|10635.6|1
1639494800000|2021-12-14 15:13:20|10651.9|10636.9|10650.1|10635.1|10651.9|10636.9|10650.1|10635.1|1
1639494810000|2021-12-14 15:13:30|10649.7|10634.7|10651.2|10636.2|10651.2|10636.2|10649.7|10634.7|2
1639494820000|2021-12-14 15:13:40|10650.7|10635.7|10650.3|10635.3|10650.7|10635.7|10650.1|10635.1|8
1639494830000|2021-12-14 15:13:50|10650.7|10635.7|10650.7|10635.7|10650.7|10635.7|10650.7|10635.7|1
1639494840000|2021-12-14 15:14:00|10650.8|10635.8|10649.8|10634.8|10650.8|10635.8|10648.4|10633.4|2
1639494850000|2021-12-14 15:14:10|10648.2|10633.2|10648.6|10633.6|10649.7|10634.7|10648.2|10633.2|2
1639494860000|2021-12-14 15:14:20|10648.2|10633.2|10648.2|10633.2|10648.2|10633.2|10648.2|10633.2|0
1639494870000|2021-12-14 15:14:30|10647.7|10632.7|10647.8|10632.8|10648.8|10633.8|10647.7|10632.7|1
1639494880000|2021-12-14 15:14:40|10647.3|10632.3|10648.8|10633.8|10648.8|10633.8|10647.3|10632.3|1
1639494900000|2021-12-14 15:15:00|10647.9|10632.9|10648.2|10633.2|10648.2|10633.2|10647.9|10632.9|0
1639494910000|2021-12-14 15:15:10|10647.6|10632.6|10647.8|10632.8|10647.8|10632.8|10647.6|10632.6|2
1639494920000|2021-12-14 15:15:20|10647.2|10632.2|10647.6|10632.6|10647.6|10632.6|10647.2|10632.2|1
1639494930000|2021-12-14 15:15:30|10647.2|10632.2|10647.2|10632.2|10647.2|10632.2|10647.2|10632.2|1
1639494940000|2021-12-14 15:15:40|10646.8|10631.8|10645.4|10630.4|10646.8|10631.8|10642.3|10627.3|5
1639494950000|2021-12-14 15:15:50|10644.7|10629.7|10644.7|10629.7|10644.7|10629.7|10644.7|10629.7|0
1639494960000|2021-12-14 15:16:00|10645.1|10630.1|10645.6|10630.6|10645.6|10630.6|10645.1|10630.1|4
1639494970000|2021-12-14 15:16:10|10645.1|10630.1|10639.1|10624.1|10645.1|10630.1|10639.1|10624.1|2
1639494980000|2021-12-14 15:16:20|10639.2|10624.2|10639.7|10624.7|10640.3|10625.3|10639.2|10624.2|1
1639494990000|2021-12-14 15:16:30|10639.3|10624.3|10639.3|10624.3|10639.3|10624.3|10639.3|10624.3|0
1639495000000|2021-12-14 15:16:40|10639.2|10624.2|10640.7|10625.7|10640.7|10625.7|10639.2|10624.2|1
1639495010000|2021-12-14 15:16:50|10640.2|10625.2|10640.2|10625.2|10640.2|10625.2|10640.2|10625.2|0
1639495020000|2021-12-14 15:17:00|10639.8|10624.8|10639.8|10624.8|10639.8|10624.8|10639.8|10624.8|1
1639495030000|2021-12-14 15:17:10|10639.7|10624.7|10639.3|10624.3|10639.7|10624.7|10639.3|10624.3|0
1639495040000|2021-12-14 15:17:20|10639.2|10624.2|10639.2|10624.2|10639.2|10624.2|10639.2|10624.2|1
1639495050000|2021-12-14 15:17:30|10639.1|10624.1|10639.7|10624.7|10639.7|10624.7|10638.7|10623.7|3
1639495060000|2021-12-14 15:17:40|10642|10627|10642.5|10627.5|10642.7|10627.7|10642|10627|4
1639495070000|2021-12-14 15:17:50|10642.1|10627.1|10641.7|10626.7|10642.1|10627.1|10641.7|10626.7|0
1639495080000|2021-12-14 15:18:00|10642.5|10627.5|10642.5|10627.5|10643.1|10628.1|10642.5|10627.5|2
1639495100000|2021-12-14 15:18:20|10640.5|10625.5|10637.8|10622.8|10640.5|10625.5|10637.8|10622.8|1
1639495110000|2021-12-14 15:18:30|10637.7|10622.7|10633.5|10618.5|10637.7|10622.7|10633.4|10618.4|7
1639495120000|2021-12-14 15:18:40|10632.9|10617.9|10633.2|10618.2|10633.2|10618.2|10632.8|10617.8|0
1639495130000|2021-12-14 15:18:50|10633.7|10618.7|10632.9|10617.9|10634.8|10619.8|10631.7|10616.7|8
1639495140000|2021-12-14 15:19:00|10632.2|10617.2|10632.9|10617.9|10632.9|10617.9|10629.9|10614.9|3
1639495150000|2021-12-14 15:19:10|10636.3|10621.3|10635.8|10620.8|10636.3|10621.3|10635.8|10620.8|1
1639495160000|2021-12-14 15:19:20|10635.6|10620.6|10635.3|10620.3|10635.8|10620.8|10635.3|10620.3|1
1639495170000|2021-12-14 15:19:30|10634.8|10619.8|10630.3|10615.3|10635.3|10620.3|10630.3|10615.3|6
1639495180000|2021-12-14 15:19:40|10630.2|10615.2|10633.4|10618.4|10633.4|10618.4|10629.4|10614.4|7
1639495190000|2021-12-14 15:19:50|10632.5|10617.5|10629.4|10614.4|10632.5|10617.5|10629.4|10614.4|1
1639495200000|2021-12-14 15:20:00|10628.7|10613.7|10632.4|10617.4|10632.4|10617.4|10628.4|10613.4|8
1639495210000|2021-12-14 15:20:10|10632|10617|10628.7|10613.7|10632|10617|10628.7|10613.7|0
1639495220000|2021-12-14 15:20:20|10628.3|10613.3|10628.3|10613.3|10628.3|10613.3|10628.3|10613.3|2
1639495230000|2021-12-14 15:20:30|10628.4|10613.4|10629.3|10614.3|10629.3|10614.3|10627.8|10612.8|3
1639495240000|2021-12-14 15:20:40|10628.9|10613.9|10630|10615|10632|10617|10628.4|10613.4|2
1639495250000|2021-12-14 15:20:50|10629.3|10614.3|10629.3|10614.3|10629.3|10614.3|10629.3|10614.3|0
1639495260000|2021-12-14 15:21:00|10629.9|10614.9|10632|10617|10632|10617|10629.9|10614.9|2
1639495270000|2021-12-14 15:21:10|10632.3|10617.3|10635.3|10620.3|10635.3|10620.3|10632.3|10617.3|1
1639495280000|2021-12-14 15:21:20|10635.8|10620.8|10631.8|10616.8|10636.8|10621.8|10631.8|10616.8|5
1639495290000|2021-12-14 15:21:30|10630.4|10615.4|10630.8|10615.8|10630.8|10615.8|10630.4|10615.4|0
1639495300000|2021-12-14 15:21:40|10630|10615|10629.8|10614.8|10631.2|10616.2|10628.7|10613.7|3
1639495310000|2021-12-14 15:21:50|10628.8|10613.8|10631.4|10616.4|10631.8|10616.8|10628.3|10613.3|15
1639495320000|2021-12-14 15:22:00|10631.8|10616.8|10631.8|10616.8|10631.8|10616.8|10631.8|10616.8|0
1639495330000|2021-12-14 15:22:10|10631.3|10616.3|10629.2|10614.2|10631.3|10616.3|10629.2|10614.2|1
1639495340000|2021-12-14 15:22:20|10628.3|10613.3|10629.7|10614.7|10632.3|10617.3|10628.2|10613.2|6
1639495350000|2021-12-14 15:22:30|10630.3|10615.3|10635.2|10620.2|10635.2|10620.2|10630.3|10615.3|4
1639495360000|2021-12-14 15:22:40|10633.7|10618.7|10634|10619|10635.7|10620.7|10633.7|10618.7|0
1639495370000|2021-12-14 15:22:50|10634.8|10619.8|10631.9|10616.9|10634.8|10619.8|10629.8|10614.8|1
1639495380000|2021-12-14 15:23:00|10632.3|10617.3|10632.3|10617.3|10632.4|10617.4|10631.8|10616.8|1
1639495390000|2021-12-14 15:23:10|10631.5|10616.5|10630.2|10615.2|10631.5|10616.5|10630.2|10615.2|1
1639495400000|2021-12-14 15:23:20|10630.7|10615.7|10628.9|10613.9|10630.8|10615.8|10628.9|10613.9|2
1639495410000|2021-12-14 15:23:30|10628.5|10613.5|10628.4|10613.4|10628.5|10613.5|10628.4|10613.4|0
1639495420000|2021-12-14 15:23:40|10629.2|10614.2|10631.9|10616.9|10631.9|10616.9|10629.2|10614.2|3
1639495430000|2021-12-14 15:23:50|10632.9|10617.9|10630.4|10615.4|10633.4|10618.4|10629.9|10614.9|0
1639495440000|2021-12-14 15:24:00|10629.4|10614.4|10629.3|10614.3|10629.4|10614.4|10628.9|10613.9|0
1639495450000|2021-12-14 15:24:10|10629.8|10614.8|10630.4|10615.4|10632.3|10617.3|10629.8|10614.8|1
1639495460000|2021-12-14 15:24:20|10630|10615|10630.4|10615.4|10630.4|10615.4|10630|10615|1
1639495470000|2021-12-14 15:24:30|||||||||1
1639495480000|2021-12-14 15:24:40|10629.9|10614.9|10628.4|10613.4|10629.9|10614.9|10628.4|10613.4|2
1639495490000|2021-12-14 15:24:50|10629.9|10614.9|10636|10621|10636|10621|10629.9|10614.9|5
1639495500000|2021-12-14 15:25:00|10633.7|10618.7|10632|10617|10633.7|10618.7|10631|10616|0
1639495510000|2021-12-14 15:25:10|10631.5|10616.5|10631.2|10616.2|10631.5|10616.5|10631.2|10616.2|2
1639495520000|2021-12-14 15:25:20|10629.5|10614.5|10628.5|10613.5|10630.5|10615.5|10628.5|10613.5|1
1639495530000|2021-12-14 15:25:30|||||||||2
1639495540000|2021-12-14 15:25:40|10628|10613|10626.4|10611.4|10628.2|10613.2|10626|10611|1
1639495550000|2021-12-14 15:25:50|10626.5|10611.5|10624|10609|10626.5|10611.5|10623.5|10608.5|1
1639495560000|2021-12-14 15:26:00|10623.5|10608.5|10624|10609|10624|10609|10623.5|10608.5|7
1639495570000|2021-12-14 15:26:10|10625.9|10610.9|10626|10611|10630.5|10615.5|10625.4|10610.4|4
1639495580000|2021-12-14 15:26:20|10624.5|10609.5|10621.4|10606.4|10624.5|10609.5|10620.4|10605.4|2
1639495590000|2021-12-14 15:26:30|10624.7|10609.7|10624.7|10609.7|10624.7|10609.7|10623.5|10608.5|0
1639495600000|2021-12-14 15:26:40|||||||||1
1639495610000|2021-12-14 15:26:50|10623.5|10608.5|10622.9|10607.9|10623.5|10608.5|10622.9|10607.9|1
1639495620000|2021-12-14 15:27:00|10622.5|10607.5|10625.5|10610.5|10625.5|10610.5|10621.4|10606.4|5
1639495630000|2021-12-14 15:27:10|10623.2|10608.2|10624|10609|10624|10609|10622.7|10607.7|1
1639495640000|2021-12-14 15:27:20|10624.5|10609.5|10622.5|10607.5|10624.5|10609.5|10622.5|10607.5|0
1639495650000|2021-12-14 15:27:30|10621|10606|10620.5|10605.5|10621|10606|10620.5|10605.5|1
1639495660000|2021-12-14 15:27:40|10625.4|10610.4|10627|10612|10627|10612|10624|10609|3
1639495680000|2021-12-14 15:28:00|10626.3|10611.3|10625|10610|10626.3|10611.3|10624.4|10609.4|2
1639495690000|2021-12-14 15:28:10|10624.4|10609.4|10625.5|10610.5|10625.5|10610.5|10624.4|10609.4|0
1639495700000|2021-12-14 15:28:20|||||||||2
1639495710000|2021-12-14 15:28:30|10624.5|10609.5|10623.7|10608.7|10624.5|10609.5|10623.7|10608.7|1
1639495720000|2021-12-14 15:28:40|10622.9|10607.9|10622.2|10607.2|10623.2|10608.2|10621.7|10606.7|3
1639495730000|2021-12-14 15:28:50|10621.7|10606.7|10622.4|10607.4|10622.4|10607.4|10621.7|10606.7|1
1639495740000|2021-12-14 15:29:00|10622.7|10607.7|10623.2|10608.2|10623.2|10608.2|10621.7|10606.7|6
1639495750000|2021-12-14 15:29:10|||||||||2
1639495760000|2021-12-14 15:29:20|10622.7|10607.7|10620.2|10605.2|10622.7|10607.7|10620.2|10605.2|3
1639495770000|2021-12-14 15:29:30|10620.7|10605.7|10621.7|10606.7|10622.7|10607.7|10620.7|10605.7|4
1639495780000|2021-12-14 15:29:40|10621.6|10606.6|10619.3|10604.3|10621.6|10606.6|10619.1|10604.1|1
1639495790000|2021-12-14 15:29:50|10618.6|10603.6|10619.1|10604.1|10619.1|10604.1|10618.6|10603.6|3
1639495800000|2021-12-14 15:30:00|10616.8|10601.8|10621.3|10606.3|10621.3|10606.3|10615.4|10600.4|30
1639495810000|2021-12-14 15:30:10|10621.6|10606.6|10624.3|10609.3|10625.1|10610.1|10621.6|10606.6|2
1639495830000|2021-12-14 15:30:30|10624|10609|10622.5|10607.5|10624|10609|10621.5|10606.5|5
1639495840000|2021-12-14 15:30:40|10622|10607|10622|10607|10622.5|10607.5|10622|10607|0
1639495850000|2021-12-14 15:30:50|10621.6|10606.6|10621.5|10606.5|10621.6|10606.6|10621.5|10606.5|0
1639495860000|2021-12-14 15:31:00|10622|10607|10626|10611|10630|10615|10622|10607|6
1639495870000|2021-12-14 15:31:10|10625.5|10610.5|10626.9|10611.9|10626.9|10611.9|10625.5|10610.5|1
1639495880000|2021-12-14 15:31:20|10626.5|10611.5|10629.9|10614.9|10630.4|10615.4|10625.9|10610.9|6
1639495900000|2021-12-14 15:31:40|10629.5|10614.5|10620.5|10605.5|10629.5|10614.5|10620.5|10605.5|1
1639495910000|2021-12-14 15:31:50|10622.6|10607.6|10628|10613|10628|10613|10621.3|10606.3|12
1639495920000|2021-12-14 15:32:00|10629.1|10614.1|10621.4|10606.4|10629.5|10614.5|10621.4|10606.4|2
1639495930000|2021-12-14 15:32:10|10621.7|10606.7|10621.8|10606.8|10622.9|10607.9|10621.7|10606.7|1
1639495940000|2021-12-14 15:32:20|10621.4|10606.4|10622.1|10607.1|10622.1|10607.1|10621.4|10606.4|1
1639495950000|2021-12-14 15:32:30|||||||||1
1639495960000|2021-12-14 15:32:40|10621.6|10606.6|10625.1|10610.1|10625.1|10610.1|10621.6|10606.6|2
1639495970000|2021-12-14 15:32:50|||||||||1
1639495980000|2021-12-14 15:33:00|10624.6|10609.6|10627.5|10612.5|10627.5|10612.5|10624.6|10609.6|1
1639495990000|2021-12-14 15:33:10|10628|10613|10630|10615|10630|10615|10628|10613|1
1639496000000|2021-12-14 15:33:20|10629|10614|10626.5|10611.5|10629|10614|10625|10610|13
1639496010000|2021-12-14 15:33:30|10626.1|10611.1|10626|10611|10626.1|10611.1|10626|10611|0
1639496020000|2021-12-14 15:33:40|10625.5|10610.5|10625|10610|10625.9|10610.9|10625|10610|0
1639496030000|2021-12-14 15:33:50|10625.1|10610.1|10623.1|10608.1|10625.5|10610.5|10623.1|10608.1|1
1639496040000|2021-12-14 15:34:00|10622.6|10607.6|10628.5|10613.5|10628.5|10613.5|10622.6|10607.6|4
1639496050000|2021-12-14 15:34:10|10630|10615|10629.6|10614.6|10630|10615|10629.6|10614.6|0
1639496060000|2021-12-14 15:34:20|10628.6|10613.6|10624.1|10609.1|10628.6|10613.6|10624.1|10609.1|3
1639496070000|2021-12-14 15:34:30|10623.4|10608.4|10623.4|10608.4|10623.4|10608.4|10622.8|10607.8|1
1639496080000|2021-12-14 15:34:40|10623.5|10608.5|10625.9|10610.9|10625.9|10610.9|10623.5|10608.5|1
1639496090000|2021-12-14 15:34:50|10626.7|10611.7|10624|10609|10626.9|10611.9|10623.4|10608.4|0
1639496100000|2021-12-14 15:35:00|10625.2|10610.2|10625.4|10610.4|10625.4|10610.4|10625.2|10610.2|1
1639496110000|2021-12-14 15:35:10|10624.5|10609.5|10624.5|10609.5|10624.5|10609.5|10624.5|10609.5|0
1639496120000|2021-12-14 15:35:20|||||||||1
1639496130000|2021-12-14 15:35:30|10624.1|10609.1|10624|10609|10624.1|10609.1|10624|10609|0
1639496140000|2021-12-14 15:35:40|10624.5|10609.5|10624.5|10609.5|10624.5|10609.5|10624.5|10609.5|1
1639496150000|2021-12-14 15:35:50|10623.5|10608.5|10623.5|10608.5|10623.5|10608.5|10623.5|10608.5|5
1639496160000|2021-12-14 15:36:00|10623.9|10608.9|10625.9|10610.9|10625.9|10610.9|10623.9|10608.9|3
1639496170000|2021-12-14 15:36:10|10628|10613|10629.7|10614.7|10629.7|10614.7|10627.6|10612.6|2
1639496180000|2021-12-14 15:36:20|10630.4|10615.4|10630.5|10615.5|10630.5|10615.5|10630.4|10615.4|0
1639496190000|2021-12-14 15:36:30|10629.8|10614.8|10633.4|10618.4|10633.4|10618.4|10629.1|10614.1|2
1639496200000|2021-12-14 15:36:40|10633.5|10618.5|10634|10619|10634|10619|10633.5|10618.5|0
1639496210000|2021-12-14 15:36:50|10633.5|10618.5|10632.4|10617.4|10633.5|10618.5|10630.3|10615.3|1
1639496220000|2021-12-14 15:37:00|10632.5|10617.5|10632.5|10617.5|10632.5|10617.5|10632.5|10617.5|3
1639496230000|2021-12-14 15:37:10|10631.5|10616.5|10631.5|10616.5|10631.5|10616.5|10631.5|10616.5|2
1639496240000|2021-12-14 15:37:20|10630.5|10615.5|10630.1|10615.1|10636|10621|10630.1|10615.1|12
1639496250000|2021-12-14 15:37:30|10630|10615|10628.5|10613.5|10630|10615|10628.5|10613.5|0
1639496260000|2021-12-14 15:37:40|10627.8|10612.8|10627.4|10612.4|10628|10613|10627.4|10612.4|0
1639496270000|2021-12-14 15:37:50|10628.9|10613.9|10633|10618|10633.5|10618.5|10628.9|10613.9|1
1639496280000|2021-12-14 15:38:00|10632.5|10617.5|10629.5|10614.5|10632.5|10617.5|10629.5|10614.5|5
1639496290000|2021-12-14 15:38:10|10629.4|10614.4|10633|10618|10633.4|10618.4|10629.4|10614.4|1
1639496300000|2021-12-14 15:38:20|10632.6|10617.6|10632.9|10617.9|10634.4|10619.4|10632|10617|3
1639496310000|2021-12-14 15:38:30|10633.3|10618.3|10632.9|10617.9|10633.6|10618.6|10632.9|10617.9|1
1639496320000|2021-12-14 15:38:40|10632.5|10617.5|10632.4|10617.4|10632.5|10617.5|10632.4|10617.4|0
1639496330000|2021-12-14 15:38:50|10632.8|10617.8|10632.8|10617.8|10632.8|10617.8|10632.8|10617.8|1
1639496340000|2021-12-14 15:39:00|10630.9|10615.9|10630.4|10615.4|10631.2|10616.2|10629.3|10614.3|8
1639496350000|2021-12-14 15:39:10|10633.3|10618.3|10630.2|10615.2|10633.3|10618.3|10630.2|10615.2|1
1639496360000|2021-12-14 15:39:20|10631.7|10616.7|10631.7|10616.7|10631.7|10616.7|10631.7|10616.7|1
1639496370000|2021-12-14 15:39:30|10632.3|10617.3|10633.3|10618.3|10633.3|10618.3|10632.3|10617.3|0
1639496380000|2021-12-14 15:39:40|10631.9|10616.9|10631.9|10616.9|10631.9|10616.9|10631.9|10616.9|0
1639496390000|2021-12-14 15:39:50|10631.8|10616.8|10631.7|10616.7|10631.8|10616.8|10630.7|10615.7|1
1639496400000|2021-12-14 15:40:00|10630.7|10615.7|10631.2|10616.2|10631.2|10616.2|10630.7|10615.7|0
1639496410000|2021-12-14 15:40:10|10631.8|10616.8|10628.9|10613.9|10633.3|10618.3|10628.9|10613.9|6
1639496420000|2021-12-14 15:40:20|10630.8|10615.8|10633.3|10618.3|10633.3|10618.3|10630.8|10615.8|1
1639496430000|2021-12-14 15:40:30|10632.9|10617.9|10631.9|10616.9|10632.9|10617.9|10630.9|10615.9|1
1639496440000|2021-12-14 15:40:40|10630.9|10615.9|10632.8|10617.8|10632.8|10617.8|10630.9|10615.9|1
1639496450000|2021-12-14 15:40:50|10631.8|10616.8|10631.8|10616.8|10632.2|10617.2|10631.8|10616.8|0
1639496460000|2021-12-14 15:41:00|10631.4|10616.4|10631.4|10616.4|10631.4|10616.4|10631.4|10616.4|1
1639496470000|2021-12-14 15:41:10|||||||||1
1639496480000|2021-12-14 15:41:20|10631.9|10616.9|10631.7|10616.7|10631.9|10616.9|10631.7|10616.7|2
1639496490000|2021-12-14 15:41:30|10631.8|10616.8|10631.4|10616.4|10631.8|10616.8|10631.4|10616.4|0
1639496500000|2021-12-14 15:41:40|10631.3|10616.3|10632.5|10617.5|10633.7|10618.7|10631.3|10616.3|6
1639496510000|2021-12-14 15:41:50|10631.8|10616.8|10631.4|10616.4|10631.8|10616.8|10631.4|10616.4|1
1639496520000|2021-12-14 15:42:00|||||||||1
1639496530000|2021-12-14 15:42:10|||||||||1
1639496540000|2021-12-14 15:42:20|10631.8|10616.8|10631.8|10616.8|10631.8|10616.8|10631.8|10616.8|1
1639496550000|2021-12-14 15:42:30|10631.4|10616.4|10631.4|10616.4|10631.4|10616.4|10631.4|10616.4|0
1639496560000|2021-12-14 15:42:40|10628.2|10613.2|10627.1|10612.1|10628.7|10613.7|10626.3|10611.3|5
1639496570000|2021-12-14 15:42:50|10627.4|10612.4|10630.9|10615.9|10630.9|10615.9|10627.4|10612.4|2
1639496580000|2021-12-14 15:43:00|10630|10615|10627.8|10612.8|10630|10615|10627.3|10612.3|0
1639496590000|2021-12-14 15:43:10|10627.4|10612.4|10627.3|10612.3|10627.4|10612.4|10627.3|10612.3|0
1639496600000|2021-12-14 15:43:20|10627.7|10612.7|10626.8|10611.8|10628.2|10613.2|10625.7|10610.7|3
1639496610000|2021-12-14 15:43:30|10626|10611|10629.4|10614.4|10629.4|10614.4|10625.4|10610.4|1
1639496620000|2021-12-14 15:43:40|||||||||2
1639496630000|2021-12-14 15:43:50|10628.4|10613.4|10625.8|10610.8|10628.4|10613.4|10625.8|10610.8|1
1639496640000|2021-12-14 15:44:00|10626.3|10611.3|10626.8|10611.8|10626.8|10611.8|10626.3|10611.3|1
1639496650000|2021-12-14 15:44:10|10625.4|10610.4|10624.4|10609.4|10625.4|10610.4|10623.7|10608.7|1
1639496660000|2021-12-14 15:44:20|10624|10609|10617.8|10602.8|10624|10609|10617.8|10602.8|2
1639496670000|2021-12-14 15:44:30|10620.1|10605.1|10622.8|10607.8|10622.8|10607.8|10620.1|10605.1|1
1639496680000|2021-12-14 15:44:40|10622|10607|10618.9|10603.9|10622|10607|10618.9|10603.9|1
1639496690000|2021-12-14 15:44:50|10618.7|10603.7|10618.7|10603.7|10618.7|10603.7|10618.7|10603.7|2
1639496700000|2021-12-14 15:45:00|10620.8|10605.8|10620.8|10605.8|10620.8|10605.8|10620.3|10605.3|1
1639496710000|2021-12-14 15:45:10|10620.3|10605.3|10619.4|10604.4|10620.8|10605.8|10619.4|10604.4|0
1639496720000|2021-12-14 15:45:20|10618.6|10603.6|10618.4|10603.4|10618.6|10603.6|10618.4|10603.4|0
1639496730000|2021-12-14 15:45:30|10618.8|10603.8|10619.2|10604.2|10619.2|10604.2|10618.8|10603.8|1
1639496740000|2021-12-14 15:45:40|10619.5|10604.5|10619.5|10604.5|10619.9|10604.9|10619.5|10604.5|1
1639496750000|2021-12-14 15:45:50|10619.8|10604.8|10619.8|10604.8|10619.8|10604.8|10619.8|10604.8|1
1639496760000|2021-12-14 15:46:00|10619.9|10604.9|10619.4|10604.4|10619.9|10604.9|10619.4|10604.4|0
1639496770000|2021-12-14 15:46:10|10619.8|10604.8|10617.4|10602.4|10619.8|10604.8|10617.4|10602.4|1
1639496780000|2021-12-14 15:46:20|10616.4|10601.4|10618.3|10603.3|10618.3|10603.3|10616.4|10601.4|1
1639496790000|2021-12-14 15:46:30|10617.5|10602.5|10617.4|10602.4|10617.5|10602.5|10617.4|10602.4|0
1639496800000|2021-12-14 15:46:40|10616.5|10601.5|10615.8|10600.8|10616.5|10601.5|10615.8|10600.8|2
1639496810000|2021-12-14 15:46:50|10616.1|10601.1|10619.3|10604.3|10619.9|10604.9|10616.1|10601.1|3
1639496820000|2021-12-14 15:47:00|10619.7|10604.7|10620.7|10605.7|10620.7|10605.7|10618.4|10603.4|6
1639496830000|2021-12-14 15:47:10|10620.8|10605.8|10620.3|10605.3|10620.8|10605.8|10620.3|10605.3|2
1639496840000|2021-12-14 15:47:20|10619.8|10604.8|10621.4|10606.4|10622.2|10607.2|10619.8|10604.8|3
1639496850000|2021-12-14 15:47:30|10621.3|10606.3|10617.2|10602.2|10621.3|10606.3|10617.2|10602.2|3
1639496860000|2021-12-14 15:47:40|10617.8|10602.8|10612.9|10597.9|10617.8|10602.8|10612.9|10597.9|21
1639496870000|2021-12-14 15:47:50|10612.6|10597.6|10611.4|10596.4|10612.7|10597.7|10611.4|10596.4|6
1639496880000|2021-12-14 15:48:00|10611.9|10596.9|10611.9|10596.9|10611.9|10596.9|10611.9|10596.9|1
1639496890000|2021-12-14 15:48:10|10611.5|10596.5|10606|10591|10611.5|10596.5|10605.5|10590.5|13
1639496900000|2021-12-14 15:48:20|10608.1|10593.1|10605.9|10590.9|10608.5|10593.5|10605.9|10590.9|1
1639496910000|2021-12-14 15:48:30|10606.9|10591.9|10606.9|10591.9|10606.9|10591.9|10606.9|10591.9|1
1639496920000|2021-12-14 15:48:40|10606.5|10591.5|10606.4|10591.4|10606.5|10591.5|10606.4|10591.4|0
1639496930000|2021-12-14 15:48:50|10606.5|10591.5|10606.5|10591.5|10606.5|10591.5|10606.5|10591.5|4
1639496940000|2021-12-14 15:49:00|10606.9|10591.9|10607|10592|10607.3|10592.3|10606.9|10591.9|17
1639496950000|2021-12-14 15:49:10|10606.1|10591.1|10606.2|10591.2|10606.2|10591.2|10606.1|10591.1|3
1639496960000|2021-12-14 15:49:20|10605.2|10590.2|10607.6|10592.6|10607.6|10592.6|10605.2|10590.2|5
1639496970000|2021-12-14 15:49:30|10608.1|10593.1|10610.9|10595.9|10610.9|10595.9|10608.1|10593.1|0
1639496980000|2021-12-14 15:49:40|10611.5|10596.5|10607.5|10592.5|10611.5|10596.5|10607|10592|3
1639496990000|2021-12-14 15:49:50|10607.1|10592.1|10608.1|10593.1|10608.1|10593.1|10606.2|10591.2|1
1639497000000|2021-12-14 15:50:00|10607.5|10592.5|10608.1|10593.1|10608.1|10593.1|10607.5|10592.5|0
1639497010000|2021-12-14 15:50:10|10607.6|10592.6|10611.7|10596.7|10611.7|10596.7|10607.6|10592.6|2
1639497020000|2021-12-14 15:50:20|10611.4|10596.4|10612|10597|10612.1|10597.1|10611.4|10596.4|1
1639497030000|2021-12-14 15:50:30|10611.7|10596.7|10611.7|10596.7|10612.4|10597.4|10610.6|10595.6|3
1639497040000|2021-12-14 15:50:40|10611|10596|10613.2|10598.2|10613.6|10598.6|10611|10596|2
1639497050000|2021-12-14 15:50:50|10615.2|10600.2|10615.7|10600.7|10615.7|10600.7|10615.2|10600.2|0
1639497060000|2021-12-14 15:51:00|10615.2|10600.2|10611.4|10596.4|10615.2|10600.2|10610.6|10595.6|2
1639497070000|2021-12-14 15:51:10|10611.6|10596.6|10611.6|10596.6|10611.6|10596.6|10611.6|10596.6|0
1639497080000|2021-12-14 15:51:20|10610.1|10595.1|10610.6|10595.6|10610.6|10595.6|10610.1|10595.1|3
1639497090000|2021-12-14 15:51:30|10607.7|10592.7|10607.7|10592.7|10607.7|10592.7|10606.9|10591.9|6
1639497100000|2021-12-14 15:51:40|10608|10593|10609.2|10594.2|10609.2|10594.2|10608|10593|11
1639497110000|2021-12-14 15:51:50|10609.9|10594.9|10614.7|10599.7|10616.2|10601.2|10609.9|10594.9|2
1639497120000|2021-12-14 15:52:00|10613.2|10598.2|10611.7|10596.7|10613.2|10598.2|10611.7|10596.7|1
1639497130000|2021-12-14 15:52:10|10612.1|10597.1|10614.1|10599.1|10614.1|10599.1|10612.1|10597.1|1
1639497140000|2021-12-14 15:52:20|10614|10599|10612.7|10597.7|10614|10599|10612.7|10597.7|2
1639497150000|2021-12-14 15:52:30|||||||||1
1639497160000|2021-12-14 15:52:40|10613.2|10598.2|10618|10603|10618|10603|10613.2|10598.2|6
1639497170000|2021-12-14 15:52:50|10618.6|10603.6|10618.6|10603.6|10618.6|10603.6|10618.6|10603.6|0
1639497180000|2021-12-14 15:53:00|10617.2|10602.2|10614.5|10599.5|10617.2|10602.2|10614.5|10599.5|4
1639497190000|2021-12-14 15:53:10|10614.7|10599.7|10613.6|10598.6|10614.7|10599.7|10613.6|10598.6|1
1639497200000|2021-12-14 15:53:20|10612.9|10597.9|10614.7|10599.7|10614.7|10599.7|10612.7|10597.7|4
1639497210000|2021-12-14 15:53:30|10614.2|10599.2|10614.2|10599.2|10614.2|10599.2|10614.2|10599.2|0
1639497220000|2021-12-14 15:53:40|10613.9|10598.9|10614.1|10599.1|10614.1|10599.1|10613.7|10598.7|1
1639497230000|2021-12-14 15:53:50|10613.7|10598.7|10613.7|10598.7|10613.7|10598.7|10613.7|10598.7|0
1639497240000|2021-12-14 15:54:00|10614.1|10599.1|10616.6|10601.6|10616.6|10601.6|10614.1|10599.1|3
1639497250000|2021-12-14 15:54:10|10615.7|10600.7|10615.7|10600.7|10615.7|10600.7|10615.7|10600.7|0
1639497260000|2021-12-14 15:54:20|10614.2|10599.2|10613.6|10598.6|10614.2|10599.2|10613.6|10598.6|2
1639497270000|2021-12-14 15:54:30|10614.1|10599.1|10610.4|10595.4|10614.1|10599.1|10609.7|10594.7|8
1639497280000|2021-12-14 15:54:40|10609.7|10594.7|10609.7|10594.7|10609.7|10594.7|10609.7|10594.7|9
1639497290000|2021-12-14 15:54:50|10609.4|10594.4|10608.7|10593.7|10609.4|10594.4|10608.7|10593.7|2
1639497300000|2021-12-14 15:55:00|10609.9|10594.9|10610|10595|10610.7|10595.7|10609.9|10594.9|4
1639497310000|2021-12-14 15:55:10|10609.7|10594.7|10608.2|10593.2|10609.7|10594.7|10608.2|10593.2|2
1639497320000|2021-12-14 15:55:20|10608|10593|10608.2|10593.2|10608.2|10593.2|10607.6|10592.6|4
1639497330000|2021-12-14 15:55:30|10607.9|10592.9|10609.7|10594.7|10609.7|10594.7|10607.7|10592.7|2
1639497340000|2021-12-14 15:55:40|10610.7|10595.7|10610.4|10595.4|10610.7|10595.7|10610.4|10595.4|0
1639497350000|2021-12-14 15:55:50|10609.8|10594.8|10609.7|10594.7|10609.8|10594.8|10609.7|10594.7|0
1639497360000|2021-12-14 15:56:00|10609.6|10594.6|10609.2|10594.2|10609.6|10594.6|10608.7|10593.7|2
1639497370000|2021-12-14 15:56:10|10608.8|10593.8|10608.8|10593.8|10608.8|10593.8|10608.8|10593.8|0
1639497380000|2021-12-14 15:56:20|10608.7|10593.7|10603.7|10588.7|10608.7|10593.7|10603.7|10588.7|49
1639497390000|2021-12-14 15:56:30|10604.7|10589.7|10604.5|10589.5|10604.8|10589.8|10604.5|10589.5|5
1639497400000|2021-12-14 15:56:40|10604.7|10589.7|10604.7|10589.7|10604.7|10589.7|10604.7|10589.7|0
1639497410000|2021-12-14 15:56:50|10603.8|10588.8|10603.3|10588.3|10603.8|10588.8|10603.3|10588.3|2
1639497420000|2021-12-14 15:57:00|10602.8|10587.8|10602.3|10587.3|10602.8|10587.8|10602.3|10587.3|0
1639497430000|2021-12-14 15:57:10|10602.7|10587.7|10602.7|10587.7|10602.7|10587.7|10602.7|10587.7|1
1639497440000|2021-12-14 15:57:20|10603.5|10588.5|10603.6|10588.6|10604.1|10589.1|10603.5|10588.5|21
1639497450000|2021-12-14 15:57:30|10603.7|10588.7|10603.7|10588.7|10603.7|10588.7|10603.7|10588.7|0
1639497460000|2021-12-14 15:57:40|10604.1|10589.1|10603|10588|10604.7|10589.7|10603|10588|6
1639497470000|2021-12-14 15:57:50|10603.1|10588.1|10603.5|10588.5|10604.5|10589.5|10603.1|10588.1|2
1639497480000|2021-12-14 15:58:00|10603.1|10588.1|10602.6|10587.6|10603.1|10588.1|10602.6|10587.6|9
1639497490000|2021-12-14 15:58:10|10603|10588|10603|10588|10604.1|10589.1|10603|10588|1
1639497500000|2021-12-14 15:58:20|10602.4|10587.4|10602.6|10587.6|10603|10588|10602.4|10587.4|6
1639497510000|2021-12-14 15:58:30|10603|10588|10603|10588|10603|10588|10603|10588|1
1639497520000|2021-12-14 15:58:40|10606.5|10591.5|10610.1|10595.1|10610.1|10595.1|10606.5|10591.5|5
1639497530000|2021-12-14 15:58:50|10607.4|10592.4|10609.2|10594.2|10609.2|10594.2|10607.4|10592.4|4
1639497540000|2021-12-14 15:59:00|10607.7|10592.7|10608.6|10593.6|10608.6|10593.6|10607.7|10592.7|0
1639497550000|2021-12-14 15:59:10|10609.4|10594.4|10609.5|10594.5|10609.5|10594.5|10609.4|10594.4|1
1639497560000|2021-12-14 15:59:20|10608.7|10593.7|10608|10593|10608.7|10593.7|10607.7|10592.7|1
1639497570000|2021-12-14 15:59:30|10608.1|10593.1|10607.1|10592.1|10608.9|10593.9|10606.5|10591.5|1
1639497580000|2021-12-14 15:59:40|10607.9|10592.9|10614.6|10599.6|10615|10600|10607.9|10592.9|2
1639497590000|2021-12-14 15:59:50|10614.1|10599.1|10613.9|10598.9|10614.1|10599.1|10613.9|10598.9|1
1639497600000|2021-12-14 16:00:00|10613.5|10598.5|10614.5|10599.5|10614.5|10599.5|10610.6|10595.6|3
1639497610000|2021-12-14 16:00:10|10614.9|10599.9|10614.7|10599.7|10615.2|10600.2|10614.7|10599.7|0
1639497620000|2021-12-14 16:00:20|10615.1|10600.1|10615.1|10600.1|10615.1|10600.1|10615.1|10600.1|1
1639497630000|2021-12-14 16:00:30|10614.7|10599.7|10614.7|10599.7|10614.7|10599.7|10614.7|10599.7|0
1639497640000|2021-12-14 16:00:40|10615.1|10600.1|10615.1|10600.1|10615.1|10600.1|10615.1|10600.1|1
1639497650000|2021-12-14 16:00:50|10614.7|10599.7|10614.7|10599.7|10614.7|10599.7|10614.7|10599.7|0
1639497660000|2021-12-14 16:01:00|10614.6|10599.6|10613.9|10598.9|10614.6|10599.6|10613.9|10598.9|9
1639497670000|2021-12-14 16:01:10|10613.5|10598.5|10613.5|10598.5|10613.5|10598.5|10613.5|10598.5|0
1639497680000|2021-12-14 16:01:20|10612.9|10597.9|10611.9|10596.9|10612.9|10597.9|10611.9|10596.9|2
1639497690000|2021-12-14 16:01:30|10610.7|10595.7|10606.9|10591.9|10610.7|10595.7|10606.9|10591.9|4
1639497700000|2021-12-14 16:01:40|10608.2|10593.2|10606.6|10591.6|10608.2|10593.2|10606.6|10591.6|0
1639497710000|2021-12-14 16:01:50|10606.4|10591.4|10605.9|10590.9|10606.4|10591.4|10605.9|10590.9|1
1639497720000|2021-12-14 16:02:00|10608|10593|10605.6|10590.6|10608|10593|10605.6|10590.6|3
1639497730000|2021-12-14 16:02:10|10605.5|10590.5|10605.9|10590.9|10605.9|10590.9|10605.5|10590.5|1
1639497740000|2021-12-14 16:02:20|10605.5|10590.5|10605.5|10590.5|10605.5|10590.5|10605.5|10590.5|0
1639497750000|2021-12-14 16:02:30|10605.9|10590.9|10605.9|10590.9|10605.9|10590.9|10605.9|10590.9|1
1639497760000|2021-12-14 16:02:40|10605.5|10590.5|10610.1|10595.1|10611.1|10596.1|10605.5|10590.5|3
1639497770000|2021-12-14 16:02:50|10610.5|10595.5|10609.5|10594.5|10612.2|10597.2|10609.5|10594.5|1
1639497780000|2021-12-14 16:03:00|10609.1|10594.1|10607.6|10592.6|10609.1|10594.1|10607.6|10592.6|2
1639497790000|2021-12-14 16:03:10|10606.8|10591.8|10605.7|10590.7|10606.8|10591.8|10605.7|10590.7|0
1639497800000|2021-12-14 16:03:20|10605.1|10590.1|10606.6|10591.6|10606.6|10591.6|10605.1|10590.1|1
1639497810000|2021-12-14 16:03:30|10605.8|10590.8|10605.7|10590.7|10605.8|10590.8|10605.7|10590.7|0
1639497820000|2021-12-14 16:03:40|10605.3|10590.3|10605.3|10590.3|10605.3|10590.3|10605.3|10590.3|1
1639497830000|2021-12-14 16:03:50|10605.5|10590.5|10608.1|10593.1|10608.1|10593.1|10605.5|10590.5|1
1639497840000|2021-12-14 16:04:00|10608.2|10593.2|10608.6|10593.6|10609.2|10594.2|10608.2|10593.2|0
1639497850000|2021-12-14 16:04:10|10608.2|10593.2|10607.2|10592.2|10608.2|10593.2|10607.2|10592.2|6
1639497860000|2021-12-14 16:04:20|10607.6|10592.6|10607.3|10592.3|10607.8|10592.8|10607.3|10592.3|0
1639497870000|2021-12-14 16:04:30|10607.2|10592.2|10608|10593|10608|10593|10606.8|10591.8|1
1639497880000|2021-12-14 16:04:40|10608.2|10593.2|10608.2|10593.2|10608.8|10593.8|10608.2|10593.2|1
1639497890000|2021-12-14 16:04:50|10608.6|10593.6|10608.3|10593.3|10609|10594|10608.2|10593.2|0
1639497900000|2021-12-14 16:05:00|10608.2|10593.2|10613.2|10598.2|10613.5|10598.5|10608.2|10593.2|2
1639497910000|2021-12-14 16:05:10|10612.8|10597.8|10612.8|10597.8|10612.8|10597.8|10612.8|10597.8|0
1639497920000|2021-12-14 16:05:20|10611.8|10596.8|10612.6|10597.6|10612.6|10597.6|10611.8|10596.8|2
1639497930000|2021-12-14 16:05:30|10613|10598|10613.5|10598.5|10613.5|10598.5|10613|10598|0
1639497940000|2021-12-14 16:05:40|||||||||1
1639497950000|2021-12-14 16:05:50|10612.8|10597.8|10612.8|10597.8|10612.8|10597.8|10612.8|10597.8|0
1639497960000|2021-12-14 16:06:00|10612.7|10597.7|10612.6|10597.6|10613.2|10598.2|10612.6|10597.6|1
1639497970000|2021-12-14 16:06:10|10612.1|10597.1|10611.7|10596.7|10612.2|10597.2|10611.7|10596.7|1
1639497980000|2021-12-14 16:06:20|10611.8|10596.8|10611.5|10596.5|10611.8|10596.8|10611.5|10596.5|1
1639497990000|2021-12-14 16:06:30|10611.2|10596.2|10612.8|10597.8|10612.8|10597.8|10611.2|10596.2|1
1639498000000|2021-12-14 16:06:40|10613.8|10598.8|10615.7|10600.7|10615.7|10600.7|10613.8|10598.8|2
1639498010000|2021-12-14 16:06:50|10615.3|10600.3|10613|10598|10615.5|10600.5|10613|10598|10
1639498020000|2021-12-14 16:07:00|10612.6|10597.6|10611.3|10596.3|10612.8|10597.8|10611.3|10596.3|2
1639498030000|2021-12-14 16:07:10|10610.8|10595.8|10611.1|10596.1|10611.1|10596.1|10610.8|10595.8|1
1639498040000|2021-12-14 16:07:20|10612.8|10597.8|10612.3|10597.3|10612.8|10597.8|10612.3|10597.3|0
1639498050000|2021-12-14 16:07:30|10612|10597|10612.8|10597.8|10612.8|10597.8|10611.8|10596.8|1
1639498060000|2021-12-14 16:07:40|10612.5|10597.5|10611.8|10596.8|10612.5|10597.5|10611.8|10596.8|0
1639498070000|2021-12-14 16:07:50|10614|10599|10614.6|10599.6|10614.6|10599.6|10614|10599|1
1639498080000|2021-12-14 16:08:00|10614|10599|10615|10600|10615|10600|10613.1|10598.1|3
1639498090000|2021-12-14 16:08:10|10614.3|10599.3|10614.6|10599.6|10614.6|10599.6|10614.3|10599.3|0
1639498100000|2021-12-14 16:08:20|10613.8|10598.8|10613.8|10598.8|10613.8|10598.8|10613.8|10598.8|0
1639498110000|2021-12-14 16:08:30|10614.6|10599.6|10614.6|10599.6|10614.6|10599.6|10614.6|10599.6|1
1639498120000|2021-12-14 16:08:40|10613.8|10598.8|10613.8|10598.8|10613.8|10598.8|10613.8|10598.8|0
1639498130000|2021-12-14 16:08:50|10614.2|10599.2|10615.3|10600.3|10615.3|10600.3|10613.8|10598.8|1
1639498140000|2021-12-14 16:09:00|10614.6|10599.6|10608.3|10593.3|10614.6|10599.6|10607.8|10592.8|6
1639498150000|2021-12-14 16:09:10|10608.4|10593.4|10606.6|10591.6|10608.4|10593.4|10606.6|10591.6|1
1639498160000|2021-12-14 16:09:20|||||||||1
1639498170000|2021-12-14 16:09:30|10606.2|10591.2|10605.9|10590.9|10606.2|10591.2|10605.9|10590.9|1
1639498180000|2021-12-14 16:09:40|10606.3|10591.3|10605.8|10590.8|10606.3|10591.3|10604.9|10589.9|1
1639498190000|2021-12-14 16:09:50|10606.3|10591.3|10606.3|10591.3|10606.3|10591.3|10606.3|10591.3|1
1639498200000|2021-12-14 16:10:00|10606.6|10591.6|10607.8|10592.8|10608.1|10593.1|10606.6|10591.6|2
1639498210000|2021-12-14 16:10:10|10609|10594|10609.8|10594.8|10609.8|10594.8|10609|10594|2
1639498220000|2021-12-14 16:10:20|10609.4|10594.4|10608.3|10593.3|10610.2|10595.2|10608.3|10593.3|2
1639498230000|2021-12-14 16:10:30|10607.8|10592.8|10608.3|10593.3|10608.3|10593.3|10607.8|10592.8|1
1639498240000|2021-12-14 16:10:40|10607.7|10592.7|10605.4|10590.4|10607.7|10592.7|10604.9|10589.9|3
1639498250000|2021-12-14 16:10:50|10606.4|10591.4|10605.7|10590.7|10606.4|10591.4|10605.7|10590.7|0
1639498260000|2021-12-14 16:11:00|10605.4|10590.4|10604.9|10589.9|10605.4|10590.4|10603.9|10588.9|1
1639498270000|2021-12-14 16:11:10|10606.9|10591.9|10606.8|10591.8|10606.9|10591.9|10606.2|10591.2|2
1639498280000|2021-12-14 16:11:20|10606.1|10591.1|10605.8|10590.8|10606.1|10591.1|10605.8|10590.8|0
1639498290000|2021-12-14 16:11:30|10605.6|10590.6|10603.4|10588.4|10605.6|10590.6|10603.4|10588.4|1
1639498300000|2021-12-14 16:11:40|10602.8|10587.8|10602.3|10587.3|10602.8|10587.8|10602.3|10587.3|0
1639498310000|2021-12-14 16:11:50|10602.8|10587.8|10602.8|10587.8|10603.3|10588.3|10602.8|10587.8|2
1639498320000|2021-12-14 16:12:00|10602.3|10587.3|10605.5|10590.5|10605.5|10590.5|10602.3|10587.3|2
1639498330000|2021-12-14 16:12:10|10604.9|10589.9|10603.8|10588.8|10604.9|10589.9|10603.8|10588.8|0
1639498340000|2021-12-14 16:12:20|10604.1|10589.1|10607.5|10592.5|10607.5|10592.5|10604.1|10589.1|4
1639498350000|2021-12-14 16:12:30|10608.3|10593.3|10604.3|10589.3|10608.3|10593.3|10604.3|10589.3|0
1639498360000|2021-12-14 16:12:40|10604.6|10589.6|10603.8|10588.8|10604.6|10589.6|10603.8|10588.8|1
1639498370000|2021-12-14 16:12:50|10602.9|10587.9|10602.8|10587.8|10602.9|10587.9|10602.8|10587.8|0
1639498380000|2021-12-14 16:13:00|10603.3|10588.3|10603.8|10588.8|10603.8|10588.8|10603.3|10588.3|1
1639498390000|2021-12-14 16:13:10|10605.8|10590.8|10606.8|10591.8|10606.8|10591.8|10605.8|10590.8|1
1639498400000|2021-12-14 16:13:20|10606.4|10591.4|10606.3|10591.3|10606.4|10591.4|10606.3|10591.3|0
1639498410000|2021-12-14 16:13:30|10605.8|10590.8|10603.2|10588.2|10605.8|10590.8|10603.2|10588.2|1
1639498420000|2021-12-14 16:13:40|10603.3|10588.3|10603.3|10588.3|10603.3|10588.3|10603.3|10588.3|0
1639498430000|2021-12-14 16:13:50|10603|10588|10606.3|10591.3|10606.3|10591.3|10602.2|10587.2|15
1639498440000|2021-12-14 16:14:00|10605.9|10590.9|10602.8|10587.8|10605.9|10590.9|10602.8|10587.8|0
1639498450000|2021-12-14 16:14:10|10603.2|10588.2|10603.2|10588.2|10603.2|10588.2|10603.2|10588.2|1
1639498460000|2021-12-14 16:14:20|10602.7|10587.7|10602.7|10587.7|10602.7|10587.7|10602.7|10587.7|0
1639498470000|2021-12-14 16:14:30|10603.2|10588.2|10603.6|10588.6|10603.6|10588.6|10603.2|10588.2|1
1639498480000|2021-12-14 16:14:40|10604.3|10589.3|10603.8|10588.8|10604.3|10589.3|10603.8|10588.8|1
1639498490000|2021-12-14 16:14:50|10603.7|10588.7|10601.3|10586.3|10603.7|10588.7|10601.3|10586.3|8
1639498500000|2021-12-14 16:15:00|||||||||10
1639498510000|2021-12-14 16:15:10|||||||||2
1639498520000|2021-12-14 16:15:20|||||||||1
1639498540000|2021-12-14 16:15:40|10605.9|10590.9|10603.1|10588.1|10605.9|10590.9|10603.1|10588.1|5
1639498550000|2021-12-14 16:15:50|10602.9|10587.9|10602.8|10587.8|10602.9|10587.9|10602.8|10587.8|0
1639498560000|2021-12-14 16:16:00|10603.3|10588.3|10603.8|10588.8|10603.8|10588.8|10603.3|10588.3|1
1639498570000|2021-12-14 16:16:10|10606.4|10591.4|10606.4|10591.4|10606.8|10591.8|10606.4|10591.4|2
1639498580000|2021-12-14 16:16:20|10604.3|10589.3|10604.3|10589.3|10604.3|10589.3|10604.3|10589.3|3
1639498590000|2021-12-14 16:16:30|10603.9|10588.9|10604.7|10589.7|10604.7|10589.7|10603.8|10588.8|1
1639498600000|2021-12-14 16:16:40|10605.4|10590.4|10606.8|10591.8|10606.8|10591.8|10605.4|10590.4|2
1639498610000|2021-12-14 16:16:50|10607.2|10592.2|10609.8|10594.8|10609.8|10594.8|10607.2|10592.2|5
1639498620000|2021-12-14 16:17:00|10610.2|10595.2|10607.3|10592.3|10610.2|10595.2|10607.3|10592.3|2
1639498630000|2021-12-14 16:17:10|10606.1|10591.1|10606.1|10591.1|10606.1|10591.1|10606.1|10591.1|2
1639498640000|2021-12-14 16:17:20|10605.3|10590.3|10605.3|10590.3|10605.3|10590.3|10605.3|10590.3|0
1639498650000|2021-12-14 16:17:30|10605.1|10590.1|10604.1|10589.1|10605.1|10590.1|10604.1|10589.1|1
1639498660000|2021-12-14 16:17:40|10603.3|10588.3|10603.3|10588.3|10603.3|10588.3|10603.3|10588.3|0
1639498670000|2021-12-14 16:17:50|10603.2|10588.2|10604.1|10589.1|10604.6|10589.6|10603.2|10588.2|1
1639498680000|2021-12-14 16:18:00|10603.3|10588.3|10604.1|10589.1|10604.1|10589.1|10603.3|10588.3|1
1639498690000|2021-12-14 16:18:10|10604.5|10589.5|10605.8|10590.8|10606.7|10591.7|10604.5|10589.5|0
1639498700000|2021-12-14 16:18:20|10606.7|10591.7|10606.2|10591.2|10606.7|10591.7|10606.2|10591.2|1
1639498710000|2021-12-14 16:18:30|10605.2|10590.2|10606.8|10591.8|10606.8|10591.8|10605.2|10590.2|1
1639498730000|2021-12-14 16:18:50|10604.9|10589.9|10604.9|10589.9|10604.9|10589.9|10604.9|10589.9|0
1639498740000|2021-12-14 16:19:00|10604.8|10589.8|10603.2|10588.2|10604.8|10589.8|10603.2|10588.2|1
1639498750000|2021-12-14 16:19:10|10603.7|10588.7|10610.7|10595.7|10610.7|10595.7|10603.7|10588.7|5
1639498760000|2021-12-14 16:19:20|10610.8|10595.8|10607.8|10592.8|10610.8|10595.8|10607.8|10592.8|1
1639498770000|2021-12-14 16:19:30|10607.6|10592.6|10608.2|10593.2|10608.2|10593.2|10607.6|10592.6|1
1639498780000|2021-12-14 16:19:40|10610.1|10595.1|10610|10595|10610.1|10595.1|10607.3|10592.3|3
1639498790000|2021-12-14 16:19:50|10611.1|10596.1|10611.3|10596.3|10611.3|10596.3|10611.1|10596.1|0
1639498800000|2021-12-14 16:20:00|10611.6|10596.6|10611.6|10596.6|10611.6|10596.6|10611.1|10596.1|2
1639498820000|2021-12-14 16:20:20|||||||||5
1639498840000|2021-12-14 16:20:40|10611.2|10596.2|10611.6|10596.6|10611.6|10596.6|10611.2|10596.2|1
1639498850000|2021-12-14 16:20:50|10610.1|10595.1|10607.6|10592.6|10610.1|10595.1|10607.6|10592.6|5
1639498860000|2021-12-14 16:21:00|10607.5|10592.5|10607.2|10592.2|10609.1|10594.1|10607.2|10592.2|1
1639498870000|2021-12-14 16:21:10|10606.7|10591.7|10606.7|10591.7|10606.7|10591.7|10606.1|10591.1|1
1639498890000|2021-12-14 16:21:30|||||||||1
1639498900000|2021-12-14 16:21:40|10606.2|10591.2|10606.7|10591.7|10606.7|10591.7|10606.2|10591.2|0
1639498910000|2021-12-14 16:21:50|10605.3|10590.3|10605.3|10590.3|10605.3|10590.3|10605.3|10590.3|0
1639498920000|2021-12-14 16:22:00|10605.2|10590.2|10608.3|10593.3|10608.3|10593.3|10605.2|10590.2|2
1639498930000|2021-12-14 16:22:10|10607.8|10592.8|10605.2|10590.2|10607.8|10592.8|10604.2|10589.2|5
1639498950000|2021-12-14 16:22:30|10605.1|10590.1|10603.6|10588.6|10605.1|10590.1|10603.6|10588.6|1
1639498960000|2021-12-14 16:22:40|10604.1|10589.1|10603.7|10588.7|10604.1|10589.1|10603.7|10588.7|1
1639498980000|2021-12-14 16:23:00|10603.2|10588.2|10604.1|10589.1|10604.1|10589.1|10603.2|10588.2|2
1639498990000|2021-12-14 16:23:10|10604.7|10589.7|10604.7|10589.7|10604.7|10589.7|10604.7|10589.7|0
1639499000000|2021-12-14 16:23:20|10604.3|10589.3|10604.2|10589.2|10604.3|10589.3|10604.2|10589.2|0
1639499010000|2021-12-14 16:23:30|10604.3|10589.3|10606.8|10591.8|10607.7|10592.7|10604.3|10589.3|2
1639499020000|2021-12-14 16:23:40|10606.6|10591.6|10604.8|10589.8|10606.7|10591.7|10604.8|10589.8|2
1639499030000|2021-12-14 16:23:50|10605.6|10590.6|10606.8|10591.8|10607.3|10592.3|10605.4|10590.4|2
1639499040000|2021-12-14 16:24:00|10607.3|10592.3|10607.3|10592.3|10607.3|10592.3|10607.3|10592.3|0
1639499050000|2021-12-14 16:24:10|10606.8|10591.8|10606.8|10591.8|10606.8|10591.8|10606.8|10591.8|0
1639499060000|2021-12-14 16:24:20|10606.4|10591.4|10606.4|10591.4|10606.4|10591.4|10606.4|10591.4|1
1639499070000|2021-12-14 16:24:30|10605.9|10590.9|10605.9|10590.9|10605.9|10590.9|10605.9|10590.9|0
1639499080000|2021-12-14 16:24:40|10605.2|10590.2|10607.3|10592.3|10607.3|10592.3|10605.2|10590.2|3
1639499090000|2021-12-14 16:24:50|10607.7|10592.7|10606.9|10591.9|10607.7|10592.7|10606.9|10591.9|0
1639499100000|2021-12-14 16:25:00|10604.9|10589.9|10605.3|10590.3|10605.3|10590.3|10604.9|10589.9|0
1639499110000|2021-12-14 16:25:10|10604.8|10589.8|10604.8|10589.8|10604.8|10589.8|10604.8|10589.8|0
1639499120000|2021-12-14 16:25:20|10605.2|10590.2|10604.8|10589.8|10605.3|10590.3|10604.8|10589.8|5
1639499130000|2021-12-14 16:25:30|||||||||1
1639499140000|2021-12-14 16:25:40|10604.4|10589.4|10602.8|10587.8|10604.4|10589.4|10602.8|10587.8|0
1639499150000|2021-12-14 16:25:50|10602.9|10587.9|10602.9|10587.9|10602.9|10587.9|10602.9|10587.9|3
1639499160000|2021-12-14 16:26:00|10602.8|10587.8|10602.9|10587.9|10602.9|10587.9|10602.8|10587.8|1
1639499170000|2021-12-14 16:26:10|10602.8|10587.8|10603.9|10588.9|10603.9|10588.9|10602.8|10587.8|2
1639499190000|2021-12-14 16:26:30|10603.7|10588.7|10603.2|10588.2|10603.7|10588.7|10603.2|10588.2|0
1639499200000|2021-12-14 16:26:40|10602.7|10587.7|10602.7|10587.7|10602.7|10587.7|10602.7|10587.7|0
1639499210000|2021-12-14 16:26:50|10602.1|10587.1|10602.5|10587.5|10602.5|10587.5|10602.1|10587.1|1
1639499220000|2021-12-14 16:27:00|10602.7|10587.7|10602.9|10587.9|10603.3|10588.3|10602.7|10587.7|1
1639499230000|2021-12-14 16:27:10|10603.6|10588.6|10603.2|10588.2|10603.8|10588.8|10603.2|10588.2|1
1639499240000|2021-12-14 16:27:20|10603.3|10588.3|10602.9|10587.9|10603.3|10588.3|10602.9|10587.9|1
1639499250000|2021-12-14 16:27:30|10602.2|10587.2|10603.3|10588.3|10603.9|10588.9|10602|10587|1
1639499260000|2021-12-14 16:27:40|10603.5|10588.5|10603.5|10588.5|10603.5|10588.5|10603.5|10588.5|0
1639499270000|2021-12-14 16:27:50|||||||||1
1639499280000|2021-12-14 16:28:00|10603.9|10588.9|10603.9|10588.9|10603.9|10588.9|10603.9|10588.9|0
1639499290000|2021-12-14 16:28:10|10604.4|10589.4|10604.4|10589.4|10604.4|10589.4|10604.4|10589.4|2
1639499310000|2021-12-14 16:28:30|10604|10589|10604.8|10589.8|10604.8|10589.8|10603.9|10588.9|1
1639499320000|2021-12-14 16:28:40|10604.3|10589.3|10604.8|10589.8|10604.8|10589.8|10604.3|10589.3|2
1639499330000|2021-12-14 16:28:50|10602.1|10587.1|10602.8|10587.8|10602.8|10587.8|10602.1|10587.1|5
1639499340000|2021-12-14 16:29:00|10602.3|10587.3|10603.3|10588.3|10603.3|10588.3|10601.9|10586.9|3
1639499360000|2021-12-14 16:29:20|10602.4|10587.4|10602.4|10587.4|10602.4|10587.4|10602.4|10587.4|0
1639499370000|2021-12-14 16:29:30|10602.3|10587.3|10602.2|10587.2|10602.8|10587.8|10602.2|10587.2|1
1639499380000|2021-12-14 16:29:40|10603.9|10588.9|10603.9|10588.9|10603.9|10588.9|10603.9|10588.9|2
1639499390000|2021-12-14 16:29:50|10603.2|10588.2|10603.2|10588.2|10603.2|10588.2|10603.2|10588.2|0
1639499400000|2021-12-14 16:30:00|10602.8|10587.8|10602.3|10587.3|10602.8|10587.8|10602.3|10587.3|1
1639499410000|2021-12-14 16:30:10|10601.7|10586.7|10601.3|10586.3|10601.7|10586.7|10601.3|10586.3|3
1639499420000|2021-12-14 16:30:20|10601.7|10586.7|10601.7|10586.7|10601.7|10586.7|10601.7|10586.7|1
1639499430000|2021-12-14 16:30:30|10601.9|10586.9|10601.3|10586.3|10602.1|10587.1|10601.3|10586.3|15
1639499440000|2021-12-14 16:30:40|10601.2|10586.2|10601.2|10586.2|10601.2|10586.2|10601.2|10586.2|4
1639499450000|2021-12-14 16:30:50|10601.3|10586.3|10601.3|10586.3|10601.3|10586.3|10601.3|10586.3|1
1639499460000|2021-12-14 16:31:00|10601.8|10586.8|10601.8|10586.8|10602.3|10587.3|10601.8|10586.8|4
1639499470000|2021-12-14 16:31:10|10604.7|10589.7|10605.7|10590.7|10605.7|10590.7|10604.7|10589.7|1
1639499490000|2021-12-14 16:31:30|10604.8|10589.8|10605.9|10590.9|10605.9|10590.9|10604.7|10589.7|1
1639499500000|2021-12-14 16:31:40|10606.2|10591.2|10604.2|10589.2|10607.1|10592.1|10604.2|10589.2|0
1639499510000|2021-12-14 16:31:50|10603.8|10588.8|10603.8|10588.8|10603.8|10588.8|10603.8|10588.8|1
1639499520000|2021-12-14 16:32:00|10603.4|10588.4|10603.7|10588.7|10604|10589|10603.4|10588.4|0
1639499530000|2021-12-14 16:32:10|10603.8|10588.8|10603.7|10588.7|10603.8|10588.8|10603.7|10588.7|1
1639499540000|2021-12-14 16:32:20|10603.6|10588.6|10607.6|10592.6|10607.6|10592.6|10603.6|10588.6|4
1639499550000|2021-12-14 16:32:30|10606.8|10591.8|10606.8|10591.8|10606.8|10591.8|10606.8|10591.8|0
1639499560000|2021-12-14 16:32:40|10607.2|10592.2|10606.7|10591.7|10607.2|10592.2|10606.7|10591.7|0
1639499570000|2021-12-14 16:32:50|10606.6|10591.6|10605.1|10590.1|10606.6|10591.6|10604.6|10589.6|1
1639499580000|2021-12-14 16:33:00|10604.3|10589.3|10604.7|10589.7|10605.1|10590.1|10603.6|10588.6|1
1639499590000|2021-12-14 16:33:10|10605.1|10590.1|10604.7|10589.7|10606|10591|10604.7|10589.7|0
1639499600000|2021-12-14 16:33:20|10604.3|10589.3|10604.7|10589.7|10604.7|10589.7|10604.1|10589.1|2
1639499610000|2021-12-14 16:33:30|10604.3|10589.3|10604.8|10589.8|10605.2|10590.2|10603.7|10588.7|1
1639499630000|2021-12-14 16:33:50|10605.2|10590.2|10605.3|10590.3|10605.3|10590.3|10605.2|10590.2|1
1639499640000|2021-12-14 16:34:00|10605.6|10590.6|10605.7|10590.7|10605.7|10590.7|10605.6|10590.6|0
1639499650000|2021-12-14 16:34:10|10605.3|10590.3|10603.5|10588.5|10605.3|10590.3|10603.4|10588.4|4
1639499660000|2021-12-14 16:34:20|10603.3|10588.3|10603.3|10588.3|10603.9|10588.9|10603.3|10588.3|1
1639499670000|2021-12-14 16:34:30|10603.9|10588.9|10603.9|10588.9|10603.9|10588.9|10603.9|10588.9|2
1639499680000|2021-12-14 16:34:40|10603.3|10588.3|10602.9|10587.9|10603.3|10588.3|10602.9|10587.9|0
1639499690000|2021-12-14 16:34:50|10603.4|10588.4|10605.7|10590.7|10606.3|10591.3|10603.4|10588.4|2
1639499700000|2021-12-14 16:35:00|10605.6|10590.6|10603.7|10588.7|10606.1|10591.1|10602.9|10587.9|4
1639499710000|2021-12-14 16:35:10|10604.8|10589.8|10605.2|10590.2|10605.2|10590.2|10604.8|10589.8|0
1639499720000|2021-12-14 16:35:20|10604.5|10589.5|10604.4|10589.4|10604.5|10589.5|10604.4|10589.4|0
1639499730000|2021-12-14 16:35:30|10604.8|10589.8|10598.9|10583.9|10604.9|10589.9|10598.3|10583.3|4
1639499740000|2021-12-14 16:35:40|10599.9|10584.9|10598.3|10583.3|10599.9|10584.9|10598.3|10583.3|2
1639499760000|2021-12-14 16:36:00|10597.9|10582.9|10594.2|10579.2|10599.4|10584.4|10593.8|10578.8|36
1639499770000|2021-12-14 16:36:10|10595|10580|10593.8|10578.8|10595|10580|10593.8|10578.8|5
1639499780000|2021-12-14 16:36:20|10597|10582|10596|10581|10597|10582|10596|10581|4
1639499790000|2021-12-14 16:36:30|10595.9|10580.9|10594.5|10579.5|10595.9|10580.9|10594.5|10579.5|0
1639499800000|2021-12-14 16:36:40|10595.3|10580.3|10597.2|10582.2|10597.2|10582.2|10595.3|10580.3|2
1639499810000|2021-12-14 16:36:50|10596.9|10581.9|10596.9|10581.9|10596.9|10581.9|10596.9|10581.9|0
1639499820000|2021-12-14 16:37:00|10597.3|10582.3|10596.8|10581.8|10597.4|10582.4|10596.8|10581.8|1
1639499830000|2021-12-14 16:37:10|10596.4|10581.4|10595.4|10580.4|10596.4|10581.4|10594.3|10579.3|3
1639499840000|2021-12-14 16:37:20|10595.2|10580.2|10594.7|10579.7|10595.2|10580.2|10594.7|10579.7|3
1639499850000|2021-12-14 16:37:30|10594.6|10579.6|10596.2|10581.2|10597.6|10582.6|10593.7|10578.7|3
1639499860000|2021-12-14 16:37:40|10595.3|10580.3|10595.3|10580.3|10595.3|10580.3|10595.3|10580.3|0
1639499870000|2021-12-14 16:37:50|10595.2|10580.2|10593.7|10578.7|10595.2|10580.2|10593.7|10578.7|1
1639499880000|2021-12-14 16:38:00|10593.3|10578.3|10592.7|10577.7|10593.3|10578.3|10592.7|10577.7|0
1639499890000|2021-12-14 16:38:10|10593.1|10578.1|10593.2|10578.2|10593.7|10578.7|10593.1|10578.1|7
1639499900000|2021-12-14 16:38:20|10592.7|10577.7|10592.7|10577.7|10592.7|10577.7|10592.7|10577.7|3
1639499910000|2021-12-14 16:38:30|10592.8|10577.8|10596.8|10581.8|10596.8|10581.8|10592.8|10577.8|2
1639499940000|2021-12-14 16:39:00|10596.5|10581.5|10593.7|10578.7|10596.5|10581.5|10593.7|10578.7|8
1639499950000|2021-12-14 16:39:10|||||||||1
1639499970000|2021-12-14 16:39:30|10593.8|10578.8|10594.2|10579.2|10594.2|10579.2|10593.8|10578.8|1
1639499980000|2021-12-14 16:39:40|10593.6|10578.6|10594|10579|10594.1|10579.1|10593.5|10578.5|0
1639499990000|2021-12-14 16:39:50|10595.2|10580.2|10594.7|10579.7|10595.2|10580.2|10594.7|10579.7|1
1639500000000|2021-12-14 16:40:00|10594.6|10579.6|10594.7|10579.7|10594.8|10579.8|10593.7|10578.7|0
1639500010000|2021-12-14 16:40:10|10595.1|10580.1|10595.1|10580.1|10595.1|10580.1|10595.1|10580.1|1
1639500030000|2021-12-14 16:40:30|10595.7|10580.7|10600.2|10585.2|10600.2|10585.2|10595.7|10580.7|7
1639500040000|2021-12-14 16:40:40|10596.7|10581.7|10595.7|10580.7|10596.7|10581.7|10595.7|10580.7|4
1639500050000|2021-12-14 16:40:50|10596.2|10581.2|10596.6|10581.6|10596.6|10581.6|10596.2|10581.2|1
1639500060000|2021-12-14 16:41:00|10596.2|10581.2|10600.3|10585.3|10600.3|10585.3|10594.6|10579.6|4
1639500070000|2021-12-14 16:41:10|10599.7|10584.7|10599.7|10584.7|10599.7|10584.7|10599.7|10584.7|1
1639500080000|2021-12-14 16:41:20|10596.3|10581.3|10596.5|10581.5|10598.6|10583.6|10596.3|10581.3|18
1639500090000|2021-12-14 16:41:30|10595.1|10580.1|10597.1|10582.1|10597.5|10582.5|10595.1|10580.1|1
1639500100000|2021-12-14 16:41:40|10597.8|10582.8|10597.3|10582.3|10597.8|10582.8|10597.3|10582.3|0
1639500110000|2021-12-14 16:41:50|10598.2|10583.2|10599.3|10584.3|10599.3|10584.3|10598.2|10583.2|5
1639500120000|2021-12-14 16:42:00|10599.2|10584.2|10599.2|10584.2|10599.2|10584.2|10599.2|10584.2|0
1639500130000|2021-12-14 16:42:10|10598.5|10583.5|10598.3|10583.3|10598.5|10583.5|10598.3|10583.3|0
1639500140000|2021-12-14 16:42:20|10598.2|10583.2|10598.2|10583.2|10598.2|10583.2|10598.2|10583.2|1
1639500150000|2021-12-14 16:42:30|10597.3|10582.3|10597.3|10582.3|10597.3|10582.3|10597.3|10582.3|0
1639500160000|2021-12-14 16:42:40|10597.7|10582.7|10597.7|10582.7|10597.7|10582.7|10597.7|10582.7|1
1639500170000|2021-12-14 16:42:50|10596.5|10581.5|10598.3|10583.3|10598.3|10583.3|10595.2|10580.2|5
1639500180000|2021-12-14 16:43:00|10597.6|10582.6|10598.3|10583.3|10598.3|10583.3|10597.6|10582.6|0
1639500190000|2021-12-14 16:43:10|10597.6|10582.6|10597.6|10582.6|10597.6|10582.6|10597.6|10582.6|0
1639500200000|2021-12-14 16:43:20|10598|10583|10599.1|10584.1|10599.5|10584.5|10598|10583|3
1639500210000|2021-12-14 16:43:30|10598.2|10583.2|10597.7|10582.7|10598.2|10583.2|10597.7|10582.7|1
1639500220000|2021-12-14 16:43:40|10596.3|10581.3|10596.3|10581.3|10596.3|10581.3|10596.3|10581.3|0
1639500230000|2021-12-14 16:43:50|10595.3|10580.3|10594.6|10579.6|10595.5|10580.5|10594.6|10579.6|2
1639500240000|2021-12-14 16:44:00|||||||||1
1639500250000|2021-12-14 16:44:10|10594.2|10579.2|10591.8|10576.8|10594.2|10579.2|10591.8|10576.8|9
1639500260000|2021-12-14 16:44:20|10592.2|10577.2|10592.1|10577.1|10592.2|10577.2|10592.1|10577.1|9
1639500270000|2021-12-14 16:44:30|10591.4|10576.4|10593.5|10578.5|10593.5|10578.5|10591.4|10576.4|21
1639500280000|2021-12-14 16:44:40|10595|10580|10595.3|10580.3|10595.5|10580.5|10595|10580|0
1639500290000|2021-12-14 16:44:50|10593.3|10578.3|10593.3|10578.3|10593.3|10578.3|10593.3|10578.3|1
1639500300000|2021-12-14 16:45:00|10592.5|10577.5|10593.3|10578.3|10593.3|10578.3|10592.3|10577.3|1
1639500310000|2021-12-14 16:45:10|10592.5|10577.5|10592.5|10577.5|10592.5|10577.5|10592.5|10577.5|0
1639500320000|2021-12-14 16:45:20|10593.9|10578.9|10593.9|10578.9|10593.9|10578.9|10593.9|10578.9|1
1639500330000|2021-12-14 16:45:30|10593.5|10578.5|10592.5|10577.5|10593.5|10578.5|10592.5|10577.5|0
1639500340000|2021-12-14 16:45:40|10593.3|10578.3|10593.3|10578.3|10593.3|10578.3|10593.3|10578.3|1
1639500350000|2021-12-14 16:45:50|10592.5|10577.5|10592.5|10577.5|10592.5|10577.5|10592.5|10577.5|0
1639500360000|2021-12-14 16:46:00|||||||||1
1639500370000|2021-12-14 16:46:10|10592.1|10577.1|10592|10577|10592.1|10577.1|10592|10577|0
1639500380000|2021-12-14 16:46:20|10592.4|10577.4|10592.5|10577.5|10592.5|10577.5|10592.4|10577.4|1
1639500390000|2021-12-14 16:46:30|10592|10577|10592.5|10577.5|10592.5|10577.5|10592|10577|1
1639500400000|2021-12-14 16:46:40|10592|10577|10592|10577|10592|10577|10592|10577|0
1639500410000|2021-12-14 16:46:50|10590.5|10575.5|10590.5|10575.5|10590.5|10575.5|10589.9|10574.9|2
1639500420000|2021-12-14 16:47:00|10589.9|10574.9|10589.1|10574.1|10589.9|10574.9|10589.1|10574.1|0
1639500430000|2021-12-14 16:47:10|10590.5|10575.5|10591|10576|10591.4|10576.4|10590.5|10575.5|1
1639500440000|2021-12-14 16:47:20|10590.2|10575.2|10590|10575|10590.2|10575.2|10590|10575|0
1639500450000|2021-12-14 16:47:30|||||||||2
1639500460000|2021-12-14 16:47:40|10589.9|10574.9|10589|10574|10589.9|10574.9|10589|10574|1
1639500470000|2021-12-14 16:47:50|10589.1|10574.1|10589.5|10574.5|10589.5|10574.5|10589.1|10574.1|1
1639500480000|2021-12-14 16:48:00|10589|10574|10588.4|10573.4|10589|10574|10588.4|10573.4|2
1639500490000|2021-12-14 16:48:10|10588.5|10573.5|10588.8|10573.8|10588.8|10573.8|10588|10573|8
1639500500000|2021-12-14 16:48:20|10589.8|10574.8|10590|10575|10590|10575|10589.8|10574.8|0
1639500510000|2021-12-14 16:48:30|10589.6|10574.6|10588|10573|10589.6|10574.6|10588|10573|0
1639500520000|2021-12-14 16:48:40|10587.9|10572.9|10588.7|10573.7|10588.7|10573.7|10587.9|10572.9|1
1639500530000|2021-12-14 16:48:50|10588.5|10573.5|10588|10573|10588.5|10573.5|10588|10573|0
1639500540000|2021-12-14 16:49:00|10587.9|10572.9|10588.6|10573.6|10589|10574|10587.9|10572.9|3
1639500550000|2021-12-14 16:49:10|10588|10573|10588.5|10573.5|10588.5|10573.5|10588|10573|1
1639500560000|2021-12-14 16:49:20|10588.9|10573.9|10588.5|10573.5|10589|10574|10588.5|10573.5|1
1639500570000|2021-12-14 16:49:30|10588.1|10573.1|10587.5|10572.5|10588.1|10573.1|10587.5|10572.5|4
1639500580000|2021-12-14 16:49:40|10587.8|10572.8|10588|10573|10588|10573|10587.8|10572.8|1
1639500590000|2021-12-14 16:49:50|10588.5|10573.5|10588.5|10573.5|10588.5|10573.5|10588.5|10573.5|1
1639500600000|2021-12-14 16:50:00|10587.4|10572.4|10590.4|10575.4|10590.4|10575.4|10587.4|10572.4|6
1639500620000|2021-12-14 16:50:20|10589.1|10574.1|10589.5|10574.5|10589.5|10574.5|10589.1|10574.1|0
1639500630000|2021-12-14 16:50:30|10589.2|10574.2|10589|10574|10589.4|10574.4|10589|10574|1
1639500640000|2021-12-14 16:50:40|10588|10573|10588|10573|10588|10573|10588|10573|0
1639500650000|2021-12-14 16:50:50|10587.9|10572.9|10588.8|10573.8|10589.4|10574.4|10587.9|10572.9|2
1639500660000|2021-12-14 16:51:00|10588|10573|10588.9|10573.9|10589.8|10574.8|10587.9|10572.9|2
1639500670000|2021-12-14 16:51:10|10587.7|10572.7|10586.9|10571.9|10587.7|10572.7|10586.9|10571.9|1
1639500680000|2021-12-14 16:51:20|10587.9|10572.9|10587.9|10572.9|10587.9|10572.9|10587.9|10572.9|1
1639500690000|2021-12-14 16:51:30|10587.3|10572.3|10587.7|10572.7|10587.9|10572.9|10586.9|10571.9|1
1639500700000|2021-12-14 16:51:40|10587.8|10572.8|10588.9|10573.9|10588.9|10573.9|10587.3|10572.3|2
1639500720000|2021-12-14 16:52:00|10587.9|10572.9|10587.8|10572.8|10587.9|10572.9|10587.6|10572.6|0
1639500730000|2021-12-14 16:52:10|10587.9|10572.9|10588.6|10573.6|10588.6|10573.6|10587.9|10572.9|2
1639500740000|2021-12-14 16:52:20|10589|10574|10589|10574|10589|10574|10589|10574|0
1639500750000|2021-12-14 16:52:30|10587.8|10572.8|10586.9|10571.9|10587.8|10572.8|10586.9|10571.9|3
1639500760000|2021-12-14 16:52:40|10587.3|10572.3|10587.3|10572.3|10587.3|10572.3|10587.3|10572.3|1
1639500770000|2021-12-14 16:52:50|10587.9|10572.9|10587.5|10572.5|10587.9|10572.9|10587.5|10572.5|0
1639500780000|2021-12-14 16:53:00|10587|10572|10587|10572|10587|10572|10587|10572|0
1639500790000|2021-12-14 16:53:10|10587.4|10572.4|10587.4|10572.4|10587.4|10572.4|10587.4|10572.4|1
1639500800000|2021-12-14 16:53:20|10587|10572|10587|10572|10587|10572|10587|10572|0
1639500810000|2021-12-14 16:53:30|10587.4|10572.4|10587.4|10572.4|10587.4|10572.4|10587.4|10572.4|1
1639500820000|2021-12-14 16:53:40|10587.1|10572.1|10587|10572|10587.1|10572.1|10587|10572|0
1639500830000|2021-12-14 16:53:50|10587.4|10572.4|10587.4|10572.4|10587.4|10572.4|10587.4|10572.4|1
1639500840000|2021-12-14 16:54:00|10587|10572|10587.5|10572.5|10587.5|10572.5|10587|10572|1
1639500850000|2021-12-14 16:54:10|10587.4|10572.4|10587|10572|10587.4|10572.4|10587|10572|1
1639500860000|2021-12-14 16:54:20|10586.9|10571.9|10586.9|10571.9|10586.9|10571.9|10586.9|10571.9|1
1639500870000|2021-12-14 16:54:30|10586.5|10571.5|10586.8|10571.8|10586.9|10571.9|10586.4|10571.4|9
1639500880000|2021-12-14 16:54:40|10586.9|10571.9|10586.3|10571.3|10586.9|10571.9|10586.3|10571.3|3
1639500900000|2021-12-14 16:55:00|10586.4|10571.4|10589.4|10574.4|10589.4|10574.4|10586.4|10571.4|7
1639500910000|2021-12-14 16:55:10|10589.9|10574.9|10592.1|10577.1|10592.5|10577.5|10589.9|10574.9|3
1639500920000|2021-12-14 16:55:20|10593.7|10578.7|10594.4|10579.4|10594.4|10579.4|10593.7|10578.7|0
1639500930000|2021-12-14 16:55:30|10593.9|10578.9|10593.9|10578.9|10593.9|10578.9|10593.9|10578.9|1
1639500940000|2021-12-14 16:55:40|10594|10579|10593.4|10578.4|10594.4|10579.4|10593.4|10578.4|6
1639500950000|2021-12-14 16:55:50|10591.8|10576.8|10591.9|10576.9|10591.9|10576.9|10591.1|10576.1|3
1639500960000|2021-12-14 16:56:00|10591.5|10576.5|10590.9|10575.9|10591.5|10576.5|10590.9|10575.9|1
1639500970000|2021-12-14 16:56:10|10591|10576|10590.6|10575.6|10591|10576|10590.6|10575.6|1
1639500980000|2021-12-14 16:56:20|10590|10575|10590|10575|10590|10575|10590|10575|0
1639500990000|2021-12-14 16:56:30|10589.9|10574.9|10590|10575|10590|10575|10589.9|10574.9|3
1639501000000|2021-12-14 16:56:40|10589.9|10574.9|10590.1|10575.1|10590.4|10575.4|10589.5|10574.5|16
1639501010000|2021-12-14 16:56:50|10590.4|10575.4|10590.1|10575.1|10590.4|10575.4|10589.3|10574.3|6
1639501020000|2021-12-14 16:57:00|10589.8|10574.8|10589.9|10574.9|10589.9|10574.9|10589.8|10574.8|0
1639501030000|2021-12-14 16:57:10|10589.8|10574.8|10587.3|10572.3|10589.8|10574.8|10587.3|10572.3|3
1639501040000|2021-12-14 16:57:20|10586.9|10571.9|10583.5|10568.5|10586.9|10571.9|10583.3|10568.3|9
1639501050000|2021-12-14 16:57:30|10583.3|10568.3|10582.9|10567.9|10583.3|10568.3|10582.9|10567.9|0
1639501060000|2021-12-14 16:57:40|||||||||10
1639501070000|2021-12-14 16:57:50|10583.6|10568.6|10583.4|10568.4|10583.9|10568.9|10583.4|10568.4|4
1639501080000|2021-12-14 16:58:00|10583.5|10568.5|10585.6|10570.6|10586.4|10571.4|10583.5|10568.5|1
1639501090000|2021-12-14 16:58:10|10585.9|10570.9|10584.8|10569.8|10585.9|10570.9|10583.9|10568.9|4
1639501100000|2021-12-14 16:58:20|||||||||3
1639501110000|2021-12-14 16:58:30|10583.6|10568.6|10583.8|10568.8|10583.8|10568.8|10583.3|10568.3|1
1639501120000|2021-12-14 16:58:40|10584.1|10569.1|10583.9|10568.9|10584.1|10569.1|10583.9|10568.9|0
1639501130000|2021-12-14 16:58:50|10584.4|10569.4|10586.3|10571.3|10586.3|10571.3|10584.4|10569.4|2
1639501140000|2021-12-14 16:59:00|10584.4|10569.4|10586|10571|10586|10571|10583|10568|5
1639501150000|2021-12-14 16:59:10|10585.9|10570.9|10586|10571|10586|10571|10585.9|10570.9|1
1639501160000|2021-12-14 16:59:20|10583.4|10568.4|10583|10568|10583.4|10568.4|10582.9|10567.9|5
1639501170000|2021-12-14 16:59:30|10582.9|10567.9|10582.9|10567.9|10583.3|10568.3|10582.9|10567.9|1
1639501180000|2021-12-14 16:59:40|10583|10568|10583.5|10568.5|10583.5|10568.5|10583|10568|1
1639501190000|2021-12-14 16:59:50|10583.9|10568.9|10583.9|10568.9|10583.9|10568.9|10583.9|10568.9|0
1639501200000|2021-12-14 17:00:00|10583.4|10568.4|10583.8|10568.8|10583.8|10568.8|10583.4|10568.4|1
1639501210000|2021-12-14 17:00:10|10583.9|10568.9|10584.6|10569.6|10584.6|10569.6|10583.9|10568.9|1
1639501220000|2021-12-14 17:00:20|10585|10570|10588|10573|10588|10573|10585|10570|6
1639501230000|2021-12-14 17:00:30|10588.2|10573.2|10588.1|10573.1|10590|10575|10588.1|10573.1|2
1639501250000|2021-12-14 17:00:50|10587.3|10572.3|10587.1|10572.1|10587.3|10572.3|10587.1|10572.1|0
1639501260000|2021-12-14 17:01:00|10588|10573|10588|10573|10588|10573|10588|10573|1
1639501270000|2021-12-14 17:01:10|10587.1|10572.1|10587.1|10572.1|10587.1|10572.1|10587.1|10572.1|0
1639501280000|2021-12-14 17:01:20|10589.1|10574.1|10588.1|10573.1|10589.5|10574.5|10588.1|10573.1|2
1639501290000|2021-12-14 17:01:30|10588.5|10573.5|10591.3|10576.3|10591.3|10576.3|10588.5|10573.5|6
1639501300000|2021-12-14 17:01:40|10591.5|10576.5|10591.1|10576.1|10591.5|10576.5|10591.1|10576.1|1
1639501310000|2021-12-14 17:01:50|10590.1|10575.1|10591.6|10576.6|10591.6|10576.6|10590.1|10575.1|2
1639501320000|2021-12-14 17:02:00|10590.4|10575.4|10592.1|10577.1|10592.1|10577.1|10589.6|10574.6|2
1639501330000|2021-12-14 17:02:10|10591.7|10576.7|10590.7|10575.7|10592|10577|10590.7|10575.7|3
1639501340000|2021-12-14 17:02:20|10590.3|10575.3|10590.2|10575.2|10590.3|10575.3|10590.2|10575.2|0
1639501350000|2021-12-14 17:02:30|10590.3|10575.3|10590.7|10575.7|10590.7|10575.7|10590.3|10575.3|1
1639501360000|2021-12-14 17:02:40|10590.1|10575.1|10589.8|10574.8|10590.1|10575.1|10589.8|10574.8|0
1639501370000|2021-12-14 17:02:50|10589.7|10574.7|10589.2|10574.2|10589.7|10574.7|10588.3|10573.3|1
1639501380000|2021-12-14 17:03:00|10588.8|10573.8|10588.8|10573.8|10589.6|10574.6|10588.8|10573.8|1
1639501390000|2021-12-14 17:03:10|10588.7|10573.7|10587.3|10572.3|10588.7|10573.7|10587.3|10572.3|0
1639501400000|2021-12-14 17:03:20|10585.7|10570.7|10584.4|10569.4|10585.7|10570.7|10584.4|10569.4|6
1639501410000|2021-12-14 17:03:30|10584.2|10569.2|10584.1|10569.1|10584.7|10569.7|10583.1|10568.1|18
1639501420000|2021-12-14 17:03:40|10584.3|10569.3|10585.1|10570.1|10585.1|10570.1|10584.3|10569.3|0
1639501430000|2021-12-14 17:03:50|10583.8|10568.8|10584.8|10569.8|10584.8|10569.8|10583.8|10568.8|2
1639501440000|2021-12-14 17:04:00|10583.1|10568.1|10583.1|10568.1|10583.1|10568.1|10583.1|10568.1|7
1639501450000|2021-12-14 17:04:10|||||||||2
1639501460000|2021-12-14 17:04:20|10583.4|10568.4|10583.8|10568.8|10583.8|10568.8|10583.4|10568.4|1
1639501470000|2021-12-14 17:04:30|10585.8|10570.8|10586.3|10571.3|10586.3|10571.3|10585.8|10570.8|2
1639501480000|2021-12-14 17:04:40|10586.7|10571.7|10585.2|10570.2|10587.2|10572.2|10584.7|10569.7|8
1639501490000|2021-12-14 17:04:50|||||||||1
1639501500000|2021-12-14 17:05:00|10585.7|10570.7|10587.2|10572.2|10587.2|10572.2|10585.7|10570.7|1
1639501510000|2021-12-14 17:05:10|10586.8|10571.8|10586.7|10571.7|10586.8|10571.8|10586.7|10571.7|0
1639501520000|2021-12-14 17:05:20|10586.3|10571.3|10587.3|10572.3|10587.3|10572.3|10586.2|10571.2|1
1639501530000|2021-12-14 17:05:30|10587.2|10572.2|10587.2|10572.2|10587.2|10572.2|10587.2|10572.2|0
1639501540000|2021-12-14 17:05:40|10587.8|10572.8|10587.3|10572.3|10587.8|10572.8|10587.3|10572.3|3
1639501550000|2021-12-14 17:05:50|10588.3|10573.3|10587.1|10572.1|10588.3|10573.3|10587.1|10572.1|1
1639501560000|2021-12-14 17:06:00|10586.7|10571.7|10586.6|10571.6|10586.7|10571.7|10586.2|10571.2|1
1639501570000|2021-12-14 17:06:10|10586.7|10571.7|10589.8|10574.8|10589.8|10574.8|10586.7|10571.7|4
1639501580000|2021-12-14 17:06:20|10589.2|10574.2|10588.3|10573.3|10589.2|10574.2|10588.3|10573.3|0
1639501590000|2021-12-14 17:06:30|10587.5|10572.5|10586.2|10571.2|10587.5|10572.5|10586.2|10571.2|0
1639501600000|2021-12-14 17:06:40|10587.2|10572.2|10587.7|10572.7|10587.7|10572.7|10587.2|10572.2|1
1639501610000|2021-12-14 17:06:50|10590.3|10575.3|10590.3|10575.3|10590.3|10575.3|10590.3|10575.3|5
1639501620000|2021-12-14 17:07:00|10589.5|10574.5|10588.8|10573.8|10589.5|10574.5|10588.8|10573.8|0
1639501630000|2021-12-14 17:07:10|10589.2|10574.2|10589.2|10574.2|10589.2|10574.2|10589.2|10574.2|1
1639501640000|2021-12-14 17:07:20|10589.5|10574.5|10590.3|10575.3|10591.3|10576.3|10589.5|10574.5|2
1639501650000|2021-12-14 17:07:30|10589.5|10574.5|10589.1|10574.1|10589.5|10574.5|10588.8|10573.8|1
1639501660000|2021-12-14 17:07:40|10588.8|10573.8|10587.8|10572.8|10588.8|10573.8|10587.8|10572.8|0
1639501670000|2021-12-14 17:07:50|10588.3|10573.3|10588.3|10573.3|10588.3|10573.3|10588.3|10573.3|1
1639501680000|2021-12-14 17:08:00|10586.7|10571.7|10587.3|10572.3|10588.3|10573.3|10586.7|10571.7|1
1639501690000|2021-12-14 17:08:10|10588.3|10573.3|10588.3|10573.3|10588.3|10573.3|10588.3|10573.3|1
1639501700000|2021-12-14 17:08:20|10587.3|10572.3|10588.3|10573.3|10588.3|10573.3|10587.3|10572.3|1
1639501710000|2021-12-14 17:08:30|10590.3|10575.3|10590.8|10575.8|10591.3|10576.3|10590.3|10575.3|1
1639501720000|2021-12-14 17:08:40|10590.7|10575.7|10589.8|10574.8|10590.7|10575.7|10588.2|10573.2|2
1639501740000|2021-12-14 17:09:00|10590.3|10575.3|10592.3|10577.3|10592.7|10577.7|10590.3|10575.3|1
1639501750000|2021-12-14 17:09:10|10592.7|10577.7|10592.3|10577.3|10592.7|10577.7|10591.4|10576.4|1
1639501760000|2021-12-14 17:09:20|10592.7|10577.7|10593.1|10578.1|10593.1|10578.1|10592.7|10577.7|0
1639501770000|2021-12-14 17:09:30|10593.2|10578.2|10590.7|10575.7|10593.2|10578.2|10590.7|10575.7|0
1639501780000|2021-12-14 17:09:40|10591.1|10576.1|10592.3|10577.3|10592.7|10577.7|10591.1|10576.1|5
1639501790000|2021-12-14 17:09:50|10594.3|10579.3|10594.3|10579.3|10594.3|10579.3|10594.3|10579.3|1
1639501800000|2021-12-14 17:10:00|10594.8|10579.8|10593.1|10578.1|10596.2|10581.2|10593.1|10578.1|3
1639501810000|2021-12-14 17:10:10|10592.7|10577.7|10593.7|10578.7|10593.7|10578.7|10592.7|10577.7|2
1639501820000|2021-12-14 17:10:20|10593.2|10578.2|10592.7|10577.7|10593.2|10578.2|10592.7|10577.7|0
1639501830000|2021-12-14 17:10:30|10592.3|10577.3|10592.2|10577.2|10592.3|10577.3|10592.2|10577.2|1
1639501840000|2021-12-14 17:10:40|10591.3|10576.3|10591.3|10576.3|10591.3|10576.3|10591.3|10576.3|0
1639501850000|2021-12-14 17:10:50|10590.2|10575.2|10589.2|10574.2|10590.2|10575.2|10589.2|10574.2|2
1639501860000|2021-12-14 17:11:00|10588.4|10573.4|10589.2|10574.2|10589.2|10574.2|10588.4|10573.4|1
1639501870000|2021-12-14 17:11:10|10589.8|10574.8|10588.8|10573.8|10590.5|10575.5|10588.8|10573.8|1
1639501880000|2021-12-14 17:11:20|10588.4|10573.4|10588.4|10573.4|10588.4|10573.4|10588.4|10573.4|0
1639501890000|2021-12-14 17:11:30|10587.9|10572.9|10588.4|10573.4|10588.4|10573.4|10587.9|10572.9|1
1639501900000|2021-12-14 17:11:40|10589.4|10574.4|10590.9|10575.9|10590.9|10575.9|10589.4|10574.4|1
1639501910000|2021-12-14 17:11:50|10592.1|10577.1|10590.4|10575.4|10592.4|10577.4|10590.4|10575.4|1
1639501920000|2021-12-14 17:12:00|10590.8|10575.8|10590.4|10575.4|10590.8|10575.8|10590.4|10575.4|1
1639501930000|2021-12-14 17:12:10|10589.4|10574.4|10589.4|10574.4|10589.4|10574.4|10589.4|10574.4|0
1639501940000|2021-12-14 17:12:20|||||||||1
1639501950000|2021-12-14 17:12:30|10589.8|10574.8|10588.2|10573.2|10589.8|10574.8|10588.2|10573.2|2
1639501960000|2021-12-14 17:12:40|10587.8|10572.8|10587.4|10572.4|10587.8|10572.8|10587.4|10572.4|0
1639501970000|2021-12-14 17:12:50|10587.8|10572.8|10587.8|10572.8|10587.8|10572.8|10587.8|10572.8|1
1639501980000|2021-12-14 17:13:00|10587.4|10572.4|10587.9|10572.9|10587.9|10572.9|10587.4|10572.4|0
1639501990000|2021-12-14 17:13:10|10587.5|10572.5|10587.4|10572.4|10587.5|10572.5|10587.4|10572.4|0
1639502000000|2021-12-14 17:13:20|10588.2|10573.2|10588.4|10573.4|10588.4|10573.4|10588.2|10573.2|1
1639502010000|2021-12-14 17:13:30|10587.7|10572.7|10587.8|10572.8|10587.9|10572.9|10587.4|10572.4|1
1639502020000|2021-12-14 17:13:40|10587.4|10572.4|10587.8|10572.8|10587.8|10572.8|10587.4|10572.4|1
1639502030000|2021-12-14 17:13:50|10588.9|10573.9|10588.9|10573.9|10588.9|10573.9|10588.9|10573.9|0
1639502040000|2021-12-14 17:14:00|10588.5|10573.5|10587.4|10572.4|10588.5|10573.5|10587.4|10572.4|4
1639502050000|2021-12-14 17:14:10|10586.9|10571.9|10586.9|10571.9|10586.9|10571.9|10586.9|10571.9|0
1639502060000|2021-12-14 17:14:20|10587.4|10572.4|10587.4|10572.4|10587.4|10572.4|10587.4|10572.4|1
1639502070000|2021-12-14 17:14:30|10587|10572|10586.9|10571.9|10587|10572|10586.9|10571.9|2
1639502080000|2021-12-14 17:14:40|10587.3|10572.3|10587.4|10572.4|10587.4|10572.4|10587.3|10572.3|1
1639502090000|2021-12-14 17:14:50|10587|10572|10587.8|10572.8|10588.5|10573.5|10586.9|10571.9|1
1639502100000|2021-12-14 17:15:00|10587.5|10572.5|10586.3|10571.3|10588|10573|10586.3|10571.3|1
1639502110000|2021-12-14 17:15:10|10585.5|10570.5|10586.4|10571.4|10586.4|10571.4|10584.8|10569.8|1
1639502120000|2021-12-14 17:15:20|10587.6|10572.6|10587.9|10572.9|10587.9|10572.9|10587.6|10572.6|0
1639502130000|2021-12-14 17:15:30|10587.5|10572.5|10587.4|10572.4|10587.5|10572.5|10587.4|10572.4|0
1639502140000|2021-12-14 17:15:40|10584.9|10569.9|10584|10569|10584.9|10569.9|10584|10569|4
1639502150000|2021-12-14 17:15:50|10583.4|10568.4|10583.4|10568.4|10583.4|10568.4|10583.4|10568.4|0
1639502160000|2021-12-14 17:16:00|10584.3|10569.3|10584.9|10569.9|10584.9|10569.9|10584.3|10569.3|1
1639502170000|2021-12-14 17:16:10|10584.5|10569.5|10584.4|10569.4|10584.5|10569.5|10584.4|10569.4|0
1639502180000|2021-12-14 17:16:20|10584.9|10569.9|10584.4|10569.4|10584.9|10569.9|10584.4|10569.4|1
1639502190000|2021-12-14 17:16:30|10583.9|10568.9|10583.4|10568.4|10583.9|10568.9|10583.4|10568.4|3
1639502200000|2021-12-14 17:16:40|10583.3|10568.3|10584.5|10569.5|10584.9|10569.9|10583.3|10568.3|4
1639502210000|2021-12-14 17:16:50|10583.4|10568.4|10583.4|10568.4|10583.4|10568.4|10583.4|10568.4|0
1639502220000|2021-12-14 17:17:00|10583|10568|10583.3|10568.3|10583.3|10568.3|10583|10568|1
1639502230000|2021-12-14 17:17:10|10583|10568|10582.9|10567.9|10583|10568|10582.9|10567.9|0
1639502240000|2021-12-14 17:17:20|10583.9|10568.9|10583.9|10568.9|10583.9|10568.9|10583.9|10568.9|5
1639502260000|2021-12-14 17:17:40|10584.3|10569.3|10583.4|10568.4|10584.4|10569.4|10583.4|10568.4|1
1639502270000|2021-12-14 17:17:50|10583.8|10568.8|10583.8|10568.8|10583.8|10568.8|10583.8|10568.8|1
1639502280000|2021-12-14 17:18:00|10583.9|10568.9|10583.9|10568.9|10583.9|10568.9|10583.4|10568.4|1
1639502290000|2021-12-14 17:18:10|10583.5|10568.5|10583.4|10568.4|10583.5|10568.5|10583.4|10568.4|0
1639502300000|2021-12-14 17:18:20|10583.9|10568.9|10583.9|10568.9|10583.9|10568.9|10583.9|10568.9|1
1639502310000|2021-12-14 17:18:30|10583.5|10568.5|10583.7|10568.7|10583.7|10568.7|10582.9|10567.9|1
1639502320000|2021-12-14 17:18:40|10583.9|10568.9|10583.9|10568.9|10583.9|10568.9|10583.9|10568.9|0
1639502330000|2021-12-14 17:18:50|10584.3|10569.3|10584.9|10569.9|10584.9|10569.9|10584.3|10569.3|4
1639502340000|2021-12-14 17:19:00|10584.5|10569.5|10584.3|10569.3|10584.5|10569.5|10584.3|10569.3|0
1639502350000|2021-12-14 17:19:10|10583.7|10568.7|10584.9|10569.9|10584.9|10569.9|10583.5|10568.5|1
1639502370000|2021-12-14 17:19:30|10585|10570|10584.9|10569.9|10585|10570|10584.3|10569.3|1
1639502380000|2021-12-14 17:19:40|10584.4|10569.4|10584.4|10569.4|10584.4|10569.4|10584.4|10569.4|0
1639502390000|2021-12-14 17:19:50|10584.5|10569.5|10584.9|10569.9|10584.9|10569.9|10584.5|10569.5|1
1639502400000|2021-12-14 17:20:00|10584.5|10569.5|10584|10569|10584.9|10569.9|10584|10569|0
1639502410000|2021-12-14 17:20:10|||||||||5
1639502420000|2021-12-14 17:20:20|10583.6|10568.6|10583.5|10568.5|10583.6|10568.6|10583.5|10568.5|0
1639502430000|2021-12-14 17:20:30|10584.4|10569.4|10584|10569|10585|10570|10584|10569|1
1639502440000|2021-12-14 17:20:40|10583.5|10568.5|10586.6|10571.6|10586.6|10571.6|10583.5|10568.5|1
1639502450000|2021-12-14 17:20:50|10586.5|10571.5|10585.9|10570.9|10586.5|10571.5|10585.9|10570.9|0
1639502460000|2021-12-14 17:21:00|10586.5|10571.5|10587.9|10572.9|10588.5|10573.5|10586.1|10571.1|7
1639502470000|2021-12-14 17:21:10|10587.5|10572.5|10589.9|10574.9|10589.9|10574.9|10587.5|10572.5|1
1639502480000|2021-12-14 17:21:20|10590.3|10575.3|10590.9|10575.9|10590.9|10575.9|10590.3|10575.3|0
1639502490000|2021-12-14 17:21:30|10591.3|10576.3|10591.5|10576.5|10591.5|10576.5|10591.3|10576.3|1
1639502500000|2021-12-14 17:21:40|10591|10576|10591|10576|10591|10576|10591|10576|0
1639502510000|2021-12-14 17:21:50|10591.3|10576.3|10593.8|10578.8|10593.8|10578.8|10591.3|10576.3|5
1639502520000|2021-12-14 17:22:00|10594.4|10579.4|10594.4|10579.4|10594.4|10579.4|10594.4|10579.4|0
1639502530000|2021-12-14 17:22:10|10594.2|10579.2|10593|10578|10594.2|10579.2|10593|10578|1
1639502540000|2021-12-14 17:22:20|10592.9|10577.9|10591|10576|10592.9|10577.9|10591|10576|1
1639502550000|2021-12-14 17:22:30|10590.5|10575.5|10597|10582|10597|10582|10590.5|10575.5|5
1639502560000|2021-12-14 17:22:40|10596.5|10581.5|10595.3|10580.3|10596.5|10581.5|10595.3|10580.3|0
1639502570000|2021-12-14 17:22:50|10594.5|10579.5|10596.6|10581.6|10598.5|10583.5|10594.5|10579.5|9
1639502580000|2021-12-14 17:23:00|10596.5|10581.5|10598.9|10583.9|10598.9|10583.9|10594.8|10579.8|7
1639502590000|2021-12-14 17:23:10|10599.4|10584.4|10599.8|10584.8|10599.8|10584.8|10599.4|10584.4|0
1639502600000|2021-12-14 17:23:20|10599.4|10584.4|10597.9|10582.9|10599.4|10584.4|10597.9|10582.9|1
1639502610000|2021-12-14 17:23:30|10598.3|10583.3|10597.9|10582.9|10598.4|10583.4|10597.9|10582.9|7
1639502620000|2021-12-14 17:23:40|10597.4|10582.4|10597.4|10582.4|10597.4|10582.4|10597.4|10582.4|0
1639502630000|2021-12-14 17:23:50|10597.3|10582.3|10595.5|10580.5|10597.3|10582.3|10595.5|10580.5|2
1639502640000|2021-12-14 17:24:00|10595.8|10580.8|10597|10582|10598.4|10583.4|10595.8|10580.8|3
1639502650000|2021-12-14 17:24:10|10596.4|10581.4|10595|10580|10596.4|10581.4|10595|10580|0
1639502660000|2021-12-14 17:24:20|10594.6|10579.6|10593.5|10578.5|10594.6|10579.6|10593.5|10578.5|1
1639502670000|2021-12-14 17:24:30|10593.1|10578.1|10591.9|10576.9|10593.1|10578.1|10591.9|10576.9|0
1639502680000|2021-12-14 17:24:40|10592.5|10577.5|10592.5|10577.5|10592.5|10577.5|10591.9|10576.9|1
1639502690000|2021-12-14 17:24:50|10592.1|10577.1|10597|10582|10597|10582|10591.9|10576.9|1
1639502700000|2021-12-14 17:25:00|10597.1|10582.1|10597.5|10582.5|10597.9|10582.9|10597.1|10582.1|1
1639502710000|2021-12-14 17:25:10|10596.4|10581.4|10597.8|10582.8|10597.8|10582.8|10596.4|10581.4|1
1639502720000|2021-12-14 17:25:20|10597|10582|10596.4|10581.4|10597|10582|10596.4|10581.4|0
1639502730000|2021-12-14 17:25:30|10597.2|10582.2|10597.9|10582.9|10598.4|10583.4|10597.2|10582.2|1
1639502740000|2021-12-14 17:25:40|10597|10582|10597|10582|10597|10582|10597|10582|0
1639502750000|2021-12-14 17:25:50|10596.6|10581.6|10596.6|10581.6|10597.6|10582.6|10596.4|10581.4|1
1639502760000|2021-12-14 17:26:00|10596.4|10581.4|10595.4|10580.4|10596.4|10581.4|10595.4|10580.4|0
1639502770000|2021-12-14 17:26:10|10595|10580|10596.4|10581.4|10597|10582|10595|10580|4
1639502780000|2021-12-14 17:26:20|10597|10582|10596.6|10581.6|10597|10582|10596.6|10581.6|1
1639502790000|2021-12-14 17:26:30|10596.5|10581.5|10596.5|10581.5|10596.5|10581.5|10596.5|10581.5|0
1639502800000|2021-12-14 17:26:40|10595.5|10580.5|10595.5|10580.5|10595.5|10580.5|10595.5|10580.5|0
1639502810000|2021-12-14 17:26:50|10595|10580|10595|10580|10595|10580|10595|10580|1
1639502820000|2021-12-14 17:27:00|10594.9|10579.9|10594.5|10579.5|10594.9|10579.9|10594.5|10579.5|1
1639502830000|2021-12-14 17:27:10|10595.1|10580.1|10594|10579|10595.1|10580.1|10594|10579|0
1639502840000|2021-12-14 17:27:20|10593.4|10578.4|10593.9|10578.9|10593.9|10578.9|10593.4|10578.4|1
1639502850000|2021-12-14 17:27:30|10593.5|10578.5|10593.1|10578.1|10593.9|10578.9|10593.1|10578.1|1
1639502860000|2021-12-14 17:27:40|10595.9|10580.9|10594.1|10579.1|10595.9|10580.9|10594.1|10579.1|1
1639502870000|2021-12-14 17:27:50|10593.4|10578.4|10593|10578|10593.4|10578.4|10593|10578|0
1639502880000|2021-12-14 17:28:00|10593.1|10578.1|10594.8|10579.8|10594.9|10579.9|10592.3|10577.3|3
1639502910000|2021-12-14 17:28:30|10594.6|10579.6|10595.5|10580.5|10595.5|10580.5|10593.5|10578.5|6
1639502920000|2021-12-14 17:28:40|10595.4|10580.4|10594.6|10579.6|10595.4|10580.4|10594.6|10579.6|0
1639502930000|2021-12-14 17:28:50|10595|10580|10595.4|10580.4|10595.4|10580.4|10595|10580|1
1639502940000|2021-12-14 17:29:00|10595.5|10580.5|10594.6|10579.6|10595.5|10580.5|10594.6|10579.6|0
1639502950000|2021-12-14 17:29:10|10594|10579|10593.4|10578.4|10594|10579|10593.4|10578.4|1
1639502960000|2021-12-14 17:29:20|10593|10578|10592.4|10577.4|10593|10578|10592.4|10577.4|1
1639502970000|2021-12-14 17:29:30|10591.9|10576.9|10591.4|10576.4|10591.9|10576.9|10591.4|10576.4|1
1639502980000|2021-12-14 17:29:40|||||||||1
1639502990000|2021-12-14 17:29:50|10591|10576|10591|10576|10591|10576|10591|10576|0
1639503000000|2021-12-14 17:30:00|10590.9|10575.9|10593.1|10578.1|10593.1|10578.1|10590.5|10575.5|2
1639503010000|2021-12-14 17:30:10|10593.7|10578.7|10594.3|10579.3|10595.3|10580.3|10593.7|10578.7|1
1639503020000|2021-12-14 17:30:20|10595.1|10580.1|10595.1|10580.1|10595.1|10580.1|10594.8|10579.8|1
1639503030000|2021-12-14 17:30:30|10594.8|10579.8|10593.8|10578.8|10594.8|10579.8|10593.8|10578.8|0
1639503040000|2021-12-14 17:30:40|10594.1|10579.1|10594.8|10579.8|10595.1|10580.1|10594.1|10579.1|1
1639503050000|2021-12-14 17:30:50|||||||||1
1639503070000|2021-12-14 17:31:10|10594.6|10579.6|10594.8|10579.8|10594.8|10579.8|10594.6|10579.6|1
1639503080000|2021-12-14 17:31:20|10592.3|10577.3|10593|10578|10593.4|10578.4|10592.3|10577.3|6
1639503090000|2021-12-14 17:31:30|10592.6|10577.6|10592.5|10577.5|10592.6|10577.6|10592.5|10577.5|2
1639503100000|2021-12-14 17:31:40|10592|10577|10593.5|10578.5|10593.5|10578.5|10592|10577|2
1639503110000|2021-12-14 17:31:50|10593.9|10578.9|10594.5|10579.5|10596|10581|10593.9|10578.9|1
1639503120000|2021-12-14 17:32:00|10593.4|10578.4|10592.4|10577.4|10593.4|10578.4|10592|10577|3
1639503130000|2021-12-14 17:32:10|10593.3|10578.3|10593.5|10578.5|10593.6|10578.6|10592.5|10577.5|1
1639503140000|2021-12-14 17:32:20|10593.3|10578.3|10592.8|10577.8|10593.6|10578.6|10592.8|10577.8|1
1639503150000|2021-12-14 17:32:30|10592.4|10577.4|10589|10574|10592.4|10577.4|10589|10574|1
1639503160000|2021-12-14 17:32:40|10588.5|10573.5|10588.5|10573.5|10588.5|10573.5|10588.5|10573.5|0
1639503170000|2021-12-14 17:32:50|10589|10574|10589|10574|10589|10574|10589|10574|1
1639503180000|2021-12-14 17:33:00|10588.6|10573.6|10589.3|10574.3|10589.3|10574.3|10588.5|10573.5|1
1639503190000|2021-12-14 17:33:10|10589.5|10574.5|10589|10574|10589.5|10574.5|10589|10574|0
1639503200000|2021-12-14 17:33:20|10588.5|10573.5|10588.5|10573.5|10588.5|10573.5|10588.5|10573.5|2
1639503210000|2021-12-14 17:33:30|10590.1|10575.1|10593.5|10578.5|10593.5|10578.5|10590.1|10575.1|6
1639503220000|2021-12-14 17:33:40|10593.6|10578.6|10591.1|10576.1|10593.6|10578.6|10591.1|10576.1|3
1639503230000|2021-12-14 17:33:50|10590.4|10575.4|10590.2|10575.2|10590.4|10575.4|10590.2|10575.2|0
1639503240000|2021-12-14 17:34:00|10589.1|10574.1|10588.6|10573.6|10589.1|10574.1|10588.6|10573.6|2
1639503250000|2021-12-14 17:34:10|||||||||1
1639503270000|2021-12-14 17:34:30|10588.9|10573.9|10589.6|10574.6|10589.6|10574.6|10588.9|10573.9|2
1639503280000|2021-12-14 17:34:40|10592.9|10577.9|10591.6|10576.6|10592.9|10577.9|10590.6|10575.6|3
1639503290000|2021-12-14 17:34:50|10591.7|10576.7|10591.1|10576.1|10591.7|10576.7|10591.1|10576.1|1
1639503300000|2021-12-14 17:35:00|10592.1|10577.1|10592.5|10577.5|10592.5|10577.5|10592.1|10577.1|0
1639503310000|2021-12-14 17:35:10|10592.7|10577.7|10592.7|10577.7|10592.7|10577.7|10592.7|10577.7|0
1639503350000|2021-12-14 17:35:50|10593.1|10578.1|10592.7|10577.7|10593.1|10578.1|10592.7|10577.7|1
1639503360000|2021-12-14 17:36:00|10592.4|10577.4|10592.1|10577.1|10592.4|10577.4|10592.1|10577.1|0
1639503370000|2021-12-14 17:36:10|10593.1|10578.1|10593.1|10578.1|10593.1|10578.1|10593.1|10578.1|7
1639503390000|2021-12-14 17:36:30|10593.2|10578.2|10593.2|10578.2|10593.2|10578.2|10593.2|10578.2|0
1639503420000|2021-12-14 17:37:00|10594.1|10579.1|10594.1|10579.1|10594.1|10579.1|10594.1|10579.1|4
1639503480000|2021-12-14 17:38:00|10596.2|10581.2|10594.1|10579.1|10597|10582|10594.1|10579.1|3
1639503490000|2021-12-14 17:38:10|10594|10579|10594|10579|10594|10579|10594|10579|0
1639503500000|2021-12-14 17:38:20|10593.1|10578.1|10592.4|10577.4|10593.1|10578.1|10592.4|10577.4|1
1639503510000|2021-12-14 17:38:30|10592.2|10577.2|10592.2|10577.2|10592.2|10577.2|10592.2|10577.2|0
1639503520000|2021-12-14 17:38:40|10592.4|10577.4|10592.6|10577.6|10592.7|10577.7|10592.4|10577.4|1
1639503530000|2021-12-14 17:38:50|10592.7|10577.7|10592.7|10577.7|10592.7|10577.7|10592.7|10577.7|1
1639503540000|2021-12-14 17:39:00|10593.6|10578.6|10592.9|10577.9|10593.6|10578.6|10592.9|10577.9|0
1639503550000|2021-12-14 17:39:10|10592.7|10577.7|10592.7|10577.7|10592.7|10577.7|10592.7|10577.7|0
1639503560000|2021-12-14 17:39:20|||||||||1
1639503570000|2021-12-14 17:39:30|10591.2|10576.2|10590.7|10575.7|10591.2|10576.2|10590.7|10575.7|1
1639503590000|2021-12-14 17:39:50|10589.1|10574.1|10589.1|10574.1|10589.1|10574.1|10589.1|10574.1|1
1639503600000|2021-12-14 17:40:00|10589.2|10574.2|10593.2|10578.2|10593.2|10578.2|10589.2|10574.2|2
1639503640000|2021-12-14 17:40:40|10592.5|10577.5|10592.1|10577.1|10592.5|10577.5|10592.1|10577.1|1
1639503660000|2021-12-14 17:41:00|10592.5|10577.5|10591.9|10576.9|10592.6|10577.6|10591.9|10576.9|1
1639503670000|2021-12-14 17:41:10|10592.4|10577.4|10594.7|10579.7|10594.7|10579.7|10592.4|10577.4|3
1639503680000|2021-12-14 17:41:20|10596.1|10581.1|10597.7|10582.7|10597.7|10582.7|10596.1|10581.1|2
1639503700000|2021-12-14 17:41:40|10599.6|10584.6|10599.6|10584.6|10599.6|10584.6|10599.6|10584.6|1
1639503720000|2021-12-14 17:42:00|10599.5|10584.5|10598.2|10583.2|10600.1|10585.1|10598.1|10583.1|8
1639503730000|2021-12-14 17:42:10|10597.1|10582.1|10596.1|10581.1|10597.1|10582.1|10596.1|10581.1|2
1639503740000|2021-12-14 17:42:20|10599.1|10584.1|10598.2|10583.2|10599.5|10584.5|10598.2|10583.2|3
1639503750000|2021-12-14 17:42:30|10597.7|10582.7|10597.7|10582.7|10597.7|10582.7|10597.7|10582.7|0
1639503760000|2021-12-14 17:42:40|10597.4|10582.4|10597.2|10582.2|10597.4|10582.4|10597.2|10582.2|0
1639503770000|2021-12-14 17:42:50|10596.5|10581.5|10595.7|10580.7|10596.5|10581.5|10595.7|10580.7|1
1639503780000|2021-12-14 17:43:00|||||||||1
1639503800000|2021-12-14 17:43:20|10594.6|10579.6|10594.6|10579.6|10594.6|10579.6|10594.6|10579.6|0
1639503810000|2021-12-14 17:43:30|10595.4|10580.4|10597.7|10582.7|10598.1|10583.1|10595.4|10580.4|2
1639503830000|2021-12-14 17:43:50|10595.7|10580.7|10595.7|10580.7|10595.7|10580.7|10595.7|10580.7|0
1639503840000|2021-12-14 17:44:00|10596.5|10581.5|10595.7|10580.7|10596.5|10581.5|10595.7|10580.7|1
1639503890000|2021-12-14 17:44:50|10597.7|10582.7|10597.7|10582.7|10597.7|10582.7|10596.9|10581.9|1
1639503900000|2021-12-14 17:45:00|10597.1|10582.1|10597.5|10582.5|10597.5|10582.5|10597.1|10582.1|0
1639503910000|2021-12-14 17:45:10|10597.7|10582.7|10597.7|10582.7|10597.7|10582.7|10597.7|10582.7|0
1639503920000|2021-12-14 17:45:20|10598.1|10583.1|10598.1|10583.1|10598.1|10583.1|10598.1|10583.1|0
1639503940000|2021-12-14 17:45:40|10598.2|10583.2|10597.2|10582.2|10598.2|10583.2|10597.2|10582.2|1
1639503950000|2021-12-14 17:45:50|10597.4|10582.4|10597.7|10582.7|10597.7|10582.7|10597.4|10582.4|1
1639503980000|2021-12-14 17:46:20|10598.1|10583.1|10598.1|10583.1|10598.1|10583.1|10598.1|10583.1|0
1639503990000|2021-12-14 17:46:30|10598.8|10583.8|10600.7|10585.7|10600.7|10585.7|10598.8|10583.8|3
1639504000000|2021-12-14 17:46:40|10600.6|10585.6|10602.1|10587.1|10602.7|10587.7|10600.6|10585.6|2
1639504010000|2021-12-14 17:46:50|10600.2|10585.2|10600.2|10585.2|10600.2|10585.2|10600.2|10585.2|1
1639504020000|2021-12-14 17:47:00|10599.8|10584.8|10600.7|10585.7|10600.7|10585.7|10599.8|10584.8|0
1639504040000|2021-12-14 17:47:20|10599.8|10584.8|10599.8|10584.8|10599.8|10584.8|10599.8|10584.8|2
1639504070000|2021-12-14 17:47:50|10599.3|10584.3|10597.7|10582.7|10599.3|10584.3|10597.7|10582.7|1
1639504080000|2021-12-14 17:48:00|||||||||1
1639504090000|2021-12-14 17:48:10|10598.6|10583.6|10598.6|10583.6|10598.6|10583.6|10598.6|10583.6|0
1639504100000|2021-12-14 17:48:20|10597.2|10582.2|10597.2|10582.2|10597.2|10582.2|10597.2|10582.2|1
1639504130000|2021-12-14 17:48:50|10597|10582|10596.2|10581.2|10597|10582|10596.2|10581.2|1
1639504140000|2021-12-14 17:49:00|10596.1|10581.1|10595.8|10580.8|10596.1|10581.1|10595.8|10580.8|1
1639504150000|2021-12-14 17:49:10|10595.6|10580.6|10596.1|10581.1|10596.1|10581.1|10595.6|10580.6|1
1639504170000|2021-12-14 17:49:30|10595.7|10580.7|10595.7|10580.7|10595.7|10580.7|10595.7|10580.7|0
1639504180000|2021-12-14 17:49:40|10595.6|10580.6|10595.6|10580.6|10595.6|10580.6|10595.6|10580.6|0
1639504200000|2021-12-14 17:50:00|10595.2|10580.2|10595.2|10580.2|10595.2|10580.2|10595.2|10580.2|0
1639504230000|2021-12-14 17:50:30|10593.1|10578.1|10593.1|10578.1|10593.1|10578.1|10593.1|10578.1|4
1639504250000|2021-12-14 17:50:50|10592.6|10577.6|10592.6|10577.6|10592.6|10577.6|10592.6|10577.6|0
1639504260000|2021-12-14 17:51:00|10592.2|10577.2|10590.7|10575.7|10592.2|10577.2|10590.7|10575.7|0
1639504290000|2021-12-14 17:51:30|10591|10576|10591|10576|10591|10576|10591|10576|11
1639504300000|2021-12-14 17:51:40|10591.1|10576.1|10593|10578|10593|10578|10591.1|10576.1|1
1639504310000|2021-12-14 17:51:50|10593.4|10578.4|10593.4|10578.4|10593.4|10578.4|10593.4|10578.4|0
1639504320000|2021-12-14 17:52:00|10593.8|10578.8|10595.4|10580.4|10595.4|10580.4|10593.8|10578.8|0
1639504330000|2021-12-14 17:52:10|10595|10580|10594.8|10579.8|10595|10580|10594.8|10579.8|0
1639504340000|2021-12-14 17:52:20|||||||||1
1639504350000|2021-12-14 17:52:30|10592.8|10577.8|10592.4|10577.4|10592.8|10577.8|10592.4|10577.4|2
1639504360000|2021-12-14 17:52:40|10592.3|10577.3|10592.3|10577.3|10592.3|10577.3|10592.3|10577.3|0
1639504390000|2021-12-14 17:53:10|10593.3|10578.3|10592.5|10577.5|10593.3|10578.3|10592.5|10577.5|0
1639504400000|2021-12-14 17:53:20|10593.5|10578.5|10593.5|10578.5|10593.5|10578.5|10593.5|10578.5|2
1639504430000|2021-12-14 17:53:50|10592.9|10577.9|10591.9|10576.9|10592.9|10577.9|10591.9|10576.9|0
1639504440000|2021-12-14 17:54:00|10592.9|10577.9|10588.9|10573.9|10592.9|10577.9|10588.9|10573.9|5
1639504460000|2021-12-14 17:54:20|10590|10575|10592.5|10577.5|10593.9|10578.9|10590|10575|4
1639504470000|2021-12-14 17:54:30|10596.5|10581.5|10596.5|10581.5|10596.5|10581.5|10596.5|10581.5|7
1639504480000|2021-12-14 17:54:40|10597|10582|10597.5|10582.5|10597.5|10582.5|10597|10582|0
1639504510000|2021-12-14 17:55:10|10596.3|10581.3|10597|10582|10597|10582|10596|10581|1
1639504530000|2021-12-14 17:55:30|10596.9|10581.9|10596.9|10581.9|10596.9|10581.9|10596.9|10581.9|1
1639504540000|2021-12-14 17:55:40|10595.4|10580.4|10594.9|10579.9|10595.4|10580.4|10594.9|10579.9|1
1639504560000|2021-12-14 17:56:00|10592.2|10577.2|10592.3|10577.3|10592.3|10577.3|10591.4|10576.4|0
1639504570000|2021-12-14 17:56:10|10592.4|10577.4|10592.4|10577.4|10592.4|10577.4|10592.4|10577.4|0
1639504580000|2021-12-14 17:56:20|10593.5|10578.5|10593.9|10578.9|10594.3|10579.3|10593.5|10578.5|3
1639504610000|2021-12-14 17:56:50|10596.5|10581.5|10593.8|10578.8|10596.5|10581.5|10593.8|10578.8|5
1639504620000|2021-12-14 17:57:00|10594.2|10579.2|10593.3|10578.3|10594.3|10579.3|10593.3|10578.3|0
1639504670000|2021-12-14 17:57:50|10593.4|10578.4|10592.3|10577.3|10593.4|10578.4|10592.3|10577.3|4
1639504690000|2021-12-14 17:58:10|10593.3|10578.3|10593.3|10578.3|10593.3|10578.3|10593.3|10578.3|0
1639504710000|2021-12-14 17:58:30|10591.3|10576.3|10590.8|10575.8|10591.3|10576.3|10590.8|10575.8|2
1639504720000|2021-12-14 17:58:40|10590.4|10575.4|10592.9|10577.9|10592.9|10577.9|10589.8|10574.8|1
1639504730000|2021-12-14 17:58:50|||||||||2
1639504880000|2021-12-14 18:01:20|10592.4|10577.4|10592.3|10577.3|10592.4|10577.4|10592.3|10577.3|0
1639504930000|2021-12-14 18:02:10|10592.8|10577.8|10592.8|10577.8|10592.8|10577.8|10592.8|10577.8|1
1639504940000|2021-12-14 18:02:20|10591.4|10576.4|10590.8|10575.8|10591.4|10576.4|10590.8|10575.8|0
1639504950000|2021-12-14 18:02:30|10591.4|10576.4|10591|10576|10591.4|10576.4|10591|10576|0
1639504960000|2021-12-14 18:02:40|10591.4|10576.4|10590.8|10575.8|10591.4|10576.4|10590.8|10575.8|0
1639504980000|2021-12-14 18:03:00|10590.4|10575.4|10589.1|10574.1|10590.4|10575.4|10588.8|10573.8|2
1639504990000|2021-12-14 18:03:10|10590.1|10575.1|10590.5|10575.5|10590.5|10575.5|10590.1|10575.1|0
1639505010000|2021-12-14 18:03:30|10592.9|10577.9|10593.8|10578.8|10593.8|10578.8|10592.9|10577.9|4
1639505020000|2021-12-14 18:03:40|10594.1|10579.1|10596.4|10581.4|10596.4|10581.4|10594.1|10579.1|0
1639505030000|2021-12-14 18:03:50|10596.8|10581.8|10596.5|10581.5|10596.8|10581.8|10596.5|10581.5|0
1639505040000|2021-12-14 18:04:00|10596.4|10581.4|10595.9|10580.9|10596.4|10581.4|10593.9|10578.9|1
1639505050000|2021-12-14 18:04:10|10595.8|10580.8|10595.8|10580.8|10595.8|10580.8|10595.8|10580.8|0
1639505080000|2021-12-14 18:04:40|10595.4|10580.4|10594.8|10579.8|10595.4|10580.4|10594.8|10579.8|0
1639505100000|2021-12-14 18:05:00|10594.5|10579.5|10593|10578|10594.5|10579.5|10593|10578|1
1639505130000|2021-12-14 18:05:30|10592.9|10577.9|10592.9|10577.9|10592.9|10577.9|10592.9|10577.9|0
1639505160000|2021-12-14 18:06:00|10596.4|10581.4|10596.4|10581.4|10596.4|10581.4|10596.4|10581.4|5
1639505170000|2021-12-14 18:06:10|10597.4|10582.4|10596.9|10581.9|10597.9|10582.9|10596.9|10581.9|5
1639505220000|2021-12-14 18:07:00|10596.4|10581.4|10595.9|10580.9|10596.4|10581.4|10595.9|10580.9|0
1639505240000|2021-12-14 18:07:20|10595.5|10580.5|10595.4|10580.4|10595.5|10580.5|10595.4|10580.4|0
1639505260000|2021-12-14 18:07:40|10596.2|10581.2|10599.4|10584.4|10599.4|10584.4|10596.2|10581.2|7
1639505270000|2021-12-14 18:07:50|10599|10584|10597.9|10582.9|10599|10584|10597.9|10582.9|3
1639505290000|2021-12-14 18:08:10|10597.4|10582.4|10595.5|10580.5|10597.4|10582.4|10595.5|10580.5|2
1639505300000|2021-12-14 18:08:20|10595|10580|10594.9|10579.9|10595|10580|10594.9|10579.9|0
1639505310000|2021-12-14 18:08:30|||||||||1
1639505340000|2021-12-14 18:09:00|10595.3|10580.3|10595.3|10580.3|10595.3|10580.3|10595.3|10580.3|0
1639505350000|2021-12-14 18:09:10|10595.4|10580.4|10591.5|10576.5|10595.4|10580.4|10591.5|10576.5|1
1639505360000|2021-12-14 18:09:20|10592.6|10577.6|10594.4|10579.4|10594.4|10579.4|10592.6|10577.6|19
1639505370000|2021-12-14 18:09:30|10594.3|10579.3|10594.3|10579.3|10594.3|10579.3|10594.3|10579.3|0
1639505410000|2021-12-14 18:10:10|10592.9|10577.9|10594.3|10579.3|10594.3|10579.3|10592.9|10577.9|3
1639505480000|2021-12-14 18:11:20|10595|10580|10595|10580|10595|10580|10595|10580|1
1639505490000|2021-12-14 18:11:30|10594.8|10579.8|10591.4|10576.4|10594.8|10579.8|10591.4|10576.4|1
1639505500000|2021-12-14 18:11:40|10589.9|10574.9|10589.4|10574.4|10589.9|10574.9|10589.4|10574.4|4
1639505520000|2021-12-14 18:12:00|10589.9|10574.9|10591|10576|10591|10576|10589.9|10574.9|1
1639505530000|2021-12-14 18:12:10|10590.9|10575.9|10590.9|10575.9|10590.9|10575.9|10590.9|10575.9|5
1639505560000|2021-12-14 18:12:40|||||||||2
1639505610000|2021-12-14 18:13:30|10595.9|10580.9|10595.9|10580.9|10595.9|10580.9|10595.9|10580.9|10
1639505620000|2021-12-14 18:13:40|10596.5|10581.5|10596.5|10581.5|10596.5|10581.5|10596.5|10581.5|0
1639505640000|2021-12-14 18:14:00|10597.5|10582.5|10595.9|10580.9|10597.5|10582.5|10595.9|10580.9|5
1639505700000|2021-12-14 18:15:00|10593.5|10578.5|10591.2|10576.2|10593.5|10578.5|10591.2|10576.2|3
1639505710000|2021-12-14 18:15:10|10590.4|10575.4|10590.4|10575.4|10590.4|10575.4|10590.4|10575.4|0
1639505720000|2021-12-14 18:15:20|||||||||1
1639505730000|2021-12-14 18:15:30|10590.7|10575.7|10591.5|10576.5|10591.5|10576.5|10590.7|10575.7|4
1639505760000|2021-12-14 18:16:00|10591.2|10576.2|10591.4|10576.4|10591.4|10576.4|10589.9|10574.9|5
1639505780000|2021-12-14 18:16:20|||||||||1
1639505830000|2021-12-14 18:17:10|||||||||1
1639505880000|2021-12-14 18:18:00|10591|10576|10588.9|10573.9|10591|10576|10588.9|10573.9|1
1639505890000|2021-12-14 18:18:10|10589.4|10574.4|10589.4|10574.4|10589.4|10574.4|10589.4|10574.4|5
1639505910000|2021-12-14 18:18:30|||||||||1
1639505940000|2021-12-14 18:19:00|10589.5|10574.5|10589.5|10574.5|10589.5|10574.5|10589.5|10574.5|3
1639505950000|2021-12-14 18:19:10|10589|10574|10589|10574|10589|10574|10589|10574|0
1639505960000|2021-12-14 18:19:20|10588.9|10573.9|10588.9|10573.9|10588.9|10573.9|10588.9|10573.9|3
1639505980000|2021-12-14 18:19:40|10588.4|10573.4|10588.4|10573.4|10588.4|10573.4|10588.4|10573.4|1
1639506000000|2021-12-14 18:20:00|||||||||1
1639506010000|2021-12-14 18:20:10|10587.9|10572.9|10587.9|10572.9|10587.9|10572.9|10587.9|10572.9|0
1639506020000|2021-12-14 18:20:20|10587.7|10572.7|10587.4|10572.4|10587.7|10572.7|10587.4|10572.4|14
1639506050000|2021-12-14 18:20:50|||||||||1
1639506060000|2021-12-14 18:21:00|||||||||2
1639506100000|2021-12-14 18:21:40|||||||||1
1639506110000|2021-12-14 18:21:50|10587.5|10572.5|10587.5|10572.5|10587.5|10572.5|10587.5|10572.5|0
1639506160000|2021-12-14 18:22:40|||||||||1
1639506190000|2021-12-14 18:23:10|||||||||2
1639506200000|2021-12-14 18:23:20|10587.6|10572.6|10587.6|10572.6|10587.6|10572.6|10587.6|10572.6|1
1639506210000|2021-12-14 18:23:30|10587.5|10572.5|10587|10572|10588|10573|10587|10572|10
1639506220000|2021-12-14 18:23:40|10584.6|10569.6|10584.4|10569.4|10584.6|10569.6|10584|10569|2
1639506230000|2021-12-14 18:23:50|10584.7|10569.7|10584.7|10569.7|10584.7|10569.7|10584.7|10569.7|0
1639506240000|2021-12-14 18:24:00|10584|10569|10584|10569|10584|10569|10584|10569|0
1639506250000|2021-12-14 18:24:10|10583.9|10568.9|10583.9|10568.9|10583.9|10568.9|10583.9|10568.9|0
1639506270000|2021-12-14 18:24:30|||||||||1
1639506280000|2021-12-14 18:24:40|10583.7|10568.7|10583.7|10568.7|10583.7|10568.7|10583.7|10568.7|0
1639506300000|2021-12-14 18:25:00|||||||||5
1639506320000|2021-12-14 18:25:20|||||||||1
1639506350000|2021-12-14 18:25:50|10584.6|10569.6|10584.6|10569.6|10584.6|10569.6|10584.6|10569.6|0
1639506370000|2021-12-14 18:26:10|10584.5|10569.5|10584.5|10569.5|10584.5|10569.5|10584.5|10569.5|0
1639506380000|2021-12-14 18:26:20|||||||||1
1639506390000|2021-12-14 18:26:30|||||||||1
1639506400000|2021-12-14 18:26:40|10584.1|10569.1|10584.1|10569.1|10584.1|10569.1|10584.1|10569.1|0
1639506410000|2021-12-14 18:26:50|10584.5|10569.5|10584.5|10569.5|10584.5|10569.5|10584.5|10569.5|1
1639506420000|2021-12-14 18:27:00|10584.1|10569.1|10583.7|10568.7|10584.1|10569.1|10583|10568|7
1639506430000|2021-12-14 18:27:10|10584|10569|10584|10569|10584|10569|10584|10569|1
1639506460000|2021-12-14 18:27:40|10584.5|10569.5|10585.7|10570.7|10585.7|10570.7|10584.5|10569.5|1
1639506480000|2021-12-14 18:28:00|10585.6|10570.6|10585.6|10570.6|10585.6|10570.6|10585.6|10570.6|0
1639506490000|2021-12-14 18:28:10|||||||||1
1639506500000|2021-12-14 18:28:20|10585.7|10570.7|10588.6|10573.6|10588.6|10573.6|10585.7|10570.7|3
1639506520000|2021-12-14 18:28:40|10585.9|10570.9|10583.1|10568.1|10585.9|10570.9|10583.1|10568.1|10
1639506540000|2021-12-14 18:29:00|10583|10568|10583.5|10568.5|10583.5|10568.5|10583|10568|5
1639506570000|2021-12-14 18:29:30|10582.7|10567.7|10582.7|10567.7|10582.7|10567.7|10582.7|10567.7|3
1639506590000|2021-12-14 18:29:50|10582.2|10567.2|10582.2|10567.2|10582.2|10567.2|10582.2|10567.2|4
1639506600000|2021-12-14 18:30:00|||||||||1
1639506620000|2021-12-14 18:30:20|10581.8|10566.8|10582.2|10567.2|10582.2|10567.2|10581.8|10566.8|10
1639506650000|2021-12-14 18:30:50|||||||||1
1639506680000|2021-12-14 18:31:20|||||||||1
1639506700000|2021-12-14 18:31:40|||||||||8
1639506730000|2021-12-14 18:32:10|10581.8|10566.8|10581.8|10566.8|10581.8|10566.8|10581.8|10566.8|5
1639506740000|2021-12-14 18:32:20|||||||||3
1639506750000|2021-12-14 18:32:30|||||||||1
1639506760000|2021-12-14 18:32:40|||||||||1
1639506780000|2021-12-14 18:33:00|10582.1|10567.1|10582.2|10567.2|10582.2|10567.2|10582.1|10567.1|15
1639506800000|2021-12-14 18:33:20|10581.7|10566.7|10581.7|10566.7|10581.7|10566.7|10581.7|10566.7|0
1639506810000|2021-12-14 18:33:30|10581.8|10566.8|10582.2|10567.2|10582.2|10567.2|10581.8|10566.8|2
1639506850000|2021-12-14 18:34:10|||||||||1
1639506870000|2021-12-14 18:34:30|||||||||1
1639506920000|2021-12-14 18:35:20|10581.8|10566.8|10581.8|10566.8|10581.8|10566.8|10581.8|10566.8|2
1639506930000|2021-12-14 18:35:30|10582.2|10567.2|10582.2|10567.2|10582.6|10567.6|10582.2|10567.2|2
1639506950000|2021-12-14 18:35:50|10582.6|10567.6|10582.3|10567.3|10582.7|10567.7|10582.2|10567.2|5
1639506960000|2021-12-14 18:36:00|10582.2|10567.2|10582.7|10567.7|10582.7|10567.7|10582.2|10567.2|0
1639506970000|2021-12-14 18:36:10|10581.7|10566.7|10581.7|10566.7|10581.7|10566.7|10581.7|10566.7|1
1639506980000|2021-12-14 18:36:20|10581.8|10566.8|10582.2|10567.2|10582.2|10567.2|10581.8|10566.8|5
1639507020000|2021-12-14 18:37:00|10581.7|10566.7|10581.7|10566.7|10581.7|10566.7|10581.7|10566.7|1
1639507030000|2021-12-14 18:37:10|10582.1|10567.1|10582.1|10567.1|10582.1|10567.1|10582.1|10567.1|10
1639507040000|2021-12-14 18:37:20|10581.7|10566.7|10581.7|10566.7|10581.7|10566.7|10581.7|10566.7|0
1639507090000|2021-12-14 18:38:10|10581.6|10566.6|10581.6|10566.6|10581.6|10566.6|10581.6|10566.6|3
1639507100000|2021-12-14 18:38:20|10581.1|10566.1|10581.1|10566.1|10581.1|10566.1|10581.1|10566.1|3
1639507120000|2021-12-14 18:38:40|10580.5|10565.5|10580.7|10565.7|10580.7|10565.7|10580.5|10565.5|1
1639507140000|2021-12-14 18:39:00|||||||||1
1639507170000|2021-12-14 18:39:30|10580.5|10565.5|10579|10564|10580.5|10565.5|10579|10564|11
1639507180000|2021-12-14 18:39:40|10578.7|10563.7|10578.7|10563.7|10578.7|10563.7|10578.7|10563.7|0
1639507200000|2021-12-14 18:40:00|||||||||1
1639507220000|2021-12-14 18:40:20|||||||||1
1639507230000|2021-12-14 18:40:30|10578.3|10563.3|10578|10563|10578.3|10563.3|10578|10563|21
1639507240000|2021-12-14 18:40:40|10578.2|10563.2|10578.2|10563.2|10578.2|10563.2|10578.2|10563.2|1
1639507250000|2021-12-14 18:40:50|10578|10563|10578|10563|10578|10563|10578|10563|1
1639507260000|2021-12-14 18:41:00|||||||||1
1639507270000|2021-12-14 18:41:10|10578.1|10563.1|10578.1|10563.1|10578.1|10563.1|10578.1|10563.1|0
1639507280000|2021-12-14 18:41:20|10578.2|10563.2|10578.1|10563.1|10578.2|10563.2|10578.1|10563.1|2
1639507290000|2021-12-14 18:41:30|10578.2|10563.2|10578.2|10563.2|10578.2|10563.2|10578.2|10563.2|0
1639507300000|2021-12-14 18:41:40|10569.7|10554.7|10569.5|10554.5|10569.7|10554.7|10567.6|10552.6|23
1639507310000|2021-12-14 18:41:50|10569.6|10554.6|10568.1|10553.1|10571.5|10556.5|10567.6|10552.6|13
1639507320000|2021-12-14 18:42:00|10568.5|10553.5|10568.6|10553.6|10568.8|10553.8|10567|10552|20
1639507330000|2021-12-14 18:42:10|10570.5|10555.5|10571.1|10556.1|10571.1|10556.1|10570.5|10555.5|12
1639507340000|2021-12-14 18:42:20|10570.6|10555.6|10570.6|10555.6|10570.6|10555.6|10570.2|10555.2|5
1639507350000|2021-12-14 18:42:30|10570.9|10555.9|10570.6|10555.6|10570.9|10555.9|10570.2|10555.2|0
1639507360000|2021-12-14 18:42:40|||||||||1
1639507370000|2021-12-14 18:42:50|10570.2|10555.2|10570.2|10555.2|10570.2|10555.2|10570.2|10555.2|0
1639507380000|2021-12-14 18:43:00|10571.3|10556.3|10571.1|10556.1|10571.3|10556.3|10570.8|10555.8|0
1639507390000|2021-12-14 18:43:10|10571.6|10556.6|10571.1|10556.1|10572.7|10557.7|10571.1|10556.1|2
1639507410000|2021-12-14 18:43:30|10570.6|10555.6|10570.6|10555.6|10570.6|10555.6|10570.6|10555.6|1
1639507420000|2021-12-14 18:43:40|10570.9|10555.9|10571.9|10556.9|10571.9|10556.9|10570.9|10555.9|1
1639507430000|2021-12-14 18:43:50|10574.6|10559.6|10574.6|10559.6|10574.6|10559.6|10574.6|10559.6|25
1639507440000|2021-12-14 18:44:00|10574.4|10559.4|10569.9|10554.9|10574.4|10559.4|10569.9|10554.9|2
1639507450000|2021-12-14 18:44:10|10570.4|10555.4|10573.2|10558.2|10573.2|10558.2|10570.4|10555.4|1
1639507460000|2021-12-14 18:44:20|10574.1|10559.1|10574.9|10559.9|10574.9|10559.9|10574.1|10559.1|3
1639507470000|2021-12-14 18:44:30|10575.1|10560.1|10572.7|10557.7|10575.1|10560.1|10572.7|10557.7|10
1639507480000|2021-12-14 18:44:40|10573.1|10558.1|10573.2|10558.2|10573.2|10558.2|10573.1|10558.1|0
1639507490000|2021-12-14 18:44:50|||||||||5
1639507500000|2021-12-14 18:45:00|10572.8|10557.8|10572.2|10557.2|10572.9|10557.9|10571.2|10556.2|30
1639507510000|2021-12-14 18:45:10|10572.9|10557.9|10574.6|10559.6|10574.6|10559.6|10572.9|10557.9|18
1639507520000|2021-12-14 18:45:20|10574.2|10559.2|10573.9|10558.9|10574.6|10559.6|10573.4|10558.4|15
1639507530000|2021-12-14 18:45:30|10572.8|10557.8|10572.7|10557.7|10572.8|10557.8|10572.7|10557.7|2
1639507550000|2021-12-14 18:45:50|10572.4|10557.4|10572.4|10557.4|10572.4|10557.4|10572.4|10557.4|0
1639507560000|2021-12-14 18:46:00|10571.4|10556.4|10571.9|10556.9|10571.9|10556.9|10570.9|10555.9|9
1639507570000|2021-12-14 18:46:10|10575.2|10560.2|10575.1|10560.1|10575.3|10560.3|10575.1|10560.1|2
1639507580000|2021-12-14 18:46:20|10574.9|10559.9|10574.9|10559.9|10574.9|10559.9|10574.9|10559.9|4
1639507590000|2021-12-14 18:46:30|10573.9|10558.9|10572.6|10557.6|10573.9|10558.9|10572.6|10557.6|1
1639507600000|2021-12-14 18:46:40|10572.9|10557.9|10572.6|10557.6|10573.6|10558.6|10572.6|10557.6|0
1639507610000|2021-12-14 18:46:50|10572.9|10557.9|10571.9|10556.9|10572.9|10557.9|10571.3|10556.3|4
1639507630000|2021-12-14 18:47:10|||||||||1
1639507660000|2021-12-14 18:47:40|||||||||2
1639507670000|2021-12-14 18:47:50|10571.6|10556.6|10570.2|10555.2|10571.6|10556.6|10569.9|10554.9|1
1639507680000|2021-12-14 18:48:00|10570.4|10555.4|10569.9|10554.9|10570.4|10555.4|10569.8|10554.8|0
1639507690000|2021-12-14 18:48:10|10569.3|10554.3|10569.3|10554.3|10569.3|10554.3|10569.3|10554.3|2
1639507700000|2021-12-14 18:48:20|||||||||3
1639507710000|2021-12-14 18:48:30|10569.1|10554.1|10567.4|10552.4|10569.1|10554.1|10567.4|10552.4|2
1639507720000|2021-12-14 18:48:40|10567.2|10552.2|10567.2|10552.2|10567.2|10552.2|10567.2|10552.2|0
1639507740000|2021-12-14 18:49:00|10567.3|10552.3|10567.9|10552.9|10567.9|10552.9|10566.8|10551.8|6
1639507750000|2021-12-14 18:49:10|10567.4|10552.4|10567.4|10552.4|10567.4|10552.4|10567.4|10552.4|0
1639507770000|2021-12-14 18:49:30|10567.3|10552.3|10567.3|10552.3|10567.3|10552.3|10567.3|10552.3|2
1639507780000|2021-12-14 18:49:40|10566.8|10551.8|10567.3|10552.3|10567.4|10552.4|10566.8|10551.8|1
1639507790000|2021-12-14 18:49:50|10567.4|10552.4|10567.4|10552.4|10567.4|10552.4|10567.4|10552.4|2
1639507800000|2021-12-14 18:50:00|||||||||1
1639507810000|2021-12-14 18:50:10|10567.6|10552.6|10565.7|10550.7|10567.6|10552.6|10565.7|10550.7|1
1639507820000|2021-12-14 18:50:20|10565.3|10550.3|10564.2|10549.2|10565.9|10550.9|10564.2|10549.2|9
1639507840000|2021-12-14 18:50:40|10563.6|10548.6|10563.6|10548.6|10563.6|10548.6|10563.6|10548.6|23
1639507850000|2021-12-14 18:50:50|10565.1|10550.1|10565.1|10550.1|10565.1|10550.1|10565.1|10550.1|5
1639507860000|2021-12-14 18:51:00|10564.7|10549.7|10564.7|10549.7|10565.1|10550.1|10564.7|10549.7|0
1639507880000|2021-12-14 18:51:20|10565.4|10550.4|10564.6|10549.6|10566.4|10551.4|10564.2|10549.2|0
1639507890000|2021-12-14 18:51:30|10564.7|10549.7|10563.7|10548.7|10564.7|10549.7|10563.7|10548.7|0
1639507900000|2021-12-14 18:51:40|10563.6|10548.6|10564.2|10549.2|10566.1|10551.1|10563.6|10548.6|5
1639507910000|2021-12-14 18:51:50|10563.8|10548.8|10564.3|10549.3|10564.3|10549.3|10563.6|10548.6|2
1639507920000|2021-12-14 18:52:00|10564.2|10549.2|10564.2|10549.2|10564.2|10549.2|10564.2|10549.2|0
1639507950000|2021-12-14 18:52:30|10563.8|10548.8|10563.8|10548.8|10563.8|10548.8|10563.2|10548.2|9
1639507960000|2021-12-14 18:52:40|||||||||2
1639507980000|2021-12-14 18:53:00|10563.7|10548.7|10563.7|10548.7|10564.1|10549.1|10563.6|10548.6|5
1639507990000|2021-12-14 18:53:10|10563.6|10548.6|10563.6|10548.6|10563.6|10548.6|10563.6|10548.6|2
1639508010000|2021-12-14 18:53:30|||||||||2
1639508030000|2021-12-14 18:53:50|||||||||2
1639508040000|2021-12-14 18:54:00|10563.7|10548.7|10563.1|10548.1|10563.7|10548.7|10563.1|10548.1|0
1639508060000|2021-12-14 18:54:20|||||||||3
1639508070000|2021-12-14 18:54:30|||||||||2
1639508080000|2021-12-14 18:54:40|10562.2|10547.2|10562.3|10547.3|10562.3|10547.3|10562.2|10547.2|18
1639508090000|2021-12-14 18:54:50|10562.2|10547.2|10562.8|10547.8|10562.8|10547.8|10562.2|10547.2|3
1639508100000|2021-12-14 18:55:00|10562.7|10547.7|10562.7|10547.7|10562.7|10547.7|10562.7|10547.7|0
1639508110000|2021-12-14 18:55:10|10562.8|10547.8|10562.8|10547.8|10562.8|10547.8|10562.8|10547.8|0
1639508120000|2021-12-14 18:55:20|10563.4|10548.4|10563.2|10548.2|10563.4|10548.4|10563.2|10548.2|2
1639508130000|2021-12-14 18:55:30|10562.8|10547.8|10562.7|10547.7|10562.8|10547.8|10562.7|10547.7|1
1639508150000|2021-12-14 18:55:50|10562.3|10547.3|10562.3|10547.3|10562.3|10547.3|10562.3|10547.3|3
1639508170000|2021-12-14 18:56:10|10562.2|10547.2|10562.3|10547.3|10562.3|10547.3|10562.2|10547.2|1
1639508180000|2021-12-14 18:56:20|10562.2|10547.2|10562.2|10547.2|10562.2|10547.2|10562.2|10547.2|5
1639508200000|2021-12-14 18:56:40|||||||||1
1639508210000|2021-12-14 18:56:50|10562.3|10547.3|10562.3|10547.3|10562.3|10547.3|10562.3|10547.3|4
1639508230000|2021-12-14 18:57:10|10562.2|10547.2|10562.2|10547.2|10562.3|10547.3|10562.2|10547.2|3
1639508240000|2021-12-14 18:57:20|10562|10547|10562.4|10547.4|10562.4|10547.4|10562|10547|1
1639508250000|2021-12-14 18:57:30|10562.5|10547.5|10562.5|10547.5|10562.5|10547.5|10562.5|10547.5|0
1639508270000|2021-12-14 18:57:50|10562.2|10547.2|10562|10547|10562.3|10547.3|10562|10547|0
1639508280000|2021-12-14 18:58:00|10561.9|10546.9|10557.7|10542.7|10561.9|10546.9|10557.7|10542.7|8
1639508290000|2021-12-14 18:58:10|10557.4|10542.4|10556.8|10541.8|10557.5|10542.5|10556.8|10541.8|18
1639508300000|2021-12-14 18:58:20|10555.2|10540.2|10553.9|10538.9|10555.2|10540.2|10553.9|10538.9|10
1639508320000|2021-12-14 18:58:40|||||||||5
1639508330000|2021-12-14 18:58:50|10553.5|10538.5|10553.5|10538.5|10553.5|10538.5|10553.5|10538.5|12
1639508340000|2021-12-14 18:59:00|10553.9|10538.9|10553.9|10538.9|10553.9|10538.9|10553.9|10538.9|2
1639508350000|2021-12-14 18:59:10|10555|10540|10554.7|10539.7|10555|10540|10554.7|10539.7|2
1639508360000|2021-12-14 18:59:20|10554|10539|10554|10539|10554|10539|10554|10539|1
1639508390000|2021-12-14 18:59:50|10553.5|10538.5|10554.5|10539.5|10554.5|10539.5|10553.5|10538.5|12
1639508400000|2021-12-14 19:00:00|10555|10540|10554.5|10539.5|10555|10540|10554.5|10539.5|1
1639508410000|2021-12-14 19:00:10|10554.4|10539.4|10554.4|10539.4|10554.4|10539.4|10554.4|10539.4|0
1639508430000|2021-12-14 19:00:30|10554.5|10539.5|10556.4|10541.4|10556.4|10541.4|10554.5|10539.5|2
1639508440000|2021-12-14 19:00:40|10556.5|10541.5|10556.5|10541.5|10556.5|10541.5|10556.5|10541.5|0
1639508450000|2021-12-14 19:00:50|10556.2|10541.2|10554.9|10539.9|10556.2|10541.2|10554.2|10539.2|6
1639508460000|2021-12-14 19:01:00|10555|10540|10555.7|10540.7|10555.9|10540.9|10555|10540|4
1639508470000|2021-12-14 19:01:10|10558|10543|10556|10541|10558|10543|10556|10541|20
1639508480000|2021-12-14 19:01:20|10557.4|10542.4|10557.4|10542.4|10557.4|10542.4|10557.4|10542.4|1
1639508490000|2021-12-14 19:01:30|10557.5|10542.5|10557.5|10542.5|10557.5|10542.5|10557.5|10542.5|0
1639508500000|2021-12-14 19:01:40|10557.9|10542.9|10559.4|10544.4|10559.4|10544.4|10557.9|10542.9|4
1639508510000|2021-12-14 19:01:50|10561|10546|10561.4|10546.4|10561.8|10546.8|10561|10546|7
1639508520000|2021-12-14 19:02:00|10561.3|10546.3|10559.5|10544.5|10561.3|10546.3|10559.5|10544.5|0
1639508530000|2021-12-14 19:02:10|10559.3|10544.3|10556.7|10541.7|10559.3|10544.3|10556.7|10541.7|2
1639508540000|2021-12-14 19:02:20|10556.5|10541.5|10556.5|10541.5|10556.5|10541.5|10556.5|10541.5|2
1639508550000|2021-12-14 19:02:30|10555.9|10540.9|10555.9|10540.9|10555.9|10540.9|10555.9|10540.9|0
1639508560000|2021-12-14 19:02:40|10556|10541|10558.5|10543.5|10559|10544|10556|10541|6
1639508580000|2021-12-14 19:03:00|10558.9|10543.9|10558.5|10543.5|10558.9|10543.9|10558.5|10543.5|0
1639508590000|2021-12-14 19:03:10|||||||||1
1639508600000|2021-12-14 19:03:20|10558.7|10543.7|10559.5|10544.5|10559.5|10544.5|10558.7|10543.7|1
1639508610000|2021-12-14 19:03:30|10559.9|10544.9|10559.5|10544.5|10560|10545|10559.5|10544.5|1
1639508640000|2021-12-14 19:04:00|10559.2|10544.2|10558.4|10543.4|10559.2|10544.2|10558.4|10543.4|5
1639508650000|2021-12-14 19:04:10|10558.5|10543.5|10558.5|10543.5|10558.5|10543.5|10558.5|10543.5|0
1639508660000|2021-12-14 19:04:20|||||||||1
1639508670000|2021-12-14 19:04:30|10560|10545|10559|10544|10560|10545|10559|10544|5
1639508680000|2021-12-14 19:04:40|||||||||5
1639508690000|2021-12-14 19:04:50|10559.5|10544.5|10559.5|10544.5|10559.5|10544.5|10559.5|10544.5|0
1639508710000|2021-12-14 19:05:10|10560|10545|10560|10545|10560|10545|10560|10545|0
1639508720000|2021-12-14 19:05:20|10559.7|10544.7|10559.5|10544.5|10559.7|10544.7|10559.5|10544.5|2
1639508730000|2021-12-14 19:05:30|||||||||1
1639508750000|2021-12-14 19:05:50|10558.9|10543.9|10558.9|10543.9|10558.9|10543.9|10558.9|10543.9|1
1639508760000|2021-12-14 19:06:00|10559.7|10544.7|10559.5|10544.5|10559.7|10544.7|10559.5|10544.5|9
1639508780000|2021-12-14 19:06:20|||||||||2
1639508810000|2021-12-14 19:06:50|10559.4|10544.4|10559.4|10544.4|10559.4|10544.4|10559.4|10544.4|1
1639508820000|2021-12-14 19:07:00|10559.5|10544.5|10559|10544|10559.5|10544.5|10559|10544|5
1639508830000|2021-12-14 19:07:10|10558.4|10543.4|10558.4|10543.4|10558.4|10543.4|10558.4|10543.4|6
1639508840000|2021-12-14 19:07:20|10558.3|10543.3|10557.5|10542.5|10558.3|10543.3|10557.5|10542.5|4
1639508860000|2021-12-14 19:07:40|10556.4|10541.4|10555|10540|10556.4|10541.4|10555|10540|14
1639508870000|2021-12-14 19:07:50|10554.5|10539.5|10554|10539|10554.9|10539.9|10554|10539|9
1639508880000|2021-12-14 19:08:00|10554.5|10539.5|10554.5|10539.5|10554.5|10539.5|10554.5|10539.5|6
1639508890000|2021-12-14 19:08:10|||||||||1
1639508900000|2021-12-14 19:08:20|10554.2|10539.2|10553|10538|10554.5|10539.5|10553|10538|26
1639508910000|2021-12-14 19:08:30|10552.2|10537.2|10545.5|10530.5|10552.3|10537.3|10545.4|10530.4|30
1639508920000|2021-12-14 19:08:40|10545.3|10530.3|10546.1|10531.1|10548.2|10533.2|10545.3|10530.3|20
1639508930000|2021-12-14 19:08:50|10545.4|10530.4|10545.3|10530.3|10545.4|10530.4|10545.3|10530.3|0
1639508940000|2021-12-14 19:09:00|10544.9|10529.9|10549.2|10534.2|10549.2|10534.2|10544.8|10529.8|6
1639508950000|2021-12-14 19:09:10|10549.5|10534.5|10552.4|10537.4|10555.8|10540.8|10549.5|10534.5|10
1639508960000|2021-12-14 19:09:20|10552.3|10537.3|10555.8|10540.8|10555.8|10540.8|10552.3|10537.3|4
1639508970000|2021-12-14 19:09:30|10557.3|10542.3|10558.3|10543.3|10559.8|10544.8|10557.3|10542.3|3
1639508980000|2021-12-14 19:09:40|10557.8|10542.8|10555.9|10540.9|10558.4|10543.4|10555.9|10540.9|4
1639508990000|2021-12-14 19:09:50|10555.4|10540.4|10555.3|10540.3|10557.8|10542.8|10555.3|10540.3|7
1639509000000|2021-12-14 19:10:00|10557.8|10542.8|10555.8|10540.8|10557.8|10542.8|10555.8|10540.8|5
1639509010000|2021-12-14 19:10:10|10555.4|10540.4|10558.3|10543.3|10558.3|10543.3|10555.4|10540.4|3
1639509020000|2021-12-14 19:10:20|10557.8|10542.8|10558.8|10543.8|10559.1|10544.1|10557.3|10542.3|4
1639509030000|2021-12-14 19:10:30|10559.8|10544.8|10559.3|10544.3|10560.3|10545.3|10559.3|10544.3|0
1639509040000|2021-12-14 19:10:40|10557.3|10542.3|10555.3|10540.3|10557.3|10542.3|10555.3|10540.3|2
1639509050000|2021-12-14 19:10:50|10553.6|10538.6|10550|10535|10553.6|10538.6|10550|10535|2
1639509060000|2021-12-14 19:11:00|10553.4|10538.4|10555.1|10540.1|10555.1|10540.1|10553|10538|3
1639509070000|2021-12-14 19:11:10|10555.6|10540.6|10552.1|10537.1|10555.6|10540.6|10551.6|10536.6|3
1639509080000|2021-12-14 19:11:20|10553.6|10538.6|10553|10538|10554.1|10539.1|10552.8|10537.8|3
1639509090000|2021-12-14 19:11:30|10552.5|10537.5|10550.5|10535.5|10552.5|10537.5|10550.5|10535.5|2
1639509100000|2021-12-14 19:11:40|10550|10535|10550|10535|10550|10535|10548.9|10533.9|7
1639509110000|2021-12-14 19:11:50|10548.9|10533.9|10548.9|10533.9|10549.4|10534.4|10548|10533|6
1639509120000|2021-12-14 19:12:00|10547.5|10532.5|10548|10533|10548|10533|10545.1|10530.1|11
1639509130000|2021-12-14 19:12:10|10549.5|10534.5|10550|10535|10550|10535|10549.5|10534.5|5
1639509140000|2021-12-14 19:12:20|10550.5|10535.5|10552.4|10537.4|10553.4|10538.4|10550.5|10535.5|3
1639509150000|2021-12-14 19:12:30|10552.9|10537.9|10552.4|10537.4|10552.9|10537.9|10552.4|10537.4|0
1639509160000|2021-12-14 19:12:40|10551.9|10536.9|10550.9|10535.9|10552.4|10537.4|10550.9|10535.9|5
1639509170000|2021-12-14 19:12:50|10550.3|10535.3|10552.5|10537.5|10555.6|10540.6|10549.5|10534.5|9
1639509180000|2021-12-14 19:13:00|10552.4|10537.4|10549.5|10534.5|10552.4|10537.4|10549.5|10534.5|10
1639509190000|2021-12-14 19:13:10|10548.4|10533.4|10543.3|10528.3|10548.4|10533.4|10543.3|10528.3|34
1639509200000|2021-12-14 19:13:20|10542.5|10527.5|10542.4|10527.4|10542.5|10527.5|10542.4|10527.4|16
1639509210000|2021-12-14 19:13:30|10542.8|10527.8|10542.5|10527.5|10542.8|10527.8|10542.4|10527.4|31
1639509220000|2021-12-14 19:13:40|10543.4|10528.4|10551.1|10536.1|10552.1|10537.1|10543.4|10528.4|23
1639509230000|2021-12-14 19:13:50|10548|10533|10556.1|10541.1|10557.2|10542.2|10548|10533|44
1639509240000|2021-12-14 19:14:00|10557.9|10542.9|10560.3|10545.3|10563.6|10548.6|10556.6|10541.6|59
1639509250000|2021-12-14 19:14:10|10560.4|10545.4|10568.5|10553.5|10568.5|10553.5|10560.4|10545.4|50
1639509260000|2021-12-14 19:14:20|10568.6|10553.6|10569.6|10554.6|10570.1|10555.1|10564.9|10549.9|67
1639509270000|2021-12-14 19:14:30|10569.3|10554.3|10569|10554|10570|10555|10566.9|10551.9|69
1639509280000|2021-12-14 19:14:40|10570|10555|10566|10551|10570|10555|10566|10551|80
1639509290000|2021-12-14 19:14:50|10565.5|10550.5|10566.9|10551.9|10569|10554|10565.5|10550.5|103
1639509300000|2021-12-14 19:15:00|10567|10552|10567.7|10552.7|10569.3|10554.3|10565.5|10550.5|50
1639509310000|2021-12-14 19:15:10|10567.8|10552.8|10572.2|10557.2|10572.2|10557.2|10567.6|10552.6|34
1639509320000|2021-12-14 19:15:20|10572.7|10557.7|10572.2|10557.2|10572.7|10557.7|10571.7|10556.7|6
1639509330000|2021-12-14 19:15:30|10572.6|10557.6|10575.6|10560.6|10577.1|10562.1|10572.6|10557.6|13
1639509340000|2021-12-14 19:15:40|10575.8|10560.8|10574.7|10559.7|10576|10561|10574.7|10559.7|0
1639509350000|2021-12-14 19:15:50|10574.2|10559.2|10573.8|10558.8|10574.2|10559.2|10571.7|10556.7|5
1639509360000|2021-12-14 19:16:00|||||||||4
1639509370000|2021-12-14 19:16:10|10572|10557|10568.8|10553.8|10572|10557|10568.8|10553.8|11
1639509390000|2021-12-14 19:16:30|10568.7|10553.7|10568.7|10553.7|10568.7|10553.7|10568.7|10553.7|1
1639509400000|2021-12-14 19:16:40|10568.8|10553.8|10569.2|10554.2|10569.2|10554.2|10568.8|10553.8|2
1639509410000|2021-12-14 19:16:50|10569.3|10554.3|10569.7|10554.7|10570.2|10555.2|10569.3|10554.3|2
1639509420000|2021-12-14 19:17:00|||||||||3
1639509440000|2021-12-14 19:17:20|10570.2|10555.2|10570.2|10555.2|10570.2|10555.2|10570.2|10555.2|2
1639509450000|2021-12-14 19:17:30|10569.7|10554.7|10569.7|10554.7|10569.7|10554.7|10569.7|10554.7|1
1639509460000|2021-12-14 19:17:40|10572|10557|10573.6|10558.6|10573.6|10558.6|10572|10557|11
1639509530000|2021-12-14 19:18:50|10574.1|10559.1|10574.1|10559.1|10574.1|10559.1|10574.1|10559.1|6
1639509540000|2021-12-14 19:19:00|10573.3|10558.3|10573.3|10558.3|10573.3|10558.3|10573.3|10558.3|4
1639509550000|2021-12-14 19:19:10|10573.2|10558.2|10573.2|10558.2|10573.2|10558.2|10573.2|10558.2|0
1639509560000|2021-12-14 19:19:20|10573.6|10558.6|10573.7|10558.7|10573.7|10558.7|10573.6|10558.6|1
1639509570000|2021-12-14 19:19:30|10577.2|10562.2|10573.2|10558.2|10577.6|10562.6|10573.2|10558.2|15
1639509580000|2021-12-14 19:19:40|10572.2|10557.2|10572.8|10557.8|10573.3|10558.3|10572.2|10557.2|3
1639509590000|2021-12-14 19:19:50|10573.2|10558.2|10576.3|10561.3|10576.3|10561.3|10573.2|10558.2|8
1639533600000|2021-12-15 02:00:00|10562.2|10547.2|10562.9|10525.4|10563.3|10547.2|10538.3|10522.4|34
1639533610000|2021-12-15 02:00:10|10562.3|10524.8|10553.7|10528.7|10563.8|10528.7|10553.3|10524.7|1
1639533620000|2021-12-15 02:00:20|10551.6|10526.6|10565.8|10528.3|10565.8|10546.1|10551.6|10526.3|2
1639533630000|2021-12-15 02:00:30|10563.8|10526.3|10567.7|10530.2|10567.7|10530.2|10563.8|10526.3|2
1639533640000|2021-12-15 02:00:40|10568.5|10531|10569|10531.5|10569|10531.5|10568.5|10531|2
1639533660000|2021-12-15 02:01:00|10568.3|10530.8|10558.3|10543.3|10568.3|10545.2|10558.3|10530.8|0
1639533670000|2021-12-15 02:01:10|10557.5|10542.5|10559.2|10544.2|10559.6|10544.6|10557.5|10542.5|2
1639533690000|2021-12-15 02:01:30|10559.6|10544.6|10560.1|10545.1|10560.1|10545.1|10559.6|10544.6|4
1639533700000|2021-12-15 02:01:40|10561.7|10546.7|10564|10549|10564|10549|10561.7|10546.7|5
1639533710000|2021-12-15 02:01:50|10565|10550|10565.5|10550.5|10565.5|10550.5|10564.5|10549.5|0
1639533720000|2021-12-15 02:02:00|10568.5|10553.5|10567.6|10552.6|10568.5|10553.5|10567.6|10552.6|1
1639533730000|2021-12-15 02:02:10|10566.8|10551.8|10565|10550|10567|10552|10563.5|10548.5|2
1639533740000|2021-12-15 02:02:20|10565.5|10550.5|10565|10550|10571.5|10550.5|10562.9|10545.5|2
1639533750000|2021-12-15 02:02:30|10564.6|10549.6|10564.5|10549.5|10564.8|10549.8|10563.8|10548.8|2
1639533780000|2021-12-15 02:03:00|10564.6|10549.6|10567.6|10552.6|10567.6|10552.6|10564.6|10549.6|0
1639533790000|2021-12-15 02:03:10|10567.3|10552.3|10566.2|10551.2|10567.3|10552.3|10566.2|10551.2|1
1639533800000|2021-12-15 02:03:20|10565.8|10550.8|10576.3|10561.3|10580.5|10561.3|10565.8|10550.8|6
1639533810000|2021-12-15 02:03:30|10577.1|10562.1|10577.1|10562.1|10577.1|10562.1|10577.1|10562.1|0
1639533830000|2021-12-15 02:03:50|10578.1|10563.1|10580.1|10565.1|10580.1|10565.1|10578.1|10563.1|0
1639533870000|2021-12-15 02:04:30|10579.6|10564.6|10576.7|10561.7|10579.6|10564.6|10576.6|10561.6|1
1639533880000|2021-12-15 02:04:40|10576.3|10561.3|10576.2|10561.2|10576.4|10561.4|10576.2|10561.2|0
1639533970000|2021-12-15 02:06:10|10574.6|10559.6|10581.6|10566.6|10581.6|10566.6|10574.6|10559.6|1
1639533990000|2021-12-15 02:06:30|10586|10571|10589.9|10574.9|10592.4|10577.4|10586|10567.1|4
1639534000000|2021-12-15 02:06:40|10589.4|10574.4|10587.6|10572.6|10589.4|10574.4|10587.6|10572.6|0
1639534010000|2021-12-15 02:06:50|10587|10572|10589.9|10574.9|10589.9|10574.9|10587|10572|2
1639534020000|2021-12-15 02:07:00|10589.5|10574.5|10588|10573|10589.5|10574.5|10588|10573|0
1639534030000|2021-12-15 02:07:10|10587.6|10572.6|10589|10574|10589|10574|10587.6|10572.6|0
1639534040000|2021-12-15 02:07:20|10587.1|10572.1|10586.6|10571.6|10588.5|10573.5|10585.9|10570.9|1
1639534070000|2021-12-15 02:07:50|10587.7|10572.7|10587.5|10572.5|10588|10573|10587.5|10572.5|0
1639534080000|2021-12-15 02:08:00|10587.9|10572.9|10588|10573|10588.5|10573.5|10587.9|10572.9|0
1639534090000|2021-12-15 02:08:10|10588.4|10573.4|10589|10574|10589.5|10574.5|10585.6|10570.6|1
1639534100000|2021-12-15 02:08:20|10587.7|10572.7|10586.5|10571.5|10587.7|10572.7|10581.6|10566.6|1
1639534110000|2021-12-15 02:08:30|10587.2|10572.2|10588|10573|10588|10573|10587|10572|0
1639534120000|2021-12-15 02:08:40|10585.6|10570.6|10586.5|10571.5|10586.6|10571.6|10585.6|10570.6|1
1639534130000|2021-12-15 02:08:50|10587.2|10572.2|10587.5|10572.5|10587.5|10572.5|10586.7|10571.7|1
1639534140000|2021-12-15 02:09:00|10584.8|10569.8|10584.3|10569.3|10585.4|10570.4|10584.3|10569.3|0
1639534150000|2021-12-15 02:09:10|10584.4|10569.4|10584.4|10569.4|10584.4|10569.4|10584.4|10569.4|0
1639534170000|2021-12-15 02:09:30|10584.6|10569.6|10584.6|10569.6|10584.6|10569.6|10584.6|10569.6|0
1639534180000|2021-12-15 02:09:40|10585.3|10570.3|10584.8|10569.8|10585.6|10570.6|10584.8|10569.8|0
1639534210000|2021-12-15 02:10:10|10584.6|10569.6|10584.6|10569.6|10584.6|10569.6|10584.6|10569.6|0
1639534290000|2021-12-15 02:11:30|10584.1|10569.1|10582.3|10567.3|10584.1|10569.1|10581.9|10566.9|0
1639534300000|2021-12-15 02:11:40|10582.1|10567.1|10575.8|10560.8|10583.9|10568.9|10575.8|10560.8|3
1639534310000|2021-12-15 02:11:50|10577.6|10562.6|10577.6|10562.6|10577.9|10562.9|10577.6|10562.6|0
1639534320000|2021-12-15 02:12:00|10577.4|10562.4|10576.8|10561.8|10577.4|10562.4|10576.8|10561.8|0
1639534330000|2021-12-15 02:12:10|10576.4|10561.4|10576.4|10561.4|10576.4|10561.4|10576.4|10561.4|0
1639534380000|2021-12-15 02:13:00|10576.3|10561.3|10576.3|10561.3|10576.3|10561.3|10576.3|10561.3|0
1639534410000|2021-12-15 02:13:30|10572.4|10557.4|10574.4|10559.4|10574.4|10559.4|10568.9|10553.9|4
1639534420000|2021-12-15 02:13:40|10575.6|10560.6|10575.8|10560.8|10575.8|10560.8|10575.6|10560.6|0
1639534430000|2021-12-15 02:13:50|10574.3|10559.3|10573.9|10558.9|10574.3|10559.3|10573.9|10558.9|0
1639534440000|2021-12-15 02:14:00|10574.4|10559.4|10574.4|10559.4|10574.4|10559.4|10574.4|10559.4|0
1639534460000|2021-12-15 02:14:20|10575.6|10560.6|10575.6|10560.6|10575.6|10560.6|10575.6|10560.6|0
1639534490000|2021-12-15 02:14:50|10576.4|10561.4|10575.8|10560.8|10576.4|10561.4|10575.4|10560.4|2
1639534560000|2021-12-15 02:16:00|10576.9|10561.9|10574.9|10559.9|10576.9|10561.9|10574.9|10559.9|1
1639534570000|2021-12-15 02:16:10|10574.6|10559.6|10574.6|10559.6|10574.6|10559.6|10574.6|10559.6|0
1639534580000|2021-12-15 02:16:20|10573.9|10558.9|10574.4|10559.4|10574.4|10559.4|10573.9|10558.9|0
1639534590000|2021-12-15 02:16:30|10573.4|10558.4|10573.4|10558.4|10573.4|10558.4|10573.4|10558.4|0
1639534600000|2021-12-15 02:16:40|10574.2|10559.2|10575.4|10560.4|10575.4|10560.4|10574.2|10559.2|0
1639534610000|2021-12-15 02:16:50|10576.6|10561.6|10576.6|10561.6|10576.6|10561.6|10576.6|10561.6|1
1639534620000|2021-12-15 02:17:00|10575.8|10560.8|10573.9|10558.9|10575.8|10560.8|10573.9|10558.9|2
1639534630000|2021-12-15 02:17:10|10573.6|10558.6|10573.4|10558.4|10576.4|10561.4|10573.4|10558.4|1
1639534640000|2021-12-15 02:17:20|10573.9|10558.9|10574.4|10559.4|10574.4|10559.4|10573.9|10558.9|0
1639534650000|2021-12-15 02:17:30|10574.8|10559.8|10574.9|10559.9|10574.9|10559.9|10574.8|10559.8|0
1639534660000|2021-12-15 02:17:40|10576|10561|10580.4|10565.4|10580.4|10565.4|10576|10561|1
1639534670000|2021-12-15 02:17:50|10579.4|10564.4|10580.4|10565.4|10580.4|10565.4|10579.4|10564.4|1
1639534680000|2021-12-15 02:18:00|10578.1|10563.1|10580.9|10565.9|10580.9|10565.9|10578.1|10563.1|2
1639534700000|2021-12-15 02:18:20|10581.9|10566.9|10581.9|10566.9|10581.9|10566.9|10581.9|10566.9|0
1639534730000|2021-12-15 02:18:50|10582|10567|10582.4|10567.4|10582.4|10567.4|10582|10567|1
1639534740000|2021-12-15 02:19:00|10583.2|10568.2|10582.9|10567.9|10583.4|10568.4|10582.9|10567.9|1
1639534760000|2021-12-15 02:19:20|10581.9|10566.9|10580.4|10565.4|10581.9|10566.9|10580.4|10565.4|1
1639534770000|2021-12-15 02:19:30|10579.7|10564.7|10578.4|10563.4|10579.7|10564.7|10578.4|10563.4|0
1639534800000|2021-12-15 02:20:00|10577.7|10562.7|10576.9|10561.9|10577.9|10562.9|10576.9|10561.9|0
1639534810000|2021-12-15 02:20:10|10576.2|10561.2|10575.9|10560.9|10576.2|10561.2|10575.9|10560.9|0
1639534820000|2021-12-15 02:20:20|10575.4|10560.4|10575.9|10560.9|10575.9|10560.9|10575.4|10560.4|0
1639534880000|2021-12-15 02:21:20|10575.5|10560.5|10575.4|10560.4|10575.5|10560.5|10575.4|10560.4|0
1639534950000|2021-12-15 02:22:30|10573.9|10558.9|10571.9|10556.9|10573.9|10558.9|10571.9|10556.9|0
1639534970000|2021-12-15 02:22:50|10572.6|10557.6|10574.9|10559.9|10574.9|10559.9|10572.6|10557.6|1
1639535000000|2021-12-15 02:23:20|10579.4|10564.4|10579.4|10564.4|10579.4|10564.4|10579.4|10564.4|0
1639535150000|2021-12-15 02:25:50|10579.8|10564.8|10579.9|10564.9|10579.9|10564.9|10579.8|10564.8|1
1639535160000|2021-12-15 02:26:00|10579.5|10564.5|10579.4|10564.4|10579.5|10564.5|10579.4|10564.4|0
1639535220000|2021-12-15 02:27:00|10578.8|10563.8|10578|10563|10578.8|10563.8|10578|10563|0
1639535230000|2021-12-15 02:27:10|10577.9|10562.9|10577.9|10562.9|10577.9|10562.9|10577.9|10562.9|0
1639535350000|2021-12-15 02:29:10|10577.4|10562.4|10577.4|10562.4|10577.4|10562.4|10577.4|10562.4|0
1639535360000|2021-12-15 02:29:20|10570.4|10555.4|10570.4|10555.4|10570.4|10555.4|10570.4|10555.4|1
1639535370000|2021-12-15 02:29:30|10575.4|10560.4|10575.9|10560.9|10575.9|10560.9|10575.4|10560.4|1
1639535390000|2021-12-15 02:29:50|10579.4|10564.4|10579.4|10564.4|10579.4|10564.4|10579.4|10564.4|0
1639535410000|2021-12-15 02:30:10|10579|10564|10579|10564|10579|10564|10579|10564|0
1639535430000|2021-12-15 02:30:30|10578.9|10563.9|10578.9|10563.9|10578.9|10563.9|10578.9|10563.9|0
1639535490000|2021-12-15 02:31:30|10575.9|10560.9|10579.7|10564.7|10579.7|10564.7|10575.9|10560.9|1
1639535500000|2021-12-15 02:31:40|10579.9|10564.9|10579.9|10564.9|10579.9|10564.9|10579.9|10564.9|0
1639535730000|2021-12-15 02:35:30|10580.7|10565.7|10582.4|10567.4|10582.4|10567.4|10580.7|10565.7|0
1639535750000|2021-12-15 02:35:50|10581.4|10566.4|10581.4|10566.4|10581.4|10566.4|10581.4|10566.4|0
1639535760000|2021-12-15 02:36:00|10582.2|10567.2|10582.9|10567.9|10582.9|10567.9|10579.4|10564.4|7
1639536030000|2021-12-15 02:40:30|10581.4|10566.4|10579.1|10564.1|10581.4|10566.4|10579.1|10564.1|0
1639536040000|2021-12-15 02:40:40|10577.9|10562.9|10577.4|10562.4|10578|10563|10576.9|10561.9|3
1639536300000|2021-12-15 02:45:00|10575.9|10560.9|10575.4|10560.4|10575.9|10560.9|10575.4|10560.4|1
1639536360000|2021-12-15 02:46:00|10576.9|10561.9|10581.7|10566.7|10581.7|10566.7|10576.9|10561.9|5
1639536430000|2021-12-15 02:47:10|10582.1|10567.1|10582.1|10567.1|10582.1|10567.1|10582.1|10567.1|0
1639536610000|2021-12-15 02:50:10|10579|10564|10579|10564|10579|10564|10579|10564|0
1639536630000|2021-12-15 02:50:30|10578.3|10563.3|10576|10561|10578.3|10563.3|10576|10561|1
1639536640000|2021-12-15 02:50:40|10579.4|10564.4|10581.9|10566.9|10581.9|10566.9|10579.4|10564.4|5
1639536950000|2021-12-15 02:55:50|10578.1|10563.1|10581.9|10566.9|10581.9|10566.9|10577.4|10562.4|0
1639536960000|2021-12-15 02:56:00|10579.2|10564.2|10578.9|10563.9|10579.2|10564.2|10578.9|10563.9|0
1639536970000|2021-12-15 02:56:10|10582|10567|10580.9|10565.9|10582.4|10567.4|10580.9|10565.9|7
1639537080000|2021-12-15 02:58:00|10581.7|10566.7|10582|10567|10582|10567|10581.7|10566.7|0
1639537380000|2021-12-15 03:03:00|10582.8|10567.8|10582.9|10567.9|10582.9|10567.9|10582.8|10567.8|0
1639537520000|2021-12-15 03:05:20|10582.5|10567.5|10582.9|10567.9|10582.9|10567.9|10582.2|10567.2|0
1639537530000|2021-12-15 03:05:30|10582.5|10567.5|10582.4|10567.4|10582.5|10567.5|10582|10567|0
1639537630000|2021-12-15 03:07:10|10580.9|10565.9|10580.9|10565.9|10580.9|10565.9|10580.9|10565.9|0
1639538010000|2021-12-15 03:13:30|10580.8|10565.8|10580.8|10565.8|10580.8|10565.8|10580.8|10565.8|8
1639538020000|2021-12-15 03:13:40|10580.4|10565.4|10580.8|10565.8|10580.8|10565.8|10580.4|10565.4|2
1639538030000|2021-12-15 03:13:50|10580.4|10565.4|10580.4|10565.4|10580.4|10565.4|10580.4|10565.4|0
1639538070000|2021-12-15 03:14:30|||||||||11
1639538080000|2021-12-15 03:14:40|10580.8|10565.8|10580.8|10565.8|10580.8|10565.8|10580.4|10565.4|3
1639538090000|2021-12-15 03:14:50|10580.4|10565.4|10580.4|10565.4|10580.4|10565.4|10580.4|10565.4|2
1639538740000|2021-12-15 03:25:40|10579.7|10564.7|10579.7|10564.7|10579.7|10564.7|10579.7|10564.7|0
1639538790000|2021-12-15 03:26:30|10580.3|10565.3|10582.2|10567.2|10582.2|10567.2|10580.3|10565.3|1
1639538800000|2021-12-15 03:26:40|10582.4|10567.4|10582.4|10567.4|10582.4|10567.4|10582.4|10567.4|0
1639538840000|2021-12-15 03:27:20|10581.8|10566.8|10579.9|10564.9|10581.8|10566.8|10579.9|10564.9|1
1639538850000|2021-12-15 03:27:30|10579.7|10564.7|10579.7|10564.7|10579.7|10564.7|10579.7|10564.7|0
1639538860000|2021-12-15 03:27:40|10580.1|10565.1|10580.9|10565.9|10580.9|10565.9|10580.1|10565.1|1
1639538920000|2021-12-15 03:28:40|10581.2|10566.2|10581.4|10566.4|10581.4|10566.4|10581.2|10566.2|0
1639538980000|2021-12-15 03:29:40|10580.9|10565.9|10581.4|10566.4|10581.4|10566.4|10580.9|10565.9|0
1639539010000|2021-12-15 03:30:10|10580.9|10565.9|10580.9|10565.9|10580.9|10565.9|10580.9|10565.9|1
1639539050000|2021-12-15 03:30:50|10579.9|10564.9|10579.9|10564.9|10579.9|10564.9|10579.9|10564.9|0
1639539070000|2021-12-15 03:31:10|10578.9|10563.9|10579.4|10564.4|10579.4|10564.4|10578.9|10563.9|1
1639539080000|2021-12-15 03:31:20|10579.2|10564.2|10578.9|10563.9|10579.2|10564.2|10578.9|10563.9|3
1639539210000|2021-12-15 03:33:30|10568.2|10553.2|10568.2|10553.2|10568.2|10553.2|10568.2|10553.2|1
1639539220000|2021-12-15 03:33:40|10567.4|10552.4|10567.4|10552.4|10567.4|10552.4|10567.4|10552.4|0
1639539230000|2021-12-15 03:33:50|10568.4|10553.4|10568.4|10553.4|10568.4|10553.4|10568.4|10553.4|0
1639539370000|2021-12-15 03:36:10|10566.4|10551.4|10566|10551|10566.4|10551.4|10566|10551|0
1639539380000|2021-12-15 03:36:20|10570.6|10545.6|10570.6|10545.6|10570.6|10545.6|10570.6|10545.6|0
1639539430000|2021-12-15 03:37:10|10572.5|10547.5|10572.7|10547.7|10572.7|10547.7|10572.5|10547.5|0
1639539440000|2021-12-15 03:37:20|10573.5|10548.5|10574|10549|10574|10549|10573.5|10548.5|0
1639539560000|2021-12-15 03:39:20|10574.3|10549.3|10574.3|10549.3|10574.3|10549.3|10574.3|10549.3|0
1639539610000|2021-12-15 03:40:10|10581.7|10544.2|10581.7|10544.2|10581.7|10544.2|10581.7|10544.2|0
1639539630000|2021-12-15 03:40:30|10580.9|10543.4|10580.7|10543.2|10580.9|10543.4|10580.7|10543.2|0
1639539700000|2021-12-15 03:41:40|10580.6|10543.1|10580.6|10543.1|10580.6|10543.1|10580.6|10543.1|0
1639539820000|2021-12-15 03:43:40|10572|10547|10571.3|10546.3|10572|10547|10571.3|10546.3|0
1639540350000|2021-12-15 03:52:30|10572.9|10547.9|10572.9|10547.9|10572.9|10547.9|10572.9|10547.9|0
1639540660000|2021-12-15 03:57:40|10572.8|10547.8|10572.8|10547.8|10572.8|10547.8|10572.8|10547.8|0
1639540750000|2021-12-15 03:59:10|10572.5|10547.5|10577.6|10540.1|10577.6|10547.5|10572.5|10540.1|2
1639540770000|2021-12-15 03:59:30|10578.7|10541.2|10578.7|10541.2|10578.7|10541.2|10578.7|10541.2|0
1639540780000|2021-12-15 03:59:40|10579.1|10541.6|10579.1|10541.6|10579.1|10541.6|10579.1|10541.6|0
1639540910000|2021-12-15 04:01:50|10578.7|10541.2|10578.6|10541.1|10578.7|10541.2|10578.6|10541.1|0
1639540990000|2021-12-15 04:03:10|10578.5|10541|10578.5|10541|10578.5|10541|10578.5|10541|0
1639541220000|2021-12-15 04:07:00|10578.1|10540.6|10578.5|10541|10578.5|10541|10578|10540.5|0
1639541260000|2021-12-15 04:07:40|10578.4|10540.9|10578.4|10540.9|10578.4|10540.9|10578.4|10540.9|0
1639541280000|2021-12-15 04:08:00|10569.8|10544.8|10569.8|10544.8|10569.8|10544.8|10569.8|10544.8|0
1639541410000|2021-12-15 04:10:10|10570.3|10545.3|10569.8|10544.8|10570.3|10545.3|10569.8|10544.8|0
1639541430000|2021-12-15 04:10:30|10569.7|10544.7|10569.7|10544.7|10569.7|10544.7|10569.7|10544.7|0
1639541510000|2021-12-15 04:11:50|10571.8|10556.8|10571.8|10556.8|10571.8|10556.8|10571.8|10556.8|0
1639541640000|2021-12-15 04:14:00|10569.7|10554.7|10565.8|10550.8|10569.7|10554.7|10565.8|10550.8|4
1639541650000|2021-12-15 04:14:10|10566.6|10551.6|10566.7|10551.7|10566.7|10551.7|10566.6|10551.6|0
1639541750000|2021-12-15 04:15:50|10562.3|10547.3|10562.3|10547.3|10562.3|10547.3|10562.3|10547.3|0
1639541830000|2021-12-15 04:17:10|10565|10550|10565.8|10550.8|10565.8|10550.8|10565|10550|0
1639542050000|2021-12-15 04:20:50|10569.3|10554.3|10569.3|10554.3|10569.3|10554.3|10569.3|10554.3|0
1639542060000|2021-12-15 04:21:00|10570.8|10555.8|10572.8|10557.8|10572.8|10557.8|10570.8|10555.8|0
1639542070000|2021-12-15 04:21:10|10570.9|10555.9|10570.9|10555.9|10570.9|10555.9|10570.9|10555.9|1
1639542080000|2021-12-15 04:21:20|10568.8|10553.8|10571.7|10556.7|10571.7|10556.7|10568.3|10553.3|0
1639542110000|2021-12-15 04:21:50|10569.7|10554.7|10569.7|10554.7|10569.7|10554.7|10569.7|10554.7|0
1639542120000|2021-12-15 04:22:00|10568.2|10553.2|10568.2|10553.2|10568.2|10553.2|10568.2|10553.2|0
1639542130000|2021-12-15 04:22:10|10567.7|10552.7|10567.7|10552.7|10567.7|10552.7|10567.7|10552.7|0
1639542140000|2021-12-15 04:22:20|10567.3|10552.3|10567.2|10552.2|10567.3|10552.3|10567.2|10552.2|0
1639542240000|2021-12-15 04:24:00|10569.9|10554.9|10570.7|10555.7|10570.7|10555.7|10569.9|10554.9|0
1639542250000|2021-12-15 04:24:10|10570.8|10555.8|10570.8|10555.8|10570.8|10555.8|10570.8|10555.8|0
1639542400000|2021-12-15 04:26:40|10570.7|10555.7|10570.7|10555.7|10570.7|10555.7|10570.7|10555.7|0
1639542440000|2021-12-15 04:27:20|10568.3|10553.3|10566.8|10551.8|10568.3|10553.3|10566.8|10551.8|1
1639542570000|2021-12-15 04:29:30|10566.3|10551.3|10566.3|10551.3|10566.3|10551.3|10566.3|10551.3|0
1639542790000|2021-12-15 04:33:10|10566.4|10551.4|10566.4|10551.4|10566.4|10551.4|10566.4|10551.4|0
1639544430000|2021-12-15 05:00:30|10566.8|10551.8|10566.8|10551.8|10566.8|10551.8|10566.8|10551.8|0
1639544440000|2021-12-15 05:00:40|10567|10552|10567|10552|10567|10552|10567|10552|0
1639544760000|2021-12-15 05:06:00|10566.9|10551.9|10566.9|10551.9|10566.9|10551.9|10566.9|10551.9|0
1639544800000|2021-12-15 05:06:40|10566.8|10551.8|10566.8|10551.8|10566.8|10551.8|10566.8|10551.8|0
1639544810000|2021-12-15 05:06:50|10567.4|10552.4|10567.4|10552.4|10567.4|10552.4|10567.4|10552.4|0
1639545110000|2021-12-15 05:11:50|10566.6|10551.6|10566.4|10551.4|10566.6|10551.6|10566.4|10551.4|0
1639545300000|2021-12-15 05:15:00|10567|10552|10567|10552|10567|10552|10567|10552|0
1639545340000|2021-12-15 05:15:40|10566.9|10551.9|10566.9|10551.9|10566.9|10551.9|10566.9|10551.9|0
1639545500000|2021-12-15 05:18:20|10583.1|10545.6|10583.1|10545.6|10583.1|10545.6|10583.1|10545.6|20
1639545520000|2021-12-15 05:18:40|10583.2|10545.7|10583.2|10545.7|10583.2|10545.7|10583.2|10545.7|0
1639545530000|2021-12-15 05:18:50|10594.1|10556.6|10596.1|10558.6|10596.6|10559.1|10594.1|10556.6|55
1639545550000|2021-12-15 05:19:10|10596.2|10558.7|10596.2|10558.7|10596.2|10558.7|10596.2|10558.7|0
1639545560000|2021-12-15 05:19:20|10594.2|10556.7|10594.2|10556.7|10594.2|10556.7|10594.2|10556.7|0
1639545580000|2021-12-15 05:19:40|10593.2|10555.7|10592.7|10555.2|10593.2|10555.7|10592.7|10555.2|0
1639545650000|2021-12-15 05:20:50|10591.2|10553.7|10590.7|10553.2|10591.2|10553.7|10590.7|10553.2|0
1639545660000|2021-12-15 05:21:00|10590.2|10552.7|10593.5|10556|10593.5|10556|10590.2|10552.7|0
1639545670000|2021-12-15 05:21:10|10594.6|10557.1|10596|10571|10598.6|10571|10593.4|10557.1|0
1639545680000|2021-12-15 05:21:20|10591.7|10576.7|10591.9|10576.9|10591.9|10576.9|10591.7|10576.7|0
1639545690000|2021-12-15 05:21:30|10592.4|10577.4|10592.9|10577.9|10592.9|10577.9|10592.4|10577.4|0
1639545700000|2021-12-15 05:21:40|10593.2|10578.2|10593.4|10578.4|10593.4|10578.4|10593.2|10578.2|0
1639545710000|2021-12-15 05:21:50|10593.9|10578.9|10594.4|10579.4|10594.4|10579.4|10593.9|10578.9|0
1639545720000|2021-12-15 05:22:00|10594.7|10579.7|10595.2|10580.2|10595.2|10580.2|10594.7|10579.7|0
1639545730000|2021-12-15 05:22:10|10595.9|10580.9|10596.4|10581.4|10596.4|10581.4|10595.9|10580.9|0
1639545740000|2021-12-15 05:22:20|10596.9|10581.9|10596.9|10581.9|10596.9|10581.9|10596.9|10581.9|0
1639545750000|2021-12-15 05:22:30|10597.2|10582.2|10597.9|10582.9|10597.9|10582.9|10597.2|10582.2|0
1639545760000|2021-12-15 05:22:40|10596.9|10581.9|10593.9|10578.9|10596.9|10581.9|10593.9|10578.9|1
1639545790000|2021-12-15 05:23:10|10594.2|10579.2|10595.9|10570.9|10596.7|10579.4|10594.2|10570.9|0
1639545800000|2021-12-15 05:23:20|10599.7|10562.2|10599.7|10562.2|10599.7|10562.2|10599.7|10562.2|0
1639545810000|2021-12-15 05:23:30|10599|10561.5|10599|10561.5|10599|10561.5|10599|10561.5|0
1639545990000|2021-12-15 05:26:30|10583.1|10568.1|10583.1|10568.1|10583.1|10568.1|10583.1|10568.1|0
1639546000000|2021-12-15 05:26:40|10581.1|10566.1|10581.1|10566.1|10581.1|10566.1|10581.1|10566.1|0
1639546020000|2021-12-15 05:27:00|10597|10559.5|10581.1|10566.1|10597|10566.1|10581.1|10559.5|0
1639546320000|2021-12-15 05:32:00|10579.6|10564.6|10579.3|10564.3|10579.6|10564.6|10579.3|10564.3|0
1639546400000|2021-12-15 05:33:20|10583.1|10558.1|10583.1|10558.1|10583.1|10558.1|10583.1|10558.1|0
1639546470000|2021-12-15 05:34:30|10582.8|10557.8|10587.5|10550|10587.5|10557.8|10582.6|10549.4|4
1639546480000|2021-12-15 05:34:40|10587.7|10550.2|10564|10549|10587.7|10557.9|10564|10545.4|15
1639546560000|2021-12-15 05:36:00|10567.1|10552.1|10564|10549|10567.1|10552.1|10564|10549|1
1639546610000|2021-12-15 05:36:50|10566.8|10551.8|10583.5|10558.5|10583.5|10558.5|10566.8|10551.8|4
1639546650000|2021-12-15 05:37:30|10573.4|10558.4|10573.4|10558.4|10573.4|10558.4|10573.4|10558.4|0
1639546660000|2021-12-15 05:37:40|10576.4|10561.4|10573.4|10558.4|10595.7|10561.4|10573.4|10556.2|2
1639546690000|2021-12-15 05:38:10|10576.8|10561.8|10574.9|10559.9|10598.6|10572.9|10574.9|10559.2|7
1639546750000|2021-12-15 05:39:10|10573.4|10558.4|10575.4|10560.4|10597.2|10560.4|10573.4|10558.4|3
1639546970000|2021-12-15 05:42:50|10578|10563|10587.9|10572.9|10587.9|10572.9|10578|10563|2
1639546980000|2021-12-15 05:43:00|10587.8|10572.8|10593.4|10568.4|10593.4|10572.9|10587.8|10567.4|26
1639547000000|2021-12-15 05:43:20|10593.9|10568.9|10593.9|10568.9|10593.9|10568.9|10593.9|10568.9|0
1639547010000|2021-12-15 05:43:30|||||||||4
1639547060000|2021-12-15 05:44:20|10597.6|10560.1|10596.1|10558.6|10597.6|10560.1|10596.1|10558.6|1
1639547080000|2021-12-15 05:44:40|10592.6|10567.6|10592.6|10567.6|10592.6|10567.6|10592.6|10567.6|0
1639547100000|2021-12-15 05:45:00|10593.4|10568.4|10593.4|10568.4|10593.4|10568.4|10593.4|10568.4|1
1639547230000|2021-12-15 05:47:10|||||||||22
1639547240000|2021-12-15 05:47:20|10592.6|10567.6|10575.2|10560.2|10596.1|10567.6|10575.2|10558.6|3
1639547450000|2021-12-15 05:50:50|10565.6|10550.6|10563.6|10548.6|10565.6|10550.6|10563.6|10548.6|4
1639547460000|2021-12-15 05:51:00|10563.4|10548.4|10563.4|10548.4|10563.4|10548.4|10563.4|10548.4|0
1639547480000|2021-12-15 05:51:20|10561.7|10546.7|10561.7|10546.7|10561.7|10546.7|10561.7|10546.7|0
1639547500000|2021-12-15 05:51:40|10562.7|10547.7|10562.7|10547.7|10562.7|10547.7|10562.7|10547.7|0
1639547510000|2021-12-15 05:51:50|10563.2|10548.2|10563.2|10548.2|10563.2|10548.2|10563.2|10548.2|10
1639547630000|2021-12-15 05:53:50|10581.4|10543.9|10563.2|10548.2|10582.4|10556.2|10563.2|10536.9|7
1639547640000|2021-12-15 05:54:00|10580.5|10543|10565.7|10550.7|10585.9|10557.6|10563.2|10543|3
1639547660000|2021-12-15 05:54:20|10585.9|10548.4|10585.9|10548.4|10585.9|10548.4|10585.9|10548.4|1
1639547670000|2021-12-15 05:54:30|10567.8|10552.8|10591.7|10554.2|10592.2|10561.4|10567.6|10548.7|6
1639547680000|2021-12-15 05:54:40|10590.5|10553|10591.9|10554.4|10591.9|10554.4|10590.2|10552.7|1
1639547690000|2021-12-15 05:54:50|10591.1|10553.6|10581.7|10556.7|10595.4|10557.9|10566.4|10550.7|16
1639547700000|2021-12-15 05:55:00|10567.4|10552.4|10566.4|10551.4|10582.2|10557.2|10565.9|10550.9|3
1639547710000|2021-12-15 05:55:10|10568.2|10553.2|10565.9|10550.9|10578.5|10553.5|10565.9|10550.9|1
1639547720000|2021-12-15 05:55:20|10565.2|10550.2|10563.4|10548.4|10581.4|10550.2|10563.4|10543.9|1
1639547750000|2021-12-15 05:55:50|10565.2|10550.2|10563.4|10548.4|10581.4|10553.4|10563.4|10537.2|1
1639547810000|2021-12-15 05:56:50|10563.2|10548.2|10562.9|10547.9|10563.2|10548.2|10562.9|10547.9|2
1639547830000|2021-12-15 05:57:10|10564.8|10549.8|10562.9|10547.9|10582.2|10549.8|10562.9|10544.7|1
1639547850000|2021-12-15 05:57:30|10580.7|10543.2|10563.9|10548.9|10580.7|10548.9|10562.9|10543.2|2
1639547860000|2021-12-15 05:57:40|10582.1|10544.6|10563.9|10548.9|10584.2|10548.9|10563.9|10544.6|0
1639547920000|2021-12-15 05:58:40|10584.2|10546.7|10564.3|10549.3|10584.2|10549.3|10564.3|10544.7|2
1639547930000|2021-12-15 05:58:50|10566.4|10551.4|10588.4|10550.9|10589.9|10552.4|10564.3|10545.9|19
1639547940000|2021-12-15 05:59:00|10593.9|10556.4|10601.3|10563.8|10601.7|10564.2|10593.9|10556.4|4
1639547950000|2021-12-15 05:59:10|10601.2|10563.7|10599.4|10561.9|10601.2|10563.7|10575.3|10560.3|2
1639547960000|2021-12-15 05:59:20|10575.7|10560.7|10598.2|10560.7|10602.2|10573.7|10575.7|10560.3|7
1639547970000|2021-12-15 05:59:30|10598.7|10561.2|10578.4|10563.4|10600.2|10565.1|10577.7|10561.2|5
1639547980000|2021-12-15 05:59:40|10593|10568|10579.9|10564.9|10598|10571.3|10579.9|10560.5|25
1639547990000|2021-12-15 05:59:50|10578.8|10563.8|10588.4|10563.4|10588.4|10563.8|10578.8|10563.4|1
1639548000000|2021-12-15 06:00:00|10597.2|10559.7|10596.3|10581.3|10607.5|10586.3|10596.3|10559.7|18
1639548010000|2021-12-15 06:00:10|10602.8|10587.8|10602.8|10587.8|10602.8|10587.8|10602.8|10587.8|0
1639548020000|2021-12-15 06:00:20|10606.3|10581.3|10606.3|10581.3|10606.3|10581.3|10605.8|10580.8|0
1639548030000|2021-12-15 06:00:30|10605.8|10580.8|10605.8|10580.8|10605.8|10580.8|10605.8|10580.8|0
1639548040000|2021-12-15 06:00:40|10605.4|10580.4|10608.5|10571|10610.4|10580.4|10605.3|10570.5|5
1639548050000|2021-12-15 06:00:50|10608.2|10570.7|10608.4|10570.9|10608.4|10570.9|10608|10570.5|10
1639548060000|2021-12-15 06:01:00|10608.5|10571|10608|10570.5|10608.5|10571|10608|10570.5|0
1639548310000|2021-12-15 06:05:10|10608.2|10570.7|10608.2|10570.7|10608.2|10570.7|10608.2|10570.7|0
1639548360000|2021-12-15 06:06:00|10601.1|10586.1|10606.5|10569|10607|10587.3|10601.1|10569|1
1639548560000|2021-12-15 06:09:20|10604|10566.5|10604|10566.5|10604|10566.5|10604|10566.5|0
1639548600000|2021-12-15 06:10:00|10605.9|10568.4|10606.5|10569|10606.5|10569|10605.9|10568.4|0
1639548610000|2021-12-15 06:10:10|10595.8|10570.8|10595.8|10570.8|10595.8|10570.8|10595.8|10570.8|0
1639548710000|2021-12-15 06:11:50|10595.9|10570.9|10591.3|10576.3|10595.9|10576.3|10591.3|10570.9|1
1639548790000|2021-12-15 06:13:10|10591.8|10576.8|10591.8|10576.8|10591.8|10576.8|10591.8|10576.8|0
1639548810000|2021-12-15 06:13:30|10608.3|10570.8|10608.3|10570.8|10608.3|10570.8|10608.3|10570.8|1
1639548820000|2021-12-15 06:13:40|10607.6|10570.1|10606.5|10569|10607.6|10576.8|10591.8|10569|1
1639548840000|2021-12-15 06:14:00|10607.6|10570.1|10609|10571.5|10609.6|10572.1|10607.6|10570.1|3
1639548850000|2021-12-15 06:14:10|10605.3|10590.3|10605.3|10590.3|10605.3|10590.3|10605.3|10590.3|1
1639548860000|2021-12-15 06:14:20|10605.4|10590.4|10606.9|10591.9|10606.9|10591.9|10605.4|10590.4|4
1639548870000|2021-12-15 06:14:30|10607.4|10592.4|10615.9|10590.9|10615.9|10592.9|10607.4|10590.9|1
1639548880000|2021-12-15 06:14:40|10615.5|10590.5|10615.6|10590.6|10615.9|10595.2|10610.2|10590.2|0
1639548890000|2021-12-15 06:14:50|10618.2|10593.2|10618.5|10593.5|10618.5|10593.5|10616.7|10591.7|6
1639548900000|2021-12-15 06:15:00|10618.7|10593.7|10624.9|10609.9|10624.9|10609.9|10615.9|10593.7|10
1639548910000|2021-12-15 06:15:10|10623.9|10608.9|10623.9|10608.9|10623.9|10608.9|10623.5|10608.5|0
1639548920000|2021-12-15 06:15:20|10623.4|10608.4|10623.9|10608.9|10623.9|10608.9|10623.4|10608.4|0
1639548930000|2021-12-15 06:15:30|||||||||4
1639548940000|2021-12-15 06:15:40|10624.9|10609.9|10624.9|10609.9|10624.9|10609.9|10624.9|10609.9|0
1639548950000|2021-12-15 06:15:50|10625.7|10610.7|10625.9|10610.9|10625.9|10610.9|10625.7|10610.7|0
1639548960000|2021-12-15 06:16:00|10626.5|10611.5|10629|10614|10629|10614|10626.5|10611.5|7
1639548970000|2021-12-15 06:16:10|10629.8|10614.8|10630.5|10615.5|10630.5|10615.5|10629.8|10614.8|2
1639548980000|2021-12-15 06:16:20|||||||||3
1639549010000|2021-12-15 06:16:50|||||||||3
1639549040000|2021-12-15 06:17:20|10630.7|10615.7|10631|10616|10631|10616|10630.7|10615.7|1
1639549050000|2021-12-15 06:17:30|10630.9|10615.9|10632.5|10617.5|10632.5|10617.5|10630.9|10615.9|0
1639549060000|2021-12-15 06:17:40|10635.1|10620.1|10634.9|10619.9|10638.7|10623.7|10632.8|10617.8|2
1639549210000|2021-12-15 06:20:10|10635|10620|10634.2|10619.2|10635|10620|10634.2|10619.2|0
1639549390000|2021-12-15 06:23:10|10632|10617|10631.8|10606.8|10632|10617|10630.5|10605.5|1
1639549400000|2021-12-15 06:23:20|10631.4|10606.4|10627.4|10612.4|10631.7|10612.4|10627.2|10606.4|0
1639549410000|2021-12-15 06:23:30|10630.9|10605.9|10634.5|10597|10635|10605.9|10630.3|10597|0
1639549440000|2021-12-15 06:24:00|10628.4|10590.9|10627.8|10590.3|10628.4|10590.9|10627.4|10589.9|3
1639549470000|2021-12-15 06:24:30|10630.4|10592.9|10630.4|10592.9|10630.4|10592.9|10630.4|10592.9|0
1639549480000|2021-12-15 06:24:40|10630.8|10593.3|10630.8|10593.3|10630.8|10593.3|10630.8|10593.3|0
1639549490000|2021-12-15 06:24:50|10630.6|10593.1|10631.1|10593.6|10631.1|10593.6|10630.6|10593.1|0
1639549500000|2021-12-15 06:25:00|10631|10593.5|10631|10593.5|10631|10593.5|10631|10593.5|0
1639549520000|2021-12-15 06:25:20|10630.6|10593.1|10630.3|10592.8|10630.6|10593.1|10630.3|10592.8|0
1639549530000|2021-12-15 06:25:30|10630.9|10593.4|10630.9|10593.4|10630.9|10593.4|10630.9|10593.4|0
1639549610000|2021-12-15 06:26:50|10630.5|10593|10628.9|10591.4|10630.5|10593|10628.6|10591.1|2
1639549670000|2021-12-15 06:27:50|10628|10590.5|10628|10590.5|10628|10590.5|10628|10590.5|0
1639549700000|2021-12-15 06:28:20|10628.4|10590.9|10628.9|10591.4|10628.9|10591.4|10628.4|10590.9|0
1639549730000|2021-12-15 06:28:50|10630.4|10592.9|10631.4|10593.9|10631.4|10593.9|10630.4|10592.9|0
1639549740000|2021-12-15 06:29:00|10631.5|10594|10630|10592.5|10631.5|10594|10630|10592.5|5
1639549750000|2021-12-15 06:29:10|10630.5|10593|10619.8|10604.8|10630.5|10604.8|10615.8|10593|0
1639549760000|2021-12-15 06:29:20|10615.3|10600.3|10615.3|10600.3|10615.3|10600.3|10615.3|10600.3|5
1639549790000|2021-12-15 06:29:50|10615.4|10600.4|10627.3|10602.3|10631.5|10602.3|10615.3|10594|6
1639549810000|2021-12-15 06:30:10|10628|10603|10623.5|10608.5|10628.5|10608.5|10623.5|10603|0
1639549830000|2021-12-15 06:30:30|10623.4|10608.4|10623.4|10608.4|10623.4|10608.4|10623.4|10608.4|0
1639549900000|2021-12-15 06:31:40|10622.4|10607.4|10624.4|10599.4|10624.5|10607.4|10622.4|10599.4|1
1639549910000|2021-12-15 06:31:50|10624.5|10599.5|10624.5|10599.5|10625|10600|10624.5|10599.5|1
1639549930000|2021-12-15 06:32:10|10623.3|10598.3|10622.9|10597.9|10623.3|10598.3|10622.9|10597.9|0
1639549940000|2021-12-15 06:32:20|10623.3|10598.3|10623.4|10598.4|10623.4|10598.4|10623.3|10598.3|0
1639549950000|2021-12-15 06:32:30|10622.9|10597.9|10616.4|10601.4|10622.9|10601.4|10616.4|10597.9|0
1639549960000|2021-12-15 06:32:40|10615.9|10600.9|10615.9|10600.9|10615.9|10600.9|10615.9|10600.9|0
1639549990000|2021-12-15 06:33:10|10616|10601|10616|10601|10616|10601|10616|10601|0
1639550010000|2021-12-15 06:33:30|10614.1|10599.1|10614.1|10599.1|10614.1|10599.1|10614.1|10599.1|1
1639550020000|2021-12-15 06:33:40|10612.9|10597.9|10612.9|10597.9|10612.9|10597.9|10612.9|10597.9|0
1639550030000|2021-12-15 06:33:50|10613.3|10598.3|10612.5|10597.5|10613.4|10598.4|10612.5|10597.5|0
1639550050000|2021-12-15 06:34:10|10612.9|10597.9|10612.8|10597.8|10613.3|10598.3|10612.8|10597.8|2
1639550060000|2021-12-15 06:34:20|10613.5|10598.5|10617.9|10602.9|10621.9|10602.9|10613.5|10596.5|2
1639550070000|2021-12-15 06:34:30|10618.4|10603.4|10618.1|10603.1|10619.3|10604.3|10617.7|10602.7|6
1639550080000|2021-12-15 06:34:40|10617.1|10602.1|10617.1|10602.1|10617.1|10602.1|10617.1|10602.1|0
1639550110000|2021-12-15 06:35:10|10616.1|10601.1|10616.1|10601.1|10616.1|10601.1|10616.1|10601.1|0
1639550130000|2021-12-15 06:35:30|10621.4|10596.4|10621.4|10596.4|10621.4|10596.4|10621.4|10596.4|0
1639550140000|2021-12-15 06:35:40|10620.1|10595.1|10620.4|10595.4|10620.5|10595.5|10620.1|10595.1|4
1639550160000|2021-12-15 06:36:00|10619.6|10594.6|10619.6|10594.6|10619.6|10594.6|10619.6|10594.6|0
1639550180000|2021-12-15 06:36:20|10623.2|10598.2|10625.3|10600.3|10625.3|10600.3|10623.2|10598.2|0
1639550190000|2021-12-15 06:36:30|10625.8|10600.8|10627.8|10602.8|10628.3|10606.5|10621.5|10600.8|0
1639550200000|2021-12-15 06:36:40|10630|10592.5|10629|10591.5|10630|10592.5|10629|10591.5|1
1639550210000|2021-12-15 06:36:50|10609.1|10594.1|10626.9|10589.4|10626.9|10594.1|10609.1|10587.8|4
1639550230000|2021-12-15 06:37:10|10626.5|10589|10626.7|10589.2|10626.7|10589.2|10626.4|10588.9|0
1639550240000|2021-12-15 06:37:20|10627.1|10589.6|10627.1|10589.6|10627.1|10589.6|10627.1|10589.6|0
1639550270000|2021-12-15 06:37:50|10627.9|10590.4|10630.1|10592.6|10630.1|10592.6|10627.9|10590.4|1
1639550280000|2021-12-15 06:38:00|10629.6|10592.1|10629.4|10591.9|10630|10592.5|10629.4|10591.9|1
1639550290000|2021-12-15 06:38:10|10630.1|10592.6|10629.7|10592.2|10630.1|10592.6|10629.7|10592.2|0
1639550300000|2021-12-15 06:38:20|10630.1|10592.6|10630.1|10592.6|10630.1|10592.6|10630.1|10592.6|0
1639550410000|2021-12-15 06:40:10|10622.7|10597.7|10621.1|10596.1|10627.9|10597.7|10621.1|10590.4|1
1639550450000|2021-12-15 06:40:50|10599.3|10584.3|10599.2|10584.2|10599.3|10584.3|10598.8|10583.8|18
1639550470000|2021-12-15 06:41:10|10599|10584|10600|10585|10600|10585|10599|10584|3
1639550510000|2021-12-15 06:41:50|10596.2|10581.2|10593.1|10578.1|10596.2|10581.2|10593.1|10578.1|3
1639550520000|2021-12-15 06:42:00|10589.6|10574.6|10614.7|10577.2|10614.7|10577.2|10589.6|10573.5|3
1639550530000|2021-12-15 06:42:10|10615.1|10577.6|10615.1|10577.6|10615.1|10577.6|10615.1|10577.6|0
1639550540000|2021-12-15 06:42:20|10615.8|10578.3|10616.2|10578.7|10616.2|10578.7|10615.5|10578|0
1639550580000|2021-12-15 06:43:00|10617|10579.5|10617.2|10579.7|10617.2|10579.7|10617|10579.5|0
1639550680000|2021-12-15 06:44:40|10618|10580.5|10617.7|10580.2|10619.2|10581.7|10617.2|10579.7|0
1639550700000|2021-12-15 06:45:00|10617|10579.5|10616.7|10579.2|10617|10579.5|10616.7|10579.2|0
1639550800000|2021-12-15 06:46:40|10616.8|10579.3|10616.8|10579.3|10616.8|10579.3|10616.8|10579.3|0
1639550820000|2021-12-15 06:47:00|10615.8|10578.3|10616.3|10578.8|10616.3|10578.8|10615.8|10578.3|0
1639550850000|2021-12-15 06:47:30|10610.9|10585.9|10610.9|10585.9|10610.9|10585.9|10610.9|10585.9|0
1639550860000|2021-12-15 06:47:40|10616.8|10579.3|10616.8|10579.3|10616.8|10579.3|10616.8|10579.3|0
1639550870000|2021-12-15 06:47:50|10613.8|10576.3|10613.8|10576.3|10614.8|10577.3|10613.3|10575.8|0
1639550890000|2021-12-15 06:48:10|10614.6|10577.1|10614.3|10576.8|10614.8|10577.3|10614.3|10576.8|0
1639550910000|2021-12-15 06:48:30|10614.7|10577.2|10614.8|10577.3|10614.8|10577.3|10614.7|10577.2|0
1639550920000|2021-12-15 06:48:40|10614.5|10577|10608.6|10583.6|10614.5|10583.6|10607.6|10576.3|0
1639550930000|2021-12-15 06:48:50|10615.7|10578.2|10615.7|10578.2|10615.7|10578.2|10615.7|10578.2|0
1639550940000|2021-12-15 06:49:00|10616.2|10578.7|10609.8|10584.8|10617|10584.9|10609.8|10578.7|0
1639551210000|2021-12-15 06:53:30|10609.7|10584.7|10609.7|10584.7|10609.7|10584.7|10609.7|10584.7|0
1639551220000|2021-12-15 06:53:40|10609.8|10584.8|10609.8|10584.8|10609.8|10584.8|10609.8|10584.8|0
1639551300000|2021-12-15 06:55:00|10608.8|10583.8|10608.8|10583.8|10608.8|10583.8|10608.8|10583.8|0
1639551330000|2021-12-15 06:55:30|10609.3|10584.3|10609.3|10584.3|10609.3|10584.3|10609.3|10584.3|0
1639551340000|2021-12-15 06:55:40|10618.6|10581.1|10618.6|10581.1|10618.6|10581.1|10618.6|10581.1|0
1639551350000|2021-12-15 06:55:50|10609.3|10584.3|10609.3|10584.3|10609.3|10584.3|10609.3|10584.3|0
1639551380000|2021-12-15 06:56:20|10609.2|10584.2|10609.2|10584.2|10609.2|10584.2|10609.2|10584.2|1
1639551390000|2021-12-15 06:56:30|10609.3|10584.3|10609.3|10584.3|10609.3|10584.3|10609.3|10584.3|0
1639551400000|2021-12-15 06:56:40|10610.1|10585.1|10610.1|10585.1|10610.1|10585.1|10610.1|10585.1|0
1639551420000|2021-12-15 06:57:00|10620.3|10582.8|10620.3|10582.8|10620.3|10582.8|10620.3|10582.8|0
1639551440000|2021-12-15 06:57:20|10618.9|10581.4|10618.9|10581.4|10618.9|10581.4|10618.9|10581.4|0
1639551460000|2021-12-15 06:57:40|10617.8|10580.3|10617.3|10579.8|10617.8|10580.3|10617.3|10579.8|0
1639551480000|2021-12-15 06:58:00|10616.5|10579|10617.7|10580.2|10617.7|10580.2|10615.8|10578.3|0
1639551490000|2021-12-15 06:58:10|10618.6|10581.1|10619.3|10581.8|10619.3|10581.8|10618.6|10581.1|0
1639551510000|2021-12-15 06:58:30|10613.5|10588.5|10613.5|10588.5|10613.5|10588.5|10613.5|10588.5|0
1639551520000|2021-12-15 06:58:40|10613.2|10588.2|10614.1|10589.1|10614.1|10589.1|10613.1|10588.1|0
1639551530000|2021-12-15 06:58:50|10613.7|10588.7|10613.6|10588.6|10613.7|10588.7|10613.6|10588.6|0
1639551570000|2021-12-15 06:59:30|10613.1|10588.1|10616.8|10579.3|10616.8|10588.1|10613.1|10578.8|2
1639551610000|2021-12-15 07:00:10|10616.3|10578.8|10616.7|10579.2|10616.7|10579.2|10616.3|10578.8|0
1639551630000|2021-12-15 07:00:30|10617.4|10579.9|10617.1|10579.6|10617.6|10580.1|10617.1|10579.6|0
1639551650000|2021-12-15 07:00:50|10616.6|10579.1|10616.6|10579.1|10616.6|10579.1|10616.6|10579.1|0
1639551660000|2021-12-15 07:01:00|10615.8|10578.3|10616.2|10578.7|10616.2|10578.7|10615.8|10578.3|0
1639551690000|2021-12-15 07:01:30|10608.4|10583.4|10607.9|10582.9|10608.4|10583.4|10607.9|10582.9|0
1639551710000|2021-12-15 07:01:50|10607.5|10582.5|10607.4|10582.4|10607.5|10582.5|10607.4|10582.4|0
1639551720000|2021-12-15 07:02:00|10607.1|10582.1|10607.1|10582.1|10607.1|10582.1|10607.1|10582.1|0
1639551900000|2021-12-15 07:05:00|10606.6|10581.6|10606.6|10581.6|10606.6|10581.6|10606.6|10581.6|0
1639551920000|2021-12-15 07:05:20|10606.1|10581.1|10606.1|10581.1|10606.1|10581.1|10606.1|10581.1|0
1639551960000|2021-12-15 07:06:00|10600.6|10585.6|10600.6|10585.6|10600.6|10585.6|10600.6|10585.6|0
1639552020000|2021-12-15 07:07:00|10600.1|10585.1|10600.1|10585.1|10600.1|10585.1|10600.1|10585.1|0
1639552030000|2021-12-15 07:07:10|10599.6|10584.6|10599.6|10584.6|10599.6|10584.6|10599.6|10584.6|0
1639552080000|2021-12-15 07:08:00|10600.1|10585.1|10599.1|10584.1|10600.1|10585.1|10598.6|10583.6|0
1639552100000|2021-12-15 07:08:20|10598.6|10583.6|10598.6|10583.6|10598.6|10583.6|10598.6|10583.6|0
1639552110000|2021-12-15 07:08:30|10598.2|10583.2|10595.9|10580.9|10600.5|10583.2|10595.9|10575.5|1
1639552140000|2021-12-15 07:09:00|10595.5|10580.5|10595.4|10580.4|10595.5|10580.5|10595.4|10580.4|0
1639552190000|2021-12-15 07:09:50|10595.8|10580.8|10595.8|10580.8|10595.8|10580.8|10595.8|10580.8|0
1639552200000|2021-12-15 07:10:00|10595.4|10580.4|10594.8|10579.8|10595.4|10580.4|10594.8|10579.8|0
1639552260000|2021-12-15 07:11:00|10594.4|10579.4|10594.3|10579.3|10594.4|10579.4|10594.3|10579.3|0
1639552320000|2021-12-15 07:12:00|10593.8|10578.8|10593.8|10578.8|10593.8|10578.8|10593.8|10578.8|0
1639552380000|2021-12-15 07:13:00|10593.3|10578.3|10593.3|10578.3|10593.3|10578.3|10593.3|10578.3|0
1639552440000|2021-12-15 07:14:00|10592.4|10577.4|10590.3|10575.3|10592.5|10577.5|10590.3|10575.3|3
1639552450000|2021-12-15 07:14:10|10588.3|10573.3|10587|10572|10588.3|10573.3|10587|10572|2
1639552500000|2021-12-15 07:15:00|10587.7|10572.7|10589|10574|10589.5|10574.5|10587.7|10572.7|1
1639552510000|2021-12-15 07:15:10|10589.8|10574.8|10589.8|10574.8|10589.8|10574.8|10589.8|10574.8|0
1639552520000|2021-12-15 07:15:20|10589|10574|10589|10574|10589|10574|10589|10574|0
1639552560000|2021-12-15 07:16:00|10589.4|10574.4|10588.8|10573.8|10589.4|10574.4|10588|10573|0
1639552570000|2021-12-15 07:16:10|10589.2|10574.2|10589.7|10574.7|10589.7|10574.7|10589.2|10574.2|0
1639552580000|2021-12-15 07:16:20|10590.1|10575.1|10590.2|10575.2|10590.2|10575.2|10590.1|10575.1|0
1639552620000|2021-12-15 07:17:00|10589.8|10574.8|10587.4|10572.4|10589.8|10574.8|10587|10572|0
1639552630000|2021-12-15 07:17:10|10587.8|10572.8|10587.8|10572.8|10587.8|10572.8|10587.8|10572.8|0
1639552640000|2021-12-15 07:17:20|10588.2|10573.2|10590.3|10575.3|10590.3|10575.3|10588.2|10573.2|1
1639552650000|2021-12-15 07:17:30|10590.7|10575.7|10588.1|10573.1|10590.8|10575.8|10588.1|10573.1|1
1639552660000|2021-12-15 07:17:40|10587.9|10572.9|10587.9|10572.9|10587.9|10572.9|10587.9|10572.9|0
1639552680000|2021-12-15 07:18:00|10588.3|10573.3|10591.3|10576.3|10591.3|10576.3|10588.3|10573.3|0
1639552690000|2021-12-15 07:18:10|10591.4|10576.4|10591.4|10576.4|10591.4|10576.4|10591.4|10576.4|0
1639552700000|2021-12-15 07:18:20|10591|10576|10590.9|10575.9|10591|10576|10590.9|10575.9|0
1639552710000|2021-12-15 07:18:30|10591.4|10576.4|10591.4|10576.4|10591.4|10576.4|10591.4|10576.4|0
1639552720000|2021-12-15 07:18:40|10591|10576|10591.5|10576.5|10591.5|10576.5|10590.9|10575.9|2
1639552740000|2021-12-15 07:19:00|10591|10576|10593|10578|10593|10578|10590.5|10575.5|2
1639552750000|2021-12-15 07:19:10|10591.5|10576.5|10585.3|10570.3|10591.5|10576.5|10585.3|10570.3|1
1639552760000|2021-12-15 07:19:20|10586|10571|10587.4|10572.4|10587.4|10572.4|10586|10571|0
1639552770000|2021-12-15 07:19:30|10587.8|10572.8|10588.3|10573.3|10588.3|10573.3|10587.8|10572.8|0
1639552800000|2021-12-15 07:20:00|10588.6|10573.6|10588.1|10573.1|10589.7|10574.7|10587.3|10572.3|1
1639552810000|2021-12-15 07:20:10|10582|10567|10585|10570|10585.5|10570.5|10582|10567|2
1639552850000|2021-12-15 07:20:50|10585.4|10570.4|10585.5|10570.5|10585.5|10570.5|10585.4|10570.4|0
1639552860000|2021-12-15 07:21:00|10585|10570|10585|10570|10585|10570|10585|10570|0
1639552880000|2021-12-15 07:21:20|10583.3|10568.3|10580.4|10565.4|10583.3|10568.3|10580.4|10565.4|2
1639552900000|2021-12-15 07:21:40|10580.8|10565.8|10580.8|10565.8|10580.8|10565.8|10580.8|10565.8|0
1639552920000|2021-12-15 07:22:00|10580.4|10565.4|10580.3|10565.3|10580.4|10565.4|10580.3|10565.3|0
1639552930000|2021-12-15 07:22:10|10580.1|10565.1|10580.1|10565.1|10580.1|10565.1|10580.1|10565.1|0
1639552980000|2021-12-15 07:23:00|10580.6|10565.6|10580.1|10565.1|10580.6|10565.6|10580.1|10565.1|0
1639553040000|2021-12-15 07:24:00|10579.4|10564.4|10579.6|10564.6|10580.1|10565.1|10579.1|10564.1|4
1639553070000|2021-12-15 07:24:30|10579.1|10564.1|10579.1|10564.1|10579.1|10564.1|10579.1|10564.1|0
1639553100000|2021-12-15 07:25:00|10579|10564|10578.5|10563.5|10579|10564|10578.5|10563.5|0
1639553160000|2021-12-15 07:26:00|10579.3|10564.3|10579.1|10564.1|10579.5|10564.5|10579.1|10564.1|0
1639553170000|2021-12-15 07:26:10|10579|10564|10579|10564|10579|10564|10579|10564|0
1639553220000|2021-12-15 07:27:00|10576.6|10561.6|10575.6|10560.6|10576.6|10561.6|10575.6|10560.6|0
1639553230000|2021-12-15 07:27:10|10575.1|10560.1|10575.1|10560.1|10575.1|10560.1|10575.1|10560.1|0
1639553240000|2021-12-15 07:27:20|10576.1|10561.1|10576.1|10561.1|10576.1|10561.1|10576.1|10561.1|1
1639553280000|2021-12-15 07:28:00|10577.7|10562.7|10577.8|10562.8|10578.1|10563.1|10577.7|10562.7|0
1639553290000|2021-12-15 07:28:10|10577.6|10562.6|10577.6|10562.6|10577.6|10562.6|10577.6|10562.6|0
1639553340000|2021-12-15 07:29:00|10577.3|10562.3|10579.1|10564.1|10580.1|10565.1|10577.3|10562.3|3
1639553350000|2021-12-15 07:29:10|10578.6|10563.6|10578.6|10563.6|10578.6|10563.6|10578.6|10563.6|1
1639553360000|2021-12-15 07:29:20|10576.7|10561.7|10576.4|10561.4|10576.7|10561.7|10576.4|10561.4|0
1639553370000|2021-12-15 07:29:30|10576.1|10561.1|10576.6|10561.6|10576.6|10561.6|10576.1|10561.1|0
1639553400000|2021-12-15 07:30:00|10577.1|10562.1|10576.7|10561.7|10577.1|10562.1|10576.7|10561.7|0
1639553410000|2021-12-15 07:30:10|10576.6|10561.6|10575.1|10560.1|10576.6|10561.6|10575.1|10560.1|0
1639553460000|2021-12-15 07:31:00|10575.5|10560.5|10575.2|10560.2|10575.6|10560.6|10575.2|10560.2|0
1639553470000|2021-12-15 07:31:10|10575.1|10560.1|10575.1|10560.1|10575.1|10560.1|10575.1|10560.1|0
1639553520000|2021-12-15 07:32:00|10575.6|10560.6|10575.1|10560.1|10575.6|10560.6|10575.1|10560.1|0
1639553580000|2021-12-15 07:33:00|10575.5|10560.5|10575.2|10560.2|10575.6|10560.6|10575.2|10560.2|0
1639553590000|2021-12-15 07:33:10|10575.1|10560.1|10576|10561|10576|10561|10575.1|10560.1|0
1639553600000|2021-12-15 07:33:20|10576.5|10561.5|10576.5|10561.5|10576.5|10561.5|10576.5|10561.5|0
1639553640000|2021-12-15 07:34:00|10577.5|10562.5|10577.1|10562.1|10577.5|10562.5|10577.1|10562.1|0
1639553650000|2021-12-15 07:34:10|10577|10562|10577|10562|10577|10562|10577|10562|0
1639553670000|2021-12-15 07:34:30|10574.3|10559.3|10573.5|10558.5|10574.3|10559.3|10573.5|10558.5|0
1639553680000|2021-12-15 07:34:40|10575|10560|10576.5|10561.5|10578|10563|10572|10557|5
1639553690000|2021-12-15 07:34:50|10576|10561|10578|10563|10578|10563|10576|10561|0
1639553700000|2021-12-15 07:35:00|10575.5|10560.5|10575.5|10560.5|10575.5|10560.5|10575.5|10560.5|5
1639553710000|2021-12-15 07:35:10|10577.5|10562.5|10577.5|10562.5|10577.5|10562.5|10577.5|10562.5|0
1639553760000|2021-12-15 07:36:00|10579|10564|10577.6|10562.6|10579|10564|10577.6|10562.6|0
1639553770000|2021-12-15 07:36:10|10577|10562|10577|10562|10577|10562|10577|10562|1
1639553800000|2021-12-15 07:36:40|10580|10565|10580.5|10565.5|10580.5|10565.5|10580|10565|1
1639553850000|2021-12-15 07:37:30|10581.3|10566.3|10581.5|10566.5|10581.5|10566.5|10581.3|10566.3|0
1639554110000|2021-12-15 07:41:50|10582|10567|10582|10567|10582|10567|10582|10567|2
1639554140000|2021-12-15 07:42:20|10584.3|10569.3|10588|10573|10588|10573|10584.3|10569.3|2
1639554150000|2021-12-15 07:42:30|10594|10579|10594|10579|10594|10579|10594|10579|1
1639554180000|2021-12-15 07:43:00|10596.5|10581.5|10596.5|10581.5|10596.5|10581.5|10596.5|10581.5|0
1639554190000|2021-12-15 07:43:10|10596.9|10581.9|10596.5|10581.5|10597|10582|10596.5|10581.5|0
1639554220000|2021-12-15 07:43:40|10595.8|10580.8|10595.8|10580.8|10595.8|10580.8|10595.8|10580.8|0
1639554240000|2021-12-15 07:44:00|10595.4|10580.4|10595.4|10580.4|10595.4|10580.4|10595.4|10580.4|0
1639554270000|2021-12-15 07:44:30|10598|10573|10598.3|10573.3|10598.3|10573.3|10598|10573|1
1639554280000|2021-12-15 07:44:40|10598.4|10573.4|10598.4|10573.4|10598.4|10573.4|10598.4|10573.4|0
1639554360000|2021-12-15 07:46:00|10598.8|10573.8|10598.4|10573.4|10598.8|10573.8|10598.4|10573.4|0
1639554520000|2021-12-15 07:48:40|10598.3|10573.3|10598.3|10573.3|10598.3|10573.3|10598.3|10573.3|0
1639555030000|2021-12-15 07:57:10|10598.2|10573.2|10598.2|10573.2|10598.2|10573.2|10598.2|10573.2|0
1639555080000|2021-12-15 07:58:00|10589.8|10574.8|10589|10574|10589.8|10574.8|10589|10574|2
1639555150000|2021-12-15 07:59:10|10588.5|10573.5|10589.2|10574.2|10600.1|10580.5|10586.5|10571.5|2
1639555160000|2021-12-15 07:59:20|10589|10574|10599.5|10574.5|10599.5|10574.5|10586|10571|2
1639555300000|2021-12-15 08:01:40|10599.1|10574.1|10599.1|10574.1|10599.1|10574.1|10599.1|10574.1|1
1639555310000|2021-12-15 08:01:50|||||||||1
1639555410000|2021-12-15 08:03:30|||||||||1
1639555420000|2021-12-15 08:03:40|10593.7|10578.7|10594.6|10579.6|10600|10579.6|10593.7|10574.5|0
1639555470000|2021-12-15 08:04:30|10591.6|10576.6|10591|10576|10591.6|10576.6|10591|10576|0
1639555490000|2021-12-15 08:04:50|10589|10574|10589|10574|10589|10574|10589|10574|0
1639555560000|2021-12-15 08:06:00|10589.4|10574.4|10594.5|10579.5|10594.5|10579.5|10589.4|10574.4|1
1639555570000|2021-12-15 08:06:10|10595.5|10580.5|10595.5|10580.5|10595.5|10580.5|10595.5|10580.5|0
1639555620000|2021-12-15 08:07:00|10600.1|10575.1|10595.5|10580.5|10600.1|10580.5|10595.5|10575.1|0
1639555640000|2021-12-15 08:07:20|10595.1|10580.1|10595.1|10580.1|10595.1|10580.1|10595.1|10580.1|0
1639555650000|2021-12-15 08:07:30|10595.5|10580.5|10595.5|10580.5|10595.5|10580.5|10595.5|10580.5|0
1639555680000|2021-12-15 08:08:00|10595.9|10580.9|10596|10581|10596|10581|10595.9|10580.9|0
1639555740000|2021-12-15 08:09:00|10596.5|10581.5|10596.5|10581.5|10596.5|10581.5|10596.5|10581.5|0
1639555750000|2021-12-15 08:09:10|10597|10582|10597|10582|10597|10582|10597|10582|0
1639555770000|2021-12-15 08:09:30|10596.5|10581.5|10596.5|10581.5|10596.5|10581.5|10596.5|10581.5|0
1639555800000|2021-12-15 08:10:00|10596|10581|10597|10582|10597|10582|10596|10581|0
1639555860000|2021-12-15 08:11:00|10597.4|10582.4|10597.5|10582.5|10597.5|10582.5|10597.4|10582.4|0
1639555920000|2021-12-15 08:12:00|10597.1|10582.1|10592.4|10577.4|10597.5|10582.5|10592.4|10577.4|1
1639555930000|2021-12-15 08:12:10|10591.5|10576.5|10591.5|10576.5|10591.5|10576.5|10591.5|10576.5|0
1639555940000|2021-12-15 08:12:20|10592.4|10577.4|10602.1|10564.6|10602.1|10577.4|10592.4|10564.6|1
1639555950000|2021-12-15 08:12:30|10601.1|10563.6|10601.1|10563.6|10601.1|10563.6|10601.1|10563.6|0
1639555960000|2021-12-15 08:12:40|10601|10563.5|10601|10563.5|10601|10563.5|10601|10563.5|0
1639555980000|2021-12-15 08:13:00|10595.1|10570.1|10595.1|10570.1|10595.1|10570.1|10595.1|10570.1|0
1639556000000|2021-12-15 08:13:20|10593.3|10568.3|10593.3|10568.3|10593.3|10568.3|10593.3|10568.3|0
1639556030000|2021-12-15 08:13:50|10592.3|10567.3|10592.3|10567.3|10592.3|10567.3|10592.3|10567.3|0
1639556040000|2021-12-15 08:14:00|10592.5|10567.5|10587.8|10572.8|10592.5|10572.8|10587.8|10566.7|0
1639556100000|2021-12-15 08:15:00|10591.7|10566.7|10592.1|10567.1|10592.1|10567.1|10591.7|10566.7|0
1639556160000|2021-12-15 08:16:00|10591.7|10566.7|10592.1|10567.1|10592.1|10567.1|10591.7|10566.7|0
1639556210000|2021-12-15 08:16:50|10592|10567|10591.2|10566.2|10592|10567|10591.2|10566.2|2
1639556220000|2021-12-15 08:17:00|10590.4|10565.4|10586.2|10571.2|10590.8|10571.2|10586.2|10565.4|0
1639556280000|2021-12-15 08:18:00|10586.6|10571.6|10586.6|10571.6|10586.6|10571.6|10586.6|10571.6|0
1639556340000|2021-12-15 08:19:00|10586.2|10571.2|10586.6|10571.6|10586.6|10571.6|10586.2|10571.2|0
1639556380000|2021-12-15 08:19:40|10587.7|10572.7|10587.7|10572.7|10587.7|10572.7|10587.7|10572.7|0
1639556400000|2021-12-15 08:20:00|10588.2|10573.2|10588.2|10573.2|10588.2|10573.2|10588.2|10573.2|0
1639556460000|2021-12-15 08:21:00|10587.8|10572.8|10588.1|10573.1|10588.1|10573.1|10587.7|10572.7|0
1639556470000|2021-12-15 08:21:10|10588.2|10573.2|10588.2|10573.2|10588.2|10573.2|10588.2|10573.2|0
1639556500000|2021-12-15 08:21:40|10587.1|10572.1|10587|10572|10587.1|10572.1|10587|10572|0
1639556520000|2021-12-15 08:22:00|10586.6|10571.6|10587.5|10572.5|10587.5|10572.5|10586.6|10571.6|0
1639556580000|2021-12-15 08:23:00|10587.1|10572.1|10585.2|10570.2|10587.1|10572.1|10583.9|10568.9|0
1639556590000|2021-12-15 08:23:10|10585.3|10570.3|10585.3|10570.3|10585.3|10570.3|10585.3|10570.3|0
1639556640000|2021-12-15 08:24:00|10589.9|10564.9|10585.7|10570.7|10589.9|10570.7|10585.7|10564.9|0
1639556650000|2021-12-15 08:24:10|10585.6|10570.6|10585.6|10570.6|10585.6|10570.6|10585.6|10570.6|0
1639556680000|2021-12-15 08:24:40|10585.5|10570.5|10585.5|10570.5|10585.5|10570.5|10585.5|10570.5|0
1639556700000|2021-12-15 08:25:00|10589.3|10564.3|10589.7|10564.7|10589.7|10564.7|10589.3|10564.3|0
1639556760000|2021-12-15 08:26:00|10588.9|10563.9|10589.3|10564.3|10589.3|10564.3|10588.9|10563.9|0
1639556820000|2021-12-15 08:27:00|10588.9|10563.9|10589.3|10564.3|10589.3|10564.3|10588.9|10563.9|0
1639556880000|2021-12-15 08:28:00|10588.9|10563.9|10589.3|10564.3|10589.3|10564.3|10588.9|10563.9|0
1639556940000|2021-12-15 08:29:00|10588.9|10563.9|10589.7|10564.7|10589.7|10564.7|10588.9|10563.9|0
1639557000000|2021-12-15 08:30:00|10588.9|10563.9|10589.3|10564.3|10589.3|10564.3|10588.9|10563.9|0
1639557060000|2021-12-15 08:31:00|10588.9|10563.9|10589.7|10564.7|10589.7|10564.7|10588.9|10563.9|0
1639557120000|2021-12-15 08:32:00|10588.9|10563.9|10589.3|10564.3|10589.3|10564.3|10588.9|10563.9|0
1639557180000|2021-12-15 08:33:00|10588.9|10563.9|10589.7|10564.7|10589.7|10564.7|10588.9|10563.9|0
1639557240000|2021-12-15 08:34:00|10588.9|10563.9|10589.3|10564.3|10589.3|10564.3|10588.9|10563.9|0
1639557300000|2021-12-15 08:35:00|10588.9|10563.9|10589.3|10564.3|10589.3|10564.3|10588.9|10563.9|0
1639557360000|2021-12-15 08:36:00|10588.9|10563.9|10589.7|10564.7|10589.7|10564.7|10588.9|10563.9|0
1639557420000|2021-12-15 08:37:00|10588.9|10563.9|10589.3|10564.3|10589.3|10564.3|10588.9|10563.9|0
1639557480000|2021-12-15 08:38:00|10588.9|10563.9|10589.7|10564.7|10589.7|10564.7|10588.9|10563.9|0
1639557540000|2021-12-15 08:39:00|10588.9|10563.9|10585.1|10570.1|10588.9|10570.1|10585.1|10563.9|0
1639557600000|2021-12-15 08:40:00|10588.9|10563.9|10585.4|10570.4|10588.9|10570.4|10585.4|10563.9|0
1639557660000|2021-12-15 08:41:00|10588.9|10563.9|10589.3|10564.3|10589.3|10564.3|10588.9|10563.9|0
1639557720000|2021-12-15 08:42:00|10588.9|10563.9|10589.7|10564.7|10589.7|10564.7|10588.9|10563.9|0
1639557780000|2021-12-15 08:43:00|10588.9|10563.9|10585.1|10570.1|10588.9|10570.1|10585.1|10563.9|0
1639557840000|2021-12-15 08:44:00|10588.9|10563.9|10589.3|10564.3|10589.3|10564.3|10588.9|10563.9|0
1639557900000|2021-12-15 08:45:00|10588.9|10563.9|10589.3|10564.3|10589.3|10564.3|10588.9|10563.9|0
1639557960000|2021-12-15 08:46:00|10588.9|10563.9|10589.3|10564.3|10589.3|10564.3|10588.9|10563.9|0
1639558020000|2021-12-15 08:47:00|10588.9|10563.9|10589.3|10564.3|10589.3|10564.3|10588.9|10563.9|0
1639558080000|2021-12-15 08:48:00|10588.9|10563.9|10589.3|10564.3|10589.3|10564.3|10588.9|10563.9|0
1639558140000|2021-12-15 08:49:00|10588.9|10563.9|10588.5|10563.5|10589.3|10564.3|10588.5|10563.5|1
1639558200000|2021-12-15 08:50:00|10588.9|10563.9|10588.9|10563.9|10588.9|10563.9|10588.9|10563.9|0
1639558250000|2021-12-15 08:50:50|10589.4|10564.4|10589.4|10564.4|10589.4|10564.4|10589.4|10564.4|0
1639558260000|2021-12-15 08:51:00|10584.9|10569.9|10584.9|10569.9|10584.9|10569.9|10584.9|10569.9|0
1639558320000|2021-12-15 08:52:00|10588.8|10563.8|10588.9|10563.9|10588.9|10563.9|10588.8|10563.8|0
1639558380000|2021-12-15 08:53:00|10588.5|10563.5|10588.9|10563.9|10588.9|10563.9|10588.5|10563.5|0
1639558440000|2021-12-15 08:54:00|10588.5|10563.5|10588.9|10563.9|10588.9|10563.9|10588.5|10563.5|0
1639558480000|2021-12-15 08:54:40|10589|10564|10589|10564|10589|10564|10589|10564|0
1639558500000|2021-12-15 08:55:00|10588.7|10563.7|10588.9|10563.9|10588.9|10563.9|10588.5|10563.5|0
1639558510000|2021-12-15 08:55:10|10589|10564|10589|10564|10589|10564|10589|10564|0
1639558560000|2021-12-15 08:56:00|10588.7|10563.7|10589|10564|10589|10564|10588.5|10563.5|0
1639558620000|2021-12-15 08:57:00|10588.7|10563.7|10589|10564|10589|10564|10588.5|10563.5|0
1639558680000|2021-12-15 08:58:00|10588.5|10563.5|10589.3|10564.3|10589.3|10564.3|10588.5|10563.5|3
1639558690000|2021-12-15 08:58:10|10589|10564|10589|10564|10589|10564|10589|10564|0
1639558740000|2021-12-15 08:59:00|10588.7|10563.7|10589|10564|10589.7|10564.7|10588.7|10563.7|1
1639558750000|2021-12-15 08:59:10|10588.9|10563.9|10588.9|10563.9|10588.9|10563.9|10588.9|10563.9|0
1639558800000|2021-12-15 09:00:00|10589.7|10564.7|10589.8|10564.8|10589.8|10564.8|10589.7|10564.7|0
1639558860000|2021-12-15 09:01:00|10589.4|10564.4|10590.1|10565.1|10590.1|10565.1|10589.4|10564.4|0
1639558870000|2021-12-15 09:01:10|10590.6|10565.6|10590.6|10565.6|10590.6|10565.6|10590.6|10565.6|0
1639558910000|2021-12-15 09:01:50|10590.5|10565.5|10589.6|10564.6|10590.5|10565.5|10589.6|10564.6|1
1639558920000|2021-12-15 09:02:00|10588.9|10563.9|10588.6|10563.6|10590.4|10565.4|10588.6|10563.6|1
1639558930000|2021-12-15 09:02:10|10582.1|10567.1|10567.6|10552.6|10582.1|10567.1|10567.6|10552.6|1
1639558940000|2021-12-15 09:02:20|10563.1|10548.1|10567.1|10552.1|10567.1|10552.1|10563.1|10548.1|1
1639558980000|2021-12-15 09:03:00|10570.6|10555.6|10570.6|10555.6|10570.6|10555.6|10570.6|10555.6|0
1639558990000|2021-12-15 09:03:10|10571.6|10556.6|10571.6|10556.6|10571.6|10556.6|10571.6|10556.6|0
1639559270000|2021-12-15 09:07:50|||||||||2
1639559280000|2021-12-15 09:08:00|10573.6|10558.6|10573.6|10558.6|10573.6|10558.6|10573.6|10558.6|0
1639559300000|2021-12-15 09:08:20|10573.2|10558.2|10571.6|10556.6|10573.2|10558.2|10571.6|10556.6|1
1639559420000|2021-12-15 09:10:20|10572.1|10557.1|10572.1|10557.1|10572.1|10557.1|10572.1|10557.1|1
1639559430000|2021-12-15 09:10:30|10570.1|10555.1|10570.1|10555.1|10570.1|10555.1|10570.1|10555.1|2
1639559500000|2021-12-15 09:11:40|||||||||1
1639559610000|2021-12-15 09:13:30|10569.9|10554.9|10569.9|10554.9|10569.9|10554.9|10569.9|10554.9|1
1639559620000|2021-12-15 09:13:40|10570|10555|10572.5|10557.5|10572.5|10557.5|10570|10555|1
1639559650000|2021-12-15 09:14:10|10572.6|10557.6|10572.6|10557.6|10572.6|10557.6|10572.6|10557.6|0
1639559700000|2021-12-15 09:15:00|10571.9|10556.9|10571.9|10556.9|10571.9|10556.9|10571.9|10556.9|1
1639559760000|2021-12-15 09:16:00|10571.6|10556.6|10571.1|10556.1|10571.6|10556.6|10571.1|10556.1|3
1639559820000|2021-12-15 09:17:00|10570.4|10555.4|10570|10555|10570.4|10555.4|10570|10555|6
1639559830000|2021-12-15 09:17:10|10564.6|10549.6|10564.6|10549.6|10564.6|10549.6|10564.6|10549.6|2
1639559840000|2021-12-15 09:17:20|10564.2|10549.2|10564.1|10549.1|10564.2|10549.2|10564.1|10549.1|0
1639559880000|2021-12-15 09:18:00|10563.4|10548.4|10563.1|10548.1|10563.4|10548.4|10563.1|10548.1|0
1639559890000|2021-12-15 09:18:10|||||||||1
1639559940000|2021-12-15 09:19:00|10562.1|10547.1|10562.1|10547.1|10562.1|10547.1|10562.1|10547.1|0
1639559960000|2021-12-15 09:19:20|10567.1|10552.1|10569.1|10554.1|10569.1|10554.1|10567.1|10552.1|1
1639559970000|2021-12-15 09:19:30|10568.1|10553.1|10568.1|10553.1|10568.1|10553.1|10568.1|10553.1|0
1639559990000|2021-12-15 09:19:50|10568.9|10553.9|10569.5|10554.5|10569.5|10554.5|10568.9|10553.9|0
1639560000000|2021-12-15 09:20:00|10569.6|10554.6|10569.6|10554.6|10569.6|10554.6|10569.6|10554.6|0
1639560330000|2021-12-15 09:25:30|10569.1|10554.1|10569.1|10554.1|10569.1|10554.1|10569.1|10554.1|0
1639560480000|2021-12-15 09:28:00|10568.6|10553.6|10568.6|10553.6|10568.6|10553.6|10568.6|10553.6|0
1639560540000|2021-12-15 09:29:00|10569|10554|10568.4|10553.4|10569|10554|10568.4|10553.4|0
1639560550000|2021-12-15 09:29:10|10568.1|10553.1|10568.1|10553.1|10568.1|10553.1|10568.1|10553.1|0
1639560600000|2021-12-15 09:30:00|10569.1|10554.1|10568.7|10553.7|10569.1|10554.1|10568.7|10553.7|0
1639560610000|2021-12-15 09:30:10|10568.6|10553.6|10568.6|10553.6|10568.6|10553.6|10568.6|10553.6|0
1639560660000|2021-12-15 09:31:00|10569|10554|10568.4|10553.4|10569|10554|10568.4|10553.4|0
1639560670000|2021-12-15 09:31:10|10568.1|10553.1|10568.1|10553.1|10568.1|10553.1|10568.1|10553.1|0
1639560700000|2021-12-15 09:31:40|10562.7|10547.7|10562.7|10547.7|10562.7|10547.7|10562.7|10547.7|22
1639560710000|2021-12-15 09:31:50|10564.6|10549.6|10565.2|10550.2|10565.2|10550.2|10564.6|10549.6|0
1639560720000|2021-12-15 09:32:00|10564.5|10549.5|10564.2|10549.2|10564.5|10549.5|10564.2|10549.2|0
1639560770000|2021-12-15 09:32:50|10563.9|10548.9|10563.9|10548.9|10563.9|10548.9|10563.9|10548.9|0
1639560780000|2021-12-15 09:33:00|10564.8|10549.8|10563.8|10548.8|10564.8|10549.8|10563.8|10548.8|0
1639560840000|2021-12-15 09:34:00|10564.8|10549.8|10563.2|10548.2|10564.8|10549.8|10563.2|10548.2|0
1639560900000|2021-12-15 09:35:00|10564.3|10549.3|10562.2|10547.2|10564.3|10549.3|10562.2|10547.2|0
1639560960000|2021-12-15 09:36:00|10563.2|10548.2|10562.1|10547.1|10563.2|10548.2|10562.1|10547.1|0
1639560970000|2021-12-15 09:36:10|10561.7|10546.7|10561.7|10546.7|10561.7|10546.7|10561.7|10546.7|0
1639561010000|2021-12-15 09:36:50|||||||||2
1639561020000|2021-12-15 09:37:00|10562.9|10547.9|10561.7|10546.7|10562.9|10547.9|10561.7|10546.7|0
1639561030000|2021-12-15 09:37:10|10561.2|10546.2|10561.2|10546.2|10561.2|10546.2|10561.2|10546.2|0
1639561060000|2021-12-15 09:37:40|10563.7|10548.7|10563.7|10548.7|10563.7|10548.7|10563.7|10548.7|1
1639561310000|2021-12-15 09:41:50|10564.5|10549.5|10564.7|10549.7|10564.7|10549.7|10564.5|10549.5|0
1639561320000|2021-12-15 09:42:00|10565.7|10550.7|10565.1|10550.1|10565.7|10550.7|10565.1|10550.1|0
1639561360000|2021-12-15 09:42:40|10565.2|10550.2|10565.2|10550.2|10565.2|10550.2|10565.2|10550.2|0
1639561410000|2021-12-15 09:43:30|10565.3|10550.3|10565.3|10550.3|10565.3|10550.3|10565.3|10550.3|0
1639561620000|2021-12-15 09:47:00|10564.6|10549.6|10564.2|10549.2|10564.6|10549.6|10564.2|10549.2|0
1639561680000|2021-12-15 09:48:00|10563.8|10548.8|10563.7|10548.7|10563.8|10548.8|10563.7|10548.7|0
1639561720000|2021-12-15 09:48:40|10569.3|10554.3|10569.8|10554.8|10569.8|10554.8|10569.3|10554.3|1
1639561730000|2021-12-15 09:48:50|10570.2|10555.2|10570|10555|10570.2|10555.2|10569.8|10554.8|4
1639561770000|2021-12-15 09:49:30|10569.9|10554.9|10569.9|10554.9|10569.9|10554.9|10569.9|10554.9|0
1639561800000|2021-12-15 09:50:00|10570.3|10555.3|10570.8|10555.8|10570.8|10555.8|10570.3|10555.3|6
1639561850000|2021-12-15 09:50:50|||||||||3
1639561860000|2021-12-15 09:51:00|10571.3|10556.3|10571.3|10556.3|10571.3|10556.3|10571.3|10556.3|1
1639561920000|2021-12-15 09:52:00|10570.6|10555.6|10567.3|10552.3|10570.6|10555.6|10567.3|10552.3|1
1639562070000|2021-12-15 09:54:30|10566.6|10551.6|10566.6|10551.6|10566.6|10551.6|10566.6|10551.6|0
1639562080000|2021-12-15 09:54:40|10566.3|10551.3|10566.3|10551.3|10566.3|10551.3|10566.3|10551.3|0
1639562110000|2021-12-15 09:55:10|10567.1|10552.1|10566.7|10551.7|10567.8|10552.8|10566.3|10551.3|0
1639562130000|2021-12-15 09:55:30|10566.3|10551.3|10566.3|10551.3|10566.3|10551.3|10566.3|10551.3|0
1639562210000|2021-12-15 09:56:50|10566.1|10551.1|10566.1|10551.1|10566.1|10551.1|10566.1|10551.1|2
1639562290000|2021-12-15 09:58:10|10566.3|10551.3|10566.3|10551.3|10566.3|10551.3|10566.3|10551.3|0
1639562400000|2021-12-15 10:00:00|10567.6|10552.6|10567.6|10552.6|10567.6|10552.6|10567.6|10552.6|0
1639562410000|2021-12-15 10:00:10|10567.8|10552.8|10567.8|10552.8|10567.8|10552.8|10567.8|10552.8|0
1639562560000|2021-12-15 10:02:40|10568.2|10553.2|10568.3|10553.3|10568.3|10553.3|10568.2|10553.2|2
1639562630000|2021-12-15 10:03:50|10569.5|10554.5|10569.8|10554.8|10569.8|10554.8|10569.5|10554.5|0
1639562640000|2021-12-15 10:04:00|10569.9|10554.9|10569.9|10554.9|10569.9|10554.9|10569.9|10554.9|0
1639562810000|2021-12-15 10:06:50|10569.5|10554.5|10562.4|10547.4|10569.5|10554.5|10562.4|10547.4|5
1639562820000|2021-12-15 10:07:00|10562.3|10547.3|10562.3|10547.3|10562.3|10547.3|10562.3|10547.3|0
1639563070000|2021-12-15 10:11:10|10562.2|10547.2|10562.2|10547.2|10562.2|10547.2|10562.2|10547.2|0
1639563100000|2021-12-15 10:11:40|10564.2|10549.2|10564.2|10549.2|10564.2|10549.2|10564.2|10549.2|1
1639563110000|2021-12-15 10:11:50|10564.3|10549.3|10564.3|10549.3|10564.3|10549.3|10564.3|10549.3|2
1639563330000|2021-12-15 10:15:30|10565.5|10550.5|10565.8|10550.8|10565.8|10550.8|10565.5|10550.5|0
1639563390000|2021-12-15 10:16:30|10564.3|10549.3|10564.3|10549.3|10564.3|10549.3|10564.3|10549.3|0
1639563400000|2021-12-15 10:16:40|10563.3|10548.3|10563.3|10548.3|10563.3|10548.3|10563.3|10548.3|1
1639563540000|2021-12-15 10:19:00|10562.9|10547.9|10561.8|10546.8|10562.9|10547.9|10561.3|10546.3|2
1639564200000|2021-12-15 10:30:00|10559.3|10544.3|10559.3|10544.3|10559.3|10544.3|10559.3|10544.3|1
1639564250000|2021-12-15 10:30:50|10559.6|10544.6|10569.7|10554.7|10569.7|10554.7|10559.6|10544.6|18
1639564260000|2021-12-15 10:31:00|10569.8|10554.8|10572.2|10557.2|10572.2|10557.2|10569.8|10554.8|2
1639564270000|2021-12-15 10:31:10|10572.3|10557.3|10572.7|10557.7|10572.7|10557.7|10572.3|10557.3|9
1639564320000|2021-12-15 10:32:00|||||||||1
1639564610000|2021-12-15 10:36:50|10572.8|10557.8|10572.8|10557.8|10572.8|10557.8|10572.8|10557.8|5
1639564670000|2021-12-15 10:37:50|||||||||1
1639564680000|2021-12-15 10:38:00|10572.3|10557.3|10572.3|10557.3|10572.3|10557.3|10572.3|10557.3|0
1639564720000|2021-12-15 10:38:40|10572.4|10557.4|10572.8|10557.8|10572.8|10557.8|10572.4|10557.4|1
1639564910000|2021-12-15 10:41:50|10571.1|10556.1|10571.1|10556.1|10571.1|10556.1|10571.1|10556.1|4
1639564920000|2021-12-15 10:42:00|10570.8|10555.8|10571.9|10556.9|10571.9|10556.9|10570.8|10555.8|1
1639564930000|2021-12-15 10:42:10|10572.2|10557.2|10572.2|10557.2|10572.2|10557.2|10572.2|10557.2|0
1639564950000|2021-12-15 10:42:30|10571.7|10556.7|10571.7|10556.7|10571.7|10556.7|10571.7|10556.7|0
1639564990000|2021-12-15 10:43:10|10571.5|10556.5|10571.5|10556.5|10571.5|10556.5|10571.5|10556.5|13
1639565040000|2021-12-15 10:44:00|||||||||1
1639565130000|2021-12-15 10:45:30|10571.9|10556.9|10571.9|10556.9|10571.9|10556.9|10571.9|10556.9|2
1639565140000|2021-12-15 10:45:40|10572.3|10557.3|10572.3|10557.3|10572.3|10557.3|10572.3|10557.3|0
1639565190000|2021-12-15 10:46:30|10571.5|10556.5|10571.5|10556.5|10571.5|10556.5|10571.5|10556.5|2
1639565200000|2021-12-15 10:46:40|10571.3|10556.3|10571.3|10556.3|10571.3|10556.3|10571.3|10556.3|0
1639565210000|2021-12-15 10:46:50|10570.5|10555.5|10566.7|10551.7|10570.5|10555.5|10566.7|10551.7|6
1639565220000|2021-12-15 10:47:00|10566.8|10551.8|10566.8|10551.8|10566.8|10551.8|10566.8|10551.8|0
1639565230000|2021-12-15 10:47:10|10569.7|10554.7|10569.7|10554.7|10569.7|10554.7|10569.7|10554.7|2
1639565240000|2021-12-15 10:47:20|10570.5|10555.5|10570.8|10555.8|10573.7|10558.7|10570.5|10555.5|6
1639565290000|2021-12-15 10:48:10|||||||||2
1639565310000|2021-12-15 10:48:30|10569.8|10554.8|10569.8|10554.8|10569.8|10554.8|10569.8|10554.8|0
1639565340000|2021-12-15 10:49:00|10570.2|10555.2|10570.7|10555.7|10570.7|10555.7|10570.2|10555.2|1
1639565360000|2021-12-15 10:49:20|10570.6|10555.6|10570.6|10555.6|10570.6|10555.6|10570.6|10555.6|1
1639565390000|2021-12-15 10:49:50|||||||||2
1639565410000|2021-12-15 10:50:10|||||||||2
1639565440000|2021-12-15 10:50:40|||||||||2
1639565460000|2021-12-15 10:51:00|||||||||4
1639565480000|2021-12-15 10:51:20|||||||||4
1639565500000|2021-12-15 10:51:40|||||||||4
1639565510000|2021-12-15 10:51:50|10571.1|10556.1|10571.8|10556.8|10571.8|10556.8|10571.1|10556.1|6
1639565550000|2021-12-15 10:52:30|10581.5|10566.5|10581|10566|10581.5|10566.5|10581|10566|4
1639565620000|2021-12-15 10:53:40|10583|10568|10583|10568|10583|10568|10583|10568|0
1639565690000|2021-12-15 10:54:50|10584.2|10569.2|10584.5|10569.5|10584.5|10569.5|10584.2|10569.2|1
1639565700000|2021-12-15 10:55:00|10584.6|10569.6|10586.5|10571.5|10586.5|10571.5|10584.6|10569.6|1
1639565760000|2021-12-15 10:56:00|10589.5|10574.5|10589.5|10574.5|10589.5|10574.5|10589.5|10574.5|5
1639565820000|2021-12-15 10:57:00|||||||||1
1639565830000|2021-12-15 10:57:10|10591.1|10576.1|10591.1|10576.1|10591.1|10576.1|10591.1|10576.1|0
1639565870000|2021-12-15 10:57:50|10591.5|10576.5|10592.5|10577.5|10592.5|10577.5|10591.5|10576.5|0
1639565880000|2021-12-15 10:58:00|10592.6|10577.6|10591.1|10576.1|10592.6|10577.6|10591.1|10576.1|1
1639565910000|2021-12-15 10:58:30|10592.1|10577.1|10591.8|10576.8|10592.1|10577.1|10591.8|10576.8|15
1639565990000|2021-12-15 10:59:50|||||||||3
1639566020000|2021-12-15 11:00:20|||||||||3
1639566050000|2021-12-15 11:00:50|10592.2|10577.2|10592.3|10577.3|10592.3|10577.3|10592.2|10577.2|3
1639566060000|2021-12-15 11:01:00|10592.2|10577.2|10592.5|10577.5|10592.5|10577.5|10592.2|10577.2|1
1639566070000|2021-12-15 11:01:10|||||||||2
1639566100000|2021-12-15 11:01:40|10593|10578|10593|10578|10593|10578|10592.5|10577.5|1
1639566170000|2021-12-15 11:02:50|10592.7|10577.7|10593.3|10578.3|10593.3|10578.3|10592.7|10577.7|6
1639566180000|2021-12-15 11:03:00|10592.9|10577.9|10593.8|10578.8|10593.8|10578.8|10592.9|10577.9|0
1639566310000|2021-12-15 11:05:10|10594|10579|10594|10579|10594|10579|10594|10579|0
1639566420000|2021-12-15 11:07:00|10593.3|10578.3|10592.9|10577.9|10593.3|10578.3|10592.9|10577.9|5
1639566430000|2021-12-15 11:07:10|10592.8|10577.8|10592.8|10577.8|10592.8|10577.8|10592.8|10577.8|0
1639566530000|2021-12-15 11:08:50|10591.3|10576.3|10591.3|10576.3|10591.3|10576.3|10591.3|10576.3|1
1639566560000|2021-12-15 11:09:20|10590.3|10575.3|10590.3|10575.3|10590.3|10575.3|10590.3|10575.3|1
1639566580000|2021-12-15 11:09:40|10589.2|10574.2|10584.7|10569.7|10589.2|10574.2|10584.7|10569.7|1
1639566820000|2021-12-15 11:13:40|10585|10570|10585|10570|10585|10570|10585|10570|0
1639566840000|2021-12-15 11:14:00|10585.2|10570.2|10580.2|10565.2|10585.2|10570.2|10580.2|10565.2|1
1639566850000|2021-12-15 11:14:10|10578.7|10563.7|10578.2|10563.2|10578.7|10563.7|10578.2|10563.2|0
1639566900000|2021-12-15 11:15:00|10578|10563|10578|10563|10578|10563|10578|10563|0
1639567010000|2021-12-15 11:16:50|||||||||2
1639567080000|2021-12-15 11:18:00|10578.1|10563.1|10578.1|10563.1|10578.1|10563.1|10578.1|10563.1|0
1639567140000|2021-12-15 11:19:00|10578|10563|10577|10562|10578|10563|10577|10562|0
1639567180000|2021-12-15 11:19:40|10574.5|10559.5|10574.5|10559.5|10574.5|10559.5|10574.5|10559.5|0
1639567200000|2021-12-15 11:20:00|10574|10559|10574|10559|10574|10559|10574|10559|1
1639567210000|2021-12-15 11:20:10|10573.9|10558.9|10573.9|10558.9|10573.9|10558.9|10573.9|10558.9|0
1639567230000|2021-12-15 11:20:30|10574|10559|10574|10559|10574|10559|10574|10559|0
1639567240000|2021-12-15 11:20:40|||||||||1
1639567250000|2021-12-15 11:20:50|10572.8|10557.8|10569|10554|10572.8|10557.8|10569|10554|1
1639567260000|2021-12-15 11:21:00|10569.8|10554.8|10568|10553|10569.8|10554.8|10568|10553|0
1639567320000|2021-12-15 11:22:00|10568.1|10553.1|10568.1|10553.1|10569.5|10554.5|10568.1|10553.1|0
1639567360000|2021-12-15 11:22:40|10567.3|10552.3|10564.6|10549.6|10567.3|10552.3|10564.6|10549.6|2
1639567380000|2021-12-15 11:23:00|10564.5|10549.5|10564|10549|10582.5|10556.3|10564|10545|0
1639567440000|2021-12-15 11:24:00|10579.5|10542|10563.5|10548.5|10579.5|10548.5|10563.5|10542|0
1639567500000|2021-12-15 11:25:00|10580.5|10543|10564.3|10549.3|10580.5|10549.3|10564.3|10543|0
1639567510000|2021-12-15 11:25:10|10563|10548|10563|10548|10563|10548|10563|10548|0
1639567530000|2021-12-15 11:25:30|10560.7|10545.7|10560|10545|10560.7|10545.7|10560|10545|1
1639567560000|2021-12-15 11:26:00|10559.5|10544.5|10559.5|10544.5|10559.5|10544.5|10559.5|10544.5|0
1639567620000|2021-12-15 11:27:00|10559.6|10544.6|10559.6|10544.6|10560.1|10545.1|10559.6|10544.6|0
1639567650000|2021-12-15 11:27:30|10560.6|10545.6|10560.6|10545.6|10560.6|10545.6|10560.6|10545.6|0
1639567660000|2021-12-15 11:27:40|10579.5|10542|10561.1|10546.1|10579.5|10546.1|10561.1|10542|10
1639567700000|2021-12-15 11:28:20|10560.8|10545.8|10560.6|10545.6|10560.8|10545.8|10560.6|10545.6|0
1639567710000|2021-12-15 11:28:30|10560.5|10545.5|10560.5|10545.5|10560.5|10545.5|10560.5|10545.5|0
1639567740000|2021-12-15 11:29:00|10560.6|10545.6|10562.1|10547.1|10574.4|10549.6|10560.6|10545.6|12
1639567750000|2021-12-15 11:29:10|10562.6|10547.6|10560.1|10545.1|10564.6|10549.6|10560.1|10545.1|6
1639567800000|2021-12-15 11:30:00|10560|10545|10560|10545|10560|10545|10560|10545|0
1639567860000|2021-12-15 11:31:00|10560.1|10545.1|10560.1|10545.1|10560.1|10545.1|10560.1|10545.1|0
1639567910000|2021-12-15 11:31:50|||||||||3
1639567970000|2021-12-15 11:32:50|10562.1|10547.1|10562.4|10547.4|10567.4|10552.4|10562.1|10547.1|5
1639567980000|2021-12-15 11:33:00|10562|10547|10562.4|10547.4|10562.4|10547.4|10562|10547|4
1639568000000|2021-12-15 11:33:20|||||||||1
1639568040000|2021-12-15 11:34:00|||||||||1
1639568080000|2021-12-15 11:34:40|10562.5|10547.5|10562.5|10547.5|10562.5|10547.5|10562.5|10547.5|0
1639568160000|2021-12-15 11:36:00|||||||||2
1639568200000|2021-12-15 11:36:40|||||||||1
1639568210000|2021-12-15 11:36:50|||||||||2
1639568250000|2021-12-15 11:37:30|10562.4|10547.4|10562.4|10547.4|10562.4|10547.4|10562.4|10547.4|0
1639568290000|2021-12-15 11:38:10|||||||||2
1639568300000|2021-12-15 11:38:20|10562.9|10547.9|10562.9|10547.9|10562.9|10547.9|10562.9|10547.9|1
1639568340000|2021-12-15 11:39:00|||||||||1
1639568400000|2021-12-15 11:40:00|10562.5|10547.5|10559.9|10544.9|10562.5|10547.5|10559.9|10544.9|4
1639568580000|2021-12-15 11:43:00|10560.2|10545.2|10561.4|10546.4|10561.4|10546.4|10560.2|10545.2|1
1639568590000|2021-12-15 11:43:10|10561.5|10546.5|10561.5|10546.5|10561.5|10546.5|10561.5|10546.5|0
1639568620000|2021-12-15 11:43:40|10562.5|10547.5|10562.5|10547.5|10562.5|10547.5|10562.5|10547.5|0
1639568630000|2021-12-15 11:43:50|||||||||1
1639568750000|2021-12-15 11:45:50|10564.4|10549.4|10564.5|10549.5|10564.5|10549.5|10564.4|10549.4|0
1639568770000|2021-12-15 11:46:10|10567.1|10552.1|10567.6|10552.6|10567.6|10552.6|10567.1|10552.1|1
1639568790000|2021-12-15 11:46:30|10567.5|10552.5|10570|10555|10570|10555|10567.5|10552.5|2
1639568810000|2021-12-15 11:46:50|10562.5|10547.5|10562.1|10547.1|10562.5|10547.5|10562.1|10547.1|6
1639568820000|2021-12-15 11:47:00|10562|10547|10562|10547|10562|10547|10562|10547|0
1639568880000|2021-12-15 11:48:00|10562.5|10547.5|10562.5|10547.5|10562.5|10547.5|10562.5|10547.5|0
1639568910000|2021-12-15 11:48:30|10565|10550|10565|10550|10565|10550|10565|10550|3
1639568920000|2021-12-15 11:48:40|10565.5|10550.5|10565.5|10550.5|10565.5|10550.5|10565.5|10550.5|0
1639568980000|2021-12-15 11:49:40|10567.5|10552.5|10577|10552|10577|10552.5|10567.5|10550.9|1
1639569050000|2021-12-15 11:50:50|10579.6|10554.6|10580.5|10555.5|10580.5|10555.5|10579.6|10554.6|0
1639569090000|2021-12-15 11:51:30|10580|10555|10571.5|10556.5|10580|10556.5|10571.5|10555|0
1639569110000|2021-12-15 11:51:50|10571.3|10556.3|10571|10556|10571.3|10556.3|10571|10556|3
1639569410000|2021-12-15 11:56:50|10570.5|10555.5|10570|10555|10570.5|10555.5|10570|10555|3
1639569420000|2021-12-15 11:57:00|10571.5|10556.5|10571.5|10556.5|10571.5|10556.5|10571.5|10556.5|0
1639569440000|2021-12-15 11:57:20|10574|10559|10574|10559|10574|10559|10574|10559|0
1639569450000|2021-12-15 11:57:30|10574.3|10559.3|10575.6|10560.6|10575.6|10560.6|10574.3|10559.3|0
1639569460000|2021-12-15 11:57:40|10576|10561|10576|10561|10576|10561|10576|10561|0
1639569480000|2021-12-15 11:58:00|10577.5|10562.5|10577.5|10562.5|10577.5|10562.5|10577.5|10562.5|4
1639569550000|2021-12-15 11:59:10|10579.1|10564.1|10579.1|10564.1|10579.1|10564.1|10579.1|10564.1|0
1639569710000|2021-12-15 12:01:50|10579|10564|10579|10564|10579|10564|10579|10564|1
1639569730000|2021-12-15 12:02:10|10581.6|10566.6|10582.3|10567.3|10582.3|10567.3|10581.6|10566.6|1
1639569790000|2021-12-15 12:03:10|10582.7|10567.7|10582.7|10567.7|10582.7|10567.7|10582.7|10567.7|0
1639569820000|2021-12-15 12:03:40|10581.6|10566.6|10581.6|10566.6|10581.6|10566.6|10581.6|10566.6|0
1639569880000|2021-12-15 12:04:40|10580.6|10565.6|10580.6|10565.6|10580.6|10565.6|10580.6|10565.6|0
1639569910000|2021-12-15 12:05:10|10580.4|10565.4|10580.4|10565.4|10580.4|10565.4|10580.4|10565.4|0
1639569920000|2021-12-15 12:05:20|10580.1|10565.1|10579.9|10564.9|10580.1|10565.1|10579.9|10564.9|0
1639569960000|2021-12-15 12:06:00|10580.1|10565.1|10580.1|10565.1|10580.1|10565.1|10580.1|10565.1|0
1639569980000|2021-12-15 12:06:20|10578.9|10563.9|10578.6|10563.6|10578.9|10563.9|10578.6|10563.6|0
1639570000000|2021-12-15 12:06:40|10578.4|10563.4|10578.4|10563.4|10578.4|10563.4|10578.4|10563.4|0
1639570010000|2021-12-15 12:06:50|10577.9|10562.9|10577.9|10562.9|10577.9|10562.9|10577.9|10562.9|2
1639570320000|2021-12-15 12:12:00|10577.8|10562.8|10577.4|10562.4|10577.8|10562.8|10577.4|10562.4|1
1639570360000|2021-12-15 12:12:40|10577.6|10562.6|10577.6|10562.6|10577.6|10562.6|10577.6|10562.6|0
1639570370000|2021-12-15 12:12:50|10582.2|10567.2|10591.1|10576.1|10591.1|10576.1|10582.2|10567.2|5
1639570410000|2021-12-15 12:13:30|10590.9|10575.9|10590.9|10575.9|10590.9|10575.9|10590.9|10575.9|0
1639570530000|2021-12-15 12:15:30|10592.3|10577.3|10592.3|10577.3|10592.3|10577.3|10592.3|10577.3|2
1639570600000|2021-12-15 12:16:40|10593.1|10578.1|10593.3|10578.3|10593.3|10578.3|10593.1|10578.1|2
1639570790000|2021-12-15 12:19:50|10593|10578|10592.9|10577.9|10593|10578|10592.9|10577.9|1
1639570840000|2021-12-15 12:20:40|10591.7|10576.7|10587.6|10572.6|10591.7|10576.7|10586.6|10571.6|1
1639570870000|2021-12-15 12:21:10|10585.6|10570.6|10585.1|10570.1|10585.6|10570.6|10585.1|10570.1|0
1639570900000|2021-12-15 12:21:40|10584.2|10569.2|10584.2|10569.2|10584.2|10569.2|10584.2|10569.2|5
1639570920000|2021-12-15 12:22:00|10584.3|10569.3|10584.3|10569.3|10584.3|10569.3|10584.3|10569.3|0
1639571020000|2021-12-15 12:23:40|10585.8|10570.8|10585.8|10570.8|10585.8|10570.8|10585.8|10570.8|0
1639571080000|2021-12-15 12:24:40|10583.5|10568.5|10582.5|10567.5|10583.5|10568.5|10582.5|10567.5|0
1639571140000|2021-12-15 12:25:40|10582.4|10567.4|10582.4|10567.4|10582.4|10567.4|10582.4|10567.4|0
1639571210000|2021-12-15 12:26:50|10581.7|10566.7|10575|10560|10581.7|10566.7|10575|10560|2
1639571230000|2021-12-15 12:27:10|10574.9|10559.9|10574.9|10559.9|10574.9|10559.9|10574.9|10559.9|0
1639571250000|2021-12-15 12:27:30|10575.3|10560.3|10577.2|10562.2|10577.2|10562.2|10575.3|10560.3|1
1639571280000|2021-12-15 12:28:00|10578|10563|10578.6|10563.6|10578.6|10563.6|10578|10563|0
1639571290000|2021-12-15 12:28:10|10578.7|10563.7|10578.7|10563.7|10578.7|10563.7|10578.7|10563.7|0
1639571340000|2021-12-15 12:29:00|10578.3|10563.3|10578.2|10563.2|10578.3|10563.3|10578.2|10563.2|0
1639571490000|2021-12-15 12:31:30|10579.3|10564.3|10580.2|10565.2|10580.2|10565.2|10579.3|10564.3|0
1639571500000|2021-12-15 12:31:40|10580.4|10565.4|10580.4|10565.4|10580.4|10565.4|10580.4|10565.4|0
1639571520000|2021-12-15 12:32:00|10580.9|10565.9|10580.9|10565.9|10580.9|10565.9|10580.9|10565.9|0
1639571580000|2021-12-15 12:33:00|10581|10566|10581.5|10566.5|10581.5|10566.5|10581|10566|0
1639571640000|2021-12-15 12:34:00|10582|10567|10582|10567|10582|10567|10582|10567|0
1639571700000|2021-12-15 12:35:00|10581.5|10566.5|10582|10567|10582|10567|10581.5|10566.5|0
1639571760000|2021-12-15 12:36:00|10581.5|10566.5|10585.5|10570.5|10585.5|10570.5|10581.5|10566.5|1
1639571770000|2021-12-15 12:36:10|10584.8|10569.8|10584.5|10569.5|10584.8|10569.8|10584.5|10569.5|0
1639571820000|2021-12-15 12:37:00|10584.9|10569.9|10585|10570|10585|10570|10584.9|10569.9|0
1639571880000|2021-12-15 12:38:00|10585.5|10570.5|10585.5|10570.5|10585.5|10570.5|10585.5|10570.5|0
1639571940000|2021-12-15 12:39:00|10585.9|10570.9|10586|10571|10586|10571|10585.9|10570.9|0
1639572000000|2021-12-15 12:40:00|10586.4|10571.4|10586.1|10571.1|10586.5|10571.5|10586.1|10571.1|1
1639572010000|2021-12-15 12:40:10|10586|10571|10586|10571|10586|10571|10586|10571|0
1639572110000|2021-12-15 12:41:50|10585.3|10570.3|10585.5|10570.5|10585.5|10570.5|10585.3|10570.3|8
1639572220000|2021-12-15 12:43:40|10583.6|10568.6|10583|10568|10583.6|10568.6|10583|10568|0
1639572240000|2021-12-15 12:44:00|10585.2|10570.2|10585.2|10570.2|10585.2|10570.2|10585.2|10570.2|1
1639572250000|2021-12-15 12:44:10|10585.5|10570.5|10585.5|10570.5|10585.5|10570.5|10585.5|10570.5|0
1639572410000|2021-12-15 12:46:50|||||||||2
1639572430000|2021-12-15 12:47:10|10582.1|10567.1|10580.6|10565.6|10582.1|10567.1|10580.6|10565.6|0
1639572450000|2021-12-15 12:47:30|10580.4|10565.4|10580.4|10565.4|10580.4|10565.4|10580.4|10565.4|0
1639572530000|2021-12-15 12:48:50|10579.5|10564.5|10579.5|10564.5|10579.5|10564.5|10579.5|10564.5|0
1639572560000|2021-12-15 12:49:20|10579|10564|10579|10564|10579|10564|10579|10564|0
1639572620000|2021-12-15 12:50:20|10578.6|10563.6|10578.5|10563.5|10578.9|10563.9|10578.5|10563.5|1
1639572690000|2021-12-15 12:51:30|10578.4|10563.4|10578.4|10563.4|10578.4|10563.4|10578.4|10563.4|0
1639572710000|2021-12-15 12:51:50|10578.5|10563.5|10578.8|10563.8|10579.2|10564.2|10578.5|10563.5|2
1639572720000|2021-12-15 12:52:00|10575.9|10560.9|10576.9|10561.9|10576.9|10561.9|10575.9|10560.9|11
1639572780000|2021-12-15 12:53:00|10579.4|10564.4|10580.5|10565.5|10580.5|10565.5|10579.4|10564.4|2
1639572790000|2021-12-15 12:53:10|||||||||1
1639572830000|2021-12-15 12:53:50|10582.7|10567.7|10582.7|10567.7|10582.7|10567.7|10582.7|10567.7|1
1639572840000|2021-12-15 12:54:00|10583|10568|10583|10568|10583|10568|10583|10568|0
1639572850000|2021-12-15 12:54:10|10583.4|10568.4|10583.5|10568.5|10583.5|10568.5|10583.4|10568.4|0
1639572880000|2021-12-15 12:54:40|10584|10569|10587.7|10572.7|10587.7|10572.7|10584|10569|1
1639572890000|2021-12-15 12:54:50|10592.9|10567.9|10592.9|10567.9|10592.9|10567.9|10592.9|10567.9|1
1639572900000|2021-12-15 12:55:00|10587.7|10572.7|10593.8|10578.8|10593.8|10578.8|10587.7|10572.7|2
1639572910000|2021-12-15 12:55:10|10594|10579|10594.4|10579.4|10594.4|10579.4|10594|10579|9
1639572950000|2021-12-15 12:55:50|10591.2|10576.2|10591.2|10576.2|10591.2|10576.2|10591.2|10576.2|3
1639572960000|2021-12-15 12:56:00|||||||||1
1639573010000|2021-12-15 12:56:50|10590.8|10575.8|10590.8|10575.8|10590.8|10575.8|10590.8|10575.8|3
1639573020000|2021-12-15 12:57:00|||||||||1
1639573060000|2021-12-15 12:57:40|||||||||2
1639573070000|2021-12-15 12:57:50|||||||||2
1639573080000|2021-12-15 12:58:00|10590.4|10575.4|10590.4|10575.4|10590.4|10575.4|10590.4|10575.4|2
1639573090000|2021-12-15 12:58:10|10590.3|10575.3|10590.3|10575.3|10590.3|10575.3|10590.3|10575.3|0
1639573120000|2021-12-15 12:58:40|10589.4|10574.4|10589.4|10574.4|10589.4|10574.4|10589.4|10574.4|1
1639573130000|2021-12-15 12:58:50|10589.5|10574.5|10589.9|10574.9|10589.9|10574.9|10589.5|10574.5|1
1639573140000|2021-12-15 12:59:00|10590.4|10575.4|10590.4|10575.4|10590.4|10575.4|10590.4|10575.4|6
1639573160000|2021-12-15 12:59:20|10589.9|10574.9|10589.9|10574.9|10589.9|10574.9|10589.9|10574.9|5
1639573180000|2021-12-15 12:59:40|||||||||1
1639573200000|2021-12-15 13:00:00|10590.3|10575.3|10590.7|10575.7|10590.7|10575.7|10590.3|10575.3|2
1639573210000|2021-12-15 13:00:10|10590.4|10575.4|10584.2|10569.2|10590.4|10575.4|10584.2|10569.2|3
1639573220000|2021-12-15 13:00:20|10583.8|10568.8|10581.7|10566.7|10583.8|10568.8|10581.7|10566.7|0
1639573230000|2021-12-15 13:00:30|10581.2|10566.2|10581.2|10566.2|10581.2|10566.2|10581.2|10566.2|0
1639573240000|2021-12-15 13:00:40|||||||||1
1639573250000|2021-12-15 13:00:50|10580.9|10565.9|10584.5|10569.5|10584.5|10569.5|10580.5|10565.5|6
1639573260000|2021-12-15 13:01:00|10585|10570|10584|10569|10585|10570|10584|10569|0
1639573270000|2021-12-15 13:01:10|10584.4|10569.4|10584.7|10569.7|10584.7|10569.7|10584.4|10569.4|0
1639573300000|2021-12-15 13:01:40|10585.7|10570.7|10586.2|10571.2|10586.2|10571.2|10585.7|10570.7|3
1639573360000|2021-12-15 13:02:40|||||||||1
1639573370000|2021-12-15 13:02:50|10585.4|10570.4|10584.7|10569.7|10585.4|10570.4|10584.7|10569.7|2
1639573380000|2021-12-15 13:03:00|10584.5|10569.5|10584.5|10569.5|10584.5|10569.5|10584.5|10569.5|0
1639573390000|2021-12-15 13:03:10|10585.2|10570.2|10587.5|10572.5|10587.5|10572.5|10585.2|10570.2|1
1639573410000|2021-12-15 13:03:30|10587.7|10572.7|10584.5|10569.5|10587.7|10572.7|10584.5|10569.5|0
1639573420000|2021-12-15 13:03:40|||||||||1
1639573430000|2021-12-15 13:03:50|||||||||1
1639573440000|2021-12-15 13:04:00|10587|10572|10590.3|10575.3|10590.4|10575.4|10587|10572|7
1639573470000|2021-12-15 13:04:30|||||||||1
1639573490000|2021-12-15 13:04:50|10590.4|10575.4|10590.4|10575.4|10590.4|10575.4|10590.4|10575.4|2
1639573500000|2021-12-15 13:05:00|10590.3|10575.3|10590.3|10575.3|10590.3|10575.3|10590.3|10575.3|0
1639573510000|2021-12-15 13:05:10|10589.8|10574.8|10586|10571|10589.8|10574.8|10585.4|10570.4|7
1639573520000|2021-12-15 13:05:20|10585.6|10570.6|10585.5|10570.5|10585.6|10570.6|10585.5|10570.5|0
1639573530000|2021-12-15 13:05:30|10587|10572|10585.5|10570.5|10587|10572|10585.5|10570.5|4
1639573540000|2021-12-15 13:05:40|10585.3|10570.3|10584.5|10569.5|10585.3|10570.3|10584.5|10569.5|2
1639573550000|2021-12-15 13:05:50|10582.8|10567.8|10582.8|10567.8|10583.1|10568.1|10582.8|10567.8|3
1639573570000|2021-12-15 13:06:10|10583.1|10568.1|10585|10570|10585|10570|10583.1|10568.1|1
1639573580000|2021-12-15 13:06:20|10583.6|10568.6|10583.6|10568.6|10583.6|10568.6|10583.6|10568.6|1
1639573590000|2021-12-15 13:06:30|10583.4|10568.4|10582.8|10567.8|10583.4|10568.4|10582.4|10567.4|3
1639573610000|2021-12-15 13:06:50|10582.5|10567.5|10584|10569|10584|10569|10582.5|10567.5|1
1639573620000|2021-12-15 13:07:00|10584.8|10569.8|10585.6|10570.6|10585.6|10570.6|10584.8|10569.8|1
1639573630000|2021-12-15 13:07:10|10586.1|10571.1|10588.6|10573.6|10588.6|10573.6|10586.1|10571.1|0
1639573650000|2021-12-15 13:07:30|10590.3|10575.3|10590.3|10575.3|10590.3|10575.3|10590.3|10575.3|1
1639573660000|2021-12-15 13:07:40|10590.6|10575.6|10590.6|10575.6|10590.6|10575.6|10590.6|10575.6|0
1639573670000|2021-12-15 13:07:50|10586|10571|10584.3|10569.3|10586|10571|10584.3|10569.3|1
1639573680000|2021-12-15 13:08:00|10584.1|10569.1|10584.1|10569.1|10584.5|10569.5|10584.1|10569.1|0
1639573690000|2021-12-15 13:08:10|10583.8|10568.8|10583.8|10568.8|10584.1|10569.1|10583.8|10568.8|0
1639573700000|2021-12-15 13:08:20|10584.1|10569.1|10583.8|10568.8|10584.1|10569.1|10583.8|10568.8|0
1639573710000|2021-12-15 13:08:30|10583.6|10568.6|10583.6|10568.6|10583.6|10568.6|10583.6|10568.6|0
1639573720000|2021-12-15 13:08:40|10584.4|10569.4|10584.4|10569.4|10584.4|10569.4|10584.4|10569.4|1
1639573730000|2021-12-15 13:08:50|10584.5|10569.5|10591|10576|10591|10576|10584.5|10569.5|2
1639573740000|2021-12-15 13:09:00|||||||||6
1639573750000|2021-12-15 13:09:10|10590.4|10575.4|10587.4|10572.4|10590.4|10575.4|10587.4|10572.4|1
1639573790000|2021-12-15 13:09:50|10587.8|10572.8|10587.4|10572.4|10587.8|10572.8|10587.4|10572.4|1
1639573820000|2021-12-15 13:10:20|10583.4|10568.4|10584.4|10569.4|10586|10571|10583.4|10568.4|0
1639573850000|2021-12-15 13:10:50|||||||||1
1639573860000|2021-12-15 13:11:00|10582.8|10567.8|10582.8|10567.8|10582.8|10567.8|10582.8|10567.8|1
1639573870000|2021-12-15 13:11:10|10582.9|10567.9|10582.9|10567.9|10582.9|10567.9|10582.9|10567.9|0
1639573890000|2021-12-15 13:11:30|10583.4|10568.4|10580.5|10565.5|10583.4|10568.4|10580.5|10565.5|2
1639573900000|2021-12-15 13:11:40|10580.6|10565.6|10580.6|10565.6|10580.6|10565.6|10580.6|10565.6|0
1639573910000|2021-12-15 13:11:50|||||||||1
1639573920000|2021-12-15 13:12:00|10583.1|10568.1|10583.1|10568.1|10583.1|10568.1|10583.1|10568.1|4
1639573950000|2021-12-15 13:12:30|10583|10568|10583.1|10568.1|10583.1|10568.1|10582.8|10567.8|1
1639573980000|2021-12-15 13:13:00|10585.6|10570.6|10585.1|10570.1|10585.6|10570.6|10585.1|10570.1|1
1639574000000|2021-12-15 13:13:20|10588.1|10573.1|10590.5|10575.5|10590.6|10575.6|10588.1|10573.1|2
1639574010000|2021-12-15 13:13:30|10590.6|10575.6|10585.5|10570.5|10590.6|10575.6|10584.8|10569.8|5
1639574030000|2021-12-15 13:13:50|10586.8|10571.8|10588.1|10573.1|10588.1|10573.1|10586.8|10571.8|1
1639574040000|2021-12-15 13:14:00|10587.8|10572.8|10586.3|10571.3|10587.8|10572.8|10586.3|10571.3|2
1639574050000|2021-12-15 13:14:10|10586.1|10571.1|10586.1|10571.1|10586.1|10571.1|10586.1|10571.1|0
1639574100000|2021-12-15 13:15:00|10586.5|10571.5|10586.5|10571.5|10586.5|10571.5|10586.5|10571.5|1
1639574110000|2021-12-15 13:15:10|10586.6|10571.6|10591.1|10576.1|10591.1|10576.1|10586.6|10571.6|7
1639574120000|2021-12-15 13:15:20|10590.1|10575.1|10590.1|10575.1|10590.1|10575.1|10590.1|10575.1|1
1639574160000|2021-12-15 13:16:00|||||||||1
1639574180000|2021-12-15 13:16:20|10589.6|10574.6|10589.6|10574.6|10589.6|10574.6|10589.6|10574.6|2
1639574190000|2021-12-15 13:16:30|10589.3|10574.3|10581.4|10566.4|10589.3|10574.3|10581|10566|2
1639574200000|2021-12-15 13:16:40|10580.9|10565.9|10580.8|10565.8|10580.9|10565.9|10580.8|10565.8|0
1639574220000|2021-12-15 13:17:00|10580.3|10565.3|10583.6|10568.6|10583.6|10568.6|10580.3|10565.3|1
1639574250000|2021-12-15 13:17:30|10583.3|10568.3|10583.1|10568.1|10583.3|10568.3|10583.1|10568.1|0
1639574340000|2021-12-15 13:19:00|10582.8|10567.8|10582.5|10567.5|10582.8|10567.8|10582.1|10567.1|0
1639574350000|2021-12-15 13:19:10|10582.6|10567.6|10582.1|10567.1|10582.6|10567.6|10582.1|10567.1|0
1639574360000|2021-12-15 13:19:20|10581.8|10566.8|10582.1|10567.1|10582.1|10567.1|10581.6|10566.6|2
1639574370000|2021-12-15 13:19:30|10581.8|10566.8|10583.1|10568.1|10583.1|10568.1|10581.8|10566.8|1
1639574380000|2021-12-15 13:19:40|10582.4|10567.4|10582.1|10567.1|10582.4|10567.4|10582.1|10567.1|7
1639574390000|2021-12-15 13:19:50|10586.5|10571.5|10588.1|10573.1|10588.1|10573.1|10586.5|10571.5|4
1639574400000|2021-12-15 13:20:00|10587|10572|10586.4|10571.4|10587.3|10572.3|10586.4|10571.4|5
1639574420000|2021-12-15 13:20:20|10585.1|10570.1|10585.1|10570.1|10585.1|10570.1|10585.1|10570.1|2
1639574440000|2021-12-15 13:20:40|10585.4|10570.4|10586.1|10571.1|10586.1|10571.1|10585.4|10570.4|3
1639574460000|2021-12-15 13:21:00|10587.1|10572.1|10588.1|10573.1|10588.1|10573.1|10587.1|10572.1|2
1639574490000|2021-12-15 13:21:30|10588.9|10573.9|10589.1|10574.1|10589.1|10574.1|10588.9|10573.9|0
1639574510000|2021-12-15 13:21:50|10588.6|10573.6|10588.6|10573.6|10588.6|10573.6|10588.6|10573.6|1
1639574520000|2021-12-15 13:22:00|10590.6|10575.6|10584.6|10569.6|10591.6|10576.6|10584.6|10569.6|11
1639574540000|2021-12-15 13:22:20|||||||||1
1639574550000|2021-12-15 13:22:30|10586.1|10571.1|10583.6|10568.6|10586.1|10571.1|10583.6|10568.6|2
1639574560000|2021-12-15 13:22:40|10584.1|10569.1|10584.1|10569.1|10584.1|10569.1|10584.1|10569.1|0
1639574570000|2021-12-15 13:22:50|10583|10568|10581.2|10566.2|10583|10568|10580.9|10565.9|1
1639574580000|2021-12-15 13:23:00|10581.7|10566.7|10583.2|10568.2|10583.2|10568.2|10581.7|10566.7|2
1639574590000|2021-12-15 13:23:10|10583.1|10568.1|10582.6|10567.6|10583.1|10568.1|10582.6|10567.6|0
1639574610000|2021-12-15 13:23:30|10583.8|10568.8|10574.2|10559.2|10584.1|10569.1|10574.2|10559.2|21
1639574620000|2021-12-15 13:23:40|10574.6|10559.6|10568.2|10553.2|10574.6|10559.6|10568.2|10553.2|8
1639574630000|2021-12-15 13:23:50|10568.4|10553.4|10566.9|10551.9|10569.1|10554.1|10566.1|10551.1|4
1639574640000|2021-12-15 13:24:00|10567.1|10552.1|10567.5|10552.5|10567.5|10552.5|10567.1|10552.1|4
1639574650000|2021-12-15 13:24:10|10567.2|10552.2|10567.2|10552.2|10567.2|10552.2|10567.2|10552.2|0
1639574670000|2021-12-15 13:24:30|10570.4|10555.4|10569.7|10554.7|10570.4|10555.4|10569.7|10554.7|1
1639574690000|2021-12-15 13:24:50|10569.2|10554.2|10569.6|10554.6|10570.1|10555.1|10568.6|10553.6|1
1639574700000|2021-12-15 13:25:00|10572.1|10557.1|10571.6|10556.6|10572.1|10557.1|10571.6|10556.6|5
1639574720000|2021-12-15 13:25:20|10570.6|10555.6|10570.6|10555.6|10570.6|10555.6|10570.6|10555.6|2
1639574750000|2021-12-15 13:25:50|10571|10556|10571.1|10556.1|10571.1|10556.1|10571|10556|0
1639574760000|2021-12-15 13:26:00|10571.5|10556.5|10571.5|10556.5|10571.6|10556.6|10571.1|10556.1|0
1639574770000|2021-12-15 13:26:10|10571.4|10556.4|10565.6|10550.6|10571.4|10556.4|10565.2|10550.2|5
1639574790000|2021-12-15 13:26:30|10568.2|10553.2|10568.2|10553.2|10568.2|10553.2|10568.2|10553.2|2
1639574800000|2021-12-15 13:26:40|10568.4|10553.4|10568.4|10553.4|10568.4|10553.4|10568.4|10553.4|0
1639574810000|2021-12-15 13:26:50|10568.7|10553.7|10568.7|10553.7|10568.7|10553.7|10568.7|10553.7|1
1639574860000|2021-12-15 13:27:40|10566.6|10551.6|10567|10552|10567|10552|10566.6|10551.6|3
1639574870000|2021-12-15 13:27:50|10567.5|10552.5|10567.6|10552.6|10567.6|10552.6|10567.5|10552.5|0
1639574880000|2021-12-15 13:28:00|10567.1|10552.1|10566.6|10551.6|10567.4|10552.4|10566.6|10551.6|0
1639574890000|2021-12-15 13:28:10|10567.1|10552.1|10566.6|10551.6|10567.1|10552.1|10566.1|10551.1|0
1639574900000|2021-12-15 13:28:20|10566.2|10551.2|10561|10546|10566.5|10551.5|10561|10546|4
1639574910000|2021-12-15 13:28:30|10560.7|10545.7|10564.7|10549.7|10564.7|10549.7|10560.7|10545.7|2
1639574920000|2021-12-15 13:28:40|10565.1|10550.1|10565.7|10550.7|10565.7|10550.7|10565.1|10550.1|0
1639574940000|2021-12-15 13:29:00|10566.2|10551.2|10566.2|10551.2|10566.2|10551.2|10566.2|10551.2|1
1639574970000|2021-12-15 13:29:30|10565.7|10550.7|10566.2|10551.2|10566.2|10551.2|10565.7|10550.7|1
1639575000000|2021-12-15 13:30:00|10567.4|10552.4|10562.7|10547.7|10572.2|10557.2|10562.7|10547.7|11
1639575010000|2021-12-15 13:30:10|10562.4|10547.4|10562.2|10547.2|10562.4|10547.4|10562.2|10547.2|0
1639575020000|2021-12-15 13:30:20|10563|10548|10563.4|10548.4|10563.4|10548.4|10563|10548|1
1639575030000|2021-12-15 13:30:30|10563.2|10548.2|10567.4|10552.4|10567.4|10552.4|10563.2|10548.2|2
1639575040000|2021-12-15 13:30:40|10567.2|10552.2|10567.7|10552.7|10567.7|10552.7|10567.2|10552.2|2
1639575050000|2021-12-15 13:30:50|10566.6|10551.6|10565.7|10550.7|10566.7|10551.7|10565.2|10550.2|1
1639575060000|2021-12-15 13:31:00|10566.7|10551.7|10566|10551|10566.7|10551.7|10565.9|10550.9|0
1639575110000|2021-12-15 13:31:50|10565.5|10550.5|10565.5|10550.5|10565.5|10550.5|10565.5|10550.5|0
1639575120000|2021-12-15 13:32:00|||||||||3
1639575130000|2021-12-15 13:32:10|10565.6|10550.6|10565.5|10550.5|10565.6|10550.6|10565.5|10550.5|3
1639575160000|2021-12-15 13:32:40|10566.1|10551.1|10571.6|10556.6|10571.6|10556.6|10566.1|10551.1|4
1639575170000|2021-12-15 13:32:50|10571.5|10556.5|10571.5|10556.5|10571.5|10556.5|10571.5|10556.5|2
1639575190000|2021-12-15 13:33:10|10571.6|10556.6|10571.6|10556.6|10571.6|10556.6|10571.6|10556.6|0
1639575210000|2021-12-15 13:33:30|10571.5|10556.5|10571.1|10556.1|10571.5|10556.5|10571.1|10556.1|0
1639575220000|2021-12-15 13:33:40|10566.4|10551.4|10566.4|10551.4|10566.5|10551.5|10566|10551|7
1639575240000|2021-12-15 13:34:00|10566.5|10551.5|10566|10551|10566.5|10551.5|10566|10551|0
1639575260000|2021-12-15 13:34:20|10565.6|10550.6|10569.5|10554.5|10569.5|10554.5|10565.6|10550.6|7
1639575290000|2021-12-15 13:34:50|10567.9|10552.9|10567.5|10552.5|10567.9|10552.9|10567.5|10552.5|2
1639575300000|2021-12-15 13:35:00|10566.3|10551.3|10566.5|10551.5|10566.5|10551.5|10566|10551|3
1639575330000|2021-12-15 13:35:30|10565.3|10550.3|10565|10550|10565.3|10550.3|10565|10550|2
1639575350000|2021-12-15 13:35:50|10564.6|10549.6|10566|10551|10566.4|10551.4|10564.6|10549.6|0
1639575360000|2021-12-15 13:36:00|10565|10550|10565.5|10550.5|10566|10551|10564.6|10549.6|0
1639575390000|2021-12-15 13:36:30|10566|10551|10566|10551|10566|10551|10566|10551|1
1639575420000|2021-12-15 13:37:00|10566.2|10551.2|10566.4|10551.4|10567|10552|10566.1|10551.1|1
1639575430000|2021-12-15 13:37:10|10566.5|10551.5|10566.5|10551.5|10566.5|10551.5|10566.5|10551.5|0
1639575480000|2021-12-15 13:38:00|10567.2|10552.2|10570|10555|10570|10555|10567.2|10552.2|2
1639575490000|2021-12-15 13:38:10|10570.3|10555.3|10571|10556|10571|10556|10570|10555|0
1639575520000|2021-12-15 13:38:40|10570.5|10555.5|10570.5|10555.5|10570.5|10555.5|10570.5|10555.5|1
1639575540000|2021-12-15 13:39:00|||||||||1
1639575550000|2021-12-15 13:39:10|10570.8|10555.8|10571|10556|10571|10556|10570.8|10555.8|0
1639575560000|2021-12-15 13:39:20|10570.5|10555.5|10570.5|10555.5|10570.5|10555.5|10570.5|10555.5|0
1639575590000|2021-12-15 13:39:50|10570.9|10555.9|10570.5|10555.5|10571.8|10556.8|10570.5|10555.5|1
1639575610000|2021-12-15 13:40:10|10572|10557|10572|10557|10572|10557|10572|10557|0
1639575660000|2021-12-15 13:41:00|10571.8|10556.8|10568.3|10553.3|10571.8|10556.8|10568|10553|6
1639575670000|2021-12-15 13:41:10|10568.9|10553.9|10570.5|10555.5|10570.5|10555.5|10568.9|10553.9|1
1639575720000|2021-12-15 13:42:00|10571.5|10556.5|10572.3|10557.3|10572.3|10557.3|10571.5|10556.5|7
1639575730000|2021-12-15 13:42:10|||||||||5
1639575740000|2021-12-15 13:42:20|10572.5|10557.5|10573.5|10558.5|10573.5|10558.5|10572.5|10557.5|1
1639575780000|2021-12-15 13:43:00|10572.5|10557.5|10572.5|10557.5|10572.5|10557.5|10572.5|10557.5|0
1639575800000|2021-12-15 13:43:20|10572.1|10557.1|10572.5|10557.5|10572.5|10557.5|10572.1|10557.1|6
1639575840000|2021-12-15 13:44:00|10572.3|10557.3|10572.3|10557.3|10572.3|10557.3|10571.3|10556.3|6
1639575880000|2021-12-15 13:44:40|10575.8|10560.8|10577.8|10562.8|10577.8|10562.8|10575.8|10560.8|7
1639575890000|2021-12-15 13:44:50|10578.8|10563.8|10583.8|10568.8|10583.8|10568.8|10578.8|10563.8|1
1639575900000|2021-12-15 13:45:00|10584.2|10569.2|10585.3|10570.3|10585.8|10570.8|10584.2|10569.2|3
1639575920000|2021-12-15 13:45:20|10583.4|10568.4|10576.6|10561.6|10583.4|10568.4|10576.6|10561.6|5
1639575930000|2021-12-15 13:45:30|10576.3|10561.3|10575.7|10560.7|10576.3|10561.3|10575.3|10560.3|0
1639575940000|2021-12-15 13:45:40|10576.2|10561.2|10576.8|10561.8|10576.8|10561.8|10576.2|10561.2|0
1639575970000|2021-12-15 13:46:10|10576.5|10561.5|10576.8|10561.8|10576.8|10561.8|10576.5|10561.5|0
1639575990000|2021-12-15 13:46:30|10576.5|10561.5|10576.2|10561.2|10576.5|10561.5|10575.8|10560.8|0
1639576000000|2021-12-15 13:46:40|10576.3|10561.3|10577.8|10562.8|10577.8|10562.8|10576.3|10561.3|1
1639576010000|2021-12-15 13:46:50|10578.3|10563.3|10578.3|10563.3|10578.3|10563.3|10578.3|10563.3|3
1639576050000|2021-12-15 13:47:30|||||||||1
1639576080000|2021-12-15 13:48:00|10577.8|10562.8|10576.7|10561.7|10577.8|10562.8|10576.7|10561.7|3
1639576090000|2021-12-15 13:48:10|10577.6|10562.6|10573.3|10558.3|10577.8|10562.8|10573.3|10558.3|2
1639576120000|2021-12-15 13:48:40|10573.2|10558.2|10572.3|10557.3|10573.2|10558.2|10572.3|10557.3|1
1639576130000|2021-12-15 13:48:50|10572|10557|10572.3|10557.3|10572.3|10557.3|10570.5|10555.5|2
1639576150000|2021-12-15 13:49:10|10571.3|10556.3|10571.8|10556.8|10572.4|10557.4|10570.8|10555.8|2
1639576160000|2021-12-15 13:49:20|10570.8|10555.8|10573.3|10558.3|10573.3|10558.3|10569.8|10554.8|2
1639576170000|2021-12-15 13:49:30|10572.2|10557.2|10572.8|10557.8|10573.8|10558.8|10572.2|10557.2|11
1639576180000|2021-12-15 13:49:40|10572.3|10557.3|10571.8|10556.8|10572.8|10557.8|10571.8|10556.8|6
1639576200000|2021-12-15 13:50:00|||||||||3
1639576220000|2021-12-15 13:50:20|||||||||7
1639576230000|2021-12-15 13:50:30|||||||||1
1639576250000|2021-12-15 13:50:50|10572.3|10557.3|10572.3|10557.3|10572.3|10557.3|10572.3|10557.3|1
1639576260000|2021-12-15 13:51:00|10572.5|10557.5|10569.8|10554.8|10572.5|10557.5|10569.8|10554.8|2
1639576280000|2021-12-15 13:51:20|10570.8|10555.8|10569.3|10554.3|10570.8|10555.8|10568.8|10553.8|1
1639576290000|2021-12-15 13:51:30|10567.8|10552.8|10567.8|10552.8|10567.8|10552.8|10567.8|10552.8|0
1639576300000|2021-12-15 13:51:40|10568.8|10553.8|10570.3|10555.3|10570.3|10555.3|10568.8|10553.8|0
1639576310000|2021-12-15 13:51:50|10569.8|10554.8|10569.8|10554.8|10569.8|10554.8|10569.8|10554.8|0
1639576340000|2021-12-15 13:52:20|||||||||2
1639576370000|2021-12-15 13:52:50|||||||||1
1639576380000|2021-12-15 13:53:00|10570.6|10555.6|10570.8|10555.8|10570.8|10555.8|10570.6|10555.6|2
1639576390000|2021-12-15 13:53:10|10571.3|10556.3|10571.3|10556.3|10571.3|10556.3|10571.3|10556.3|0
1639576400000|2021-12-15 13:53:20|10571|10556|10570.3|10555.3|10571.3|10556.3|10570.3|10555.3|1
1639576420000|2021-12-15 13:53:40|10568.8|10553.8|10564.3|10549.3|10568.8|10553.8|10564.3|10549.3|4
1639576440000|2021-12-15 13:54:00|10564.8|10549.8|10562.3|10547.3|10564.8|10549.8|10562.3|10547.3|5
1639576450000|2021-12-15 13:54:10|10562.8|10547.8|10562.3|10547.3|10562.8|10547.8|10562.3|10547.3|0
1639576470000|2021-12-15 13:54:30|10561.3|10546.3|10561.7|10546.7|10561.7|10546.7|10561.3|10546.3|1
1639576480000|2021-12-15 13:54:40|10561.8|10546.8|10561.8|10546.8|10561.8|10546.8|10561.8|10546.8|0
1639576490000|2021-12-15 13:54:50|10562.3|10547.3|10562.3|10547.3|10562.3|10547.3|10562.3|10547.3|1
1639576500000|2021-12-15 13:55:00|10563.1|10548.1|10559.3|10544.3|10563.7|10548.7|10559.3|10544.3|4
1639576510000|2021-12-15 13:55:10|10558.9|10543.9|10558.7|10543.7|10558.9|10543.9|10558.4|10543.4|0
1639576530000|2021-12-15 13:55:30|10558.8|10543.8|10560.3|10545.3|10560.3|10545.3|10558.8|10543.8|2
1639576540000|2021-12-15 13:55:40|10559.8|10544.8|10559.8|10544.8|10559.8|10544.8|10559.8|10544.8|0
1639576580000|2021-12-15 13:56:20|10559.3|10544.3|10559.4|10544.4|10559.8|10544.8|10559.3|10544.3|0
1639576590000|2021-12-15 13:56:30|10559.3|10544.3|10555.7|10540.7|10559.3|10544.3|10555.7|10540.7|4
1639576600000|2021-12-15 13:56:40|10554.9|10539.9|10555.3|10540.3|10555.3|10540.3|10554.9|10539.9|1
1639576610000|2021-12-15 13:56:50|10556.8|10541.8|10556.8|10541.8|10556.8|10541.8|10556.8|10541.8|2
1639576620000|2021-12-15 13:57:00|10558.4|10543.4|10553.2|10538.2|10559.6|10544.6|10553.2|10538.2|14
1639576630000|2021-12-15 13:57:10|10552.3|10537.3|10554.8|10539.8|10554.8|10539.8|10551.8|10536.8|8
1639576640000|2021-12-15 13:57:20|10554.3|10539.3|10553.8|10538.8|10554.3|10539.3|10553.8|10538.8|0
1639576690000|2021-12-15 13:58:10|10556.5|10541.5|10558.8|10543.8|10558.8|10543.8|10556.5|10541.5|2
1639576740000|2021-12-15 13:59:00|10558.1|10543.1|10556.7|10541.7|10558.1|10543.1|10556.7|10541.7|1
1639576750000|2021-12-15 13:59:10|10556.3|10541.3|10556.3|10541.3|10556.3|10541.3|10556.3|10541.3|0
1639576760000|2021-12-15 13:59:20|10551.8|10536.8|10551.8|10536.8|10551.8|10536.8|10551.8|10536.8|8
1639576780000|2021-12-15 13:59:40|10551.4|10536.4|10551.2|10536.2|10551.6|10536.6|10551.2|10536.2|0
1639576790000|2021-12-15 13:59:50|10552|10537|10552.1|10537.1|10552.1|10537.1|10552|10537|0
1639576800000|2021-12-15 14:00:00|10552.9|10537.9|10552.8|10537.8|10553.3|10538.3|10552.8|10537.8|1
1639576810000|2021-12-15 14:00:10|10552.3|10537.3|10552.3|10537.3|10552.3|10537.3|10552.3|10537.3|0
1639576830000|2021-12-15 14:00:30|10551.9|10536.9|10551.8|10536.8|10551.9|10536.9|10551.3|10536.3|12
1639576840000|2021-12-15 14:00:40|10551.4|10536.4|10551.4|10536.4|10551.4|10536.4|10551.4|10536.4|0
1639576850000|2021-12-15 14:00:50|10551.3|10536.3|10550.8|10535.8|10551.3|10536.3|10550.8|10535.8|3
1639576860000|2021-12-15 14:01:00|10550.1|10535.1|10547.4|10532.4|10550.1|10535.1|10547.4|10532.4|5
1639576870000|2021-12-15 14:01:10|10547.8|10532.8|10548.3|10533.3|10548.4|10533.4|10547.8|10532.8|2
1639576890000|2021-12-15 14:01:30|10548.8|10533.8|10548.8|10533.8|10548.8|10533.8|10548.8|10533.8|0
1639576900000|2021-12-15 14:01:40|10546.4|10531.4|10545.9|10530.9|10546.4|10531.4|10545.9|10530.9|2
1639576910000|2021-12-15 14:01:50|10546.3|10531.3|10545.9|10530.9|10546.3|10531.3|10545.9|10530.9|0
1639576920000|2021-12-15 14:02:00|10545.6|10530.6|10546.9|10531.9|10547.8|10532.8|10545.4|10530.4|4
1639576950000|2021-12-15 14:02:30|10546.6|10531.6|10546.3|10531.3|10546.7|10531.7|10545.8|10530.8|6
1639576960000|2021-12-15 14:02:40|10547.1|10532.1|10550.9|10535.9|10550.9|10535.9|10547.1|10532.1|1
1639577020000|2021-12-15 14:03:40|10551.7|10536.7|10551.9|10536.9|10551.9|10536.9|10551.7|10536.7|0
1639577030000|2021-12-15 14:03:50|10552.2|10537.2|10552.7|10537.7|10552.7|10537.7|10552.2|10537.2|1
1639577050000|2021-12-15 14:04:10|10552.9|10537.9|10552.9|10537.9|10552.9|10537.9|10552.9|10537.9|0
1639577080000|2021-12-15 14:04:40|10551.4|10536.4|10552.4|10537.4|10552.4|10537.4|10550.9|10535.9|1
1639577090000|2021-12-15 14:04:50|10552.9|10537.9|10552.9|10537.9|10552.9|10537.9|10552.9|10537.9|0
1639577110000|2021-12-15 14:05:10|10554.1|10539.1|10554.4|10539.4|10554.4|10539.4|10554.1|10539.1|0
1639577120000|2021-12-15 14:05:20|10550.9|10535.9|10550.6|10535.6|10551.4|10536.4|10550.6|10535.6|3
1639577130000|2021-12-15 14:05:30|10550.4|10535.4|10550.4|10535.4|10550.9|10535.9|10550.4|10535.4|1
1639577140000|2021-12-15 14:05:40|10549.9|10534.9|10549.8|10534.8|10549.9|10534.9|10549.4|10534.4|0
1639577150000|2021-12-15 14:05:50|10549.9|10534.9|10550.7|10535.7|10551.4|10536.4|10549.9|10534.9|3
1639577160000|2021-12-15 14:06:00|10550.4|10535.4|10550.4|10535.4|10550.4|10535.4|10550.4|10535.4|0
1639577170000|2021-12-15 14:06:10|10548.3|10533.3|10547.9|10532.9|10549.1|10534.1|10547.9|10532.9|1
1639577190000|2021-12-15 14:06:30|10548.3|10533.3|10548.3|10533.3|10548.3|10533.3|10548.3|10533.3|0
1639577200000|2021-12-15 14:06:40|10548.4|10533.4|10548.4|10533.4|10548.4|10533.4|10548.4|10533.4|0
1639577220000|2021-12-15 14:07:00|10548.8|10533.8|10548.8|10533.8|10548.8|10533.8|10548.8|10533.8|0
1639577230000|2021-12-15 14:07:10|10548.9|10533.9|10548.9|10533.9|10548.9|10533.9|10548.9|10533.9|0
1639577260000|2021-12-15 14:07:40|10548.7|10533.7|10548.7|10533.7|10548.7|10533.7|10548.7|10533.7|0
1639577280000|2021-12-15 14:08:00|10548.1|10533.1|10547.3|10532.3|10548.1|10533.1|10547.3|10532.3|1
1639577300000|2021-12-15 14:08:20|10545.9|10530.9|10546.1|10531.1|10546.8|10531.8|10545.9|10530.9|2
1639577310000|2021-12-15 14:08:30|10545.9|10530.9|10545.9|10530.9|10545.9|10530.9|10545.9|10530.9|0
1639577320000|2021-12-15 14:08:40|10545.6|10530.6|10545.4|10530.4|10545.6|10530.6|10545.4|10530.4|0
1639577340000|2021-12-15 14:09:00|||||||||4
1639577360000|2021-12-15 14:09:20|10546.6|10531.6|10547.2|10532.2|10547.2|10532.2|10544.9|10529.9|4
1639577370000|2021-12-15 14:09:30|10547.3|10532.3|10547.7|10532.7|10548.7|10533.7|10547.3|10532.3|7
1639577380000|2021-12-15 14:09:40|10548.5|10533.5|10548.7|10533.7|10548.7|10533.7|10548.5|10533.5|0
1639577390000|2021-12-15 14:09:50|10548.1|10533.1|10548.1|10533.1|10548.1|10533.1|10548.1|10533.1|0
1639577400000|2021-12-15 14:10:00|10548.8|10533.8|10549.1|10534.1|10549.1|10534.1|10548.8|10533.8|0
1639577410000|2021-12-15 14:10:10|10549.3|10534.3|10549.3|10534.3|10549.3|10534.3|10549.3|10534.3|0
1639577420000|2021-12-15 14:10:20|10547.8|10532.8|10545.9|10530.9|10547.8|10532.8|10545.9|10530.9|7
1639577430000|2021-12-15 14:10:30|10546.2|10531.2|10547.3|10532.3|10547.3|10532.3|10546.2|10531.2|4
1639577460000|2021-12-15 14:11:00|10548.3|10533.3|10548.3|10533.3|10548.3|10533.3|10548.3|10533.3|0
1639577490000|2021-12-15 14:11:30|10546.4|10531.4|10546.4|10531.4|10546.4|10531.4|10546.4|10531.4|3
1639577500000|2021-12-15 14:11:40|10547.3|10532.3|10545.5|10530.5|10547.3|10532.3|10545.5|10530.5|0
1639577530000|2021-12-15 14:12:10|10546.6|10531.6|10547.3|10532.3|10547.3|10532.3|10546.6|10531.6|1
1639577540000|2021-12-15 14:12:20|10547.8|10532.8|10548.3|10533.3|10549|10534|10547.8|10532.8|1
1639577550000|2021-12-15 14:12:30|10549.1|10534.1|10551.3|10536.3|10551.3|10536.3|10549.1|10534.1|1
1639577580000|2021-12-15 14:13:00|10552.8|10537.8|10556.3|10541.3|10556.3|10541.3|10552.8|10537.8|0
1639577640000|2021-12-15 14:14:00|10555.5|10540.5|10553.3|10538.3|10555.5|10540.5|10553.3|10538.3|2
1639577690000|2021-12-15 14:14:50|10552.5|10537.5|10552.3|10537.3|10552.5|10537.5|10552.3|10537.3|0
1639577700000|2021-12-15 14:15:00|10551.6|10536.6|10549.3|10534.3|10551.6|10536.6|10549.3|10534.3|1
1639577740000|2021-12-15 14:15:40|10548.9|10533.9|10548.8|10533.8|10548.9|10533.9|10548.8|10533.8|0
1639577750000|2021-12-15 14:15:50|10548.3|10533.3|10547.9|10532.9|10548.3|10533.3|10546.9|10531.9|1
1639577760000|2021-12-15 14:16:00|10547.8|10532.8|10548.8|10533.8|10548.8|10533.8|10547.8|10532.8|2
1639577800000|2021-12-15 14:16:40|||||||||1
1639577810000|2021-12-15 14:16:50|10552.1|10537.1|10552.1|10537.1|10552.1|10537.1|10552.1|10537.1|2
1639577820000|2021-12-15 14:17:00|10552.3|10537.3|10552.3|10537.3|10552.3|10537.3|10552.3|10537.3|0
1639577860000|2021-12-15 14:17:40|10550.3|10535.3|10549.8|10534.8|10550.3|10535.3|10549.3|10534.3|0
1639577870000|2021-12-15 14:17:50|10550.6|10535.6|10550.3|10535.3|10550.8|10535.8|10549.8|10534.8|2
1639577950000|2021-12-15 14:19:10|10551.3|10536.3|10551.3|10536.3|10551.3|10536.3|10551.3|10536.3|0
1639577990000|2021-12-15 14:19:50|10549.3|10534.3|10549.3|10534.3|10549.3|10534.3|10549.3|10534.3|1
1639578000000|2021-12-15 14:20:00|10548.5|10533.5|10548.5|10533.5|10548.5|10533.5|10548.5|10533.5|3
1639578010000|2021-12-15 14:20:10|10548.9|10533.9|10548.9|10533.9|10548.9|10533.9|10548.9|10533.9|0
1639578030000|2021-12-15 14:20:30|10549.3|10534.3|10549.3|10534.3|10549.3|10534.3|10549.3|10534.3|1
1639578040000|2021-12-15 14:20:40|10548.2|10533.2|10547.9|10532.9|10548.2|10533.2|10547.5|10532.5|0
1639578050000|2021-12-15 14:20:50|10548.3|10533.3|10548.3|10533.3|10548.3|10533.3|10548.3|10533.3|0
1639578060000|2021-12-15 14:21:00|||||||||1
1639578070000|2021-12-15 14:21:10|10553.8|10538.8|10553.8|10538.8|10553.8|10538.8|10553.8|10538.8|1
1639578080000|2021-12-15 14:21:20|10552.3|10537.3|10551.8|10536.8|10552.3|10537.3|10551.8|10536.8|2
1639578090000|2021-12-15 14:21:30|10552.3|10537.3|10553.3|10538.3|10553.3|10538.3|10552.3|10537.3|0
1639578110000|2021-12-15 14:21:50|10550.8|10535.8|10549.4|10534.4|10550.8|10535.8|10549.4|10534.4|1
1639578120000|2021-12-15 14:22:00|10549.3|10534.3|10549.7|10534.7|10549.7|10534.7|10548.9|10533.9|2
1639578130000|2021-12-15 14:22:10|10549.8|10534.8|10549.8|10534.8|10549.8|10534.8|10549.8|10534.8|0
1639578190000|2021-12-15 14:23:10|10549.3|10534.3|10548.8|10533.8|10549.3|10534.3|10547.4|10532.4|0
1639578240000|2021-12-15 14:24:00|10547.4|10532.4|10548.8|10533.8|10548.8|10533.8|10547.4|10532.4|1
1639578250000|2021-12-15 14:24:10|10549.2|10534.2|10547.4|10532.4|10549.2|10534.2|10547.4|10532.4|1
1639578260000|2021-12-15 14:24:20|10547.8|10532.8|10546.9|10531.9|10547.9|10532.9|10546.9|10531.9|0
1639578300000|2021-12-15 14:25:00|10546.4|10531.4|10546.4|10531.4|10546.4|10531.4|10546.4|10531.4|0
1639578330000|2021-12-15 14:25:30|10547.9|10532.9|10548.3|10533.3|10548.3|10533.3|10547.9|10532.9|4
1639578340000|2021-12-15 14:25:40|10548.4|10533.4|10548.4|10533.4|10548.4|10533.4|10547.7|10532.7|0
1639578350000|2021-12-15 14:25:50|10548|10533|10547.9|10532.9|10548|10533|10547|10532|0
1639578360000|2021-12-15 14:26:00|10547.7|10532.7|10546|10531|10547.7|10532.7|10546|10531|3
1639578370000|2021-12-15 14:26:10|10546.4|10531.4|10546.4|10531.4|10546.4|10531.4|10546.4|10531.4|0
1639578410000|2021-12-15 14:26:50|10546|10531|10545.5|10530.5|10546|10531|10545.5|10530.5|1
1639578420000|2021-12-15 14:27:00|10545.2|10530.2|10547.4|10532.4|10547.4|10532.4|10544.3|10529.3|8
1639578440000|2021-12-15 14:27:20|10546.9|10531.9|10547.3|10532.3|10547.3|10532.3|10546.9|10531.9|0
1639578450000|2021-12-15 14:27:30|10547.4|10532.4|10547.4|10532.4|10547.4|10532.4|10547.4|10532.4|0
1639578460000|2021-12-15 14:27:40|10547.9|10532.9|10547.9|10532.9|10547.9|10532.9|10547.9|10532.9|0
1639578480000|2021-12-15 14:28:00|10547.4|10532.4|10547.4|10532.4|10547.9|10532.9|10547.4|10532.4|0
1639578500000|2021-12-15 14:28:20|10547.5|10532.5|10551.3|10536.3|10551.3|10536.3|10547.5|10532.5|6
1639578510000|2021-12-15 14:28:30|10555.1|10540.1|10556.3|10541.3|10556.3|10541.3|10555.1|10540.1|8
1639578520000|2021-12-15 14:28:40|10556.8|10541.8|10556.8|10541.8|10556.8|10541.8|10556.8|10541.8|0
1639578540000|2021-12-15 14:29:00|10554.8|10539.8|10558.5|10543.5|10558.5|10543.5|10554.8|10539.8|2
1639578580000|2021-12-15 14:29:40|10557.5|10542.5|10557.5|10542.5|10557.5|10542.5|10557.5|10542.5|0
1639578590000|2021-12-15 14:29:50|10558.5|10543.5|10558.5|10543.5|10558.5|10543.5|10558.5|10543.5|1
1639578600000|2021-12-15 14:30:00|10558|10543|10561.3|10546.3|10561.3|10546.3|10558|10543|9
1639578610000|2021-12-15 14:30:10|10562|10547|10562.6|10547.6|10565.3|10550.3|10560.4|10545.4|6
1639578620000|2021-12-15 14:30:20|10563|10548|10560.8|10545.8|10563|10548|10560.8|10545.8|1
1639578630000|2021-12-15 14:30:30|10560.4|10545.4|10568.9|10553.9|10568.9|10553.9|10560.4|10545.4|5
1639578640000|2021-12-15 14:30:40|10569.7|10554.7|10564.5|10549.5|10569.9|10554.9|10564.5|10549.5|2
1639578650000|2021-12-15 14:30:50|10565.4|10550.4|10559|10544|10565.4|10550.4|10558.6|10543.6|8
1639578660000|2021-12-15 14:31:00|10557.5|10542.5|10556.3|10541.3|10558|10543|10556.3|10541.3|2
1639578670000|2021-12-15 14:31:10|10556.1|10541.1|10553.6|10538.6|10556.1|10541.1|10553.4|10538.4|9
1639578680000|2021-12-15 14:31:20|10553|10538|10551.1|10536.1|10553|10538|10551.1|10536.1|3
1639578690000|2021-12-15 14:31:30|10551.8|10536.8|10554.3|10539.3|10554.8|10539.8|10551.8|10536.8|1
1639578700000|2021-12-15 14:31:40|10554.6|10539.6|10555.1|10540.1|10555.1|10540.1|10554.6|10539.6|0
1639578710000|2021-12-15 14:31:50|10557.1|10542.1|10554|10539|10557.1|10542.1|10551.1|10536.1|10
1639578720000|2021-12-15 14:32:00|10554.3|10539.3|10554.1|10539.1|10554.3|10539.3|10552.1|10537.1|3
1639578730000|2021-12-15 14:32:10|10553.8|10538.8|10552.1|10537.1|10553.8|10538.8|10552.1|10537.1|1
1639578740000|2021-12-15 14:32:20|10552.6|10537.6|10552.8|10537.8|10554.3|10539.3|10550.8|10535.8|11
1639578750000|2021-12-15 14:32:30|10551.8|10536.8|10554.6|10539.6|10556.1|10541.1|10551.6|10536.6|5
1639578760000|2021-12-15 14:32:40|10553.1|10538.1|10555.1|10540.1|10555.1|10540.1|10553.1|10538.1|0
1639578770000|2021-12-15 14:32:50|10553.6|10538.6|10549.6|10534.6|10554.6|10539.6|10549.4|10534.4|5
1639578780000|2021-12-15 14:33:00|10548.8|10533.8|10547.5|10532.5|10548.8|10533.8|10546|10531|2
1639578790000|2021-12-15 14:33:10|10548|10533|10548|10533|10548.1|10533.1|10547.1|10532.1|6
1639578810000|2021-12-15 14:33:30|10547.6|10532.6|10547.5|10532.5|10547.6|10532.6|10547.5|10532.5|0
1639578820000|2021-12-15 14:33:40|10547|10532|10543.4|10528.4|10547|10532|10543.4|10528.4|5
1639578830000|2021-12-15 14:33:50|10543.3|10528.3|10544.8|10529.8|10544.8|10529.8|10543.3|10528.3|5
1639578840000|2021-12-15 14:34:00|10543.8|10528.8|10540.6|10525.6|10544.6|10529.6|10540.6|10525.6|8
1639578850000|2021-12-15 14:34:10|10541|10526|10543.1|10528.1|10543.1|10528.1|10541|10526|10
1639578860000|2021-12-15 14:34:20|10542.6|10527.6|10542.6|10527.6|10542.6|10527.6|10542.6|10527.6|0
1639578870000|2021-12-15 14:34:30|10542|10527|10541.1|10526.1|10542|10527|10541.1|10526.1|2
1639578880000|2021-12-15 14:34:40|10540.4|10525.4|10538.3|10523.3|10540.4|10525.4|10538.3|10523.3|8
1639578890000|2021-12-15 14:34:50|10537.9|10522.9|10537.3|10522.3|10537.9|10522.9|10537.3|10522.3|1
1639578900000|2021-12-15 14:35:00|10536.8|10521.8|10536.6|10521.6|10537.3|10522.3|10536.6|10521.6|18
1639578910000|2021-12-15 14:35:10|10536.3|10521.3|10535.8|10520.8|10536.3|10521.3|10535.8|10520.8|8
1639578920000|2021-12-15 14:35:20|10536.1|10521.1|10538.3|10523.3|10538.4|10523.4|10536.1|10521.1|4
1639578940000|2021-12-15 14:35:40|10537.9|10522.9|10536|10521|10537.9|10522.9|10536|10521|3
1639578950000|2021-12-15 14:35:50|10535.9|10520.9|10535.8|10520.8|10535.9|10520.9|10535.8|10520.8|0
1639578960000|2021-12-15 14:36:00|10537.6|10522.6|10537.6|10522.6|10537.6|10522.6|10537.6|10522.6|4
1639578970000|2021-12-15 14:36:10|10537.3|10522.3|10536.1|10521.1|10537.3|10522.3|10536.1|10521.1|1
1639578980000|2021-12-15 14:36:20|10536.6|10521.6|10536.3|10521.3|10536.6|10521.6|10536.3|10521.3|0
1639578990000|2021-12-15 14:36:30|10535.3|10520.3|10536.8|10521.8|10536.8|10521.8|10535.3|10520.3|2
1639579000000|2021-12-15 14:36:40|10536.6|10521.6|10536.3|10521.3|10536.6|10521.6|10536.3|10521.3|0
1639579010000|2021-12-15 14:36:50|10538.5|10523.5|10539.5|10524.5|10539.5|10524.5|10538.5|10523.5|5
1639579030000|2021-12-15 14:37:10|10539.4|10524.4|10539.4|10524.4|10539.4|10524.4|10539.4|10524.4|0
1639579040000|2021-12-15 14:37:20|10539|10524|10537.9|10522.9|10539|10524|10537.9|10522.9|2
1639579050000|2021-12-15 14:37:30|10536.4|10521.4|10536.8|10521.8|10536.8|10521.8|10535.3|10520.3|10
1639579060000|2021-12-15 14:37:40|10536.4|10521.4|10536.5|10521.5|10536.8|10521.8|10535.3|10520.3|0
1639579070000|2021-12-15 14:37:50|10536.9|10521.9|10535.3|10520.3|10537.1|10522.1|10535.3|10520.3|2
1639579080000|2021-12-15 14:38:00|10535.6|10520.6|10534|10519|10536|10521|10534|10519|3
1639579090000|2021-12-15 14:38:10|10533.9|10518.9|10534|10519|10534|10519|10533.5|10518.5|5
1639579100000|2021-12-15 14:38:20|10535.5|10520.5|10535.9|10520.9|10535.9|10520.9|10534.6|10519.6|2
1639579110000|2021-12-15 14:38:30|10534.3|10519.3|10534.3|10519.3|10534.3|10519.3|10534.3|10519.3|3
1639579120000|2021-12-15 14:38:40|10527.5|10512.5|10527.5|10512.5|10527.5|10512.5|10527.5|10512.5|59
1639579130000|2021-12-15 14:38:50|||||||||1
1639579140000|2021-12-15 14:39:00|10527.4|10512.4|10527.4|10512.4|10527.4|10512.4|10527|10512|11
1639579150000|2021-12-15 14:39:10|10527.8|10512.8|10528|10513|10528.1|10513.1|10527.5|10512.5|2
1639579160000|2021-12-15 14:39:20|10527.6|10512.6|10527.6|10512.6|10528|10513|10527.6|10512.6|1
1639579180000|2021-12-15 14:39:40|10527.3|10512.3|10529.5|10514.5|10529.5|10514.5|10527.1|10512.1|12
1639579190000|2021-12-15 14:39:50|10530.3|10515.3|10536.4|10521.4|10536.4|10521.4|10530.3|10515.3|4
1639579200000|2021-12-15 14:40:00|10536.5|10521.5|10530|10515|10536.5|10521.5|10530|10515|7
1639579210000|2021-12-15 14:40:10|10529.3|10514.3|10529.3|10514.3|10529.3|10514.3|10529.3|10514.3|1
1639579220000|2021-12-15 14:40:20|10528.5|10513.5|10527.1|10512.1|10528.5|10513.5|10527.1|10512.1|5
1639579230000|2021-12-15 14:40:30|10526.4|10511.4|10526|10511|10526.4|10511.4|10526|10511|6
1639579240000|2021-12-15 14:40:40|10526.6|10511.6|10528.1|10513.1|10528.1|10513.1|10526.6|10511.6|1
1639579250000|2021-12-15 14:40:50|10527.6|10512.6|10528.1|10513.1|10528.1|10513.1|10527.6|10512.6|0
1639579260000|2021-12-15 14:41:00|10527.3|10512.3|10526.9|10511.9|10527.3|10512.3|10526.9|10511.9|2
1639579270000|2021-12-15 14:41:10|10527.1|10512.1|10527.5|10512.5|10527.5|10512.5|10525.8|10510.8|5
1639579280000|2021-12-15 14:41:20|10528|10513|10528.5|10513.5|10528.5|10513.5|10528|10513|0
1639579300000|2021-12-15 14:41:40|10528.1|10513.1|10527.5|10512.5|10528.1|10513.1|10527.5|10512.5|1
1639579310000|2021-12-15 14:41:50|10527.1|10512.1|10527|10512|10527.1|10512.1|10527|10512|2
1639579320000|2021-12-15 14:42:00|10526.6|10511.6|10524.9|10509.9|10526.6|10511.6|10524.6|10509.6|18
1639579330000|2021-12-15 14:42:10|10525.5|10510.5|10532.1|10517.1|10532.1|10517.1|10525.5|10510.5|30
1639579340000|2021-12-15 14:42:20|10532.4|10517.4|10536.8|10521.8|10538|10523|10531.9|10516.9|6
1639579350000|2021-12-15 14:42:30|10534|10519|10533.1|10518.1|10534|10519|10533.1|10518.1|4
1639579360000|2021-12-15 14:42:40|10533|10518|10533|10518|10533|10518|10533|10518|0
1639579370000|2021-12-15 14:42:50|10532.6|10517.6|10538.3|10523.3|10538.3|10523.3|10532.3|10517.3|7
1639579380000|2021-12-15 14:43:00|10538.6|10523.6|10534.3|10519.3|10538.8|10523.8|10534.3|10519.3|2
1639579400000|2021-12-15 14:43:20|10534.6|10519.6|10537.8|10522.8|10537.8|10522.8|10534.6|10519.6|3
1639579410000|2021-12-15 14:43:30|10539.3|10524.3|10539.3|10524.3|10539.3|10524.3|10539.3|10524.3|0
1639579420000|2021-12-15 14:43:40|10538.8|10523.8|10533.9|10518.9|10538.8|10523.8|10533.9|10518.9|2
1639579430000|2021-12-15 14:43:50|10533.5|10518.5|10531.5|10516.5|10533.8|10518.8|10531.5|10516.5|2
1639579440000|2021-12-15 14:44:00|10531.4|10516.4|10531.5|10516.5|10531.8|10516.8|10531.4|10516.4|0
1639579450000|2021-12-15 14:44:10|10530.9|10515.9|10530.5|10515.5|10530.9|10515.9|10530.5|10515.5|2
1639579460000|2021-12-15 14:44:20|10530.9|10515.9|10539.8|10524.8|10539.8|10524.8|10530.5|10515.5|5
1639579480000|2021-12-15 14:44:40|10540.3|10525.3|10540.3|10525.3|10540.3|10525.3|10540.3|10525.3|0
1639579490000|2021-12-15 14:44:50|10539.8|10524.8|10538.8|10523.8|10539.8|10524.8|10538.8|10523.8|3
1639579500000|2021-12-15 14:45:00|10538.3|10523.3|10536|10521|10539.3|10524.3|10536|10521|6
1639579510000|2021-12-15 14:45:10|10535.6|10520.6|10529|10514|10535.6|10520.6|10529|10514|5
1639579520000|2021-12-15 14:45:20|10528.8|10513.8|10527.6|10512.6|10528.8|10513.8|10527.1|10512.1|5
1639579530000|2021-12-15 14:45:30|10527.8|10512.8|10527.8|10512.8|10527.8|10512.8|10527.8|10512.8|2
1639579540000|2021-12-15 14:45:40|10529.8|10514.8|10525.8|10510.8|10529.8|10514.8|10525.8|10510.8|40
1639579550000|2021-12-15 14:45:50|10526|10511|10526|10511|10526.1|10511.1|10526|10511|4
1639579560000|2021-12-15 14:46:00|10527.5|10512.5|10525.8|10510.8|10527.5|10512.5|10525.8|10510.8|11
1639579570000|2021-12-15 14:46:10|||||||||4
1639579580000|2021-12-15 14:46:20|10527.5|10512.5|10529.3|10514.3|10529.3|10514.3|10527.5|10512.5|2
1639579590000|2021-12-15 14:46:30|10529.5|10514.5|10529.5|10514.5|10529.5|10514.5|10529.5|10514.5|0
1639579600000|2021-12-15 14:46:40|10530.5|10515.5|10534.8|10519.8|10534.8|10519.8|10530.5|10515.5|1
1639579610000|2021-12-15 14:46:50|10534.2|10519.2|10534.3|10519.3|10534.3|10519.3|10532.8|10517.8|3
1639579620000|2021-12-15 14:47:00|10534.5|10519.5|10536.3|10521.3|10536.8|10521.8|10533.8|10518.8|11
1639579630000|2021-12-15 14:47:10|10535.8|10520.8|10534.2|10519.2|10535.8|10520.8|10534.2|10519.2|3
1639579640000|2021-12-15 14:47:20|10533.8|10518.8|10534.5|10519.5|10535.2|10520.2|10533.8|10518.8|0
1639579650000|2021-12-15 14:47:30|10534.1|10519.1|10532.5|10517.5|10534.1|10519.1|10531|10516|1
1639579660000|2021-12-15 14:47:40|10531.6|10516.6|10532|10517|10532|10517|10531.6|10516.6|0
1639579680000|2021-12-15 14:48:00|10531.5|10516.5|10531.5|10516.5|10531.5|10516.5|10531.5|10516.5|0
1639579690000|2021-12-15 14:48:10|10531.3|10516.3|10532.9|10517.9|10532.9|10517.9|10531.3|10516.3|3
1639579700000|2021-12-15 14:48:20|10533.2|10518.2|10531.7|10516.7|10533.2|10518.2|10531.7|10516.7|4
1639579710000|2021-12-15 14:48:30|10531.8|10516.8|10536.2|10521.2|10536.3|10521.3|10531.8|10516.8|9
1639579720000|2021-12-15 14:48:40|10535.8|10520.8|10536.3|10521.3|10536.8|10521.8|10535.8|10520.8|7
1639579730000|2021-12-15 14:48:50|10536.8|10521.8|10536.7|10521.7|10536.8|10521.8|10536.7|10521.7|3
1639579750000|2021-12-15 14:49:10|10536.8|10521.8|10537.7|10522.7|10538.7|10523.7|10536.8|10521.8|8
1639579760000|2021-12-15 14:49:20|10537.3|10522.3|10537.7|10522.7|10539.2|10524.2|10536.2|10521.2|3
1639579770000|2021-12-15 14:49:30|10537|10522|10536.5|10521.5|10537|10522|10536.5|10521.5|7
1639579790000|2021-12-15 14:49:50|10536.8|10521.8|10537|10522|10537.6|10522.6|10536.8|10521.8|1
1639579800000|2021-12-15 14:50:00|10536.1|10521.1|10535.7|10520.7|10536.1|10521.1|10535.2|10520.2|10
1639579810000|2021-12-15 14:50:10|10535.2|10520.2|10539.6|10524.6|10540.1|10525.1|10535.2|10520.2|1
1639579820000|2021-12-15 14:50:20|10539.5|10524.5|10539.5|10524.5|10539.5|10524.5|10539.5|10524.5|1
1639579830000|2021-12-15 14:50:30|10539.6|10524.6|10539.6|10524.6|10539.6|10524.6|10539.6|10524.6|2
1639579840000|2021-12-15 14:50:40|10539.2|10524.2|10539.2|10524.2|10539.2|10524.2|10539.2|10524.2|1
1639579860000|2021-12-15 14:51:00|10538.2|10523.2|10536.2|10521.2|10538.2|10523.2|10536.2|10521.2|8
1639579870000|2021-12-15 14:51:10|10535.8|10520.8|10535.8|10520.8|10535.8|10520.8|10535.8|10520.8|3
1639579880000|2021-12-15 14:51:20|10535.3|10520.3|10535.3|10520.3|10535.3|10520.3|10535.3|10520.3|2
1639579890000|2021-12-15 14:51:30|10535.8|10520.8|10536.1|10521.1|10537.7|10522.7|10535.2|10520.2|10
1639579900000|2021-12-15 14:51:40|10535.7|10520.7|10535.7|10520.7|10535.7|10520.7|10535.7|10520.7|0
1639579910000|2021-12-15 14:51:50|10535.1|10520.1|10536.3|10521.3|10536.7|10521.7|10535.1|10520.1|21
1639579920000|2021-12-15 14:52:00|10536|10521|10536.3|10521.3|10536.3|10521.3|10535.7|10520.7|2
1639579930000|2021-12-15 14:52:10|10536|10521|10535.8|10520.8|10536|10521|10535.8|10520.8|0
1639579940000|2021-12-15 14:52:20|10536.3|10521.3|10536.3|10521.3|10537|10522|10536.3|10521.3|1
1639579950000|2021-12-15 14:52:30|||||||||3
1639579960000|2021-12-15 14:52:40|10536|10521|10538.8|10523.8|10540.5|10525.5|10536|10521|7
1639579980000|2021-12-15 14:53:00|10538.4|10523.4|10536.3|10521.3|10538.4|10523.4|10536.3|10521.3|11
1639579990000|2021-12-15 14:53:10|10536.5|10521.5|10537.6|10522.6|10537.6|10522.6|10536.5|10521.5|2
1639580000000|2021-12-15 14:53:20|10536.8|10521.8|10536.5|10521.5|10536.8|10521.8|10536.5|10521.5|0
1639580020000|2021-12-15 14:53:40|10536|10521|10534.1|10519.1|10536|10521|10534.1|10519.1|3
1639580030000|2021-12-15 14:53:50|10534.7|10519.7|10534.7|10519.7|10534.7|10519.7|10534.2|10519.2|1
1639580040000|2021-12-15 14:54:00|10537.2|10522.2|10536.8|10521.8|10537.2|10522.2|10536.8|10521.8|1
1639580050000|2021-12-15 14:54:10|10536.7|10521.7|10536.7|10521.7|10536.7|10521.7|10536.7|10521.7|0
1639580060000|2021-12-15 14:54:20|10537|10522|10538.2|10523.2|10539.7|10524.7|10537|10522|7
1639580070000|2021-12-15 14:54:30|10537.8|10522.8|10537|10522|10537.8|10522.8|10537|10522|0
1639580080000|2021-12-15 14:54:40|10539.3|10524.3|10541.3|10526.3|10542.5|10527.5|10537.8|10522.8|1
1639580090000|2021-12-15 14:54:50|10540.3|10525.3|10539|10524|10540.3|10525.3|10539|10524|3
1639580100000|2021-12-15 14:55:00|10539.8|10524.8|10540.3|10525.3|10540.3|10525.3|10539.8|10524.8|1
1639580110000|2021-12-15 14:55:10|10543.5|10528.5|10540.7|10525.7|10543.5|10528.5|10540.7|10525.7|6
1639580120000|2021-12-15 14:55:20|10540.1|10525.1|10544.3|10529.3|10544.3|10529.3|10539.5|10524.5|3
1639580130000|2021-12-15 14:55:30|10545.5|10530.5|10547.2|10532.2|10547.3|10532.3|10545.5|10530.5|3
1639580140000|2021-12-15 14:55:40|10548.1|10533.1|10552|10537|10552|10537|10548.1|10533.1|1
1639580160000|2021-12-15 14:56:00|10552.1|10537.1|10556.1|10541.1|10556.1|10541.1|10552.1|10537.1|9
1639580170000|2021-12-15 14:56:10|10555.8|10540.8|10556.1|10541.1|10556.5|10541.5|10554.7|10539.7|4
1639580180000|2021-12-15 14:56:20|10556|10541|10556.2|10541.2|10556.5|10541.5|10555.6|10540.6|1
1639580190000|2021-12-15 14:56:30|10556.7|10541.7|10556.6|10541.6|10556.7|10541.7|10556.6|10541.6|1
1639580200000|2021-12-15 14:56:40|10556.7|10541.7|10560.2|10545.2|10560.2|10545.2|10556.7|10541.7|12
1639580210000|2021-12-15 14:56:50|10561|10546|10561.5|10546.5|10561.5|10546.5|10561|10546|6
1639580220000|2021-12-15 14:57:00|10561.7|10546.7|10560.9|10545.9|10561.7|10546.7|10559|10544|8
1639580230000|2021-12-15 14:57:10|10562.2|10547.2|10580|10565|10580|10565|10562.2|10547.2|13
1639580240000|2021-12-15 14:57:20|10577.7|10562.7|10565.6|10550.6|10577.7|10562.7|10565.6|10550.6|9
1639580250000|2021-12-15 14:57:30|10559.2|10544.2|10561.1|10546.1|10561.1|10546.1|10559.2|10544.2|6
1639580260000|2021-12-15 14:57:40|10560.1|10545.1|10557.2|10542.2|10560.1|10545.1|10556.8|10541.8|1
1639580270000|2021-12-15 14:57:50|10556.8|10541.8|10556.5|10541.5|10556.8|10541.8|10556.5|10541.5|0
1639580280000|2021-12-15 14:58:00|10560.8|10545.8|10560.8|10545.8|10560.8|10545.8|10560.8|10545.8|3
1639580290000|2021-12-15 14:58:10|10561.1|10546.1|10565.3|10550.3|10565.3|10550.3|10561.1|10546.1|13
1639580300000|2021-12-15 14:58:20|10565.5|10550.5|10568|10553|10568|10553|10565.5|10550.5|12
1639580310000|2021-12-15 14:58:30|10571.2|10556.2|10572|10557|10572|10557|10571.2|10556.2|4
1639580320000|2021-12-15 14:58:40|10571.7|10556.7|10572.2|10557.2|10572.2|10557.2|10571.7|10556.7|3
1639580330000|2021-12-15 14:58:50|10579.2|10564.2|10578.7|10563.7|10579.6|10564.6|10578.7|10563.7|1
1639580340000|2021-12-15 14:59:00|10578.2|10563.2|10578.2|10563.2|10578.2|10563.2|10578.2|10563.2|1
1639580350000|2021-12-15 14:59:10|10577.5|10562.5|10578.2|10563.2|10578.2|10563.2|10577.5|10562.5|1
1639580360000|2021-12-15 14:59:20|10577.4|10562.4|10572.7|10557.7|10577.4|10562.4|10569.7|10554.7|25
1639580380000|2021-12-15 14:59:40|10573.5|10558.5|10573.7|10558.7|10573.7|10558.7|10573.5|10558.5|9
1639580390000|2021-12-15 14:59:50|10568.4|10553.4|10569.9|10554.9|10570.1|10555.1|10568.4|10553.4|4
1639580400000|2021-12-15 15:00:00|10572.9|10557.9|10572|10557|10572.9|10557.9|10572|10557|0
1639580410000|2021-12-15 15:00:10|10571.5|10556.5|10570.6|10555.6|10571.5|10556.5|10570|10555|2
1639580420000|2021-12-15 15:00:20|10570.9|10555.9|10572.4|10557.4|10574.4|10559.4|10570.9|10555.9|2
1639580430000|2021-12-15 15:00:30|10572|10557|10574.6|10559.6|10574.6|10559.6|10572|10557|2
1639580440000|2021-12-15 15:00:40|10574.4|10559.4|10576.9|10561.9|10577.6|10562.6|10573.7|10558.7|2
1639580450000|2021-12-15 15:00:50|10576.2|10561.2|10573.7|10558.7|10576.2|10561.2|10573.7|10558.7|0
1639580470000|2021-12-15 15:01:10|10573.6|10558.6|10572|10557|10574.7|10559.7|10570.2|10555.2|3
1639580480000|2021-12-15 15:01:20|10572.4|10557.4|10577.2|10562.2|10577.2|10562.2|10572.4|10557.4|2
1639580490000|2021-12-15 15:01:30|10578.4|10563.4|10579|10564|10579.7|10564.7|10578.4|10563.4|0
1639580500000|2021-12-15 15:01:40|10578.5|10563.5|10577.9|10562.9|10578.5|10563.5|10577.9|10562.9|1
1639580510000|2021-12-15 15:01:50|10579|10564|10586|10571|10586|10571|10579|10564|8
1639580520000|2021-12-15 15:02:00|10584.8|10569.8|10587.4|10572.4|10587.4|10572.4|10582.5|10567.5|1
1639580530000|2021-12-15 15:02:10|10587.5|10572.5|10587.5|10572.5|10587.5|10572.5|10587.5|10572.5|0
1639580540000|2021-12-15 15:02:20|10587|10572|10587|10572|10587|10572|10587|10572|0
1639580550000|2021-12-15 15:02:30|10586.9|10571.9|10587.4|10572.4|10588|10573|10586.9|10571.9|1
1639580560000|2021-12-15 15:02:40|10587.7|10572.7|10590.2|10575.2|10590.2|10575.2|10587|10572|1
1639580570000|2021-12-15 15:02:50|10590.9|10575.9|10591.4|10576.4|10592|10577|10590.9|10575.9|4
1639580580000|2021-12-15 15:03:00|10591.5|10576.5|10591.5|10576.5|10591.5|10576.5|10591.5|10576.5|0
1639580590000|2021-12-15 15:03:10|10592.5|10577.5|10604.6|10589.6|10605.1|10590.1|10592.5|10577.5|18
1639580600000|2021-12-15 15:03:20|10605.5|10590.5|10600.9|10585.9|10605.9|10590.9|10599.5|10584.5|20
1639580610000|2021-12-15 15:03:30|10602.5|10587.5|10603.2|10588.2|10608.2|10593.2|10599.5|10584.5|2
1639580620000|2021-12-15 15:03:40|10606|10591|10606|10591|10606|10591|10606|10591|1
1639580630000|2021-12-15 15:03:50|10606.7|10591.7|10608.2|10593.2|10608.9|10593.9|10606.7|10591.7|1
1639580640000|2021-12-15 15:04:00|10608.1|10593.1|10603.2|10588.2|10608.1|10593.1|10596.2|10581.2|8
1639580650000|2021-12-15 15:04:10|10604.7|10589.7|10606.2|10591.2|10607.1|10592.1|10604.7|10589.7|11
1639580660000|2021-12-15 15:04:20|10606.7|10591.7|10606.7|10591.7|10607.2|10592.2|10606.7|10591.7|0
1639580680000|2021-12-15 15:04:40|10605.8|10590.8|10606.2|10591.2|10606.2|10591.2|10602.1|10587.1|1
1639580690000|2021-12-15 15:04:50|10607|10592|10608.8|10593.8|10608.8|10593.8|10606.2|10591.2|4
1639580700000|2021-12-15 15:05:00|10608.1|10593.1|10609.5|10594.5|10611.3|10596.3|10606.7|10591.7|11
1639580710000|2021-12-15 15:05:10|10609.8|10594.8|10607.8|10592.8|10611.3|10596.3|10607.5|10592.5|9
1639580720000|2021-12-15 15:05:20|10606.7|10591.7|10607|10592|10609.5|10594.5|10606|10591|7
1639580730000|2021-12-15 15:05:30|10607.3|10592.3|10607.3|10592.3|10607.3|10592.3|10607.3|10592.3|0
1639580740000|2021-12-15 15:05:40|10607|10592|10606.8|10591.8|10607|10592|10606.8|10591.8|0
1639580750000|2021-12-15 15:05:50|10607.2|10592.2|10605.8|10590.8|10607.2|10592.2|10605.8|10590.8|7
1639580760000|2021-12-15 15:06:00|10606.6|10591.6|10607.7|10592.7|10607.7|10592.7|10606.6|10591.6|6
1639580780000|2021-12-15 15:06:20|10607.6|10592.6|10612|10597|10612|10597|10607.6|10592.6|9
1639580790000|2021-12-15 15:06:30|10612.1|10597.1|10614.6|10599.6|10614.6|10599.6|10612.1|10597.1|4
1639580800000|2021-12-15 15:06:40|10612.5|10597.5|10608.2|10593.2|10612.5|10597.5|10607.2|10592.2|12
1639580820000|2021-12-15 15:07:00|10608.7|10593.7|10607.8|10592.8|10609.8|10594.8|10607.8|10592.8|5
1639580830000|2021-12-15 15:07:10|10607.7|10592.7|10609.1|10594.1|10609.1|10594.1|10607.7|10592.7|1
1639580840000|2021-12-15 15:07:20|10609|10594|10609.9|10594.9|10609.9|10594.9|10609|10594|2
1639580850000|2021-12-15 15:07:30|10616.3|10601.3|10617.2|10602.2|10619.1|10604.1|10616.3|10601.3|23
1639580860000|2021-12-15 15:07:40|10616|10601|10612.3|10597.3|10616|10601|10612.2|10597.2|1
1639580870000|2021-12-15 15:07:50|10613.3|10598.3|10616.7|10601.7|10616.7|10601.7|10613.3|10598.3|3
1639580880000|2021-12-15 15:08:00|10616.6|10601.6|10613.7|10598.7|10616.6|10601.6|10613.3|10598.3|4
1639580890000|2021-12-15 15:08:10|10614.1|10599.1|10613|10598|10614.1|10599.1|10613|10598|23
1639580900000|2021-12-15 15:08:20|10613.5|10598.5|10615.5|10600.5|10615.5|10600.5|10613.5|10598.5|3
1639580910000|2021-12-15 15:08:30|10613.5|10598.5|10613|10598|10613.5|10598.5|10613|10598|1
1639580920000|2021-12-15 15:08:40|10613.5|10598.5|10613.5|10598.5|10613.5|10598.5|10613.5|10598.5|0
1639580930000|2021-12-15 15:08:50|10612.5|10597.5|10611.3|10596.3|10612.5|10597.5|10611.3|10596.3|3
1639580940000|2021-12-15 15:09:00|10611.5|10596.5|10611|10596|10611.5|10596.5|10611|10596|0
1639580950000|2021-12-15 15:09:10|10610.4|10595.4|10605.2|10590.2|10610.4|10595.4|10605.2|10590.2|4
1639580960000|2021-12-15 15:09:20|10607.1|10592.1|10611.7|10596.7|10613.1|10598.1|10607.1|10592.1|19
1639580970000|2021-12-15 15:09:30|10610.3|10595.3|10610.3|10595.3|10610.3|10595.3|10610.3|10595.3|0
1639580980000|2021-12-15 15:09:40|10609.7|10594.7|10609.5|10594.5|10610|10595|10609.5|10594.5|0
1639580990000|2021-12-15 15:09:50|10609.8|10594.8|10609.5|10594.5|10610|10595|10609.5|10594.5|0
1639581000000|2021-12-15 15:10:00|10610|10595|10610|10595|10610|10595|10610|10595|0
1639581010000|2021-12-15 15:10:10|10610.3|10595.3|10610.2|10595.2|10611.2|10596.2|10609.3|10594.3|0
1639581020000|2021-12-15 15:10:20|10609.1|10594.1|10609.1|10594.1|10609.1|10594.1|10609.1|10594.1|0
1639581030000|2021-12-15 15:10:30|10609.7|10594.7|10609.6|10594.6|10610.1|10595.1|10609|10594|1
1639581040000|2021-12-15 15:10:40|10609|10594|10611.6|10596.6|10611.6|10596.6|10609|10594|6
1639581070000|2021-12-15 15:11:10|10610.5|10595.5|10606.9|10591.9|10610.5|10595.5|10604.9|10589.9|5
1639581090000|2021-12-15 15:11:30|10607|10592|10604.9|10589.9|10607|10592|10604.9|10589.9|2
1639581100000|2021-12-15 15:11:40|10604.5|10589.5|10602.7|10587.7|10604.9|10589.9|10602.7|10587.7|3
1639581110000|2021-12-15 15:11:50|10603.1|10588.1|10601.7|10586.7|10603.5|10588.5|10601.7|10586.7|8
1639581120000|2021-12-15 15:12:00|10602.4|10587.4|10602.5|10587.5|10602.5|10587.5|10602|10587|0
1639581130000|2021-12-15 15:12:10|10603.5|10588.5|10607.7|10592.7|10610.7|10595.7|10603.5|10588.5|7
1639581150000|2021-12-15 15:12:30|10607.9|10592.9|10607.9|10592.9|10607.9|10592.9|10607.9|10592.9|0
1639581160000|2021-12-15 15:12:40|10602.5|10587.5|10601.7|10586.7|10602.5|10587.5|10601.7|10586.7|2
1639581170000|2021-12-15 15:12:50|10600.6|10585.6|10600.6|10585.6|10600.6|10585.6|10600.6|10585.6|1
1639581180000|2021-12-15 15:13:00|10601|10586|10594|10579|10601.1|10586.1|10594|10579|2
1639581190000|2021-12-15 15:13:10|10593.9|10578.9|10593.9|10578.9|10593.9|10578.9|10593.9|10578.9|0
1639581210000|2021-12-15 15:13:30|10593.5|10578.5|10593.5|10578.5|10593.5|10578.5|10593.5|10578.5|1
1639581220000|2021-12-15 15:13:40|10593.1|10578.1|10593|10578|10593.1|10578.1|10592|10577|2
1639581230000|2021-12-15 15:13:50|10592.6|10577.6|10596|10581|10596|10581|10592.6|10577.6|1
1639581240000|2021-12-15 15:14:00|10597.5|10582.5|10591.5|10576.5|10597.5|10582.5|10591.5|10576.5|1
1639581250000|2021-12-15 15:14:10|10592.2|10577.2|10592|10577|10592.2|10577.2|10592|10577|0
1639581260000|2021-12-15 15:14:20|10591.4|10576.4|10591.4|10576.4|10591.4|10576.4|10591.4|10576.4|0
1639581280000|2021-12-15 15:14:40|10591|10576|10596.7|10581.7|10596.7|10581.7|10590.7|10575.7|2
1639581300000|2021-12-15 15:15:00|10596.9|10581.9|10597.5|10582.5|10597.9|10582.9|10596.9|10581.9|7
1639581310000|2021-12-15 15:15:10|10597.9|10582.9|10597.9|10582.9|10597.9|10582.9|10597.9|10582.9|0
1639581330000|2021-12-15 15:15:30|10599|10584|10599.7|10584.7|10601.2|10586.2|10599|10584|4
1639581350000|2021-12-15 15:15:50|10598.2|10583.2|10599|10584|10599|10584|10598.2|10583.2|0
1639581360000|2021-12-15 15:16:00|10599.2|10584.2|10599.2|10584.2|10599.2|10584.2|10599.2|10584.2|0
1639581370000|2021-12-15 15:16:10|10599.7|10584.7|10600.6|10585.6|10600.6|10585.6|10599.7|10584.7|3
1639581390000|2021-12-15 15:16:30|10600.9|10585.9|10600.2|10585.2|10601.4|10586.4|10600.2|10585.2|0
1639581410000|2021-12-15 15:16:50|10600.7|10585.7|10601|10586|10601|10586|10600.7|10585.7|0
1639581420000|2021-12-15 15:17:00|10600.9|10585.9|10600.9|10585.9|10600.9|10585.9|10600.4|10585.4|0
1639581430000|2021-12-15 15:17:10|10602.4|10587.4|10602.4|10587.4|10602.4|10587.4|10601.6|10586.6|12
1639581450000|2021-12-15 15:17:30|10606.2|10591.2|10605.7|10590.7|10606.2|10591.2|10604.7|10589.7|5
1639581460000|2021-12-15 15:17:40|10606.4|10591.4|10605.7|10590.7|10606.4|10591.4|10605.7|10590.7|0
1639581470000|2021-12-15 15:17:50|10605.5|10590.5|10605|10590|10605.5|10590.5|10604.7|10589.7|18
1639581480000|2021-12-15 15:18:00|10605.2|10590.2|10605.4|10590.4|10606|10591|10605.2|10590.2|0
1639581500000|2021-12-15 15:18:20|10604.7|10589.7|10605.4|10590.4|10605.4|10590.4|10604.7|10589.7|3
1639581510000|2021-12-15 15:18:30|10606.9|10591.9|10604.7|10589.7|10608.2|10593.2|10604.7|10589.7|7
1639581540000|2021-12-15 15:19:00|10604.9|10589.9|10591|10576|10604.9|10589.9|10591|10576|12
1639581550000|2021-12-15 15:19:10|10591.4|10576.4|10591.5|10576.5|10591.5|10576.5|10589.5|10574.5|1
1639581560000|2021-12-15 15:19:20|10593.4|10578.4|10593.4|10578.4|10593.4|10578.4|10593.4|10578.4|0
1639581590000|2021-12-15 15:19:50|10590.5|10575.5|10590.5|10575.5|10590.5|10575.5|10590.5|10575.5|3
1639581600000|2021-12-15 15:20:00|10590.4|10575.4|10590.5|10575.5|10590.9|10575.9|10590|10575|21
1639581610000|2021-12-15 15:20:10|10590.9|10575.9|10590.9|10575.9|10590.9|10575.9|10590.9|10575.9|0
1639581620000|2021-12-15 15:20:20|10591.5|10576.5|10591.5|10576.5|10592.5|10577.5|10591.5|10576.5|6
1639581630000|2021-12-15 15:20:30|10594.6|10579.6|10593.5|10578.5|10594.6|10579.6|10593|10578|7
1639581640000|2021-12-15 15:20:40|10593.1|10578.1|10565.3|10550.3|10593.1|10578.1|10565.3|10550.3|6
1639581650000|2021-12-15 15:20:50|10568.5|10553.5|10568.8|10553.8|10569.7|10554.7|10567.5|10552.5|9
1639581660000|2021-12-15 15:21:00|10569|10554|10572.5|10557.5|10573.8|10558.8|10568.5|10553.5|13
1639581670000|2021-12-15 15:21:10|10572|10557|10566.3|10551.3|10572|10557|10565.2|10550.2|12
1639581680000|2021-12-15 15:21:20|10566.8|10551.8|10566.8|10551.8|10566.8|10551.8|10566.8|10551.8|0
1639581690000|2021-12-15 15:21:30|10566.5|10551.5|10538.9|10523.9|10566.5|10551.5|10538.7|10514.3|53
1639581700000|2021-12-15 15:21:40|10539.4|10524.4|10546.9|10531.9|10552.4|10531.9|10539.4|10524.4|3
1639581710000|2021-12-15 15:21:50|10547.4|10532.4|10547.4|10532.4|10547.9|10532.9|10547.4|10532.4|0
1639581720000|2021-12-15 15:22:00|10547.9|10532.9|10546.9|10531.9|10548.4|10533.4|10546.9|10531.9|3
1639581730000|2021-12-15 15:22:10|10546.4|10531.4|10545.9|10530.9|10546.4|10531.4|10545.9|10530.9|0
1639581740000|2021-12-15 15:22:20|10545.4|10530.4|10556.9|10541.9|10558.3|10543.3|10545.4|10530.4|32
1639581750000|2021-12-15 15:22:30|10557.4|10542.4|10559.9|10544.9|10559.9|10544.9|10556.4|10541.4|19
1639581760000|2021-12-15 15:22:40|10560.3|10545.3|10560.4|10545.4|10560.4|10545.4|10559.9|10544.9|69
1639581770000|2021-12-15 15:22:50|10562.3|10547.3|10562.1|10547.1|10562.3|10547.3|10562.1|10547.1|0
1639581780000|2021-12-15 15:23:00|10560.9|10545.9|10561.3|10546.3|10561.3|10546.3|10560.8|10545.8|19
1639581790000|2021-12-15 15:23:10|10561.5|10546.5|10563.9|10548.9|10563.9|10548.9|10561.5|10546.5|2
1639581800000|2021-12-15 15:23:20|10563.4|10548.4|10561.8|10546.8|10563.9|10548.9|10561.4|10546.4|1
1639581810000|2021-12-15 15:23:30|10561.4|10546.4|10561.4|10546.4|10561.8|10546.8|10561.4|10546.4|0
1639581820000|2021-12-15 15:23:40|10561.3|10546.3|10562.2|10547.2|10562.2|10547.2|10560.9|10545.9|1
1639581830000|2021-12-15 15:23:50|10561.8|10546.8|10564.2|10549.2|10564.2|10549.2|10561.8|10546.8|0
1639581840000|2021-12-15 15:24:00|10565.7|10550.7|10567.7|10552.7|10567.7|10552.7|10565.7|10550.7|2
1639581850000|2021-12-15 15:24:10|10569.2|10554.2|10569.3|10554.3|10569.7|10554.7|10568.9|10553.9|0
1639581860000|2021-12-15 15:24:20|10569.7|10554.7|10570.4|10555.4|10570.9|10555.9|10569.7|10554.7|3
1639581870000|2021-12-15 15:24:30|10570.7|10555.7|10570.7|10555.7|10570.7|10555.7|10570.7|10555.7|5
1639581880000|2021-12-15 15:24:40|10570.8|10555.8|10569.4|10554.4|10570.8|10555.8|10569.4|10554.4|8
1639581890000|2021-12-15 15:24:50|10571.4|10556.4|10570.4|10555.4|10572.4|10557.4|10569.9|10554.9|6
1639581900000|2021-12-15 15:25:00|10571.9|10556.9|10566.5|10551.5|10571.9|10556.9|10566.5|10551.5|13
1639581910000|2021-12-15 15:25:10|10565.8|10550.8|10565.9|10550.9|10565.9|10550.9|10565.8|10550.8|0
1639581920000|2021-12-15 15:25:20|10566.3|10551.3|10566.3|10551.3|10566.3|10551.3|10566.3|10551.3|0
1639581930000|2021-12-15 15:25:30|10566.7|10551.7|10566.4|10551.4|10567.1|10552.1|10566.4|10551.4|2
1639581940000|2021-12-15 15:25:40|10566.8|10551.8|10566.8|10551.8|10566.8|10551.8|10566.8|10551.8|0
1639581950000|2021-12-15 15:25:50|10567.2|10552.2|10565.2|10550.2|10567.2|10552.2|10565.2|10550.2|1
1639581960000|2021-12-15 15:26:00|10565.7|10550.7|10568.1|10553.1|10568.7|10553.7|10565.2|10550.2|5
1639581970000|2021-12-15 15:26:10|10568.7|10553.7|10568.9|10553.9|10568.9|10553.9|10568.7|10553.7|6
1639581980000|2021-12-15 15:26:20|10568.8|10553.8|10568.8|10553.8|10569.4|10554.4|10568.8|10553.8|16
1639581990000|2021-12-15 15:26:30|10568.9|10553.9|10568.9|10553.9|10568.9|10553.9|10568.9|10553.9|0
1639582000000|2021-12-15 15:26:40|10568|10553|10563.9|10548.9|10568|10553|10562.2|10547.2|9
1639582020000|2021-12-15 15:27:00|10564.9|10549.9|10564.9|10549.9|10564.9|10549.9|10564.9|10549.9|0
1639582030000|2021-12-15 15:27:10|10566.4|10551.4|10566.9|10551.9|10566.9|10551.9|10566.4|10551.4|1
1639582040000|2021-12-15 15:27:20|10567.3|10552.3|10567.4|10552.4|10567.4|10552.4|10567.3|10552.3|0
1639582050000|2021-12-15 15:27:30|10564.5|10549.5|10568.9|10553.9|10568.9|10553.9|10563.9|10548.9|9
1639582060000|2021-12-15 15:27:40|10566.9|10551.9|10566.9|10551.9|10566.9|10551.9|10566.9|10551.9|1
1639582070000|2021-12-15 15:27:50|10568.9|10553.9|10568.9|10553.9|10568.9|10553.9|10568.9|10553.9|7
1639582080000|2021-12-15 15:28:00|10569.9|10554.9|10569.9|10554.9|10569.9|10554.9|10569.9|10554.9|0
1639582090000|2021-12-15 15:28:10|10571.4|10556.4|10577.4|10562.4|10577.4|10562.4|10571.4|10556.4|6
1639582110000|2021-12-15 15:28:30|10577.3|10562.3|10576.9|10561.9|10577.3|10562.3|10576.9|10561.9|1
1639582120000|2021-12-15 15:28:40|10577.2|10562.2|10578.9|10563.9|10578.9|10563.9|10576.9|10561.9|4
1639582130000|2021-12-15 15:28:50|10578|10563|10579|10564|10579|10564|10576.7|10561.7|3
1639582140000|2021-12-15 15:29:00|10579.8|10564.8|10579.8|10564.8|10579.8|10564.8|10579.8|10564.8|0
1639582150000|2021-12-15 15:29:10|10580|10565|10580|10565|10580|10565|10580|10565|0
1639582160000|2021-12-15 15:29:20|10581.2|10566.2|10581.4|10566.4|10581.5|10566.5|10580.7|10565.7|2
1639582170000|2021-12-15 15:29:30|10581.2|10566.2|10581.7|10566.7|10581.8|10566.8|10581|10566|1
1639582180000|2021-12-15 15:29:40|10581.8|10566.8|10581.3|10566.3|10581.8|10566.8|10581.3|10566.3|0
1639582190000|2021-12-15 15:29:50|10581.8|10566.8|10580.8|10565.8|10582.8|10567.8|10580.8|10565.8|4
1639582200000|2021-12-15 15:30:00|10572.8|10557.8|10578.7|10563.7|10580.6|10565.6|10568.5|10553.5|26
1639582210000|2021-12-15 15:30:10|10581|10566|10584.2|10569.2|10584.2|10569.2|10581|10566|1
1639582230000|2021-12-15 15:30:30|||||||||2
1639582240000|2021-12-15 15:30:40|10583.8|10568.8|10583.8|10568.8|10583.8|10568.8|10583.8|10568.8|1
1639582250000|2021-12-15 15:30:50|10584.2|10569.2|10584.2|10569.2|10584.2|10569.2|10584.2|10569.2|1
1639582260000|2021-12-15 15:31:00|10583.5|10568.5|10581.2|10566.2|10583.5|10568.5|10581.2|10566.2|15
1639582270000|2021-12-15 15:31:10|10581.6|10566.6|10575.4|10560.4|10581.7|10566.7|10575.4|10560.4|6
1639582280000|2021-12-15 15:31:20|10572.9|10557.9|10566.2|10551.2|10572.9|10557.9|10566.2|10551.2|7
1639582290000|2021-12-15 15:31:30|10569.2|10554.2|10569.7|10554.7|10569.7|10554.7|10569.2|10554.2|2
1639582310000|2021-12-15 15:31:50|10572.2|10557.2|10573.8|10558.8|10573.9|10558.9|10572.2|10557.2|6
1639582320000|2021-12-15 15:32:00|10572.8|10557.8|10570.4|10555.4|10572.8|10557.8|10567.5|10552.5|5
1639582330000|2021-12-15 15:32:10|10569.7|10554.7|10569.7|10554.7|10569.7|10554.7|10569.7|10554.7|0
1639582340000|2021-12-15 15:32:20|10569.4|10554.4|10568.9|10553.9|10569.4|10554.4|10568.9|10553.9|1
1639582350000|2021-12-15 15:32:30|10567|10552|10563.8|10548.8|10567|10552|10559.7|10544.7|7
1639582360000|2021-12-15 15:32:40|10563|10548|10559.8|10544.8|10563|10548|10558.3|10543.3|1
1639582370000|2021-12-15 15:32:50|||||||||1
1639582380000|2021-12-15 15:33:00|10557.8|10542.8|10557.3|10542.3|10558.8|10543.8|10557.3|10542.3|1
1639582390000|2021-12-15 15:33:10|10560.8|10545.8|10560.3|10545.3|10560.8|10545.8|10560.3|10545.3|2
1639582400000|2021-12-15 15:33:20|10559.3|10544.3|10559.3|10544.3|10559.3|10544.3|10559.3|10544.3|0
1639582410000|2021-12-15 15:33:30|10558.3|10543.3|10556.8|10541.8|10558.3|10543.3|10556.8|10541.8|1
1639582420000|2021-12-15 15:33:40|10557.3|10542.3|10560.3|10545.3|10560.3|10545.3|10556.3|10541.3|4
1639582430000|2021-12-15 15:33:50|10558.8|10543.8|10558.3|10543.3|10558.8|10543.8|10558.3|10543.3|0
1639582440000|2021-12-15 15:34:00|10558.8|10543.8|10559.3|10544.3|10559.8|10544.8|10558.8|10543.8|0
1639582450000|2021-12-15 15:34:10|10558.9|10543.9|10558.8|10543.8|10558.9|10543.9|10558.8|10543.8|1
1639582470000|2021-12-15 15:34:30|10558.3|10543.3|10558.1|10543.1|10558.3|10543.3|10558.1|10543.1|2
1639582480000|2021-12-15 15:34:40|10557.7|10542.7|10557.8|10542.8|10557.8|10542.8|10557.7|10542.7|1
1639582490000|2021-12-15 15:34:50|10557.2|10542.2|10557.2|10542.2|10557.2|10542.2|10557.2|10542.2|1
1639582500000|2021-12-15 15:35:00|10557.3|10542.3|10559.9|10544.9|10559.9|10544.9|10557.3|10542.3|2
1639582510000|2021-12-15 15:35:10|10560.7|10545.7|10565.3|10550.3|10565.3|10550.3|10560.7|10545.7|1
1639582520000|2021-12-15 15:35:20|10566.7|10551.7|10566.7|10551.7|10567.2|10552.2|10566.7|10551.7|1
1639582530000|2021-12-15 15:35:30|10566.3|10551.3|10563.3|10548.3|10566.3|10551.3|10563.3|10548.3|2
1639582540000|2021-12-15 15:35:40|10562.3|10547.3|10562.3|10547.3|10562.3|10547.3|10562.3|10547.3|1
1639582550000|2021-12-15 15:35:50|10561.7|10546.7|10561.2|10546.2|10561.7|10546.7|10561.2|10546.2|2
1639582560000|2021-12-15 15:36:00|10561.3|10546.3|10563.8|10548.8|10563.8|10548.8|10561.3|10546.3|1
1639582570000|2021-12-15 15:36:10|10566.5|10551.5|10567.7|10552.7|10568.3|10553.3|10566.5|10551.5|0
1639582580000|2021-12-15 15:36:20|10567.3|10552.3|10566.2|10551.2|10567.3|10552.3|10566.2|10551.2|0
1639582590000|2021-12-15 15:36:30|10565.7|10550.7|10565.7|10550.7|10567.7|10552.7|10565.7|10550.7|4
1639582600000|2021-12-15 15:36:40|10564.9|10549.9|10564.3|10549.3|10564.9|10549.9|10564.3|10549.3|2
1639582620000|2021-12-15 15:37:00|10562.8|10547.8|10562.2|10547.2|10562.8|10547.8|10562.2|10547.2|1
1639582630000|2021-12-15 15:37:10|10562.6|10547.6|10562.7|10547.7|10562.7|10547.7|10562.6|10547.6|0
1639582650000|2021-12-15 15:37:30|10561.7|10546.7|10560.8|10545.8|10561.7|10546.7|10560.8|10545.8|2
1639582670000|2021-12-15 15:37:50|10561.3|10546.3|10563.8|10548.8|10563.8|10548.8|10560.4|10545.4|7
1639582680000|2021-12-15 15:38:00|10564.2|10549.2|10563.3|10548.3|10564.3|10549.3|10563.3|10548.3|0
1639582700000|2021-12-15 15:38:20|10562.7|10547.7|10562.2|10547.2|10562.7|10547.7|10562.2|10547.2|2
1639582720000|2021-12-15 15:38:40|10560.8|10545.8|10563.3|10548.3|10563.3|10548.3|10560.8|10545.8|12
1639582730000|2021-12-15 15:38:50|10562.8|10547.8|10562.8|10547.8|10563.8|10548.8|10562.8|10547.8|0
1639582740000|2021-12-15 15:39:00|10562.7|10547.7|10562.7|10547.7|10562.7|10547.7|10562.7|10547.7|0
1639582750000|2021-12-15 15:39:10|10563.2|10548.2|10562.7|10547.7|10563.3|10548.3|10562.7|10547.7|1
1639582760000|2021-12-15 15:39:20|10561.3|10546.3|10560.9|10545.9|10561.3|10546.3|10560.9|10545.9|1
1639582770000|2021-12-15 15:39:30|10565.2|10550.2|10564.4|10549.4|10566.3|10551.3|10562.8|10547.8|8
1639582780000|2021-12-15 15:39:40|10564.3|10549.3|10564.3|10549.3|10564.3|10549.3|10564.3|10549.3|0
1639582790000|2021-12-15 15:39:50|10565.1|10550.1|10567.3|10552.3|10568.2|10553.2|10565.1|10550.1|7
1639582800000|2021-12-15 15:40:00|10568|10553|10568.3|10553.3|10568.3|10553.3|10568|10553|0
1639582810000|2021-12-15 15:40:10|10569.4|10554.4|10576.3|10561.3|10576.3|10561.3|10569.4|10554.4|12
1639582820000|2021-12-15 15:40:20|10575.8|10560.8|10576.2|10561.2|10576.2|10561.2|10575.2|10560.2|1
1639582830000|2021-12-15 15:40:30|10575.2|10560.2|10573.2|10558.2|10575.2|10560.2|10573.2|10558.2|1
1639582840000|2021-12-15 15:40:40|10572.8|10557.8|10568.5|10553.5|10573.3|10558.3|10568.2|10553.2|0
1639582850000|2021-12-15 15:40:50|10568.2|10553.2|10559.8|10544.8|10568.2|10553.2|10558.9|10543.9|4
1639582860000|2021-12-15 15:41:00|10559.7|10544.7|10559.8|10544.8|10559.8|10544.8|10559.2|10544.2|0
1639582870000|2021-12-15 15:41:10|10558.8|10543.8|10558.8|10543.8|10558.8|10543.8|10558.8|10543.8|0
1639582890000|2021-12-15 15:41:30|10558.4|10543.4|10557.8|10542.8|10558.4|10543.4|10557.8|10542.8|1
1639582900000|2021-12-15 15:41:40|10554.2|10539.2|10554.2|10539.2|10554.2|10539.2|10554.2|10539.2|4
1639582910000|2021-12-15 15:41:50|10555|10540|10559.8|10544.8|10559.8|10544.8|10555|10540|6
1639582920000|2021-12-15 15:42:00|10562.2|10547.2|10562.2|10547.2|10562.4|10547.4|10561.3|10546.3|3
1639582940000|2021-12-15 15:42:20|10558.8|10543.8|10558.3|10543.3|10558.8|10543.8|10558.3|10543.3|6
1639582960000|2021-12-15 15:42:40|10559|10544|10559.3|10544.3|10559.3|10544.3|10559|10544|0
1639582970000|2021-12-15 15:42:50|10558.8|10543.8|10557.8|10542.8|10558.8|10543.8|10557.8|10542.8|1
1639582980000|2021-12-15 15:43:00|10557.7|10542.7|10553|10538|10557.7|10542.7|10552.8|10537.8|1
1639582990000|2021-12-15 15:43:10|10554.3|10539.3|10556.8|10541.8|10556.8|10541.8|10554.3|10539.3|0
1639583010000|2021-12-15 15:43:30|10557.3|10542.3|10557.3|10542.3|10557.3|10542.3|10557.3|10542.3|0
1639583030000|2021-12-15 15:43:50|10560.3|10545.3|10559.9|10544.9|10560.3|10545.3|10559|10544|2
1639583040000|2021-12-15 15:44:00|10559.8|10544.8|10560.2|10545.2|10560.8|10545.8|10559.8|10544.8|1
1639583050000|2021-12-15 15:44:10|10559.5|10544.5|10559.3|10544.3|10559.5|10544.5|10559.3|10544.3|0
1639583070000|2021-12-15 15:44:30|10558.9|10543.9|10558.8|10543.8|10558.9|10543.9|10558.8|10543.8|0
1639583080000|2021-12-15 15:44:40|10560.3|10545.3|10560.3|10545.3|10560.3|10545.3|10560.3|10545.3|0
1639583090000|2021-12-15 15:44:50|10557|10542|10556.9|10541.9|10557|10542|10556.9|10541.9|1
1639583100000|2021-12-15 15:45:00|10556.7|10541.7|10556.5|10541.5|10556.7|10541.7|10556.3|10541.3|3
1639583110000|2021-12-15 15:45:10|10557.7|10542.7|10560.4|10545.4|10561.4|10546.4|10557.7|10542.7|17
1639583120000|2021-12-15 15:45:20|10560.8|10545.8|10561.5|10546.5|10561.5|10546.5|10560.8|10545.8|0
1639583160000|2021-12-15 15:46:00|10561.4|10546.4|10561.4|10546.4|10561.4|10546.4|10561.4|10546.4|0
1639583170000|2021-12-15 15:46:10|10560.9|10545.9|10560.3|10545.3|10560.9|10545.9|10560.3|10545.3|0
1639583180000|2021-12-15 15:46:20|10560.9|10545.9|10565.2|10550.2|10565.2|10550.2|10560.9|10545.9|2
1639583190000|2021-12-15 15:46:30|10565.6|10550.6|10568.7|10553.7|10568.7|10553.7|10564.4|10549.4|0
1639583200000|2021-12-15 15:46:40|10570.6|10555.6|10570.7|10555.7|10570.7|10555.7|10570.6|10555.6|1
1639583210000|2021-12-15 15:46:50|10571.4|10556.4|10572.7|10557.7|10573.2|10558.2|10571.4|10556.4|0
1639583220000|2021-12-15 15:47:00|10568.8|10553.8|10567.5|10552.5|10568.8|10553.8|10567.5|10552.5|9
1639583230000|2021-12-15 15:47:10|10567.8|10552.8|10572.2|10557.2|10572.2|10557.2|10567.4|10552.4|1
1639583240000|2021-12-15 15:47:20|10573.3|10558.3|10574.7|10559.7|10574.7|10559.7|10573.3|10558.3|3
1639583260000|2021-12-15 15:47:40|10574.8|10559.8|10574.7|10559.7|10574.8|10559.8|10574.7|10559.7|1
1639583270000|2021-12-15 15:47:50|10578.8|10563.8|10580.4|10565.4|10580.4|10565.4|10578.8|10563.8|8
1639583280000|2021-12-15 15:48:00|10580.9|10565.9|10581.9|10566.9|10582.4|10567.4|10580.9|10565.9|2
1639583290000|2021-12-15 15:48:10|10582.4|10567.4|10583.1|10568.1|10583.1|10568.1|10582.4|10567.4|2
1639583300000|2021-12-15 15:48:20|10584.4|10569.4|10583.4|10568.4|10584.9|10569.9|10583.4|10568.4|1
1639583320000|2021-12-15 15:48:40|10583.9|10568.9|10582.1|10567.1|10583.9|10568.9|10582.1|10567.1|0
1639583330000|2021-12-15 15:48:50|10582.4|10567.4|10584.8|10569.8|10584.8|10569.8|10582.4|10567.4|2
1639583340000|2021-12-15 15:49:00|10584.9|10569.9|10578.2|10563.2|10584.9|10569.9|10578.2|10563.2|18
1639583350000|2021-12-15 15:49:10|10577.4|10562.4|10575.9|10560.9|10577.9|10562.9|10575.9|10560.9|1
1639583360000|2021-12-15 15:49:20|10575.6|10560.6|10575.4|10560.4|10575.6|10560.6|10575.4|10560.4|0
1639583400000|2021-12-15 15:50:00|10575.1|10560.1|10575.1|10560.1|10575.1|10560.1|10575.1|10560.1|0
1639583410000|2021-12-15 15:50:10|10577.4|10562.4|10579.8|10564.8|10581.6|10566.6|10577.4|10562.4|2
1639583420000|2021-12-15 15:50:20|10580.3|10565.3|10581.6|10566.6|10581.6|10566.6|10580.3|10565.3|0
1639583430000|2021-12-15 15:50:30|10581.7|10566.7|10582.1|10567.1|10582.1|10567.1|10581.7|10566.7|0
1639583440000|2021-12-15 15:50:40|10582.4|10567.4|10582.6|10567.6|10582.6|10567.6|10582.4|10567.4|1
1639583450000|2021-12-15 15:50:50|10578.6|10563.6|10578.6|10563.6|10578.6|10563.6|10578.6|10563.6|8
1639583460000|2021-12-15 15:51:00|10579.7|10564.7|10579.7|10564.7|10579.7|10564.7|10579.7|10564.7|0
1639583470000|2021-12-15 15:51:10|10579.8|10564.8|10580.2|10565.2|10580.2|10565.2|10579.8|10564.8|0
1639583480000|2021-12-15 15:51:20|10577.8|10562.8|10577.8|10562.8|10577.8|10562.8|10577.8|10562.8|0
1639583490000|2021-12-15 15:51:30|10578.6|10563.6|10580.9|10565.9|10580.9|10565.9|10578.3|10563.3|1
1639583500000|2021-12-15 15:51:40|10579.8|10564.8|10579.2|10564.2|10579.8|10564.8|10579.2|10564.2|1
1639583520000|2021-12-15 15:52:00|10578.8|10563.8|10578.6|10563.6|10578.8|10563.8|10578.6|10563.6|0
1639583530000|2021-12-15 15:52:10|10576.2|10561.2|10573.6|10558.6|10576.2|10561.2|10572.7|10557.7|7
1639583540000|2021-12-15 15:52:20|10574.7|10559.7|10574.8|10559.8|10575.2|10560.2|10573.2|10558.2|1
1639583550000|2021-12-15 15:52:30|10574.7|10559.7|10574.7|10559.7|10574.7|10559.7|10574.7|10559.7|0
1639583560000|2021-12-15 15:52:40|10575.1|10560.1|10574.1|10559.1|10576.1|10561.1|10574.1|10559.1|0
1639583580000|2021-12-15 15:53:00|10573.3|10558.3|10572.2|10557.2|10573.3|10558.3|10572.2|10557.2|3
1639583590000|2021-12-15 15:53:10|10572.7|10557.7|10561.7|10546.7|10572.7|10557.7|10561.7|10546.7|26
1639583600000|2021-12-15 15:53:20|||||||||10
1639583620000|2021-12-15 15:53:40|10561.8|10546.8|10561.8|10546.8|10561.8|10546.8|10561.8|10546.8|0
1639583650000|2021-12-15 15:54:10|10562.6|10547.6|10562.8|10547.8|10562.8|10547.8|10562.6|10547.6|0
1639583700000|2021-12-15 15:55:00|||||||||7
1639583720000|2021-12-15 15:55:20|10562.3|10547.3|10561.8|10546.8|10562.3|10547.3|10560.8|10545.8|1
1639583740000|2021-12-15 15:55:40|10561.9|10546.9|10561.3|10546.3|10561.9|10546.9|10561.3|10546.3|1
1639583760000|2021-12-15 15:56:00|10561.4|10546.4|10559|10544|10561.4|10546.4|10559|10544|6
1639583770000|2021-12-15 15:56:10|10558.4|10543.4|10557.7|10542.7|10558.4|10543.4|10557.7|10542.7|3
1639583780000|2021-12-15 15:56:20|10557.2|10542.2|10553.3|10538.3|10557.2|10542.2|10553.3|10538.3|1
1639583790000|2021-12-15 15:56:30|10553.7|10538.7|10554.8|10539.8|10554.8|10539.8|10553.7|10538.7|1
1639583800000|2021-12-15 15:56:40|10552.8|10537.8|10553.2|10538.2|10553.2|10538.2|10552.8|10537.8|1
1639583810000|2021-12-15 15:56:50|10552.8|10537.8|10551.9|10536.9|10552.8|10537.8|10551.9|10536.9|0
1639583820000|2021-12-15 15:57:00|10552.3|10537.3|10552.3|10537.3|10552.3|10537.3|10552.3|10537.3|0
1639583860000|2021-12-15 15:57:40|10553.9|10538.9|10554.9|10539.9|10554.9|10539.9|10553.9|10538.9|11
1639583870000|2021-12-15 15:57:50|10555.5|10540.5|10560|10545|10560|10545|10555.5|10540.5|1
1639583880000|2021-12-15 15:58:00|10559.9|10544.9|10562|10547|10562|10547|10559.9|10544.9|1
1639583890000|2021-12-15 15:58:10|10562.5|10547.5|10562.3|10547.3|10562.5|10547.5|10560.4|10545.4|0
1639583910000|2021-12-15 15:58:30|||||||||1
1639583980000|2021-12-15 15:59:40|10562.2|10547.2|10559.8|10544.8|10562.2|10547.2|10559.8|10544.8|14
1639583990000|2021-12-15 15:59:50|10559.4|10544.4|10558.7|10543.7|10559.4|10544.4|10558.7|10543.7|1
1639584000000|2021-12-15 16:00:00|10558.9|10543.9|10560.7|10545.7|10561.2|10546.2|10558.9|10543.9|3
1639584020000|2021-12-15 16:00:20|10560.3|10545.3|10560.2|10545.2|10560.3|10545.3|10559.2|10544.2|0
1639584050000|2021-12-15 16:00:50|10559.4|10544.4|10556.7|10541.7|10559.4|10544.4|10556.7|10541.7|3
1639584060000|2021-12-15 16:01:00|10556.2|10541.2|10554.7|10539.7|10556.7|10541.7|10554.7|10539.7|1
1639584070000|2021-12-15 16:01:10|10555.1|10540.1|10556.7|10541.7|10556.7|10541.7|10554.7|10539.7|2
1639584080000|2021-12-15 16:01:20|||||||||1
1639584090000|2021-12-15 16:01:30|10557.3|10542.3|10558.4|10543.4|10558.4|10543.4|10557.3|10542.3|2
1639584100000|2021-12-15 16:01:40|10558.6|10543.6|10558.2|10543.2|10559.4|10544.4|10558.2|10543.2|1
1639584130000|2021-12-15 16:02:10|||||||||1
1639584140000|2021-12-15 16:02:20|||||||||1
1639584150000|2021-12-15 16:02:30|10557.7|10542.7|10558|10543|10558|10543|10557.7|10542.7|1
1639584160000|2021-12-15 16:02:40|10558.3|10543.3|10560.5|10545.5|10562.2|10547.2|10558.3|10543.3|2
1639584180000|2021-12-15 16:03:00|10560.7|10545.7|10559.7|10544.7|10560.7|10545.7|10559.7|10544.7|0
1639584200000|2021-12-15 16:03:20|10562.2|10547.2|10562.2|10547.2|10562.2|10547.2|10562.2|10547.2|0
1639584210000|2021-12-15 16:03:30|10561.7|10546.7|10561.7|10546.7|10561.7|10546.7|10561.7|10546.7|0
1639584220000|2021-12-15 16:03:40|10561.3|10546.3|10561.7|10546.7|10561.7|10546.7|10561.2|10546.2|0
1639584230000|2021-12-15 16:03:50|10562.7|10547.7|10558.7|10543.7|10562.7|10547.7|10558.7|10543.7|9
1639584240000|2021-12-15 16:04:00|10558.8|10543.8|10558.3|10543.3|10558.8|10543.8|10558.3|10543.3|0
1639584260000|2021-12-15 16:04:20|10555.8|10540.8|10552.8|10537.8|10555.8|10540.8|10552.8|10537.8|5
1639584270000|2021-12-15 16:04:30|10553.2|10538.2|10556.3|10541.3|10556.4|10541.4|10553.2|10538.2|11
1639584280000|2021-12-15 16:04:40|10554.4|10539.4|10554|10539|10554.8|10539.8|10553|10538|3
1639584290000|2021-12-15 16:04:50|10555.2|10540.2|10555.3|10540.3|10555.3|10540.3|10555.2|10540.2|0
1639584300000|2021-12-15 16:05:00|10554.8|10539.8|10554.8|10539.8|10554.8|10539.8|10554.8|10539.8|4
1639584310000|2021-12-15 16:05:10|10552.3|10537.3|10552.3|10537.3|10552.3|10537.3|10552.3|10537.3|6
1639584320000|2021-12-15 16:05:20|10551.4|10536.4|10551.4|10536.4|10551.4|10536.4|10551.4|10536.4|7
1639584330000|2021-12-15 16:05:30|10550.6|10535.6|10550.4|10535.4|10550.6|10535.6|10550.4|10535.4|0
1639584340000|2021-12-15 16:05:40|10551.5|10536.5|10551.9|10536.9|10551.9|10536.9|10551.5|10536.5|2
1639584360000|2021-12-15 16:06:00|10553.3|10538.3|10553.3|10538.3|10553.3|10538.3|10553.3|10538.3|3
1639584370000|2021-12-15 16:06:10|10554.9|10539.9|10554.3|10539.3|10554.9|10539.9|10554.3|10539.3|2
1639584380000|2021-12-15 16:06:20|10553.7|10538.7|10551.3|10536.3|10553.7|10538.7|10551.3|10536.3|1
1639584390000|2021-12-15 16:06:30|10552.2|10537.2|10555.8|10540.8|10555.8|10540.8|10552.2|10537.2|0
1639584400000|2021-12-15 16:06:40|10556.4|10541.4|10556.9|10541.9|10556.9|10541.9|10556.4|10541.4|0
1639584420000|2021-12-15 16:07:00|10558.4|10543.4|10558.9|10543.9|10558.9|10543.9|10558.4|10543.4|4
1639584440000|2021-12-15 16:07:20|10559.7|10544.7|10562.4|10547.4|10563.4|10548.4|10559.7|10544.7|9
1639584460000|2021-12-15 16:07:40|10559.8|10544.8|10560.3|10545.3|10562.3|10547.3|10559.8|10544.8|5
1639584470000|2021-12-15 16:07:50|10560.8|10545.8|10560.8|10545.8|10560.8|10545.8|10560.8|10545.8|1
1639584480000|2021-12-15 16:08:00|10562.3|10547.3|10560.8|10545.8|10562.4|10547.4|10560.8|10545.8|1
1639584490000|2021-12-15 16:08:10|10559.6|10544.6|10561.8|10546.8|10561.8|10546.8|10559.2|10544.2|2
1639584500000|2021-12-15 16:08:20|10561|10546|10560.7|10545.7|10561|10546|10560.7|10545.7|0
1639584510000|2021-12-15 16:08:30|||||||||1
1639584520000|2021-12-15 16:08:40|10560.8|10545.8|10560.8|10545.8|10560.8|10545.8|10560.8|10545.8|0
1639584540000|2021-12-15 16:09:00|10561.3|10546.3|10561.3|10546.3|10561.3|10546.3|10561.3|10546.3|0
1639584550000|2021-12-15 16:09:10|10561.7|10546.7|10561.8|10546.8|10561.8|10546.8|10561.7|10546.7|1
1639584560000|2021-12-15 16:09:20|10563.3|10548.3|10561.9|10546.9|10563.3|10548.3|10561.9|10546.9|9
1639584570000|2021-12-15 16:09:30|10561.3|10546.3|10560.9|10545.9|10561.3|10546.3|10560.9|10545.9|0
1639584580000|2021-12-15 16:09:40|10560.4|10545.4|10560.4|10545.4|10560.4|10545.4|10560.4|10545.4|0
1639584590000|2021-12-15 16:09:50|10561.2|10546.2|10561.3|10546.3|10561.3|10546.3|10561.2|10546.2|0
1639584600000|2021-12-15 16:10:00|10560.5|10545.5|10560.4|10545.4|10560.5|10545.5|10560.4|10545.4|0
1639584610000|2021-12-15 16:10:10|10560.8|10545.8|10559.9|10544.9|10560.8|10545.8|10559.9|10544.9|8
1639584630000|2021-12-15 16:10:30|10560.4|10545.4|10560.4|10545.4|10560.4|10545.4|10560.4|10545.4|0
1639584640000|2021-12-15 16:10:40|10560.9|10545.9|10560.8|10545.8|10562.4|10547.4|10560.8|10545.8|1
1639584650000|2021-12-15 16:10:50|10561|10546|10560.8|10545.8|10562.2|10547.2|10560.8|10545.8|2
1639584660000|2021-12-15 16:11:00|10561.2|10546.2|10562.4|10547.4|10562.8|10547.8|10561.2|10546.2|2
1639584670000|2021-12-15 16:11:10|10562.8|10547.8|10562.8|10547.8|10562.8|10547.8|10562.8|10547.8|3
1639584690000|2021-12-15 16:11:30|||||||||1
1639584720000|2021-12-15 16:12:00|||||||||2
1639584730000|2021-12-15 16:12:10|10562.9|10547.9|10562.9|10547.9|10562.9|10547.9|10562.9|10547.9|0
1639584760000|2021-12-15 16:12:40|10562.8|10547.8|10562.8|10547.8|10562.8|10547.8|10562.8|10547.8|0
1639584780000|2021-12-15 16:13:00|10562.9|10547.9|10558.9|10543.9|10562.9|10547.9|10558.9|10543.9|2
1639584790000|2021-12-15 16:13:10|10559.2|10544.2|10559.2|10544.2|10559.2|10544.2|10559.2|10544.2|0
1639584800000|2021-12-15 16:13:20|10558.7|10543.7|10558.7|10543.7|10558.7|10543.7|10558.7|10543.7|0
1639584820000|2021-12-15 16:13:40|10559|10544|10559.2|10544.2|10559.2|10544.2|10559|10544|0
1639584840000|2021-12-15 16:14:00|10560|10545|10561.2|10546.2|10562.3|10547.3|10560|10545|1
1639584870000|2021-12-15 16:14:30|10560.7|10545.7|10558.7|10543.7|10560.7|10545.7|10558.7|10543.7|1
1639584900000|2021-12-15 16:15:00|10559|10544|10558.3|10543.3|10559.2|10544.2|10558.2|10543.2|1
1639584910000|2021-12-15 16:15:10|10558.7|10543.7|10558.7|10543.7|10558.7|10543.7|10558.7|10543.7|0
1639584920000|2021-12-15 16:15:20|10559.1|10544.1|10559.9|10544.9|10560.3|10545.3|10559.1|10544.1|4
1639584930000|2021-12-15 16:15:30|10559.7|10544.7|10559.3|10544.3|10559.7|10544.7|10559.3|10544.3|0
1639584940000|2021-12-15 16:15:40|10558.8|10543.8|10555.7|10540.7|10559|10544|10555.7|10540.7|2
1639584970000|2021-12-15 16:16:10|10558.8|10543.8|10559.4|10544.4|10559.5|10544.5|10558.8|10543.8|0
1639584980000|2021-12-15 16:16:20|||||||||2
1639585000000|2021-12-15 16:16:40|10559.3|10544.3|10559.3|10544.3|10559.3|10544.3|10559.3|10544.3|0
1639585010000|2021-12-15 16:16:50|10558.2|10543.2|10559.2|10544.2|10559.2|10544.2|10557.2|10542.2|1
1639585030000|2021-12-15 16:17:10|10559.9|10544.9|10560.8|10545.8|10560.8|10545.8|10559.9|10544.9|0
1639585070000|2021-12-15 16:17:50|10560.3|10545.3|10560.7|10545.7|10560.7|10545.7|10560.3|10545.3|0
1639585080000|2021-12-15 16:18:00|10560.8|10545.8|10560.8|10545.8|10560.8|10545.8|10560.8|10545.8|0
1639585140000|2021-12-15 16:19:00|||||||||1
1639585170000|2021-12-15 16:19:30|10560.1|10545.1|10558.2|10543.2|10560.1|10545.1|10558.2|10543.2|7
1639585190000|2021-12-15 16:19:50|10557.8|10542.8|10557.8|10542.8|10557.8|10542.8|10557.8|10542.8|1
1639585220000|2021-12-15 16:20:20|10557.9|10542.9|10560.3|10545.3|10560.3|10545.3|10557.9|10542.9|3
1639585230000|2021-12-15 16:20:30|10560.6|10545.6|10560.8|10545.8|10560.8|10545.8|10559.1|10544.1|0
1639585240000|2021-12-15 16:20:40|10560.9|10545.9|10560.9|10545.9|10560.9|10545.9|10560.9|10545.9|0
1639585260000|2021-12-15 16:21:00|10560.8|10545.8|10560.8|10545.8|10560.8|10545.8|10560.8|10545.8|0
1639585270000|2021-12-15 16:21:10|10561.3|10546.3|10562.8|10547.8|10562.8|10547.8|10561.3|10546.3|1
1639585290000|2021-12-15 16:21:30|||||||||1
1639585330000|2021-12-15 16:22:10|10561.8|10546.8|10561.8|10546.8|10561.8|10546.8|10561.8|10546.8|1
1639585340000|2021-12-15 16:22:20|10561.4|10546.4|10561.4|10546.4|10561.4|10546.4|10561.4|10546.4|0
1639585370000|2021-12-15 16:22:50|10563.3|10548.3|10562.9|10547.9|10563.3|10548.3|10562.9|10547.9|3
1639585380000|2021-12-15 16:23:00|10562.4|10547.4|10563.3|10548.3|10563.3|10548.3|10562.4|10547.4|1
1639585430000|2021-12-15 16:23:50|10563.4|10548.4|10562.1|10547.1|10563.4|10548.4|10562.1|10547.1|11
1639585440000|2021-12-15 16:24:00|10561.8|10546.8|10554.4|10539.4|10561.8|10546.8|10554.4|10539.4|7
1639585450000|2021-12-15 16:24:10|10554.5|10539.5|10554.9|10539.9|10554.9|10539.9|10554.5|10539.5|2
1639585460000|2021-12-15 16:24:20|10554.6|10539.6|10554.5|10539.5|10554.6|10539.6|10554.5|10539.5|2
1639585470000|2021-12-15 16:24:30|10554.1|10539.1|10554.1|10539.1|10554.1|10539.1|10554.1|10539.1|0
1639585500000|2021-12-15 16:25:00|10553.1|10538.1|10552|10537|10553.4|10538.4|10551.5|10536.5|9
1639585510000|2021-12-15 16:25:10|10553.1|10538.1|10553.4|10538.4|10553.4|10538.4|10553.1|10538.1|1
1639585520000|2021-12-15 16:25:20|10554.5|10539.5|10554.5|10539.5|10554.5|10539.5|10554.5|10539.5|0
1639585530000|2021-12-15 16:25:30|10554.1|10539.1|10553.1|10538.1|10554.1|10539.1|10553.1|10538.1|0
1639585540000|2021-12-15 16:25:40|10553|10538|10554.9|10539.9|10554.9|10539.9|10553|10538|0
1639585570000|2021-12-15 16:26:10|10554.5|10539.5|10548.5|10533.5|10554.5|10539.5|10548.5|10533.5|5
1639585580000|2021-12-15 16:26:20|10549|10534|10547.6|10532.6|10549|10534|10547.4|10532.4|10
1639585600000|2021-12-15 16:26:40|10551|10536|10551|10536|10551|10536|10551|10536|1
1639585610000|2021-12-15 16:26:50|10553.1|10538.1|10552.4|10537.4|10553.5|10538.5|10552.4|10537.4|1
1639585620000|2021-12-15 16:27:00|10552.1|10537.1|10554.9|10539.9|10557.6|10542.6|10552.1|10537.1|1
1639585630000|2021-12-15 16:27:10|10554.1|10539.1|10551.6|10536.6|10554.1|10539.1|10550.5|10535.5|1
1639585640000|2021-12-15 16:27:20|10552.4|10537.4|10551.5|10536.5|10552.4|10537.4|10551.5|10536.5|0
1639585650000|2021-12-15 16:27:30|10550.5|10535.5|10549.5|10534.5|10550.6|10535.6|10547.5|10532.5|5
1639585660000|2021-12-15 16:27:40|10549.6|10534.6|10547.6|10532.6|10550|10535|10547.6|10532.6|1
1639585690000|2021-12-15 16:28:10|10547.9|10532.9|10548|10533|10548|10533|10547.9|10532.9|0
1639585720000|2021-12-15 16:28:40|10547|10532|10547.6|10532.6|10547.6|10532.6|10547|10532|2
1639585730000|2021-12-15 16:28:50|10547.5|10532.5|10550.5|10535.5|10550.5|10535.5|10547.5|10532.5|5
1639585760000|2021-12-15 16:29:20|10551.6|10536.6|10550.3|10535.3|10551.9|10536.9|10550.3|10535.3|11
1639585770000|2021-12-15 16:29:30|10549.5|10534.5|10549.5|10534.5|10549.5|10534.5|10549.5|10534.5|0
1639585780000|2021-12-15 16:29:40|10549.4|10534.4|10549.4|10534.4|10549.4|10534.4|10549.4|10534.4|0
1639585790000|2021-12-15 16:29:50|10548.9|10533.9|10548.5|10533.5|10548.9|10533.9|10548.4|10533.4|3
1639585800000|2021-12-15 16:30:00|10546.1|10531.1|10546.1|10531.1|10546.1|10531.1|10546.1|10531.1|1
1639585810000|2021-12-15 16:30:10|10545|10530|10543|10528|10545|10530|10543|10528|2
1639585820000|2021-12-15 16:30:20|10542.6|10527.6|10542.6|10527.6|10542.6|10527.6|10542.6|10527.6|3
1639585830000|2021-12-15 16:30:30|10543.4|10528.4|10543.4|10528.4|10543.4|10528.4|10543.4|10528.4|0
1639585850000|2021-12-15 16:30:50|10545|10530|10545|10530|10545|10530|10545|10530|0
1639585860000|2021-12-15 16:31:00|10543.9|10528.9|10543.5|10528.5|10543.9|10528.9|10543.5|10528.5|0
1639585880000|2021-12-15 16:31:20|10544.1|10529.1|10543.7|10528.7|10544.1|10529.1|10543.7|10528.7|0
1639585890000|2021-12-15 16:31:30|10543.5|10528.5|10543.5|10528.5|10543.5|10528.5|10543.1|10528.1|2
1639585900000|2021-12-15 16:31:40|10544.3|10529.3|10547.1|10532.1|10547.1|10532.1|10544.3|10529.3|1
1639585920000|2021-12-15 16:32:00|10547.6|10532.6|10547.6|10532.6|10547.6|10532.6|10547.6|10532.6|0
1639585940000|2021-12-15 16:32:20|10547|10532|10547|10532|10547|10532|10547|10532|1
1639585950000|2021-12-15 16:32:30|10547.4|10532.4|10543.1|10528.1|10547.4|10532.4|10543.1|10528.1|3
1639585960000|2021-12-15 16:32:40|10545.9|10530.9|10545.9|10530.9|10545.9|10530.9|10545.9|10530.9|6
1639585970000|2021-12-15 16:32:50|10546|10531|10547.5|10532.5|10548|10533|10546|10531|2
1639585980000|2021-12-15 16:33:00|10548|10533|10547.6|10532.6|10548|10533|10547.6|10532.6|1
1639585990000|2021-12-15 16:33:10|10548.3|10533.3|10547.5|10532.5|10548.5|10533.5|10547.5|10532.5|1
1639586010000|2021-12-15 16:33:30|10547.4|10532.4|10547.4|10532.4|10547.4|10532.4|10547.4|10532.4|0
1639586020000|2021-12-15 16:33:40|10549|10534|10550.5|10535.5|10550.5|10535.5|10549|10534|4
1639586030000|2021-12-15 16:33:50|10550.7|10535.7|10553|10538|10553.4|10538.4|10550.7|10535.7|3
1639586070000|2021-12-15 16:34:30|10552.6|10537.6|10552.6|10537.6|10552.6|10537.6|10552.6|10537.6|0
1639586080000|2021-12-15 16:34:40|10552.1|10537.1|10551.8|10536.8|10552.1|10537.1|10550.6|10535.6|1
1639586090000|2021-12-15 16:34:50|10552.1|10537.1|10552.5|10537.5|10554.3|10539.3|10552.1|10537.1|1
1639586100000|2021-12-15 16:35:00|10552|10537|10545.9|10530.9|10552|10537|10545.9|10530.9|10
1639586110000|2021-12-15 16:35:10|10545.3|10530.3|10545.6|10530.6|10545.6|10530.6|10545.3|10530.3|2
1639586120000|2021-12-15 16:35:20|10545.9|10530.9|10545.9|10530.9|10545.9|10530.9|10545.9|10530.9|1
1639586130000|2021-12-15 16:35:30|10547|10532|10545.8|10530.8|10547|10532|10545.8|10530.8|17
1639586160000|2021-12-15 16:36:00|10545.4|10530.4|10547.3|10532.3|10547.3|10532.3|10545.4|10530.4|2
1639586180000|2021-12-15 16:36:20|10547.6|10532.6|10547.6|10532.6|10547.6|10532.6|10547.6|10532.6|0
1639586190000|2021-12-15 16:36:30|10549.4|10534.4|10551.8|10536.8|10551.8|10536.8|10549.4|10534.4|2
1639586200000|2021-12-15 16:36:40|10553|10538|10553.4|10538.4|10553.4|10538.4|10553|10538|0
1639586230000|2021-12-15 16:37:10|10553.8|10538.8|10548.4|10533.4|10553.8|10538.8|10548.4|10533.4|3
1639586240000|2021-12-15 16:37:20|10547.8|10532.8|10547.8|10532.8|10548.1|10533.1|10547.8|10532.8|0
1639586250000|2021-12-15 16:37:30|10547.6|10532.6|10547.6|10532.6|10547.6|10532.6|10547.6|10532.6|0
1639586260000|2021-12-15 16:37:40|10547.9|10532.9|10547.9|10532.9|10547.9|10532.9|10547.9|10532.9|0
1639586290000|2021-12-15 16:38:10|10547.8|10532.8|10547.9|10532.9|10547.9|10532.9|10547.7|10532.7|1
1639586300000|2021-12-15 16:38:20|10549.4|10534.4|10549.4|10534.4|10549.4|10534.4|10549.4|10534.4|2
1639586310000|2021-12-15 16:38:30|10549.5|10534.5|10549.5|10534.5|10549.5|10534.5|10549.5|10534.5|0
1639586320000|2021-12-15 16:38:40|10551.4|10536.4|10553|10538|10553|10538|10551.4|10536.4|1
1639586330000|2021-12-15 16:38:50|||||||||1
1639586400000|2021-12-15 16:40:00|10551.9|10536.9|10547.7|10532.7|10551.9|10536.9|10547.7|10532.7|1
1639586410000|2021-12-15 16:40:10|10548.1|10533.1|10548.1|10533.1|10548.1|10533.1|10548.1|10533.1|0
1639586430000|2021-12-15 16:40:30|||||||||2
1639586450000|2021-12-15 16:40:50|10547.7|10532.7|10547.4|10532.4|10547.7|10532.7|10547.4|10532.4|0
1639586460000|2021-12-15 16:41:00|10548.1|10533.1|10547.7|10532.7|10548.2|10533.2|10547.5|10532.5|1
1639586470000|2021-12-15 16:41:10|10547.6|10532.6|10547.2|10532.2|10548.6|10533.6|10547.2|10532.2|2
1639586480000|2021-12-15 16:41:20|10547.6|10532.6|10547.6|10532.6|10547.6|10532.6|10547.6|10532.6|0
1639586490000|2021-12-15 16:41:30|10547.2|10532.2|10547.2|10532.2|10547.2|10532.2|10547.2|10532.2|1
1639586500000|2021-12-15 16:41:40|10547.6|10532.6|10546.7|10531.7|10547.6|10532.6|10546.7|10531.7|2
1639586510000|2021-12-15 16:41:50|10547.1|10532.1|10547|10532|10547.1|10532.1|10547|10532|0
1639586520000|2021-12-15 16:42:00|10546.6|10531.6|10548.5|10533.5|10548.5|10533.5|10546.6|10531.6|0
1639586630000|2021-12-15 16:43:50|10549|10534|10551.1|10536.1|10551.1|10536.1|10549|10534|5
1639586640000|2021-12-15 16:44:00|10551.2|10536.2|10556|10541|10556|10541|10551.2|10536.2|2
1639586650000|2021-12-15 16:44:10|10557.6|10542.6|10557.5|10542.5|10558.2|10543.2|10557.5|10542.5|1
1639586660000|2021-12-15 16:44:20|10555.2|10540.2|10556.4|10541.4|10556.4|10541.4|10555.2|10540.2|1
1639586680000|2021-12-15 16:44:40|10558.9|10543.9|10548.9|10533.9|10558.9|10543.9|10548.9|10533.9|6
1639586690000|2021-12-15 16:44:50|10549.4|10534.4|10549.4|10534.4|10549.4|10534.4|10549.4|10534.4|0
1639586700000|2021-12-15 16:45:00|10550.9|10535.9|10550.4|10535.4|10550.9|10535.9|10550.4|10535.4|0
1639586710000|2021-12-15 16:45:10|10549.4|10534.4|10548.5|10533.5|10549.4|10534.4|10548.5|10533.5|0
1639586740000|2021-12-15 16:45:40|10546.9|10531.9|10548|10533|10548|10533|10546.9|10531.9|1
1639586770000|2021-12-15 16:46:10|10549|10534|10550.4|10535.4|10550.4|10535.4|10549|10534|0
1639586790000|2021-12-15 16:46:30|10546.2|10531.2|10546.2|10531.2|10546.2|10531.2|10546.2|10531.2|22
1639586810000|2021-12-15 16:46:50|10544.3|10529.3|10539.6|10524.6|10544.3|10529.3|10539.1|10524.1|26
1639586820000|2021-12-15 16:47:00|10539.7|10524.7|10535.5|10520.5|10540|10525|10535.5|10520.5|15
1639586830000|2021-12-15 16:47:10|10533|10518|10533|10518|10533|10518|10533|10518|5
1639586840000|2021-12-15 16:47:20|10531.9|10516.9|10528.6|10513.6|10532|10517|10528.6|10513.6|30
1639586850000|2021-12-15 16:47:30|10529.1|10514.1|10530.5|10515.5|10530.5|10515.5|10528.6|10513.6|29
1639586860000|2021-12-15 16:47:40|10530.1|10515.1|10529.5|10514.5|10530.1|10515.1|10529.5|10514.5|27
1639586870000|2021-12-15 16:47:50|10529.9|10514.9|10530|10515|10530|10515|10529.9|10514.9|0
1639586880000|2021-12-15 16:48:00|10535.3|10520.3|10535.5|10520.5|10535.5|10520.5|10535.1|10520.1|3
1639586890000|2021-12-15 16:48:10|10533.5|10518.5|10522.6|10507.6|10533.5|10518.5|10522.2|10507.2|8
1639586900000|2021-12-15 16:48:20|10523|10508|10525.5|10510.5|10525.5|10510.5|10523|10508|2
1639586910000|2021-12-15 16:48:30|10530.1|10515.1|10529.6|10514.6|10530.1|10515.1|10529.6|10514.6|3
1639586920000|2021-12-15 16:48:40|||||||||1
1639586940000|2021-12-15 16:49:00|10531.5|10516.5|10534.1|10519.1|10534.1|10519.1|10531.5|10516.5|7
1639586960000|2021-12-15 16:49:20|10534.2|10519.2|10534.2|10519.2|10534.2|10519.2|10534.2|10519.2|10
1639586970000|2021-12-15 16:49:30|10535|10520|10535|10520|10535|10520|10535|10520|1
1639586980000|2021-12-15 16:49:40|10535.2|10520.2|10535.2|10520.2|10535.2|10520.2|10535.2|10520.2|0
1639586990000|2021-12-15 16:49:50|10534.2|10519.2|10535.2|10520.2|10535.2|10520.2|10534.2|10519.2|0
1639587000000|2021-12-15 16:50:00|10535.1|10520.1|10535.1|10520.1|10535.1|10520.1|10535.1|10520.1|1
1639587010000|2021-12-15 16:50:10|10537.6|10522.6|10535.1|10520.1|10537.6|10522.6|10535.1|10520.1|0
1639587020000|2021-12-15 16:50:20|10536.1|10521.1|10536.1|10521.1|10536.1|10521.1|10536.1|10521.1|0
1639587050000|2021-12-15 16:50:50|10534.3|10519.3|10535.1|10520.1|10535.1|10520.1|10533.6|10518.6|2
1639587070000|2021-12-15 16:51:10|10536.2|10521.2|10536.6|10521.6|10536.7|10521.7|10536.2|10521.2|0
1639587080000|2021-12-15 16:51:20|10533.7|10518.7|10533.6|10518.6|10534.7|10519.7|10533.6|10518.6|57
1639587090000|2021-12-15 16:51:30|10535|10520|10535|10520|10535|10520|10534.6|10519.6|1
1639587100000|2021-12-15 16:51:40|10534.6|10519.6|10534.6|10519.6|10535|10520|10534.6|10519.6|0
1639587120000|2021-12-15 16:52:00|10534|10519|10540.6|10525.6|10540.6|10525.6|10534|10519|8
1639587130000|2021-12-15 16:52:10|10542.1|10527.1|10539.6|10524.6|10542.1|10527.1|10539|10524|0
1639587140000|2021-12-15 16:52:20|10540.6|10525.6|10540.6|10525.6|10540.6|10525.6|10540.6|10525.6|0
1639587150000|2021-12-15 16:52:30|10540.4|10525.4|10537.1|10522.1|10540.4|10525.4|10537.1|10522.1|1
1639587160000|2021-12-15 16:52:40|10537.6|10522.6|10539.8|10524.8|10540.6|10525.6|10537.6|10522.6|0
1639587180000|2021-12-15 16:53:00|10539.6|10524.6|10539.2|10524.2|10539.6|10524.6|10537.6|10522.6|0
1639587210000|2021-12-15 16:53:30|10534.6|10519.6|10534.6|10519.6|10534.6|10519.6|10534.6|10519.6|12
1639587220000|2021-12-15 16:53:40|10533.2|10518.2|10533.2|10518.2|10533.2|10518.2|10533.2|10518.2|0
1639587230000|2021-12-15 16:53:50|10533.1|10518.1|10527.3|10512.3|10533.1|10518.1|10527.3|10512.3|11
1639587240000|2021-12-15 16:54:00|10527.8|10512.8|10527.3|10512.3|10527.8|10512.8|10527.3|10512.3|0
1639587270000|2021-12-15 16:54:30|10528.6|10513.6|10530.6|10515.6|10530.6|10515.6|10528.6|10513.6|1
1639587290000|2021-12-15 16:54:50|10530.8|10515.8|10532.6|10517.6|10532.6|10517.6|10530.8|10515.8|2
1639587300000|2021-12-15 16:55:00|10533.7|10518.7|10535.2|10520.2|10535.2|10520.2|10533.7|10518.7|1
1639587310000|2021-12-15 16:55:10|10535.6|10520.6|10535.6|10520.6|10535.6|10520.6|10535.6|10520.6|1
1639587320000|2021-12-15 16:55:20|10538.1|10523.1|10538.1|10523.1|10538.1|10523.1|10538.1|10523.1|1
1639587330000|2021-12-15 16:55:30|10538.2|10523.2|10538.2|10523.2|10538.2|10523.2|10538.2|10523.2|0
1639587360000|2021-12-15 16:56:00|10537.4|10522.4|10537.2|10522.2|10537.4|10522.4|10537.2|10522.2|0
1639587400000|2021-12-15 16:56:40|10540.6|10525.6|10542|10527|10542|10527|10540.6|10525.6|1
1639587410000|2021-12-15 16:56:50|10542.2|10527.2|10541.2|10526.2|10542.2|10527.2|10541.2|10526.2|1
1639587430000|2021-12-15 16:57:10|10542.2|10527.2|10543.6|10528.6|10543.6|10528.6|10541.8|10526.8|0
1639587480000|2021-12-15 16:58:00|10544.1|10529.1|10550|10535|10550|10535|10544.1|10529.1|2
1639587490000|2021-12-15 16:58:10|10550.1|10535.1|10550.2|10535.2|10550.2|10535.2|10549.7|10534.7|1
1639587550000|2021-12-15 16:59:10|10552.1|10537.1|10552.1|10537.1|10552.1|10537.1|10552.1|10537.1|1
1639587560000|2021-12-15 16:59:20|10552.8|10537.8|10557.1|10542.1|10557.6|10542.6|10552.8|10537.8|6
1639587590000|2021-12-15 16:59:50|10558.6|10543.6|10561.1|10546.1|10561.1|10546.1|10558.6|10543.6|2
1639587600000|2021-12-15 17:00:00|10557.1|10542.1|10556.1|10541.1|10558.1|10543.1|10555.6|10540.6|7
1639587610000|2021-12-15 17:00:10|10556.8|10541.8|10557.2|10542.2|10557.2|10542.2|10556.8|10541.8|0
1639587630000|2021-12-15 17:00:30|10558.2|10543.2|10557.7|10542.7|10558.2|10543.2|10557.7|10542.7|1
1639587650000|2021-12-15 17:00:50|10556.9|10541.9|10555.8|10540.8|10556.9|10541.9|10554.8|10539.8|1
1639587660000|2021-12-15 17:01:00|10556.2|10541.2|10557.7|10542.7|10557.7|10542.7|10556.2|10541.2|1
1639587670000|2021-12-15 17:01:10|10559|10544|10559|10544|10559|10544|10559|10544|0
1639587680000|2021-12-15 17:01:20|10558.2|10543.2|10558.2|10543.2|10558.2|10543.2|10558.2|10543.2|2
1639587690000|2021-12-15 17:01:30|10557.8|10542.8|10557.8|10542.8|10557.8|10542.8|10557.8|10542.8|1
1639587700000|2021-12-15 17:01:40|10558.2|10543.2|10558.7|10543.7|10558.7|10543.7|10558.2|10543.2|1
1639587720000|2021-12-15 17:02:00|10561.7|10546.7|10563.2|10548.2|10563.2|10548.2|10561.7|10546.7|2
1639587730000|2021-12-15 17:02:10|10562.8|10547.8|10562.7|10547.7|10562.8|10547.8|10562.7|10547.7|0
1639587750000|2021-12-15 17:02:30|10563.1|10548.1|10563.2|10548.2|10563.2|10548.2|10563.1|10548.1|0
1639587760000|2021-12-15 17:02:40|10563.7|10548.7|10563.7|10548.7|10563.7|10548.7|10563.2|10548.2|3
1639587780000|2021-12-15 17:03:00|10559.2|10544.2|10560.2|10545.2|10562.1|10547.1|10559.2|10544.2|9
1639587810000|2021-12-15 17:03:30|10560.1|10545.1|10560.1|10545.1|10560.1|10545.1|10560.1|10545.1|0
1639587820000|2021-12-15 17:03:40|10560.5|10545.5|10560.6|10545.6|10560.6|10545.6|10560.5|10545.5|0
1639587850000|2021-12-15 17:04:10|10560.7|10545.7|10560.7|10545.7|10560.7|10545.7|10560.7|10545.7|0
1639587880000|2021-12-15 17:04:40|10561.2|10546.2|10563.2|10548.2|10563.2|10548.2|10561.2|10546.2|2
1639587890000|2021-12-15 17:04:50|10563.7|10548.7|10563.7|10548.7|10563.7|10548.7|10563.7|10548.7|1
1639587900000|2021-12-15 17:05:00|10561.2|10546.2|10561.2|10546.2|10561.2|10546.2|10561.2|10546.2|4
1639587910000|2021-12-15 17:05:10|10562|10547|10564|10549|10564|10549|10562|10547|1
1639587920000|2021-12-15 17:05:20|10562.2|10547.2|10563|10548|10563|10548|10562.2|10547.2|5
1639587930000|2021-12-15 17:05:30|10563.2|10548.2|10562.2|10547.2|10563.2|10548.2|10562.2|10547.2|0
1639587960000|2021-12-15 17:06:00|10562.1|10547.1|10562.1|10547.1|10562.1|10547.1|10562.1|10547.1|0
1639587970000|2021-12-15 17:06:10|10562.2|10547.2|10562.2|10547.2|10562.2|10547.2|10562.2|10547.2|0
1639587980000|2021-12-15 17:06:20|10560.7|10545.7|10560.7|10545.7|10561.1|10546.1|10560.1|10545.1|4
1639588010000|2021-12-15 17:06:50|10561.2|10546.2|10561.2|10546.2|10561.2|10546.2|10561.2|10546.2|0
1639588050000|2021-12-15 17:07:30|10560.6|10545.6|10560.6|10545.6|10560.6|10545.6|10560.6|10545.6|0
1639588060000|2021-12-15 17:07:40|10558.3|10543.3|10557.6|10542.6|10558.3|10543.3|10557.6|10542.6|3
1639588070000|2021-12-15 17:07:50|||||||||7
1639588080000|2021-12-15 17:08:00|10557.5|10542.5|10551.8|10536.8|10557.5|10542.5|10551.8|10536.8|2
1639588090000|2021-12-15 17:08:10|10552|10537|10552.1|10537.1|10552.1|10537.1|10552|10537|4
1639588110000|2021-12-15 17:08:30|10552|10537|10552|10537|10552|10537|10552|10537|0
1639588120000|2021-12-15 17:08:40|10552.1|10537.1|10552.1|10537.1|10552.1|10537.1|10552.1|10537.1|0
1639588130000|2021-12-15 17:08:50|10552|10537|10552|10537|10552|10537|10552|10537|1
1639588140000|2021-12-15 17:09:00|||||||||1
1639588210000|2021-12-15 17:10:10|10552.6|10537.6|10554.8|10539.8|10554.8|10539.8|10552.6|10537.6|1
1639588220000|2021-12-15 17:10:20|10555.5|10540.5|10555.5|10540.5|10555.5|10540.5|10555.5|10540.5|0
1639588250000|2021-12-15 17:10:50|10556.3|10541.3|10554.5|10539.5|10556.3|10541.3|10553.8|10538.8|1
1639588280000|2021-12-15 17:11:20|10552.9|10537.9|10552.1|10537.1|10552.9|10537.9|10552.1|10537.1|1
1639588290000|2021-12-15 17:11:30|10552|10537|10556|10541|10556|10541|10552|10537|3
1639588300000|2021-12-15 17:11:40|10556.3|10541.3|10556.3|10541.3|10556.3|10541.3|10556.3|10541.3|0
1639588310000|2021-12-15 17:11:50|10556|10541|10556|10541|10556|10541|10556|10541|0
1639588320000|2021-12-15 17:12:00|10557.1|10542.1|10557.1|10542.1|10557.1|10542.1|10557.1|10542.1|0
1639588330000|2021-12-15 17:12:10|10557.5|10542.5|10557.5|10542.5|10557.5|10542.5|10557.5|10542.5|0
1639588370000|2021-12-15 17:12:50|10558|10543|10558|10543|10558|10543|10558|10543|0
1639588380000|2021-12-15 17:13:00|10558.1|10543.1|10560.3|10545.3|10560.3|10545.3|10558.1|10543.1|4
1639588390000|2021-12-15 17:13:10|10560.7|10545.7|10560.8|10545.8|10560.8|10545.8|10560.7|10545.7|0
1639588400000|2021-12-15 17:13:20|10562.5|10547.5|10560.8|10545.8|10562.5|10547.5|10560.8|10545.8|2
1639588410000|2021-12-15 17:13:30|10561.2|10546.2|10562|10547|10562|10547|10561.2|10546.2|0
1639588430000|2021-12-15 17:13:50|10561.2|10546.2|10561.8|10546.8|10562.3|10547.3|10561.1|10546.1|4
1639588440000|2021-12-15 17:14:00|10562.6|10547.6|10562.3|10547.3|10562.6|10547.6|10562.3|10547.3|1
1639588450000|2021-12-15 17:14:10|10562.5|10547.5|10562.8|10547.8|10562.8|10547.8|10562.5|10547.5|3
1639588500000|2021-12-15 17:15:00|10556.8|10541.8|10556.8|10541.8|10556.8|10541.8|10556.8|10541.8|13
1639588510000|2021-12-15 17:15:10|10556.1|10541.1|10557.8|10542.8|10557.8|10542.8|10556.1|10541.1|2
1639588520000|2021-12-15 17:15:20|10558.8|10543.8|10558.4|10543.4|10558.8|10543.8|10558.4|10543.4|0
1639588540000|2021-12-15 17:15:40|10560|10545|10561.4|10546.4|10561.4|10546.4|10559.8|10544.8|2
1639588550000|2021-12-15 17:15:50|10562.2|10547.2|10562.8|10547.8|10562.8|10547.8|10562.2|10547.2|1
1639588580000|2021-12-15 17:16:20|||||||||1
1639588590000|2021-12-15 17:16:30|||||||||1
1639588610000|2021-12-15 17:16:50|10562.3|10547.3|10562.3|10547.3|10562.3|10547.3|10562.3|10547.3|6
1639588620000|2021-12-15 17:17:00|||||||||2
1639588640000|2021-12-15 17:17:20|10562.8|10547.8|10562.8|10547.8|10562.8|10547.8|10562.8|10547.8|0
1639588650000|2021-12-15 17:17:30|10562.9|10547.9|10562.9|10547.9|10562.9|10547.9|10562.9|10547.9|0
1639588680000|2021-12-15 17:18:00|10560.9|10545.9|10560.9|10545.9|10560.9|10545.9|10560.9|10545.9|6
1639588730000|2021-12-15 17:18:50|10562.8|10547.8|10563.9|10548.9|10563.9|10548.9|10562.8|10547.8|15
1639588740000|2021-12-15 17:19:00|||||||||3
1639588760000|2021-12-15 17:19:20|10563.8|10548.8|10563.3|10548.3|10563.8|10548.8|10563.3|10548.3|6
1639588770000|2021-12-15 17:19:30|10561|10546|10562.8|10547.8|10563.2|10548.2|10560.6|10545.6|3
1639588780000|2021-12-15 17:19:40|10563.2|10548.2|10563.3|10548.3|10563.3|10548.3|10563.2|10548.2|0
1639588790000|2021-12-15 17:19:50|10561.9|10546.9|10561.9|10546.9|10561.9|10546.9|10561.9|10546.9|3
1639588810000|2021-12-15 17:20:10|10563.1|10548.1|10563.8|10548.8|10563.8|10548.8|10563.1|10548.1|4
1639588820000|2021-12-15 17:20:20|10563.5|10548.5|10561.9|10546.9|10563.5|10548.5|10561.8|10546.8|7
1639588830000|2021-12-15 17:20:30|10561.8|10546.8|10561.8|10546.8|10561.8|10546.8|10561.8|10546.8|0
1639588840000|2021-12-15 17:20:40|10561.9|10546.9|10561.9|10546.9|10561.9|10546.9|10561.9|10546.9|0
1639588850000|2021-12-15 17:20:50|10562.3|10547.3|10562.7|10547.7|10562.7|10547.7|10562.3|10547.3|0
1639588860000|2021-12-15 17:21:00|10562.8|10547.8|10562.4|10547.4|10562.8|10547.8|10562.4|10547.4|0
1639588870000|2021-12-15 17:21:10|||||||||2
1639588900000|2021-12-15 17:21:40|||||||||1
1639588930000|2021-12-15 17:22:10|||||||||1
1639588950000|2021-12-15 17:22:30|10561.9|10546.9|10558.8|10543.8|10561.9|10546.9|10557.4|10542.4|4
1639588960000|2021-12-15 17:22:40|10560.3|10545.3|10559.2|10544.2|10560.3|10545.3|10559.2|10544.2|2
1639588970000|2021-12-15 17:22:50|10558.8|10543.8|10558.7|10543.7|10558.8|10543.8|10558.3|10543.3|0
1639588980000|2021-12-15 17:23:00|10558.3|10543.3|10558.3|10543.3|10558.4|10543.4|10558.3|10543.3|1
1639588990000|2021-12-15 17:23:10|10559.6|10544.6|10559.9|10544.9|10559.9|10544.9|10559.6|10544.6|3
1639589010000|2021-12-15 17:23:30|10558.8|10543.8|10557.7|10542.7|10558.8|10543.8|10557.7|10542.7|6
1639589020000|2021-12-15 17:23:40|10556.6|10541.6|10556.3|10541.3|10556.6|10541.6|10555.8|10540.8|2
1639589040000|2021-12-15 17:24:00|10557.3|10542.3|10557.3|10542.3|10557.3|10542.3|10557.3|10542.3|0
1639589050000|2021-12-15 17:24:10|10557.7|10542.7|10557.2|10542.2|10557.8|10542.8|10557.2|10542.2|4
1639589110000|2021-12-15 17:25:10|10555.8|10540.8|10555.8|10540.8|10555.8|10540.8|10555.8|10540.8|1
1639589120000|2021-12-15 17:25:20|10556.2|10541.2|10556.4|10541.4|10556.4|10541.4|10556.2|10541.2|0
1639589170000|2021-12-15 17:26:10|10557.9|10542.9|10557.1|10542.1|10557.9|10542.9|10557.1|10542.1|2
1639589180000|2021-12-15 17:26:20|10556.3|10541.3|10556.3|10541.3|10556.3|10541.3|10556.3|10541.3|0
1639589190000|2021-12-15 17:26:30|10555.2|10540.2|10553.4|10538.4|10555.2|10540.2|10553.4|10538.4|3
1639589210000|2021-12-15 17:26:50|10553.8|10538.8|10553.9|10538.9|10553.9|10538.9|10553.8|10538.8|0
1639589220000|2021-12-15 17:27:00|10555.8|10540.8|10555.8|10540.8|10555.8|10540.8|10555.8|10540.8|0
1639589230000|2021-12-15 17:27:10|10556.4|10541.4|10556.4|10541.4|10556.4|10541.4|10556.4|10541.4|0
1639589250000|2021-12-15 17:27:30|10556.3|10541.3|10556.3|10541.3|10556.3|10541.3|10556.3|10541.3|0
1639589270000|2021-12-15 17:27:50|10555.9|10540.9|10555.9|10540.9|10555.9|10540.9|10555.9|10540.9|0
1639589330000|2021-12-15 17:28:50|10556.7|10541.7|10557.8|10542.8|10557.8|10542.8|10556.7|10541.7|1
1639589350000|2021-12-15 17:29:10|10558.2|10543.2|10561.8|10546.8|10561.8|10546.8|10558.2|10543.2|3
1639589370000|2021-12-15 17:29:30|10561.9|10546.9|10563.9|10548.9|10563.9|10548.9|10561.9|10546.9|2
1639589380000|2021-12-15 17:29:40|10563.5|10548.5|10563.9|10548.9|10563.9|10548.9|10563.5|10548.5|21
1639589390000|2021-12-15 17:29:50|||||||||14
1639589400000|2021-12-15 17:30:00|||||||||19
1639589410000|2021-12-15 17:30:10|10563.7|10548.7|10562.9|10547.9|10563.7|10548.7|10562.8|10547.8|22
1639589420000|2021-12-15 17:30:20|10563.7|10548.7|10562.9|10547.9|10563.7|10548.7|10562.9|10547.9|3
1639589440000|2021-12-15 17:30:40|10563.3|10548.3|10557.9|10542.9|10563.3|10548.3|10557.9|10542.9|3
1639589450000|2021-12-15 17:30:50|10555.9|10540.9|10555.9|10540.9|10555.9|10540.9|10555.9|10540.9|2
1639589470000|2021-12-15 17:31:10|10557.9|10542.9|10557.9|10542.9|10557.9|10542.9|10557.9|10542.9|1
1639589480000|2021-12-15 17:31:20|10558.3|10543.3|10558.4|10543.4|10558.4|10543.4|10558.3|10543.3|0
1639589490000|2021-12-15 17:31:30|10559.2|10544.2|10559.4|10544.4|10559.4|10544.4|10559.2|10544.2|0
1639589500000|2021-12-15 17:31:40|10560.4|10545.4|10560.4|10545.4|10560.4|10545.4|10560.4|10545.4|0
1639589520000|2021-12-15 17:32:00|10560.8|10545.8|10561.9|10546.9|10561.9|10546.9|10560.8|10545.8|2
1639589560000|2021-12-15 17:32:40|10561.1|10546.1|10559.4|10544.4|10561.1|10546.1|10559.4|10544.4|5
1639589590000|2021-12-15 17:33:10|10560.9|10545.9|10560.9|10545.9|10560.9|10545.9|10560.9|10545.9|2
1639589600000|2021-12-15 17:33:20|10561.3|10546.3|10558.9|10543.9|10561.4|10546.4|10558.9|10543.9|6
1639589640000|2021-12-15 17:34:00|10559.4|10544.4|10559.4|10544.4|10559.4|10544.4|10559.4|10544.4|0
1639589650000|2021-12-15 17:34:10|10559.9|10544.9|10560|10545|10560|10545|10559.9|10544.9|3
1639589660000|2021-12-15 17:34:20|10558|10543|10558.5|10543.5|10558.5|10543.5|10558|10543|4
1639589700000|2021-12-15 17:35:00|10558.9|10543.9|10559|10544|10560|10545|10558.9|10543.9|5
1639589710000|2021-12-15 17:35:10|10559.8|10544.8|10559|10544|10559.8|10544.8|10558.4|10543.4|1
1639589720000|2021-12-15 17:35:20|10558.5|10543.5|10558.5|10543.5|10558.5|10543.5|10558.5|10543.5|0
1639589730000|2021-12-15 17:35:30|10560|10545|10562.8|10547.8|10562.8|10547.8|10559|10544|6
1639589740000|2021-12-15 17:35:40|10562.5|10547.5|10559.5|10544.5|10562.5|10547.5|10558|10543|5
1639589750000|2021-12-15 17:35:50|10560|10545|10561.7|10546.7|10562|10547|10560|10545|0
1639589760000|2021-12-15 17:36:00|10561.5|10546.5|10561.5|10546.5|10561.5|10546.5|10561.5|10546.5|0
1639589790000|2021-12-15 17:36:30|10562.3|10547.3|10562.4|10547.4|10562.9|10547.9|10562.3|10547.3|0
1639589800000|2021-12-15 17:36:40|10562.9|10547.9|10574.5|10559.5|10574.5|10559.5|10562.4|10547.4|31
1639589810000|2021-12-15 17:36:50|||||||||3
1639589820000|2021-12-15 17:37:00|10575|10560|10575|10560|10575|10560|10575|10560|0
1639589830000|2021-12-15 17:37:10|10575.4|10560.4|10575|10560|10576|10561|10575|10560|2
1639589870000|2021-12-15 17:37:50|10575.5|10560.5|10572.5|10557.5|10575.5|10560.5|10572.5|10557.5|2
1639589880000|2021-12-15 17:38:00|10571.4|10556.4|10571.4|10556.4|10571.4|10556.4|10571.4|10556.4|1
1639589890000|2021-12-15 17:38:10|10571.8|10556.8|10572|10557|10572|10557|10571.8|10556.8|0
1639589920000|2021-12-15 17:38:40|10572.8|10557.8|10574|10559|10574|10559|10572.8|10557.8|0
1639589930000|2021-12-15 17:38:50|10574.5|10559.5|10574.9|10559.9|10574.9|10559.9|10574.5|10559.5|0
1639589940000|2021-12-15 17:39:00|10575|10560|10574.5|10559.5|10575|10560|10573.5|10558.5|1
1639590010000|2021-12-15 17:40:10|10575.3|10560.3|10575.5|10560.5|10575.5|10560.5|10575.3|10560.3|0
1639590020000|2021-12-15 17:40:20|10575.3|10560.3|10574.5|10559.5|10575.3|10560.3|10574.5|10559.5|1
1639590030000|2021-12-15 17:40:30|10574.2|10559.2|10574.2|10559.2|10574.2|10559.2|10574.2|10559.2|0
1639590040000|2021-12-15 17:40:40|10573.2|10558.2|10571|10556|10573.2|10558.2|10571|10556|6
1639590080000|2021-12-15 17:41:20|||||||||2
1639590090000|2021-12-15 17:41:30|10570.5|10555.5|10570.5|10555.5|10570.5|10555.5|10570.5|10555.5|0
1639590110000|2021-12-15 17:41:50|10571|10556|10572.9|10557.9|10573.5|10558.5|10571|10556|3
1639590120000|2021-12-15 17:42:00|10573|10558|10571.9|10556.9|10573|10558|10571.9|10556.9|6
1639590130000|2021-12-15 17:42:10|10573|10558|10573.5|10558.5|10573.5|10558.5|10573|10558|0
1639590140000|2021-12-15 17:42:20|10574|10559|10574|10559|10574|10559|10574|10559|0
1639590190000|2021-12-15 17:43:10|||||||||2
1639590240000|2021-12-15 17:44:00|10574.4|10559.4|10575.5|10560.5|10575.5|10560.5|10574.4|10559.4|5
1639590250000|2021-12-15 17:44:10|10576|10561|10576.2|10561.2|10576.2|10561.2|10576|10561|5
1639590260000|2021-12-15 17:44:20|10575.8|10560.8|10575|10560|10575.8|10560.8|10574.5|10559.5|3
1639590270000|2021-12-15 17:44:30|10574.9|10559.9|10574.9|10559.9|10574.9|10559.9|10574.9|10559.9|0
1639590280000|2021-12-15 17:44:40|10575.3|10560.3|10575.3|10560.3|10575.3|10560.3|10575.3|10560.3|0
1639590300000|2021-12-15 17:45:00|10575.5|10560.5|10575.4|10560.4|10575.5|10560.5|10575.4|10560.4|3
1639590310000|2021-12-15 17:45:10|10575.5|10560.5|10575.5|10560.5|10575.5|10560.5|10575.5|10560.5|0
1639590340000|2021-12-15 17:45:40|10575.4|10560.4|10574.9|10559.9|10575.4|10560.4|10574.9|10559.9|7
1639590350000|2021-12-15 17:45:50|||||||||3
1639590370000|2021-12-15 17:46:10|10573.4|10558.4|10573.5|10558.5|10573.5|10558.5|10573.4|10558.4|2
1639590390000|2021-12-15 17:46:30|10573.4|10558.4|10573.4|10558.4|10573.4|10558.4|10573.4|10558.4|0
1639590400000|2021-12-15 17:46:40|10574.5|10559.5|10574|10559|10574.5|10559.5|10574|10559|1
1639590410000|2021-12-15 17:46:50|10570|10555|10569.9|10554.9|10570|10555|10569.9|10554.9|3
1639590420000|2021-12-15 17:47:00|10569.5|10554.5|10569.4|10554.4|10569.5|10554.5|10569.4|10554.4|0
1639590430000|2021-12-15 17:47:10|10569.8|10554.8|10570.9|10555.9|10570.9|10555.9|10569.8|10554.8|1
1639590460000|2021-12-15 17:47:40|10571.3|10556.3|10571.3|10556.3|10571.3|10556.3|10571.3|10556.3|0
1639590470000|2021-12-15 17:47:50|10568.4|10553.4|10564|10549|10568.4|10553.4|10564|10549|6
1639590480000|2021-12-15 17:48:00|10563.1|10548.1|10558.9|10543.9|10563.1|10548.1|10558.9|10543.9|1
1639590490000|2021-12-15 17:48:10|10558.5|10543.5|10555|10540|10558.5|10543.5|10555|10540|1
1639590510000|2021-12-15 17:48:30|10556.5|10541.5|10556.5|10541.5|10556.5|10541.5|10556.5|10541.5|4
1639590540000|2021-12-15 17:49:00|10557.4|10542.4|10561|10546|10561.7|10546.7|10557.4|10542.4|2
1639590550000|2021-12-15 17:49:10|10560.9|10545.9|10560.9|10545.9|10560.9|10545.9|10560.9|10545.9|0
1639590570000|2021-12-15 17:49:30|||||||||2
1639590580000|2021-12-15 17:49:40|10561|10546|10562.4|10547.4|10562.4|10547.4|10561|10546|0
1639590600000|2021-12-15 17:50:00|10562.9|10547.9|10556.4|10541.4|10563|10548|10556.4|10541.4|3
1639590610000|2021-12-15 17:50:10|10556.8|10541.8|10558|10543|10558|10543|10556.8|10541.8|0
1639590670000|2021-12-15 17:51:10|10558.4|10543.4|10558.5|10543.5|10558.5|10543.5|10558.4|10543.4|0
1639590680000|2021-12-15 17:51:20|10559|10544|10559|10544|10559|10544|10559|10544|0
1639590710000|2021-12-15 17:51:50|10558.5|10543.5|10558.5|10543.5|10558.5|10543.5|10558.5|10543.5|2
1639590750000|2021-12-15 17:52:30|||||||||2
1639590770000|2021-12-15 17:52:50|10559|10544|10559|10544|10559|10544|10558.3|10543.3|5
1639590780000|2021-12-15 17:53:00|10559.3|10544.3|10560.4|10545.4|10560.4|10545.4|10559.3|10544.3|1
1639590790000|2021-12-15 17:53:10|10561.6|10546.6|10561.8|10546.8|10561.8|10546.8|10561.6|10546.6|0
1639590810000|2021-12-15 17:53:30|10561.3|10546.3|10560|10545|10561.3|10546.3|10560|10545|1
1639590830000|2021-12-15 17:53:50|10560.4|10545.4|10560.4|10545.4|10560.4|10545.4|10560.4|10545.4|0
1639590840000|2021-12-15 17:54:00|10561.3|10546.3|10563.9|10548.9|10563.9|10548.9|10561.3|10546.3|3
1639590850000|2021-12-15 17:54:10|10565.5|10550.5|10565.3|10550.3|10566.5|10551.5|10565.3|10550.3|6
1639590860000|2021-12-15 17:54:20|10564.9|10549.9|10564.5|10549.5|10564.9|10549.9|10564.5|10549.5|0
1639590870000|2021-12-15 17:54:30|10564.3|10549.3|10560.3|10545.3|10564.3|10549.3|10560.3|10545.3|3
1639590910000|2021-12-15 17:55:10|10560.7|10545.7|10564.8|10549.8|10564.8|10549.8|10560.7|10545.7|2
1639590920000|2021-12-15 17:55:20|10565.3|10550.3|10565.3|10550.3|10565.3|10550.3|10565.3|10550.3|0
1639590950000|2021-12-15 17:55:50|10565.4|10550.4|10565.8|10550.8|10565.8|10550.8|10565.4|10550.4|1
1639590960000|2021-12-15 17:56:00|10565.4|10550.4|10565.4|10550.4|10565.4|10550.4|10565.4|10550.4|0
1639590970000|2021-12-15 17:56:10|10565.7|10550.7|10566.8|10551.8|10566.9|10551.9|10565.7|10550.7|2
1639590980000|2021-12-15 17:56:20|10566.9|10551.9|10567.8|10552.8|10567.8|10552.8|10566.9|10551.9|2
1639591010000|2021-12-15 17:56:50|10567.3|10552.3|10567.3|10552.3|10567.3|10552.3|10567.3|10552.3|0
1639591020000|2021-12-15 17:57:00|10567.9|10552.9|10569.8|10554.8|10569.8|10554.8|10567.5|10552.5|2
1639591050000|2021-12-15 17:57:30|10566.8|10551.8|10567.3|10552.3|10567.3|10552.3|10566.8|10551.8|6
1639591090000|2021-12-15 17:58:10|10569.3|10554.3|10565.8|10550.8|10569.3|10554.3|10565.8|10550.8|1
1639591100000|2021-12-15 17:58:20|10566.4|10551.4|10565.8|10550.8|10566.4|10551.4|10565.8|10550.8|2
1639591110000|2021-12-15 17:58:30|10565.4|10550.4|10565.4|10550.4|10565.4|10550.4|10565.4|10550.4|0
1639591150000|2021-12-15 17:59:10|10565.3|10550.3|10565.3|10550.3|10565.3|10550.3|10565.3|10550.3|0
1639591160000|2021-12-15 17:59:20|10565.6|10550.6|10565.6|10550.6|10565.6|10550.6|10565.6|10550.6|0
1639591170000|2021-12-15 17:59:30|10567.2|10552.2|10568.3|10553.3|10568.3|10553.3|10567.2|10552.2|5
1639591200000|2021-12-15 18:00:00|10566.9|10551.9|10567.9|10552.9|10567.9|10552.9|10566.9|10551.9|3
1639591210000|2021-12-15 18:00:10|10569.2|10554.2|10569.8|10554.8|10569.8|10554.8|10569.2|10554.2|4
1639591230000|2021-12-15 18:00:30|10568.5|10553.5|10568.5|10553.5|10568.5|10553.5|10568.5|10553.5|2
1639591240000|2021-12-15 18:00:40|10569|10554|10568.5|10553.5|10569|10554|10568.5|10553.5|0
1639591250000|2021-12-15 18:00:50|10568.9|10553.9|10569|10554|10569|10554|10568.9|10553.9|0
1639591260000|2021-12-15 18:01:00|10568.5|10553.5|10568.5|10553.5|10568.5|10553.5|10568.5|10553.5|0
1639591270000|2021-12-15 18:01:10|10568.2|10553.2|10566.5|10551.5|10568.2|10553.2|10566.5|10551.5|2
1639591300000|2021-12-15 18:01:40|10566.1|10551.1|10564.2|10549.2|10566.1|10551.1|10564.2|10549.2|1
1639591320000|2021-12-15 18:02:00|10564.5|10549.5|10566|10551|10566|10551|10564.2|10549.2|1
1639591360000|2021-12-15 18:02:40|10569.4|10554.4|10570|10555|10570|10555|10569.4|10554.4|1
1639591380000|2021-12-15 18:03:00|10570.2|10555.2|10569.2|10554.2|10570.2|10555.2|10569.2|10554.2|13
1639591400000|2021-12-15 18:03:20|||||||||1
1639591410000|2021-12-15 18:03:30|10569.8|10554.8|10570.2|10555.2|10570.2|10555.2|10569.8|10554.8|3
1639591430000|2021-12-15 18:03:50|10570|10555|10567|10552|10570|10555|10567|10552|2
1639591460000|2021-12-15 18:04:20|10564.5|10549.5|10564.5|10549.5|10564.5|10549.5|10564.5|10549.5|2
1639591480000|2021-12-15 18:04:40|10564.2|10549.2|10563|10548|10564.2|10549.2|10563|10548|2
1639591500000|2021-12-15 18:05:00|10563.3|10548.3|10564|10549|10564|10549|10563.3|10548.3|1
1639591510000|2021-12-15 18:05:10|10565|10550|10565.2|10550.2|10565.2|10550.2|10565|10550|1
1639591520000|2021-12-15 18:05:20|10565.5|10550.5|10565.5|10550.5|10565.5|10550.5|10565.5|10550.5|0
1639591530000|2021-12-15 18:05:30|10567|10552|10567.2|10552.2|10567.7|10552.7|10567|10552|2
1639591540000|2021-12-15 18:05:40|10567|10552|10567.5|10552.5|10567.5|10552.5|10567|10552|3
1639591560000|2021-12-15 18:06:00|10567.2|10552.2|10566.8|10551.8|10567.2|10552.2|10566.4|10551.4|1
1639591570000|2021-12-15 18:06:10|10567.9|10552.9|10568.3|10553.3|10568.3|10553.3|10567.9|10552.9|0
1639591590000|2021-12-15 18:06:30|10568.5|10553.5|10568.5|10553.5|10568.5|10553.5|10568.5|10553.5|0
1639591610000|2021-12-15 18:06:50|10567.4|10552.4|10567.6|10552.6|10567.6|10552.6|10566.8|10551.8|5
1639591620000|2021-12-15 18:07:00|10567.9|10552.9|10564.3|10549.3|10568.4|10553.4|10564.3|10549.3|2
1639591630000|2021-12-15 18:07:10|10563.9|10548.9|10563.1|10548.1|10563.9|10548.9|10562.7|10547.7|4
1639591640000|2021-12-15 18:07:20|10564.1|10549.1|10563.3|10548.3|10564.1|10549.1|10563.3|10548.3|1
1639591650000|2021-12-15 18:07:30|10563.1|10548.1|10563.1|10548.1|10563.1|10548.1|10563.1|10548.1|0
1639591760000|2021-12-15 18:09:20|10563.2|10548.2|10563.3|10548.3|10563.3|10548.3|10563.2|10548.2|1
1639591770000|2021-12-15 18:09:30|10563.7|10548.7|10563.7|10548.7|10563.7|10548.7|10563.7|10548.7|1
1639591810000|2021-12-15 18:10:10|||||||||1
1639591830000|2021-12-15 18:10:30|10564.1|10549.1|10563.3|10548.3|10564.1|10549.1|10563.3|10548.3|2
1639591840000|2021-12-15 18:10:40|10563.1|10548.1|10563.1|10548.1|10563.1|10548.1|10563.1|10548.1|0
1639591870000|2021-12-15 18:11:10|10563.8|10548.8|10563.8|10548.8|10563.8|10548.8|10563.8|10548.8|0
1639591880000|2021-12-15 18:11:20|10564.2|10549.2|10566.1|10551.1|10566.1|10551.1|10564.2|10549.2|2
1639591890000|2021-12-15 18:11:30|10566.4|10551.4|10567.1|10552.1|10567.1|10552.1|10566.4|10551.4|0
1639591900000|2021-12-15 18:11:40|10568.2|10553.2|10568.8|10553.8|10568.8|10553.8|10568.2|10553.2|0
1639591910000|2021-12-15 18:11:50|10569.9|10554.9|10570.7|10555.7|10570.7|10555.7|10569.9|10554.9|1
1639591920000|2021-12-15 18:12:00|10570.4|10555.4|10568.9|10553.9|10570.4|10555.4|10568.9|10553.9|3
1639591930000|2021-12-15 18:12:10|10568.8|10553.8|10563.8|10548.8|10568.8|10553.8|10563.8|10548.8|5
1639591940000|2021-12-15 18:12:20|10563.2|10548.2|10563.2|10548.2|10563.2|10548.2|10563.2|10548.2|0
1639591950000|2021-12-15 18:12:30|10563.6|10548.6|10563.6|10548.6|10563.6|10548.6|10563.6|10548.6|2
1639591960000|2021-12-15 18:12:40|10563.9|10548.9|10564.1|10549.1|10564.1|10549.1|10563.9|10548.9|0
1639592020000|2021-12-15 18:13:40|10564.8|10549.8|10565.1|10550.1|10565.1|10550.1|10564.8|10549.8|0
1639592040000|2021-12-15 18:14:00|10565.4|10550.4|10565.2|10550.2|10565.6|10550.6|10565.2|10550.2|0
1639592050000|2021-12-15 18:14:10|10566.1|10551.1|10565.2|10550.2|10566.7|10551.7|10565.2|10550.2|0
1639592080000|2021-12-15 18:14:40|10564.8|10549.8|10564.7|10549.7|10564.8|10549.8|10564.7|10549.7|0
1639592100000|2021-12-15 18:15:00|10564.5|10549.5|10564.5|10549.5|10564.5|10549.5|10564.5|10549.5|0
1639592110000|2021-12-15 18:15:10|10563.8|10548.8|10563.7|10548.7|10563.8|10548.8|10563.7|10548.7|0
1639592120000|2021-12-15 18:15:20|10563.8|10548.8|10563.8|10548.8|10563.8|10548.8|10563.8|10548.8|0
1639592130000|2021-12-15 18:15:30|10564.5|10549.5|10565.2|10550.2|10567.4|10552.4|10563.7|10548.7|3
1639592160000|2021-12-15 18:16:00|10566.7|10551.7|10567.2|10552.2|10567.2|10552.2|10566.7|10551.7|0
1639592170000|2021-12-15 18:16:10|10567.7|10552.7|10571.2|10556.2|10571.2|10556.2|10567.7|10552.7|1
1639592180000|2021-12-15 18:16:20|10571.3|10556.3|10571.3|10556.3|10571.3|10556.3|10571.3|10556.3|0
1639592190000|2021-12-15 18:16:30|10571.8|10556.8|10572.2|10557.2|10572.2|10557.2|10571.8|10556.8|1
1639592200000|2021-12-15 18:16:40|10572.7|10557.7|10572.7|10557.7|10572.7|10557.7|10572.7|10557.7|0
1639592210000|2021-12-15 18:16:50|10568.4|10553.4|10572.2|10557.2|10572.2|10557.2|10568.4|10553.4|3
1639592220000|2021-12-15 18:17:00|10572.7|10557.7|10572.7|10557.7|10572.7|10557.7|10572.7|10557.7|0
1639592240000|2021-12-15 18:17:20|10573|10558|10573|10558|10573|10558|10573|10558|5
1639592250000|2021-12-15 18:17:30|10573.3|10558.3|10573.3|10558.3|10573.3|10558.3|10573.3|10558.3|0
1639592260000|2021-12-15 18:17:40|10573.2|10558.2|10573.2|10558.2|10573.2|10558.2|10573.2|10558.2|0
1639592270000|2021-12-15 18:17:50|10573|10558|10574|10559|10574|10559|10573|10558|15
1639592280000|2021-12-15 18:18:00|10574.4|10559.4|10574.9|10559.9|10574.9|10559.9|10574.4|10559.4|2
1639592290000|2021-12-15 18:18:10|||||||||2
1639592300000|2021-12-15 18:18:20|10574.3|10559.3|10572.8|10557.8|10574.3|10559.3|10572.8|10557.8|1
1639592310000|2021-12-15 18:18:30|10572.9|10557.9|10573.4|10558.4|10573.4|10558.4|10572.9|10557.9|6
1639592330000|2021-12-15 18:18:50|10573.5|10558.5|10573.4|10558.4|10573.9|10558.9|10573.4|10558.4|1
1639592340000|2021-12-15 18:19:00|10573.8|10558.8|10573.9|10558.9|10573.9|10558.9|10573.8|10558.8|0
1639592370000|2021-12-15 18:19:30|10574.4|10559.4|10574.4|10559.4|10574.4|10559.4|10574.4|10559.4|2
1639592390000|2021-12-15 18:19:50|10573.3|10558.3|10573.9|10558.9|10573.9|10558.9|10573.3|10558.3|2
1639592420000|2021-12-15 18:20:20|10574.3|10559.3|10574.4|10559.4|10574.4|10559.4|10574.3|10559.3|0
1639592430000|2021-12-15 18:20:30|10574.5|10559.5|10574.7|10559.7|10574.7|10559.7|10574.5|10559.5|4
1639592440000|2021-12-15 18:20:40|10574.5|10559.5|10574.5|10559.5|10574.5|10559.5|10574.5|10559.5|0
1639592480000|2021-12-15 18:21:20|10575|10560|10575|10560|10575|10560|10575|10560|3
1639592490000|2021-12-15 18:21:30|10575.2|10560.2|10575|10560|10575.2|10560.2|10575|10560|12
1639592510000|2021-12-15 18:21:50|10574.5|10559.5|10574.5|10559.5|10574.5|10559.5|10574.5|10559.5|2
1639592530000|2021-12-15 18:22:10|10574.7|10559.7|10574.7|10559.7|10574.7|10559.7|10574.7|10559.7|0
1639592540000|2021-12-15 18:22:20|10574.2|10559.2|10574.2|10559.2|10574.2|10559.2|10574.2|10559.2|0
1639592560000|2021-12-15 18:22:40|10574.5|10559.5|10574.5|10559.5|10574.5|10559.5|10574.5|10559.5|0
1639592570000|2021-12-15 18:22:50|10574.7|10559.7|10574.7|10559.7|10574.7|10559.7|10574.7|10559.7|1
1639592590000|2021-12-15 18:23:10|||||||||1
1639592610000|2021-12-15 18:23:30|10574.5|10559.5|10574.5|10559.5|10574.5|10559.5|10574.5|10559.5|3
1639592620000|2021-12-15 18:23:40|10574.7|10559.7|10574.7|10559.7|10574.7|10559.7|10574.7|10559.7|0
1639592640000|2021-12-15 18:24:00|10575|10560|10575|10560|10575|10560|10575|10560|0
1639592650000|2021-12-15 18:24:10|10575.2|10560.2|10575.2|10560.2|10575.2|10560.2|10575.2|10560.2|12
1639592660000|2021-12-15 18:24:20|10575.5|10560.5|10576.9|10561.9|10576.9|10561.9|10575.5|10560.5|1
1639592670000|2021-12-15 18:24:30|10576.5|10561.5|10576.5|10561.5|10576.5|10561.5|10576.5|10561.5|3
1639592680000|2021-12-15 18:24:40|10576.4|10561.4|10576.4|10561.4|10576.4|10561.4|10576.4|10561.4|0
1639592700000|2021-12-15 18:25:00|10576.5|10561.5|10577.3|10562.3|10577.3|10562.3|10576.5|10561.5|1
1639592710000|2021-12-15 18:25:10|10577.4|10562.4|10577.4|10562.4|10577.4|10562.4|10577.4|10562.4|0
1639592720000|2021-12-15 18:25:20|10577.5|10562.5|10579.7|10564.7|10579.8|10564.8|10577.5|10562.5|3
1639592730000|2021-12-15 18:25:30|10579.8|10564.8|10579.5|10564.5|10580|10565|10579.5|10564.5|2
1639592740000|2021-12-15 18:25:40|10579.4|10564.4|10579.4|10564.4|10579.4|10564.4|10579.4|10564.4|1
1639592750000|2021-12-15 18:25:50|10579.5|10564.5|10579.5|10564.5|10579.5|10564.5|10579.5|10564.5|1
1639592770000|2021-12-15 18:26:10|10579.7|10564.7|10579.7|10564.7|10579.7|10564.7|10579.7|10564.7|0
1639592790000|2021-12-15 18:26:30|10579.4|10564.4|10580.7|10565.7|10580.7|10565.7|10579.4|10564.4|5
1639592810000|2021-12-15 18:26:50|10582.5|10567.5|10581.8|10566.8|10582.5|10567.5|10581.4|10566.4|9
1639592820000|2021-12-15 18:27:00|10581.9|10566.9|10582.4|10567.4|10582.4|10567.4|10581.9|10566.9|0
1639592830000|2021-12-15 18:27:10|10582.3|10567.3|10580.4|10565.4|10582.3|10567.3|10580.4|10565.4|5
1639592840000|2021-12-15 18:27:20|10579.9|10564.9|10579|10564|10579.9|10564.9|10579|10564|0
1639592850000|2021-12-15 18:27:30|10578.9|10563.9|10578.9|10563.9|10578.9|10563.9|10578.9|10563.9|0
1639592870000|2021-12-15 18:27:50|10578.5|10563.5|10578.4|10563.4|10578.5|10563.5|10578.4|10563.4|0
1639592900000|2021-12-15 18:28:20|10579.9|10564.9|10581.3|10566.3|10581.3|10566.3|10579.9|10564.9|2
1639592910000|2021-12-15 18:28:30|10581.8|10566.8|10581.8|10566.8|10581.8|10566.8|10581.8|10566.8|0
1639592920000|2021-12-15 18:28:40|10582.3|10567.3|10582.3|10567.3|10582.3|10567.3|10582.3|10567.3|0
1639592960000|2021-12-15 18:29:20|10579.6|10564.6|10581.8|10566.8|10581.8|10566.8|10579.3|10564.3|5
1639592980000|2021-12-15 18:29:40|10582.3|10567.3|10582.3|10567.3|10582.3|10567.3|10582.3|10567.3|0
1639592990000|2021-12-15 18:29:50|10581.8|10566.8|10581.8|10566.8|10581.8|10566.8|10581.8|10566.8|2
1639593000000|2021-12-15 18:30:00|10582.2|10567.2|10582.2|10567.2|10582.2|10567.2|10582.2|10567.2|0
1639593010000|2021-12-15 18:30:10|10582.3|10567.3|10582.3|10567.3|10582.3|10567.3|10582.3|10567.3|0
1639593060000|2021-12-15 18:31:00|||||||||3
1639593070000|2021-12-15 18:31:10|10582.4|10567.4|10582.4|10567.4|10582.4|10567.4|10582.4|10567.4|0
1639593110000|2021-12-15 18:31:50|10582|10567|10577|10562|10582.4|10567.4|10577|10562|2
1639593120000|2021-12-15 18:32:00|10576.8|10561.8|10576.8|10561.8|10576.8|10561.8|10576.8|10561.8|0
1639593130000|2021-12-15 18:32:10|10576.9|10561.9|10576.9|10561.9|10576.9|10561.9|10576.9|10561.9|0
1639593160000|2021-12-15 18:32:40|10577|10562|10576.5|10561.5|10577|10562|10576.5|10561.5|2
1639593170000|2021-12-15 18:32:50|10576.9|10561.9|10577|10562|10577|10562|10576.9|10561.9|0
1639593180000|2021-12-15 18:33:00|10577.5|10562.5|10577.5|10562.5|10577.5|10562.5|10577.5|10562.5|0
1639593200000|2021-12-15 18:33:20|10577|10562|10577|10562|10577|10562|10577|10562|1
1639593230000|2021-12-15 18:33:50|10580.2|10565.2|10582|10567|10582.3|10567.3|10580.2|10565.2|2
1639593240000|2021-12-15 18:34:00|10581.8|10566.8|10581.8|10566.8|10581.8|10566.8|10581.8|10566.8|0
1639593270000|2021-12-15 18:34:30|10581.2|10566.2|10579.3|10564.3|10581.2|10566.2|10578.5|10563.5|1
1639593280000|2021-12-15 18:34:40|10578.9|10563.9|10578.9|10563.9|10578.9|10563.9|10578.5|10563.5|0
1639593290000|2021-12-15 18:34:50|10578.3|10563.3|10578.3|10563.3|10578.3|10563.3|10578.3|10563.3|0
1639593320000|2021-12-15 18:35:20|10578.7|10563.7|10578.9|10563.9|10578.9|10563.9|10578.7|10563.7|0
1639593360000|2021-12-15 18:36:00|10579.4|10564.4|10579.4|10564.4|10579.4|10564.4|10579.4|10564.4|0
1639593410000|2021-12-15 18:36:50|10577.4|10562.4|10577.4|10562.4|10577.4|10562.4|10577.4|10562.4|2
1639593430000|2021-12-15 18:37:10|10577.5|10562.5|10577.5|10562.5|10577.5|10562.5|10577.5|10562.5|2
1639593440000|2021-12-15 18:37:20|10577.9|10562.9|10578|10563|10578|10563|10577.9|10562.9|0
1639593470000|2021-12-15 18:37:50|10579.2|10564.2|10579.9|10564.9|10579.9|10564.9|10579.2|10564.2|2
1639593490000|2021-12-15 18:38:10|10577.3|10562.3|10577.8|10562.8|10577.8|10562.8|10577.3|10562.3|3
1639593500000|2021-12-15 18:38:20|10577.4|10562.4|10577.4|10562.4|10577.4|10562.4|10577.4|10562.4|0
1639593570000|2021-12-15 18:39:30|10577|10562|10577.4|10562.4|10577.4|10562.4|10577|10562|1
1639593630000|2021-12-15 18:40:30|10577.9|10562.9|10578.9|10563.9|10578.9|10563.9|10577.9|10562.9|1
1639593650000|2021-12-15 18:40:50|10579.3|10564.3|10579.4|10564.4|10579.4|10564.4|10579.3|10564.3|0
1639593660000|2021-12-15 18:41:00|10578.6|10563.6|10579.4|10564.4|10579.4|10564.4|10578|10563|3
1639593710000|2021-12-15 18:41:50|10578|10563|10578|10563|10578|10563|10578|10563|2
1639593720000|2021-12-15 18:42:00|10577.9|10562.9|10577.9|10562.9|10577.9|10562.9|10577.9|10562.9|0
1639593760000|2021-12-15 18:42:40|10578.3|10563.3|10578.3|10563.3|10578.3|10563.3|10578.3|10563.3|1
1639593780000|2021-12-15 18:43:00|10578.4|10563.4|10578.4|10563.4|10578.4|10563.4|10578.4|10563.4|0
1639593790000|2021-12-15 18:43:10|10578.9|10563.9|10581.3|10566.3|10581.3|10566.3|10578.9|10563.9|3
1639593820000|2021-12-15 18:43:40|10581.8|10566.8|10582.3|10567.3|10582.3|10567.3|10581.8|10566.8|0
1639593830000|2021-12-15 18:43:50|10581.8|10566.8|10581.8|10566.8|10581.8|10566.8|10581.8|10566.8|5
1639593840000|2021-12-15 18:44:00|10581.4|10566.4|10581.3|10566.3|10581.4|10566.4|10581.3|10566.3|0
1639593890000|2021-12-15 18:44:50|||||||||1
1639593930000|2021-12-15 18:45:30|10577.3|10562.3|10577.8|10562.8|10577.8|10562.8|10577.3|10562.3|7
1639593940000|2021-12-15 18:45:40|10577.4|10562.4|10577.4|10562.4|10577.4|10562.4|10577.4|10562.4|0
1639593950000|2021-12-15 18:45:50|10579.8|10564.8|10579.8|10564.8|10579.8|10564.8|10579.8|10564.8|1
1639593960000|2021-12-15 18:46:00|10580.3|10565.3|10582.8|10567.8|10582.8|10567.8|10580.3|10565.3|2
1639594010000|2021-12-15 18:46:50|10581.3|10566.3|10581.3|10566.3|10581.3|10566.3|10581.3|10566.3|6
1639594020000|2021-12-15 18:47:00|10581.4|10566.4|10581.4|10566.4|10581.4|10566.4|10581.4|10566.4|0
1639594030000|2021-12-15 18:47:10|10581.3|10566.3|10581.3|10566.3|10581.3|10566.3|10581.3|10566.3|0
1639594070000|2021-12-15 18:47:50|10581|10566|10579.9|10564.9|10581|10566|10579.9|10564.9|3
1639594080000|2021-12-15 18:48:00|10579|10564|10578.8|10563.8|10579|10564|10578.3|10563.3|1
1639594090000|2021-12-15 18:48:10|10579.1|10564.1|10580.8|10565.8|10580.8|10565.8|10579.1|10564.1|1
1639594100000|2021-12-15 18:48:20|10581.8|10566.8|10582.2|10567.2|10582.2|10567.2|10581.8|10566.8|11
1639594110000|2021-12-15 18:48:30|10581.3|10566.3|10581|10566|10581.3|10566.3|10580|10565|6
1639594120000|2021-12-15 18:48:40|10581.3|10566.3|10579.8|10564.8|10581.3|10566.3|10579.8|10564.8|11
1639594140000|2021-12-15 18:49:00|10579.5|10564.5|10580.5|10565.5|10580.5|10565.5|10579.5|10564.5|0
1639594150000|2021-12-15 18:49:10|10580.9|10565.9|10581|10566|10581|10566|10580.9|10565.9|0
1639594200000|2021-12-15 18:50:00|10581.4|10566.4|10580.7|10565.7|10581.5|10566.5|10580.7|10565.7|3
1639594220000|2021-12-15 18:50:20|10580.2|10565.2|10580.5|10565.5|10580.5|10565.5|10577.4|10562.4|9
1639594230000|2021-12-15 18:50:30|10579.5|10564.5|10578.5|10563.5|10579.5|10564.5|10578.5|10563.5|0
1639594240000|2021-12-15 18:50:40|10578.2|10563.2|10578.3|10563.3|10578.3|10563.3|10578.2|10563.2|5
1639594280000|2021-12-15 18:51:20|||||||||1
1639594300000|2021-12-15 18:51:40|10576.5|10561.5|10576.5|10561.5|10576.5|10561.5|10576.5|10561.5|2
1639594310000|2021-12-15 18:51:50|10575.8|10560.8|10574.1|10559.1|10575.8|10560.8|10574.1|10559.1|1
1639594320000|2021-12-15 18:52:00|10569.8|10554.8|10570.1|10555.1|10570.1|10555.1|10569.8|10554.8|4
1639594330000|2021-12-15 18:52:10|10571.3|10556.3|10571.8|10556.8|10571.8|10556.8|10571.3|10556.3|0
1639594350000|2021-12-15 18:52:30|10571.9|10556.9|10571.9|10556.9|10571.9|10556.9|10571.9|10556.9|10
1639594360000|2021-12-15 18:52:40|10572.3|10557.3|10572.3|10557.3|10572.3|10557.3|10572.3|10557.3|3
1639594370000|2021-12-15 18:52:50|||||||||1
1639594390000|2021-12-15 18:53:10|10572.5|10557.5|10572.5|10557.5|10572.5|10557.5|10572.5|10557.5|0
1639594400000|2021-12-15 18:53:20|10569.4|10554.4|10571.4|10556.4|10571.4|10556.4|10569|10554|6
1639594410000|2021-12-15 18:53:30|10571|10556|10568.1|10553.1|10571.8|10556.8|10568.1|10553.1|1
1639594420000|2021-12-15 18:53:40|10568.8|10553.8|10568.1|10553.1|10569.4|10554.4|10568.1|10553.1|3
1639594440000|2021-12-15 18:54:00|10568.6|10553.6|10568.6|10553.6|10568.6|10553.6|10568.6|10553.6|0
1639594450000|2021-12-15 18:54:10|10569.6|10554.6|10570.6|10555.6|10571|10556|10569.6|10554.6|0
1639594500000|2021-12-15 18:55:00|10568.1|10553.1|10569.3|10554.3|10569.6|10554.6|10568.1|10553.1|2
1639594510000|2021-12-15 18:55:10|10568|10553|10566.4|10551.4|10568|10553|10566.4|10551.4|3
1639594530000|2021-12-15 18:55:30|10566.5|10551.5|10566.5|10551.5|10566.5|10551.5|10566.5|10551.5|0
1639594540000|2021-12-15 18:55:40|10567.4|10552.4|10567.4|10552.4|10567.4|10552.4|10567.4|10552.4|2
1639594550000|2021-12-15 18:55:50|10569.3|10554.3|10568.3|10553.3|10569.3|10554.3|10568.3|10553.3|1
1639594560000|2021-12-15 18:56:00|10567.8|10552.8|10567.8|10552.8|10567.8|10552.8|10567.8|10552.8|0
1639594570000|2021-12-15 18:56:10|10566.3|10551.3|10567|10552|10567|10552|10566.1|10551.1|2
1639594590000|2021-12-15 18:56:30|10567.1|10552.1|10567.1|10552.1|10567.1|10552.1|10567.1|10552.1|0
1639594600000|2021-12-15 18:56:40|10567|10552|10563.1|10548.1|10567|10552|10563.1|10548.1|1
1639594610000|2021-12-15 18:56:50|10563.3|10548.3|10563.6|10548.6|10563.6|10548.6|10563.3|10548.3|2
1639594620000|2021-12-15 18:57:00|10562.9|10547.9|10562.4|10547.4|10562.9|10547.9|10562.4|10547.4|4
1639594630000|2021-12-15 18:57:10|10562|10547|10563|10548|10563|10548|10561.9|10546.9|7
1639594650000|2021-12-15 18:57:30|10563.3|10548.3|10563.3|10548.3|10563.8|10548.8|10563.3|10548.3|14
1639594680000|2021-12-15 18:58:00|10561.8|10546.8|10561.5|10546.5|10561.8|10546.8|10561.4|10546.4|6
1639594710000|2021-12-15 18:58:30|||||||||1
1639594730000|2021-12-15 18:58:50|10561.9|10546.9|10562.6|10547.6|10562.6|10547.6|10561.9|10546.9|3
1639594740000|2021-12-15 18:59:00|10563.4|10548.4|10565|10550|10565|10550|10563.4|10548.4|0
1639594750000|2021-12-15 18:59:10|10564.8|10549.8|10564|10549|10564.8|10549.8|10564|10549|1
1639594760000|2021-12-15 18:59:20|10563.6|10548.6|10563.3|10548.3|10563.6|10548.6|10563.3|10548.3|0
1639594770000|2021-12-15 18:59:30|10563|10548|10561.9|10546.9|10563|10548|10561.9|10546.9|1
1639594780000|2021-12-15 18:59:40|10561.1|10546.1|10560.5|10545.5|10561.1|10546.1|10560.5|10545.5|2
1639594800000|2021-12-15 19:00:00|10560.4|10545.4|10560|10545|10560.4|10545.4|10559.6|10544.6|16
1639594810000|2021-12-15 19:00:10|10559.9|10544.9|10558.4|10543.4|10559.9|10544.9|10555.4|10540.4|4
1639594820000|2021-12-15 19:00:20|10561.3|10546.3|10562.5|10547.5|10563.3|10548.3|10561.3|10546.3|1
1639594830000|2021-12-15 19:00:30|10562.1|10547.1|10556.9|10541.9|10562.1|10547.1|10556.4|10541.4|4
1639594840000|2021-12-15 19:00:40|10557.3|10542.3|10552.5|10537.5|10557.3|10542.3|10552.1|10537.1|3
1639594850000|2021-12-15 19:00:50|10552.1|10537.1|10551.4|10536.4|10552.1|10537.1|10551.4|10536.4|2
1639594860000|2021-12-15 19:01:00|10550.5|10535.5|10550.5|10535.5|10550.5|10535.5|10550.5|10535.5|4
1639594870000|2021-12-15 19:01:10|10550.6|10535.6|10550.6|10535.6|10550.6|10535.6|10550.6|10535.6|0
1639594890000|2021-12-15 19:01:30|||||||||2
1639594900000|2021-12-15 19:01:40|10551|10536|10551.1|10536.1|10551.1|10536.1|10551|10536|0
1639594910000|2021-12-15 19:01:50|10554.1|10539.1|10558.1|10543.1|10558.6|10543.6|10554.1|10539.1|5
1639594920000|2021-12-15 19:02:00|10558.5|10543.5|10558.8|10543.8|10558.8|10543.8|10558.5|10543.5|5
1639594930000|2021-12-15 19:02:10|||||||||2
1639594950000|2021-12-15 19:02:30|10558.1|10543.1|10559.6|10544.6|10559.6|10544.6|10558.1|10543.1|3
1639594960000|2021-12-15 19:02:40|10559.8|10544.8|10559.8|10544.8|10559.8|10544.8|10559.8|10544.8|0
1639594970000|2021-12-15 19:02:50|||||||||1
1639594980000|2021-12-15 19:03:00|10559.6|10544.6|10559.6|10544.6|10559.6|10544.6|10559.6|10544.6|0
1639594990000|2021-12-15 19:03:10|10559.8|10544.8|10559.8|10544.8|10559.8|10544.8|10559.8|10544.8|0
1639595010000|2021-12-15 19:03:30|10560|10545|10561.8|10546.8|10561.8|10546.8|10560|10545|2
1639595020000|2021-12-15 19:03:40|10562.8|10547.8|10570.4|10555.4|10570.4|10555.4|10562.8|10547.8|9
1639595040000|2021-12-15 19:04:00|10569.9|10554.9|10569.9|10554.9|10569.9|10554.9|10569.9|10554.9|0
1639595050000|2021-12-15 19:04:10|10570.4|10555.4|10570.8|10555.8|10570.8|10555.8|10570.4|10555.4|6
1639595060000|2021-12-15 19:04:20|10570.3|10555.3|10571.5|10556.5|10571.5|10556.5|10570.3|10555.3|2
1639595080000|2021-12-15 19:04:40|||||||||1
1639595090000|2021-12-15 19:04:50|10570.8|10555.8|10570.5|10555.5|10571|10556|10570.5|10555.5|2
1639595100000|2021-12-15 19:05:00|10571.6|10556.6|10576.2|10561.2|10576.2|10561.2|10571.6|10556.6|18
1639595110000|2021-12-15 19:05:10|10577.1|10562.1|10579.1|10564.1|10579.1|10564.1|10577.1|10562.1|6
1639595120000|2021-12-15 19:05:20|10581.8|10566.8|10581.9|10566.9|10581.9|10566.9|10581.3|10566.3|5
1639595130000|2021-12-15 19:05:30|||||||||5
1639595140000|2021-12-15 19:05:40|10581.4|10566.4|10581.4|10566.4|10581.4|10566.4|10581.4|10566.4|6
1639595150000|2021-12-15 19:05:50|10581.3|10566.3|10573.9|10558.9|10581.3|10566.3|10570.5|10555.5|15
1639595160000|2021-12-15 19:06:00|10574.8|10559.8|10572.9|10557.9|10577.4|10562.4|10572.9|10557.9|3
1639595170000|2021-12-15 19:06:10|10575|10560|10575.5|10560.5|10576.4|10561.4|10572.8|10557.8|1
1639595180000|2021-12-15 19:06:20|10574.5|10559.5|10573.3|10558.3|10574.5|10559.5|10573.3|10558.3|4
1639595190000|2021-12-15 19:06:30|10572.5|10557.5|10570.8|10555.8|10572.5|10557.5|10570.8|10555.8|2
1639595200000|2021-12-15 19:06:40|10570|10555|10569.9|10554.9|10570|10555|10569.9|10554.9|3
1639595210000|2021-12-15 19:06:50|10569.4|10554.4|10569.4|10554.4|10569.4|10554.4|10569.4|10554.4|0
1639595220000|2021-12-15 19:07:00|10569.5|10554.5|10568.3|10553.3|10569.5|10554.5|10566.5|10551.5|8
1639595230000|2021-12-15 19:07:10|10567.6|10552.6|10568.4|10553.4|10568.4|10553.4|10567.5|10552.5|7
1639595240000|2021-12-15 19:07:20|10567.9|10552.9|10567.9|10552.9|10567.9|10552.9|10567.9|10552.9|3
1639595250000|2021-12-15 19:07:30|10567.5|10552.5|10562.3|10547.3|10567.5|10552.5|10562.3|10547.3|4
1639595260000|2021-12-15 19:07:40|10561.9|10546.9|10561.8|10546.8|10561.9|10546.9|10561.8|10546.8|0
1639595270000|2021-12-15 19:07:50|10561.1|10546.1|10572.8|10557.8|10572.8|10557.8|10561.1|10546.1|2
1639595280000|2021-12-15 19:08:00|10574.9|10559.9|10570.3|10555.3|10575.8|10560.8|10570.3|10555.3|5
1639595290000|2021-12-15 19:08:10|10568.9|10553.9|10567.1|10552.1|10568.9|10553.9|10567.1|10552.1|4
1639595300000|2021-12-15 19:08:20|10566.5|10551.5|10562.4|10547.4|10566.5|10551.5|10562.4|10547.4|9
1639595310000|2021-12-15 19:08:30|10561|10546|10557.6|10542.6|10561|10546|10557.6|10542.6|7
1639595320000|2021-12-15 19:08:40|10557.1|10542.1|10554.5|10539.5|10557.1|10542.1|10554.5|10539.5|3
1639595330000|2021-12-15 19:08:50|10554.1|10539.1|10554|10539|10554.1|10539.1|10554|10539|1
1639595340000|2021-12-15 19:09:00|10553.6|10538.6|10553.8|10538.8|10555.3|10540.3|10553.5|10538.5|5
1639595350000|2021-12-15 19:09:10|10553.4|10538.4|10552.6|10537.6|10553.4|10538.4|10552.6|10537.6|6
1639595360000|2021-12-15 19:09:20|10551.6|10536.6|10554.1|10539.1|10554.1|10539.1|10551|10536|4
1639595370000|2021-12-15 19:09:30|10554.5|10539.5|10553.1|10538.1|10554.6|10539.6|10552.6|10537.6|11
1639595380000|2021-12-15 19:09:40|10552.6|10537.6|10552.5|10537.5|10553|10538|10552.5|10537.5|2
1639595390000|2021-12-15 19:09:50|10552.7|10537.7|10553.1|10538.1|10553.1|10538.1|10552.7|10537.7|3
1639595400000|2021-12-15 19:10:00|10553|10538|10554.6|10539.6|10555|10540|10552.6|10537.6|7
1639595410000|2021-12-15 19:10:10|10555.7|10540.7|10554.1|10539.1|10555.7|10540.7|10554.1|10539.1|5
1639595420000|2021-12-15 19:10:20|10554.9|10539.9|10553.8|10538.8|10555.5|10540.5|10553.8|10538.8|8
1639595430000|2021-12-15 19:10:30|10553.6|10538.6|10552.6|10537.6|10553.6|10538.6|10552.5|10537.5|7
1639595440000|2021-12-15 19:10:40|10552.1|10537.1|10553.6|10538.6|10553.6|10538.6|10552.1|10537.1|3
1639595450000|2021-12-15 19:10:50|10554|10539|10552.1|10537.1|10554.1|10539.1|10552.1|10537.1|5
1639595460000|2021-12-15 19:11:00|10552.5|10537.5|10552.6|10537.6|10552.6|10537.6|10552.5|10537.5|3
1639595470000|2021-12-15 19:11:10|10552|10537|10552|10537|10552|10537|10552|10537|0
1639595480000|2021-12-15 19:11:20|||||||||5
1639595490000|2021-12-15 19:11:30|10552.3|10537.3|10560.7|10545.7|10560.7|10545.7|10552.3|10537.3|7
1639595500000|2021-12-15 19:11:40|10560.8|10545.8|10560.7|10545.7|10560.8|10545.8|10560.7|10545.7|8
1639595510000|2021-12-15 19:11:50|10560.1|10545.1|10557.6|10542.6|10560.1|10545.1|10557.6|10542.6|12
1639595520000|2021-12-15 19:12:00|10557.7|10542.7|10567|10552|10567|10552|10557.7|10542.7|14
1639595530000|2021-12-15 19:12:10|10567.5|10552.5|10567|10552|10570|10555|10567|10552|3
1639595540000|2021-12-15 19:12:20|10567.4|10552.4|10566.1|10551.1|10567.5|10552.5|10566.1|10551.1|3
1639595550000|2021-12-15 19:12:30|10566.9|10551.9|10563.5|10548.5|10567.1|10552.1|10563.5|10548.5|7
1639595560000|2021-12-15 19:12:40|10565.5|10550.5|10568.2|10553.2|10569.2|10554.2|10565.5|10550.5|3
1639595570000|2021-12-15 19:12:50|10567.7|10552.7|10567.2|10552.2|10568.7|10553.7|10567.2|10552.2|8
1639595580000|2021-12-15 19:13:00|10568.5|10553.5|10571.4|10556.4|10571.4|10556.4|10568.5|10553.5|8
1639595590000|2021-12-15 19:13:10|10571.5|10556.5|10572.8|10557.8|10572.8|10557.8|10569.5|10554.5|20
1639595600000|2021-12-15 19:13:20|10573.3|10558.3|10570.4|10555.4|10573.3|10558.3|10570.3|10555.3|13
1639595610000|2021-12-15 19:13:30|10569.9|10554.9|10573.4|10558.4|10573.8|10558.8|10568.8|10553.8|15
1639595620000|2021-12-15 19:13:40|10572.9|10557.9|10569.8|10554.8|10573.4|10558.4|10569.8|10554.8|12
1639595630000|2021-12-15 19:13:50|10569.4|10554.4|10569.4|10554.4|10570.8|10555.8|10569.4|10554.4|7
1639595640000|2021-12-15 19:14:00|10569|10554|10541.6|10526.6|10569.5|10554.5|10541.2|10526.2|84
1639595650000|2021-12-15 19:14:10|10541.9|10526.9|10548.6|10533.6|10550|10535|10541.9|10526.9|70
1639595660000|2021-12-15 19:14:20|10548.9|10533.9|10551|10536|10551.5|10536.5|10548.4|10533.4|49
1639595670000|2021-12-15 19:14:30|10551.1|10536.1|10550.9|10535.9|10552.5|10537.5|10550.5|10535.5|79
1639595680000|2021-12-15 19:14:40|10550.7|10535.7|10555.9|10540.9|10555.9|10540.9|10550.7|10535.7|67
1639595690000|2021-12-15 19:14:50|10556|10541|10558.5|10543.5|10558.5|10543.5|10555.7|10540.7|83
1639595700000|2021-12-15 19:15:00|10558.6|10543.6|10558.1|10543.1|10559.6|10544.6|10558.1|10543.1|19
1639595710000|2021-12-15 19:15:10|10557.9|10542.9|10557.9|10542.9|10557.9|10542.9|10557.9|10542.9|0
1639595730000|2021-12-15 19:15:30|10558.2|10543.2|10556.1|10541.1|10558.2|10543.2|10554.9|10539.9|2
1639595740000|2021-12-15 19:15:40|10555.4|10540.4|10555.9|10540.9|10556.6|10541.6|10555.4|10540.4|2
1639595750000|2021-12-15 19:15:50|10555|10540|10554.5|10539.5|10555|10540|10554.5|10539.5|5
1639595760000|2021-12-15 19:16:00|10554.9|10539.9|10555.1|10540.1|10555.1|10540.1|10554.9|10539.9|10
1639595770000|2021-12-15 19:16:10|10555|10540|10553.7|10538.7|10555|10540|10553.7|10538.7|3
1639595780000|2021-12-15 19:16:20|10552.5|10537.5|10551.4|10536.4|10552.5|10537.5|10550.6|10535.6|13
1639595790000|2021-12-15 19:16:30|10550.9|10535.9|10550.9|10535.9|10550.9|10535.9|10550|10535|6
1639595810000|2021-12-15 19:16:50|10554.7|10539.7|10555.9|10540.9|10555.9|10540.9|10554.7|10539.7|13
1639595820000|2021-12-15 19:17:00|10555.7|10540.7|10555.9|10540.9|10557.4|10542.4|10555.7|10540.7|3
1639595830000|2021-12-15 19:17:10|10555.7|10540.7|10555.7|10540.7|10555.7|10540.7|10555.7|10540.7|0
1639595880000|2021-12-15 19:18:00|10556.7|10541.7|10556.7|10541.7|10556.7|10541.7|10556.7|10541.7|0
1639595890000|2021-12-15 19:18:10|10556.9|10541.9|10556.9|10541.9|10556.9|10541.9|10556.9|10541.9|0
1639595910000|2021-12-15 19:18:30|10556|10541|10555|10540|10556|10541|10555|10540|1
1639595920000|2021-12-15 19:18:40|10555.5|10540.5|10556|10541|10556|10541|10555|10540|6
1639595930000|2021-12-15 19:18:50|10555.6|10540.6|10557.9|10542.9|10558.9|10543.9|10555.5|10540.5|1
1639595940000|2021-12-15 19:19:00|10556.4|10541.4|10556|10541|10556.4|10541.4|10556|10541|0
1639595950000|2021-12-15 19:19:10|10555.5|10540.5|10554.9|10539.9|10555.5|10540.5|10554.4|10539.4|3
1639595960000|2021-12-15 19:19:20|||||||||7
1639595970000|2021-12-15 19:19:30|10554.7|10539.7|10554.9|10539.9|10554.9|10539.9|10554.7|10539.7|1
1639595980000|2021-12-15 19:19:40|10554.7|10539.7|10554.9|10539.9|10554.9|10539.9|10554.7|10539.7|4
1639595990000|2021-12-15 19:19:50|10554.4|10539.4|10553.4|10538.4|10554.9|10539.9|10552.7|10537.7|13
1639620000000|2021-12-16 02:00:00|10566.2|10551.2|10596.7|10559.2|10596.7|10559.2|10566.2|10545.3|27
1639620010000|2021-12-16 02:00:10|10597.7|10560.2|10600.9|10563.4|10602.6|10565.1|10597.7|10560.2|18
1639620020000|2021-12-16 02:00:20|10601.3|10563.8|10603.1|10565.6|10603.1|10565.6|10600.9|10563.4|2
1639620030000|2021-12-16 02:00:30|10601.9|10564.4|10605.1|10567.6|10605.6|10568.1|10601.9|10564.4|2
1639620040000|2021-12-16 02:00:40|10603.6|10566.1|10606.1|10568.6|10606.1|10568.6|10603.6|10566.1|0
1639620050000|2021-12-16 02:00:50|10606.4|10568.9|10603.2|10578.2|10606.6|10578.2|10603.2|10568.6|0
1639620060000|2021-12-16 02:01:00|10604.3|10579.3|10598.8|10583.8|10604.3|10584.3|10598.8|10578.3|2
1639620070000|2021-12-16 02:01:10|10597.7|10582.7|10599.3|10584.3|10599.8|10584.8|10597.3|10582.3|1
1639620080000|2021-12-16 02:01:20|10600.8|10585.8|10599.3|10584.3|10601.8|10586.8|10599.3|10584.3|1
1639620090000|2021-12-16 02:01:30|10596.3|10581.3|10592.8|10577.8|10596.3|10581.3|10590.9|10569.9|7
1639620100000|2021-12-16 02:01:40|10592.3|10577.3|10591.8|10576.8|10592.3|10577.3|10591.8|10576.8|1
1639620120000|2021-12-16 02:02:00|10592.2|10577.2|10603.5|10588.5|10604|10589|10592.2|10577.2|16
1639620140000|2021-12-16 02:02:20|10602.1|10587.1|10602.1|10587.1|10602.1|10587.1|10602.1|10587.1|0
1639620150000|2021-12-16 02:02:30|||||||||1
1639620180000|2021-12-16 02:03:00|10602.2|10587.2|10608.3|10593.3|10608.3|10593.3|10602.2|10587.2|4
1639620240000|2021-12-16 02:04:00|10610.8|10595.8|10614.8|10599.8|10614.9|10599.9|10610.8|10595.8|5
1639620270000|2021-12-16 02:04:30|10610.8|10595.8|10609.7|10594.7|10610.8|10595.8|10609.7|10594.7|1
1639620280000|2021-12-16 02:04:40|10609.2|10594.2|10609.2|10594.2|10609.2|10594.2|10609.2|10594.2|0
1639620300000|2021-12-16 02:05:00|10609|10594|10612.7|10597.7|10613.9|10598.9|10609|10594|5
1639620310000|2021-12-16 02:05:10|10611.1|10596.1|10610.8|10595.8|10611.1|10596.1|10610.8|10595.8|0
1639620330000|2021-12-16 02:05:30|10610.7|10595.7|10610.7|10595.7|10610.7|10595.7|10610.7|10595.7|0
1639620340000|2021-12-16 02:05:40|10610.9|10585.9|10609.2|10594.2|10610.9|10594.2|10609.2|10585.9|0
1639620360000|2021-12-16 02:06:00|10609.3|10594.3|10613.3|10598.3|10613.3|10598.3|10609.3|10594.3|5
1639620380000|2021-12-16 02:06:20|10613.8|10598.8|10613.8|10598.8|10613.8|10598.8|10613.8|10598.8|0
1639620400000|2021-12-16 02:06:40|10615.7|10600.7|10615.7|10600.7|10615.7|10600.7|10615.7|10600.7|1
1639620410000|2021-12-16 02:06:50|10615.9|10600.9|10617.4|10602.4|10617.4|10602.4|10615.9|10600.9|2
1639620420000|2021-12-16 02:07:00|10618.2|10603.2|10617.9|10602.9|10618.3|10603.3|10617.9|10602.9|7
1639620450000|2021-12-16 02:07:30|10609.3|10594.3|10611.3|10596.3|10612|10597|10609.3|10594.3|4
1639620460000|2021-12-16 02:07:40|10609.3|10594.3|10610.3|10595.3|10610.3|10595.3|10609.3|10594.3|0
1639620470000|2021-12-16 02:07:50|10613|10588|10609.4|10594.4|10613|10594.4|10609.4|10588|0
1639620480000|2021-12-16 02:08:00|10616.3|10591.3|10617.1|10592.1|10617.2|10592.2|10616.3|10591.3|5
1639620530000|2021-12-16 02:08:50|10617.6|10592.6|10617.6|10592.6|10617.6|10592.6|10617.6|10592.6|2
1639620540000|2021-12-16 02:09:00|10617.4|10592.4|10617.5|10592.5|10617.5|10592.5|10617.4|10592.4|1
1639620550000|2021-12-16 02:09:10|10617.4|10592.4|10618.8|10593.8|10618.8|10593.8|10617.4|10592.4|1
1639620560000|2021-12-16 02:09:20|10617.4|10592.4|10617.4|10592.4|10618.8|10593.8|10616.5|10591.5|0
1639620570000|2021-12-16 02:09:30|10618.6|10593.6|10614.3|10599.3|10618.8|10599.8|10614.3|10593.2|0
1639620580000|2021-12-16 02:09:40|10614.8|10599.8|10617.9|10592.9|10618.8|10599.8|10613.4|10592.4|0
1639620590000|2021-12-16 02:09:50|10618.2|10593.2|10618.9|10593.9|10618.9|10593.9|10618.2|10593.2|1
1639620600000|2021-12-16 02:10:00|10618.8|10593.8|10619|10594|10619|10594|10618.8|10593.8|1
1639620610000|2021-12-16 02:10:10|10618.8|10593.8|10618.8|10593.8|10618.8|10593.8|10618.8|10593.8|0
1639620630000|2021-12-16 02:10:30|10614.2|10599.2|10613.8|10598.8|10618.9|10599.7|10613.8|10593.8|0
1639620640000|2021-12-16 02:10:40|10614.8|10599.8|10614.8|10599.8|10614.8|10599.8|10614.8|10599.8|0
1639620650000|2021-12-16 02:10:50|10614.9|10599.9|10614.9|10599.9|10614.9|10599.9|10614.9|10599.9|1
1639620660000|2021-12-16 02:11:00|10614.8|10599.8|10615|10600|10615|10600|10614.8|10599.8|1
1639620670000|2021-12-16 02:11:10|10614.8|10599.8|10612.7|10597.7|10614.8|10599.8|10612.7|10597.7|0
1639620690000|2021-12-16 02:11:30|10610.7|10595.7|10610.7|10595.7|10611|10596|10610.7|10595.7|0
1639620710000|2021-12-16 02:11:50|10610.8|10595.8|10610.8|10595.8|10610.8|10595.8|10610.8|10595.8|1
1639620720000|2021-12-16 02:12:00|10617.7|10592.7|10617.9|10592.9|10617.9|10592.9|10617.7|10592.7|3
1639620740000|2021-12-16 02:12:20|10618.7|10593.7|10618.9|10593.9|10618.9|10593.9|10618.7|10593.7|0
1639620770000|2021-12-16 02:12:50|||||||||2
1639620810000|2021-12-16 02:13:30|10613.5|10598.5|10617.7|10592.7|10617.7|10598.5|10613.5|10592.7|0
1639620820000|2021-12-16 02:13:40|10617.4|10592.4|10617.4|10592.4|10617.4|10592.4|10617.4|10592.4|0
1639620830000|2021-12-16 02:13:50|10618|10593|10618|10593|10618|10593|10618|10593|1
1639620840000|2021-12-16 02:14:00|10617.8|10592.8|10617|10592|10617.8|10592.8|10617|10592|0
1639620850000|2021-12-16 02:14:10|10611.3|10596.3|10618.2|10593.2|10618.3|10596.3|10610.8|10593.2|3
1639620880000|2021-12-16 02:14:40|10618.3|10593.3|10618.2|10593.2|10618.3|10598.8|10613.8|10593.2|1
1639620890000|2021-12-16 02:14:50|10617.8|10592.8|10617.2|10592.2|10618.2|10593.2|10617.2|10592.2|1
1639620910000|2021-12-16 02:15:10|10617.9|10592.9|10618.3|10593.3|10618.3|10593.3|10617.9|10592.9|0
1639620930000|2021-12-16 02:15:30|10612.7|10597.7|10617.3|10592.3|10617.3|10597.7|10612.7|10592.3|0
1639620940000|2021-12-16 02:15:40|10617.2|10592.2|10612.5|10597.5|10617.3|10597.5|10612.5|10592.2|4
1639620950000|2021-12-16 02:15:50|10617.2|10592.2|10617.2|10592.2|10617.2|10592.2|10617.2|10592.2|1
1639620990000|2021-12-16 02:16:30|10612.7|10597.7|10612.7|10597.7|10612.7|10597.7|10612.7|10597.7|0
1639621010000|2021-12-16 02:16:50|10613.2|10598.2|10613.2|10598.2|10613.2|10598.2|10613.2|10598.2|2
1639621020000|2021-12-16 02:17:00|10613.4|10598.4|10615.2|10600.2|10619.2|10600.2|10613.4|10594.2|6
1639621030000|2021-12-16 02:17:10|10615.8|10600.8|10615|10600|10617.7|10602.7|10614.7|10599.7|1
1639621040000|2021-12-16 02:17:20|10614.7|10599.7|10615.2|10600.2|10615.2|10600.2|10614.7|10599.7|0
1639621060000|2021-12-16 02:17:40|10614.7|10599.7|10614.7|10599.7|10615.2|10600.2|10614.7|10599.7|0
1639621070000|2021-12-16 02:17:50|10615|10600|10615.7|10600.7|10615.7|10600.7|10614.7|10599.7|3
1639621080000|2021-12-16 02:18:00|10616|10601|10615.9|10600.9|10616|10601|10615.2|10600.2|5
1639621090000|2021-12-16 02:18:10|10616.2|10601.2|10616.2|10601.2|10616.2|10601.2|10616.2|10601.2|0
1639621130000|2021-12-16 02:18:50|10616.7|10601.7|10617.4|10602.4|10617.4|10602.4|10616.7|10601.7|2
1639621140000|2021-12-16 02:19:00|10617.7|10602.7|10617.7|10602.7|10617.7|10602.7|10617.7|10602.7|5
1639621150000|2021-12-16 02:19:10|||||||||1
1639621190000|2021-12-16 02:19:50|||||||||2
1639621200000|2021-12-16 02:20:00|10618.8|10603.8|10628.8|10603.8|10628.8|10604.3|10618.8|10602.3|8
1639621210000|2021-12-16 02:20:10|10629.6|10604.6|10625.8|10610.8|10629.8|10610.8|10625.6|10604.6|0
1639621220000|2021-12-16 02:20:20|10627.3|10612.3|10629.3|10614.3|10629.3|10614.3|10627.3|10612.3|0
1639621230000|2021-12-16 02:20:30|10629.7|10614.7|10632.9|10617.9|10632.9|10617.9|10629.7|10614.7|1
1639621240000|2021-12-16 02:20:40|10633.4|10618.4|10633.4|10618.4|10633.4|10618.4|10633.4|10618.4|0
1639621250000|2021-12-16 02:20:50|10634.6|10619.6|10643.2|10628.2|10643.2|10628.2|10634.6|10619.6|37
1639621260000|2021-12-16 02:21:00|||||||||5
1639621270000|2021-12-16 02:21:10|||||||||1
1639621280000|2021-12-16 02:21:20|10640.2|10625.2|10640.2|10625.2|10640.2|10625.2|10640.2|10625.2|0
1639621310000|2021-12-16 02:21:50|||||||||1
1639621330000|2021-12-16 02:22:10|10639.8|10624.8|10641|10626|10641|10626|10639.8|10624.8|0
1639621350000|2021-12-16 02:22:30|10641.2|10626.2|10641.2|10626.2|10641.2|10626.2|10641.2|10626.2|0
1639621360000|2021-12-16 02:22:40|10643|10628|10642.7|10627.7|10643.7|10628.7|10641.8|10626.8|2
1639621370000|2021-12-16 02:22:50|10642.8|10627.8|10643.2|10628.2|10643.2|10628.2|10642.8|10627.8|1
1639621380000|2021-12-16 02:23:00|10643.6|10628.6|10645.5|10630.5|10645.5|10630.5|10643.6|10628.6|5
1639621390000|2021-12-16 02:23:10|||||||||1
1639621410000|2021-12-16 02:23:30|||||||||2
1639621430000|2021-12-16 02:23:50|||||||||1
1639621490000|2021-12-16 02:24:50|||||||||1
1639621540000|2021-12-16 02:25:40|10646.5|10631.5|10647|10632|10647|10632|10646.5|10631.5|0
1639621550000|2021-12-16 02:25:50|10648|10633|10648|10633|10648|10633|10647.7|10632.7|0
1639621560000|2021-12-16 02:26:00|||||||||6
1639621610000|2021-12-16 02:26:50|10638.8|10623.8|10638.8|10623.8|10638.8|10623.8|10638.8|10623.8|2
1639621620000|2021-12-16 02:27:00|10638.9|10623.9|10642.4|10627.4|10642.4|10627.4|10638.9|10623.9|4
1639621640000|2021-12-16 02:27:20|10641.7|10626.7|10642.4|10627.4|10642.4|10627.4|10641.7|10626.7|1
1639621650000|2021-12-16 02:27:30|10642.7|10627.7|10642.7|10627.7|10642.7|10627.7|10642.7|10627.7|0
1639621670000|2021-12-16 02:27:50|10642.9|10627.9|10648.7|10623.7|10648.7|10627.9|10642.9|10623.7|1
1639621720000|2021-12-16 02:28:40|10648.6|10623.6|10648.6|10623.6|10648.6|10623.6|10648.6|10623.6|3
1639621730000|2021-12-16 02:28:50|||||||||1
1639621750000|2021-12-16 02:29:10|||||||||2
1639621760000|2021-12-16 02:29:20|10659|10621.5|10658.5|10621|10659|10621.5|10658.5|10621|1
1639621770000|2021-12-16 02:29:30|10650.4|10625.4|10650.4|10625.4|10650.4|10625.4|10650.4|10625.4|0
1639621780000|2021-12-16 02:29:40|10650.1|10625.1|10650.1|10625.1|10650.1|10625.1|10650.1|10625.1|0
1639621790000|2021-12-16 02:29:50|10650.4|10625.4|10650.4|10625.4|10650.4|10625.4|10650.4|10625.4|0
1639621800000|2021-12-16 02:30:00|10658.5|10621|10659.3|10644.3|10659.7|10644.3|10656.7|10621|7
1639621810000|2021-12-16 02:30:10|10658.9|10643.9|10658.9|10643.9|10658.9|10643.9|10658.9|10643.9|0
1639621830000|2021-12-16 02:30:30|10656.4|10641.4|10658.4|10620.9|10659.3|10641.4|10656.4|10620.9|8
1639621840000|2021-12-16 02:30:40|10658.3|10620.8|10658.3|10620.8|10658.7|10621.2|10658.3|10620.8|1
1639621850000|2021-12-16 02:30:50|10658.5|10621|10659.5|10622|10659.5|10622|10658.4|10620.9|2
1639621870000|2021-12-16 02:31:10|10659.7|10622.2|10659.7|10622.2|10659.7|10622.2|10659.7|10622.2|4
1639621890000|2021-12-16 02:31:30|10662.2|10624.7|10662.2|10624.7|10662.2|10624.7|10662.2|10624.7|0
1639621910000|2021-12-16 02:31:50|10660.2|10622.7|10656.5|10631.5|10660.2|10631.9|10656.5|10622.7|1
1639621920000|2021-12-16 02:32:00|10656.4|10631.4|10663|10625.5|10663|10631.4|10656.4|10625.5|1
1639621940000|2021-12-16 02:32:20|10656.3|10631.3|10656.3|10631.3|10656.3|10631.3|10656.3|10631.3|0
1639621970000|2021-12-16 02:32:50|10656.4|10631.4|10656.4|10631.4|10660|10631.4|10656.4|10622.5|1
1639621980000|2021-12-16 02:33:00|10657.3|10632.3|10657.8|10632.8|10660.9|10632.8|10657.3|10622|0
1639622030000|2021-12-16 02:33:50|10658.8|10633.8|10658.9|10633.9|10658.9|10639.2|10654.2|10633.8|1
1639622040000|2021-12-16 02:34:00|10658.8|10633.8|10653.1|10638.1|10661.2|10638.1|10651.6|10622.7|0
1639622050000|2021-12-16 02:34:10|10653.5|10638.5|10657.5|10620|10657.5|10639.8|10652.7|10620|1
1639622070000|2021-12-16 02:34:30|10657.4|10619.9|10657.4|10619.9|10657.4|10619.9|10657.4|10619.9|0
1639622090000|2021-12-16 02:34:50|10657.5|10620|10657.5|10620|10657.5|10620|10657.5|10620|1
1639622100000|2021-12-16 02:35:00|10657.4|10619.9|10657.4|10619.9|10657.4|10619.9|10657.4|10619.9|0
1639622150000|2021-12-16 02:35:50|10657.5|10620|10657.5|10620|10657.5|10620|10657.5|10620|1
1639622160000|2021-12-16 02:36:00|10657.4|10619.9|10657.4|10619.9|10657.4|10619.9|10657.4|10619.9|0
1639622210000|2021-12-16 02:36:50|10657.5|10620|10657.5|10620|10657.5|10620|10657.5|10620|1
1639622280000|2021-12-16 02:38:00|||||||||1
1639622310000|2021-12-16 02:38:30|10642.1|10627.1|10642.1|10627.1|10642.1|10627.1|10642.1|10627.1|0
1639622320000|2021-12-16 02:38:40|10640.8|10625.8|10640.8|10625.8|10640.8|10625.8|10640.8|10625.8|0
1639622340000|2021-12-16 02:39:00|10642.1|10627.1|10657.5|10620|10657.5|10627.1|10642.1|10620|1
1639622370000|2021-12-16 02:39:30|10653.8|10628.8|10653.8|10628.8|10653.8|10628.8|10653.8|10628.8|0
1639622790000|2021-12-16 02:46:30|10653.3|10628.3|10653.3|10628.3|10653.3|10628.3|10653.3|10628.3|0
1639622890000|2021-12-16 02:48:10|10647.8|10632.8|10647.7|10632.7|10647.8|10632.8|10647.7|10632.7|0
1639622900000|2021-12-16 02:48:20|10646.2|10631.2|10645.7|10630.7|10646.2|10631.2|10645.7|10630.7|0
1639622940000|2021-12-16 02:49:00|10647.3|10632.3|10653.2|10628.2|10653.2|10632.9|10647.3|10628.2|2
1639623150000|2021-12-16 02:52:30|10648.7|10633.7|10649.1|10634.1|10649.1|10634.1|10648.7|10633.7|0
1639623160000|2021-12-16 02:52:40|10649.2|10634.2|10649.2|10634.2|10649.2|10634.2|10649.2|10634.2|0
1639623300000|2021-12-16 02:55:00|10649.4|10634.4|10649.4|10634.4|10649.4|10634.4|10649.4|10634.4|0
1639623370000|2021-12-16 02:56:10|10651.5|10636.5|10651.7|10636.7|10652.2|10637.2|10649.2|10634.2|0
1639623380000|2021-12-16 02:56:20|10649.1|10634.1|10649.1|10634.1|10649.1|10634.1|10649.1|10634.1|0
1639623390000|2021-12-16 02:56:30|10650.2|10635.2|10650.7|10635.7|10650.7|10635.7|10649.1|10634.1|0
1639623420000|2021-12-16 02:57:00|10650.9|10635.9|10651.2|10636.2|10651.2|10636.2|10650.9|10635.9|2
1639623470000|2021-12-16 02:57:50|10650.9|10635.9|10650.7|10635.7|10650.9|10635.9|10650.7|10635.7|0
1639623480000|2021-12-16 02:58:00|10651.5|10636.5|10651.4|10636.4|10651.5|10636.5|10651.4|10636.4|2
1639623490000|2021-12-16 02:58:10|10651.2|10636.2|10651.2|10636.2|10651.2|10636.2|10651.2|10636.2|0
1639623560000|2021-12-16 02:59:20|10655.2|10640.2|10655.2|10640.2|10655.2|10640.2|10655.2|10640.2|0
1639623580000|2021-12-16 02:59:40|10656|10641|10656|10641|10656|10641|10656|10641|0
1639623590000|2021-12-16 02:59:50|10656.2|10641.2|10655.2|10640.2|10656.2|10641.2|10655.2|10640.2|5
1639623600000|2021-12-16 03:00:00|10657.1|10642.1|10657.3|10642.3|10657.8|10642.8|10657.1|10642.1|5
1639623610000|2021-12-16 03:00:10|10659.1|10644.1|10657.3|10642.3|10659.1|10644.1|10657.3|10642.3|0
1639623620000|2021-12-16 03:00:20|||||||||1
1639623660000|2021-12-16 03:01:00|10657.2|10642.2|10657.2|10642.2|10657.2|10642.2|10657.2|10642.2|5
1639623710000|2021-12-16 03:01:50|10657.5|10642.5|10657.5|10642.5|10657.5|10642.5|10657.5|10642.5|1
1639623750000|2021-12-16 03:02:30|10658|10643|10658.5|10643.5|10658.5|10643.5|10658|10643|0
1639623780000|2021-12-16 03:03:00|10659.4|10644.4|10659.8|10644.8|10659.8|10644.8|10658.9|10643.9|7
1639623790000|2021-12-16 03:03:10|10660|10645|10660|10645|10660|10645|10660|10645|0
1639623810000|2021-12-16 03:03:30|10661.5|10646.5|10661|10646|10661.5|10646.5|10660|10645|1
1639623820000|2021-12-16 03:03:40|10660.2|10645.2|10660|10645|10660.2|10645.2|10660|10645|0
1639623830000|2021-12-16 03:03:50|10660.4|10645.4|10660.5|10645.5|10660.5|10645.5|10660.4|10645.4|0
1639623950000|2021-12-16 03:05:50|10663.8|10648.8|10663.8|10648.8|10663.8|10648.8|10663.8|10648.8|9
1639623960000|2021-12-16 03:06:00|10664.4|10649.4|10661.4|10646.4|10664.7|10649.7|10655.9|10640.9|32
1639623980000|2021-12-16 03:06:20|10665.7|10640.7|10649.7|10634.7|10668|10640.7|10644.8|10628.5|2
1639623990000|2021-12-16 03:06:30|10644.8|10629.8|10644.8|10629.8|10655.1|10631.3|10644.8|10628.5|2
1639624010000|2021-12-16 03:06:50|10644.4|10629.4|10644.8|10629.8|10644.8|10629.8|10644.4|10629.4|0
1639624020000|2021-12-16 03:07:00|10645.1|10630.1|10645.8|10630.8|10647.3|10632.3|10644.8|10629.8|3
1639624030000|2021-12-16 03:07:10|10647.3|10632.3|10649.9|10634.9|10649.9|10634.9|10645.8|10630.8|5
1639624040000|2021-12-16 03:07:20|10648|10633|10648.3|10633.3|10660.4|10640.9|10648|10633|5
1639624070000|2021-12-16 03:07:50|10650.2|10635.2|10651.5|10636.5|10651.5|10636.5|10650.2|10635.2|0
1639624080000|2021-12-16 03:08:00|10649.9|10634.9|10637.5|10612.5|10651.5|10634.9|10636.4|10611.4|5
1639624090000|2021-12-16 03:08:10|10635.5|10610.5|10635.6|10610.6|10635.6|10610.6|10635.5|10610.5|2
1639624110000|2021-12-16 03:08:30|10627.6|10612.6|10627.1|10612.1|10627.6|10612.6|10627.1|10612.1|1
1639624140000|2021-12-16 03:09:00|10628.4|10613.4|10628.4|10613.4|10628.4|10613.4|10628.4|10613.4|10
1639624170000|2021-12-16 03:09:30|||||||||2
1639624180000|2021-12-16 03:09:40|||||||||1
1639624190000|2021-12-16 03:09:50|10628.8|10613.8|10626.8|10611.8|10629|10614|10626.8|10611.8|8
1639624200000|2021-12-16 03:10:00|10626.9|10611.9|10638.4|10613.4|10638.4|10613.4|10626.9|10611.9|26
1639624230000|2021-12-16 03:10:30|10637.8|10612.8|10614|10599|10642.2|10613.3|10614|10598.5|9
1639624250000|2021-12-16 03:10:50|10613.3|10598.3|10616|10591|10616|10598.3|10613.3|10591|1
1639624380000|2021-12-16 03:13:00|10616.4|10591.4|10616.5|10591.5|10616.5|10591.5|10616.4|10591.4|0
1639624460000|2021-12-16 03:14:20|10621.1|10596.1|10617.5|10592.5|10637|10611.3|10615.5|10592.5|4
1639624470000|2021-12-16 03:14:30|10616.8|10591.8|10616.5|10591.5|10616.8|10591.8|10616.5|10591.5|0
1639624480000|2021-12-16 03:14:40|10616.9|10591.9|10617|10592|10617|10592|10616.9|10591.9|0
1639624570000|2021-12-16 03:16:10|10630|10592.5|10617.3|10592.3|10630|10598.8|10617.3|10592.3|1
1639624650000|2021-12-16 03:17:30|10627.7|10590.2|10630|10592.5|10630|10596.1|10617.3|10589.8|6
1639624660000|2021-12-16 03:17:40|10617.3|10592.3|10617.5|10592.5|10630.4|10597.4|10617.3|10591.2|1
1639624690000|2021-12-16 03:18:10|10630.8|10593.3|10624.1|10609.1|10630.8|10614|10618|10593|11
1639624700000|2021-12-16 03:18:20|10637|10612|10637|10612|10637|10612|10637|10612|0
1639624720000|2021-12-16 03:18:40|10644|10606.5|10644.4|10606.9|10644.4|10606.9|10644|10606.5|0
1639624740000|2021-12-16 03:19:00|10645.3|10607.8|10645.3|10607.8|10645.3|10607.8|10645.3|10607.8|0
1639624750000|2021-12-16 03:19:10|10645.2|10607.7|10627.1|10612.1|10645.2|10612.1|10627.1|10607.7|0
1639624800000|2021-12-16 03:20:00|10627.5|10612.5|10627.9|10612.9|10639.4|10617.1|10627.5|10612.1|4
1639624810000|2021-12-16 03:20:10|10639.4|10614.4|10627.9|10612.9|10639.4|10614.4|10627.9|10612.9|2
1639624860000|2021-12-16 03:21:00|10639.4|10614.4|10627.9|10612.9|10639.4|10615.2|10627.9|10612.9|3
1639624870000|2021-12-16 03:21:10|10630|10615|10630.2|10615.2|10639.1|10615.2|10627.9|10612.9|2
1639624890000|2021-12-16 03:21:30|10627.9|10612.9|10627.9|10612.9|10627.9|10612.9|10627.9|10612.9|0
1639624980000|2021-12-16 03:23:00|10629.8|10614.8|10628.3|10613.3|10638.6|10615.2|10628.3|10613.3|3
1639625040000|2021-12-16 03:24:00|10630.2|10615.2|10631.9|10616.9|10631.9|10616.9|10628.7|10613.7|3
1639625050000|2021-12-16 03:24:10|10637.9|10612.9|10637.9|10612.9|10637.9|10612.9|10637.9|10612.9|1
1639625060000|2021-12-16 03:24:20|10648.5|10611|10648.1|10610.6|10648.5|10611|10648.1|10610.6|1
1639625110000|2021-12-16 03:25:10|10648|10610.5|10649|10611.5|10649|10611.5|10648|10610.5|1
1639625150000|2021-12-16 03:25:50|10649.1|10611.6|10648.8|10611.3|10649.1|10611.6|10648.8|10611.3|0
1639625160000|2021-12-16 03:26:00|10648.6|10611.1|10648.6|10611.1|10648.6|10611.1|10648.6|10611.1|0
1639625170000|2021-12-16 03:26:10|10648.8|10611.3|10649.6|10612.1|10649.6|10612.1|10648.8|10611.3|0
1639625190000|2021-12-16 03:26:30|10644.1|10619.1|10644.1|10619.1|10644.1|10619.1|10644.1|10619.1|0
1639625200000|2021-12-16 03:26:40|10644.4|10619.4|10644.4|10619.4|10644.4|10619.4|10644.4|10619.4|0
1639625220000|2021-12-16 03:27:00|10645.2|10620.2|10656.4|10618.9|10656.4|10620.2|10645.2|10615.9|9
1639625230000|2021-12-16 03:27:10|10656.8|10619.3|10656.8|10619.3|10656.8|10619.3|10656.8|10619.3|1
1639625290000|2021-12-16 03:28:10|10654.8|10617.3|10654.8|10617.3|10654.8|10617.3|10654.8|10617.3|4
1639625400000|2021-12-16 03:30:00|||||||||1
1639625410000|2021-12-16 03:30:10|10655.5|10618|10655.5|10618|10655.5|10618|10655.5|10618|0
1639625520000|2021-12-16 03:32:00|10654.5|10617|10654.5|10617|10654.5|10617|10654.5|10617|0
1639625710000|2021-12-16 03:35:10|10653.7|10616.2|10652.1|10614.6|10653.7|10616.2|10652|10614.5|0
1639625720000|2021-12-16 03:35:20|10650.5|10613|10650.5|10613|10650.5|10613|10649|10611.5|0
1639625910000|2021-12-16 03:38:30|10652.4|10614.9|10653|10615.5|10653|10615.5|10652.4|10614.9|0
1639626020000|2021-12-16 03:40:20|10652.5|10615|10652.5|10615|10652.5|10615|10652.5|10615|0
1639626120000|2021-12-16 03:42:00|10652.9|10615.4|10653|10615.5|10653|10615.5|10649|10611.5|0
1639626370000|2021-12-16 03:46:10|10653.7|10616.2|10653.7|10616.2|10653.7|10616.2|10653.7|10616.2|0
1639626520000|2021-12-16 03:48:40|10653.4|10615.9|10653.4|10615.9|10653.4|10615.9|10653.4|10615.9|0
1639626600000|2021-12-16 03:50:00|10653.3|10615.8|10653.3|10615.8|10653.3|10615.8|10653.3|10615.8|0
1639626870000|2021-12-16 03:54:30|10653.7|10616.2|10653.7|10616.2|10653.7|10616.2|10653.7|10616.2|0
1639627940000|2021-12-16 04:12:20|10645|10620|10645|10620|10645|10620|10645|10620|0
1639627990000|2021-12-16 04:13:10|10645.2|10620.2|10645.2|10620.2|10645.2|10620.2|10645.2|10620.2|0
1639628430000|2021-12-16 04:20:30|10645.3|10620.3|10645.3|10620.3|10645.3|10620.3|10645.3|10620.3|0
1639628710000|2021-12-16 04:25:10|10651.2|10613.7|10651.2|10613.7|10651.2|10613.7|10651.2|10613.7|0
1639628800000|2021-12-16 04:26:40|10645.3|10620.3|10645.3|10620.3|10645.3|10620.3|10645.3|10620.3|0
1639629130000|2021-12-16 04:32:10|10644.5|10619.5|10654.4|10616.9|10654.4|10620.3|10644.5|10616.9|3
1639629140000|2021-12-16 04:32:20|10653.5|10616|10653.5|10616|10653.5|10616|10653.5|10616|0
1639629150000|2021-12-16 04:32:30|10655.4|10617.9|10650.7|10625.7|10655.4|10625.7|10650.3|10617.9|0
1639629290000|2021-12-16 04:34:50|10651|10626|10651.2|10626.2|10651.2|10626.2|10651|10626|0
1639629390000|2021-12-16 04:36:30|10651.5|10626.5|10651.7|10626.7|10651.7|10626.7|10651.5|10626.5|0
1639629400000|2021-12-16 04:36:40|10647.2|10632.2|10648.7|10633.7|10648.7|10633.7|10647.2|10632.2|0
1639629640000|2021-12-16 04:40:40|10648.8|10633.8|10648.8|10633.8|10648.8|10633.8|10648.8|10633.8|0
1639629820000|2021-12-16 04:43:40|10648.7|10633.7|10648.7|10633.7|10648.7|10633.7|10648.7|10633.7|0
1639630000000|2021-12-16 04:46:40|10649|10634|10649.2|10634.2|10649.2|10634.2|10649|10634|0
1639630270000|2021-12-16 04:51:10|10649.7|10634.7|10649.7|10634.7|10649.7|10634.7|10649.7|10634.7|0
1639630380000|2021-12-16 04:53:00|10649.6|10634.6|10649.6|10634.6|10649.6|10634.6|10649.6|10634.6|0
1639630420000|2021-12-16 04:53:40|10649.4|10634.4|10649.4|10634.4|10649.4|10634.4|10649.4|10634.4|0
1639631040000|2021-12-16 05:04:00|10650.1|10635.1|10650.4|10635.4|10650.4|10635.4|10650.1|10635.1|0
1639631090000|2021-12-16 05:04:50|10649.4|10634.4|10651|10626|10651|10634.4|10649.4|10626|1
1639631170000|2021-12-16 05:06:10|10650|10625|10650|10625|10650|10625|10650|10625|0
1639631220000|2021-12-16 05:07:00|10650.1|10625.1|10650.1|10625.1|10650.1|10625.1|10650.1|10625.1|0
1639631260000|2021-12-16 05:07:40|10649.5|10624.5|10649.5|10624.5|10649.5|10624.5|10649.5|10624.5|0
1639631280000|2021-12-16 05:08:00|10649.6|10624.6|10649.6|10624.6|10649.6|10624.6|10649.6|10624.6|0
1639631370000|2021-12-16 05:09:30|10649.3|10624.3|10649.1|10624.1|10649.3|10624.3|10649.1|10624.1|0
1639631510000|2021-12-16 05:11:50|10655.8|10618.3|10655.8|10618.3|10655.8|10618.3|10655.8|10618.3|0
1639631660000|2021-12-16 05:14:20|10654.8|10617.3|10654.8|10617.3|10654.8|10617.3|10654.8|10617.3|0
1639631780000|2021-12-16 05:16:20|10654.4|10616.9|10654.4|10616.9|10654.4|10616.9|10654.4|10616.9|0
1639631850000|2021-12-16 05:17:30|10654.2|10616.7|10654.2|10616.7|10654.2|10616.7|10654.2|10616.7|0
1639631860000|2021-12-16 05:17:40|10652.9|10615.4|10652.9|10615.4|10652.9|10615.4|10652.9|10615.4|0
1639631950000|2021-12-16 05:19:10|10652.4|10614.9|10652.4|10614.9|10652.4|10614.9|10652.4|10614.9|0
1639632120000|2021-12-16 05:22:00|10646.9|10621.9|10646.9|10621.9|10646.9|10621.9|10646.9|10621.9|0
1639632130000|2021-12-16 05:22:10|10647.1|10622.1|10647.1|10622.1|10647.1|10622.1|10647.1|10622.1|0
1639632160000|2021-12-16 05:22:40|10647.5|10622.5|10647.1|10622.1|10647.6|10622.6|10647.1|10622.1|0
1639632170000|2021-12-16 05:22:50|10646.7|10621.7|10646.6|10621.6|10646.7|10621.7|10646.6|10621.6|0
1639632220000|2021-12-16 05:23:40|10645.1|10620.1|10645.1|10620.1|10645.1|10620.1|10645.1|10620.1|0
1639632250000|2021-12-16 05:24:10|10644.7|10619.7|10644.6|10619.6|10644.7|10619.7|10644.6|10619.6|0
1639632330000|2021-12-16 05:25:30|10653.9|10616.4|10647.1|10622.1|10653.9|10622.1|10647.1|10616.4|0
1639632340000|2021-12-16 05:25:40|10646.1|10621.1|10646.1|10621.1|10646.1|10621.1|10646.1|10621.1|0
1639632600000|2021-12-16 05:30:00|||||||||6
1639632670000|2021-12-16 05:31:10|10644.9|10629.9|10646.1|10631.1|10646.1|10631.1|10644.9|10629.9|0
1639632690000|2021-12-16 05:31:30|10647.6|10622.6|10647.6|10622.6|10647.6|10622.6|10647.6|10622.6|0
1639632760000|2021-12-16 05:32:40|10649.7|10624.7|10649.7|10624.7|10649.7|10624.7|10649.7|10624.7|1
1639632830000|2021-12-16 05:33:50|10650.1|10625.1|10650.8|10625.8|10650.8|10625.8|10650.1|10625.1|1
1639632840000|2021-12-16 05:34:00|10650.7|10625.7|10650.7|10625.7|10650.7|10625.7|10650.7|10625.7|0
1639632960000|2021-12-16 05:36:00|||||||||2
1639632970000|2021-12-16 05:36:10|10656.1|10618.6|10656.1|10618.6|10656.1|10618.6|10656.1|10618.6|0
1639632990000|2021-12-16 05:36:30|10656|10618.5|10656|10618.5|10656|10618.5|10656|10618.5|0
1639633090000|2021-12-16 05:38:10|10657.7|10620.2|10657.6|10620.1|10657.7|10620.2|10657.6|10620.1|3
1639633140000|2021-12-16 05:39:00|10655.7|10640.7|10655.7|10640.7|10655.7|10640.7|10655.7|10640.7|3
1639633320000|2021-12-16 05:42:00|10655.3|10640.3|10655.3|10640.3|10655.3|10640.3|10655.3|10640.3|0
1639633340000|2021-12-16 05:42:20|||||||||1
1639633430000|2021-12-16 05:43:50|10655.7|10640.7|10655.7|10640.7|10655.7|10640.7|10655.7|10640.7|0
1639633460000|2021-12-16 05:44:20|||||||||1
1639633470000|2021-12-16 05:44:30|10655.3|10640.3|10655.3|10640.3|10655.3|10640.3|10655.3|10640.3|0
1639633520000|2021-12-16 05:45:20|10655|10640|10653.2|10638.2|10655|10640|10653.2|10638.2|0
1639633530000|2021-12-16 05:45:30|10654.7|10639.7|10654|10639|10654.7|10639.7|10654|10639|0
1639633550000|2021-12-16 05:45:50|10654.7|10639.7|10654.3|10639.3|10654.7|10639.7|10654.3|10639.3|0
1639633600000|2021-12-16 05:46:40|10654.1|10639.1|10653|10638|10654.1|10639.1|10653|10638|4
1639633610000|2021-12-16 05:46:50|||||||||1
1639633660000|2021-12-16 05:47:40|||||||||2
1639633670000|2021-12-16 05:47:50|10653.8|10638.8|10653.8|10638.8|10653.8|10638.8|10653.8|10638.8|0
1639633720000|2021-12-16 05:48:40|10657.6|10642.6|10657.6|10642.6|10657.6|10642.6|10657.6|10642.6|4
1639633740000|2021-12-16 05:49:00|||||||||9
1639633900000|2021-12-16 05:51:40|||||||||3
1639633950000|2021-12-16 05:52:30|||||||||3
1639634120000|2021-12-16 05:55:20|||||||||2
1639634150000|2021-12-16 05:55:50|||||||||3
1639634330000|2021-12-16 05:58:50|||||||||1
1639634370000|2021-12-16 05:59:30|||||||||10
1639634380000|2021-12-16 05:59:40|10657.5|10642.5|10657.5|10642.5|10657.5|10642.5|10657.5|10642.5|0
1639634400000|2021-12-16 06:00:00|10657.6|10642.6|10657.6|10642.6|10657.6|10642.6|10657.6|10642.6|4
1639634410000|2021-12-16 06:00:10|10657.5|10642.5|10657.5|10642.5|10657.5|10642.5|10657.5|10642.5|0
1639634440000|2021-12-16 06:00:40|10656.8|10641.8|10654.6|10639.6|10656.8|10641.8|10654.6|10639.6|1
1639634610000|2021-12-16 06:03:30|10654.7|10639.7|10655.4|10640.4|10655.4|10640.4|10654.7|10639.7|4
1639634620000|2021-12-16 06:03:40|10655.1|10640.1|10655.1|10640.1|10655.1|10640.1|10655.1|10640.1|0
1639634630000|2021-12-16 06:03:50|10655.4|10640.4|10655.4|10640.4|10655.4|10640.4|10655.4|10640.4|1
1639634670000|2021-12-16 06:04:30|10653.9|10638.9|10653.7|10638.7|10653.9|10638.9|10653.7|10638.7|0
1639634700000|2021-12-16 06:05:00|||||||||1
1639634770000|2021-12-16 06:06:10|10653.8|10638.8|10653.7|10638.7|10653.8|10638.8|10653.7|10638.7|5
1639634950000|2021-12-16 06:09:10|||||||||1
1639635000000|2021-12-16 06:10:00|||||||||1
1639635020000|2021-12-16 06:10:20|||||||||1
1639635110000|2021-12-16 06:11:50|10653.8|10638.8|10654.9|10639.9|10654.9|10639.9|10653.8|10638.8|1
1639635180000|2021-12-16 06:13:00|10653.7|10638.7|10653.7|10638.7|10653.7|10638.7|10653.7|10638.7|0
1639635200000|2021-12-16 06:13:20|||||||||1
1639635300000|2021-12-16 06:15:00|||||||||1
1639635600000|2021-12-16 06:20:00|10655.2|10640.2|10655.2|10640.2|10655.2|10640.2|10655.2|10640.2|2
1639635610000|2021-12-16 06:20:10|10656.8|10641.8|10656.9|10641.9|10656.9|10641.9|10656.8|10641.8|1
1639635830000|2021-12-16 06:23:50|||||||||1
1639636020000|2021-12-16 06:27:00|||||||||1
1639636100000|2021-12-16 06:28:20|10655.7|10640.7|10655.7|10640.7|10655.7|10640.7|10655.7|10640.7|0
1639636130000|2021-12-16 06:28:50|10653.7|10638.7|10653.7|10638.7|10653.7|10638.7|10653.7|10638.7|2
1639636170000|2021-12-16 06:29:30|10653.8|10638.8|10653.8|10638.8|10653.8|10638.8|10653.8|10638.8|0
1639636260000|2021-12-16 06:31:00|||||||||5
1639636280000|2021-12-16 06:31:20|10653.9|10638.9|10655|10640|10655|10640|10653.9|10638.9|5
1639636320000|2021-12-16 06:32:00|10655.8|10640.8|10655.8|10640.8|10655.8|10640.8|10655.8|10640.8|5
1639636330000|2021-12-16 06:32:10|10656.3|10641.3|10656.3|10641.3|10656.3|10641.3|10656.3|10641.3|4
1639636370000|2021-12-16 06:32:50|10654.8|10639.8|10654.8|10639.8|10654.8|10639.8|10654.8|10639.8|1
1639636380000|2021-12-16 06:33:00|||||||||5
1639636440000|2021-12-16 06:34:00|10655.9|10640.9|10655.9|10640.9|10655.9|10640.9|10655.9|10640.9|5
1639636500000|2021-12-16 06:35:00|||||||||5
1639636510000|2021-12-16 06:35:10|10656.3|10641.3|10656.3|10641.3|10656.3|10641.3|10656.3|10641.3|0
1639636560000|2021-12-16 06:36:00|||||||||5
1639636620000|2021-12-16 06:37:00|||||||||5
1639636680000|2021-12-16 06:38:00|||||||||3
1639636780000|2021-12-16 06:39:40|||||||||1
1639636800000|2021-12-16 06:40:00|10656.2|10641.2|10656.2|10641.2|10656.2|10641.2|10656.2|10641.2|0
1639636840000|2021-12-16 06:40:40|10656.1|10641.1|10656.1|10641.1|10656.1|10641.1|10656.1|10641.1|0
1639637460000|2021-12-16 06:51:00|||||||||1
1639637520000|2021-12-16 06:52:00|||||||||2
1639637540000|2021-12-16 06:52:20|||||||||2
1639637550000|2021-12-16 06:52:30|||||||||1
1639637580000|2021-12-16 06:53:00|||||||||3
1639637590000|2021-12-16 06:53:10|10656.9|10641.9|10657.1|10642.1|10657.1|10642.1|10656.9|10641.9|7
1639637600000|2021-12-16 06:53:20|10658.6|10643.6|10658.6|10643.6|10658.6|10643.6|10658.6|10643.6|1
1639637610000|2021-12-16 06:53:30|10658.9|10643.9|10658.9|10643.9|10658.9|10643.9|10658.9|10643.9|0
1639637620000|2021-12-16 06:53:40|10659|10644|10659.4|10644.4|10659.4|10644.4|10659|10644|4
1639637640000|2021-12-16 06:54:00|||||||||11
1639637700000|2021-12-16 06:55:00|||||||||5
1639637760000|2021-12-16 06:56:00|||||||||7
1639637790000|2021-12-16 06:56:30|||||||||2
1639637810000|2021-12-16 06:56:50|10652.8|10637.8|10651.4|10636.4|10652.8|10637.8|10651.4|10636.4|4
1639637820000|2021-12-16 06:57:00|10651.5|10636.5|10651.5|10636.5|10651.5|10636.5|10651.5|10636.5|1
1639637830000|2021-12-16 06:57:10|10651.4|10636.4|10651.4|10636.4|10651.4|10636.4|10651.4|10636.4|0
1639637850000|2021-12-16 06:57:30|10651.3|10636.3|10650|10635|10651.3|10636.3|10650|10635|0
1639637860000|2021-12-16 06:57:40|10650.4|10635.4|10652.1|10637.1|10652.1|10637.1|10650.3|10635.3|2
1639637870000|2021-12-16 06:57:50|10652|10637|10655.9|10640.9|10655.9|10640.9|10652|10637|1
1639637890000|2021-12-16 06:58:10|10655.5|10640.5|10655.5|10640.5|10655.5|10640.5|10655.5|10640.5|3
1639637970000|2021-12-16 06:59:30|10651.3|10636.3|10654.3|10629.3|10654.3|10636.3|10650.8|10629.3|2
1639638030000|2021-12-16 07:00:30|10654.2|10629.2|10650.2|10635.2|10654.2|10635.2|10650.2|10629.2|0
1639638040000|2021-12-16 07:00:40|10655.6|10630.6|10653.1|10638.1|10655.6|10638.1|10652.5|10630.6|0
1639638060000|2021-12-16 07:01:00|10652.6|10637.6|10652.2|10637.2|10652.6|10637.6|10652.2|10637.2|0
1639638220000|2021-12-16 07:03:40|10652.4|10637.4|10652.4|10637.4|10652.4|10637.4|10652.4|10637.4|0
1639638250000|2021-12-16 07:04:10|10654.3|10639.3|10654.9|10639.9|10654.9|10639.9|10654.3|10639.3|0
1639638290000|2021-12-16 07:04:50|10655.7|10640.7|10659.5|10644.5|10659.5|10644.5|10655.7|10640.7|1
1639638310000|2021-12-16 07:05:10|10656.2|10641.2|10655.9|10640.9|10656.2|10641.2|10655.9|10640.9|12
1639638340000|2021-12-16 07:05:40|10657|10642|10657.5|10642.5|10657.5|10642.5|10657|10642|0
1639638350000|2021-12-16 07:05:50|10659|10644|10659|10644|10659|10644|10659|10644|0
1639638360000|2021-12-16 07:06:00|10659.5|10644.5|10659.5|10644.5|10659.5|10644.5|10659.5|10644.5|0
1639638380000|2021-12-16 07:06:20|||||||||3
1639638420000|2021-12-16 07:07:00|10652.6|10637.6|10656.1|10631.1|10656.1|10637.6|10652.6|10631.1|2
1639638430000|2021-12-16 07:07:10|10656|10631|10656|10631|10656|10631|10656|10631|0
1639638460000|2021-12-16 07:07:40|10656.1|10631.1|10656.1|10631.1|10656.1|10631.1|10656.1|10631.1|0
1639638470000|2021-12-16 07:07:50|10655.6|10640.6|10655.6|10640.6|10655.6|10640.6|10655.6|10640.6|0
1639638580000|2021-12-16 07:09:40|10657.7|10642.7|10657.7|10642.7|10657.7|10642.7|10657.7|10642.7|0
1639638600000|2021-12-16 07:10:00|10658.1|10643.1|10658.1|10643.1|10658.1|10643.1|10658.1|10643.1|0
1639638660000|2021-12-16 07:11:00|10657.6|10642.6|10658.1|10643.1|10658.1|10643.1|10657.6|10642.6|0
1639638710000|2021-12-16 07:11:50|10658.5|10643.5|10658.5|10643.5|10658.5|10643.5|10658.5|10643.5|3
1639638720000|2021-12-16 07:12:00|10658.1|10643.1|10658.5|10643.5|10658.5|10643.5|10658.1|10643.1|0
1639638780000|2021-12-16 07:13:00|10658.9|10643.9|10658.9|10643.9|10658.9|10643.9|10658.9|10643.9|0
1639638840000|2021-12-16 07:14:00|10659.1|10644.1|10659.2|10644.2|10659.2|10644.2|10659.1|10644.1|0
1639638900000|2021-12-16 07:15:00|10659.6|10644.6|10659.6|10644.6|10659.6|10644.6|10659.6|10644.6|0
1639638940000|2021-12-16 07:15:40|10658.1|10643.1|10658.1|10643.1|10658.1|10643.1|10658.1|10643.1|1
1639638960000|2021-12-16 07:16:00|10658.5|10643.5|10658.5|10643.5|10658.5|10643.5|10658.5|10643.5|0
1639639020000|2021-12-16 07:17:00|10657.7|10642.7|10658.1|10643.1|10658.1|10643.1|10657.7|10642.7|2
1639639140000|2021-12-16 07:19:00|10658.5|10643.5|10658.5|10643.5|10658.5|10643.5|10658.5|10643.5|0
1639639200000|2021-12-16 07:20:00|10659.2|10644.2|10658.5|10643.5|10659.2|10644.2|10658.5|10643.5|1
1639639210000|2021-12-16 07:20:10|10658.4|10643.4|10658.4|10643.4|10658.4|10643.4|10658.4|10643.4|0
1639639230000|2021-12-16 07:20:30|10658.3|10643.3|10658.3|10643.3|10658.3|10643.3|10658.3|10643.3|0
1639639260000|2021-12-16 07:21:00|10658.2|10643.2|10658.2|10643.2|10658.2|10643.2|10658.2|10643.2|0
1639639270000|2021-12-16 07:21:10|10657.4|10642.4|10655.1|10640.1|10657.4|10642.4|10655.1|10640.1|1
1639639290000|2021-12-16 07:21:30|10655|10640|10655|10640|10655|10640|10655|10640|0
1639639320000|2021-12-16 07:22:00|10655.1|10640.1|10654.6|10639.6|10655.1|10640.1|10654.6|10639.6|0
1639639350000|2021-12-16 07:22:30|||||||||1
1639639390000|2021-12-16 07:23:10|10654.2|10639.2|10654.2|10639.2|10654.2|10639.2|10654.2|10639.2|0
1639639500000|2021-12-16 07:25:00|10654.7|10639.7|10654.7|10639.7|10654.7|10639.7|10654.7|10639.7|0
1639639560000|2021-12-16 07:26:00|10655.2|10640.2|10655.2|10640.2|10655.2|10640.2|10655.2|10640.2|0
1639639620000|2021-12-16 07:27:00|10656.7|10641.7|10659.1|10644.1|10659.1|10644.1|10656.4|10641.4|8
1639639630000|2021-12-16 07:27:10|10659.2|10644.2|10656.7|10641.7|10659.2|10644.2|10656.7|10641.7|1
1639639670000|2021-12-16 07:27:50|10655.7|10640.7|10655.7|10640.7|10655.7|10640.7|10655.7|10640.7|1
1639639790000|2021-12-16 07:29:50|10654.2|10639.2|10654.2|10639.2|10654.2|10639.2|10654.2|10639.2|0
1639639920000|2021-12-16 07:32:00|10655|10640|10655.2|10640.2|10655.2|10640.2|10655|10640|0
1639639980000|2021-12-16 07:33:00|10655.5|10640.5|10655.2|10640.2|10655.5|10640.5|10654.5|10639.5|0
1639639990000|2021-12-16 07:33:10|10655.5|10640.5|10655.5|10640.5|10655.5|10640.5|10655.5|10640.5|0
1639640040000|2021-12-16 07:34:00|10654.5|10639.5|10655.5|10640.5|10655.5|10640.5|10654.5|10639.5|0
1639640100000|2021-12-16 07:35:00|10654.5|10639.5|10655.2|10640.2|10655.2|10640.2|10654.5|10639.5|0
1639640110000|2021-12-16 07:35:10|10655.5|10640.5|10655.5|10640.5|10655.5|10640.5|10655.5|10640.5|0
1639640160000|2021-12-16 07:36:00|10654.7|10639.7|10655.2|10640.2|10655.2|10640.2|10654.5|10639.5|0
1639640170000|2021-12-16 07:36:10|10655.5|10640.5|10655.5|10640.5|10655.5|10640.5|10655.5|10640.5|0
1639640220000|2021-12-16 07:37:00|10654.7|10639.7|10655.5|10640.5|10655.5|10640.5|10654.5|10639.5|0
1639640280000|2021-12-16 07:38:00|10654.7|10639.7|10655.5|10640.5|10655.5|10640.5|10654.5|10639.5|0
1639640340000|2021-12-16 07:39:00|10654.7|10639.7|10655|10640|10655.5|10640.5|10654.5|10639.5|0
1639640370000|2021-12-16 07:39:30|10655.3|10640.3|10655|10640|10655.3|10640.3|10655|10640|1
1639640400000|2021-12-16 07:40:00|10652.3|10637.3|10652.5|10637.5|10652.8|10637.8|10651.6|10636.6|1
1639640440000|2021-12-16 07:40:40|10653.6|10638.6|10654|10639|10654|10639|10653.6|10638.6|0
1639640460000|2021-12-16 07:41:00|10653.6|10638.6|10655|10640|10655|10640|10653.6|10638.6|0
1639640490000|2021-12-16 07:41:30|10654.5|10639.5|10654.5|10639.5|10654.5|10639.5|10654.5|10639.5|0
1639640520000|2021-12-16 07:42:00|10655.2|10640.2|10655.5|10640.5|10655.5|10640.5|10655.2|10640.2|0
1639640580000|2021-12-16 07:43:00|10654.7|10639.7|10655.6|10640.6|10655.6|10640.6|10654.7|10639.7|0
1639640590000|2021-12-16 07:43:10|10656|10641|10656|10641|10656|10641|10656|10641|0
1639640640000|2021-12-16 07:44:00|10654.5|10639.5|10654.5|10639.5|10654.5|10639.5|10654.5|10639.5|1
1639640700000|2021-12-16 07:45:00|10655|10640|10655|10640|10655|10640|10655|10640|0
1639640720000|2021-12-16 07:45:20|10655.5|10640.5|10655.5|10640.5|10655.5|10640.5|10655.5|10640.5|0
1639640760000|2021-12-16 07:46:00|10654.5|10639.5|10655.5|10640.5|10655.5|10640.5|10654.5|10639.5|0
1639640820000|2021-12-16 07:47:00|10654.5|10639.5|10655.2|10640.2|10655.2|10640.2|10654.5|10639.5|0
1639640830000|2021-12-16 07:47:10|10655.5|10640.5|10655.5|10640.5|10655.5|10640.5|10655.5|10640.5|0
1639640880000|2021-12-16 07:48:00|10654.5|10639.5|10655.2|10640.2|10655.2|10640.2|10654.5|10639.5|0
1639640890000|2021-12-16 07:48:10|10655.5|10640.5|10655.5|10640.5|10655.5|10640.5|10655.5|10640.5|0
1639640940000|2021-12-16 07:49:00|10655.4|10640.4|10655.2|10640.2|10655.4|10640.4|10654.4|10639.4|0
1639640950000|2021-12-16 07:49:10|10655.4|10640.4|10655.4|10640.4|10655.4|10640.4|10655.4|10640.4|0
1639641000000|2021-12-16 07:50:00|10654.7|10639.7|10655.2|10640.2|10655.2|10640.2|10654.4|10639.4|0
1639641010000|2021-12-16 07:50:10|10655.4|10640.4|10655.4|10640.4|10655.4|10640.4|10655.4|10640.4|0
1639641030000|2021-12-16 07:50:30|10654.7|10639.7|10654.6|10639.6|10654.7|10639.7|10654.6|10639.6|0
1639641060000|2021-12-16 07:51:00|10654.2|10639.2|10654.6|10639.6|10654.6|10639.6|10654.1|10639.1|0
1639641080000|2021-12-16 07:51:20|10654.7|10639.7|10654.7|10639.7|10654.7|10639.7|10654.7|10639.7|1
1639641100000|2021-12-16 07:51:40|10654.6|10639.6|10654.6|10639.6|10654.6|10639.6|10654.6|10639.6|0
1639641120000|2021-12-16 07:52:00|10654.1|10639.1|10654.4|10639.4|10654.4|10639.4|10654.1|10639.1|0
1639641130000|2021-12-16 07:52:10|10654.6|10639.6|10654.6|10639.6|10654.6|10639.6|10654.6|10639.6|0
1639641180000|2021-12-16 07:53:00|10654.1|10639.1|10654.4|10639.4|10654.4|10639.4|10654.1|10639.1|0
1639641190000|2021-12-16 07:53:10|10654.6|10639.6|10654.6|10639.6|10654.6|10639.6|10654.6|10639.6|0
1639641240000|2021-12-16 07:54:00|10654.1|10639.1|10654.4|10639.4|10654.4|10639.4|10654.1|10639.1|0
1639641250000|2021-12-16 07:54:10|10654.6|10639.6|10654.6|10639.6|10654.6|10639.6|10654.6|10639.6|0
1639641270000|2021-12-16 07:54:30|10654.7|10639.7|10654.7|10639.7|10654.7|10639.7|10654.7|10639.7|0
1639641300000|2021-12-16 07:55:00|10654.3|10639.3|10654.6|10639.6|10654.6|10639.6|10654.2|10639.2|0
1639641310000|2021-12-16 07:55:10|10654.7|10639.7|10654.7|10639.7|10654.7|10639.7|10654.7|10639.7|0
1639641360000|2021-12-16 07:56:00|10654.2|10639.2|10654.6|10639.6|10654.6|10639.6|10654.2|10639.2|0
1639641370000|2021-12-16 07:56:10|10654.7|10639.7|10654.7|10639.7|10654.7|10639.7|10654.7|10639.7|0
1639641420000|2021-12-16 07:57:00|10654.2|10639.2|10654.6|10639.6|10654.6|10639.6|10654.2|10639.2|0
1639641430000|2021-12-16 07:57:10|10654.2|10639.2|10654.2|10639.2|10654.2|10639.2|10653.8|10638.8|6
1639641460000|2021-12-16 07:57:40|||||||||1
1639641490000|2021-12-16 07:58:10|10652.4|10637.4|10649.9|10634.9|10652.9|10637.9|10649.9|10634.9|6
1639641520000|2021-12-16 07:58:40|10652.2|10637.2|10652.4|10637.4|10652.4|10637.4|10652.2|10637.2|0
1639641550000|2021-12-16 07:59:10|10651.7|10636.7|10647.4|10632.4|10651.7|10636.7|10647.4|10632.4|2
1639641560000|2021-12-16 07:59:20|10647.9|10632.9|10647.9|10632.9|10647.9|10632.9|10647.9|10632.9|0
1639641580000|2021-12-16 07:59:40|10648.3|10633.3|10649.3|10634.3|10649.3|10634.3|10648.3|10633.3|0
1639641600000|2021-12-16 08:00:00|10649.7|10634.7|10649.9|10634.9|10649.9|10634.9|10649.7|10634.7|0
1639641610000|2021-12-16 08:00:10|10649.8|10634.8|10649.8|10634.8|10649.8|10634.8|10649.8|10634.8|0
1639641660000|2021-12-16 08:01:00|10647.9|10632.9|10650.4|10635.4|10650.4|10635.4|10647.3|10632.3|1
1639641670000|2021-12-16 08:01:10|10650.3|10635.3|10650.3|10635.3|10650.3|10635.3|10650.3|10635.3|0
1639641710000|2021-12-16 08:01:50|10646.4|10631.4|10645.9|10630.9|10646.4|10631.4|10645.7|10630.7|1
1639641760000|2021-12-16 08:02:40|10642.4|10627.4|10645.9|10630.9|10645.9|10630.9|10640.9|10625.9|2
1639641880000|2021-12-16 08:04:40|10645.8|10630.8|10645.8|10630.8|10645.8|10630.8|10645.8|10630.8|0
1639641900000|2021-12-16 08:05:00|10640.9|10625.9|10642.4|10627.4|10642.4|10627.4|10640.9|10625.9|1
1639641910000|2021-12-16 08:05:10|10642.9|10627.9|10642.9|10627.9|10642.9|10627.9|10642.9|10627.9|0
1639642000000|2021-12-16 08:06:40|10642.8|10627.8|10642.8|10627.8|10642.8|10627.8|10642.8|10627.8|0
1639642320000|2021-12-16 08:12:00|10637.8|10622.8|10634.7|10619.7|10637.8|10622.8|10634.3|10619.3|2
1639642330000|2021-12-16 08:12:10|10634.8|10619.8|10634.8|10619.8|10634.8|10619.8|10634.8|10619.8|0
1639642360000|2021-12-16 08:12:40|10636.4|10621.4|10636.9|10621.9|10636.9|10621.9|10636.4|10621.4|0
1639642370000|2021-12-16 08:12:50|10640.9|10615.9|10640.9|10615.9|10640.9|10615.9|10640.9|10615.9|2
1639642410000|2021-12-16 08:13:30|10636.9|10621.9|10636.9|10621.9|10636.9|10621.9|10636.9|10621.9|0
1639642440000|2021-12-16 08:14:00|10632.9|10617.9|10634.3|10619.3|10636.9|10621.9|10630.9|10615.9|0
1639642450000|2021-12-16 08:14:10|10634.9|10619.9|10636.9|10621.9|10636.9|10621.9|10634.9|10619.9|0
1639642510000|2021-12-16 08:15:10|10637.8|10622.8|10637.8|10622.8|10637.8|10622.8|10637.8|10622.8|0
1639642610000|2021-12-16 08:16:50|10637.9|10622.9|10638.3|10623.3|10638.3|10623.3|10637.9|10622.9|2
1639642620000|2021-12-16 08:17:00|10638|10623|10638|10623|10638|10623|10638|10623|0
1639642680000|2021-12-16 08:18:00|10639.2|10624.2|10639.5|10624.5|10639.5|10624.5|10639.2|10624.2|0
1639642690000|2021-12-16 08:18:10|10639.8|10624.8|10639.8|10624.8|10639.8|10624.8|10639.8|10624.8|0
1639642720000|2021-12-16 08:18:40|10639.3|10624.3|10639.3|10624.3|10639.3|10624.3|10639.3|10624.3|1
1639642800000|2021-12-16 08:20:00|10639.7|10624.7|10639.8|10624.8|10639.8|10624.8|10639.7|10624.7|0
1639642820000|2021-12-16 08:20:20|10640.3|10625.3|10640.3|10625.3|10640.3|10625.3|10640.3|10625.3|1
1639642830000|2021-12-16 08:20:30|10639.3|10624.3|10639.3|10624.3|10639.3|10624.3|10639.3|10624.3|0
1639642860000|2021-12-16 08:21:00|10640.8|10625.8|10640.8|10625.8|10640.8|10625.8|10640.8|10625.8|0
1639642880000|2021-12-16 08:21:20|10642|10627|10642.2|10627.2|10646.5|10631.5|10642|10627|5
1639642890000|2021-12-16 08:21:30|10642|10627|10642|10627|10642|10627|10642|10627|0
1639643060000|2021-12-16 08:24:20|10642.5|10627.5|10642.5|10627.5|10642.5|10627.5|10642.5|10627.5|0
1639643120000|2021-12-16 08:25:20|10642.3|10627.3|10640.4|10625.4|10642.3|10627.3|10640.4|10625.4|1
1639643160000|2021-12-16 08:26:00|10640.9|10625.9|10641.7|10626.7|10641.7|10626.7|10640.9|10625.9|0
1639643210000|2021-12-16 08:26:50|10641.3|10626.3|10641.7|10626.7|10641.7|10626.7|10641.3|10626.3|2
1639643260000|2021-12-16 08:27:40|10642|10627|10642.2|10627.2|10642.2|10627.2|10642|10627|0
1639643340000|2021-12-16 08:29:00|10642.1|10627.1|10642.1|10627.1|10642.1|10627.1|10642.1|10627.1|0
1639643570000|2021-12-16 08:32:50|10641.4|10626.4|10641.9|10626.9|10641.9|10626.9|10641.4|10626.4|5
1639643900000|2021-12-16 08:38:20|10641.5|10626.5|10641.4|10626.4|10641.9|10626.9|10641.4|10626.4|0
1639643930000|2021-12-16 08:38:50|10641.5|10626.5|10641.5|10626.5|10641.5|10626.5|10641.5|10626.5|1
1639643940000|2021-12-16 08:39:00|10641.4|10626.4|10651|10636|10651|10636|10641.4|10626.4|3
1639643950000|2021-12-16 08:39:10|10652.4|10637.4|10652.4|10637.4|10652.4|10637.4|10652.4|10637.4|1
1639643960000|2021-12-16 08:39:20|||||||||2
1639643970000|2021-12-16 08:39:30|10652.8|10637.8|10652.8|10637.8|10652.8|10637.8|10652.8|10637.8|3
1639643980000|2021-12-16 08:39:40|10652.4|10637.4|10652.4|10637.4|10652.4|10637.4|10652.4|10637.4|0
1639643990000|2021-12-16 08:39:50|10654.4|10639.4|10655.1|10640.1|10655.1|10640.1|10654.4|10639.4|1
1639644000000|2021-12-16 08:40:00|10657.4|10642.4|10659.1|10644.1|10659.1|10644.1|10657.4|10642.4|5
1639644010000|2021-12-16 08:40:10|10658.8|10643.8|10659.1|10644.1|10659.1|10644.1|10658.8|10643.8|16
1639644020000|2021-12-16 08:40:20|10658.8|10643.8|10656.1|10641.1|10658.8|10643.8|10656.1|10641.1|7
1639644030000|2021-12-16 08:40:30|10655.8|10640.8|10656.1|10641.1|10656.1|10641.1|10655.6|10640.6|1
1639644040000|2021-12-16 08:40:40|10656.5|10641.5|10656.5|10641.5|10656.5|10641.5|10656.5|10641.5|1
1639644100000|2021-12-16 08:41:40|10656.9|10641.9|10656.9|10641.9|10656.9|10641.9|10656.9|10641.9|1
1639644120000|2021-12-16 08:42:00|10656.8|10641.8|10656.8|10641.8|10656.8|10641.8|10656.8|10641.8|3
1639644130000|2021-12-16 08:42:10|10656.9|10641.9|10656.9|10641.9|10656.9|10641.9|10656.9|10641.9|0
1639644140000|2021-12-16 08:42:20|10657.3|10642.3|10656.9|10641.9|10657.3|10642.3|10656.9|10641.9|3
1639644150000|2021-12-16 08:42:30|10657.4|10642.4|10657.8|10642.8|10657.8|10642.8|10657.4|10642.4|4
1639644180000|2021-12-16 08:43:00|10657.6|10642.6|10657.6|10642.6|10657.6|10642.6|10657.6|10642.6|4
1639644210000|2021-12-16 08:43:30|10658.6|10643.6|10658.6|10643.6|10658.6|10643.6|10658.6|10643.6|0
1639644220000|2021-12-16 08:43:40|||||||||1
1639644330000|2021-12-16 08:45:30|10658.3|10643.3|10658.3|10643.3|10658.3|10643.3|10658.3|10643.3|0
1639644390000|2021-12-16 08:46:30|10657.1|10642.1|10657.1|10642.1|10657.1|10642.1|10657.1|10642.1|0
1639644510000|2021-12-16 08:48:30|||||||||1
1639644530000|2021-12-16 08:48:50|||||||||4
1639644680000|2021-12-16 08:51:20|10653.6|10638.6|10652.6|10637.6|10653.6|10638.6|10652.6|10637.6|5
1639644690000|2021-12-16 08:51:30|10652.3|10637.3|10652.1|10637.1|10652.3|10637.3|10652.1|10637.1|0
1639644750000|2021-12-16 08:52:30|10651.8|10636.8|10651.6|10636.6|10651.8|10636.8|10651.6|10636.6|0
1639644770000|2021-12-16 08:52:50|10651.3|10636.3|10651.1|10636.1|10651.3|10636.3|10651.1|10636.1|0
1639644820000|2021-12-16 08:53:40|10650.6|10635.6|10650.6|10635.6|10650.6|10635.6|10650.6|10635.6|0
1639644860000|2021-12-16 08:54:20|10649.9|10634.9|10649.6|10634.6|10649.9|10634.9|10649.6|10634.6|0
1639644900000|2021-12-16 08:55:00|10650.6|10635.6|10650.6|10635.6|10650.6|10635.6|10650.6|10635.6|0
1639644910000|2021-12-16 08:55:10|10651.8|10636.8|10654.6|10639.6|10654.6|10639.6|10651.8|10636.8|0
1639644920000|2021-12-16 08:55:20|10656.1|10641.1|10656.9|10641.9|10656.9|10641.9|10656.1|10641.1|0
1639644930000|2021-12-16 08:55:30|10659.1|10644.1|10654.1|10629.1|10659.6|10644.6|10651.3|10629.1|4
1639644940000|2021-12-16 08:55:40|10653.6|10628.6|10653.6|10628.6|10653.6|10628.6|10653.6|10628.6|0
1639644960000|2021-12-16 08:56:00|10650.6|10635.6|10653.6|10628.6|10653.6|10635.6|10650.6|10628.6|0
1639645000000|2021-12-16 08:56:40|10653.2|10628.2|10653.1|10628.1|10653.2|10628.2|10653.1|10628.1|0
1639645100000|2021-12-16 08:58:20|10652.7|10627.7|10652.6|10627.6|10652.7|10627.7|10652.6|10627.6|0
1639645120000|2021-12-16 08:58:40|10652.4|10627.4|10652.4|10627.4|10652.4|10627.4|10652.4|10627.4|0
1639645240000|2021-12-16 09:00:40|10651.9|10626.9|10651.9|10626.9|10651.9|10626.9|10651.9|10626.9|0
1639645250000|2021-12-16 09:00:50|10652.4|10627.4|10652.4|10627.4|10652.4|10627.4|10652.4|10627.4|0
1639645310000|2021-12-16 09:01:50|||||||||1
1639645320000|2021-12-16 09:02:00|10652.7|10627.7|10652.9|10627.9|10652.9|10627.9|10652.7|10627.7|0
1639645390000|2021-12-16 09:03:10|10653|10628|10653|10628|10653|10628|10653|10628|0
1639645420000|2021-12-16 09:03:40|10653.4|10628.4|10653.4|10628.4|10653.4|10628.4|10653|10628|1
1639645450000|2021-12-16 09:04:10|10653|10628|10649|10634|10653.5|10634|10649|10627.9|0
1639645460000|2021-12-16 09:04:20|10653.6|10628.6|10653.5|10628.5|10653.6|10633.9|10648.9|10628.5|0
1639645540000|2021-12-16 09:05:40|10648.9|10633.9|10648.9|10633.9|10648.9|10633.9|10648.9|10633.9|0
1639645560000|2021-12-16 09:06:00|10649|10634|10649|10634|10649|10634|10649|10634|0
1639645690000|2021-12-16 09:08:10|10648.9|10633.9|10648.9|10633.9|10648.9|10633.9|10648.9|10633.9|0
1639645700000|2021-12-16 09:08:20|10653|10638|10650|10635|10653|10638|10650|10635|1
1639645720000|2021-12-16 09:08:40|10649.9|10634.9|10649.9|10634.9|10649.9|10634.9|10649.9|10634.9|0
1639645810000|2021-12-16 09:10:10|10645.3|10630.3|10645.1|10630.1|10645.3|10630.3|10645.1|10630.1|0
1639645820000|2021-12-16 09:10:20|10645|10630|10645.5|10630.5|10645.5|10630.5|10645|10630|1
1639646220000|2021-12-16 09:17:00|||||||||2
1639646250000|2021-12-16 09:17:30|10645.6|10630.6|10645.6|10630.6|10645.6|10630.6|10645.6|10630.6|0
1639646400000|2021-12-16 09:20:00|10646|10631|10647.1|10632.1|10647.1|10632.1|10646|10631|0
1639646520000|2021-12-16 09:22:00|10648.4|10633.4|10655.5|10640.5|10655.5|10640.5|10648.4|10633.4|1
1639646560000|2021-12-16 09:22:40|10655.1|10640.1|10655.1|10640.1|10655.1|10640.1|10655.1|10640.1|0
1639646680000|2021-12-16 09:24:40|10655.8|10640.8|10656.1|10641.1|10656.1|10641.1|10655.8|10640.8|0
1639646810000|2021-12-16 09:26:50|10655.1|10640.1|10655.1|10640.1|10655.1|10640.1|10655.1|10640.1|2
1639646980000|2021-12-16 09:29:40|10654.6|10639.6|10654.6|10639.6|10654.6|10639.6|10654.6|10639.6|2
1639647190000|2021-12-16 09:33:10|10654.5|10639.5|10654.6|10639.6|10654.6|10639.6|10654.5|10639.5|1
1639647430000|2021-12-16 09:37:10|10654.4|10639.4|10654.6|10639.6|10654.6|10639.6|10654.4|10639.4|2
1639647450000|2021-12-16 09:37:30|10654.8|10639.8|10656.7|10641.7|10656.7|10641.7|10654.8|10639.8|1
1639647490000|2021-12-16 09:38:10|10657.6|10642.6|10658.2|10643.2|10658.2|10643.2|10657.6|10642.6|2
1639647510000|2021-12-16 09:38:30|10660.6|10645.6|10659.6|10644.6|10660.6|10645.6|10659.6|10644.6|4
1639647520000|2021-12-16 09:38:40|10660.1|10645.1|10660.1|10645.1|10660.1|10645.1|10660.1|10645.1|1
1639647540000|2021-12-16 09:39:00|||||||||1
1639647570000|2021-12-16 09:39:30|10660.4|10645.4|10660.6|10645.6|10660.6|10645.6|10660.4|10645.4|4
1639647600000|2021-12-16 09:40:00|||||||||9
1639647610000|2021-12-16 09:40:10|10662.6|10647.6|10663.1|10648.1|10663.1|10648.1|10662.6|10647.6|7
1639647640000|2021-12-16 09:40:40|10663.2|10648.2|10663.2|10648.2|10663.2|10648.2|10663.2|10648.2|0
1639647670000|2021-12-16 09:41:10|10663.6|10648.6|10662.9|10647.9|10663.7|10648.7|10662.9|10647.9|7
1639647690000|2021-12-16 09:41:30|10662.7|10647.7|10662.7|10647.7|10662.7|10647.7|10662.7|10647.7|0
1639647710000|2021-12-16 09:41:50|||||||||1
1639647750000|2021-12-16 09:42:30|10662.6|10647.6|10659.6|10644.6|10662.6|10647.6|10658.7|10643.7|3
1639647760000|2021-12-16 09:42:40|10659.9|10644.9|10658.9|10643.9|10660.1|10645.1|10658.9|10643.9|0
1639647780000|2021-12-16 09:43:00|10658.6|10643.6|10658.6|10643.6|10658.6|10643.6|10658.6|10643.6|0
1639647790000|2021-12-16 09:43:10|10658.1|10643.1|10658.1|10643.1|10658.1|10643.1|10658.1|10643.1|3
1639647830000|2021-12-16 09:43:50|10662.2|10647.2|10662.2|10647.2|10662.2|10647.2|10662.2|10647.2|2
1639647840000|2021-12-16 09:44:00|10662.6|10647.6|10662.6|10647.6|10662.6|10647.6|10662.6|10647.6|1
1639647910000|2021-12-16 09:45:10|10662.9|10647.9|10663.1|10648.1|10663.1|10648.1|10662.9|10647.9|0
1639647930000|2021-12-16 09:45:30|10663.2|10648.2|10663.1|10648.1|10663.6|10648.6|10663.1|10648.1|5
1639647980000|2021-12-16 09:46:20|10663.6|10648.6|10663.2|10648.2|10663.6|10648.6|10663.2|10648.2|1
1639647990000|2021-12-16 09:46:30|10663.1|10648.1|10663.1|10648.1|10663.1|10648.1|10663.1|10648.1|0
1639648030000|2021-12-16 09:47:10|||||||||2
1639648070000|2021-12-16 09:47:50|10663.4|10648.4|10663.1|10648.1|10663.6|10648.6|10663.1|10648.1|72
1639648090000|2021-12-16 09:48:10|10663.6|10648.6|10663.6|10648.6|10663.6|10648.6|10663.6|10648.6|6
1639648100000|2021-12-16 09:48:20|10663.1|10648.1|10663.1|10648.1|10663.6|10648.6|10663.1|10648.1|2
1639648110000|2021-12-16 09:48:30|10663.6|10648.6|10666.6|10651.6|10667.1|10652.1|10663.6|10648.6|17
1639648120000|2021-12-16 09:48:40|||||||||10
1639648130000|2021-12-16 09:48:50|10666.1|10651.1|10666.4|10651.4|10666.4|10651.4|10666.1|10651.1|1
1639648140000|2021-12-16 09:49:00|10666.6|10651.6|10666.6|10651.6|10666.6|10651.6|10666.6|10651.6|0
1639648200000|2021-12-16 09:50:00|10667.1|10652.1|10666.6|10651.6|10667.1|10652.1|10666.6|10651.6|1
1639648240000|2021-12-16 09:50:40|||||||||1
1639648260000|2021-12-16 09:51:00|10667.1|10652.1|10667.1|10652.1|10667.1|10652.1|10667.1|10652.1|0
1639648320000|2021-12-16 09:52:00|||||||||1
1639648350000|2021-12-16 09:52:30|10667.4|10652.4|10667.4|10652.4|10667.4|10652.4|10667.4|10652.4|0
1639648370000|2021-12-16 09:52:50|10666.4|10651.4|10664.2|10649.2|10666.4|10651.4|10664.2|10649.2|4
1639648380000|2021-12-16 09:53:00|10663.9|10648.9|10663.8|10648.8|10663.9|10648.9|10663.8|10648.8|0
1639648390000|2021-12-16 09:53:10|10660.8|10645.8|10660.3|10645.3|10660.8|10645.8|10660.3|10645.3|1
1639648440000|2021-12-16 09:54:00|10659.9|10644.9|10659.1|10644.1|10659.9|10644.9|10659.1|10644.1|0
1639648450000|2021-12-16 09:54:10|10658.7|10643.7|10658.3|10643.3|10658.7|10643.7|10658.3|10643.3|1
1639648500000|2021-12-16 09:55:00|10659.2|10644.2|10658.8|10643.8|10659.2|10644.2|10658.8|10643.8|1
1639648530000|2021-12-16 09:55:30|10655.8|10640.8|10655.9|10640.9|10655.9|10640.9|10655.8|10640.8|2
1639648540000|2021-12-16 09:55:40|10657.2|10642.2|10657.8|10642.8|10657.8|10642.8|10657.2|10642.2|0
1639648590000|2021-12-16 09:56:30|10661.1|10646.1|10661.1|10646.1|10661.1|10646.1|10661.1|10646.1|1
1639648600000|2021-12-16 09:56:40|10661.4|10646.4|10661.8|10646.8|10661.8|10646.8|10661.4|10646.4|0
1639648610000|2021-12-16 09:56:50|10662.9|10647.9|10662.9|10647.9|10662.9|10647.9|10662.9|10647.9|0
1639648620000|2021-12-16 09:57:00|10663.3|10648.3|10663.4|10648.4|10663.4|10648.4|10663.3|10648.3|0
1639648630000|2021-12-16 09:57:10|10663.8|10648.8|10665.8|10650.8|10665.8|10650.8|10663.8|10648.8|0
1639648640000|2021-12-16 09:57:20|10665.9|10650.9|10666.4|10651.4|10666.4|10651.4|10665.9|10650.9|2
1639648700000|2021-12-16 09:58:20|10665.9|10650.9|10665.9|10650.9|10665.9|10650.9|10665.9|10650.9|0
1639648770000|2021-12-16 09:59:30|10666.7|10651.7|10667.4|10652.4|10667.4|10652.4|10666.7|10651.7|1
1639648780000|2021-12-16 09:59:40|10666.9|10651.9|10664.9|10649.9|10666.9|10651.9|10664.9|10649.9|1
1639648820000|2021-12-16 10:00:20|10666.9|10651.9|10666.9|10651.9|10666.9|10651.9|10666.9|10651.9|4
1639648840000|2021-12-16 10:00:40|||||||||1
1639648860000|2021-12-16 10:01:00|10667.2|10652.2|10667.2|10652.2|10667.2|10652.2|10667.2|10652.2|0
1639648900000|2021-12-16 10:01:40|||||||||1
1639648910000|2021-12-16 10:01:50|10665.2|10650.2|10665.2|10650.2|10665.2|10650.2|10665.2|10650.2|2
1639649040000|2021-12-16 10:04:00|10665.5|10650.5|10665.7|10650.7|10665.7|10650.7|10665.5|10650.5|0
1639649070000|2021-12-16 10:04:30|10665.2|10650.2|10665.2|10650.2|10665.2|10650.2|10665.2|10650.2|1
1639649220000|2021-12-16 10:07:00|10662.9|10647.9|10662|10647|10662.9|10647.9|10662|10647|2
1639649230000|2021-12-16 10:07:10|10661.9|10646.9|10661.9|10646.9|10661.9|10646.9|10661.9|10646.9|0
1639649280000|2021-12-16 10:08:00|10661.4|10646.4|10661.4|10646.4|10661.4|10646.4|10661.4|10646.4|0
1639649340000|2021-12-16 10:09:00|10660.9|10645.9|10660.5|10645.5|10660.9|10645.9|10660.5|10645.5|0
1639649400000|2021-12-16 10:10:00|10660.9|10645.9|10661.3|10646.3|10661.7|10646.7|10660.5|10645.5|2
1639649430000|2021-12-16 10:10:30|10661.7|10646.7|10664.3|10649.3|10664.3|10649.3|10661.7|10646.7|1
1639649500000|2021-12-16 10:11:40|10663.2|10648.2|10662.8|10647.8|10663.2|10648.2|10662.8|10647.8|0
1639649820000|2021-12-16 10:17:00|10661.6|10646.6|10659|10644|10661.6|10646.6|10659|10644|1
1639649850000|2021-12-16 10:17:30|10661.5|10646.5|10661.5|10646.5|10661.5|10646.5|10661.5|10646.5|1
1639650090000|2021-12-16 10:21:30|10661.9|10646.9|10661.9|10646.9|10661.9|10646.9|10661.9|10646.9|0
1639650110000|2021-12-16 10:21:50|10656.6|10641.6|10656.6|10641.6|10656.6|10641.6|10656.6|10641.6|1
1639650120000|2021-12-16 10:22:00|10656.3|10641.3|10659|10644|10659|10644|10656.3|10641.3|1
1639650130000|2021-12-16 10:22:10|10659.4|10644.4|10659.4|10644.4|10659.4|10644.4|10659.4|10644.4|0
1639650180000|2021-12-16 10:23:00|10659.9|10644.9|10660|10645|10660|10645|10659.3|10644.3|0
1639650190000|2021-12-16 10:23:10|10660.4|10645.4|10660.4|10645.4|10660.4|10645.4|10660.4|10645.4|0
1639650220000|2021-12-16 10:23:40|10660.9|10645.9|10660.8|10645.8|10660.9|10645.9|10660.8|10645.8|0
1639650240000|2021-12-16 10:24:00|10659.8|10644.8|10660.9|10645.9|10660.9|10645.9|10659.8|10644.8|0
1639650250000|2021-12-16 10:24:10|10661.3|10646.3|10661.3|10646.3|10661.3|10646.3|10661.3|10646.3|0
1639650300000|2021-12-16 10:25:00|10659.3|10644.3|10659.9|10644.9|10659.9|10644.9|10659.3|10644.3|0
1639650320000|2021-12-16 10:25:20|10658.4|10643.4|10657.8|10642.8|10658.4|10643.4|10657.8|10642.8|0
1639650360000|2021-12-16 10:26:00|10657.3|10642.3|10657.8|10642.8|10657.8|10642.8|10657.3|10642.3|0
1639650420000|2021-12-16 10:27:00|10657.3|10642.3|10657.8|10642.8|10657.8|10642.8|10657.3|10642.3|0
1639650480000|2021-12-16 10:28:00|10657.3|10642.3|10657.8|10642.8|10657.8|10642.8|10657.3|10642.3|0
1639650540000|2021-12-16 10:29:00|10657.4|10642.4|10657.3|10642.3|10657.4|10642.4|10657.3|10642.3|1
1639650550000|2021-12-16 10:29:10|10657.6|10642.6|10657.8|10642.8|10657.8|10642.8|10657.6|10642.6|0
1639650560000|2021-12-16 10:29:20|10657.4|10642.4|10657.4|10642.4|10657.8|10642.8|10657.4|10642.4|1
1639650590000|2021-12-16 10:29:50|10657|10642|10656.6|10641.6|10657|10642|10656.6|10641.6|1
1639650600000|2021-12-16 10:30:00|10656.8|10641.8|10656.8|10641.8|10656.8|10641.8|10656.8|10641.8|0
1639650710000|2021-12-16 10:31:50|10654.8|10639.8|10648.8|10633.8|10654.8|10639.8|10648.8|10633.8|1
1639650770000|2021-12-16 10:32:50|10648.1|10633.1|10647.3|10632.3|10648.1|10633.1|10645.8|10630.8|2
1639650850000|2021-12-16 10:34:10|10646.9|10631.9|10646.9|10631.9|10646.9|10631.9|10646.9|10631.9|0
1639650870000|2021-12-16 10:34:30|10646.3|10631.3|10646.8|10631.8|10647|10632|10646.3|10631.3|0
1639651010000|2021-12-16 10:36:50|10643.4|10628.4|10643.4|10628.4|10643.4|10628.4|10643.4|10628.4|2
1639651210000|2021-12-16 10:40:10|10641.1|10626.1|10640.4|10625.4|10641.1|10626.1|10640.4|10625.4|0
1639651310000|2021-12-16 10:41:50|10637.4|10622.4|10637.4|10622.4|10637.4|10622.4|10637.4|10622.4|5
1639651330000|2021-12-16 10:42:10|10636.9|10621.9|10636.9|10621.9|10636.9|10621.9|10636.9|10621.9|0
1639651390000|2021-12-16 10:43:10|||||||||1
1639651440000|2021-12-16 10:44:00|10636.7|10621.7|10636.7|10621.7|10636.7|10621.7|10636.7|10621.7|0
1639651620000|2021-12-16 10:47:00|10634.7|10619.7|10634.7|10619.7|10634.7|10619.7|10634.7|10619.7|3
1639651800000|2021-12-16 10:50:00|10635.1|10620.1|10635.2|10620.2|10635.2|10620.2|10635.1|10620.1|0
1639651810000|2021-12-16 10:50:10|10636.2|10621.2|10635.2|10620.2|10636.2|10621.2|10635.2|10620.2|1
1639651860000|2021-12-16 10:51:00|10634.7|10619.7|10635.1|10620.1|10635.1|10620.1|10634.7|10619.7|0
1639651870000|2021-12-16 10:51:10|10635.2|10620.2|10635.2|10620.2|10635.2|10620.2|10635.2|10620.2|0
1639651910000|2021-12-16 10:51:50|10633.9|10618.9|10630.2|10615.2|10633.9|10618.9|10630.2|10615.2|2
1639651930000|2021-12-16 10:52:10|10629.5|10614.5|10629.2|10614.2|10629.5|10614.5|10629.2|10614.2|0
1639652000000|2021-12-16 10:53:20|10628.7|10613.7|10628.7|10613.7|10628.7|10613.7|10628.7|10613.7|0
1639652230000|2021-12-16 10:57:10|10627.5|10612.5|10629.5|10614.5|10629.5|10614.5|10627.5|10612.5|0
1639652250000|2021-12-16 10:57:30|10629.2|10614.2|10629.2|10614.2|10629.2|10614.2|10629.2|10614.2|0
1639652850000|2021-12-16 11:07:30|10629.6|10614.6|10629.7|10614.7|10629.7|10614.7|10629.6|10614.6|0
1639652980000|2021-12-16 11:09:40|10633.5|10618.5|10633.2|10618.2|10634.3|10619.3|10633.2|10618.2|3
1639653040000|2021-12-16 11:10:40|10637.2|10622.2|10633.2|10618.2|10637.2|10622.2|10633.2|10618.2|1
1639653050000|2021-12-16 11:10:50|10630.2|10615.2|10629.2|10614.2|10630.2|10615.2|10629.2|10614.2|0
1639653080000|2021-12-16 11:11:20|10628.2|10613.2|10628.2|10613.2|10628.2|10613.2|10628.2|10613.2|0
1639653180000|2021-12-16 11:13:00|10628.6|10613.6|10628.7|10613.7|10628.7|10613.7|10628.6|10613.6|0
1639653240000|2021-12-16 11:14:00|10628.3|10613.3|10629|10614|10629|10614|10628.3|10613.3|0
1639653250000|2021-12-16 11:14:10|10629.2|10614.2|10629.2|10614.2|10629.2|10614.2|10629.2|10614.2|0
1639653300000|2021-12-16 11:15:00|10628.1|10613.1|10629.2|10614.2|10629.7|10614.7|10628.1|10613.1|1
1639653310000|2021-12-16 11:15:10|10635|10620|10633.7|10618.7|10635.7|10620.7|10631.6|10616.6|6
1639653320000|2021-12-16 11:15:20|10634.1|10619.1|10634.2|10619.2|10634.2|10619.2|10634.1|10619.1|0
1639653360000|2021-12-16 11:16:00|10634.6|10619.6|10635.2|10620.2|10635.2|10620.2|10634.6|10619.6|0
1639653420000|2021-12-16 11:17:00|10635.6|10620.6|10636.1|10621.1|10636.1|10621.1|10635.6|10620.6|0
1639653430000|2021-12-16 11:17:10|10636.2|10621.2|10636.2|10621.2|10636.2|10621.2|10636.2|10621.2|0
1639653480000|2021-12-16 11:18:00|10636.6|10621.6|10639.2|10624.2|10639.2|10624.2|10636.6|10621.6|1
1639653500000|2021-12-16 11:18:20|10638.5|10623.5|10638.2|10623.2|10638.5|10623.5|10638.2|10623.2|0
1639653530000|2021-12-16 11:18:50|10639.1|10624.1|10644.7|10629.7|10646.2|10631.2|10639.1|10624.1|1
1639653540000|2021-12-16 11:19:00|10645.2|10630.2|10645.2|10630.2|10645.2|10630.2|10645.2|10630.2|0
1639653720000|2021-12-16 11:22:00|10646.7|10631.7|10646.7|10631.7|10646.7|10631.7|10646.7|10631.7|0
1639653740000|2021-12-16 11:22:20|10644.7|10629.7|10644.7|10629.7|10644.7|10629.7|10644.7|10629.7|2
1639653900000|2021-12-16 11:25:00|10646.7|10631.7|10646.7|10631.7|10646.7|10631.7|10646.7|10631.7|0
1639653970000|2021-12-16 11:26:10|10644.7|10629.7|10644.2|10629.2|10644.7|10629.7|10644.2|10629.2|1
1639654010000|2021-12-16 11:26:50|10643.9|10628.9|10635.2|10620.2|10643.9|10628.9|10635.2|10620.2|2
1639654070000|2021-12-16 11:27:50|10640.7|10625.7|10642.9|10627.9|10642.9|10627.9|10640.7|10625.7|1
1639654090000|2021-12-16 11:28:10|10639.8|10624.8|10639.8|10624.8|10639.8|10624.8|10639.8|10624.8|1
1639654110000|2021-12-16 11:28:30|10642.8|10617.8|10643.2|10618.2|10643.2|10618.2|10642.8|10617.8|1
1639654120000|2021-12-16 11:28:40|10643.3|10618.3|10643.3|10618.3|10643.3|10618.3|10643.3|10618.3|0
1639654150000|2021-12-16 11:29:10|10643.8|10618.8|10644.2|10619.2|10644.3|10619.3|10643.8|10618.8|0
1639654170000|2021-12-16 11:29:30|10644.3|10619.3|10644.3|10619.3|10644.3|10619.3|10644.3|10619.3|0
1639654230000|2021-12-16 11:30:30|10644.4|10619.4|10644.4|10619.4|10644.4|10619.4|10644.4|10619.4|0
1639654320000|2021-12-16 11:32:00|10643.3|10618.3|10643.9|10618.9|10643.9|10618.9|10642.9|10617.9|2
1639654330000|2021-12-16 11:32:10|10634.7|10619.7|10634.7|10619.7|10634.7|10619.7|10634.7|10619.7|1
1639654430000|2021-12-16 11:33:50|10632.2|10617.2|10632.2|10617.2|10632.2|10617.2|10632.2|10617.2|3
1639654580000|2021-12-16 11:36:20|10626.7|10611.7|10626.7|10611.7|10626.7|10611.7|10626.7|10611.7|0
1639654610000|2021-12-16 11:36:50|10626.3|10611.3|10626.7|10611.7|10626.7|10611.7|10626.2|10611.2|0
1639654620000|2021-12-16 11:37:00|10626.8|10611.8|10621.9|10606.9|10626.8|10611.8|10621.9|10606.9|12
1639654630000|2021-12-16 11:37:10|10621.2|10606.2|10621.9|10606.9|10621.9|10606.9|10621.2|10606.2|0
1639654640000|2021-12-16 11:37:20|10622.7|10607.7|10622.7|10607.7|10622.7|10607.7|10622.7|10607.7|0
1639654650000|2021-12-16 11:37:30|10621.6|10606.6|10621.6|10606.6|10621.6|10606.6|10621.6|10606.6|0
1639654660000|2021-12-16 11:37:40|10621.2|10606.2|10621.2|10606.2|10621.2|10606.2|10621.2|10606.2|0
1639654730000|2021-12-16 11:38:50|10624.3|10609.3|10624.1|10609.1|10625.1|10610.1|10624.1|10609.1|5
1639654740000|2021-12-16 11:39:00|10624.3|10609.3|10627.2|10612.2|10627.2|10612.2|10624.3|10609.3|0
1639654750000|2021-12-16 11:39:10|10630.7|10615.7|10630.7|10615.7|10630.7|10615.7|10630.7|10615.7|1
1639654890000|2021-12-16 11:41:30|10631.8|10616.8|10632.4|10617.4|10632.4|10617.4|10631.8|10616.8|0
1639654930000|2021-12-16 11:42:10|10639.2|10624.2|10639.7|10624.7|10639.7|10624.7|10639.2|10624.2|6
1639654960000|2021-12-16 11:42:40|10640.7|10625.7|10649.7|10634.7|10649.7|10634.7|10640.7|10625.7|2
1639654970000|2021-12-16 11:42:50|10651.2|10636.2|10651.6|10636.6|10651.7|10636.7|10651.1|10636.1|7
1639655000000|2021-12-16 11:43:20|10652.1|10637.1|10652.1|10637.1|10652.1|10637.1|10652.1|10637.1|0
1639655010000|2021-12-16 11:43:30|10653.9|10638.9|10652.6|10637.6|10653.9|10638.9|10652.1|10637.1|24
1639655020000|2021-12-16 11:43:40|10652.7|10637.7|10653.6|10638.6|10653.6|10638.6|10652.7|10637.7|1
1639655030000|2021-12-16 11:43:50|||||||||2
1639655060000|2021-12-16 11:44:20|10657.3|10642.3|10658.3|10643.3|10658.3|10643.3|10657.3|10642.3|3
1639655070000|2021-12-16 11:44:30|10658.4|10643.4|10658.9|10643.9|10658.9|10643.9|10658.4|10643.4|0
1639655100000|2021-12-16 11:45:00|10658.7|10643.7|10658.7|10643.7|10658.7|10643.7|10658.7|10643.7|0
1639655110000|2021-12-16 11:45:10|||||||||1
1639655120000|2021-12-16 11:45:20|10657.6|10642.6|10658.3|10643.3|10658.3|10643.3|10657.6|10642.6|5
1639655130000|2021-12-16 11:45:30|10658.7|10643.7|10658.7|10643.7|10658.7|10643.7|10658.7|10643.7|10
1639655150000|2021-12-16 11:45:50|10659.2|10644.2|10659.2|10644.2|10659.2|10644.2|10659.2|10644.2|2
1639655160000|2021-12-16 11:46:00|10662.7|10647.7|10663.4|10648.4|10663.4|10648.4|10662.7|10647.7|5
1639655170000|2021-12-16 11:46:10|||||||||3
1639655190000|2021-12-16 11:46:30|10662.7|10647.7|10662.4|10647.4|10662.7|10647.7|10662.4|10647.4|1
1639655220000|2021-12-16 11:47:00|10661.7|10646.7|10660.7|10645.7|10661.7|10646.7|10660.7|10645.7|2
1639655230000|2021-12-16 11:47:10|10659.4|10644.4|10659|10644|10659.4|10644.4|10659|10644|0
1639655240000|2021-12-16 11:47:20|10658|10643|10658|10643|10658|10643|10658|10643|0
1639655260000|2021-12-16 11:47:40|10656.5|10641.5|10656.5|10641.5|10656.5|10641.5|10656.5|10641.5|0
1639655270000|2021-12-16 11:47:50|10656.2|10641.2|10656|10641|10656.2|10641.2|10656|10641|0
1639655290000|2021-12-16 11:48:10|10655.5|10640.5|10656|10641|10656|10641|10655.5|10640.5|0
1639655310000|2021-12-16 11:48:30|10657|10642|10660|10645|10660|10645|10657|10642|1
1639655320000|2021-12-16 11:48:40|10658.9|10643.9|10660.5|10635.5|10660.5|10643.9|10655.9|10635.5|2
1639655360000|2021-12-16 11:49:20|10658.7|10633.7|10660.5|10635.5|10660.5|10635.5|10658.7|10633.7|0
1639655430000|2021-12-16 11:50:30|10655.4|10640.4|10656.2|10641.2|10656.2|10641.2|10655.4|10640.4|0
1639655510000|2021-12-16 11:51:50|10656.5|10641.5|10656.5|10641.5|10656.5|10641.5|10656.5|10641.5|0
1639655530000|2021-12-16 11:52:10|10656|10641|10653.4|10638.4|10656|10641|10653.4|10638.4|2
1639655680000|2021-12-16 11:54:40|10653.2|10638.2|10653.2|10638.2|10653.2|10638.2|10653.2|10638.2|3
1639655820000|2021-12-16 11:57:00|10649.2|10634.2|10649.2|10634.2|10649.2|10634.2|10649.2|10634.2|3
1639655910000|2021-12-16 11:58:30|10654|10639|10653.8|10628.8|10654|10639|10649.2|10628.8|1
1639655920000|2021-12-16 11:58:40|10647.9|10632.9|10647.8|10632.8|10647.9|10632.9|10647.4|10632.4|0
1639655940000|2021-12-16 11:59:00|10647.9|10632.9|10647.9|10632.9|10647.9|10632.9|10647.9|10632.9|0
1639656020000|2021-12-16 12:00:20|10647.5|10632.5|10647.4|10632.4|10647.5|10632.5|10647.4|10632.4|0
1639656030000|2021-12-16 12:00:30|10648.7|10633.7|10648.2|10633.2|10648.7|10633.7|10648.2|10633.2|1
1639656040000|2021-12-16 12:00:40|10647.7|10632.7|10647.7|10632.7|10647.7|10632.7|10647.7|10632.7|0
1639656060000|2021-12-16 12:01:00|10647.3|10632.3|10647.2|10632.2|10647.3|10632.3|10647.2|10632.2|0
1639656110000|2021-12-16 12:01:50|10646.3|10631.3|10646.3|10631.3|10646.3|10631.3|10646.3|10631.3|4
1639656130000|2021-12-16 12:02:10|10645.5|10630.5|10645.4|10630.4|10645.5|10630.5|10645.4|10630.4|0
1639656140000|2021-12-16 12:02:20|10645.8|10630.8|10645.4|10630.4|10645.8|10630.8|10645.4|10630.4|0
1639656150000|2021-12-16 12:02:30|10644.9|10629.9|10644.9|10629.9|10644.9|10629.9|10644.9|10629.9|0
1639656160000|2021-12-16 12:02:40|10644.5|10629.5|10644.4|10629.4|10644.5|10629.5|10644.4|10629.4|0
1639656170000|2021-12-16 12:02:50|10643.9|10628.9|10643.9|10628.9|10643.9|10628.9|10643.9|10628.9|0
1639656190000|2021-12-16 12:03:10|10643.4|10628.4|10643.4|10628.4|10643.4|10628.4|10643.4|10628.4|0
1639656220000|2021-12-16 12:03:40|10642.4|10627.4|10642.4|10627.4|10642.4|10627.4|10642.4|10627.4|0
1639656240000|2021-12-16 12:04:00|10642|10627|10650.8|10635.8|10650.8|10635.8|10642|10627|5
1639656250000|2021-12-16 12:04:10|10651|10636|10651|10636|10651|10636|10651|10636|0
1639656310000|2021-12-16 12:05:10|10650.7|10635.7|10650.5|10635.5|10650.7|10635.7|10650.5|10635.5|0
1639656360000|2021-12-16 12:06:00|10649.8|10634.8|10649.5|10634.5|10649.8|10634.8|10649.5|10634.5|0
1639656380000|2021-12-16 12:06:20|10648.5|10633.5|10648.5|10633.5|10648.5|10633.5|10648.5|10633.5|0
1639656390000|2021-12-16 12:06:30|10648.2|10633.2|10648|10633|10648.2|10633.2|10648|10633|0
1639656410000|2021-12-16 12:06:50|10647.7|10632.7|10647.5|10632.5|10647.7|10632.7|10647.5|10632.5|2
1639656420000|2021-12-16 12:07:00|10647.7|10632.7|10647.7|10632.7|10647.7|10632.7|10647.7|10632.7|0
1639656440000|2021-12-16 12:07:20|10647.2|10632.2|10647.2|10632.2|10647.2|10632.2|10647.2|10632.2|0
1639656450000|2021-12-16 12:07:30|10646.7|10631.7|10646.7|10631.7|10646.7|10631.7|10646.7|10631.7|0
1639656460000|2021-12-16 12:07:40|10646.5|10631.5|10647|10632|10647|10632|10646.5|10631.5|0
1639656480000|2021-12-16 12:08:00|10650.8|10635.8|10650.8|10635.8|10650.8|10635.8|10650.8|10635.8|1
1639656490000|2021-12-16 12:08:10|10651|10636|10651|10636|10651|10636|10651|10636|0
1639656510000|2021-12-16 12:08:30|10649.5|10634.5|10649.5|10634.5|10649.5|10634.5|10649.5|10634.5|0
1639656540000|2021-12-16 12:09:00|10649|10634|10649|10634|10649|10634|10649|10634|0
1639656550000|2021-12-16 12:09:10|10649.5|10634.5|10649.5|10634.5|10649.5|10634.5|10649.5|10634.5|0
1639656610000|2021-12-16 12:10:10|10649.1|10634.1|10649|10634|10649.1|10634.1|10649|10634|0
1639656620000|2021-12-16 12:10:20|10649.4|10634.4|10649.5|10634.5|10649.5|10634.5|10649.4|10634.4|0
1639656650000|2021-12-16 12:10:50|10646.6|10631.6|10646.6|10631.6|10646.6|10631.6|10646.6|10631.6|0
1639656660000|2021-12-16 12:11:00|10646.1|10631.1|10646|10631|10646.1|10631.1|10646|10631|0
1639656670000|2021-12-16 12:11:10|10646.5|10631.5|10646.5|10631.5|10646.5|10631.5|10646.5|10631.5|0
1639656720000|2021-12-16 12:12:00|10644.3|10629.3|10641.4|10626.4|10644.3|10629.3|10641.4|10626.4|0
1639656730000|2021-12-16 12:12:10|10641.5|10626.5|10641.5|10626.5|10641.5|10626.5|10641.5|10626.5|0
1639656740000|2021-12-16 12:12:20|10640.4|10625.4|10640|10625|10640.4|10625.4|10640|10625|0
1639656750000|2021-12-16 12:12:30|10640.4|10625.4|10640.5|10625.5|10640.5|10625.5|10639.5|10624.5|0
1639656760000|2021-12-16 12:12:40|10640|10625|10640|10625|10640|10625|10640|10625|0
1639656800000|2021-12-16 12:13:20|10639|10624|10639|10624|10639|10624|10639|10624|0
1639656830000|2021-12-16 12:13:50|10638.3|10623.3|10638.8|10623.8|10638.8|10623.8|10638|10623|0
1639657120000|2021-12-16 12:18:40|10638.4|10623.4|10638.4|10623.4|10638.4|10623.4|10638.4|10623.4|0
1639657160000|2021-12-16 12:19:20|10638|10623|10638|10623|10638|10623|10638|10623|0
1639657270000|2021-12-16 12:21:10|10636|10621|10635.5|10620.5|10636.5|10621.5|10635.5|10620.5|1
1639657280000|2021-12-16 12:21:20|10635.9|10620.9|10636|10621|10636|10621|10635.9|10620.9|0
1639657290000|2021-12-16 12:21:30|10635.6|10620.6|10632.5|10617.5|10635.6|10620.6|10632.5|10617.5|3
1639657300000|2021-12-16 12:21:40|10635.1|10620.1|10635.5|10620.5|10635.5|10620.5|10635.1|10620.1|0
1639657310000|2021-12-16 12:21:50|10633|10618|10632.6|10617.6|10633|10618|10632.3|10617.3|1
1639657320000|2021-12-16 12:22:00|10632.5|10617.5|10631|10616|10632.5|10617.5|10631|10616|0
1639657360000|2021-12-16 12:22:40|10632.5|10617.5|10632.8|10617.8|10632.8|10617.8|10632|10617|0
1639657370000|2021-12-16 12:22:50|10632.6|10617.6|10632.5|10617.5|10633|10618|10632.1|10617.1|0
1639657390000|2021-12-16 12:23:10|10633.3|10618.3|10634.5|10619.5|10634.5|10619.5|10633.3|10618.3|2
1639657440000|2021-12-16 12:24:00|10634.9|10619.9|10635|10620|10635|10620|10634.9|10619.9|0
1639657460000|2021-12-16 12:24:20|10633.5|10618.5|10631.5|10616.5|10633.5|10618.5|10631|10616|1
1639657500000|2021-12-16 12:25:00|10635.5|10620.5|10640|10625|10640|10625|10635.5|10620.5|5
1639657510000|2021-12-16 12:25:10|||||||||1
1639657520000|2021-12-16 12:25:20|10640.4|10625.4|10645.4|10630.4|10645.4|10630.4|10640.4|10625.4|1
1639657530000|2021-12-16 12:25:30|10646|10631|10646|10631|10646|10631|10646|10631|0
1639657710000|2021-12-16 12:28:30|10646.4|10631.4|10646|10631|10646.5|10631.5|10646|10631|0
1639657740000|2021-12-16 12:29:00|10647.1|10632.1|10647.5|10632.5|10647.5|10632.5|10647.1|10632.1|1
1639657750000|2021-12-16 12:29:10|10647.4|10632.4|10647.4|10632.4|10647.4|10632.4|10647.4|10632.4|0
1639657920000|2021-12-16 12:32:00|10645.5|10630.5|10644.9|10629.9|10645.5|10630.5|10644.9|10629.9|2
1639657980000|2021-12-16 12:33:00|10645|10630|10643.4|10628.4|10645|10630|10643.4|10628.4|0
1639658030000|2021-12-16 12:33:50|10643|10628|10646.4|10621.4|10646.4|10628|10640.7|10621.1|1
1639658040000|2021-12-16 12:34:00|10646.5|10621.5|10646.5|10621.5|10646.5|10621.5|10646.5|10621.5|0
1639658070000|2021-12-16 12:34:30|10641|10626|10646.2|10621.2|10646.2|10626|10641|10621.2|1
1639658080000|2021-12-16 12:34:40|10646.4|10621.4|10646.4|10621.4|10646.4|10621.4|10646.4|10621.4|0
1639658140000|2021-12-16 12:35:40|||||||||1
1639658200000|2021-12-16 12:36:40|10645.2|10620.2|10641|10626|10645.4|10626|10641|10620.2|12
1639658210000|2021-12-16 12:36:50|10641.7|10626.7|10641.5|10626.5|10643.6|10628.6|10641.5|10626.5|2
1639658220000|2021-12-16 12:37:00|10642|10627|10642|10627|10642|10627|10642|10627|0
1639658230000|2021-12-16 12:37:10|10650.1|10625.1|10645.1|10630.1|10650.1|10630.1|10645.1|10625.1|0
1639658240000|2021-12-16 12:37:20|10644.6|10629.6|10644.5|10629.5|10644.6|10629.6|10644.5|10629.5|0
1639658250000|2021-12-16 12:37:30|10645|10630|10645|10630|10645.4|10630.4|10645|10630|0
1639658310000|2021-12-16 12:38:30|10644.2|10629.2|10643.7|10628.7|10644.2|10629.2|10643.7|10628.7|0
1639658320000|2021-12-16 12:38:40|10643.9|10628.9|10643.9|10628.9|10643.9|10628.9|10643.9|10628.9|0
1639658340000|2021-12-16 12:39:00|10642.7|10627.7|10637|10622|10643.9|10628.9|10636.2|10621.2|3
1639658350000|2021-12-16 12:39:10|10636.5|10621.5|10636.5|10621.5|10636.5|10621.5|10636.5|10621.5|0
1639658400000|2021-12-16 12:40:00|10633.1|10618.1|10633.1|10618.1|10633.1|10618.1|10633.1|10618.1|1
1639658430000|2021-12-16 12:40:30|10632.6|10617.6|10635|10620|10635.9|10620.9|10632.6|10617.6|0
1639658440000|2021-12-16 12:40:40|10638.8|10623.8|10638.1|10623.1|10639.7|10624.7|10638.1|10623.1|1
1639658520000|2021-12-16 12:42:00|10634|10619|10633.6|10618.6|10634|10619|10633.6|10618.6|6
1639658530000|2021-12-16 12:42:10|10630.9|10615.9|10630.9|10615.9|10630.9|10615.9|10629.4|10614.4|2
1639658540000|2021-12-16 12:42:20|10630.1|10615.1|10630|10615|10630.1|10615.1|10629|10614|0
1639658640000|2021-12-16 12:44:00|10630.2|10615.2|10631.7|10616.7|10631.7|10616.7|10630.2|10615.2|2
1639658650000|2021-12-16 12:44:10|10632|10617|10632|10617|10632|10617|10632|10617|0
1639658820000|2021-12-16 12:47:00|10631.2|10616.2|10629.7|10614.7|10631.2|10616.2|10628.4|10613.4|1
1639658830000|2021-12-16 12:47:10|10629.9|10614.9|10629.9|10614.9|10629.9|10614.9|10629.9|10614.9|0
1639658840000|2021-12-16 12:47:20|10629|10614|10627.2|10612.2|10629.5|10614.5|10626.5|10611.5|5
1639658850000|2021-12-16 12:47:30|10627.4|10612.4|10627.4|10612.4|10627.4|10612.4|10627.4|10612.4|0
1639658880000|2021-12-16 12:48:00|10629.2|10614.2|10628.4|10613.4|10629.4|10614.4|10627.4|10612.4|4
1639658890000|2021-12-16 12:48:10|10627.6|10612.6|10627.9|10612.9|10627.9|10612.9|10627|10612|0
1639658910000|2021-12-16 12:48:30|10627.5|10612.5|10627.5|10612.5|10627.5|10612.5|10627.5|10612.5|0
1639658940000|2021-12-16 12:49:00|10626.4|10611.4|10625.1|10610.1|10626.4|10611.4|10625.1|10610.1|3
1639658950000|2021-12-16 12:49:10|10624.7|10609.7|10624.7|10609.7|10624.7|10609.7|10624.7|10609.7|0
1639658960000|2021-12-16 12:49:20|10623.9|10608.9|10625.9|10610.9|10626.2|10611.2|10623.9|10608.9|0
1639658970000|2021-12-16 12:49:30|10625.7|10610.7|10625.7|10610.7|10625.7|10610.7|10625.7|10610.7|0
1639658980000|2021-12-16 12:49:40|10625.9|10610.9|10625.9|10610.9|10625.9|10610.9|10625.9|10610.9|0
1639658990000|2021-12-16 12:49:50|10626.2|10611.2|10625.9|10610.9|10626.4|10611.4|10625.9|10610.9|0
1639659000000|2021-12-16 12:50:00|10626.4|10611.4|10626.7|10611.7|10626.7|10611.7|10626.4|10611.4|0
1639659010000|2021-12-16 12:50:10|10627|10612|10625.9|10610.9|10627|10612|10625.9|10610.9|1
1639659060000|2021-12-16 12:51:00|10628.5|10613.5|10630|10615|10630.5|10615.5|10628.5|10613.5|6
1639659080000|2021-12-16 12:51:20|10628.5|10613.5|10622.6|10607.6|10628.5|10613.5|10622.6|10607.6|13
1639659090000|2021-12-16 12:51:30|10622.5|10607.5|10622.5|10607.5|10622.5|10607.5|10622.5|10607.5|1
1639659110000|2021-12-16 12:51:50|||||||||6
1639659120000|2021-12-16 12:52:00|10624.2|10609.2|10627.9|10612.9|10627.9|10612.9|10624.2|10609.2|4
1639659130000|2021-12-16 12:52:10|10627|10612|10627|10612|10627|10612|10627|10612|0
1639659240000|2021-12-16 12:54:00|10627.7|10612.7|10633|10618|10633.2|10618.2|10627.4|10612.4|5
1639659420000|2021-12-16 12:57:00|10632.5|10617.5|10632.5|10617.5|10632.5|10617.5|10632.5|10617.5|0
1639659500000|2021-12-16 12:58:20|10633.2|10618.2|10632.5|10617.5|10633.2|10618.2|10632.5|10617.5|2
1639659540000|2021-12-16 12:59:00|10633.6|10618.6|10633.5|10618.5|10633.6|10618.6|10633|10618|1
1639659600000|2021-12-16 13:00:00|10633.8|10618.8|10633.2|10618.2|10634.5|10619.5|10633.2|10618.2|2
1639659630000|2021-12-16 13:00:30|10633.1|10618.1|10633.1|10618.1|10633.1|10618.1|10633.1|10618.1|0
1639659640000|2021-12-16 13:00:40|10633.5|10618.5|10633.5|10618.5|10633.5|10618.5|10633.5|10618.5|0
1639659650000|2021-12-16 13:00:50|10637.5|10622.5|10637.5|10622.5|10637.5|10622.5|10637.5|10622.5|1
1639659660000|2021-12-16 13:01:00|10637.7|10622.7|10643.3|10628.3|10645.3|10630.3|10637.7|10622.7|3
1639659670000|2021-12-16 13:01:10|10643.7|10628.7|10643|10628|10644.6|10629.6|10641.1|10626.1|3
1639659680000|2021-12-16 13:01:20|10643.7|10628.7|10648|10633|10648|10633|10643.5|10628.5|3
1639659690000|2021-12-16 13:01:30|10648.7|10633.7|10646.8|10631.8|10648.8|10633.8|10646.5|10631.5|1
1639659720000|2021-12-16 13:02:00|10645.2|10630.2|10645.2|10630.2|10645.2|10630.2|10645.2|10630.2|1
1639659730000|2021-12-16 13:02:10|10642.2|10627.2|10640.8|10625.8|10644|10629|10640.5|10625.5|2
1639659740000|2021-12-16 13:02:20|10641.1|10626.1|10637.8|10622.8|10641.1|10626.1|10637.8|10622.8|0
1639659750000|2021-12-16 13:02:30|10639.7|10624.7|10639.7|10624.7|10639.7|10624.7|10639.7|10624.7|2
1639659760000|2021-12-16 13:02:40|10639.8|10624.8|10639.8|10624.8|10639.8|10624.8|10639.8|10624.8|0
1639659780000|2021-12-16 13:03:00|10640.2|10625.2|10641|10626|10641|10626|10640.2|10625.2|1
1639659810000|2021-12-16 13:03:30|10641.7|10626.7|10642|10627|10642.3|10627.3|10641.7|10626.7|1
1639659910000|2021-12-16 13:05:10|10641.6|10626.6|10640.1|10625.1|10641.6|10626.6|10639.7|10624.7|0
1639659920000|2021-12-16 13:05:20|10640|10625|10643.7|10628.7|10643.7|10628.7|10640|10625|1
1639659930000|2021-12-16 13:05:30|10644.2|10629.2|10644.6|10629.6|10644.6|10629.6|10644.2|10629.2|0
1639660030000|2021-12-16 13:07:10|10639.8|10624.8|10640.5|10625.5|10640.5|10625.5|10638.6|10623.6|5
1639660040000|2021-12-16 13:07:20|10640.2|10625.2|10634.7|10619.7|10640.2|10625.2|10634.7|10619.7|0
1639660050000|2021-12-16 13:07:30|10634.8|10619.8|10637.7|10622.7|10637.7|10622.7|10634.8|10619.8|2
1639660060000|2021-12-16 13:07:40|10640.5|10625.5|10648.6|10633.6|10649.1|10634.1|10640.5|10625.5|5
1639660080000|2021-12-16 13:08:00|10648.5|10633.5|10650.3|10635.3|10650.3|10635.3|10648.5|10633.5|4
1639660090000|2021-12-16 13:08:10|10651.5|10636.5|10650.3|10635.3|10651.5|10636.5|10650.3|10635.3|3
1639660100000|2021-12-16 13:08:20|10651|10636|10651|10636|10651|10636|10651|10636|0
1639660110000|2021-12-16 13:08:30|10649.3|10634.3|10649.3|10634.3|10649.3|10634.3|10649.3|10634.3|0
1639660120000|2021-12-16 13:08:40|10649.2|10634.2|10649.2|10634.2|10649.2|10634.2|10649.2|10634.2|0
1639660130000|2021-12-16 13:08:50|10649.3|10634.3|10649.3|10634.3|10649.3|10634.3|10649.3|10634.3|1
1639660140000|2021-12-16 13:09:00|10650.1|10635.1|10652|10637|10653|10638|10650.1|10635.1|11
1639660150000|2021-12-16 13:09:10|10651.2|10636.2|10651.2|10636.2|10651.2|10636.2|10650.8|10635.8|0
1639660160000|2021-12-16 13:09:20|10652.2|10637.2|10652.5|10637.5|10652.5|10637.5|10652.2|10637.2|0
1639660180000|2021-12-16 13:09:40|10650.8|10635.8|10650.8|10635.8|10650.8|10635.8|10650.8|10635.8|0
1639660190000|2021-12-16 13:09:50|10650.5|10635.5|10650.3|10635.3|10651.3|10636.3|10650.3|10635.3|0
1639660210000|2021-12-16 13:10:10|10649.6|10634.6|10649.6|10634.6|10649.6|10634.6|10649.6|10634.6|1
1639660220000|2021-12-16 13:10:20|10649.3|10634.3|10647.8|10632.8|10649.3|10634.3|10647.8|10632.8|7
1639660230000|2021-12-16 13:10:30|10648.5|10633.5|10648.7|10633.7|10648.7|10633.7|10648.5|10633.5|2
1639660240000|2021-12-16 13:10:40|10648.5|10633.5|10648.5|10633.5|10648.5|10633.5|10648.5|10633.5|0
1639660250000|2021-12-16 13:10:50|10648.8|10633.8|10648.8|10633.8|10649|10634|10648.1|10633.1|0
1639660260000|2021-12-16 13:11:00|10649.1|10634.1|10647.1|10632.1|10649.1|10634.1|10647.1|10632.1|1
1639660270000|2021-12-16 13:11:10|10646.6|10631.6|10646.5|10631.5|10646.6|10631.6|10646.5|10631.5|0
1639660280000|2021-12-16 13:11:20|10647.3|10632.3|10650.7|10635.7|10650.7|10635.7|10647.3|10632.3|2
1639660290000|2021-12-16 13:11:30|10651.1|10636.1|10651.1|10636.1|10651.1|10636.1|10651.1|10636.1|0
1639660300000|2021-12-16 13:11:40|10651.2|10636.2|10652.6|10637.6|10652.6|10637.6|10649.6|10634.6|1
1639660320000|2021-12-16 13:12:00|10652.8|10637.8|10651.1|10636.1|10652.8|10637.8|10651.1|10636.1|2
1639660350000|2021-12-16 13:12:30|10651.2|10636.2|10653.3|10638.3|10653.3|10638.3|10651.2|10636.2|6
1639660360000|2021-12-16 13:12:40|10653|10638|10652.2|10637.2|10653|10638|10652.2|10637.2|3
1639660380000|2021-12-16 13:13:00|10653|10638|10653.3|10638.3|10653.4|10638.4|10653|10638|14
1639660390000|2021-12-16 13:13:10|10653.1|10638.1|10652.7|10637.7|10653.1|10638.1|10652.7|10637.7|1
1639660440000|2021-12-16 13:14:00|10653.8|10638.8|10659.5|10644.5|10659.7|10644.7|10653.8|10638.8|11
1639660450000|2021-12-16 13:14:10|10660.3|10645.3|10657.6|10642.6|10661.1|10646.1|10657.6|10642.6|1
1639660500000|2021-12-16 13:15:00|10658.2|10643.2|10660.5|10645.5|10660.5|10645.5|10658.2|10643.2|1
1639660520000|2021-12-16 13:15:20|10660.1|10645.1|10662.5|10647.5|10662.5|10647.5|10660|10645|0
1639660530000|2021-12-16 13:15:30|10663.3|10648.3|10663.3|10648.3|10663.3|10648.3|10663.3|10648.3|1
1639660540000|2021-12-16 13:15:40|10663.4|10648.4|10663.4|10648.4|10663.4|10648.4|10663.4|10648.4|0
1639660550000|2021-12-16 13:15:50|10663.1|10648.1|10659.4|10644.4|10663.1|10648.1|10659.1|10644.1|3
1639660560000|2021-12-16 13:16:00|10661.2|10646.2|10661.2|10646.2|10661.2|10646.2|10661.2|10646.2|0
1639660580000|2021-12-16 13:16:20|10663.3|10648.3|10664.3|10649.3|10664.3|10649.3|10663.3|10648.3|8
1639660590000|2021-12-16 13:16:30|10663.8|10648.8|10665.3|10650.3|10665.3|10650.3|10663.8|10648.8|3
1639660600000|2021-12-16 13:16:40|10665.6|10650.6|10665.6|10650.6|10666.7|10651.7|10664.9|10649.9|4
1639660620000|2021-12-16 13:17:00|10666.7|10651.7|10666.3|10651.3|10666.7|10651.7|10666.3|10651.3|0
1639660650000|2021-12-16 13:17:30|10665.9|10650.9|10664.6|10649.6|10665.9|10650.9|10664.6|10649.6|2
1639660670000|2021-12-16 13:17:50|10664.2|10649.2|10664.2|10649.2|10664.2|10649.2|10664.2|10649.2|1
1639660680000|2021-12-16 13:18:00|10665.3|10650.3|10664.8|10649.8|10665.3|10650.3|10664.8|10649.8|0
1639660690000|2021-12-16 13:18:10|10664.7|10649.7|10661.8|10646.8|10664.7|10649.7|10661.8|10646.8|2
1639660710000|2021-12-16 13:18:30|10662.2|10647.2|10661.2|10646.2|10662.2|10647.2|10661.2|10646.2|0
1639660730000|2021-12-16 13:18:50|10662|10647|10662.2|10647.2|10662.2|10647.2|10662|10647|1
1639660740000|2021-12-16 13:19:00|10661.8|10646.8|10662.2|10647.2|10662.2|10647.2|10661.1|10646.1|1
1639660750000|2021-12-16 13:19:10|10663.1|10648.1|10662.7|10647.7|10663.1|10648.1|10662.7|10647.7|0
1639660770000|2021-12-16 13:19:30|10662.4|10647.4|10662.1|10647.1|10662.9|10647.9|10661.3|10646.3|0
1639660780000|2021-12-16 13:19:40|10661.4|10646.4|10659.3|10644.3|10661.4|10646.4|10659.3|10644.3|1
1639660790000|2021-12-16 13:19:50|10658.8|10643.8|10656.4|10641.4|10658.8|10643.8|10656.4|10641.4|0
1639660800000|2021-12-16 13:20:00|10653.7|10638.7|10652.2|10637.2|10653.7|10638.7|10652.2|10637.2|2
1639660810000|2021-12-16 13:20:10|10652.9|10637.9|10653.1|10638.1|10653.1|10638.1|10652.9|10637.9|0
1639660820000|2021-12-16 13:20:20|||||||||1
1639660830000|2021-12-16 13:20:30|10653.6|10638.6|10655.8|10640.8|10655.8|10640.8|10653.6|10638.6|2
1639660840000|2021-12-16 13:20:40|10657.4|10642.4|10657.4|10642.4|10657.4|10642.4|10656.7|10641.7|1
1639660860000|2021-12-16 13:21:00|10657.7|10642.7|10661.3|10646.3|10663.2|10648.2|10657.7|10642.7|5
1639660900000|2021-12-16 13:21:40|10660.2|10645.2|10659.9|10644.9|10660.2|10645.2|10659.9|10644.9|0
1639660940000|2021-12-16 13:22:20|10660.3|10645.3|10661.4|10646.4|10661.4|10646.4|10660.3|10645.3|3
1639660950000|2021-12-16 13:22:30|10661.3|10646.3|10659.4|10644.4|10661.3|10646.3|10659.4|10644.4|0
1639660960000|2021-12-16 13:22:40|10662.1|10647.1|10662.2|10647.2|10662.7|10647.7|10662.1|10647.1|3
1639660970000|2021-12-16 13:22:50|10661.4|10646.4|10660.6|10645.6|10661.4|10646.4|10660.6|10645.6|1
1639660980000|2021-12-16 13:23:00|10660.2|10645.2|10660.4|10645.4|10660.4|10645.4|10658.4|10643.4|2
1639660990000|2021-12-16 13:23:10|10659.4|10644.4|10657.7|10642.7|10659.4|10644.4|10657.7|10642.7|2
1639661000000|2021-12-16 13:23:20|10657.3|10642.3|10655.7|10640.7|10657.3|10642.3|10655.7|10640.7|2
1639661010000|2021-12-16 13:23:30|10654.6|10639.6|10654.3|10639.3|10654.6|10639.6|10654.3|10639.3|2
1639661020000|2021-12-16 13:23:40|10653.2|10638.2|10653.2|10638.2|10653.2|10638.2|10653.2|10638.2|1
1639661030000|2021-12-16 13:23:50|10653.1|10638.1|10654.8|10639.8|10656.6|10641.6|10652.7|10637.7|3
1639661040000|2021-12-16 13:24:00|10654.7|10639.7|10656.1|10641.1|10656.1|10641.1|10654.7|10639.7|0
1639661060000|2021-12-16 13:24:20|10656.9|10641.9|10664.4|10649.4|10664.4|10649.4|10656.9|10641.9|1
1639661080000|2021-12-16 13:24:40|10663.7|10648.7|10662.3|10647.3|10663.7|10648.7|10662.2|10647.2|1
1639661090000|2021-12-16 13:24:50|10661.9|10646.9|10661.4|10646.4|10661.9|10646.9|10661.4|10646.4|0
1639661100000|2021-12-16 13:25:00|10661.8|10646.8|10661.9|10646.9|10661.9|10646.9|10661.8|10646.8|0
1639661110000|2021-12-16 13:25:10|10661.4|10646.4|10661.4|10646.4|10661.4|10646.4|10661.4|10646.4|0
1639661120000|2021-12-16 13:25:20|10661.1|10646.1|10661.1|10646.1|10661.1|10646.1|10661.1|10646.1|0
1639661130000|2021-12-16 13:25:30|10660.7|10645.7|10660.6|10645.6|10660.7|10645.7|10660.6|10645.6|0
1639661140000|2021-12-16 13:25:40|10660.1|10645.1|10660.1|10645.1|10660.1|10645.1|10660.1|10645.1|0
1639661150000|2021-12-16 13:25:50|10659.6|10644.6|10659.6|10644.6|10659.6|10644.6|10659.6|10644.6|0
1639661160000|2021-12-16 13:26:00|10661.4|10646.4|10663.1|10648.1|10664.6|10649.6|10661.4|10646.4|7
1639661170000|2021-12-16 13:26:10|10662.6|10647.6|10664.4|10649.4|10664.4|10649.4|10662.6|10647.6|10
1639661180000|2021-12-16 13:26:20|10664.1|10649.1|10664.1|10649.1|10664.1|10649.1|10664.1|10649.1|0
1639661200000|2021-12-16 13:26:40|10663.7|10648.7|10663.7|10648.7|10663.7|10648.7|10663.7|10648.7|0
1639661210000|2021-12-16 13:26:50|10663.3|10648.3|10660.1|10645.1|10663.3|10648.3|10660.1|10645.1|1
1639661220000|2021-12-16 13:27:00|10660.2|10645.2|10662.2|10647.2|10663.9|10648.9|10658.7|10643.7|4
1639661240000|2021-12-16 13:27:20|10662.6|10647.6|10664.6|10649.6|10665.1|10650.1|10662.6|10647.6|1
1639661250000|2021-12-16 13:27:30|10663.4|10648.4|10662.7|10647.7|10663.4|10648.4|10661.6|10646.6|0
1639661260000|2021-12-16 13:27:40|10661.3|10646.3|10661.3|10646.3|10661.3|10646.3|10661.3|10646.3|0
1639661280000|2021-12-16 13:28:00|10661.7|10646.7|10663.6|10648.6|10663.6|10648.6|10661.7|10646.7|0
1639661290000|2021-12-16 13:28:10|10663.8|10648.8|10661.3|10646.3|10663.8|10648.8|10661.3|10646.3|1
1639661300000|2021-12-16 13:28:20|10660.9|10645.9|10660.8|10645.8|10661.2|10646.2|10660.8|10645.8|0
1639661310000|2021-12-16 13:28:30|10660.3|10645.3|10658.8|10643.8|10660.3|10645.3|10658.8|10643.8|0
1639661320000|2021-12-16 13:28:40|10658.3|10643.3|10658.3|10643.3|10658.3|10643.3|10658.3|10643.3|0
1639661330000|2021-12-16 13:28:50|10657.8|10642.8|10660.7|10645.7|10660.7|10645.7|10657.2|10642.2|2
1639661340000|2021-12-16 13:29:00|10661.4|10646.4|10659.6|10644.6|10661.4|10646.4|10659.2|10644.2|5
1639661360000|2021-12-16 13:29:20|10659.9|10644.9|10659.2|10644.2|10659.9|10644.9|10659.2|10644.2|0
1639661370000|2021-12-16 13:29:30|10658.9|10643.9|10660.4|10645.4|10660.4|10645.4|10658.9|10643.9|3
1639661380000|2021-12-16 13:29:40|10661.4|10646.4|10661.4|10646.4|10661.4|10646.4|10661.4|10646.4|1
1639661390000|2021-12-16 13:29:50|||||||||1
1639661410000|2021-12-16 13:30:10|10661.1|10646.1|10661.4|10646.4|10661.4|10646.4|10660.9|10645.9|0
1639661460000|2021-12-16 13:31:00|10664.1|10649.1|10667.7|10652.7|10667.7|10652.7|10664.1|10649.1|4
1639661470000|2021-12-16 13:31:10|10667.4|10652.4|10667.6|10652.6|10667.6|10652.6|10667.4|10652.4|2
1639661490000|2021-12-16 13:31:30|10666.7|10651.7|10665.3|10650.3|10666.7|10651.7|10665.3|10650.3|4
1639661500000|2021-12-16 13:31:40|10664.8|10649.8|10662.4|10647.4|10664.8|10649.8|10662.4|10647.4|1
1639661510000|2021-12-16 13:31:50|10658.8|10643.8|10658.8|10643.8|10658.8|10643.8|10658.8|10643.8|1
1639661520000|2021-12-16 13:32:00|10658.4|10643.4|10654.9|10639.9|10658.4|10643.4|10654.9|10639.9|1
1639661530000|2021-12-16 13:32:10|10655.7|10640.7|10655.7|10640.7|10655.7|10640.7|10655.7|10640.7|0
1639661550000|2021-12-16 13:32:30|10654.6|10639.6|10654.6|10639.6|10654.6|10639.6|10654.6|10639.6|0
1639661570000|2021-12-16 13:32:50|10653.7|10638.7|10653.7|10638.7|10653.7|10638.7|10653.7|10638.7|0
1639661580000|2021-12-16 13:33:00|10653.3|10638.3|10651.2|10636.2|10653.3|10638.3|10651.2|10636.2|2
1639661590000|2021-12-16 13:33:10|10652.6|10637.6|10651.8|10636.8|10652.6|10637.6|10651.8|10636.8|0
1639661600000|2021-12-16 13:33:20|10650.7|10635.7|10649.3|10634.3|10650.7|10635.7|10649.3|10634.3|0
1639661620000|2021-12-16 13:33:40|10648.9|10633.9|10648.8|10633.8|10648.9|10633.9|10648.8|10633.8|1
1639661630000|2021-12-16 13:33:50|10649.3|10634.3|10648.7|10633.7|10649.3|10634.3|10648.7|10633.7|1
1639661640000|2021-12-16 13:34:00|10648.3|10633.3|10650.6|10635.6|10650.6|10635.6|10645.6|10630.6|6
1639661650000|2021-12-16 13:34:10|10650.9|10635.9|10651.6|10636.6|10651.6|10636.6|10650.6|10635.6|0
1639661660000|2021-12-16 13:34:20|10646.8|10631.8|10645.7|10630.7|10646.8|10631.8|10645.7|10630.7|1
1639661670000|2021-12-16 13:34:30|10645.2|10630.2|10643.7|10628.7|10645.2|10630.2|10643.7|10628.7|0
1639661680000|2021-12-16 13:34:40|10643.1|10628.1|10643.1|10628.1|10643.1|10628.1|10643.1|10628.1|1
1639661690000|2021-12-16 13:34:50|10643.6|10628.6|10643.3|10628.3|10643.6|10628.6|10643.2|10628.2|1
1639661700000|2021-12-16 13:35:00|10643.5|10628.5|10643.3|10628.3|10644.3|10629.3|10643.3|10628.3|2
1639661710000|2021-12-16 13:35:10|10643.7|10628.7|10643.7|10628.7|10643.7|10628.7|10643.7|10628.7|2
1639661740000|2021-12-16 13:35:40|10643.3|10628.3|10643.7|10628.7|10643.7|10628.7|10643.3|10628.3|1
1639661760000|2021-12-16 13:36:00|10644.3|10629.3|10648.2|10633.2|10648.2|10633.2|10644.3|10629.3|3
1639661770000|2021-12-16 13:36:10|10648.7|10633.7|10646.3|10631.3|10649.2|10634.2|10645.9|10630.9|3
1639661780000|2021-12-16 13:36:20|10645.2|10630.2|10644.8|10629.8|10645.6|10630.6|10644.8|10629.8|0
1639661790000|2021-12-16 13:36:30|10644.2|10629.2|10644.2|10629.2|10644.2|10629.2|10644.2|10629.2|0
1639661800000|2021-12-16 13:36:40|10644.8|10629.8|10643.8|10628.8|10644.8|10629.8|10643.7|10628.7|0
1639661810000|2021-12-16 13:36:50|10643.6|10628.6|10643.2|10628.2|10643.6|10628.6|10643.2|10628.2|1
1639661820000|2021-12-16 13:37:00|10643.5|10628.5|10647.4|10632.4|10648.8|10633.8|10643.5|10628.5|2
1639661830000|2021-12-16 13:37:10|10648.2|10633.2|10648|10633|10648.5|10633.5|10647.7|10632.7|0
1639661860000|2021-12-16 13:37:40|||||||||30
1639661870000|2021-12-16 13:37:50|10646|10631|10646.5|10631.5|10646.5|10631.5|10646|10631|1
1639661880000|2021-12-16 13:38:00|10646.3|10631.3|10648.4|10633.4|10648.4|10633.4|10646.3|10631.3|1
1639661890000|2021-12-16 13:38:10|10648.5|10633.5|10649.5|10634.5|10649.5|10634.5|10648.5|10633.5|0
1639661910000|2021-12-16 13:38:30|10651.3|10636.3|10650|10635|10651.3|10636.3|10650|10635|1
1639661920000|2021-12-16 13:38:40|10651.7|10636.7|10652.5|10637.5|10652.5|10637.5|10650|10635|3
1639661940000|2021-12-16 13:39:00|10653.3|10638.3|10654.2|10639.2|10654.8|10639.8|10653.3|10638.3|10
1639661960000|2021-12-16 13:39:20|10653.2|10638.2|10653.5|10638.5|10653.5|10638.5|10653.2|10638.2|0
1639661980000|2021-12-16 13:39:40|10651.7|10636.7|10651.7|10636.7|10651.7|10636.7|10651.7|10636.7|2
1639661990000|2021-12-16 13:39:50|10651|10636|10649|10634|10651|10636|10649|10634|2
1639662000000|2021-12-16 13:40:00|10647.5|10632.5|10648.5|10633.5|10648.5|10633.5|10647.5|10632.5|9
1639662010000|2021-12-16 13:40:10|10648.3|10633.3|10648.3|10633.3|10648.3|10633.3|10648.3|10633.3|0
1639662030000|2021-12-16 13:40:30|10647.8|10632.8|10647.8|10632.8|10647.8|10632.8|10647.8|10632.8|0
1639662040000|2021-12-16 13:40:40|10647.3|10632.3|10646.9|10631.9|10647.3|10632.3|10645.5|10630.5|1
1639662050000|2021-12-16 13:40:50|10646.2|10631.2|10645.4|10630.4|10646.2|10631.2|10645.4|10630.4|0
1639662090000|2021-12-16 13:41:30|10645.2|10630.2|10644.4|10629.4|10645.2|10630.2|10644.4|10629.4|1
1639662100000|2021-12-16 13:41:40|10643.8|10628.8|10643|10628|10643.8|10628.8|10643|10628|1
1639662110000|2021-12-16 13:41:50|10642.8|10627.8|10642.9|10627.9|10643.3|10628.3|10642.8|10627.8|0
1639662120000|2021-12-16 13:42:00|10643.8|10628.8|10643.8|10628.8|10643.8|10628.8|10643.8|10628.8|0
1639662130000|2021-12-16 13:42:10|||||||||2
1639662140000|2021-12-16 13:42:20|10642.7|10627.7|10642.4|10627.4|10642.7|10627.7|10642.4|10627.4|0
1639662150000|2021-12-16 13:42:30|10642.3|10627.3|10641.9|10626.9|10642.3|10627.3|10641.8|10626.8|1
1639662160000|2021-12-16 13:42:40|10642.9|10627.9|10642.9|10627.9|10642.9|10627.9|10642.9|10627.9|1
1639662170000|2021-12-16 13:42:50|10643.7|10628.7|10646.7|10631.7|10646.7|10631.7|10643.7|10628.7|0
1639662180000|2021-12-16 13:43:00|10646.9|10631.9|10646.7|10631.7|10646.9|10631.9|10646.3|10631.3|1
1639662190000|2021-12-16 13:43:10|10648.7|10633.7|10648.3|10633.3|10648.7|10633.7|10648.3|10633.3|1
1639662200000|2021-12-16 13:43:20|10648.5|10633.5|10649.2|10634.2|10649.2|10634.2|10648.5|10633.5|0
1639662210000|2021-12-16 13:43:30|10649|10634|10648.7|10633.7|10649|10634|10648.7|10633.7|0
1639662230000|2021-12-16 13:43:50|10649.2|10634.2|10649.2|10634.2|10649.2|10634.2|10649.2|10634.2|0
1639662240000|2021-12-16 13:44:00|10649.3|10634.3|10649.3|10634.3|10649.3|10634.3|10649.3|10634.3|0
1639662250000|2021-12-16 13:44:10|10649.2|10634.2|10649.2|10634.2|10649.2|10634.2|10649.2|10634.2|0
1639662290000|2021-12-16 13:44:50|10648.7|10633.7|10647.2|10632.2|10648.7|10633.7|10647.2|10632.2|2
1639662300000|2021-12-16 13:45:00|10647.5|10632.5|10648.8|10633.8|10648.8|10633.8|10647.5|10632.5|0
1639662310000|2021-12-16 13:45:10|10650.2|10635.2|10649.8|10634.8|10650.2|10635.2|10649.8|10634.8|2
1639662320000|2021-12-16 13:45:20|10649.2|10634.2|10649|10634|10649.2|10634.2|10649|10634|0
1639662330000|2021-12-16 13:45:30|10648.8|10633.8|10648.5|10633.5|10648.8|10633.8|10648.5|10633.5|1
1639662360000|2021-12-16 13:46:00|10648.9|10633.9|10648.2|10633.2|10648.9|10633.9|10648.2|10633.2|1
1639662380000|2021-12-16 13:46:20|10649.3|10634.3|10650.3|10635.3|10650.3|10635.3|10649.3|10634.3|91
1639662390000|2021-12-16 13:46:30|||||||||2
1639662410000|2021-12-16 13:46:50|10650.5|10635.5|10651.3|10636.3|10651.3|10636.3|10650.5|10635.5|2
1639662420000|2021-12-16 13:47:00|10650.8|10635.8|10650.3|10635.3|10651.3|10636.3|10650.3|10635.3|23
1639662430000|2021-12-16 13:47:10|10649.9|10634.9|10649.7|10634.7|10649.9|10634.9|10649.7|10634.7|11
1639662440000|2021-12-16 13:47:20|10650.8|10635.8|10651.3|10636.3|10651.3|10636.3|10650.8|10635.8|11
1639662450000|2021-12-16 13:47:30|10650.9|10635.9|10652.3|10637.3|10652.3|10637.3|10650.8|10635.8|11
1639662470000|2021-12-16 13:47:50|10651.9|10636.9|10651.7|10636.7|10651.9|10636.9|10651.7|10636.7|0
1639662480000|2021-12-16 13:48:00|10652.3|10637.3|10649.5|10634.5|10652.3|10637.3|10649.2|10634.2|21
1639662490000|2021-12-16 13:48:10|10649.2|10634.2|10649.2|10634.2|10649.5|10634.5|10649.2|10634.2|14
1639662500000|2021-12-16 13:48:20|||||||||8
1639662510000|2021-12-16 13:48:30|10649.5|10634.5|10649.5|10634.5|10649.5|10634.5|10649.5|10634.5|0
1639662520000|2021-12-16 13:48:40|10649.9|10634.9|10649.7|10634.7|10650.2|10635.2|10649.7|10634.7|2
1639662540000|2021-12-16 13:49:00|10650.4|10635.4|10650.2|10635.2|10651.2|10636.2|10649.7|10634.7|15
1639662550000|2021-12-16 13:49:10|10650|10635|10650.5|10635.5|10651.7|10636.7|10650|10635|2
1639662590000|2021-12-16 13:49:50|10651.3|10636.3|10651.3|10636.3|10651.3|10636.3|10651.3|10636.3|0
1639662600000|2021-12-16 13:50:00|10651.4|10636.4|10652|10637|10652.5|10637.5|10651.4|10636.4|1
1639662610000|2021-12-16 13:50:10|10651.8|10636.8|10651.8|10636.8|10652.3|10637.3|10651.8|10636.8|0
1639662620000|2021-12-16 13:50:20|10651.2|10636.2|10651.2|10636.2|10651.2|10636.2|10651.2|10636.2|1
1639662630000|2021-12-16 13:50:30|10651.4|10636.4|10651.8|10636.8|10651.8|10636.8|10651.4|10636.4|1
1639662660000|2021-12-16 13:51:00|10651.9|10636.9|10651.8|10636.8|10652.3|10637.3|10651.8|10636.8|6
1639662670000|2021-12-16 13:51:10|10652.8|10637.8|10652.8|10637.8|10652.8|10637.8|10652.8|10637.8|15
1639662700000|2021-12-16 13:51:40|10653.2|10638.2|10653.8|10638.8|10653.8|10638.8|10652|10637|0
1639662720000|2021-12-16 13:52:00|10654.9|10639.9|10653.5|10638.5|10655.8|10640.8|10653.5|10638.5|4
1639662730000|2021-12-16 13:52:10|10651|10636|10651.8|10636.8|10652.2|10637.2|10651|10636|1
1639662740000|2021-12-16 13:52:20|10652.2|10637.2|10650.8|10635.8|10654.8|10639.8|10650.8|10635.8|1
1639662760000|2021-12-16 13:52:40|10650.7|10635.7|10650.7|10635.7|10650.7|10635.7|10650.7|10635.7|0
1639662770000|2021-12-16 13:52:50|10652.5|10637.5|10653.3|10638.3|10653.3|10638.3|10652.5|10637.5|0
1639662780000|2021-12-16 13:53:00|10654.3|10639.3|10653.3|10638.3|10654.3|10639.3|10653.3|10638.3|1
1639662800000|2021-12-16 13:53:20|10652.9|10637.9|10652.2|10637.2|10652.9|10637.9|10652.2|10637.2|2
1639662820000|2021-12-16 13:53:40|10651|10636|10652.2|10637.2|10652.9|10637.9|10651|10636|1
1639662830000|2021-12-16 13:53:50|10650.7|10635.7|10650.7|10635.7|10650.7|10635.7|10650.7|10635.7|1
1639662840000|2021-12-16 13:54:00|10650.5|10635.5|10650.5|10635.5|10650.5|10635.5|10650.5|10635.5|0
1639662850000|2021-12-16 13:54:10|10650.9|10635.9|10650.9|10635.9|10650.9|10635.9|10650.9|10635.9|1
1639662880000|2021-12-16 13:54:40|10653.3|10638.3|10653.5|10638.5|10653.5|10638.5|10651.8|10636.8|2
1639662890000|2021-12-16 13:54:50|10654|10639|10654|10639|10654|10639|10654|10639|0
1639662900000|2021-12-16 13:55:00|10653.5|10638.5|10653.5|10638.5|10653.5|10638.5|10653|10638|0
1639662930000|2021-12-16 13:55:30|10654.7|10639.7|10654.9|10639.9|10654.9|10639.9|10654.7|10639.7|2
1639662950000|2021-12-16 13:55:50|10653.8|10638.8|10652.9|10637.9|10653.8|10638.8|10652.9|10637.9|0
1639662980000|2021-12-16 13:56:20|10655.5|10640.5|10655.5|10640.5|10655.5|10640.5|10655.5|10640.5|0
1639663010000|2021-12-16 13:56:50|10656|10641|10656.5|10641.5|10656.5|10641.5|10653.3|10638.3|3
1639663020000|2021-12-16 13:57:00|10656.4|10641.4|10658|10643|10658.3|10643.3|10656.4|10641.4|0
1639663030000|2021-12-16 13:57:10|10658.4|10643.4|10658.4|10643.4|10658.4|10643.4|10658.4|10643.4|0
1639663040000|2021-12-16 13:57:20|10658|10643|10655|10640|10658|10643|10655|10640|0
1639663050000|2021-12-16 13:57:30|10654.7|10639.7|10653.4|10638.4|10654.7|10639.7|10653.4|10638.4|0
1639663060000|2021-12-16 13:57:40|10657|10642|10658.5|10643.5|10659|10644|10656.4|10641.4|10
1639663070000|2021-12-16 13:57:50|10659|10644|10667.4|10652.4|10667.4|10652.4|10659|10644|22
1639663080000|2021-12-16 13:58:00|10667.3|10652.3|10664.9|10649.9|10667.4|10652.4|10664.9|10649.9|8
1639663090000|2021-12-16 13:58:10|10665.5|10650.5|10664.2|10649.2|10666|10651|10664.2|10649.2|1
1639663100000|2021-12-16 13:58:20|10664.5|10649.5|10664.5|10649.5|10664.5|10649.5|10664.5|10649.5|0
1639663110000|2021-12-16 13:58:30|10666.4|10651.4|10664.7|10649.7|10666.4|10651.4|10664.7|10649.7|2
1639663120000|2021-12-16 13:58:40|10666.2|10651.2|10666.2|10651.2|10666.2|10651.2|10666.2|10651.2|0
1639663130000|2021-12-16 13:58:50|10666|10651|10665.7|10650.7|10666|10651|10665.7|10650.7|2
1639663140000|2021-12-16 13:59:00|10666.8|10651.8|10665.3|10650.3|10667.4|10652.4|10665.3|10650.3|10
1639663160000|2021-12-16 13:59:20|10665.6|10650.6|10665.4|10650.4|10665.8|10650.8|10665.4|10650.4|1
1639663170000|2021-12-16 13:59:30|10665.3|10650.3|10665.3|10650.3|10665.3|10650.3|10665.3|10650.3|0
1639663180000|2021-12-16 13:59:40|10665.7|10650.7|10667.2|10652.2|10667.2|10652.2|10665.7|10650.7|2
1639663200000|2021-12-16 14:00:00|10668.5|10653.5|10662.9|10647.9|10669|10654|10662.4|10647.4|64
1639663210000|2021-12-16 14:00:10|10663.3|10648.3|10663.4|10648.4|10663.4|10648.4|10663.3|10648.3|0
1639663220000|2021-12-16 14:00:20|10662.8|10647.8|10661.6|10646.6|10662.8|10647.8|10660.1|10645.1|10
1639663250000|2021-12-16 14:00:50|10661.1|10646.1|10659.8|10644.8|10661.1|10646.1|10659.8|10644.8|2
1639663260000|2021-12-16 14:01:00|10661|10646|10662|10647|10662|10647|10661|10646|1
1639663270000|2021-12-16 14:01:10|10664|10649|10665.7|10650.7|10665.7|10650.7|10664|10649|2
1639663310000|2021-12-16 14:01:50|10666.3|10651.3|10668|10653|10669.3|10654.3|10666.3|10651.3|7
1639663320000|2021-12-16 14:02:00|10667.9|10652.9|10668.9|10653.9|10668.9|10653.9|10667.9|10652.9|2
1639663330000|2021-12-16 14:02:10|10669.6|10654.6|10669.8|10654.8|10669.8|10654.8|10667.9|10652.9|11
1639663380000|2021-12-16 14:03:00|10669.9|10654.9|10669.9|10654.9|10670.4|10655.4|10669.9|10654.9|9
1639663390000|2021-12-16 14:03:10|10667.8|10652.8|10667.8|10652.8|10667.8|10652.8|10667.8|10652.8|7
1639663410000|2021-12-16 14:03:30|10668|10653|10668.1|10653.1|10669|10654|10668|10653|1
1639663420000|2021-12-16 14:03:40|10668.9|10653.9|10669|10654|10669|10654|10668.9|10653.9|0
1639663440000|2021-12-16 14:04:00|10669.1|10654.1|10668|10653|10669.1|10654.1|10668|10653|7
1639663450000|2021-12-16 14:04:10|10668.1|10653.1|10668.6|10653.6|10668.6|10653.6|10668.1|10653.1|0
1639663460000|2021-12-16 14:04:20|10668.4|10653.4|10668.3|10653.3|10668.4|10653.4|10668.3|10653.3|0
1639663470000|2021-12-16 14:04:30|10668.1|10653.1|10668.1|10653.1|10668.1|10653.1|10668.1|10653.1|0
1639663490000|2021-12-16 14:04:50|10668.3|10653.3|10668.3|10653.3|10668.3|10653.3|10668.3|10653.3|1
1639663500000|2021-12-16 14:05:00|10668.1|10653.1|10668.5|10653.5|10668.5|10653.5|10664.1|10649.1|27
1639663510000|2021-12-16 14:05:10|10669.1|10654.1|10668.1|10653.1|10669.3|10654.3|10668.1|10653.1|2
1639663530000|2021-12-16 14:05:30|10668.3|10653.3|10668.3|10653.3|10668.3|10653.3|10668.3|10653.3|0
1639663540000|2021-12-16 14:05:40|10668.1|10653.1|10668.1|10653.1|10668.1|10653.1|10668.1|10653.1|0
1639663550000|2021-12-16 14:05:50|10668.9|10653.9|10668.9|10653.9|10668.9|10653.9|10668.9|10653.9|0
1639663560000|2021-12-16 14:06:00|10669.1|10654.1|10669.1|10654.1|10669.1|10654.1|10669.1|10654.1|1
1639663570000|2021-12-16 14:06:10|10667.6|10652.6|10667.1|10652.1|10667.6|10652.6|10667.1|10652.1|11
1639663580000|2021-12-16 14:06:20|10666.8|10651.8|10668.1|10653.1|10668.5|10653.5|10666.8|10651.8|1
1639663590000|2021-12-16 14:06:30|10668.5|10653.5|10668.1|10653.1|10668.5|10653.5|10668.1|10653.1|0
1639663630000|2021-12-16 14:07:10|10668.9|10653.9|10669.6|10654.6|10669.6|10654.6|10668.9|10653.9|0
1639663650000|2021-12-16 14:07:30|10670.8|10655.8|10669.1|10654.1|10670.8|10655.8|10668.6|10653.6|7
1639663660000|2021-12-16 14:07:40|10669.5|10654.5|10669.5|10654.5|10669.5|10654.5|10669.5|10654.5|3
1639663670000|2021-12-16 14:07:50|||||||||1
1639663680000|2021-12-16 14:08:00|10670|10655|10670|10655|10670|10655|10670|10655|2
1639663690000|2021-12-16 14:08:10|10668.5|10653.5|10666.8|10651.8|10668.5|10653.5|10666.6|10651.6|6
1639663700000|2021-12-16 14:08:20|10666.6|10651.6|10666.3|10651.3|10666.6|10651.6|10666.3|10651.3|1
1639663710000|2021-12-16 14:08:30|10666.1|10651.1|10663.3|10648.3|10666.1|10651.1|10663.3|10648.3|0
1639663720000|2021-12-16 14:08:40|10662.1|10647.1|10664|10649|10664|10649|10662.1|10647.1|9
1639663740000|2021-12-16 14:09:00|10665|10650|10663.3|10648.3|10665|10650|10663.3|10648.3|0
1639663750000|2021-12-16 14:09:10|10663|10648|10661.5|10646.5|10663|10648|10661.5|10646.5|1
1639663760000|2021-12-16 14:09:20|10660.8|10645.8|10660.4|10645.4|10660.8|10645.8|10660.4|10645.4|0
1639663780000|2021-12-16 14:09:40|10660|10645|10657.9|10642.9|10660|10645|10657.9|10642.9|2
1639663800000|2021-12-16 14:10:00|10658|10643|10660.6|10645.6|10660.6|10645.6|10658|10643|7
1639663810000|2021-12-16 14:10:10|10661.5|10646.5|10661.5|10646.5|10661.5|10646.5|10661.5|10646.5|1
1639663820000|2021-12-16 14:10:20|10660.5|10645.5|10657.1|10642.1|10660.5|10645.5|10657.1|10642.1|1
1639663830000|2021-12-16 14:10:30|10658|10643|10658|10643|10658|10643|10658|10643|1
1639663840000|2021-12-16 14:10:40|10659.1|10644.1|10659.3|10644.3|10660.9|10645.9|10659.1|10644.1|2
1639663850000|2021-12-16 14:10:50|10660|10645|10660.5|10645.5|10660.5|10645.5|10659|10644|1
1639663860000|2021-12-16 14:11:00|10659.4|10644.4|10660.6|10645.6|10660.6|10645.6|10659.3|10644.3|0
1639663870000|2021-12-16 14:11:10|10659.9|10644.9|10659.6|10644.6|10659.9|10644.9|10659.6|10644.6|2
1639663880000|2021-12-16 14:11:20|10661.4|10646.4|10661.8|10646.8|10661.8|10646.8|10660.8|10645.8|4
1639663890000|2021-12-16 14:11:30|10662.1|10647.1|10665.8|10650.8|10665.8|10650.8|10662.1|10647.1|0
1639663900000|2021-12-16 14:11:40|10665.4|10650.4|10665.3|10650.3|10665.4|10650.4|10665.3|10650.3|0
1639663910000|2021-12-16 14:11:50|||||||||6
1639663930000|2021-12-16 14:12:10|10665.8|10650.8|10664.1|10649.1|10665.8|10650.8|10664.1|10649.1|3
1639663940000|2021-12-16 14:12:20|10664|10649|10664|10649|10664|10649|10664|10649|0
1639663950000|2021-12-16 14:12:30|10664.1|10649.1|10664.1|10649.1|10664.1|10649.1|10664.1|10649.1|0
1639663970000|2021-12-16 14:12:50|10663.8|10648.8|10664.1|10649.1|10664.1|10649.1|10663.8|10648.8|2
1639663980000|2021-12-16 14:13:00|10663.6|10648.6|10665.3|10650.3|10665.8|10650.8|10663.6|10648.6|1
1639664000000|2021-12-16 14:13:20|10665.6|10650.6|10666.5|10651.5|10666.5|10651.5|10665.6|10650.6|0
1639664010000|2021-12-16 14:13:30|10666.6|10651.6|10666.6|10651.6|10666.6|10651.6|10666.6|10651.6|0
1639664020000|2021-12-16 14:13:40|10666.4|10651.4|10665.6|10650.6|10666.4|10651.4|10665.6|10650.6|1
1639664040000|2021-12-16 14:14:00|10665.3|10650.3|10664.1|10649.1|10665.3|10650.3|10664.1|10649.1|1
1639664060000|2021-12-16 14:14:20|10661.6|10646.6|10661.3|10646.3|10661.6|10646.6|10661.3|10646.3|1
1639664070000|2021-12-16 14:14:30|10661.1|10646.1|10659.1|10644.1|10661.1|10646.1|10659.1|10644.1|0
1639664080000|2021-12-16 14:14:40|10658.8|10643.8|10657.6|10642.6|10658.8|10643.8|10657.6|10642.6|1
1639664090000|2021-12-16 14:14:50|10661|10646|10665.5|10650.5|10665.5|10650.5|10660.5|10645.5|0
1639664100000|2021-12-16 14:15:00|10664.1|10649.1|10665.5|10650.5|10665.5|10650.5|10664.1|10649.1|1
1639664140000|2021-12-16 14:15:40|10660.6|10645.6|10659.6|10644.6|10660.9|10645.9|10659.6|10644.6|5
1639664160000|2021-12-16 14:16:00|10658.5|10643.5|10662|10647|10662|10647|10658.5|10643.5|2
1639664170000|2021-12-16 14:16:10|10659|10644|10656.9|10641.9|10659|10644|10656.9|10641.9|5
1639664180000|2021-12-16 14:16:20|10656.5|10641.5|10656.9|10641.9|10656.9|10641.9|10656.5|10641.5|0
1639664190000|2021-12-16 14:16:30|10656.4|10641.4|10655|10640|10656.4|10641.4|10654.9|10639.9|3
1639664210000|2021-12-16 14:16:50|10651.4|10636.4|10651.5|10636.5|10651.5|10636.5|10651.4|10636.4|21
1639664220000|2021-12-16 14:17:00|10649.6|10634.6|10643.5|10628.5|10649.6|10634.6|10643.5|10628.5|4
1639664240000|2021-12-16 14:17:20|||||||||1
1639664250000|2021-12-16 14:17:30|10643.1|10628.1|10643.1|10628.1|10643.1|10628.1|10643.1|10628.1|1
1639664270000|2021-12-16 14:17:50|10643.5|10628.5|10643.5|10628.5|10643.5|10628.5|10643.5|10628.5|0
1639664280000|2021-12-16 14:18:00|||||||||1
1639664300000|2021-12-16 14:18:20|10643.1|10628.1|10642.6|10627.6|10643.1|10628.1|10642.6|10627.6|1
1639664310000|2021-12-16 14:18:30|10642.2|10627.2|10641|10626|10642.2|10627.2|10641|10626|8
1639664320000|2021-12-16 14:18:40|10641.1|10626.1|10641.1|10626.1|10641.1|10626.1|10641.1|10626.1|0
1639664330000|2021-12-16 14:18:50|10641.2|10626.2|10641.2|10626.2|10641.2|10626.2|10641.2|10626.2|1
1639664340000|2021-12-16 14:19:00|10641.1|10626.1|10641.1|10626.1|10641.1|10626.1|10641.1|10626.1|0
1639664360000|2021-12-16 14:19:20|||||||||1
1639664370000|2021-12-16 14:19:30|10642.2|10627.2|10642.2|10627.2|10642.2|10627.2|10642.2|10627.2|8
1639664380000|2021-12-16 14:19:40|10641.9|10626.9|10641.7|10626.7|10641.9|10626.9|10641.7|10626.7|0
1639664400000|2021-12-16 14:20:00|10643.2|10628.2|10647.2|10632.2|10651.4|10636.4|10643.2|10628.2|4
1639664410000|2021-12-16 14:20:10|10646.9|10631.9|10647.2|10632.2|10647.2|10632.2|10646.6|10631.6|0
1639664430000|2021-12-16 14:20:30|10643.6|10628.6|10643.6|10628.6|10643.6|10628.6|10643.6|10628.6|1
1639664440000|2021-12-16 14:20:40|10643|10628|10643|10628|10643|10628|10643|10628|0
1639664470000|2021-12-16 14:21:10|10643.9|10628.9|10644|10629|10644|10629|10643.9|10628.9|0
1639664490000|2021-12-16 14:21:30|10643|10628|10643|10628|10643|10628|10643|10628|2
1639664510000|2021-12-16 14:21:50|10646|10631|10646|10631|10646|10631|10646|10631|2
1639664520000|2021-12-16 14:22:00|10648.2|10633.2|10651.9|10636.9|10652.1|10637.1|10648.2|10633.2|2
1639664530000|2021-12-16 14:22:10|10652|10637|10652|10637|10652|10637|10652|10637|0
1639664550000|2021-12-16 14:22:30|10652.5|10637.5|10646|10631|10652.5|10637.5|10646|10631|1
1639664560000|2021-12-16 14:22:40|10646.6|10631.6|10651.5|10636.5|10651.5|10636.5|10646.6|10631.6|4
1639664570000|2021-12-16 14:22:50|10651.4|10636.4|10650.6|10635.6|10651.4|10636.4|10650.6|10635.6|1
1639664580000|2021-12-16 14:23:00|10650.5|10635.5|10649.9|10634.9|10650.5|10635.5|10649.9|10634.9|0
1639664610000|2021-12-16 14:23:30|10649.1|10634.1|10643.9|10628.9|10649.1|10634.1|10643.9|10628.9|2
1639664620000|2021-12-16 14:23:40|10643.1|10628.1|10646.5|10631.5|10650|10635|10642|10627|2
1639664640000|2021-12-16 14:24:00|10645.9|10630.9|10646|10631|10646|10631|10645.5|10630.5|0
1639664660000|2021-12-16 14:24:20|10645.6|10630.6|10643.4|10628.4|10645.6|10630.6|10643.4|10628.4|1
1639664670000|2021-12-16 14:24:30|10643|10628|10643.4|10628.4|10643.4|10628.4|10643|10628|2
1639664680000|2021-12-16 14:24:40|10643.5|10628.5|10643.9|10628.9|10643.9|10628.9|10643.5|10628.5|1
1639664690000|2021-12-16 14:24:50|10644.2|10629.2|10645.7|10630.7|10645.7|10630.7|10644.2|10629.2|2
1639664700000|2021-12-16 14:25:00|10646|10631|10643.1|10628.1|10646.1|10631.1|10643.1|10628.1|6
1639664710000|2021-12-16 14:25:10|10643|10628|10643|10628|10643|10628|10643|10628|0
1639664720000|2021-12-16 14:25:20|10642|10627|10642|10627|10642|10627|10642|10627|1
1639664730000|2021-12-16 14:25:30|10640.6|10625.6|10641|10626|10641|10626|10640.6|10625.6|2
1639664740000|2021-12-16 14:25:40|10640.6|10625.6|10640.1|10625.1|10640.6|10625.6|10640.1|10625.1|0
1639664750000|2021-12-16 14:25:50|10639.6|10624.6|10639.4|10624.4|10639.6|10624.6|10639.4|10624.4|0
1639664760000|2021-12-16 14:26:00|10639.6|10624.6|10639.5|10624.5|10640.6|10625.6|10639.5|10624.5|1
1639664790000|2021-12-16 14:26:30|10639.7|10624.7|10650.5|10635.5|10650.5|10635.5|10639.7|10624.7|4
1639664800000|2021-12-16 14:26:40|10649.4|10634.4|10646|10631|10649.4|10634.4|10645.6|10630.6|0
1639664820000|2021-12-16 14:27:00|10646.9|10631.9|10647|10632|10647|10632|10645|10630|1
1639664830000|2021-12-16 14:27:10|10647.7|10632.7|10646.5|10631.5|10647.7|10632.7|10646.5|10631.5|1
1639664840000|2021-12-16 14:27:20|10646.1|10631.1|10646.5|10631.5|10646.5|10631.5|10646.1|10631.1|0
1639664860000|2021-12-16 14:27:40|10646|10631|10641.2|10626.2|10646|10631|10641.2|10626.2|1
1639664880000|2021-12-16 14:28:00|10641|10626|10640.9|10625.9|10643.5|10628.5|10640.1|10625.1|4
1639664890000|2021-12-16 14:28:10|10641|10626|10640|10625|10641|10626|10640|10625|1
1639664900000|2021-12-16 14:28:20|10641.2|10626.2|10634.1|10619.1|10641.4|10626.4|10634.1|10619.1|36
1639664910000|2021-12-16 14:28:30|10634|10619|10634|10619|10634|10619|10634|10619|0
1639664920000|2021-12-16 14:28:40|10633.6|10618.6|10633.5|10618.5|10633.6|10618.6|10633.5|10618.5|0
1639664930000|2021-12-16 14:28:50|10633.2|10618.2|10638|10623|10639|10624|10633.2|10618.2|4
1639664940000|2021-12-16 14:29:00|10639.9|10624.9|10641.7|10626.7|10641.7|10626.7|10639.9|10624.9|0
1639664960000|2021-12-16 14:29:20|10642.9|10627.9|10643.9|10628.9|10644.7|10629.7|10642.9|10627.9|0
1639665000000|2021-12-16 14:30:00|10638.7|10623.7|10641.1|10626.1|10641.1|10626.1|10637.5|10622.5|8
1639665010000|2021-12-16 14:30:10|10641|10626|10638.1|10623.1|10641|10626|10638.1|10623.1|1
1639665020000|2021-12-16 14:30:20|10636.4|10621.4|10635.6|10620.6|10636.4|10621.4|10635.6|10620.6|1
1639665030000|2021-12-16 14:30:30|10635.5|10620.5|10628|10613|10635.5|10620.5|10626.5|10611.5|7
1639665040000|2021-12-16 14:30:40|10627.4|10612.4|10642.9|10627.9|10642.9|10627.9|10627|10612|10
1639665050000|2021-12-16 14:30:50|10641.9|10626.9|10637.6|10622.6|10641.9|10626.9|10637.2|10622.2|1
1639665060000|2021-12-16 14:31:00|10637.7|10622.7|10637|10622|10638.2|10623.2|10637|10622|0
1639665070000|2021-12-16 14:31:10|10637.1|10622.1|10638.5|10623.5|10638.5|10623.5|10637.1|10622.1|1
1639665080000|2021-12-16 14:31:20|10638.2|10623.2|10642|10627|10642|10627|10638.2|10623.2|3
1639665090000|2021-12-16 14:31:30|10643|10628|10645.9|10630.9|10645.9|10630.9|10643|10628|1
1639665100000|2021-12-16 14:31:40|10642.1|10627.1|10639.1|10624.1|10642.1|10627.1|10639.1|10624.1|6
1639665110000|2021-12-16 14:31:50|10638.4|10623.4|10639.9|10624.9|10639.9|10624.9|10638.4|10623.4|1
1639665120000|2021-12-16 14:32:00|10639.7|10624.7|10639.7|10624.7|10639.7|10624.7|10639.7|10624.7|0
1639665130000|2021-12-16 14:32:10|10639.9|10624.9|10639.9|10624.9|10639.9|10624.9|10639.9|10624.9|0
1639665140000|2021-12-16 14:32:20|10637.4|10622.4|10645.1|10630.1|10645.1|10630.1|10637|10622|4
1639665150000|2021-12-16 14:32:30|10644.1|10629.1|10638.6|10623.6|10644.1|10629.1|10638.6|10623.6|4
1639665160000|2021-12-16 14:32:40|10639|10624|10638.5|10623.5|10640|10625|10638.5|10623.5|0
1639665170000|2021-12-16 14:32:50|10639.2|10624.2|10644|10629|10644.4|10629.4|10639.2|10624.2|3
1639665180000|2021-12-16 14:33:00|10644.5|10629.5|10643.5|10628.5|10644.5|10629.5|10641.4|10626.4|3
1639665200000|2021-12-16 14:33:20|10643.6|10628.6|10644.1|10629.1|10644.5|10629.5|10643.6|10628.6|2
1639665220000|2021-12-16 14:33:40|10641.5|10626.5|10636.2|10621.2|10641.5|10626.5|10636.2|10621.2|4
1639665230000|2021-12-16 14:33:50|10636.6|10621.6|10636.6|10621.6|10636.6|10621.6|10636.6|10621.6|1
1639665240000|2021-12-16 14:34:00|10632.6|10617.6|10636.5|10621.5|10636.5|10621.5|10632.6|10617.6|8
1639665250000|2021-12-16 14:34:10|10636.7|10621.7|10636.7|10621.7|10636.7|10621.7|10636.7|10621.7|1
1639665260000|2021-12-16 14:34:20|10634.5|10619.5|10633.2|10618.2|10634.5|10619.5|10633.1|10618.1|3
1639665280000|2021-12-16 14:34:40|10632.9|10617.9|10633.2|10618.2|10633.2|10618.2|10632.9|10617.9|0
1639665300000|2021-12-16 14:35:00|10635.1|10620.1|10635.5|10620.5|10636.7|10621.7|10635.1|10620.1|4
1639665310000|2021-12-16 14:35:10|10635.1|10620.1|10632.9|10617.9|10635.7|10620.7|10632.9|10617.9|3
1639665320000|2021-12-16 14:35:20|10633.2|10618.2|10641|10626|10641.9|10626.9|10633.2|10618.2|9
1639665330000|2021-12-16 14:35:30|10641.7|10626.7|10641.9|10626.9|10641.9|10626.9|10641.5|10626.5|0
1639665340000|2021-12-16 14:35:40|10640.4|10625.4|10636|10621|10640.4|10625.4|10636|10621|9
1639665350000|2021-12-16 14:35:50|10635.4|10620.4|10643.2|10628.2|10644.7|10629.7|10635.4|10620.4|3
1639665360000|2021-12-16 14:36:00|10643.7|10628.7|10643.2|10628.2|10643.7|10628.7|10643.2|10628.2|1
1639665380000|2021-12-16 14:36:20|10643.7|10628.7|10643.7|10628.7|10643.7|10628.7|10643.7|10628.7|0
1639665390000|2021-12-16 14:36:30|10644.3|10629.3|10641.8|10626.8|10644.3|10629.3|10640.5|10625.5|7
1639665400000|2021-12-16 14:36:40|10641.7|10626.7|10641.7|10626.7|10641.7|10626.7|10641.7|10626.7|0
1639665410000|2021-12-16 14:36:50|10641|10626|10642|10627|10642.8|10627.8|10641|10626|4
1639665420000|2021-12-16 14:37:00|10643.8|10628.8|10643.8|10628.8|10643.8|10628.8|10643.5|10628.5|4
1639665430000|2021-12-16 14:37:10|10643.1|10628.1|10642.3|10627.3|10643.1|10628.1|10642.3|10627.3|1
1639665440000|2021-12-16 14:37:20|10642.7|10627.7|10642.3|10627.3|10642.7|10627.7|10642.3|10627.3|0
1639665450000|2021-12-16 14:37:30|10642.8|10627.8|10642.3|10627.3|10642.8|10627.8|10642.3|10627.3|1
1639665460000|2021-12-16 14:37:40|10642|10627|10641.6|10626.6|10642|10627|10641.6|10626.6|2
1639665470000|2021-12-16 14:37:50|10642.2|10627.2|10641.5|10626.5|10642.2|10627.2|10640.8|10625.8|3
1639665480000|2021-12-16 14:38:00|10642.6|10627.6|10640.7|10625.7|10642.6|10627.6|10640.7|10625.7|2
1639665490000|2021-12-16 14:38:10|10641.3|10626.3|10639|10624|10641.3|10626.3|10639|10624|1
1639665500000|2021-12-16 14:38:20|10638.5|10623.5|10638.5|10623.5|10638.5|10623.5|10638.5|10623.5|1
1639665510000|2021-12-16 14:38:30|10637|10622|10635.1|10620.1|10637.3|10622.3|10635.1|10620.1|13
1639665520000|2021-12-16 14:38:40|||||||||3
1639665530000|2021-12-16 14:38:50|10633.6|10618.6|10632.2|10617.2|10633.6|10618.6|10631.3|10616.3|18
1639665540000|2021-12-16 14:39:00|10632.6|10617.6|10633.2|10618.2|10633.2|10618.2|10632.6|10617.6|2
1639665550000|2021-12-16 14:39:10|10629.2|10614.2|10627.5|10612.5|10629.2|10614.2|10627.5|10612.5|2
1639665560000|2021-12-16 14:39:20|10628.2|10613.2|10632.5|10617.5|10634.2|10619.2|10628.2|10613.2|7
1639665570000|2021-12-16 14:39:30|10632.8|10617.8|10629.7|10614.7|10632.8|10617.8|10629.7|10614.7|1
1639665580000|2021-12-16 14:39:40|10627.5|10612.5|10626.6|10611.6|10627.5|10612.5|10626.6|10611.6|1
1639665590000|2021-12-16 14:39:50|10626|10611|10626.1|10611.1|10626.1|10611.1|10626|10611|2
1639665600000|2021-12-16 14:40:00|10626|10611|10626|10611|10626.6|10611.6|10625.8|10610.8|11
1639665620000|2021-12-16 14:40:20|10624.8|10609.8|10624.8|10609.8|10625|10610|10623.5|10608.5|71
1639665630000|2021-12-16 14:40:30|10625|10610|10626.1|10611.1|10627.1|10612.1|10624.6|10609.6|4
1639665640000|2021-12-16 14:40:40|10625.6|10610.6|10625|10610|10626.2|10611.2|10624.6|10609.6|1
1639665650000|2021-12-16 14:40:50|10624.6|10609.6|10624.1|10609.1|10624.6|10609.6|10624.1|10609.1|4
1639665660000|2021-12-16 14:41:00|10625|10610|10625.5|10610.5|10625.5|10610.5|10625|10610|2
1639665670000|2021-12-16 14:41:10|10629|10614|10629.7|10614.7|10630.1|10615.1|10629|10614|9
1639665680000|2021-12-16 14:41:20|||||||||1
1639665690000|2021-12-16 14:41:30|10625.6|10610.6|10625.6|10610.6|10627.1|10612.1|10624.6|10609.6|3
1639665700000|2021-12-16 14:41:40|10625.7|10610.7|10628.5|10613.5|10628.5|10613.5|10625.7|10610.7|3
1639665720000|2021-12-16 14:42:00|10628.7|10613.7|10629|10614|10629.7|10614.7|10628.2|10613.2|1
1639665730000|2021-12-16 14:42:10|10629.2|10614.2|10625.1|10610.1|10629.2|10614.2|10625.1|10610.1|1
1639665740000|2021-12-16 14:42:20|10625.2|10610.2|10626.2|10611.2|10626.2|10611.2|10625.2|10610.2|2
1639665750000|2021-12-16 14:42:30|10625.6|10610.6|10624.1|10609.1|10625.6|10610.6|10624.1|10609.1|4
1639665760000|2021-12-16 14:42:40|||||||||1
1639665770000|2021-12-16 14:42:50|10625.1|10610.1|10624.1|10609.1|10625.1|10610.1|10624.1|10609.1|3
1639665780000|2021-12-16 14:43:00|10626.5|10611.5|10627.5|10612.5|10629.7|10614.7|10626.5|10611.5|9
1639665790000|2021-12-16 14:43:10|10627.6|10612.6|10627.6|10612.6|10627.6|10612.6|10627.6|10612.6|0
1639665800000|2021-12-16 14:43:20|10627.2|10612.2|10624.8|10609.8|10627.2|10612.2|10624.8|10609.8|2
1639665810000|2021-12-16 14:43:30|10624.7|10609.7|10624.7|10609.7|10624.7|10609.7|10624.7|10609.7|0
1639665820000|2021-12-16 14:43:40|10624.2|10609.2|10623.5|10608.5|10624.2|10609.2|10623.5|10608.5|0
1639665830000|2021-12-16 14:43:50|10621.6|10606.6|10617.7|10602.7|10621.6|10606.6|10616.1|10601.1|24
1639665840000|2021-12-16 14:44:00|10617.2|10602.2|10617.1|10602.1|10617.2|10602.2|10616.8|10601.8|2
1639665850000|2021-12-16 14:44:10|10611.6|10596.6|10615.2|10600.2|10615.2|10600.2|10611.6|10596.6|15
1639665860000|2021-12-16 14:44:20|10617.2|10602.2|10616.6|10601.6|10617.2|10602.2|10616.6|10601.6|1
1639665870000|2021-12-16 14:44:30|10614.7|10599.7|10612.2|10597.2|10615.1|10600.1|10612.2|10597.2|8
1639665880000|2021-12-16 14:44:40|10612.6|10597.6|10611.6|10596.6|10612.6|10597.6|10611.6|10596.6|5
1639665890000|2021-12-16 14:44:50|||||||||1
1639665900000|2021-12-16 14:45:00|10611.1|10596.1|10611.1|10596.1|10611.1|10596.1|10611.1|10596.1|0
1639665910000|2021-12-16 14:45:10|10611.6|10596.6|10612.1|10597.1|10613.6|10598.6|10611.6|10596.6|9
1639665920000|2021-12-16 14:45:20|10612.6|10597.6|10612.1|10597.1|10612.6|10597.6|10611.6|10596.6|9
1639665930000|2021-12-16 14:45:30|10611.7|10596.7|10611.7|10596.7|10611.7|10596.7|10611.7|10596.7|2
1639665940000|2021-12-16 14:45:40|10612.1|10597.1|10611.6|10596.6|10615.1|10600.1|10611.6|10596.6|12
1639665950000|2021-12-16 14:45:50|10611.2|10596.2|10611.1|10596.1|10611.2|10596.2|10611.1|10596.1|1
1639665960000|2021-12-16 14:46:00|10611.6|10596.6|10613.1|10598.1|10614.5|10599.5|10611.6|10596.6|3
1639665970000|2021-12-16 14:46:10|10613.5|10598.5|10613.6|10598.6|10614|10599|10613.1|10598.1|3
1639665980000|2021-12-16 14:46:20|10613.1|10598.1|10612.7|10597.7|10613.1|10598.1|10612.6|10597.6|2
1639665990000|2021-12-16 14:46:30|10612.6|10597.6|10610.6|10595.6|10612.6|10597.6|10609.1|10594.1|24
1639666000000|2021-12-16 14:46:40|10611.1|10596.1|10610.6|10595.6|10611.1|10596.1|10610.6|10595.6|3
1639666010000|2021-12-16 14:46:50|10614.6|10599.6|10612.1|10597.1|10614.6|10599.6|10612.1|10597.1|3
1639666020000|2021-12-16 14:47:00|10611.7|10596.7|10611.6|10596.6|10612.1|10597.1|10611.6|10596.6|3
1639666030000|2021-12-16 14:47:10|10610.6|10595.6|10612.6|10597.6|10612.6|10597.6|10610.6|10595.6|7
1639666040000|2021-12-16 14:47:20|10614.1|10599.1|10614.6|10599.6|10614.6|10599.6|10614.1|10599.1|1
1639666050000|2021-12-16 14:47:30|10612.7|10597.7|10613.6|10598.6|10613.6|10598.6|10612.7|10597.7|1
1639666070000|2021-12-16 14:47:50|10613.2|10598.2|10613.1|10598.1|10613.2|10598.2|10613.1|10598.1|1
1639666080000|2021-12-16 14:48:00|10612.2|10597.2|10612.7|10597.7|10613|10598|10612.2|10597.2|5
1639666090000|2021-12-16 14:48:10|10615|10600|10615.1|10600.1|10617.5|10602.5|10615|10600|3
1639666100000|2021-12-16 14:48:20|10616.2|10601.2|10616.3|10601.3|10616.3|10601.3|10616.2|10601.2|12
1639666110000|2021-12-16 14:48:30|10618.7|10603.7|10619.8|10604.8|10619.8|10604.8|10617.5|10602.5|5
1639666120000|2021-12-16 14:48:40|10621.3|10606.3|10620.8|10605.8|10623.3|10608.3|10620.8|10605.8|4
1639666130000|2021-12-16 14:48:50|10621.2|10606.2|10620.2|10605.2|10621.2|10606.2|10620.2|10605.2|0
1639666140000|2021-12-16 14:49:00|10622.7|10607.7|10623.5|10608.5|10623.5|10608.5|10621.3|10606.3|2
1639666150000|2021-12-16 14:49:10|10623.8|10608.8|10623.8|10608.8|10623.8|10608.8|10623.8|10608.8|0
1639666160000|2021-12-16 14:49:20|10622.8|10607.8|10624.8|10609.8|10625.7|10610.7|10622.8|10607.8|3
1639666170000|2021-12-16 14:49:30|10623.3|10608.3|10632|10617|10633.8|10618.8|10622.5|10607.5|24
1639666180000|2021-12-16 14:49:40|10632.2|10617.2|10636|10621|10636|10621|10631.7|10616.7|15
1639666190000|2021-12-16 14:49:50|10635.6|10620.6|10635.5|10620.5|10638|10623|10635.5|10620.5|14
1639666200000|2021-12-16 14:50:00|10635.3|10620.3|10637.8|10622.8|10638.2|10623.2|10635.3|10620.3|5
1639666220000|2021-12-16 14:50:20|10636.7|10621.7|10634.8|10619.8|10636.7|10621.7|10631.2|10616.2|13
1639666230000|2021-12-16 14:50:30|10634.5|10619.5|10638.2|10623.2|10639.5|10624.5|10634.5|10619.5|12
1639666240000|2021-12-16 14:50:40|10637.5|10622.5|10638.5|10623.5|10638.5|10623.5|10636.8|10621.8|1
1639666250000|2021-12-16 14:50:50|10639.1|10624.1|10642.7|10627.7|10643.2|10628.2|10639.1|10624.1|2
1639666260000|2021-12-16 14:51:00|10645.5|10630.5|10652.2|10637.2|10652.2|10637.2|10643.6|10628.6|28
1639666270000|2021-12-16 14:51:10|10651.2|10636.2|10650.3|10635.3|10651.2|10636.2|10649.2|10634.2|3
1639666280000|2021-12-16 14:51:20|10651.2|10636.2|10646.8|10631.8|10651.2|10636.2|10645.8|10630.8|5
1639666290000|2021-12-16 14:51:30|||||||||2
1639666300000|2021-12-16 14:51:40|10646.5|10631.5|10646.8|10631.8|10646.8|10631.8|10646.5|10631.5|0
1639666310000|2021-12-16 14:51:50|10644.5|10629.5|10644.8|10629.8|10644.8|10629.8|10643.3|10628.3|3
1639666320000|2021-12-16 14:52:00|10645.2|10630.2|10645.3|10630.3|10645.3|10630.3|10645.2|10630.2|0
1639666330000|2021-12-16 14:52:10|10647|10632|10638.8|10623.8|10647|10632|10638.8|10623.8|10
1639666340000|2021-12-16 14:52:20|10639.2|10624.2|10639.5|10624.5|10639.5|10624.5|10638.8|10623.8|2
1639666360000|2021-12-16 14:52:40|10638.7|10623.7|10636|10621|10638.7|10623.7|10636|10621|4
1639666380000|2021-12-16 14:53:00|10634.8|10619.8|10633.3|10618.3|10635.5|10620.5|10633.3|10618.3|6
1639666390000|2021-12-16 14:53:10|10635.6|10620.6|10636.6|10621.6|10639.3|10624.3|10630.1|10615.1|17
1639666400000|2021-12-16 14:53:20|10636.2|10621.2|10635.7|10620.7|10640.2|10625.2|10635.7|10620.7|2
1639666410000|2021-12-16 14:53:30|10637.2|10622.2|10641.7|10626.7|10643.3|10628.3|10637.2|10622.2|3
1639666420000|2021-12-16 14:53:40|10642.1|10627.1|10643|10628|10645|10630|10641|10626|12
1639666430000|2021-12-16 14:53:50|10644.5|10629.5|10647|10632|10648|10633|10644.5|10629.5|5
1639666440000|2021-12-16 14:54:00|10646.7|10631.7|10642.3|10627.3|10646.7|10631.7|10639|10624|11
1639666450000|2021-12-16 14:54:10|10642.6|10627.6|10638.7|10623.7|10642.6|10627.6|10638.7|10623.7|0
1639666460000|2021-12-16 14:54:20|10638.1|10623.1|10640|10625|10640|10625|10637.6|10622.6|2
1639666480000|2021-12-16 14:54:40|10642.8|10627.8|10642.5|10627.5|10642.8|10627.8|10642.5|10627.5|2
1639666490000|2021-12-16 14:54:50|10641.8|10626.8|10642.5|10627.5|10642.5|10627.5|10641.8|10626.8|1
1639666500000|2021-12-16 14:55:00|10642.8|10627.8|10648.5|10633.5|10648.5|10633.5|10642.5|10627.5|2
1639666510000|2021-12-16 14:55:10|10645.8|10630.8|10656.5|10641.5|10656.7|10641.7|10645.8|10630.8|20
1639666520000|2021-12-16 14:55:20|10657|10642|10652.1|10637.1|10657|10642|10650.1|10635.1|3
1639666530000|2021-12-16 14:55:30|10650.7|10635.7|10653.1|10638.1|10654.1|10639.1|10649.6|10634.6|0
1639666540000|2021-12-16 14:55:40|10651.7|10636.7|10650.1|10635.1|10651.7|10636.7|10650.1|10635.1|0
1639666550000|2021-12-16 14:55:50|10649.6|10634.6|10649.6|10634.6|10649.6|10634.6|10649.6|10634.6|1
1639666560000|2021-12-16 14:56:00|10650|10635|10653.1|10638.1|10653.1|10638.1|10646.2|10631.2|7
1639666570000|2021-12-16 14:56:10|10652.7|10637.7|10650.7|10635.7|10652.7|10637.7|10650.2|10635.2|0
1639666580000|2021-12-16 14:56:20|10650.2|10635.2|10642.7|10627.7|10650.6|10635.6|10642.7|10627.7|7
1639666590000|2021-12-16 14:56:30|10641.7|10626.7|10639.3|10624.3|10642|10627|10639.3|10624.3|1
1639666600000|2021-12-16 14:56:40|10639.2|10624.2|10636.1|10621.1|10642.7|10627.7|10636.1|10621.1|7
1639666610000|2021-12-16 14:56:50|10635.7|10620.7|10639.3|10624.3|10639.3|10624.3|10635|10620|2
1639666620000|2021-12-16 14:57:00|10639.7|10624.7|10637.2|10622.2|10642|10627|10637.2|10622.2|1
1639666630000|2021-12-16 14:57:10|10640.8|10625.8|10641.2|10626.2|10641.2|10626.2|10640.8|10625.8|1
1639666650000|2021-12-16 14:57:30|10641.1|10626.1|10641.2|10626.2|10641.2|10626.2|10640.7|10625.7|2
1639666660000|2021-12-16 14:57:40|10640.8|10625.8|10641.2|10626.2|10641.2|10626.2|10640.7|10625.7|1
1639666680000|2021-12-16 14:58:00|10640.5|10625.5|10641.2|10626.2|10641.2|10626.2|10635.5|10620.5|5
1639666690000|2021-12-16 14:58:10|10641.3|10626.3|10641.3|10626.3|10641.3|10626.3|10641.3|10626.3|0
1639666700000|2021-12-16 14:58:20|10640.2|10625.2|10640.6|10625.6|10640.6|10625.6|10640.2|10625.2|2
1639666710000|2021-12-16 14:58:30|10640.2|10625.2|10640.2|10625.2|10640.2|10625.2|10640.2|10625.2|0
1639666740000|2021-12-16 14:59:00|10640.1|10625.1|10640.1|10625.1|10640.1|10625.1|10640.1|10625.1|1
1639666760000|2021-12-16 14:59:20|10637.7|10622.7|10638.7|10623.7|10638.8|10623.8|10637.7|10622.7|2
1639666770000|2021-12-16 14:59:30|10638.6|10623.6|10634.6|10619.6|10639.6|10624.6|10634.6|10619.6|7
1639666780000|2021-12-16 14:59:40|10634.1|10619.1|10636.1|10621.1|10636.1|10621.1|10634.1|10619.1|5
1639666790000|2021-12-16 14:59:50|10635.3|10620.3|10633.6|10618.6|10635.3|10620.3|10633.6|10618.6|3
1639666800000|2021-12-16 15:00:00|10633.8|10618.8|10635.2|10620.2|10635.6|10620.6|10633.8|10618.8|3
1639666810000|2021-12-16 15:00:10|10635|10620|10635|10620|10635|10620|10635|10620|3
1639666820000|2021-12-16 15:00:20|10637|10622|10635|10620|10638.1|10623.1|10635|10620|1
1639666840000|2021-12-16 15:00:40|10635.2|10620.2|10635.3|10620.3|10635.3|10620.3|10635.2|10620.2|0
1639666850000|2021-12-16 15:00:50|10635.2|10620.2|10635.2|10620.2|10635.2|10620.2|10635.2|10620.2|1
1639666860000|2021-12-16 15:01:00|10636.5|10621.5|10635.5|10620.5|10636.5|10621.5|10635.5|10620.5|1
1639666870000|2021-12-16 15:01:10|10634.8|10619.8|10638.2|10623.2|10638.2|10623.2|10634.8|10619.8|3
1639666890000|2021-12-16 15:01:30|10639.7|10624.7|10642.6|10627.6|10643.3|10628.3|10637.8|10622.8|7
1639666900000|2021-12-16 15:01:40|10642.4|10627.4|10649.8|10634.8|10649.8|10634.8|10642.4|10627.4|2
1639666920000|2021-12-16 15:02:00|10649.9|10634.9|10649.9|10634.9|10652.3|10637.3|10649.9|10634.9|4
1639666940000|2021-12-16 15:02:20|10649.6|10634.6|10644.6|10629.6|10649.9|10634.9|10643.6|10628.6|5
1639666950000|2021-12-16 15:02:30|10644.9|10629.9|10641.3|10626.3|10644.9|10629.9|10641.3|10626.3|5
1639666960000|2021-12-16 15:02:40|10640.9|10625.9|10639.3|10624.3|10640.9|10625.9|10639.3|10624.3|0
1639666970000|2021-12-16 15:02:50|10639.2|10624.2|10637.7|10622.7|10639.2|10624.2|10637.7|10622.7|3
1639666980000|2021-12-16 15:03:00|10637.9|10622.9|10637.4|10622.4|10637.9|10622.9|10637.4|10622.4|0
1639666990000|2021-12-16 15:03:10|10637.3|10622.3|10638.9|10623.9|10638.9|10623.9|10637.3|10622.3|4
1639667000000|2021-12-16 15:03:20|10638.3|10623.3|10640.6|10625.6|10640.6|10625.6|10638.3|10623.3|2
1639667010000|2021-12-16 15:03:30|10640.4|10625.4|10643.9|10628.9|10643.9|10628.9|10640.4|10625.4|2
1639667020000|2021-12-16 15:03:40|10644.4|10629.4|10642.8|10627.8|10645.6|10630.6|10641.6|10626.6|6
1639667030000|2021-12-16 15:03:50|10641.9|10626.9|10641.9|10626.9|10641.9|10626.9|10641.9|10626.9|0
1639667040000|2021-12-16 15:04:00|10641.8|10626.8|10641.8|10626.8|10641.8|10626.8|10641.8|10626.8|0
1639667050000|2021-12-16 15:04:10|10641.9|10626.9|10641.8|10626.8|10641.9|10626.9|10641.8|10626.8|1
1639667060000|2021-12-16 15:04:20|10641.9|10626.9|10641.3|10626.3|10641.9|10626.9|10641.3|10626.3|1
1639667080000|2021-12-16 15:04:40|10639.9|10624.9|10645.4|10630.4|10645.4|10630.4|10639.1|10624.1|6
1639667090000|2021-12-16 15:04:50|||||||||1
1639667110000|2021-12-16 15:05:10|10644.2|10629.2|10642.4|10627.4|10644.2|10629.2|10642.4|10627.4|6
1639667120000|2021-12-16 15:05:20|10641.7|10626.7|10638.4|10623.4|10641.7|10626.7|10638.2|10623.2|2
1639667130000|2021-12-16 15:05:30|10638.2|10623.2|10636.6|10621.6|10638.4|10623.4|10636.6|10621.6|4
1639667140000|2021-12-16 15:05:40|10636.1|10621.1|10634.9|10619.9|10636.2|10621.2|10633.8|10618.8|9
1639667150000|2021-12-16 15:05:50|10633.8|10618.8|10634.8|10619.8|10635.4|10620.4|10633.7|10618.7|2
1639667160000|2021-12-16 15:06:00|10634.9|10619.9|10634.9|10619.9|10634.9|10619.9|10634.9|10619.9|0
1639667170000|2021-12-16 15:06:10|10637.9|10622.9|10638.3|10623.3|10638.3|10623.3|10637.9|10622.9|7
1639667190000|2021-12-16 15:06:30|10638.4|10623.4|10638.4|10623.4|10638.4|10623.4|10638.4|10623.4|0
1639667200000|2021-12-16 15:06:40|10638.6|10623.6|10638.4|10623.4|10638.6|10623.6|10638.4|10623.4|1
1639667210000|2021-12-16 15:06:50|10635.3|10620.3|10634.2|10619.2|10635.3|10620.3|10634.2|10619.2|3
1639667220000|2021-12-16 15:07:00|10633.7|10618.7|10633.3|10618.3|10633.7|10618.7|10633.3|10618.3|1
1639667230000|2021-12-16 15:07:10|10632.9|10617.9|10632.9|10617.9|10632.9|10617.9|10632.9|10617.9|1
1639667240000|2021-12-16 15:07:20|10632.4|10617.4|10631.4|10616.4|10632.4|10617.4|10631.4|10616.4|2
1639667250000|2021-12-16 15:07:30|10629.9|10614.9|10629.4|10614.4|10629.9|10614.9|10629.4|10614.4|3
1639667260000|2021-12-16 15:07:40|10628.9|10613.9|10631.4|10616.4|10631.4|10616.4|10628.1|10613.1|5
1639667270000|2021-12-16 15:07:50|10632.6|10617.6|10633.1|10618.1|10633.4|10618.4|10632.6|10617.6|0
1639667280000|2021-12-16 15:08:00|10632.1|10617.1|10632.8|10617.8|10632.8|10617.8|10632.1|10617.1|3
1639667290000|2021-12-16 15:08:10|10632.9|10617.9|10632.9|10617.9|10632.9|10617.9|10632.9|10617.9|0
1639667300000|2021-12-16 15:08:20|10632.4|10617.4|10631.8|10616.8|10632.4|10617.4|10631.1|10616.1|0
1639667310000|2021-12-16 15:08:30|10631.9|10616.9|10630.9|10615.9|10631.9|10616.9|10630.9|10615.9|2
1639667330000|2021-12-16 15:08:50|10628.9|10613.9|10628.9|10613.9|10628.9|10613.9|10628.9|10613.9|2
1639667340000|2021-12-16 15:09:00|10628.6|10613.6|10627.9|10612.9|10628.6|10613.6|10627.9|10612.9|1
1639667360000|2021-12-16 15:09:20|||||||||1
1639667370000|2021-12-16 15:09:30|10628.4|10613.4|10628.4|10613.4|10628.4|10613.4|10628.4|10613.4|2
1639667380000|2021-12-16 15:09:40|10629.4|10614.4|10630.1|10615.1|10630.1|10615.1|10629.4|10614.4|6
1639667390000|2021-12-16 15:09:50|10629.7|10614.7|10629.7|10614.7|10629.7|10614.7|10629.7|10614.7|0
1639667400000|2021-12-16 15:10:00|10628.6|10613.6|10628.9|10613.9|10628.9|10613.9|10628.6|10613.6|2
1639667410000|2021-12-16 15:10:10|10629.7|10614.7|10629.2|10614.2|10630.2|10615.2|10629.2|10614.2|5
1639667420000|2021-12-16 15:10:20|10628.6|10613.6|10628.8|10613.8|10628.8|10613.8|10627.7|10612.7|4
1639667430000|2021-12-16 15:10:30|10628.4|10613.4|10628.4|10613.4|10628.4|10613.4|10628.4|10613.4|0
1639667440000|2021-12-16 15:10:40|10628.6|10613.6|10628.6|10613.6|10628.6|10613.6|10628.6|10613.6|0
1639667450000|2021-12-16 15:10:50|10627.8|10612.8|10623.4|10608.4|10627.8|10612.8|10623.4|10608.4|3
1639667460000|2021-12-16 15:11:00|10623.6|10608.6|10620.7|10605.7|10623.6|10608.6|10620.3|10605.3|1
1639667470000|2021-12-16 15:11:10|10622.7|10607.7|10626.1|10611.1|10626.1|10611.1|10622.7|10607.7|3
1639667480000|2021-12-16 15:11:20|10627.6|10612.6|10627.6|10612.6|10629.6|10614.6|10627.6|10612.6|1
1639667490000|2021-12-16 15:11:30|10626.1|10611.1|10626.1|10611.1|10626.1|10611.1|10626.1|10611.1|0
1639667500000|2021-12-16 15:11:40|10625.7|10610.7|10625.6|10610.6|10625.7|10610.7|10624.2|10609.2|2
1639667510000|2021-12-16 15:11:50|10624.2|10609.2|10625.1|10610.1|10625.1|10610.1|10623.7|10608.7|1
1639667520000|2021-12-16 15:12:00|10624.7|10609.7|10624.2|10609.2|10624.7|10609.7|10624.2|10609.2|0
1639667530000|2021-12-16 15:12:10|10624.1|10609.1|10623.7|10608.7|10624.1|10609.1|10623.7|10608.7|1
1639667540000|2021-12-16 15:12:20|10624.1|10609.1|10629.7|10614.7|10630.1|10615.1|10624.1|10609.1|5
1639667550000|2021-12-16 15:12:30|10630.1|10615.1|10631.7|10616.7|10632.1|10617.1|10629.7|10614.7|0
1639667560000|2021-12-16 15:12:40|10632.1|10617.1|10631.6|10616.6|10632.1|10617.1|10631.6|10616.6|0
1639667570000|2021-12-16 15:12:50|10630.9|10615.9|10628.1|10613.1|10630.9|10615.9|10628.1|10613.1|2
1639667580000|2021-12-16 15:13:00|10628.9|10613.9|10631.9|10616.9|10632.1|10617.1|10628.9|10613.9|1
1639667590000|2021-12-16 15:13:10|10632.1|10617.1|10631.9|10616.9|10632.1|10617.1|10631.9|10616.9|3
1639667600000|2021-12-16 15:13:20|10631.3|10616.3|10631.3|10616.3|10631.3|10616.3|10631.3|10616.3|0
1639667610000|2021-12-16 15:13:30|10629.4|10614.4|10630.4|10615.4|10630.8|10615.8|10628.4|10613.4|5
1639667620000|2021-12-16 15:13:40|10630.8|10615.8|10630.3|10615.3|10630.8|10615.8|10629.8|10614.8|1
1639667630000|2021-12-16 15:13:50|10631.9|10616.9|10631.9|10616.9|10631.9|10616.9|10631.9|10616.9|1
1639667640000|2021-12-16 15:14:00|10632.3|10617.3|10632.3|10617.3|10632.3|10617.3|10632.3|10617.3|1
1639667650000|2021-12-16 15:14:10|10633.7|10618.7|10639.9|10624.9|10640.7|10625.7|10633.7|10618.7|9
1639667660000|2021-12-16 15:14:20|10640.3|10625.3|10638.7|10623.7|10642.4|10627.4|10638.7|10623.7|3
1639667670000|2021-12-16 15:14:30|10638.8|10623.8|10638.8|10623.8|10638.8|10623.8|10638.8|10623.8|0
1639667680000|2021-12-16 15:14:40|10637.7|10622.7|10637.3|10622.3|10637.7|10622.7|10637.3|10622.3|0
1639667690000|2021-12-16 15:14:50|10636.4|10621.4|10636.4|10621.4|10636.4|10621.4|10636.4|10621.4|1
1639667700000|2021-12-16 15:15:00|10635.8|10620.8|10637.3|10622.3|10637.3|10622.3|10635.8|10620.8|1
1639667710000|2021-12-16 15:15:10|10637.8|10622.8|10637.3|10622.3|10639.3|10624.3|10637.3|10622.3|0
1639667720000|2021-12-16 15:15:20|10639.8|10624.8|10638.4|10623.4|10639.9|10624.9|10638.4|10623.4|2
1639667730000|2021-12-16 15:15:30|10638.1|10623.1|10637.2|10622.2|10638.1|10623.1|10635.7|10620.7|5
1639667740000|2021-12-16 15:15:40|10638.7|10623.7|10637.2|10622.2|10639.1|10624.1|10637.2|10622.2|0
1639667750000|2021-12-16 15:15:50|10636.4|10621.4|10639.2|10624.2|10639.2|10624.2|10636.4|10621.4|0
1639667760000|2021-12-16 15:16:00|10639.9|10624.9|10638.2|10623.2|10640.9|10625.9|10638.2|10623.2|0
1639667770000|2021-12-16 15:16:10|10641.2|10626.2|10641.6|10626.6|10641.6|10626.6|10640.9|10625.9|2
1639667800000|2021-12-16 15:16:40|10641.4|10626.4|10641.4|10626.4|10641.4|10626.4|10641.4|10626.4|0
1639667860000|2021-12-16 15:17:40|10638.2|10623.2|10638.2|10623.2|10638.2|10623.2|10638.2|10623.2|4
1639667870000|2021-12-16 15:17:50|10638.8|10623.8|10635.7|10620.7|10638.8|10623.8|10635.7|10620.7|1
1639667880000|2021-12-16 15:18:00|10635.3|10620.3|10637.4|10622.4|10637.9|10622.9|10635.3|10620.3|3
1639667960000|2021-12-16 15:19:20|10641.6|10626.6|10640.3|10625.3|10641.6|10626.6|10640.3|10625.3|6
1639667970000|2021-12-16 15:19:30|10640.6|10625.6|10639.4|10624.4|10640.6|10625.6|10639.4|10624.4|0
1639667980000|2021-12-16 15:19:40|10636.2|10621.2|10636.3|10621.3|10636.9|10621.9|10635.8|10620.8|2
1639668000000|2021-12-16 15:20:00|10635.4|10620.4|10635.4|10620.4|10635.4|10620.4|10635.4|10620.4|1
1639668020000|2021-12-16 15:20:20|10635.1|10620.1|10635.2|10620.2|10635.2|10620.2|10635.1|10620.1|0
1639668030000|2021-12-16 15:20:30|10635.4|10620.4|10630.4|10615.4|10635.4|10620.4|10630.4|10615.4|3
1639668040000|2021-12-16 15:20:40|10631.9|10616.9|10631.1|10616.1|10632.1|10617.1|10631.1|10616.1|5
1639668060000|2021-12-16 15:21:00|10630.9|10615.9|10632.9|10617.9|10632.9|10617.9|10630.9|10615.9|1
1639668070000|2021-12-16 15:21:10|10633.1|10618.1|10632.6|10617.6|10633.1|10618.1|10632.6|10617.6|1
1639668080000|2021-12-16 15:21:20|10632.4|10617.4|10632.4|10617.4|10632.4|10617.4|10632.4|10617.4|1
1639668090000|2021-12-16 15:21:30|10632.8|10617.8|10631.4|10616.4|10632.9|10617.9|10631.4|10616.4|1
1639668100000|2021-12-16 15:21:40|10631.1|10616.1|10629.9|10614.9|10631.1|10616.1|10629.9|10614.9|1
1639668110000|2021-12-16 15:21:50|10628.4|10613.4|10628.4|10613.4|10628.4|10613.4|10628.4|10613.4|0
1639668120000|2021-12-16 15:22:00|10626.8|10611.8|10612.6|10597.6|10629.2|10614.2|10611.6|10596.6|11
1639668130000|2021-12-16 15:22:10|10611.1|10596.1|10611.1|10596.1|10611.6|10596.6|10611.1|10596.1|5
1639668140000|2021-12-16 15:22:20|10611.4|10596.4|10612.6|10597.6|10612.6|10597.6|10611.4|10596.4|3
1639668150000|2021-12-16 15:22:30|10612.4|10597.4|10610.9|10595.9|10612.4|10597.4|10610.9|10595.9|2
1639668160000|2021-12-16 15:22:40|10610.3|10595.3|10610.9|10595.9|10611.3|10596.3|10610.3|10595.3|0
1639668180000|2021-12-16 15:23:00|10611.1|10596.1|10612.4|10597.4|10612.9|10597.9|10610.3|10595.3|12
1639668190000|2021-12-16 15:23:10|10612.6|10597.6|10613|10598|10613|10598|10612.6|10597.6|1
1639668200000|2021-12-16 15:23:20|10612.8|10597.8|10612.8|10597.8|10612.8|10597.8|10612.6|10597.6|4
1639668210000|2021-12-16 15:23:30|10612.7|10597.7|10617.6|10602.6|10617.6|10602.6|10612.7|10597.7|4
1639668220000|2021-12-16 15:23:40|10620|10605|10620|10605|10620|10605|10620|10605|0
1639668230000|2021-12-16 15:23:50|10622.2|10607.2|10625|10610|10625|10610|10622.2|10607.2|2
1639668240000|2021-12-16 15:24:00|10625.9|10610.9|10625.9|10610.9|10625.9|10610.9|10625.9|10610.9|0
1639668250000|2021-12-16 15:24:10|10626|10611|10626|10611|10626|10611|10626|10611|0
1639668270000|2021-12-16 15:24:30|10625.3|10610.3|10625.2|10610.2|10625.3|10610.3|10625.2|10610.2|0
1639668280000|2021-12-16 15:24:40|10625|10610|10621.5|10606.5|10625|10610|10621|10606|3
1639668290000|2021-12-16 15:24:50|10621.2|10606.2|10621.5|10606.5|10621.5|10606.5|10621|10606|0
1639668300000|2021-12-16 15:25:00|10621.7|10606.7|10622.5|10607.5|10622.5|10607.5|10621.7|10606.7|0
1639668310000|2021-12-16 15:25:10|10623.2|10608.2|10625|10610|10625|10610|10623.2|10608.2|2
1639668320000|2021-12-16 15:25:20|10625.5|10610.5|10631.9|10616.9|10632.8|10617.8|10625.5|10610.5|8
1639668330000|2021-12-16 15:25:30|10631.8|10616.8|10634.4|10619.4|10634.4|10619.4|10631.8|10616.8|2
1639668340000|2021-12-16 15:25:40|10634.2|10619.2|10639.9|10624.9|10641.9|10626.9|10634.2|10619.2|22
1639668360000|2021-12-16 15:26:00|10640|10625|10639.9|10624.9|10640.9|10625.9|10639.9|10624.9|1
1639668370000|2021-12-16 15:26:10|10640.3|10625.3|10641.5|10626.5|10641.5|10626.5|10640.3|10625.3|9
1639668380000|2021-12-16 15:26:20|10642.3|10627.3|10641.8|10626.8|10642.9|10627.9|10641.4|10626.4|6
1639668390000|2021-12-16 15:26:30|10641.9|10626.9|10641.9|10626.9|10641.9|10626.9|10641.5|10626.5|7
1639668400000|2021-12-16 15:26:40|10641.2|10626.2|10640.9|10625.9|10641.2|10626.2|10640.9|10625.9|1
1639668410000|2021-12-16 15:26:50|10641.7|10626.7|10641.9|10626.9|10641.9|10626.9|10641.7|10626.7|0
1639668420000|2021-12-16 15:27:00|10646.1|10631.1|10646|10631|10646.1|10631.1|10645.4|10630.4|1
1639668430000|2021-12-16 15:27:10|10646.4|10631.4|10646.5|10631.5|10647|10632|10646.4|10631.4|0
1639668450000|2021-12-16 15:27:30|10646.2|10631.2|10645.9|10630.9|10646.2|10631.2|10645.9|10630.9|0
1639668460000|2021-12-16 15:27:40|10645.8|10630.8|10645.8|10630.8|10645.8|10630.8|10645.8|10630.8|10
1639668470000|2021-12-16 15:27:50|10645.7|10630.7|10647.9|10632.9|10651.3|10636.3|10645.4|10630.4|26
1639668480000|2021-12-16 15:28:00|10647.8|10632.8|10649.8|10634.8|10650|10635|10647.8|10632.8|1
1639668500000|2021-12-16 15:28:20|10650.5|10635.5|10650.7|10635.7|10652.8|10637.8|10650.5|10635.5|12
1639668510000|2021-12-16 15:28:30|10649.2|10634.2|10648.3|10633.3|10649.2|10634.2|10648.3|10633.3|0
1639668520000|2021-12-16 15:28:40|10648.7|10633.7|10648.7|10633.7|10648.7|10633.7|10648.7|10633.7|0
1639668530000|2021-12-16 15:28:50|10648.3|10633.3|10648.3|10633.3|10648.3|10633.3|10647.8|10632.8|0
1639668550000|2021-12-16 15:29:10|10647.9|10632.9|10644.3|10629.3|10647.9|10632.9|10644.3|10629.3|2
1639668570000|2021-12-16 15:29:30|10643.2|10628.2|10643.2|10628.2|10643.2|10628.2|10643.2|10628.2|0
1639668580000|2021-12-16 15:29:40|10642.7|10627.7|10642.1|10627.1|10642.7|10627.7|10642.1|10627.1|1
1639668590000|2021-12-16 15:29:50|10649.2|10634.2|10651.1|10636.1|10651.1|10636.1|10649.2|10634.2|8
1639668600000|2021-12-16 15:30:00|10649.4|10634.4|10647.2|10632.2|10651|10636|10647.2|10632.2|8
1639668610000|2021-12-16 15:30:10|10648.2|10633.2|10650.7|10635.7|10650.8|10635.8|10648.2|10633.2|4
1639668620000|2021-12-16 15:30:20|10651|10636|10649.9|10634.9|10651|10636|10649.9|10634.9|2
1639668630000|2021-12-16 15:30:30|10646.9|10631.9|10645.7|10630.7|10646.9|10631.9|10642.2|10627.2|8
1639668640000|2021-12-16 15:30:40|10646.7|10631.7|10650.2|10635.2|10650.2|10635.2|10646.7|10631.7|0
1639668650000|2021-12-16 15:30:50|10650.3|10635.3|10648.7|10633.7|10650.3|10635.3|10648.7|10633.7|1
1639668680000|2021-12-16 15:31:20|10649|10634|10650.3|10635.3|10650.3|10635.3|10649|10634|0
1639668690000|2021-12-16 15:31:30|10649.3|10634.3|10649.3|10634.3|10649.3|10634.3|10649.3|10634.3|3
1639668710000|2021-12-16 15:31:50|10649.7|10634.7|10651.9|10636.9|10651.9|10636.9|10649.7|10634.7|1
1639668720000|2021-12-16 15:32:00|10652.2|10637.2|10654.8|10639.8|10654.8|10639.8|10652.2|10637.2|8
1639668730000|2021-12-16 15:32:10|10654.5|10639.5|10655.8|10640.8|10655.8|10640.8|10649.8|10634.8|11
1639668740000|2021-12-16 15:32:20|10656.2|10641.2|10656|10641|10656.2|10641.2|10656|10641|2
1639668750000|2021-12-16 15:32:30|10656.2|10641.2|10657.4|10642.4|10657.4|10642.4|10656.2|10641.2|3
1639668760000|2021-12-16 15:32:40|10657.2|10642.2|10656.9|10641.9|10657.2|10642.2|10656.9|10641.9|6
1639668770000|2021-12-16 15:32:50|10657.4|10642.4|10660.2|10645.2|10660.2|10645.2|10657.4|10642.4|16
1639668780000|2021-12-16 15:33:00|10660.3|10645.3|10660.3|10645.3|10660.3|10645.3|10660.3|10645.3|5
1639668790000|2021-12-16 15:33:10|10661.2|10646.2|10659.9|10644.9|10661.2|10646.2|10659.9|10644.9|7
1639668800000|2021-12-16 15:33:20|10659.7|10644.7|10659.7|10644.7|10659.7|10644.7|10659.7|10644.7|3
1639668820000|2021-12-16 15:33:40|10661.8|10646.8|10666.7|10651.7|10667.8|10652.8|10661.8|10646.8|25
1639668830000|2021-12-16 15:33:50|10667.8|10652.8|10667.7|10652.7|10668.2|10653.2|10667.7|10652.7|0
1639668840000|2021-12-16 15:34:00|10668.2|10653.2|10668.7|10653.7|10668.7|10653.7|10668.2|10653.2|0
1639668850000|2021-12-16 15:34:10|10668.8|10653.8|10669.2|10654.2|10669.2|10654.2|10668.8|10653.8|2
1639668860000|2021-12-16 15:34:20|10668.2|10653.2|10667.9|10652.9|10668.2|10653.2|10667.8|10652.8|2
1639668870000|2021-12-16 15:34:30|10668.3|10653.3|10668.3|10653.3|10668.3|10653.3|10667.9|10652.9|1
1639668880000|2021-12-16 15:34:40|10667.8|10652.8|10681.2|10666.2|10681.2|10666.2|10667.7|10652.7|41
1639668890000|2021-12-16 15:34:50|10681.4|10666.4|10682.5|10667.5|10682.5|10667.5|10681.4|10666.4|16
1639668900000|2021-12-16 15:35:00|10682.9|10667.9|10685.7|10670.7|10687.6|10672.6|10682.9|10667.9|28
1639668910000|2021-12-16 15:35:10|10687.1|10672.1|10688.3|10673.3|10688.8|10673.8|10687.1|10672.1|11
1639668920000|2021-12-16 15:35:20|10687.9|10672.9|10688.2|10673.2|10688.3|10673.3|10685.3|10670.3|25
1639668930000|2021-12-16 15:35:30|10687.4|10672.4|10690.1|10675.1|10690.1|10675.1|10687.3|10672.3|2
1639668940000|2021-12-16 15:35:40|10690.4|10675.4|10689.4|10674.4|10691.1|10676.1|10687.7|10672.7|17
1639668950000|2021-12-16 15:35:50|10690.5|10675.5|10690.5|10675.5|10690.5|10675.5|10690.2|10675.2|2
1639668960000|2021-12-16 15:36:00|10690.8|10675.8|10690.8|10675.8|10691.2|10676.2|10690.8|10675.8|30
1639668970000|2021-12-16 15:36:10|10692.5|10677.5|10692|10677|10692.5|10677.5|10691.7|10676.7|38
1639668980000|2021-12-16 15:36:20|10692.2|10677.2|10692.5|10677.5|10692.5|10677.5|10692.2|10677.2|14
1639668990000|2021-12-16 15:36:30|10692.9|10677.9|10692.9|10677.9|10692.9|10677.9|10692.9|10677.9|8
1639669000000|2021-12-16 15:36:40|10691.5|10676.5|10685.4|10670.4|10691.5|10676.5|10685.4|10670.4|7
1639669010000|2021-12-16 15:36:50|10684.9|10669.9|10684.9|10669.9|10684.9|10669.9|10684.9|10669.9|1
1639669020000|2021-12-16 15:37:00|10685|10670|10685.7|10670.7|10686|10671|10685|10670|5
1639669030000|2021-12-16 15:37:10|10685.5|10670.5|10683.5|10668.5|10685.5|10670.5|10681.7|10666.7|3
1639669040000|2021-12-16 15:37:20|10683.4|10668.4|10682.5|10667.5|10683.4|10668.4|10681.7|10666.7|6
1639669050000|2021-12-16 15:37:30|10683|10668|10688|10673|10688|10673|10683|10668|5
1639669070000|2021-12-16 15:37:50|10689.4|10674.4|10689.8|10674.8|10689.8|10674.8|10689.4|10674.4|3
1639669090000|2021-12-16 15:38:10|10690.3|10675.3|10691|10676|10691.5|10676.5|10690.3|10675.3|0
1639669100000|2021-12-16 15:38:20|10686.5|10671.5|10686|10671|10686.8|10671.8|10686|10671|6
1639669110000|2021-12-16 15:38:30|10685.3|10670.3|10686|10671|10686|10671|10685.3|10670.3|5
1639669120000|2021-12-16 15:38:40|10686.4|10671.4|10686.4|10671.4|10686.4|10671.4|10686.4|10671.4|0
1639669130000|2021-12-16 15:38:50|10685.8|10670.8|10689.2|10674.2|10689.2|10674.2|10685.5|10670.5|8
1639669140000|2021-12-16 15:39:00|10689.8|10674.8|10689.4|10674.4|10690.2|10675.2|10689.4|10674.4|1
1639669150000|2021-12-16 15:39:10|10690.5|10675.5|10693|10678|10693|10678|10690.4|10675.4|6
1639669160000|2021-12-16 15:39:20|10693.4|10678.4|10693.4|10678.4|10693.4|10678.4|10693.4|10678.4|0
1639669170000|2021-12-16 15:39:30|10693.5|10678.5|10695.2|10680.2|10695.2|10680.2|10692.4|10677.4|9
1639669180000|2021-12-16 15:39:40|10695.3|10680.3|10691.8|10676.8|10695.3|10680.3|10691.8|10676.8|2
1639669190000|2021-12-16 15:39:50|10686.9|10671.9|10691.5|10676.5|10691.5|10676.5|10686.5|10671.5|2
1639669200000|2021-12-16 15:40:00|10692.3|10677.3|10695|10680|10695|10680|10692.3|10677.3|0
1639669220000|2021-12-16 15:40:20|10695.4|10680.4|10697|10682|10697|10682|10694.7|10679.7|15
1639669230000|2021-12-16 15:40:30|10697.8|10682.8|10706.9|10691.9|10710.9|10695.9|10697.8|10682.8|15
1639669240000|2021-12-16 15:40:40|10707.5|10692.5|10707.3|10692.3|10707.7|10692.7|10706.3|10691.3|2
1639669250000|2021-12-16 15:40:50|10706.8|10691.8|10706.8|10691.8|10706.8|10691.8|10706.8|10691.8|0
1639669260000|2021-12-16 15:41:00|10704.7|10689.7|10703.9|10688.9|10704.7|10689.7|10703.9|10688.9|5
1639669270000|2021-12-16 15:41:10|10705.2|10690.2|10702|10687|10705.2|10690.2|10701|10686|2
1639669280000|2021-12-16 15:41:20|10702.3|10687.3|10702.3|10687.3|10702.3|10687.3|10702.3|10687.3|3
1639669290000|2021-12-16 15:41:30|10700.8|10685.8|10703.3|10688.3|10703.7|10688.7|10700.3|10685.3|3
1639669300000|2021-12-16 15:41:40|10702.8|10687.8|10700.9|10685.9|10702.8|10687.8|10700.9|10685.9|2
1639669310000|2021-12-16 15:41:50|10701.4|10686.4|10705.3|10690.3|10706.7|10691.7|10700.9|10685.9|4
1639669320000|2021-12-16 15:42:00|10705.5|10690.5|10706.8|10691.8|10706.8|10691.8|10705.5|10690.5|2
1639669330000|2021-12-16 15:42:10|10706.9|10691.9|10707.3|10692.3|10707.3|10692.3|10706.9|10691.9|3
1639669340000|2021-12-16 15:42:20|10709|10694|10707.3|10692.3|10709|10694|10707.3|10692.3|13
1639669350000|2021-12-16 15:42:30|10708.9|10693.9|10709.7|10694.7|10709.7|10694.7|10708.9|10693.9|2
1639669360000|2021-12-16 15:42:40|10709.8|10694.8|10709.7|10694.7|10709.8|10694.8|10709.7|10694.7|1
1639669370000|2021-12-16 15:42:50|10709.8|10694.8|10708.9|10693.9|10709.8|10694.8|10708|10693|9
1639669390000|2021-12-16 15:43:10|||||||||1
1639669400000|2021-12-16 15:43:20|10708.5|10693.5|10705.9|10690.9|10714.3|10699.3|10705.9|10690.9|4
1639669410000|2021-12-16 15:43:30|10706.5|10691.5|10709.9|10694.9|10709.9|10694.9|10706.5|10691.5|10
1639669430000|2021-12-16 15:43:50|10710.4|10695.4|10711|10696|10711|10696|10710.4|10695.4|13
1639669440000|2021-12-16 15:44:00|10712.7|10697.7|10714.2|10699.2|10714.2|10699.2|10712.7|10697.7|0
1639669450000|2021-12-16 15:44:10|10716.4|10701.4|10716.7|10701.7|10716.8|10701.8|10716.3|10701.3|12
1639669460000|2021-12-16 15:44:20|10716.8|10701.8|10716.7|10701.7|10716.8|10701.8|10716.7|10701.7|8
1639669480000|2021-12-16 15:44:40|||||||||6
1639669490000|2021-12-16 15:44:50|10716.8|10701.8|10716.8|10701.8|10716.8|10701.8|10716.8|10701.8|1
1639669500000|2021-12-16 15:45:00|10716.7|10701.7|10716.7|10701.7|10716.7|10701.7|10716.7|10701.7|1
1639669510000|2021-12-16 15:45:10|10716.2|10701.2|10714.2|10699.2|10716.2|10701.2|10713.5|10698.5|49
1639669540000|2021-12-16 15:45:40|10715.7|10700.7|10714.3|10699.3|10716|10701|10713.5|10698.5|8
1639669560000|2021-12-16 15:46:00|10715.2|10700.2|10718|10703|10719.4|10704.4|10715.2|10700.2|41
1639669570000|2021-12-16 15:46:10|10718.4|10703.4|10719.8|10704.8|10720.5|10705.5|10718.4|10703.4|33
1639669580000|2021-12-16 15:46:20|||||||||2
1639669590000|2021-12-16 15:46:30|10719.5|10704.5|10713.5|10698.5|10719.5|10704.5|10713.5|10698.5|6
1639669600000|2021-12-16 15:46:40|10713.2|10698.2|10713.2|10698.2|10713.2|10698.2|10713.2|10698.2|0
1639669610000|2021-12-16 15:46:50|10714.5|10699.5|10714.5|10699.5|10714.5|10699.5|10714.5|10699.5|1
1639669620000|2021-12-16 15:47:00|10715.4|10700.4|10715.7|10700.7|10715.7|10700.7|10715.4|10700.4|2
1639669630000|2021-12-16 15:47:10|||||||||3
1639669640000|2021-12-16 15:47:20|10715.9|10700.9|10718.4|10703.4|10718.9|10703.9|10715.9|10700.9|4
1639669660000|2021-12-16 15:47:40|10718.8|10703.8|10716.4|10701.4|10718.9|10703.9|10716.4|10701.4|7
1639669670000|2021-12-16 15:47:50|10717.5|10702.5|10719.4|10704.4|10719.4|10704.4|10717.5|10702.5|6
1639669680000|2021-12-16 15:48:00|10719.8|10704.8|10720|10705|10720|10705|10719.4|10704.4|17
1639669690000|2021-12-16 15:48:10|10719.9|10704.9|10719.7|10704.7|10720.2|10705.2|10719.5|10704.5|8
1639669700000|2021-12-16 15:48:20|||||||||2
1639669710000|2021-12-16 15:48:30|10720.5|10705.5|10720.9|10705.9|10720.9|10705.9|10720.5|10705.5|29
1639669720000|2021-12-16 15:48:40|10719.4|10704.4|10719.8|10704.8|10720.2|10705.2|10719.2|10704.2|4
1639669730000|2021-12-16 15:48:50|10719.7|10704.7|10720|10705|10720|10705|10719.7|10704.7|6
1639669740000|2021-12-16 15:49:00|10720.4|10705.4|10719.7|10704.7|10720.5|10705.5|10719.7|10704.7|8
1639669750000|2021-12-16 15:49:10|10720|10705|10720|10705|10720.9|10705.9|10719.7|10704.7|7
1639669760000|2021-12-16 15:49:20|10720.3|10705.3|10721.3|10706.3|10721.3|10706.3|10720.3|10705.3|14
1639669770000|2021-12-16 15:49:30|10721.2|10706.2|10721.2|10706.2|10721.2|10706.2|10721.2|10706.2|1
1639669780000|2021-12-16 15:49:40|10721.7|10706.7|10722|10707|10722.4|10707.4|10721.7|10706.7|14
1639669790000|2021-12-16 15:49:50|10722.4|10707.4|10722.4|10707.4|10722.4|10707.4|10722.4|10707.4|9
1639669800000|2021-12-16 15:50:00|10722.8|10707.8|10723.2|10708.2|10723.2|10708.2|10722.8|10707.8|15
1639669810000|2021-12-16 15:50:10|10723|10708|10723.2|10708.2|10723.2|10708.2|10723|10708|31
1639669820000|2021-12-16 15:50:20|10723|10708|10722.3|10707.3|10723|10708|10722.3|10707.3|6
1639669830000|2021-12-16 15:50:30|10722.7|10707.7|10722.7|10707.7|10722.7|10707.7|10722.7|10707.7|0
1639669840000|2021-12-16 15:50:40|10722.8|10707.8|10723.2|10708.2|10723.2|10708.2|10722.8|10707.8|6
1639669850000|2021-12-16 15:50:50|10722.7|10707.7|10722.7|10707.7|10722.7|10707.7|10722.7|10707.7|7
1639669860000|2021-12-16 15:51:00|10722.8|10707.8|10723.2|10708.2|10723.2|10708.2|10722.8|10707.8|26
1639669870000|2021-12-16 15:51:10|||||||||12
1639669880000|2021-12-16 15:51:20|10723.5|10708.5|10722.4|10707.4|10723.5|10708.5|10720.9|10705.9|7
1639669890000|2021-12-16 15:51:30|10722.8|10707.8|10723.7|10708.7|10723.7|10708.7|10722.8|10707.8|1
1639669900000|2021-12-16 15:51:40|10723.8|10708.8|10722.7|10707.7|10723.8|10708.8|10722.7|10707.7|7
1639669910000|2021-12-16 15:51:50|10723.2|10708.2|10723.3|10708.3|10723.3|10708.3|10723.2|10708.2|3
1639669920000|2021-12-16 15:52:00|10723.7|10708.7|10730.5|10715.5|10730.5|10715.5|10723.7|10708.7|103
1639669930000|2021-12-16 15:52:10|10730.9|10715.9|10730.9|10715.9|10730.9|10715.9|10730.9|10715.9|2
1639669940000|2021-12-16 15:52:20|10731.7|10716.7|10731.4|10716.4|10731.7|10716.7|10731.3|10716.3|5
1639669950000|2021-12-16 15:52:30|10732.3|10717.3|10730.9|10715.9|10732.3|10717.3|10730.9|10715.9|6
1639669960000|2021-12-16 15:52:40|10731.3|10716.3|10732.7|10717.7|10732.7|10717.7|10731.3|10716.3|23
1639669970000|2021-12-16 15:52:50|10732.9|10717.9|10732.4|10717.4|10732.9|10717.9|10732.4|10717.4|4
1639669980000|2021-12-16 15:53:00|10732.5|10717.5|10732.5|10717.5|10732.5|10717.5|10732.5|10717.5|4
1639669990000|2021-12-16 15:53:10|10732.7|10717.7|10732.7|10717.7|10732.7|10717.7|10732.7|10717.7|6
1639670010000|2021-12-16 15:53:30|10731.9|10716.9|10732.3|10717.3|10732.7|10717.7|10731.9|10716.9|7
1639670020000|2021-12-16 15:53:40|10732|10717|10732.2|10717.2|10732.5|10717.5|10732|10717|3
1639670030000|2021-12-16 15:53:50|10732.5|10717.5|10732.9|10717.9|10733|10718|10732.5|10717.5|4
1639670040000|2021-12-16 15:54:00|10733|10718|10732.9|10717.9|10733|10718|10732.9|10717.9|5
1639670050000|2021-12-16 15:54:10|||||||||4
1639670060000|2021-12-16 15:54:20|10733.4|10718.4|10733.7|10718.7|10733.7|10718.7|10733.4|10718.4|4
1639670070000|2021-12-16 15:54:30|10734.2|10719.2|10734|10719|10734.2|10719.2|10732.9|10717.9|12
1639670080000|2021-12-16 15:54:40|10733.2|10718.2|10727.3|10712.3|10733.2|10718.2|10725.9|10710.9|51
1639670090000|2021-12-16 15:54:50|10726.8|10711.8|10728.9|10713.9|10730.5|10715.5|10726.5|10711.5|4
1639670100000|2021-12-16 15:55:00|10729.3|10714.3|10731.9|10716.9|10731.9|10716.9|10726.5|10711.5|4
1639670110000|2021-12-16 15:55:10|10731.7|10716.7|10732|10717|10732.5|10717.5|10731.4|10716.4|20
1639670120000|2021-12-16 15:55:20|10732.4|10717.4|10734.8|10719.8|10734.8|10719.8|10730.7|10715.7|26
1639670130000|2021-12-16 15:55:30|10734.7|10719.7|10732.3|10717.3|10734.7|10719.7|10731.2|10716.2|5
1639670140000|2021-12-16 15:55:40|10727.8|10712.8|10727.2|10712.2|10727.9|10712.9|10726.5|10711.5|31
1639670150000|2021-12-16 15:55:50|10727.9|10712.9|10727.9|10712.9|10727.9|10712.9|10727.9|10712.9|1
1639670160000|2021-12-16 15:56:00|10727.2|10712.2|10729.3|10714.3|10729.3|10714.3|10727.2|10712.2|9
1639670170000|2021-12-16 15:56:10|10730.9|10715.9|10732.9|10717.9|10733|10718|10730.9|10715.9|3
1639670190000|2021-12-16 15:56:30|10733.3|10718.3|10733.3|10718.3|10733.3|10718.3|10733.3|10718.3|0
1639670200000|2021-12-16 15:56:40|10733.5|10718.5|10732.5|10717.5|10733.5|10718.5|10732.4|10717.4|7
1639670210000|2021-12-16 15:56:50|10731.4|10716.4|10729.9|10714.9|10731.4|10716.4|10728.8|10713.8|11
1639670220000|2021-12-16 15:57:00|10731.4|10716.4|10729.9|10714.9|10732.9|10717.9|10729|10714|3
1639670230000|2021-12-16 15:57:10|10730.2|10715.2|10728.9|10713.9|10730.5|10715.5|10728.9|10713.9|4
1639670240000|2021-12-16 15:57:20|10727.9|10712.9|10729|10714|10729|10714|10727.9|10712.9|2
1639670250000|2021-12-16 15:57:30|10729.4|10714.4|10729.3|10714.3|10729.9|10714.9|10728.4|10713.4|4
1639670260000|2021-12-16 15:57:40|10729.4|10714.4|10728.7|10713.7|10729.4|10714.4|10727.5|10712.5|12
1639670270000|2021-12-16 15:57:50|10727.8|10712.8|10728.7|10713.7|10728.7|10713.7|10727.8|10712.8|5
1639670280000|2021-12-16 15:58:00|10729|10714|10729.2|10714.2|10729.2|10714.2|10728.7|10713.7|0
1639670290000|2021-12-16 15:58:10|10728.9|10713.9|10722.8|10707.8|10728.9|10713.9|10717.3|10702.3|9
1639670300000|2021-12-16 15:58:20|10722.4|10707.4|10709.8|10694.8|10722.4|10707.4|10709.3|10694.3|8
1639670310000|2021-12-16 15:58:30|10709.7|10694.7|10708.2|10693.2|10709.7|10694.7|10701.7|10686.7|16
1639670330000|2021-12-16 15:58:50|10707.2|10692.2|10705.5|10690.5|10707.2|10692.2|10705.5|10690.5|9
1639670340000|2021-12-16 15:59:00|10705.9|10690.9|10714.9|10699.9|10714.9|10699.9|10705.9|10690.9|5
1639670350000|2021-12-16 15:59:10|10715|10700|10717|10702|10717|10702|10715|10700|2
1639670360000|2021-12-16 15:59:20|10716.7|10701.7|10716.7|10701.7|10716.7|10701.7|10716.5|10701.5|1
1639670370000|2021-12-16 15:59:30|10717|10702|10711.5|10696.5|10717.4|10702.4|10711.2|10696.2|12
1639670380000|2021-12-16 15:59:40|10711.2|10696.2|10712|10697|10712|10697|10711|10696|1
1639670390000|2021-12-16 15:59:50|10711|10696|10711|10696|10711|10696|10711|10696|2
1639670400000|2021-12-16 16:00:00|10711.5|10696.5|10712.8|10697.8|10713.5|10698.5|10711.5|10696.5|1
1639670410000|2021-12-16 16:00:10|10713|10698|10713.2|10698.2|10713.5|10698.5|10711.7|10696.7|8
1639670420000|2021-12-16 16:00:20|10708.9|10693.9|10708.8|10693.8|10708.9|10693.9|10707.9|10692.9|3
1639670440000|2021-12-16 16:00:40|10707.7|10692.7|10702.2|10687.2|10707.7|10692.7|10702|10687|7
1639670460000|2021-12-16 16:01:00|10702|10687|10702|10687|10702.5|10687.5|10702|10687|13
1639670470000|2021-12-16 16:01:10|10702.4|10687.4|10702.7|10687.7|10702.7|10687.7|10702.4|10687.4|0
1639670480000|2021-12-16 16:01:20|10703.3|10688.3|10704.9|10689.9|10704.9|10689.9|10703.3|10688.3|1
1639670490000|2021-12-16 16:01:30|10705.3|10690.3|10705.5|10690.5|10705.5|10690.5|10705.3|10690.3|6
1639670500000|2021-12-16 16:01:40|10705.3|10690.3|10705.3|10690.3|10705.3|10690.3|10705.3|10690.3|3
1639670510000|2021-12-16 16:01:50|10703.5|10688.5|10703.9|10688.9|10703.9|10688.9|10703.5|10688.5|6
1639670520000|2021-12-16 16:02:00|10704.2|10689.2|10705|10690|10705|10690|10698.9|10683.9|10
1639670530000|2021-12-16 16:02:10|10705.2|10690.2|10703.2|10688.2|10705.2|10690.2|10703.2|10688.2|5
1639670540000|2021-12-16 16:02:20|10703.4|10688.4|10703.4|10688.4|10703.4|10688.4|10703.4|10688.4|25
1639670550000|2021-12-16 16:02:30|10703.7|10688.7|10699|10684|10703.7|10688.7|10699|10684|14
1639670560000|2021-12-16 16:02:40|10698.7|10683.7|10699.8|10684.8|10700.9|10685.9|10698.7|10683.7|7
1639670570000|2021-12-16 16:02:50|10699.4|10684.4|10698.3|10683.3|10699.9|10684.9|10698.3|10683.3|3
1639670580000|2021-12-16 16:03:00|10695.4|10680.4|10695.4|10680.4|10695.4|10680.4|10695.4|10680.4|6
1639670590000|2021-12-16 16:03:10|||||||||2
1639670600000|2021-12-16 16:03:20|10695.8|10680.8|10701.6|10686.6|10702.1|10687.1|10695.8|10680.8|6
1639670610000|2021-12-16 16:03:30|10701.5|10686.5|10700.8|10685.8|10702|10687|10697|10682|6
1639670620000|2021-12-16 16:03:40|10701|10686|10701|10686|10701|10686|10701|10686|0
1639670630000|2021-12-16 16:03:50|10701.4|10686.4|10704|10689|10704|10689|10701.4|10686.4|14
1639670640000|2021-12-16 16:04:00|10704.3|10689.3|10704.3|10689.3|10704.3|10689.3|10704.3|10689.3|1
1639670650000|2021-12-16 16:04:10|10706|10691|10706|10691|10706|10691|10706|10691|5
1639670660000|2021-12-16 16:04:20|10706.1|10691.1|10705.6|10690.6|10706.1|10691.1|10705.6|10690.6|2
1639670670000|2021-12-16 16:04:30|10705.9|10690.9|10701.4|10686.4|10705.9|10690.9|10701.4|10686.4|4
1639670680000|2021-12-16 16:04:40|10700.8|10685.8|10700.8|10685.8|10700.8|10685.8|10700.8|10685.8|0
1639670690000|2021-12-16 16:04:50|10700|10685|10700|10685|10700|10685|10700|10685|0
1639670700000|2021-12-16 16:05:00|10697.4|10682.4|10696|10681|10697.4|10682.4|10696|10681|1
1639670710000|2021-12-16 16:05:10|10696.1|10681.1|10696.3|10681.3|10696.3|10681.3|10696.1|10681.1|1
1639670720000|2021-12-16 16:05:20|10699.8|10684.8|10700.5|10685.5|10700.5|10685.5|10699.8|10684.8|8
1639670730000|2021-12-16 16:05:30|10700.9|10685.9|10700.9|10685.9|10700.9|10685.9|10700.9|10685.9|0
1639670740000|2021-12-16 16:05:40|10699.7|10684.7|10698.4|10683.4|10699.7|10684.7|10697.4|10682.4|1
1639670750000|2021-12-16 16:05:50|10698.8|10683.8|10693.9|10678.9|10698.8|10683.8|10693.9|10678.9|7
1639670760000|2021-12-16 16:06:00|10694.3|10679.3|10691.8|10676.8|10694.3|10679.3|10688.9|10673.9|4
1639670770000|2021-12-16 16:06:10|10692.1|10677.1|10691.1|10676.1|10695.5|10680.5|10691.1|10676.1|5
1639670780000|2021-12-16 16:06:20|10689.5|10674.5|10687.8|10672.8|10689.5|10674.5|10687.8|10672.8|0
1639670790000|2021-12-16 16:06:30|10689.3|10674.3|10691.1|10676.1|10692.3|10677.3|10689.3|10674.3|4
1639670800000|2021-12-16 16:06:40|10690.4|10675.4|10689.9|10674.9|10690.4|10675.4|10689.9|10674.9|2
1639670820000|2021-12-16 16:07:00|10690.8|10675.8|10693.3|10678.3|10693.3|10678.3|10690.8|10675.8|3
1639670830000|2021-12-16 16:07:10|10692.4|10677.4|10690.9|10675.9|10692.4|10677.4|10690.9|10675.9|3
1639670840000|2021-12-16 16:07:20|10689.9|10674.9|10697.9|10682.9|10697.9|10682.9|10689.9|10674.9|5
1639670850000|2021-12-16 16:07:30|10697.1|10682.1|10698.4|10683.4|10698.4|10683.4|10696.6|10681.6|1
1639670860000|2021-12-16 16:07:40|10694.3|10679.3|10694.8|10679.8|10696.1|10681.1|10694.3|10679.3|8
1639670870000|2021-12-16 16:07:50|10693.6|10678.6|10693.1|10678.1|10694.4|10679.4|10693.1|10678.1|2
1639670880000|2021-12-16 16:08:00|10693.8|10678.8|10693.4|10678.4|10694.8|10679.8|10692.6|10677.6|1
1639670890000|2021-12-16 16:08:10|10693.1|10678.1|10693.1|10678.1|10693.1|10678.1|10693.1|10678.1|0
1639670900000|2021-12-16 16:08:20|10693.5|10678.5|10697.1|10682.1|10697.5|10682.5|10693.1|10678.1|2
1639670910000|2021-12-16 16:08:30|10696.4|10681.4|10698.4|10683.4|10699.9|10684.9|10696.4|10681.4|3
1639670920000|2021-12-16 16:08:40|10698.3|10683.3|10698.3|10683.3|10699|10684|10698.3|10683.3|5
1639670940000|2021-12-16 16:09:00|10698.5|10683.5|10699.4|10684.4|10700.5|10685.5|10698.3|10683.3|2
1639670990000|2021-12-16 16:09:50|10699.9|10684.9|10699.9|10684.9|10699.9|10684.9|10699.9|10684.9|1
1639671000000|2021-12-16 16:10:00|10703|10688|10704.9|10689.9|10704.9|10689.9|10701.1|10686.1|6
1639671030000|2021-12-16 16:10:30|||||||||2
1639671040000|2021-12-16 16:10:40|10700.9|10685.9|10703.4|10688.4|10703.4|10688.4|10700.9|10685.9|11
1639671050000|2021-12-16 16:10:50|10703.6|10688.6|10705.3|10690.3|10705.3|10690.3|10703.6|10688.6|2
1639671060000|2021-12-16 16:11:00|10704.3|10689.3|10704.3|10689.3|10704.3|10689.3|10704.3|10689.3|12
1639671070000|2021-12-16 16:11:10|10704.6|10689.6|10703.5|10688.5|10704.6|10689.6|10703.5|10688.5|0
1639671110000|2021-12-16 16:11:50|10704.6|10689.6|10704.6|10689.6|10704.6|10689.6|10704.6|10689.6|2
1639671120000|2021-12-16 16:12:00|10704.5|10689.5|10704.5|10689.5|10704.5|10689.5|10704.5|10689.5|0
1639671130000|2021-12-16 16:12:10|10704.6|10689.6|10704.6|10689.6|10704.6|10689.6|10704.6|10689.6|0
1639671140000|2021-12-16 16:12:20|||||||||1
1639671150000|2021-12-16 16:12:30|10705.1|10690.1|10705.3|10690.3|10705.3|10690.3|10705.1|10690.1|6
1639671160000|2021-12-16 16:12:40|10703.8|10688.8|10704.3|10689.3|10704.8|10689.8|10703.8|10688.8|8
1639671180000|2021-12-16 16:13:00|10704.6|10689.6|10705.5|10690.5|10705.5|10690.5|10704.6|10689.6|24
1639671190000|2021-12-16 16:13:10|10705.4|10690.4|10705.4|10690.4|10705.4|10690.4|10705.4|10690.4|1
1639671200000|2021-12-16 16:13:20|10704.6|10689.6|10705.9|10690.9|10706|10691|10704.3|10689.3|14
1639671210000|2021-12-16 16:13:30|||||||||2
1639671230000|2021-12-16 16:13:50|10705.3|10690.3|10702.6|10687.6|10705.3|10690.3|10702.6|10687.6|13
1639671240000|2021-12-16 16:14:00|10702.8|10687.8|10699.1|10684.1|10702.8|10687.8|10699.1|10684.1|14
1639671250000|2021-12-16 16:14:10|10699|10684|10691.5|10676.5|10699|10684|10691.1|10676.1|15
1639671260000|2021-12-16 16:14:20|10691.1|10676.1|10694.4|10679.4|10695.4|10680.4|10691.1|10676.1|7
1639671270000|2021-12-16 16:14:30|10694.5|10679.5|10697.6|10682.6|10697.6|10682.6|10694.5|10679.5|1
1639671280000|2021-12-16 16:14:40|10697.8|10682.8|10697.8|10682.8|10697.8|10682.8|10697.8|10682.8|0
1639671290000|2021-12-16 16:14:50|10698|10683|10697|10682|10698|10683|10697|10682|5
1639671300000|2021-12-16 16:15:00|10697.3|10682.3|10698.8|10683.8|10700.5|10685.5|10696.8|10681.8|3
1639671310000|2021-12-16 16:15:10|10700.1|10685.1|10700.1|10685.1|10700.1|10685.1|10700.1|10685.1|0
1639671320000|2021-12-16 16:15:20|10701.3|10686.3|10701.9|10686.9|10701.9|10686.9|10701.3|10686.3|2
1639671330000|2021-12-16 16:15:30|10701.5|10686.5|10702.9|10687.9|10702.9|10687.9|10701.5|10686.5|5
1639671340000|2021-12-16 16:15:40|10703.8|10688.8|10704.4|10689.4|10704.4|10689.4|10703.8|10688.8|1
1639671360000|2021-12-16 16:16:00|10704.3|10689.3|10704.3|10689.3|10704.3|10689.3|10704.3|10689.3|2
1639671370000|2021-12-16 16:16:10|10704.1|10689.1|10704.1|10689.1|10704.1|10689.1|10704.1|10689.1|0
1639671380000|2021-12-16 16:16:20|10704|10689|10702.6|10687.6|10704|10689|10702.5|10687.5|1
1639671400000|2021-12-16 16:16:40|10702.9|10687.9|10704.5|10689.5|10704.5|10689.5|10702.9|10687.9|3
1639671410000|2021-12-16 16:16:50|10704.6|10689.6|10704.6|10689.6|10704.6|10689.6|10704.6|10689.6|11
1639671420000|2021-12-16 16:17:00|10705.1|10690.1|10705.1|10690.1|10705.1|10690.1|10704.6|10689.6|7
1639671440000|2021-12-16 16:17:20|||||||||12
1639671450000|2021-12-16 16:17:30|10704.8|10689.8|10705|10690|10705|10690|10704.8|10689.8|6
1639671460000|2021-12-16 16:17:40|10705.1|10690.1|10705.1|10690.1|10705.1|10690.1|10705.1|10690.1|24
1639671470000|2021-12-16 16:17:50|10702.6|10687.6|10704.5|10689.5|10704.5|10689.5|10702.6|10687.6|7
1639671480000|2021-12-16 16:18:00|10704|10689|10704|10689|10704|10689|10704|10689|0
1639671510000|2021-12-16 16:18:30|||||||||1
1639671520000|2021-12-16 16:18:40|10705|10690|10702.6|10687.6|10705.5|10690.5|10702.6|10687.6|5
1639671530000|2021-12-16 16:18:50|10701|10686|10701.5|10686.5|10701.5|10686.5|10701|10686|1
1639671540000|2021-12-16 16:19:00|10701.9|10686.9|10702|10687|10702|10687|10701.9|10686.9|2
1639671550000|2021-12-16 16:19:10|10702.5|10687.5|10702.5|10687.5|10702.5|10687.5|10702.5|10687.5|2
1639671560000|2021-12-16 16:19:20|10702.4|10687.4|10703.5|10688.5|10703.5|10688.5|10702|10687|3
1639671570000|2021-12-16 16:19:30|10703.9|10688.9|10703.6|10688.6|10703.9|10688.9|10703.6|10688.6|2
1639671580000|2021-12-16 16:19:40|10702|10687|10701|10686|10703|10688|10699.4|10684.4|19
1639671590000|2021-12-16 16:19:50|10700.8|10685.8|10700.9|10685.9|10700.9|10685.9|10700.8|10685.8|1
1639671600000|2021-12-16 16:20:00|10700.6|10685.6|10702.6|10687.6|10702.6|10687.6|10700.6|10685.6|24
1639671610000|2021-12-16 16:20:10|10703|10688|10703.6|10688.6|10705.1|10690.1|10703|10688|3
1639671620000|2021-12-16 16:20:20|10703.9|10688.9|10703.4|10688.4|10703.9|10688.9|10703.4|10688.4|1
1639671630000|2021-12-16 16:20:30|10703.6|10688.6|10702.9|10687.9|10704.5|10689.5|10702.6|10687.6|3
1639671640000|2021-12-16 16:20:40|10703|10688|10703|10688|10703|10688|10703|10688|1
1639671650000|2021-12-16 16:20:50|||||||||1
1639671660000|2021-12-16 16:21:00|||||||||2
1639671670000|2021-12-16 16:21:10|10702.9|10687.9|10704.1|10689.1|10704.1|10689.1|10702.9|10687.9|1
1639671680000|2021-12-16 16:21:20|10704.6|10689.6|10702.9|10687.9|10705.4|10690.4|10702.6|10687.6|4
1639671690000|2021-12-16 16:21:30|10702.3|10687.3|10701.1|10686.1|10702.3|10687.3|10701.1|10686.1|1
1639671700000|2021-12-16 16:21:40|10701.4|10686.4|10699.8|10684.8|10702.3|10687.3|10699.4|10684.4|5
1639671710000|2021-12-16 16:21:50|10698.8|10683.8|10702.3|10687.3|10702.3|10687.3|10698.1|10683.1|4
1639671720000|2021-12-16 16:22:00|10702.4|10687.4|10702.4|10687.4|10702.4|10687.4|10702.4|10687.4|0
1639671730000|2021-12-16 16:22:10|||||||||1
1639671750000|2021-12-16 16:22:30|10702.3|10687.3|10702.9|10687.9|10702.9|10687.9|10702.3|10687.3|5
1639671760000|2021-12-16 16:22:40|10703.6|10688.6|10703.9|10688.9|10703.9|10688.9|10703.2|10688.2|5
1639671770000|2021-12-16 16:22:50|10703.5|10688.5|10702.9|10687.9|10703.5|10688.5|10702.7|10687.7|11
1639671790000|2021-12-16 16:23:10|||||||||2
1639671800000|2021-12-16 16:23:20|10703|10688|10703|10688|10703|10688|10703|10688|1
1639671810000|2021-12-16 16:23:30|10703.4|10688.4|10704.4|10689.4|10704.4|10689.4|10703.4|10688.4|5
1639671820000|2021-12-16 16:23:40|||||||||3
1639671830000|2021-12-16 16:23:50|||||||||1
1639671840000|2021-12-16 16:24:00|10706.4|10691.4|10706.5|10691.5|10706.9|10691.9|10705.4|10690.4|13
1639671850000|2021-12-16 16:24:10|10705.9|10690.9|10711.5|10696.5|10711.5|10696.5|10705.9|10690.9|16
1639671870000|2021-12-16 16:24:30|10708.1|10693.1|10708.5|10693.5|10708.5|10693.5|10708.1|10693.1|7
1639671880000|2021-12-16 16:24:40|10708.9|10693.9|10708.9|10693.9|10708.9|10693.9|10708.9|10693.9|0
1639671890000|2021-12-16 16:24:50|10709.2|10694.2|10708.9|10693.9|10709.6|10694.6|10708.9|10693.9|3
1639671900000|2021-12-16 16:25:00|10709.1|10694.1|10709.4|10694.4|10709.5|10694.5|10708.6|10693.6|3
1639671910000|2021-12-16 16:25:10|10709.5|10694.5|10708.6|10693.6|10710|10695|10708.6|10693.6|9
1639671930000|2021-12-16 16:25:30|10708.4|10693.4|10709.4|10694.4|10709.4|10694.4|10708.4|10693.4|4
1639671950000|2021-12-16 16:25:50|10709.7|10694.7|10709.4|10694.4|10709.7|10694.7|10709.4|10694.4|5
1639671960000|2021-12-16 16:26:00|10709.7|10694.7|10710.9|10695.9|10710.9|10695.9|10709.7|10694.7|9
1639671970000|2021-12-16 16:26:10|10711.1|10696.1|10711.2|10696.2|10711.2|10696.2|10711.1|10696.1|1
1639671980000|2021-12-16 16:26:20|10711.1|10696.1|10711.4|10696.4|10711.4|10696.4|10711.1|10696.1|31
1639671990000|2021-12-16 16:26:30|10711.2|10696.2|10711.7|10696.7|10711.7|10696.7|10711|10696|32
1639672000000|2021-12-16 16:26:40|10711|10696|10711.7|10696.7|10711.7|10696.7|10711|10696|18
1639672010000|2021-12-16 16:26:50|10711.2|10696.2|10711.2|10696.2|10711.2|10696.2|10711.2|10696.2|6
1639672020000|2021-12-16 16:27:00|10711.4|10696.4|10711.2|10696.2|10711.7|10696.7|10709.7|10694.7|21
1639672030000|2021-12-16 16:27:10|10711.7|10696.7|10711.9|10696.9|10711.9|10696.9|10711.7|10696.7|6
1639672040000|2021-12-16 16:27:20|10711.7|10696.7|10711.7|10696.7|10711.7|10696.7|10711.5|10696.5|11
1639672050000|2021-12-16 16:27:30|10712.2|10697.2|10714.2|10699.2|10714.2|10699.2|10712.2|10697.2|12
1639672060000|2021-12-16 16:27:40|10713.9|10698.9|10713.5|10698.5|10713.9|10698.9|10713.5|10698.5|0
1639672070000|2021-12-16 16:27:50|10713.9|10698.9|10714.6|10699.6|10714.6|10699.6|10713.9|10698.9|12
1639672080000|2021-12-16 16:28:00|10715.1|10700.1|10715.4|10700.4|10715.5|10700.5|10715.1|10700.1|3
1639672090000|2021-12-16 16:28:10|10715.5|10700.5|10715.5|10700.5|10715.5|10700.5|10715.5|10700.5|1
1639672100000|2021-12-16 16:28:20|||||||||1
1639672110000|2021-12-16 16:28:30|10715.9|10700.9|10714.6|10699.6|10715.9|10700.9|10714.2|10699.2|17
1639672120000|2021-12-16 16:28:40|10715|10700|10715|10700|10715|10700|10715|10700|1
1639672130000|2021-12-16 16:28:50|10715.4|10700.4|10715.4|10700.4|10716.1|10701.1|10715.4|10700.4|9
1639672160000|2021-12-16 16:29:20|10715.7|10700.7|10715.7|10700.7|10715.7|10700.7|10715.7|10700.7|1
1639672170000|2021-12-16 16:29:30|||||||||1
1639672180000|2021-12-16 16:29:40|||||||||1
1639672190000|2021-12-16 16:29:50|10716.2|10701.2|10715.7|10700.7|10716.2|10701.2|10715.4|10700.4|11
1639672200000|2021-12-16 16:30:00|10715|10700|10716.2|10701.2|10716.2|10701.2|10715|10700|2
1639672220000|2021-12-16 16:30:20|||||||||2
1639672230000|2021-12-16 16:30:30|10715.9|10700.9|10715.9|10700.9|10715.9|10700.9|10715.9|10700.9|6
1639672240000|2021-12-16 16:30:40|||||||||2
1639672250000|2021-12-16 16:30:50|10715.7|10700.7|10715.7|10700.7|10715.9|10700.9|10715.4|10700.4|6
1639672260000|2021-12-16 16:31:00|10715.9|10700.9|10715.9|10700.9|10715.9|10700.9|10715.9|10700.9|1
1639672270000|2021-12-16 16:31:10|10715.7|10700.7|10715.7|10700.7|10715.7|10700.7|10715.7|10700.7|0
1639672280000|2021-12-16 16:31:20|10715.4|10700.4|10715.4|10700.4|10715.4|10700.4|10715.4|10700.4|0
1639672290000|2021-12-16 16:31:30|10715.6|10700.6|10715.5|10700.5|10715.9|10700.9|10715.5|10700.5|1
1639672300000|2021-12-16 16:31:40|10715.4|10700.4|10715.4|10700.4|10715.4|10700.4|10715.4|10700.4|0
1639672310000|2021-12-16 16:31:50|10715.5|10700.5|10715.9|10700.9|10715.9|10700.9|10715.4|10700.4|8
1639672320000|2021-12-16 16:32:00|10716|10701|10715.9|10700.9|10716.4|10701.4|10715.9|10700.9|14
1639672330000|2021-12-16 16:32:10|10715.6|10700.6|10714.9|10699.9|10715.6|10700.6|10714.5|10699.5|10
1639672340000|2021-12-16 16:32:20|10715|10700|10715|10700|10715|10700|10715|10700|2
1639672350000|2021-12-16 16:32:30|10714.9|10699.9|10716.4|10701.4|10716.4|10701.4|10714.9|10699.9|1
1639672360000|2021-12-16 16:32:40|10715.6|10700.6|10716.4|10701.4|10716.4|10701.4|10715.4|10700.4|11
1639672370000|2021-12-16 16:32:50|10717.7|10702.7|10717.9|10702.9|10717.9|10702.9|10717.7|10702.7|11
1639672380000|2021-12-16 16:33:00|10718|10703|10720.2|10705.2|10720.2|10705.2|10718|10703|4
1639672390000|2021-12-16 16:33:10|10720.5|10705.5|10719.9|10704.9|10720.5|10705.5|10719.9|10704.9|13
1639672400000|2021-12-16 16:33:20|10716.2|10701.2|10720.4|10705.4|10720.4|10705.4|10716.2|10701.2|10
1639672440000|2021-12-16 16:34:00|10720.7|10705.7|10720.7|10705.7|10720.7|10705.7|10720.7|10705.7|11
1639672450000|2021-12-16 16:34:10|10720.4|10705.4|10720.4|10705.4|10720.4|10705.4|10720.4|10705.4|2
1639672480000|2021-12-16 16:34:40|||||||||1
1639672500000|2021-12-16 16:35:00|10720.7|10705.7|10720.2|10705.2|10720.7|10705.7|10719.9|10704.9|7
1639672510000|2021-12-16 16:35:10|10720.4|10705.4|10720.4|10705.4|10720.5|10705.5|10720.4|10705.4|1
1639672520000|2021-12-16 16:35:20|||||||||1
1639672530000|2021-12-16 16:35:30|10720.5|10705.5|10720.4|10705.4|10720.9|10705.9|10720.4|10705.4|7
1639672540000|2021-12-16 16:35:40|||||||||1
1639672550000|2021-12-16 16:35:50|10719.9|10704.9|10719.7|10704.7|10719.9|10704.9|10719.7|10704.7|2
1639672560000|2021-12-16 16:36:00|10720.1|10705.1|10720.1|10705.1|10720.2|10705.2|10719.7|10704.7|3
1639672570000|2021-12-16 16:36:10|||||||||4
1639672580000|2021-12-16 16:36:20|||||||||3
1639672600000|2021-12-16 16:36:40|10720.2|10705.2|10719.4|10704.4|10720.2|10705.2|10719.2|10704.2|6
1639672610000|2021-12-16 16:36:50|10719.7|10704.7|10720.1|10705.1|10720.6|10705.6|10718.2|10703.2|10
1639672630000|2021-12-16 16:37:10|10718.1|10703.1|10720.2|10705.2|10720.4|10705.4|10718.1|10703.1|5
1639672650000|2021-12-16 16:37:30|10720.4|10705.4|10720.4|10705.4|10720.4|10705.4|10720.4|10705.4|0
1639672660000|2021-12-16 16:37:40|||||||||1
1639672680000|2021-12-16 16:38:00|10720.7|10705.7|10720.2|10705.2|10720.7|10705.7|10720.2|10705.2|7
1639672700000|2021-12-16 16:38:20|10719.9|10704.9|10719.7|10704.7|10719.9|10704.9|10718.9|10703.9|15
1639672710000|2021-12-16 16:38:30|10720.5|10705.5|10720.1|10705.1|10720.5|10705.5|10720.1|10705.1|3
1639672720000|2021-12-16 16:38:40|10720|10705|10720|10705|10720|10705|10720|10705|1
1639672740000|2021-12-16 16:39:00|10720.1|10705.1|10720.1|10705.1|10720.1|10705.1|10720.1|10705.1|3
1639672750000|2021-12-16 16:39:10|10720.6|10705.6|10720.6|10705.6|10720.6|10705.6|10720.6|10705.6|3
1639672760000|2021-12-16 16:39:20|10720.1|10705.1|10720.1|10705.1|10720.1|10705.1|10720.1|10705.1|4
1639672780000|2021-12-16 16:39:40|10719.7|10704.7|10719.6|10704.6|10719.7|10704.7|10719.6|10704.6|7
1639672790000|2021-12-16 16:39:50|||||||||4
1639672800000|2021-12-16 16:40:00|10720|10705|10720.1|10705.1|10720.1|10705.1|10720|10705|3
1639672810000|2021-12-16 16:40:10|||||||||1
1639672820000|2021-12-16 16:40:20|10720.6|10705.6|10720.6|10705.6|10720.6|10705.6|10720.6|10705.6|2
1639672830000|2021-12-16 16:40:30|||||||||6
1639672840000|2021-12-16 16:40:40|10720.1|10705.1|10719.6|10704.6|10720.1|10705.1|10719.6|10704.6|21
1639672860000|2021-12-16 16:41:00|10720.1|10705.1|10720.6|10705.6|10720.6|10705.6|10720.1|10705.1|1
1639672870000|2021-12-16 16:41:10|10720.1|10705.1|10720.6|10705.6|10720.6|10705.6|10720.1|10705.1|9
1639672880000|2021-12-16 16:41:20|10720|10705|10720|10705|10720|10705|10720|10705|6
1639672890000|2021-12-16 16:41:30|10720.1|10705.1|10720.1|10705.1|10720.1|10705.1|10720.1|10705.1|0
1639672920000|2021-12-16 16:42:00|10720.5|10705.5|10720.6|10705.6|10720.6|10705.6|10720.5|10705.5|2
1639672930000|2021-12-16 16:42:10|10720|10705|10720|10705|10720|10705|10720|10705|4
1639672950000|2021-12-16 16:42:30|10719.7|10704.7|10719.7|10704.7|10719.7|10704.7|10719.7|10704.7|4
1639672960000|2021-12-16 16:42:40|10720.1|10705.1|10720.1|10705.1|10720.1|10705.1|10720.1|10705.1|0
1639672970000|2021-12-16 16:42:50|||||||||3
1639672990000|2021-12-16 16:43:10|10720|10705|10720|10705|10720|10705|10720|10705|5
1639673000000|2021-12-16 16:43:20|10720.1|10705.1|10720.1|10705.1|10720.1|10705.1|10720.1|10705.1|1
1639673010000|2021-12-16 16:43:30|10720|10705|10720|10705|10720|10705|10720|10705|0
1639673020000|2021-12-16 16:43:40|10720.1|10705.1|10720.1|10705.1|10720.1|10705.1|10720.1|10705.1|1
1639673030000|2021-12-16 16:43:50|10721.5|10706.5|10724.2|10709.2|10724.2|10709.2|10721.5|10706.5|10
1639673040000|2021-12-16 16:44:00|10724.4|10709.4|10724.4|10709.4|10725|10710|10722.5|10707.5|2
1639673050000|2021-12-16 16:44:10|10723.2|10708.2|10724.4|10709.4|10724.4|10709.4|10723.2|10708.2|8
1639673060000|2021-12-16 16:44:20|10723.9|10708.9|10724.2|10709.2|10724.2|10709.2|10723.9|10708.9|0
1639673070000|2021-12-16 16:44:30|10724.4|10709.4|10724.4|10709.4|10724.4|10709.4|10724.4|10709.4|0
1639673090000|2021-12-16 16:44:50|10724|10709|10724|10709|10724|10709|10724|10709|2
1639673100000|2021-12-16 16:45:00|10723.9|10708.9|10725|10710|10725|10710|10723.4|10708.4|5
1639673120000|2021-12-16 16:45:20|10724.6|10709.6|10724.4|10709.4|10724.6|10709.6|10724|10709|0
1639673130000|2021-12-16 16:45:30|10724.3|10709.3|10724.3|10709.3|10724.3|10709.3|10724.3|10709.3|0
1639673140000|2021-12-16 16:45:40|10723.7|10708.7|10724|10709|10724|10709|10723|10708|4
1639673150000|2021-12-16 16:45:50|10724.3|10709.3|10724.3|10709.3|10724.3|10709.3|10724.3|10709.3|0
1639673160000|2021-12-16 16:46:00|10724.8|10709.8|10725.3|10710.3|10725.3|10710.3|10724.8|10709.8|0
1639673170000|2021-12-16 16:46:10|10724.8|10709.8|10724|10709|10724.8|10709.8|10723.6|10708.6|5
1639673180000|2021-12-16 16:46:20|10724.7|10709.7|10724.3|10709.3|10724.7|10709.7|10724.3|10709.3|5
1639673190000|2021-12-16 16:46:30|10724.5|10709.5|10724.3|10709.3|10724.5|10709.5|10724.3|10709.3|11
1639673200000|2021-12-16 16:46:40|10722.8|10707.8|10722.5|10707.5|10723.1|10708.1|10720|10705|46
1639673210000|2021-12-16 16:46:50|10723|10708|10723.5|10708.5|10724.7|10709.7|10723|10708|5
1639673220000|2021-12-16 16:47:00|10723.6|10708.6|10723.6|10708.6|10723.6|10708.6|10723.6|10708.6|0
1639673230000|2021-12-16 16:47:10|10724.3|10709.3|10724.3|10709.3|10724.3|10709.3|10724.3|10709.3|0
1639673240000|2021-12-16 16:47:20|10724.8|10709.8|10724.8|10709.8|10724.8|10709.8|10723.5|10708.5|4
1639673250000|2021-12-16 16:47:30|10725|10710|10725.1|10710.1|10725.1|10710.1|10724.8|10709.8|5
1639673260000|2021-12-16 16:47:40|10725.5|10710.5|10725.5|10710.5|10725.5|10710.5|10725.5|10710.5|1
1639673270000|2021-12-16 16:47:50|10725.6|10710.6|10724.8|10709.8|10725.6|10710.6|10724.5|10709.5|11
1639673280000|2021-12-16 16:48:00|10725.2|10710.2|10725.2|10710.2|10725.2|10710.2|10724.1|10709.1|1
1639673290000|2021-12-16 16:48:10|||||||||1
1639673300000|2021-12-16 16:48:20|10724.8|10709.8|10724.5|10709.5|10724.8|10709.8|10723.7|10708.7|4
1639673310000|2021-12-16 16:48:30|10724.8|10709.8|10725.3|10710.3|10725.3|10710.3|10724.8|10709.8|5
1639673320000|2021-12-16 16:48:40|10725.5|10710.5|10725.8|10710.8|10725.8|10710.8|10725.5|10710.5|9
1639673330000|2021-12-16 16:48:50|10725.7|10710.7|10725.7|10710.7|10725.7|10710.7|10725.7|10710.7|6
1639673340000|2021-12-16 16:49:00|10725.3|10710.3|10725.3|10710.3|10725.3|10710.3|10725.3|10710.3|4
1639673350000|2021-12-16 16:49:10|10725.8|10710.8|10725.3|10710.3|10725.8|10710.8|10725.3|10710.3|12
1639673370000|2021-12-16 16:49:30|10725.8|10710.8|10725.8|10710.8|10725.8|10710.8|10725.3|10710.3|17
1639673380000|2021-12-16 16:49:40|10725.7|10710.7|10725.3|10710.3|10725.7|10710.7|10724.8|10709.8|4
1639673390000|2021-12-16 16:49:50|10725.1|10710.1|10725.1|10710.1|10725.1|10710.1|10725.1|10710.1|1
1639673400000|2021-12-16 16:50:00|10725.3|10710.3|10725.8|10710.8|10725.8|10710.8|10725.3|10710.3|0
1639673420000|2021-12-16 16:50:20|10725.7|10710.7|10723.5|10708.5|10725.7|10710.7|10722.6|10707.6|6
1639673430000|2021-12-16 16:50:30|10722.3|10707.3|10721.6|10706.6|10722.3|10707.3|10721.6|10706.6|5
1639673440000|2021-12-16 16:50:40|10722|10707|10722.3|10707.3|10722.3|10707.3|10721.3|10706.3|0
1639673450000|2021-12-16 16:50:50|10721.6|10706.6|10721.6|10706.6|10721.6|10706.6|10721.2|10706.2|0
1639673460000|2021-12-16 16:51:00|10721.8|10706.8|10722.3|10707.3|10723.3|10708.3|10721.8|10706.8|1
1639673470000|2021-12-16 16:51:10|10721.6|10706.6|10722.6|10707.6|10722.6|10707.6|10721.6|10706.6|1
1639673480000|2021-12-16 16:51:20|10723|10708|10723|10708|10723|10708|10723|10708|0
1639673490000|2021-12-16 16:51:30|||||||||1
1639673510000|2021-12-16 16:51:50|10724.3|10709.3|10724.3|10709.3|10724.3|10709.3|10724.3|10709.3|1
1639673520000|2021-12-16 16:52:00|10724.6|10709.6|10725.5|10710.5|10725.8|10710.8|10724.6|10709.6|11
1639673530000|2021-12-16 16:52:10|||||||||4
1639673540000|2021-12-16 16:52:20|10723.3|10708.3|10723.3|10708.3|10723.3|10708.3|10723.3|10708.3|5
1639673550000|2021-12-16 16:52:30|10723.7|10708.7|10723|10708|10723.7|10708.7|10722.6|10707.6|1
1639673570000|2021-12-16 16:52:50|10721.3|10706.3|10722.3|10707.3|10722.3|10707.3|10721.3|10706.3|9
1639673580000|2021-12-16 16:53:00|10722.1|10707.1|10722.1|10707.1|10722.1|10707.1|10722.1|10707.1|0
1639673590000|2021-12-16 16:53:10|10722.5|10707.5|10722.5|10707.5|10722.5|10707.5|10722.5|10707.5|0
1639673610000|2021-12-16 16:53:30|10722.3|10707.3|10723.2|10708.2|10723.6|10708.6|10722.3|10707.3|1
1639673620000|2021-12-16 16:53:40|10723.5|10708.5|10725.1|10710.1|10725.1|10710.1|10723.5|10708.5|3
1639673630000|2021-12-16 16:53:50|10724.7|10709.7|10724.6|10709.6|10724.7|10709.7|10724.6|10709.6|0
1639673640000|2021-12-16 16:54:00|10725.1|10710.1|10724.6|10709.6|10725.1|10710.1|10724.6|10709.6|0
1639673660000|2021-12-16 16:54:20|10724.2|10709.2|10723.5|10708.5|10724.2|10709.2|10723.1|10708.1|9
1639673670000|2021-12-16 16:54:30|10723.3|10708.3|10723.3|10708.3|10723.3|10708.3|10723.3|10708.3|0
1639673680000|2021-12-16 16:54:40|10723.6|10708.6|10722.8|10707.8|10723.7|10708.7|10722.8|10707.8|5
1639673690000|2021-12-16 16:54:50|10722.5|10707.5|10724.5|10709.5|10724.8|10709.8|10722.2|10707.2|5
1639673700000|2021-12-16 16:55:00|10724.3|10709.3|10725.6|10710.6|10725.6|10710.6|10724.3|10709.3|0
1639673730000|2021-12-16 16:55:30|||||||||1
1639673740000|2021-12-16 16:55:40|||||||||1
1639673760000|2021-12-16 16:56:00|10725.2|10710.2|10726|10711|10726|10711|10725.2|10710.2|2
1639673770000|2021-12-16 16:56:10|10726.1|10711.1|10726.1|10711.1|10726.1|10711.1|10726.1|10711.1|0
1639673790000|2021-12-16 16:56:30|10726|10711|10724.6|10709.6|10726|10711|10724.6|10709.6|2
1639673800000|2021-12-16 16:56:40|10724.8|10709.8|10725.6|10710.6|10725.6|10710.6|10724.8|10709.8|0
1639673820000|2021-12-16 16:57:00|10725.7|10710.7|10725.6|10710.6|10726.7|10711.7|10725.6|10710.6|2
1639673850000|2021-12-16 16:57:30|10725.1|10710.1|10725.6|10710.6|10725.6|10710.6|10725.1|10710.1|18
1639673880000|2021-12-16 16:58:00|10726.1|10711.1|10726.1|10711.1|10726.1|10711.1|10726.1|10711.1|1
1639673890000|2021-12-16 16:58:10|10723.6|10708.6|10723.6|10708.6|10723.6|10708.6|10723.2|10708.2|5
1639673900000|2021-12-16 16:58:20|10725.6|10710.6|10725.2|10710.2|10725.6|10710.6|10725.2|10710.2|1
1639673910000|2021-12-16 16:58:30|10725.6|10710.6|10725|10710|10725.6|10710.6|10724.6|10709.6|0
1639673920000|2021-12-16 16:58:40|10725.2|10710.2|10725.6|10710.6|10725.6|10710.6|10725.2|10710.2|0
1639673930000|2021-12-16 16:58:50|10726|10711|10726.1|10711.1|10726.1|10711.1|10726|10711|0
1639673940000|2021-12-16 16:59:00|10724|10709|10722.6|10707.6|10724.1|10709.1|10722.5|10707.5|6
1639673950000|2021-12-16 16:59:10|10722.8|10707.8|10722.8|10707.8|10722.8|10707.8|10722.8|10707.8|0
1639673970000|2021-12-16 16:59:30|10724.2|10709.2|10724.2|10709.2|10724.2|10709.2|10724.2|10709.2|1
1639673980000|2021-12-16 16:59:40|10724.3|10709.3|10724.3|10709.3|10724.3|10709.3|10724.3|10709.3|0
1639673990000|2021-12-16 16:59:50|10723.6|10708.6|10724.5|10709.5|10724.5|10709.5|10723.6|10708.6|1
1639674000000|2021-12-16 17:00:00|10724.7|10709.7|10724.7|10709.7|10724.7|10709.7|10724.7|10709.7|1
1639674030000|2021-12-16 17:00:30|10724.8|10709.8|10724.8|10709.8|10724.8|10709.8|10724.8|10709.8|3
1639674040000|2021-12-16 17:00:40|10724.7|10709.7|10725.3|10710.3|10725.3|10710.3|10724.7|10709.7|1
1639674050000|2021-12-16 17:00:50|10726.6|10711.6|10726.2|10711.2|10726.6|10711.6|10725.1|10710.1|2
1639674060000|2021-12-16 17:01:00|10726.3|10711.3|10726.2|10711.2|10726.3|10711.3|10725.8|10710.8|0
1639674080000|2021-12-16 17:01:20|10725.7|10710.7|10724.7|10709.7|10725.7|10710.7|10724.7|10709.7|5
1639674090000|2021-12-16 17:01:30|10724.6|10709.6|10724.6|10709.6|10724.6|10709.6|10724.6|10709.6|0
1639674110000|2021-12-16 17:01:50|10724.5|10709.5|10724.5|10709.5|10724.5|10709.5|10724.5|10709.5|2
1639674120000|2021-12-16 17:02:00|10725.6|10710.6|10726.2|10711.2|10726.2|10711.2|10725.6|10710.6|0
1639674150000|2021-12-16 17:02:30|10726.3|10711.3|10726.3|10711.3|10726.3|10711.3|10726.3|10711.3|0
1639674160000|2021-12-16 17:02:40|10725.6|10710.6|10725.6|10710.6|10725.6|10710.6|10725.6|10710.6|1
1639674180000|2021-12-16 17:03:00|10726|10711|10726.1|10711.1|10726.1|10711.1|10726|10711|0
1639674230000|2021-12-16 17:03:50|10725.9|10710.9|10731.1|10716.1|10731.1|10716.1|10725.9|10710.9|6
1639674240000|2021-12-16 17:04:00|10731.2|10716.2|10728.7|10713.7|10731.3|10716.3|10728.7|10713.7|11
1639674260000|2021-12-16 17:04:20|10727.6|10712.6|10725.7|10710.7|10727.6|10712.6|10725.7|10710.7|1
1639674270000|2021-12-16 17:04:30|10725.8|10710.8|10725.6|10710.6|10725.8|10710.8|10724.4|10709.4|0
1639674280000|2021-12-16 17:04:40|10724.8|10709.8|10724.3|10709.3|10724.8|10709.8|10724.3|10709.3|0
1639674300000|2021-12-16 17:05:00|10724.6|10709.6|10722.3|10707.3|10724.6|10709.6|10722.3|10707.3|17
1639674310000|2021-12-16 17:05:10|10722.2|10707.2|10722.3|10707.3|10722.3|10707.3|10722.2|10707.2|1
1639674360000|2021-12-16 17:06:00|10721.9|10706.9|10721.8|10706.8|10721.9|10706.9|10721.8|10706.8|5
1639674370000|2021-12-16 17:06:10|10722.3|10707.3|10722.3|10707.3|10722.3|10707.3|10722.3|10707.3|0
1639674380000|2021-12-16 17:06:20|10721.9|10706.9|10722.7|10707.7|10722.7|10707.7|10721.7|10706.7|2
1639674390000|2021-12-16 17:06:30|10724.2|10709.2|10723.6|10708.6|10724.6|10709.6|10723.6|10708.6|2
1639674400000|2021-12-16 17:06:40|10723.2|10708.2|10725.3|10710.3|10725.3|10710.3|10723.2|10708.2|1
1639674410000|2021-12-16 17:06:50|10726.3|10711.3|10729.6|10714.6|10730.1|10715.1|10726.3|10711.3|2
1639674420000|2021-12-16 17:07:00|10730.7|10715.7|10731.2|10716.2|10731.6|10716.6|10730.7|10715.7|4
1639674430000|2021-12-16 17:07:10|10731.6|10716.6|10732.9|10717.9|10735.2|10720.2|10731.6|10716.6|4
1639674440000|2021-12-16 17:07:20|10733.6|10718.6|10734.3|10719.3|10734.3|10719.3|10733.6|10718.6|0
1639674450000|2021-12-16 17:07:30|10734.1|10719.1|10733.7|10718.7|10734.1|10719.1|10733.3|10718.3|0
1639674470000|2021-12-16 17:07:50|10734.4|10719.4|10735.1|10720.1|10735.1|10720.1|10734.4|10719.4|2
1639674480000|2021-12-16 17:08:00|10734.3|10719.3|10734.1|10719.1|10734.3|10719.3|10732.9|10717.9|5
1639674490000|2021-12-16 17:08:10|10735.4|10720.4|10734.8|10719.8|10735.4|10720.4|10734.4|10719.4|2
1639674520000|2021-12-16 17:08:40|10735.2|10720.2|10735.2|10720.2|10735.2|10720.2|10735.2|10720.2|0
1639674530000|2021-12-16 17:08:50|10735.1|10720.1|10734.3|10719.3|10735.1|10720.1|10734.3|10719.3|2
1639674540000|2021-12-16 17:09:00|10734.2|10719.2|10734.2|10719.2|10734.2|10719.2|10734.2|10719.2|0
1639674550000|2021-12-16 17:09:10|10736.3|10721.3|10736.2|10721.2|10736.3|10721.3|10736.2|10721.2|5
1639674560000|2021-12-16 17:09:20|10735.8|10720.8|10733.8|10718.8|10735.8|10720.8|10733.8|10718.8|4
1639674570000|2021-12-16 17:09:30|10733.9|10718.9|10734.6|10719.6|10734.6|10719.6|10733.9|10718.9|2
1639674580000|2021-12-16 17:09:40|10736.2|10721.2|10736.2|10721.2|10736.2|10721.2|10736.2|10721.2|12
1639674600000|2021-12-16 17:10:00|10736.1|10721.1|10735.6|10720.6|10736.1|10721.1|10735.6|10720.6|1
1639674610000|2021-12-16 17:10:10|10735.7|10720.7|10734.3|10719.3|10735.7|10720.7|10733.4|10718.4|3
1639674620000|2021-12-16 17:10:20|10734.7|10719.7|10734.3|10719.3|10734.7|10719.7|10734.3|10719.3|0
1639674640000|2021-12-16 17:10:40|10735.8|10720.8|10735.2|10720.2|10736.1|10721.1|10735.1|10720.1|4
1639674650000|2021-12-16 17:10:50|10735.6|10720.6|10736.1|10721.1|10736.1|10721.1|10735.6|10720.6|1
1639674660000|2021-12-16 17:11:00|10736.2|10721.2|10738.1|10723.1|10738.1|10723.1|10736.2|10721.2|1
1639674670000|2021-12-16 17:11:10|10738.9|10723.9|10738.1|10723.1|10738.9|10723.9|10738.1|10723.1|2
1639674690000|2021-12-16 17:11:30|10737.4|10722.4|10736.7|10721.7|10738.4|10723.4|10736.7|10721.7|2
1639674710000|2021-12-16 17:11:50|10736.3|10721.3|10736.3|10721.3|10736.3|10721.3|10736.3|10721.3|0
1639674720000|2021-12-16 17:12:00|10735.2|10720.2|10733.3|10718.3|10735.2|10720.2|10733.3|10718.3|0
1639674750000|2021-12-16 17:12:30|10736.3|10721.3|10736.3|10721.3|10736.3|10721.3|10736.3|10721.3|1
1639674760000|2021-12-16 17:12:40|10736.2|10721.2|10736.2|10721.2|10736.2|10721.2|10736.2|10721.2|0
1639674780000|2021-12-16 17:13:00|10736.3|10721.3|10738.2|10723.2|10738.2|10723.2|10735.4|10720.4|1
1639674790000|2021-12-16 17:13:10|10739.9|10724.9|10736.3|10721.3|10740.1|10725.1|10736.3|10721.3|9
1639674800000|2021-12-16 17:13:20|10735.4|10720.4|10736.3|10721.3|10736.7|10721.7|10735.4|10720.4|1
1639674830000|2021-12-16 17:13:50|10738.6|10723.6|10739.6|10724.6|10739.6|10724.6|10738.6|10723.6|0
1639674890000|2021-12-16 17:14:50|10737.2|10722.2|10736.8|10721.8|10737.2|10722.2|10736.8|10721.8|0
1639674900000|2021-12-16 17:15:00|10736.7|10721.7|10742.7|10727.7|10742.7|10727.7|10736.1|10721.1|14
1639674910000|2021-12-16 17:15:10|10742.6|10727.6|10742.6|10727.6|10742.6|10727.6|10742.6|10727.6|0
1639674920000|2021-12-16 17:15:20|10743.1|10728.1|10743.1|10728.1|10743.1|10728.1|10743.1|10728.1|2
1639674930000|2021-12-16 17:15:30|10743.3|10728.3|10743.3|10728.3|10743.3|10728.3|10743.3|10728.3|2
1639674960000|2021-12-16 17:16:00|10742.9|10727.9|10741.9|10726.9|10742.9|10727.9|10741.1|10726.1|10
1639674970000|2021-12-16 17:16:10|10742.1|10727.1|10743.3|10728.3|10743.3|10728.3|10742.1|10727.1|18
1639675000000|2021-12-16 17:16:40|10743.8|10728.8|10740.4|10725.4|10743.8|10728.8|10740.4|10725.4|3
1639675010000|2021-12-16 17:16:50|10741.2|10726.2|10741.7|10726.7|10741.7|10726.7|10741.2|10726.2|0
1639675020000|2021-12-16 17:17:00|10741.8|10726.8|10738.4|10723.4|10741.8|10726.8|10738.4|10723.4|1
1639675030000|2021-12-16 17:17:10|||||||||1
1639675040000|2021-12-16 17:17:20|10736.9|10721.9|10736.4|10721.4|10736.9|10721.9|10735.9|10720.9|1
1639675050000|2021-12-16 17:17:30|10736.9|10721.9|10743.3|10728.3|10743.3|10728.3|10736.9|10721.9|1
1639675060000|2021-12-16 17:17:40|10743.2|10728.2|10743.2|10728.2|10743.6|10728.6|10743.2|10728.2|7
1639675080000|2021-12-16 17:18:00|10743.3|10728.3|10743.2|10728.2|10743.3|10728.3|10743.2|10728.2|1
1639675090000|2021-12-16 17:18:10|10742.8|10727.8|10742.8|10727.8|10742.8|10727.8|10742.8|10727.8|1
1639675110000|2021-12-16 17:18:30|10740.9|10725.9|10740.9|10725.9|10740.9|10725.9|10740.9|10725.9|1
1639675120000|2021-12-16 17:18:40|10740.8|10725.8|10739.8|10724.8|10740.8|10725.8|10739.8|10724.8|2
1639675140000|2021-12-16 17:19:00|10739.3|10724.3|10739.8|10724.8|10739.8|10724.8|10738.6|10723.6|2
1639675160000|2021-12-16 17:19:20|10738.8|10723.8|10736.7|10721.7|10738.8|10723.8|10735.6|10720.6|2
1639675170000|2021-12-16 17:19:30|10736.8|10721.8|10736.7|10721.7|10736.8|10721.8|10736.7|10721.7|1
1639675190000|2021-12-16 17:19:50|10737.2|10722.2|10739.6|10724.6|10739.6|10724.6|10737.2|10722.2|0
1639675200000|2021-12-16 17:20:00|10741.1|10726.1|10742.6|10727.6|10742.6|10727.6|10741.1|10726.1|0
1639675210000|2021-12-16 17:20:10|10742.7|10727.7|10742.1|10727.1|10743.1|10728.1|10742.1|10727.1|1
1639675230000|2021-12-16 17:20:30|10741.8|10726.8|10740.6|10725.6|10742.1|10727.1|10740.6|10725.6|3
1639675240000|2021-12-16 17:20:40|10740.2|10725.2|10740.3|10725.3|10740.8|10725.8|10739.6|10724.6|2
1639675250000|2021-12-16 17:20:50|10741.8|10726.8|10742.1|10727.1|10742.1|10727.1|10741.8|10726.8|0
1639675260000|2021-12-16 17:21:00|10742.6|10727.6|10742.1|10727.1|10742.6|10727.6|10742.1|10727.1|0
1639675310000|2021-12-16 17:21:50|10741.4|10726.4|10739.6|10724.6|10741.4|10726.4|10739.6|10724.6|1
1639675320000|2021-12-16 17:22:00|10739.7|10724.7|10739.7|10724.7|10739.7|10724.7|10739.7|10724.7|0
1639675330000|2021-12-16 17:22:10|10740.4|10725.4|10740.6|10725.6|10740.6|10725.6|10740.4|10725.4|0
1639675370000|2021-12-16 17:22:50|10741.7|10726.7|10741.7|10726.7|10741.7|10726.7|10741.7|10726.7|0
1639675380000|2021-12-16 17:23:00|10742.2|10727.2|10743.6|10728.6|10743.6|10728.6|10742.2|10727.2|16
1639675390000|2021-12-16 17:23:10|10741.1|10726.1|10741.1|10726.1|10741.1|10726.1|10741.1|10726.1|4
1639675430000|2021-12-16 17:23:50|10740.2|10725.2|10739.1|10724.1|10740.2|10725.2|10739.1|10724.1|4
1639675440000|2021-12-16 17:24:00|10737.6|10722.6|10736.1|10721.1|10737.6|10722.6|10736.1|10721.1|7
1639675480000|2021-12-16 17:24:40|10735.1|10720.1|10734.2|10719.2|10735.1|10720.1|10733.8|10718.8|2
1639675490000|2021-12-16 17:24:50|||||||||1
1639675500000|2021-12-16 17:25:00|10734.9|10719.9|10734.6|10719.6|10734.9|10719.9|10734.6|10719.6|3
1639675510000|2021-12-16 17:25:10|10736.1|10721.1|10738.1|10723.1|10738.1|10723.1|10736.1|10721.1|1
1639675520000|2021-12-16 17:25:20|10737.8|10722.8|10737|10722|10737.8|10722.8|10737|10722|0
1639675530000|2021-12-16 17:25:30|10735.9|10720.9|10736.5|10721.5|10736.8|10721.8|10735.9|10720.9|4
1639675550000|2021-12-16 17:25:50|10735.8|10720.8|10733|10718|10735.8|10720.8|10733|10718|4
1639675560000|2021-12-16 17:26:00|10734|10719|10736.5|10721.5|10736.5|10721.5|10734|10719|1
1639675580000|2021-12-16 17:26:20|10736.2|10721.2|10736.2|10721.2|10736.2|10721.2|10736.2|10721.2|0
1639675620000|2021-12-16 17:27:00|10735.8|10720.8|10736.2|10721.2|10736.2|10721.2|10735.7|10720.7|1
1639675640000|2021-12-16 17:27:20|10736.5|10721.5|10738|10723|10738|10723|10736.5|10721.5|1
1639675650000|2021-12-16 17:27:30|10738.4|10723.4|10738.2|10723.2|10738.4|10723.4|10738.2|10723.2|0
1639675660000|2021-12-16 17:27:40|10737.3|10722.3|10737.8|10722.8|10737.8|10722.8|10737.3|10722.3|1
1639675680000|2021-12-16 17:28:00|10737|10722|10737|10722|10737|10722|10737|10722|1
1639675690000|2021-12-16 17:28:10|10736.5|10721.5|10736.5|10721.5|10736.5|10721.5|10736.5|10721.5|0
1639675700000|2021-12-16 17:28:20|10736.9|10721.9|10737.2|10722.2|10737.2|10722.2|10736.9|10721.9|0
1639675710000|2021-12-16 17:28:30|10736|10721|10738|10723|10738|10723|10736|10721|1
1639675720000|2021-12-16 17:28:40|10739.2|10724.2|10739.7|10724.7|10739.7|10724.7|10738|10723|1
1639675730000|2021-12-16 17:28:50|10740.2|10725.2|10740.2|10725.2|10740.2|10725.2|10740.2|10725.2|0
1639675740000|2021-12-16 17:29:00|10739.5|10724.5|10736.4|10721.4|10739.9|10724.9|10736.2|10721.2|6
1639675750000|2021-12-16 17:29:10|10736.5|10721.5|10737.7|10722.7|10737.7|10722.7|10736.5|10721.5|0
1639675760000|2021-12-16 17:29:20|10737.2|10722.2|10737.2|10722.2|10737.2|10722.2|10737.2|10722.2|1
1639675770000|2021-12-16 17:29:30|10737.3|10722.3|10737.3|10722.3|10737.3|10722.3|10737.3|10722.3|0
1639675780000|2021-12-16 17:29:40|10737.2|10722.2|10737|10722|10737.2|10722.2|10736.8|10721.8|1
1639675800000|2021-12-16 17:30:00|10734.8|10719.8|10733.7|10718.7|10734.8|10719.8|10733.4|10718.4|3
1639675810000|2021-12-16 17:30:10|10733.8|10718.8|10733.8|10718.8|10733.8|10718.8|10733.8|10718.8|0
1639675830000|2021-12-16 17:30:30|10734.2|10719.2|10734.3|10719.3|10734.3|10719.3|10734.2|10719.2|0
1639675840000|2021-12-16 17:30:40|10735.8|10720.8|10736.3|10721.3|10736.3|10721.3|10735.8|10720.8|2
1639675870000|2021-12-16 17:31:10|||||||||2
1639675900000|2021-12-16 17:31:40|10736.2|10721.2|10737.7|10722.7|10737.7|10722.7|10736.2|10721.2|0
1639675910000|2021-12-16 17:31:50|10738|10723|10738|10723|10738|10723|10738|10723|17
1639675920000|2021-12-16 17:32:00|10738.2|10723.2|10736.3|10721.3|10738.3|10723.3|10736.3|10721.3|3
1639675930000|2021-12-16 17:32:10|10735.9|10720.9|10735.8|10720.8|10735.9|10720.9|10735.8|10720.8|0
1639675940000|2021-12-16 17:32:20|10732.8|10717.8|10732.8|10717.8|10732.8|10717.8|10732.8|10717.8|3
1639675960000|2021-12-16 17:32:40|10733.2|10718.2|10733.3|10718.3|10733.3|10718.3|10733.2|10718.2|0
1639675980000|2021-12-16 17:33:00|10732.9|10717.9|10732.9|10717.9|10733.3|10718.3|10732.8|10717.8|0
1639675990000|2021-12-16 17:33:10|10732.8|10717.8|10732.8|10717.8|10732.8|10717.8|10732.8|10717.8|0
1639676010000|2021-12-16 17:33:30|10733.8|10718.8|10733.8|10718.8|10733.8|10718.8|10733.8|10718.8|3
1639676020000|2021-12-16 17:33:40|10734.3|10719.3|10734.5|10719.5|10734.5|10719.5|10733.8|10718.8|3
1639676040000|2021-12-16 17:34:00|10737.2|10722.2|10737.5|10722.5|10737.5|10722.5|10737.2|10722.2|1
1639676050000|2021-12-16 17:34:10|10737.7|10722.7|10737.7|10722.7|10737.7|10722.7|10737.7|10722.7|0
1639676060000|2021-12-16 17:34:20|10738|10723|10736.7|10721.7|10738|10723|10735.9|10720.9|1
1639676100000|2021-12-16 17:35:00|10735.9|10720.9|10737.2|10722.2|10737.2|10722.2|10735.9|10720.9|4
1639676110000|2021-12-16 17:35:10|10737.3|10722.3|10737.3|10722.3|10737.3|10722.3|10737.3|10722.3|0
1639676120000|2021-12-16 17:35:20|10737.8|10722.8|10737.4|10722.4|10737.9|10722.9|10736.5|10721.5|1
1639676150000|2021-12-16 17:35:50|10736.5|10721.5|10736.5|10721.5|10736.5|10721.5|10736.5|10721.5|0
1639676170000|2021-12-16 17:36:10|10737.4|10722.4|10737.8|10722.8|10737.8|10722.8|10737.4|10722.4|1
1639676190000|2021-12-16 17:36:30|10737.9|10722.9|10738.4|10723.4|10738.4|10723.4|10737.9|10722.9|0
1639676220000|2021-12-16 17:37:00|10737.7|10722.7|10733.4|10718.4|10737.7|10722.7|10733.4|10718.4|4
1639676240000|2021-12-16 17:37:20|10734.3|10719.3|10737.3|10722.3|10737.3|10722.3|10734.3|10719.3|0
1639676250000|2021-12-16 17:37:30|10737.9|10722.9|10737.9|10722.9|10737.9|10722.9|10737.9|10722.9|0
1639676280000|2021-12-16 17:38:00|10738.3|10723.3|10738.5|10723.5|10738.9|10723.9|10738.3|10723.3|2
1639676290000|2021-12-16 17:38:10|10738.4|10723.4|10738.4|10723.4|10738.4|10723.4|10738.4|10723.4|0
1639676330000|2021-12-16 17:38:50|10733.5|10718.5|10732.5|10717.5|10733.5|10718.5|10732.5|10717.5|7
1639676340000|2021-12-16 17:39:00|10732.7|10717.7|10730.3|10715.3|10732.7|10717.7|10729.3|10714.3|6
1639676350000|2021-12-16 17:39:10|10732.3|10717.3|10731.3|10716.3|10732.3|10717.3|10731.3|10716.3|0
1639676360000|2021-12-16 17:39:20|10731.7|10716.7|10733.5|10718.5|10733.5|10718.5|10731.7|10716.7|0
1639676370000|2021-12-16 17:39:30|10732.8|10717.8|10732.8|10717.8|10732.8|10717.8|10732.8|10717.8|1
1639676380000|2021-12-16 17:39:40|10733.5|10718.5|10733.8|10718.8|10733.8|10718.8|10733.5|10718.5|0
1639676390000|2021-12-16 17:39:50|10734.5|10719.5|10734.8|10719.8|10734.8|10719.8|10734.5|10719.5|0
1639676400000|2021-12-16 17:40:00|10736.3|10721.3|10736.3|10721.3|10736.3|10721.3|10736.3|10721.3|0
1639676410000|2021-12-16 17:40:10|||||||||1
1639676480000|2021-12-16 17:41:20|10736.8|10721.8|10736.8|10721.8|10736.8|10721.8|10736.8|10721.8|0
1639676510000|2021-12-16 17:41:50|10737.9|10722.9|10742.4|10727.4|10742.5|10727.5|10737.9|10722.9|17
1639676520000|2021-12-16 17:42:00|10742.5|10727.5|10742.4|10727.4|10742.5|10727.5|10742.4|10727.4|3
1639676530000|2021-12-16 17:42:10|||||||||2
1639676540000|2021-12-16 17:42:20|10743.8|10728.8|10744.5|10729.5|10744.5|10729.5|10743.8|10728.8|10
1639676550000|2021-12-16 17:42:30|10742.2|10727.2|10743.7|10728.7|10743.7|10728.7|10742.2|10727.2|4
1639676560000|2021-12-16 17:42:40|10744|10729|10744|10729|10744|10729|10744|10729|0
1639676590000|2021-12-16 17:43:10|10740.3|10725.3|10740.7|10725.7|10740.7|10725.7|10740.3|10725.3|6
1639676630000|2021-12-16 17:43:50|10740.2|10725.2|10741.3|10726.3|10741.3|10726.3|10740.2|10725.2|1
1639676650000|2021-12-16 17:44:10|||||||||1
1639676680000|2021-12-16 17:44:40|10741.1|10726.1|10741.1|10726.1|10741.1|10726.1|10741.1|10726.1|0
1639676690000|2021-12-16 17:44:50|10740.4|10725.4|10739.8|10724.8|10740.4|10725.4|10739.8|10724.8|1
1639676730000|2021-12-16 17:45:30|10741.5|10726.5|10742.5|10727.5|10742.5|10727.5|10741.5|10726.5|1
1639676740000|2021-12-16 17:45:40|10744|10729|10773|10758|10773|10758|10744|10729|24
1639676750000|2021-12-16 17:45:50|10773.5|10758.5|10773.5|10758.5|10773.5|10758.5|10773|10758|6
1639676760000|2021-12-16 17:46:00|10772.1|10757.1|10774.8|10759.8|10774.8|10759.8|10772.1|10757.1|11
1639676770000|2021-12-16 17:46:10|||||||||3
1639676780000|2021-12-16 17:46:20|||||||||4
1639676790000|2021-12-16 17:46:30|10774.5|10759.5|10774.8|10759.8|10774.8|10759.8|10774.5|10759.5|3
1639676800000|2021-12-16 17:46:40|10774.3|10759.3|10774.3|10759.3|10774.3|10759.3|10774.3|10759.3|9
1639676810000|2021-12-16 17:46:50|10774.8|10759.8|10775|10760|10775|10760|10774.8|10759.8|5
1639676820000|2021-12-16 17:47:00|10774|10759|10773|10758|10774|10759|10773|10758|47
1639676830000|2021-12-16 17:47:10|10772.6|10757.6|10775.6|10760.6|10775.6|10760.6|10772.6|10757.6|3
1639676840000|2021-12-16 17:47:20|10775.8|10760.8|10777|10762|10777|10762|10775.8|10760.8|16
1639676850000|2021-12-16 17:47:30|10776.5|10761.5|10776.5|10761.5|10776.5|10761.5|10776.5|10761.5|9
1639676860000|2021-12-16 17:47:40|10776|10761|10776.5|10761.5|10776.5|10761.5|10776|10761|1
1639676870000|2021-12-16 17:47:50|||||||||1
1639676880000|2021-12-16 17:48:00|10775.5|10760.5|10775.5|10760.5|10775.6|10760.6|10775.5|10760.5|10
1639676890000|2021-12-16 17:48:10|10775.6|10760.6|10775.6|10760.6|10775.6|10760.6|10775.6|10760.6|10
1639676900000|2021-12-16 17:48:20|10776.5|10761.5|10777|10762|10777|10762|10776.5|10761.5|9
1639676910000|2021-12-16 17:48:30|||||||||1
1639676920000|2021-12-16 17:48:40|||||||||4
1639676930000|2021-12-16 17:48:50|||||||||2
1639676940000|2021-12-16 17:49:00|10777.4|10762.4|10779.9|10764.9|10779.9|10764.9|10777.4|10762.4|14
1639676950000|2021-12-16 17:49:10|10781.8|10766.8|10782.8|10767.8|10782.8|10767.8|10781.8|10766.8|36
1639676960000|2021-12-16 17:49:20|10781.9|10766.9|10779.3|10764.3|10781.9|10766.9|10779.3|10764.3|1
1639676970000|2021-12-16 17:49:30|10780.8|10765.8|10780.8|10765.8|10780.8|10765.8|10780.8|10765.8|3
1639677000000|2021-12-16 17:50:00|10781.1|10766.1|10782.4|10767.4|10782.4|10767.4|10781.1|10766.1|4
1639677020000|2021-12-16 17:50:20|||||||||1
1639677040000|2021-12-16 17:50:40|10782.8|10767.8|10782.4|10767.4|10782.8|10767.8|10782.4|10767.4|9
1639677050000|2021-12-16 17:50:50|10782.3|10767.3|10782.3|10767.3|10782.3|10767.3|10782.3|10767.3|1
1639677060000|2021-12-16 17:51:00|10782.4|10767.4|10782.3|10767.3|10782.8|10767.8|10782.3|10767.3|4
1639677070000|2021-12-16 17:51:10|10782.8|10767.8|10783.8|10768.8|10783.8|10768.8|10782.8|10767.8|1
1639677080000|2021-12-16 17:51:20|10784.1|10769.1|10784.3|10769.3|10784.3|10769.3|10784.1|10769.1|1
1639677090000|2021-12-16 17:51:30|10783.8|10768.8|10787|10772|10787|10772|10783.8|10768.8|58
1639677100000|2021-12-16 17:51:40|10786.4|10771.4|10786.4|10771.4|10786.4|10771.4|10786.4|10771.4|5
1639677110000|2021-12-16 17:51:50|10786.8|10771.8|10788.8|10773.8|10788.8|10773.8|10786.8|10771.8|1
1639677120000|2021-12-16 17:52:00|10789.1|10774.1|10792.3|10777.3|10792.3|10777.3|10789.1|10774.1|9
1639677130000|2021-12-16 17:52:10|10792.6|10777.6|10792.3|10777.3|10792.6|10777.6|10792.3|10777.3|10
1639677150000|2021-12-16 17:52:30|10792.4|10777.4|10791.4|10776.4|10792.8|10777.8|10791.4|10776.4|2
1639677160000|2021-12-16 17:52:40|10791.8|10776.8|10792.3|10777.3|10792.3|10777.3|10791.4|10776.4|48
1639677170000|2021-12-16 17:52:50|10793.8|10778.8|10795.4|10780.4|10796.3|10781.3|10793.8|10778.8|5
1639677180000|2021-12-16 17:53:00|10795.8|10780.8|10797.1|10782.1|10797.1|10782.1|10795.4|10780.4|7
1639677190000|2021-12-16 17:53:10|10797.6|10782.6|10797.8|10782.8|10797.8|10782.8|10797.6|10782.6|2
1639677200000|2021-12-16 17:53:20|10797.6|10782.6|10797.3|10782.3|10797.6|10782.6|10797.3|10782.3|47
1639677210000|2021-12-16 17:53:30|10796.9|10781.9|10801.4|10786.4|10801.4|10786.4|10796.9|10781.9|38
1639677220000|2021-12-16 17:53:40|10801.8|10786.8|10804.3|10789.3|10804.3|10789.3|10801.8|10786.8|29
1639677230000|2021-12-16 17:53:50|10804.6|10789.6|10804.6|10789.6|10804.6|10789.6|10804.6|10789.6|17
1639677240000|2021-12-16 17:54:00|10805|10790|10805.4|10790.4|10805.4|10790.4|10804.8|10789.8|17
1639677250000|2021-12-16 17:54:10|10805|10790|10810|10795|10810|10795|10805|10790|19
1639677260000|2021-12-16 17:54:20|10810.8|10795.8|10814.6|10799.6|10814.6|10799.6|10810.8|10795.8|21
1639677270000|2021-12-16 17:54:30|10814.8|10799.8|10815.3|10800.3|10815.8|10800.8|10812.3|10797.3|19
1639677280000|2021-12-16 17:54:40|10814.9|10799.9|10814.9|10799.9|10814.9|10799.9|10814.9|10799.9|9
1639677290000|2021-12-16 17:54:50|10816.5|10801.5|10816.5|10801.5|10816.5|10801.5|10816.5|10801.5|33
1639677300000|2021-12-16 17:55:00|10817.6|10802.6|10821|10806|10821|10806|10817.1|10802.1|50
1639677310000|2021-12-16 17:55:10|10821.5|10806.5|10821.5|10806.5|10821.5|10806.5|10821.5|10806.5|34
1639677320000|2021-12-16 17:55:20|10821.4|10806.4|10817|10802|10821.4|10806.4|10817|10802|15
1639677330000|2021-12-16 17:55:30|10816.8|10801.8|10819|10804|10819|10804|10816.8|10801.8|1
1639677340000|2021-12-16 17:55:40|10820.3|10805.3|10819.8|10804.8|10820.8|10805.8|10819.3|10804.3|7
1639677350000|2021-12-16 17:55:50|10820.1|10805.1|10823.3|10808.3|10823.3|10808.3|10820.1|10805.1|16
1639677360000|2021-12-16 17:56:00|10823.8|10808.8|10824.6|10809.6|10824.9|10809.9|10823.8|10808.8|4
1639677370000|2021-12-16 17:56:10|10824.8|10809.8|10829.6|10814.6|10831|10816|10824.8|10809.8|20
1639677380000|2021-12-16 17:56:20|10830.3|10815.3|10830.3|10815.3|10830.3|10815.3|10830.3|10815.3|0
1639677390000|2021-12-16 17:56:30|10836.5|10821.5|10835|10820|10836.5|10821.5|10834.5|10819.5|27
1639677400000|2021-12-16 17:56:40|10834.5|10819.5|10836.5|10821.5|10836.5|10821.5|10831.4|10816.4|22
1639677410000|2021-12-16 17:56:50|||||||||5
1639677420000|2021-12-16 17:57:00|10837.3|10822.3|10836.8|10821.8|10837.3|10822.3|10836.8|10821.8|41
1639677430000|2021-12-16 17:57:10|10837.1|10822.1|10837|10822|10837.1|10822.1|10837|10822|9
1639677440000|2021-12-16 17:57:20|10837.5|10822.5|10838|10823|10838|10823|10837|10822|2
1639677450000|2021-12-16 17:57:30|10837|10822|10837.5|10822.5|10837.5|10822.5|10837|10822|8
1639677460000|2021-12-16 17:57:40|10837.9|10822.9|10838.1|10823.1|10838.5|10823.5|10837.9|10822.9|28
1639677470000|2021-12-16 17:57:50|10838.5|10823.5|10839.5|10824.5|10839.5|10824.5|10838.5|10823.5|5
1639677480000|2021-12-16 17:58:00|||||||||19
1639677490000|2021-12-16 17:58:10|||||||||1
1639677500000|2021-12-16 17:58:20|10840.3|10825.3|10840.6|10825.6|10840.6|10825.6|10840.3|10825.3|1
1639677510000|2021-12-16 17:58:30|10842.1|10827.1|10842.1|10827.1|10842.1|10827.1|10842.1|10827.1|3
1639677520000|2021-12-16 17:58:40|10842.5|10827.5|10842.5|10827.5|10842.5|10827.5|10842.1|10827.1|0
1639677530000|2021-12-16 17:58:50|10842.9|10827.9|10842.9|10827.9|10842.9|10827.9|10842.5|10827.5|1
1639677540000|2021-12-16 17:59:00|10845.1|10830.1|10843.5|10828.5|10845.5|10830.5|10843.1|10828.1|8
1639677550000|2021-12-16 17:59:10|10849.1|10834.1|10850.6|10835.6|10850.6|10835.6|10849.1|10834.1|33
1639677560000|2021-12-16 17:59:20|10850.3|10835.3|10850.3|10835.3|10850.6|10835.6|10849.5|10834.5|9
1639677570000|2021-12-16 17:59:30|10849.9|10834.9|10849.9|10834.9|10849.9|10834.9|10849.5|10834.5|20
1639677580000|2021-12-16 17:59:40|10849.4|10834.4|10844.8|10829.8|10849.4|10834.4|10844|10829|24
1639677590000|2021-12-16 17:59:50|10843.6|10828.6|10842.5|10827.5|10844.4|10829.4|10841.3|10826.3|17
1639677600000|2021-12-16 18:00:00|10842.6|10827.6|10841.4|10826.4|10842.6|10827.6|10838.1|10823.1|21
1639677610000|2021-12-16 18:00:10|10840.1|10825.1|10839.4|10824.4|10842|10827|10837.1|10822.1|16
1639677620000|2021-12-16 18:00:20|10839|10824|10841.3|10826.3|10841.9|10826.9|10839|10824|8
1639677630000|2021-12-16 18:00:30|10841.4|10826.4|10851.5|10836.5|10851.5|10836.5|10841.4|10826.4|39
1639677640000|2021-12-16 18:00:40|10851|10836|10854.3|10839.3|10854.3|10839.3|10851|10836|59
1639677650000|2021-12-16 18:00:50|10868|10853|10877.1|10862.1|10879|10864|10862.5|10847.5|34
1639677660000|2021-12-16 18:01:00|10875.6|10860.6|10882.5|10867.5|10885.3|10870.3|10869.9|10854.9|74
1639677670000|2021-12-16 18:01:10|10882.8|10867.8|10874.4|10859.4|10882.8|10867.8|10874|10859|10
1639677680000|2021-12-16 18:01:20|10874.6|10859.6|10884.3|10869.3|10893|10878|10874.6|10859.6|39
1639677690000|2021-12-16 18:01:30|10882.3|10867.3|10884.5|10869.5|10884.5|10869.5|10882.3|10867.3|31
1639677700000|2021-12-16 18:01:40|10883.6|10868.6|10885.5|10870.5|10885.5|10870.5|10879.5|10864.5|7
1639677710000|2021-12-16 18:01:50|10885.1|10870.1|10888.4|10873.4|10891.1|10876.1|10885.1|10870.1|24
1639677720000|2021-12-16 18:02:00|10887.8|10872.8|10894|10879|10894|10879|10887.3|10872.3|55
1639677730000|2021-12-16 18:02:10|10894.5|10879.5|10895.4|10880.4|10896.9|10881.9|10891.8|10876.8|19
1639677740000|2021-12-16 18:02:20|10895.3|10880.3|10901.5|10886.5|10901.5|10886.5|10895.3|10880.3|25
1639677750000|2021-12-16 18:02:30|10900.8|10885.8|10899|10884|10901.5|10886.5|10899|10884|10
1639677760000|2021-12-16 18:02:40|10898.6|10883.6|10900.5|10885.5|10900.5|10885.5|10897.6|10882.6|56
1639677770000|2021-12-16 18:02:50|10900.8|10885.8|10901.8|10886.8|10902.8|10887.8|10900.8|10885.8|16
1639677780000|2021-12-16 18:03:00|10901|10886|10905.5|10890.5|10906|10891|10899.8|10884.8|37
1639677790000|2021-12-16 18:03:10|10905.4|10890.4|10905.5|10890.5|10905.5|10890.5|10905.4|10890.4|2
1639677800000|2021-12-16 18:03:20|10904.9|10889.9|10914.6|10899.6|10917.7|10902.7|10904.9|10889.9|66
1639677810000|2021-12-16 18:03:30|10914.7|10899.7|10915|10900|10915.4|10900.4|10914|10899|10
1639677820000|2021-12-16 18:03:40|10915.4|10900.4|10916.6|10901.6|10916.6|10901.6|10915.4|10900.4|26
1639677830000|2021-12-16 18:03:50|10915.9|10900.9|10917.5|10902.5|10917.5|10902.5|10915.9|10900.9|1
1639677840000|2021-12-16 18:04:00|10918.2|10903.2|10922.4|10907.4|10922.7|10907.7|10917.6|10902.6|43
1639677850000|2021-12-16 18:04:10|10922.7|10907.7|10921.2|10906.2|10922.7|10907.7|10921.2|10906.2|22
1639677860000|2021-12-16 18:04:20|10920.7|10905.7|10921.7|10906.7|10922|10907|10920|10905|21
1639677870000|2021-12-16 18:04:30|10922.1|10907.1|10911|10896|10922.1|10907.1|10911|10896|7
1639677880000|2021-12-16 18:04:40|10912.1|10897.1|10915.4|10900.4|10915.7|10900.7|10911.5|10896.5|9
1639677890000|2021-12-16 18:04:50|10915.7|10900.7|10918.7|10903.7|10919.2|10904.2|10915.7|10900.7|13
1639677900000|2021-12-16 18:05:00|10917.2|10902.2|10925.4|10910.4|10925.4|10910.4|10917.2|10902.2|54
1639677910000|2021-12-16 18:05:10|10926.5|10911.5|10932|10917|10932|10917|10926.5|10911.5|21
1639677920000|2021-12-16 18:05:20|||||||||1
1639677930000|2021-12-16 18:05:30|10932.4|10917.4|10930.7|10915.7|10932.4|10917.4|10930.7|10915.7|18
1639677940000|2021-12-16 18:05:40|10930.9|10915.9|10925.7|10910.7|10930.9|10915.9|10925.7|10910.7|6
1639677950000|2021-12-16 18:05:50|10926.1|10911.1|10925.9|10910.9|10926.1|10911.1|10925.9|10910.9|1
1639677960000|2021-12-16 18:06:00|10926|10911|10923.7|10908.7|10926|10911|10923|10908|10
1639677970000|2021-12-16 18:06:10|10922|10907|10928.9|10913.9|10929.2|10914.2|10922|10907|21
1639677980000|2021-12-16 18:06:20|10928.4|10913.4|10931.5|10916.5|10931.5|10916.5|10928.4|10913.4|10
1639677990000|2021-12-16 18:06:30|10931.4|10916.4|10930.6|10915.6|10931.4|10916.4|10930.6|10915.6|5
1639678000000|2021-12-16 18:06:40|||||||||8
1639678010000|2021-12-16 18:06:50|10931|10916|10931.4|10916.4|10931.4|10916.4|10931|10916|18
1639678020000|2021-12-16 18:07:00|10931|10916|10928.6|10913.6|10931|10916|10926.2|10911.2|38
1639678030000|2021-12-16 18:07:10|10927.9|10912.9|10930.5|10915.5|10930.5|10915.5|10927.5|10912.5|16
1639678040000|2021-12-16 18:07:20|10930.7|10915.7|10930.7|10915.7|10930.7|10915.7|10930.7|10915.7|3
1639678060000|2021-12-16 18:07:40|10931.1|10916.1|10931.1|10916.1|10931.1|10916.1|10931.1|10916.1|4
1639678070000|2021-12-16 18:07:50|10930.6|10915.6|10932.7|10917.7|10932.7|10917.7|10930.6|10915.6|7
1639678080000|2021-12-16 18:08:00|10932.6|10917.6|10933.1|10918.1|10933.2|10918.2|10932.6|10917.6|26
1639678090000|2021-12-16 18:08:10|10932.9|10917.9|10932.9|10917.9|10932.9|10917.9|10932.9|10917.9|18
1639678110000|2021-12-16 18:08:30|10933|10918|10929.7|10914.7|10933|10918|10929.7|10914.7|11
1639678120000|2021-12-16 18:08:40|10929.2|10914.2|10927.9|10912.9|10929.2|10914.2|10927.9|10912.9|1
1639678130000|2021-12-16 18:08:50|10927.6|10912.6|10929.4|10914.4|10929.4|10914.4|10927.6|10912.6|2
1639678140000|2021-12-16 18:09:00|||||||||6
1639678150000|2021-12-16 18:09:10|||||||||4
1639678180000|2021-12-16 18:09:40|10929.7|10914.7|10929.7|10914.7|10929.7|10914.7|10929.7|10914.7|11
1639678200000|2021-12-16 18:10:00|10931.2|10916.2|10932.2|10917.2|10932.2|10917.2|10931.2|10916.2|16
1639678210000|2021-12-16 18:10:10|10935.9|10920.9|10935.9|10920.9|10935.9|10920.9|10935.9|10920.9|38
1639678220000|2021-12-16 18:10:20|10936.6|10921.6|10933.7|10918.7|10936.6|10921.6|10933.2|10918.2|22
1639678230000|2021-12-16 18:10:30|10933.4|10918.4|10933.5|10918.5|10933.5|10918.5|10932.5|10917.5|1
1639678240000|2021-12-16 18:10:40|10933.2|10918.2|10932.1|10917.1|10933.2|10918.2|10931.7|10916.7|6
1639678250000|2021-12-16 18:10:50|10936.2|10921.2|10936.4|10921.4|10936.4|10921.4|10935.1|10920.1|44
1639678270000|2021-12-16 18:11:10|10937.4|10922.4|10934|10919|10937.4|10922.4|10933.2|10918.2|37
1639678280000|2021-12-16 18:11:20|10933.2|10918.2|10926.7|10911.7|10933.2|10918.2|10926.7|10911.7|13
1639678290000|2021-12-16 18:11:30|10926.4|10911.4|10924.2|10909.2|10926.4|10911.4|10924.2|10909.2|10
1639678300000|2021-12-16 18:11:40|10925.5|10910.5|10924.6|10909.6|10925.5|10910.5|10922.4|10907.4|14
1639678310000|2021-12-16 18:11:50|10925|10910|10925.4|10910.4|10925.4|10910.4|10925|10910|5
1639678320000|2021-12-16 18:12:00|10925.7|10910.7|10931.1|10916.1|10931.6|10916.6|10925|10910|4
1639678330000|2021-12-16 18:12:10|10931.4|10916.4|10933.6|10918.6|10933.6|10918.6|10929.6|10914.6|7
1639678340000|2021-12-16 18:12:20|10933.7|10918.7|10937.2|10922.2|10937.2|10922.2|10933.7|10918.7|18
1639678350000|2021-12-16 18:12:30|10937|10922|10932.2|10917.2|10937|10922|10932.2|10917.2|4
1639678360000|2021-12-16 18:12:40|10931.9|10916.9|10933.7|10918.7|10933.7|10918.7|10931.6|10916.6|6
1639678370000|2021-12-16 18:12:50|||||||||1
1639678380000|2021-12-16 18:13:00|10934.1|10919.1|10934.1|10919.1|10934.1|10919.1|10934.1|10919.1|0
1639678390000|2021-12-16 18:13:10|10937|10922|10937.5|10922.5|10937.5|10922.5|10937|10922|17
1639678620000|2021-12-16 18:17:00|10930.9|10915.9|10927.9|10912.9|10930.9|10915.9|10927.9|10912.9|371
1639678630000|2021-12-16 18:17:10|10928|10913|10929.1|10914.1|10931|10916|10928|10913|5
1639678640000|2021-12-16 18:17:20|10928.9|10913.9|10928.6|10913.6|10931|10916|10927.7|10912.7|2
1639678650000|2021-12-16 18:17:30|10927.4|10912.4|10927.4|10912.4|10927.4|10912.4|10927.4|10912.4|0
1639678660000|2021-12-16 18:17:40|10928.1|10913.1|10928.1|10913.1|10928.1|10913.1|10928.1|10913.1|0
1639678670000|2021-12-16 18:17:50|10925.1|10910.1|10924.1|10909.1|10925.1|10910.1|10924.1|10909.1|4
1639678680000|2021-12-16 18:18:00|10924.5|10909.5|10918.1|10903.1|10924.5|10909.5|10918.1|10903.1|4
1639678690000|2021-12-16 18:18:10|10918.5|10903.5|10920.5|10905.5|10921.1|10906.1|10917|10902|6
1639678700000|2021-12-16 18:18:20|10920.7|10905.7|10915.1|10900.1|10920.7|10905.7|10915.1|10900.1|15
1639678710000|2021-12-16 18:18:30|10913.6|10898.6|10907.1|10892.1|10913.6|10898.6|10907.1|10892.1|14
1639678720000|2021-12-16 18:18:40|10908.1|10893.1|10913.6|10898.6|10914.1|10899.1|10908.1|10893.1|30
1639678730000|2021-12-16 18:18:50|10913.5|10898.5|10914.2|10899.2|10915.7|10900.7|10913.2|10898.2|6
1639678740000|2021-12-16 18:19:00|10914.4|10899.4|10915.9|10900.9|10916.6|10901.6|10913.9|10898.9|11
1639678750000|2021-12-16 18:19:10|10915.6|10900.6|10915.6|10900.6|10915.6|10900.6|10915.6|10900.6|0
1639678760000|2021-12-16 18:19:20|10918.7|10903.7|10921.6|10906.6|10922.6|10907.6|10918.7|10903.7|3
1639678770000|2021-12-16 18:19:30|10919.9|10904.9|10917.9|10902.9|10920.7|10905.7|10917.7|10902.7|11
1639678780000|2021-12-16 18:19:40|10918.6|10903.6|10918.2|10903.2|10918.7|10903.7|10917.6|10902.6|0
1639678790000|2021-12-16 18:19:50|10918.7|10903.7|10919.1|10904.1|10919.1|10904.1|10917.5|10902.5|9
1639678800000|2021-12-16 18:20:00|10919.2|10904.2|10934.9|10919.9|10934.9|10919.9|10919.2|10904.2|20
1639678810000|2021-12-16 18:20:10|10934.1|10919.1|10934|10919|10934.1|10919.1|10934|10919|0
1639678820000|2021-12-16 18:20:20|10933.9|10918.9|10932.6|10917.6|10933.9|10918.9|10932.6|10917.6|6
1639678830000|2021-12-16 18:20:30|10932.5|10917.5|10933.2|10918.2|10933.2|10918.2|10932.5|10917.5|71
1639678840000|2021-12-16 18:20:40|10935.8|10920.8|10935|10920|10937|10922|10935|10920|26
1639678870000|2021-12-16 18:21:10|10934.7|10919.7|10934|10919|10934.7|10919.7|10934|10919|7
1639678880000|2021-12-16 18:21:20|10931.7|10916.7|10934|10919|10934|10919|10931.7|10916.7|75
1639678890000|2021-12-16 18:21:30|10934.5|10919.5|10936.7|10921.7|10936.7|10921.7|10934.5|10919.5|5
1639678910000|2021-12-16 18:21:50|10935.8|10920.8|10935.8|10920.8|10936.6|10921.6|10935.8|10920.8|25
1639678920000|2021-12-16 18:22:00|10936|10921|10935.5|10920.5|10936|10921|10935.5|10920.5|15
1639678930000|2021-12-16 18:22:10|10935.6|10920.6|10935.6|10920.6|10935.6|10920.6|10935.6|10920.6|0
1639678940000|2021-12-16 18:22:20|10936.3|10921.3|10937.1|10922.1|10937.1|10922.1|10936.2|10921.2|21
1639678950000|2021-12-16 18:22:30|10937.3|10922.3|10938|10923|10938|10923|10937.3|10922.3|13
1639681880000|2021-12-16 19:11:20|10934.9|10919.9|10918.5|10903.5|10935.9|10920.9|10918.5|10903.5|664
1639681890000|2021-12-16 19:11:30|10918.9|10903.9|10923.5|10908.5|10931.4|10916.4|10918.2|10903.2|58
1639681900000|2021-12-16 19:11:40|10923.8|10908.8|10925.2|10910.2|10925.2|10910.2|10920.7|10905.7|9
1639681910000|2021-12-16 19:11:50|10922.5|10907.5|10919.3|10904.3|10922.5|10907.5|10919.3|10904.3|6
1639681920000|2021-12-16 19:12:00|10914.2|10899.2|10898.4|10883.4|10914.8|10899.8|10897.5|10882.5|51
1639681930000|2021-12-16 19:12:10|10895.3|10880.3|10894.3|10879.3|10895.9|10880.9|10894.3|10879.3|43
1639681940000|2021-12-16 19:12:20|10894.5|10879.5|10891.3|10876.3|10896.9|10879.5|10888.4|10871.5|7
1639681950000|2021-12-16 19:12:30|10891.2|10876.2|10905.8|10890.8|10906.5|10891.5|10891.2|10876.2|4
1639681960000|2021-12-16 19:12:40|10905.9|10890.9|10904.2|10889.2|10905.9|10890.9|10904.2|10889.2|2
1639681970000|2021-12-16 19:12:50|10903.7|10888.7|10911.3|10896.3|10911.3|10896.3|10903.4|10888.4|27
1639681980000|2021-12-16 19:13:00|10913.9|10898.9|10936.8|10921.8|10937.8|10922.8|10913.9|10898.9|51
1639681990000|2021-12-16 19:13:10|10937.2|10922.2|10937.8|10922.8|10937.8|10922.8|10937.2|10922.2|31
1639682000000|2021-12-16 19:13:20|10936.7|10921.7|10924.9|10899.9|10936.7|10921.7|10917.5|10895.5|27
1639682010000|2021-12-16 19:13:30|10925|10900|10909.4|10894.4|10925|10903.9|10906.7|10888.4|11
1639682020000|2021-12-16 19:13:40|10907.5|10892.5|10916.3|10901.3|10917.9|10902.9|10906.4|10891.4|8
1639682030000|2021-12-16 19:13:50|10916.8|10901.8|10919.6|10904.6|10919.6|10904.6|10916.8|10901.8|6
1639682040000|2021-12-16 19:14:00|10920.1|10905.1|10934.2|10919.2|10937.1|10922.1|10918.8|10903.8|113
1639682050000|2021-12-16 19:14:10|10931.5|10916.5|10932.7|10917.7|10933.4|10918.4|10924.7|10909.7|98
1639682060000|2021-12-16 19:14:20|10933.4|10918.4|10921.5|10906.5|10933.4|10918.4|10921.5|10906.5|70
1639682070000|2021-12-16 19:14:30|10919.9|10904.9|10926.5|10911.5|10927.2|10912.2|10919.9|10904.9|62
1639682080000|2021-12-16 19:14:40|10927.3|10912.3|10938.2|10923.2|10939.3|10924.3|10927.3|10912.3|111
1639682090000|2021-12-16 19:14:50|10938.4|10923.4|10942.4|10927.4|10942.7|10927.7|10936.8|10921.8|144
1639682100000|2021-12-16 19:15:00|10942|10927|10941.7|10926.7|10942.2|10927.2|10941.5|10926.5|251
1639682110000|2021-12-16 19:15:10|10942|10927|10942|10927|10942|10927|10942|10927|0
1639682140000|2021-12-16 19:15:40|10938.2|10923.2|10937.8|10922.8|10938.2|10923.2|10937.8|10922.8|157
1639682150000|2021-12-16 19:15:50|10939.5|10924.5|10938.2|10923.2|10939.5|10924.5|10938.2|10923.2|36
1639682160000|2021-12-16 19:16:00|10937|10922|10928|10913|10937|10922|10928|10913|25
1639682170000|2021-12-16 19:16:10|10927.3|10912.3|10928.7|10913.7|10929.2|10914.2|10927.3|10912.3|3
1639682180000|2021-12-16 19:16:20|10930.4|10915.4|10919.9|10904.9|10930.4|10915.4|10919.9|10904.9|20
1639682190000|2021-12-16 19:16:30|10920|10905|10920.8|10905.8|10921|10906|10920|10905|4
1639682200000|2021-12-16 19:16:40|10919.7|10904.7|10922.8|10907.8|10922.8|10907.8|10919.3|10904.3|12
1639682210000|2021-12-16 19:16:50|10922.3|10907.3|10929.3|10914.3|10929.3|10914.3|10922.3|10907.3|12
1639682220000|2021-12-16 19:17:00|10928.5|10913.5|10926.3|10911.3|10928.5|10913.5|10926.3|10911.3|22
1639682230000|2021-12-16 19:17:10|10927|10912|10925.2|10910.2|10927|10912|10925.2|10910.2|9
1639682240000|2021-12-16 19:17:20|10924.9|10909.9|10929.3|10914.3|10929.3|10914.3|10924.9|10909.9|20
1639682250000|2021-12-16 19:17:30|10929.4|10914.4|10929.4|10914.4|10929.4|10914.4|10927.2|10912.2|7
1639682260000|2021-12-16 19:17:40|10929.8|10914.8|10926.9|10911.9|10933.4|10918.4|10926.9|10911.9|34
1639682270000|2021-12-16 19:17:50|10926.8|10911.8|10927.2|10912.2|10928.5|10913.5|10926.8|10911.8|7
1639682280000|2021-12-16 19:18:00|10926.7|10911.7|10922.7|10907.7|10926.7|10911.7|10922.7|10907.7|5
1639682290000|2021-12-16 19:18:10|10926.4|10911.4|10925.8|10910.8|10928.2|10913.2|10925.4|10910.4|15
1639682300000|2021-12-16 19:18:20|10926.3|10911.3|10928.5|10913.5|10928.5|10913.5|10925.5|10910.5|7
1639682310000|2021-12-16 19:18:30|10929.7|10914.7|10930.5|10915.5|10932|10917|10928.9|10913.9|25
1639682320000|2021-12-16 19:18:40|10931.2|10916.2|10927.3|10912.3|10931.5|10916.5|10927.3|10912.3|6
1639682330000|2021-12-16 19:18:50|10926.9|10911.9|10929.4|10914.4|10929.4|10914.4|10926.8|10911.8|10
1639682340000|2021-12-16 19:19:00|10930.1|10915.1|10930.8|10915.8|10930.8|10915.8|10929.8|10914.8|5
1639682350000|2021-12-16 19:19:10|10931.9|10916.9|10930.8|10915.8|10931.9|10916.9|10930.8|10915.8|2
1639682360000|2021-12-16 19:19:20|10931.1|10916.1|10930.8|10915.8|10931.1|10916.1|10930.8|10915.8|1
1639682380000|2021-12-16 19:19:40|10934.2|10919.2|10934.2|10919.2|10934.2|10919.2|10934.2|10919.2|1
1639682390000|2021-12-16 19:19:50|10935.3|10920.3|10933.5|10918.5|10936.3|10921.3|10933.3|10918.3|26
1639706400000|2021-12-17 02:00:00|10886.4|10871.4|10857.5|10820|10888.9|10871.4|10839.5|10802|73
1639706410000|2021-12-17 02:00:10|10827.2|10812.2|10832.5|10795|10832.5|10812.2|10796.9|10779.1|32
1639706420000|2021-12-17 02:00:20|10832|10794.5|10824|10786.5|10832|10798.5|10822.8|10786.5|3
1639706430000|2021-12-17 02:00:30|10822|10784.5|10818.5|10781|10822|10790.4|10814.8|10781|1
1639706440000|2021-12-17 02:00:40|10818.3|10780.8|10815.5|10778|10818.3|10780.8|10813.5|10776|3
1639706450000|2021-12-17 02:00:50|10814.5|10777|10814.1|10789.1|10814.5|10789.1|10812.8|10777|6
1639706460000|2021-12-17 02:01:00|10804.3|10789.3|10817.8|10792.8|10824.9|10792.8|10804.3|10787|4
1639706470000|2021-12-17 02:01:10|10817.6|10792.6|10814.3|10799.3|10818.8|10799.3|10814.3|10792.6|2
1639706480000|2021-12-17 02:01:20|10820.4|10795.4|10823.3|10798.3|10823.3|10801|10815.8|10795.3|1
1639706490000|2021-12-17 02:01:30|10823.8|10798.8|10823.3|10798.3|10823.8|10798.8|10823.3|10798.3|0
1639706500000|2021-12-17 02:01:40|10824.8|10799.8|10836|10798.5|10843.1|10809.9|10820.1|10797.5|2
1639706510000|2021-12-17 02:01:50|10831.3|10806.3|10830.1|10805.1|10837|10806.3|10830.1|10798.5|0
1639706520000|2021-12-17 02:02:00|10830.3|10805.3|10821.1|10796.1|10834.9|10805.3|10808.9|10792|15
1639706530000|2021-12-17 02:02:10|10821.9|10796.9|10816.3|10791.3|10824.4|10797.6|10816.3|10785.4|7
1639706540000|2021-12-17 02:02:20|10815.9|10790.9|10814.8|10789.8|10815.9|10790.9|10813.8|10788.8|1
1639706550000|2021-12-17 02:02:30|10809.3|10794.3|10808.8|10793.8|10810.3|10795.3|10808.8|10793.8|3
1639706560000|2021-12-17 02:02:40|10808.4|10793.4|10806.9|10791.9|10809.8|10794.8|10806.5|10791.5|9
1639706570000|2021-12-17 02:02:50|10808.4|10793.4|10812.6|10797.6|10813|10798|10808.4|10793.4|11
1639706580000|2021-12-17 02:03:00|10812.9|10797.9|10808.6|10793.6|10813.7|10798.7|10806.4|10791.4|15
1639706590000|2021-12-17 02:03:10|10809.1|10794.1|10805.5|10790.5|10809.1|10794.1|10805.5|10790.5|3
1639706600000|2021-12-17 02:03:20|10805.9|10790.9|10806|10791|10806|10791|10805.9|10790.9|1
1639706610000|2021-12-17 02:03:30|10805.5|10790.5|10798.4|10783.4|10805.5|10790.5|10798|10783|4
1639706620000|2021-12-17 02:03:40|10799|10784|10799.4|10784.4|10799.4|10784.4|10799|10784|1
1639706630000|2021-12-17 02:03:50|10797.9|10782.9|10797.5|10782.5|10797.9|10782.9|10797.5|10782.5|0
1639706640000|2021-12-17 02:04:00|10799|10784|10802|10787|10803.5|10788.5|10799|10784|6
1639706650000|2021-12-17 02:04:10|10802.4|10787.4|10802.7|10787.7|10803.6|10788.6|10802.4|10787.4|0
1639706660000|2021-12-17 02:04:20|10803.1|10788.1|10803.2|10788.2|10803.2|10788.2|10803.1|10788.1|0
1639706670000|2021-12-17 02:04:30|10803.9|10788.9|10802.9|10787.9|10803.9|10788.9|10802.9|10787.9|3
1639706680000|2021-12-17 02:04:40|10803.6|10788.6|10802.6|10787.6|10803.6|10788.6|10802.6|10787.6|0
1639706700000|2021-12-17 02:05:00|10803.4|10788.4|10804.6|10789.6|10804.6|10789.6|10803.4|10788.4|7
1639706710000|2021-12-17 02:05:10|10803.6|10788.6|10803.1|10788.1|10804.1|10789.1|10803.1|10788.1|2
1639706720000|2021-12-17 02:05:20|10804.1|10789.1|10802.6|10787.6|10804.1|10789.1|10802.6|10787.6|1
1639706730000|2021-12-17 02:05:30|10803|10788|10802.6|10787.6|10803|10788|10802.6|10787.6|0
1639706750000|2021-12-17 02:05:50|10801.9|10786.9|10801.6|10786.6|10801.9|10786.9|10801.6|10786.6|5
1639706760000|2021-12-17 02:06:00|10802.4|10787.4|10803.6|10788.6|10804.1|10789.1|10802.4|10787.4|5
1639706770000|2021-12-17 02:06:10|10804.1|10789.1|10803|10788|10808.1|10793.1|10803|10788|1
1639706820000|2021-12-17 02:07:00|10803.1|10788.1|10802.6|10787.6|10803.1|10788.1|10802.6|10787.6|0
1639706850000|2021-12-17 02:07:30|10805.1|10790.1|10803.4|10788.4|10805.6|10790.6|10803.4|10788.4|1
1639706860000|2021-12-17 02:07:40|10802.6|10787.6|10802.6|10787.6|10802.6|10787.6|10802.6|10787.6|0
1639706880000|2021-12-17 02:08:00|||||||||3
1639706900000|2021-12-17 02:08:20|10802.2|10787.2|10796.9|10781.9|10802.2|10787.2|10795.1|10780.1|9
1639706910000|2021-12-17 02:08:30|10797.6|10782.6|10797.4|10782.4|10798.2|10783.2|10797.4|10782.4|0
1639706920000|2021-12-17 02:08:40|10796.9|10781.9|10797.1|10782.1|10797.1|10782.1|10796.9|10781.9|2
1639706930000|2021-12-17 02:08:50|10794.7|10779.7|10794.7|10779.7|10794.7|10779.7|10794.7|10779.7|0
1639706940000|2021-12-17 02:09:00|10795.1|10780.1|10795.1|10780.1|10795.1|10780.1|10795.1|10780.1|5
1639706970000|2021-12-17 02:09:30|10798.1|10783.1|10798.1|10783.1|10798.1|10783.1|10798.1|10783.1|1
1639706980000|2021-12-17 02:09:40|10798.5|10783.5|10798.5|10783.5|10798.5|10783.5|10798.5|10783.5|0
1639706990000|2021-12-17 02:09:50|10792.7|10777.7|10792|10777|10792.9|10777.9|10791.9|10776.9|16
1639707000000|2021-12-17 02:10:00|10792.6|10777.6|10791.9|10776.9|10798.3|10783.3|10791.9|10776.9|6
1639707020000|2021-12-17 02:10:20|10787.2|10772.2|10786.1|10771.1|10787.6|10772.6|10786.1|10771.1|38
1639707030000|2021-12-17 02:10:30|10783.6|10768.6|10781.5|10766.5|10783.6|10768.6|10781.5|10766.5|2
1639707040000|2021-12-17 02:10:40|10779.6|10764.6|10779.6|10764.6|10779.6|10764.6|10779.6|10764.6|0
1639707050000|2021-12-17 02:10:50|10778.6|10763.6|10778.6|10763.6|10779.1|10764.1|10778.5|10763.5|6
1639707060000|2021-12-17 02:11:00|10778.7|10763.7|10779.5|10764.5|10779.5|10764.5|10778.6|10763.6|5
1639707070000|2021-12-17 02:11:10|10779|10764|10779|10764|10779|10764|10779|10764|0
1639707080000|2021-12-17 02:11:20|10779.1|10764.1|10779.4|10741.9|10779.4|10764.1|10778.1|10741.9|2
1639707090000|2021-12-17 02:11:30|10778.7|10741.2|10778.2|10740.7|10778.7|10741.2|10778.2|10740.7|0
1639707100000|2021-12-17 02:11:40|10778.6|10741.1|10772.9|10747.9|10778.6|10748.4|10772.9|10741.1|1
1639707110000|2021-12-17 02:11:50|10766.4|10751.4|10768.9|10743.9|10768.9|10751.4|10764.9|10743.5|0
1639707130000|2021-12-17 02:12:10|10760.8|10745.8|10759.9|10744.9|10760.8|10745.8|10759.9|10744.9|2
1639707140000|2021-12-17 02:12:20|10760.4|10745.4|10761.9|10746.9|10761.9|10746.9|10760.4|10745.4|0
1639707150000|2021-12-17 02:12:30|10757.6|10742.6|10758.6|10743.6|10758.6|10743.6|10757.6|10742.6|22
1639707170000|2021-12-17 02:12:50|10753.4|10738.4|10753.4|10738.4|10753.4|10738.4|10753.4|10738.4|1
1639707180000|2021-12-17 02:13:00|10757.5|10742.5|10757.5|10742.5|10757.5|10742.5|10757.5|10742.5|3
1639707190000|2021-12-17 02:13:10|10758.6|10743.6|10757.9|10742.9|10758.6|10743.6|10757.9|10742.9|2
1639707210000|2021-12-17 02:13:30|10759.4|10744.4|10759.4|10744.4|10759.4|10744.4|10759.4|10744.4|0
1639707220000|2021-12-17 02:13:40|10759.5|10744.5|10765.7|10750.7|10765.7|10750.7|10759.5|10744.5|6
1639707230000|2021-12-17 02:13:50|10765.9|10750.9|10766.6|10751.6|10766.6|10751.6|10765.9|10750.9|6
1639707240000|2021-12-17 02:14:00|10767|10752|10771.5|10756.5|10771.5|10756.5|10767|10752|2
1639707250000|2021-12-17 02:14:10|10771.6|10756.6|10771.6|10756.6|10772.4|10757.4|10771.6|10756.6|1
1639707270000|2021-12-17 02:14:30|10773.8|10758.8|10773.8|10758.8|10773.8|10758.8|10773.8|10758.8|1
1639707280000|2021-12-17 02:14:40|10774.2|10759.2|10780|10755|10780|10759.3|10774.2|10754.7|0
1639707290000|2021-12-17 02:14:50|10779.2|10754.2|10775.1|10760.1|10779.2|10762.5|10775.1|10754.1|4
1639707300000|2021-12-17 02:15:00|10774.6|10759.6|10774.1|10759.1|10774.6|10759.6|10774.1|10759.1|1
1639707310000|2021-12-17 02:15:10|10773.7|10758.7|10773.6|10758.6|10773.7|10758.7|10773.6|10758.6|0
1639707340000|2021-12-17 02:15:40|10773.5|10758.5|10773.5|10758.5|10773.5|10758.5|10773.5|10758.5|0
1639707360000|2021-12-17 02:16:00|10773.8|10758.8|10773.8|10758.8|10773.8|10758.8|10773.8|10758.8|1
1639707370000|2021-12-17 02:16:10|10773.1|10758.1|10773.1|10758.1|10773.1|10758.1|10773.1|10758.1|0
1639707390000|2021-12-17 02:16:30|10772|10757|10772|10757|10772|10757|10772|10757|1
1639707420000|2021-12-17 02:17:00|10771.6|10756.6|10774.1|10759.1|10774.1|10759.1|10771.6|10756.6|3
1639707440000|2021-12-17 02:17:20|10774.6|10759.6|10774.6|10759.6|10774.6|10759.6|10774.6|10759.6|0
1639707450000|2021-12-17 02:17:30|10809.8|10772.3|10814.3|10776.8|10814.3|10776.8|10809.8|10772.3|1
1639707460000|2021-12-17 02:17:40|10816.5|10779|10817.5|10780|10817.5|10780|10816.2|10778.7|0
1639707470000|2021-12-17 02:17:50|10816.7|10779.2|10816.2|10778.7|10817.7|10780.2|10816.2|10778.7|2
1639707480000|2021-12-17 02:18:00|10815.2|10777.7|10815.2|10777.7|10815.2|10777.7|10815.2|10777.7|0
1639707490000|2021-12-17 02:18:10|10816|10778.5|10816.7|10779.2|10816.7|10779.2|10816|10778.5|0
1639707500000|2021-12-17 02:18:20|10816.2|10778.7|10816.7|10779.2|10816.7|10779.2|10816.2|10778.7|0
1639707510000|2021-12-17 02:18:30|10815.7|10778.2|10815.7|10778.2|10815.7|10778.2|10815.7|10778.2|1
1639707520000|2021-12-17 02:18:40|10816.1|10778.6|10816.2|10778.7|10816.2|10778.7|10815.2|10777.7|0
1639707530000|2021-12-17 02:18:50|10815.8|10778.3|10816.1|10778.6|10816.1|10778.6|10815.8|10778.3|0
1639707540000|2021-12-17 02:19:00|10816.2|10778.7|10816.2|10778.7|10816.2|10778.7|10816.2|10778.7|0
1639707550000|2021-12-17 02:19:10|10815.7|10778.2|10815.7|10778.2|10815.7|10778.2|10815.7|10778.2|0
1639707560000|2021-12-17 02:19:20|10815.2|10777.7|10815.2|10777.7|10815.2|10777.7|10815.2|10777.7|0
1639707580000|2021-12-17 02:19:40|10814.8|10777.3|10814.7|10777.2|10814.8|10777.3|10814.7|10777.2|0
1639707590000|2021-12-17 02:19:50|10813.7|10776.2|10797|10782|10813.7|10782|10797|10776.2|2
1639707650000|2021-12-17 02:20:50|10800.5|10785.5|10800.5|10785.5|10800.5|10785.5|10800.5|10785.5|1
1639707660000|2021-12-17 02:21:00|10799.8|10784.8|10793.6|10778.6|10799.8|10784.8|10793.6|10778.6|2
1639707750000|2021-12-17 02:22:30|10795.5|10780.5|10795.5|10780.5|10795.5|10780.5|10795.5|10780.5|3
1639707770000|2021-12-17 02:22:50|||||||||1
1639707780000|2021-12-17 02:23:00|10796.6|10781.6|10796.2|10781.2|10797|10782|10796.2|10781.2|2
1639707790000|2021-12-17 02:23:10|10796.3|10781.3|10789.5|10774.5|10796.3|10781.3|10789.5|10774.5|1
1639707800000|2021-12-17 02:23:20|10789.1|10774.1|10789.1|10774.1|10789.1|10774.1|10789.1|10774.1|0
1639707810000|2021-12-17 02:23:30|||||||||2
1639707820000|2021-12-17 02:23:40|||||||||2
1639707850000|2021-12-17 02:24:10|10789.2|10774.2|10789.2|10774.2|10789.2|10774.2|10789.2|10774.2|0
1639707860000|2021-12-17 02:24:20|10788.9|10773.9|10788.9|10773.9|10788.9|10773.9|10788.9|10773.9|1
1639707890000|2021-12-17 02:24:50|||||||||5
1639707900000|2021-12-17 02:25:00|10788.5|10773.5|10788.5|10773.5|10788.5|10773.5|10788.5|10773.5|0
1639707910000|2021-12-17 02:25:10|10788.6|10773.6|10788.6|10773.6|10788.6|10773.6|10788.6|10773.6|1
1639708000000|2021-12-17 02:26:40|10786.4|10771.4|10786.5|10771.5|10786.5|10771.5|10786.4|10771.4|5
1639708030000|2021-12-17 02:27:10|10786.9|10771.9|10786.9|10771.9|10786.9|10771.9|10786.9|10771.9|0
1639708060000|2021-12-17 02:27:40|10786.5|10771.5|10786.5|10771.5|10786.5|10771.5|10786.5|10771.5|1
1639708080000|2021-12-17 02:28:00|10777.4|10762.4|10777.4|10762.4|10777.4|10762.4|10777.4|10762.4|7
1639708090000|2021-12-17 02:28:10|10777.6|10762.6|10776.4|10761.4|10777.6|10762.6|10776.4|10761.4|1
1639708160000|2021-12-17 02:29:20|10776|10761|10774.5|10759.5|10776|10761|10774.5|10759.5|1
1639708180000|2021-12-17 02:29:40|10774.4|10759.4|10774.4|10759.4|10774.4|10759.4|10774.4|10759.4|0
1639708200000|2021-12-17 02:30:00|10774.5|10759.5|10771.4|10756.4|10774.6|10759.6|10771.4|10756.4|9
1639708210000|2021-12-17 02:30:10|10771.5|10756.5|10795.7|10758.2|10795.7|10758.4|10771.5|10755.3|3
1639708220000|2021-12-17 02:30:20|10796.5|10759|10796.5|10759|10796.5|10759|10796.5|10759|0
1639708230000|2021-12-17 02:30:30|10796.3|10758.8|10796.3|10758.8|10796.3|10758.8|10796.3|10758.8|0
1639708240000|2021-12-17 02:30:40|10796.2|10758.7|10796.2|10758.7|10796.2|10758.7|10796.2|10758.7|0
1639708260000|2021-12-17 02:31:00|10795.8|10758.3|10795|10757.5|10795.8|10758.3|10795|10757.5|1
1639708270000|2021-12-17 02:31:10|10794.7|10757.2|10794.1|10756.6|10794.7|10757.2|10794.1|10756.6|1
1639708280000|2021-12-17 02:31:20|10793.5|10756|10793.5|10756|10793.5|10756|10793.5|10756|0
1639708300000|2021-12-17 02:31:40|10794|10756.5|10795|10757.5|10799.2|10761.7|10794|10756.5|4
1639708310000|2021-12-17 02:31:50|10794.6|10757.1|10794.6|10757.1|10794.6|10757.1|10794.6|10757.1|1
1639708320000|2021-12-17 02:32:00|10795|10757.5|10795.1|10757.6|10795.1|10757.6|10795|10757.5|0
1639708380000|2021-12-17 02:33:00|10795.6|10758.1|10795.6|10758.1|10795.6|10758.1|10795.6|10758.1|0
1639708390000|2021-12-17 02:33:10|10796|10758.5|10796.1|10758.6|10796.1|10758.6|10796|10758.5|0
1639708450000|2021-12-17 02:34:10|10796.5|10759|10796.5|10759|10796.5|10759|10796.5|10759|0
1639708520000|2021-12-17 02:35:20|10795.7|10758.2|10795.7|10758.2|10795.7|10758.2|10795.7|10758.2|0
1639708550000|2021-12-17 02:35:50|10778.9|10763.9|10781.5|10756.5|10781.5|10763.9|10777.2|10756.5|1
1639708570000|2021-12-17 02:36:10|10762.1|10747.1|10761.6|10746.6|10762.1|10747.1|10761.6|10746.6|1
1639708580000|2021-12-17 02:36:20|10761.2|10746.2|10761.4|10746.4|10761.4|10746.4|10761.2|10746.2|0
1639708600000|2021-12-17 02:36:40|10761.7|10746.7|10761.7|10746.7|10761.7|10746.7|10761.7|10746.7|0
1639708640000|2021-12-17 02:37:20|10761.4|10746.4|10761.4|10746.4|10761.4|10746.4|10761.4|10746.4|2
1639708660000|2021-12-17 02:37:40|10763.8|10748.8|10779.6|10754.6|10779.6|10754.6|10763.8|10748.8|1
1639708670000|2021-12-17 02:37:50|10780.6|10755.6|10780.6|10755.6|10780.6|10755.6|10780.6|10755.6|0
1639708690000|2021-12-17 02:38:10|10779.6|10754.6|10779.6|10754.6|10779.6|10754.6|10779.6|10754.6|0
1639708730000|2021-12-17 02:38:50|10770.1|10755.1|10770.1|10755.1|10770.1|10755.1|10770.1|10755.1|0
1639708890000|2021-12-17 02:41:30|10769.5|10754.5|10767.6|10752.6|10769.5|10754.5|10767.6|10752.6|1
1639708900000|2021-12-17 02:41:40|10767.7|10752.7|10768.1|10753.1|10768.1|10753.1|10767.7|10752.7|1
1639708910000|2021-12-17 02:41:50|||||||||2
1639708920000|2021-12-17 02:42:00|||||||||2
1639708930000|2021-12-17 02:42:10|||||||||3
1639708970000|2021-12-17 02:42:50|||||||||1
1639708990000|2021-12-17 02:43:10|||||||||1
1639709030000|2021-12-17 02:43:50|10767.7|10752.7|10767.6|10752.6|10767.7|10752.7|10767.6|10752.6|0
1639709040000|2021-12-17 02:44:00|10768.1|10753.1|10770.3|10755.3|10770.3|10755.3|10768.1|10753.1|4
1639709050000|2021-12-17 02:44:10|10770.6|10755.6|10770.6|10755.6|10770.6|10755.6|10770.6|10755.6|0
1639709180000|2021-12-17 02:46:20|10771.1|10756.1|10771.1|10756.1|10771.1|10756.1|10771.1|10756.1|0
1639709190000|2021-12-17 02:46:30|10771.6|10756.6|10771.6|10756.6|10771.6|10756.6|10771.6|10756.6|0
1639709210000|2021-12-17 02:46:50|10773.6|10758.6|10780.7|10765.7|10780.7|10765.7|10773.6|10758.6|1
1639709220000|2021-12-17 02:47:00|10781.4|10766.4|10782.4|10767.4|10782.4|10767.4|10781.4|10766.4|0
1639709230000|2021-12-17 02:47:10|10783.9|10768.9|10782.9|10757.9|10784.2|10769.2|10782.8|10757.9|4
1639709260000|2021-12-17 02:47:40|10783.1|10758.1|10777.6|10762.6|10784.6|10762.6|10777.6|10758.1|1
1639709280000|2021-12-17 02:48:00|10777.4|10762.4|10783.7|10758.7|10784.1|10762.6|10777.4|10758.7|1
1639709290000|2021-12-17 02:48:10|10782.2|10768.7|10776.5|10761.5|10782.2|10768.7|10773.4|10757.2|1
1639709300000|2021-12-17 02:48:20|10776.6|10761.6|10780.7|10765.7|10780.7|10765.7|10776.6|10761.6|0
1639709470000|2021-12-17 02:51:10|10779.8|10764.8|10776.8|10761.8|10779.8|10764.8|10775.1|10760.1|1
1639709490000|2021-12-17 02:51:30|10777.6|10762.6|10778.4|10763.4|10778.4|10763.4|10777.6|10762.6|0
1639709530000|2021-12-17 02:52:10|10778.3|10763.3|10778.4|10763.4|10783.1|10763.4|10778.3|10757.9|4
1639709540000|2021-12-17 02:52:20|10778.9|10763.9|10781.9|10756.9|10781.9|10763.9|10778.1|10756.9|2
1639709580000|2021-12-17 02:53:00|10781.6|10756.6|10780.4|10755.4|10781.6|10756.6|10780.4|10755.4|5
1639709600000|2021-12-17 02:53:20|10780.9|10755.9|10780.9|10755.9|10780.9|10755.9|10780.9|10755.9|0
1639709610000|2021-12-17 02:53:30|10770.3|10755.3|10770.3|10755.3|10770.3|10755.3|10770.3|10755.3|0
1639709620000|2021-12-17 02:53:40|10767.8|10752.8|10767.8|10752.8|10767.8|10752.8|10767.8|10752.8|1
1639709630000|2021-12-17 02:53:50|10767.4|10752.4|10767.4|10752.4|10767.4|10752.4|10767.4|10752.4|0
1639709640000|2021-12-17 02:54:00|||||||||1
1639709720000|2021-12-17 02:55:20|10768.2|10753.2|10767.4|10752.4|10768.3|10753.3|10767.4|10752.4|2
1639709730000|2021-12-17 02:55:30|10767.8|10752.8|10767.8|10752.8|10767.8|10752.8|10767.8|10752.8|0
1639709750000|2021-12-17 02:55:50|||||||||1
1639709760000|2021-12-17 02:56:00|||||||||1
1639709780000|2021-12-17 02:56:20|10767.7|10752.7|10767.7|10752.7|10767.7|10752.7|10767.7|10752.7|1
1639709820000|2021-12-17 02:57:00|10768.7|10753.7|10768.7|10753.7|10768.7|10753.7|10768.7|10753.7|1
1639709850000|2021-12-17 02:57:30|||||||||2
1639709860000|2021-12-17 02:57:40|10767.7|10752.7|10767.7|10752.7|10767.7|10752.7|10767.7|10752.7|4
1639709870000|2021-12-17 02:57:50|10767.9|10752.9|10767.9|10752.9|10767.9|10752.9|10767.9|10752.9|1
1639709880000|2021-12-17 02:58:00|||||||||5
1639709900000|2021-12-17 02:58:20|10767.6|10752.6|10766.4|10751.4|10767.6|10752.6|10766.4|10751.4|1
1639710010000|2021-12-17 03:00:10|10766.6|10751.6|10766.6|10751.6|10766.6|10751.6|10766.6|10751.6|0
1639710030000|2021-12-17 03:00:30|10766.4|10751.4|10766.1|10751.1|10766.4|10751.4|10766.1|10751.1|1
1639710040000|2021-12-17 03:00:40|10764.4|10749.4|10758.8|10743.8|10764.4|10749.4|10758.3|10743.3|2
1639710120000|2021-12-17 03:02:00|||||||||1
1639710130000|2021-12-17 03:02:10|10756.5|10741.5|10753.8|10738.8|10756.5|10741.5|10753.8|10738.8|3
1639710150000|2021-12-17 03:02:30|10755.8|10740.8|10760.1|10745.1|10760.1|10745.1|10755.8|10740.8|2
1639710240000|2021-12-17 03:04:00|10760.8|10745.8|10760.8|10745.8|10760.8|10745.8|10760.8|10745.8|0
1639710250000|2021-12-17 03:04:10|10760.4|10745.4|10760.4|10745.4|10760.4|10745.4|10760.4|10745.4|0
1639710300000|2021-12-17 03:05:00|10760.8|10745.8|10761.2|10746.2|10761.2|10746.2|10760.8|10745.8|0
1639710320000|2021-12-17 03:05:20|10761.5|10746.5|10761.5|10746.5|10761.5|10746.5|10761.5|10746.5|0
1639710440000|2021-12-17 03:07:20|10775.3|10760.3|10776.9|10761.9|10776.9|10761.9|10775.3|10760.3|17
1639710480000|2021-12-17 03:08:00|10778.4|10763.4|10781.2|10766.2|10781.2|10766.2|10778.4|10763.4|0
1639710490000|2021-12-17 03:08:10|10781.5|10766.5|10781.7|10766.7|10781.7|10766.7|10781.5|10766.5|0
1639710500000|2021-12-17 03:08:20|10780.8|10765.8|10781.2|10766.2|10781.2|10766.2|10780.8|10765.8|0
1639710590000|2021-12-17 03:09:50|10781.7|10766.7|10782.2|10767.2|10782.2|10767.2|10781.7|10766.7|0
1639710600000|2021-12-17 03:10:00|10781.4|10766.4|10781.2|10766.2|10781.7|10766.7|10781.2|10766.2|0
1639710630000|2021-12-17 03:10:30|10781.5|10766.5|10780.8|10765.8|10781.7|10766.7|10780.8|10765.8|0
1639710660000|2021-12-17 03:11:00|10781.2|10766.2|10781.2|10766.2|10781.2|10766.2|10781.2|10766.2|0
1639710750000|2021-12-17 03:12:30|10782.4|10767.4|10782.4|10767.4|10782.4|10767.4|10782.4|10767.4|1
1639710760000|2021-12-17 03:12:40|10782.5|10767.5|10782|10767|10783.8|10768.8|10782|10767|2
1639710800000|2021-12-17 03:13:20|10782.4|10767.4|10782.4|10767.4|10782.4|10767.4|10782.4|10767.4|1
1639710810000|2021-12-17 03:13:30|10782|10767|10782|10767|10782|10767|10782|10767|0
1639710820000|2021-12-17 03:13:40|10777.9|10762.9|10777.9|10762.9|10777.9|10762.9|10777.9|10762.9|1
1639710830000|2021-12-17 03:13:50|10777.4|10762.4|10777.4|10762.4|10777.4|10762.4|10777.4|10762.4|2
1639710850000|2021-12-17 03:14:10|||||||||1
1639710930000|2021-12-17 03:15:30|10774.4|10759.4|10774.4|10759.4|10774.4|10759.4|10774.4|10759.4|1
1639710960000|2021-12-17 03:16:00|10775.4|10760.4|10772.4|10757.4|10776.8|10761.8|10772.4|10757.4|36
1639710970000|2021-12-17 03:16:10|10776.8|10761.8|10775.9|10760.9|10776.8|10761.8|10775.4|10760.4|0
1639710980000|2021-12-17 03:16:20|10782.9|10757.9|10764.2|10749.2|10782.9|10757.9|10764.2|10749.2|45
1639710990000|2021-12-17 03:16:30|10764|10749|10764|10749|10764|10749|10764|10749|1
1639711020000|2021-12-17 03:17:00|10763.9|10748.9|10763.4|10748.4|10763.9|10748.9|10763.4|10748.4|6
1639711030000|2021-12-17 03:17:10|||||||||1
1639711040000|2021-12-17 03:17:20|||||||||1
1639711080000|2021-12-17 03:18:00|10766.4|10751.4|10766.4|10751.4|10766.4|10751.4|10766.4|10751.4|1
1639711090000|2021-12-17 03:18:10|10763.4|10748.4|10763.4|10748.4|10763.4|10748.4|10763.4|10748.4|2
1639711110000|2021-12-17 03:18:30|||||||||1
1639711180000|2021-12-17 03:19:40|10764.4|10749.4|10764.4|10749.4|10764.4|10749.4|10764.4|10749.4|9
1639711190000|2021-12-17 03:19:50|||||||||3
1639711200000|2021-12-17 03:20:00|10764.2|10749.2|10763.4|10748.4|10764.2|10749.2|10763.4|10748.4|11
1639711230000|2021-12-17 03:20:30|||||||||3
1639711240000|2021-12-17 03:20:40|||||||||1
1639711260000|2021-12-17 03:21:00|||||||||1
1639711300000|2021-12-17 03:21:40|||||||||1
1639711440000|2021-12-17 03:24:00|||||||||2
1639711460000|2021-12-17 03:24:20|10764.4|10749.4|10764.4|10749.4|10764.4|10749.4|10764.4|10749.4|0
1639711470000|2021-12-17 03:24:30|10763.4|10748.4|10763.4|10748.4|10763.4|10748.4|10763.4|10748.4|2
1639711700000|2021-12-17 03:28:20|10763.8|10748.8|10763.9|10748.9|10763.9|10748.9|10763.8|10748.8|0
1639711790000|2021-12-17 03:29:50|10763.8|10748.8|10763.4|10748.4|10763.8|10748.8|10763.4|10748.4|3
1639711900000|2021-12-17 03:31:40|10762.4|10747.4|10762.4|10747.4|10762.4|10747.4|10762.4|10747.4|0
1639711920000|2021-12-17 03:32:00|10763.3|10748.3|10771.1|10756.1|10771.1|10756.1|10763.3|10748.3|3
1639711940000|2021-12-17 03:32:20|10771.9|10756.9|10771.9|10756.9|10771.9|10756.9|10771.9|10756.9|1
1639711950000|2021-12-17 03:32:30|10771.1|10756.1|10771.1|10756.1|10771.1|10756.1|10771.1|10756.1|0
1639712160000|2021-12-17 03:36:00|10772.9|10757.9|10775.1|10760.1|10775.1|10760.1|10772.9|10757.9|1
1639712170000|2021-12-17 03:36:10|10775|10760|10775|10760|10775|10760|10775|10760|0
1639712220000|2021-12-17 03:37:00|10784|10759|10784|10759|10784|10759|10784|10759|1
1639712260000|2021-12-17 03:37:40|10783|10758|10783|10758|10783|10758|10783|10758|0
1639712270000|2021-12-17 03:37:50|10782.6|10757.6|10782.5|10757.5|10782.6|10757.6|10782.5|10757.5|0
1639712290000|2021-12-17 03:38:10|||||||||1
1639712560000|2021-12-17 03:42:40|10782|10767|10782|10767|10782|10767|10782|10767|0
1639712570000|2021-12-17 03:42:50|||||||||1
1639712580000|2021-12-17 03:43:00|10783.5|10768.5|10783.5|10768.5|10783.5|10768.5|10783.5|10768.5|1
1639712590000|2021-12-17 03:43:10|10782.5|10767.5|10782.5|10767.5|10783.5|10768.5|10782.5|10767.5|0
1639712730000|2021-12-17 03:45:30|10783.5|10768.5|10783.5|10768.5|10783.5|10768.5|10783.5|10768.5|1
1639712800000|2021-12-17 03:46:40|||||||||1
1639713020000|2021-12-17 03:50:20|10788.5|10773.5|10808|10783|10808|10783|10788.5|10773.5|1
1639713060000|2021-12-17 03:51:00|10805.8|10768.3|10808|10783|10808.5|10788.1|10802.5|10768.3|0
1639713110000|2021-12-17 03:51:50|10802.5|10787.5|10802.5|10787.5|10802.5|10787.5|10802.5|10787.5|1
1639713120000|2021-12-17 03:52:00|10808|10783|10808|10783|10808|10783|10808|10783|0
1639713170000|2021-12-17 03:52:50|10802.6|10787.6|10802.6|10787.6|10802.6|10787.6|10802.6|10787.6|0
1639713180000|2021-12-17 03:53:00|10802.5|10787.5|10802.5|10787.5|10802.5|10787.5|10802.5|10787.5|0
1639713200000|2021-12-17 03:53:20|10802.9|10787.9|10802.9|10787.9|10802.9|10787.9|10802.9|10787.9|0
1639713210000|2021-12-17 03:53:30|10803|10788|10803|10788|10803|10788|10803|10788|0
1639713290000|2021-12-17 03:54:50|||||||||2
1639713480000|2021-12-17 03:58:00|10802.2|10787.2|10802.2|10787.2|10802.2|10787.2|10802.2|10787.2|0
1639713540000|2021-12-17 03:59:00|10801.8|10786.8|10796.7|10781.7|10801.8|10786.8|10796.7|10781.7|8
1639713550000|2021-12-17 03:59:10|10794.4|10779.4|10790.1|10765.1|10794.4|10779.4|10790.1|10765.1|2
1639713570000|2021-12-17 03:59:30|10789.5|10764.5|10783.4|10768.4|10789.5|10768.4|10783.4|10764.5|1
1639713580000|2021-12-17 03:59:40|10782.7|10767.7|10782.7|10767.7|10782.7|10767.7|10782.7|10767.7|0
1639713590000|2021-12-17 03:59:50|10784.2|10759.2|10784.2|10759.2|10784.2|10759.2|10784.2|10759.2|1
1639713600000|2021-12-17 04:00:00|10776.7|10761.7|10776.7|10761.7|10776.7|10761.7|10776.7|10761.7|0
1639713620000|2021-12-17 04:00:20|10780.2|10755.2|10780.2|10755.2|10780.2|10755.2|10780.2|10755.2|0
1639713700000|2021-12-17 04:01:40|10780.3|10765.2|10780.7|10765.7|10780.7|10765.7|10780.3|10765.2|0
1639713730000|2021-12-17 04:02:10|10784.1|10769.1|10785.2|10770.2|10785.2|10770.2|10784.1|10769.1|0
1639713740000|2021-12-17 04:02:20|10785.7|10770.7|10785.3|10770.3|10785.7|10770.7|10785.3|10770.3|0
1639713750000|2021-12-17 04:02:30|10785.2|10770.2|10784.8|10769.8|10785.2|10770.2|10784.8|10769.8|0
1639713960000|2021-12-17 04:06:00|10784.5|10769.5|10784.5|10769.5|10784.5|10769.5|10784.5|10769.5|0
1639713980000|2021-12-17 04:06:20|10783.3|10768.3|10772.1|10757.1|10783.3|10768.3|10772.1|10757.1|2
1639714350000|2021-12-17 04:12:30|10773.6|10758.6|10773.6|10758.6|10773.6|10758.6|10773.6|10758.6|0
1639714360000|2021-12-17 04:12:40|||||||||1
1639714370000|2021-12-17 04:12:50|10772.5|10757.5|10772.1|10757.1|10772.5|10757.5|10772.1|10757.1|1
1639714420000|2021-12-17 04:13:40|10772.5|10757.5|10772.1|10757.1|10772.5|10757.5|10772.1|10757.1|2
1639714770000|2021-12-17 04:19:30|10772.5|10757.5|10772.5|10757.5|10772.5|10757.5|10772.5|10757.5|0
1639714910000|2021-12-17 04:21:50|||||||||1
1639715100000|2021-12-17 04:25:00|10772.1|10757.1|10772.1|10757.1|10772.1|10757.1|10772.1|10757.1|0
1639715320000|2021-12-17 04:28:40|10772.5|10757.5|10772.1|10757.1|10772.5|10757.5|10772.1|10757.1|1
1639715330000|2021-12-17 04:28:50|10771.7|10756.7|10771.6|10756.6|10771.7|10756.7|10771.6|10756.6|2
1639715480000|2021-12-17 04:31:20|||||||||1
1639715500000|2021-12-17 04:31:40|10771.7|10756.7|10772.5|10757.5|10772.5|10757.5|10771.7|10756.7|1
1639715560000|2021-12-17 04:32:40|10772.1|10757.1|10772.1|10757.1|10772.1|10757.1|10772.1|10757.1|1
1639715670000|2021-12-17 04:34:30|10765.1|10750.1|10765|10750|10765.5|10750.5|10765|10750|19
1639715680000|2021-12-17 04:34:40|10764.7|10749.7|10764.6|10749.6|10764.7|10749.7|10764.6|10749.6|0
1639715760000|2021-12-17 04:36:00|10764.7|10749.7|10764.7|10749.7|10764.7|10749.7|10764.7|10749.7|2
1639715770000|2021-12-17 04:36:10|10764.6|10749.6|10764.6|10749.6|10764.6|10749.6|10764.6|10749.6|0
1639715840000|2021-12-17 04:37:20|10764.7|10749.7|10764.7|10749.7|10764.7|10749.7|10764.7|10749.7|1
1639715850000|2021-12-17 04:37:30|10764.6|10749.6|10764.6|10749.6|10764.6|10749.6|10764.6|10749.6|0
1639715880000|2021-12-17 04:38:00|10764.7|10749.7|10779.4|10754.4|10779.4|10758.3|10764.6|10749.6|6
1639715910000|2021-12-17 04:38:30|10775.2|10760.2|10775.2|10760.2|10775.2|10760.2|10775.2|10760.2|0
1639715930000|2021-12-17 04:38:50|10776.3|10761.3|10776.3|10761.3|10776.3|10761.3|10776.3|10761.3|0
1639715980000|2021-12-17 04:39:40|10777|10762|10777|10762|10777|10762|10777|10762|0
1639715990000|2021-12-17 04:39:50|10778.9|10763.9|10778.9|10763.9|10778.9|10763.9|10778.9|10763.9|0
1639716000000|2021-12-17 04:40:00|10779.4|10764.4|10779.4|10764.4|10779.4|10764.4|10779.4|10764.4|0
1639716020000|2021-12-17 04:40:20|10780.2|10765.2|10780.2|10765.2|10780.2|10765.2|10780.2|10765.2|0
1639716030000|2021-12-17 04:40:30|10779.5|10764.5|10779.5|10764.5|10779.5|10764.5|10779.5|10764.5|4
1639716040000|2021-12-17 04:40:40|10779.3|10764.3|10779.3|10764.3|10779.3|10764.3|10779.3|10764.3|2
1639716050000|2021-12-17 04:40:50|10779|10764|10779|10764|10779|10764|10779|10764|1
1639716060000|2021-12-17 04:41:00|10779.3|10764.3|10780.7|10765.7|10780.7|10765.7|10779.3|10764.3|12
1639716080000|2021-12-17 04:41:20|10781.2|10766.2|10781.2|10766.2|10781.2|10766.2|10781.2|10766.2|0
1639716100000|2021-12-17 04:41:40|10781.7|10766.7|10781.7|10766.7|10781.7|10766.7|10781.7|10766.7|0
1639716120000|2021-12-17 04:42:00|10781.4|10766.4|10781.4|10766.4|10781.4|10766.4|10781.4|10766.4|0
1639716300000|2021-12-17 04:45:00|10781.8|10766.8|10781.8|10766.8|10781.8|10766.8|10781.8|10766.8|0
1639716310000|2021-12-17 04:45:10|10781.6|10766.6|10781.6|10766.6|10781.6|10766.6|10781.6|10766.6|0
1639716630000|2021-12-17 04:50:30|10782.8|10767.8|10784.3|10769.3|10784.3|10769.3|10782.8|10767.8|0
1639716800000|2021-12-17 04:53:20|||||||||1
1639716890000|2021-12-17 04:54:50|10785.4|10770.4|10785.4|10770.4|10785.4|10770.4|10785.4|10770.4|1
1639717150000|2021-12-17 04:59:10|10787.2|10772.2|10792.4|10777.4|10792.4|10777.4|10787.2|10772.2|1
1639717370000|2021-12-17 05:02:50|||||||||1
1639717690000|2021-12-17 05:08:10|10792.1|10777.1|10792.1|10777.1|10792.1|10777.1|10792.1|10777.1|1
1639718270000|2021-12-17 05:17:50|10790.8|10775.8|10787.1|10772.1|10790.8|10775.8|10787|10772|1
1639718300000|2021-12-17 05:18:20|10786.4|10771.4|10786.1|10771.1|10786.4|10771.4|10786.1|10771.1|0
1639718320000|2021-12-17 05:18:40|10786.6|10771.6|10786.6|10771.6|10786.6|10771.6|10786.6|10771.6|0
1639718360000|2021-12-17 05:19:20|10792.6|10777.6|10792.2|10777.2|10792.6|10777.6|10792.2|10777.2|5
1639718370000|2021-12-17 05:19:30|10792.5|10777.5|10792.5|10777.5|10792.5|10777.5|10792.5|10777.5|0
1639718390000|2021-12-17 05:19:50|||||||||1
1639718930000|2021-12-17 05:28:50|10793.3|10778.3|10793.3|10778.3|10793.3|10778.3|10793.3|10778.3|1
1639718940000|2021-12-17 05:29:00|10792.8|10777.8|10792.8|10777.8|10792.8|10777.8|10792.8|10777.8|0
1639719060000|2021-12-17 05:31:00|10789.9|10774.9|10789.9|10774.9|10789.9|10774.9|10789.9|10774.9|2
1639719070000|2021-12-17 05:31:10|10793.1|10768.1|10790.8|10765.8|10793.1|10768.1|10790.8|10765.8|1
1639719090000|2021-12-17 05:31:30|10790.2|10765.2|10789.5|10764.5|10790.2|10765.2|10789.5|10764.5|0
1639719240000|2021-12-17 05:34:00|10786|10771|10786|10771|10786|10771|10786|10771|0
1639719380000|2021-12-17 05:36:20|10786.7|10771.7|10787|10772|10787|10772|10786.7|10771.7|0
1639719390000|2021-12-17 05:36:30|10786.2|10771.2|10789|10764|10789|10771.2|10786.2|10764|26
1639719480000|2021-12-17 05:38:00|10788.8|10763.8|10788.8|10763.8|10788.8|10763.8|10788.8|10763.8|0
1639719540000|2021-12-17 05:39:00|10771.4|10756.4|10771.4|10756.4|10771.4|10756.4|10771.4|10756.4|1
1639719590000|2021-12-17 05:39:50|10772.6|10757.6|10772.6|10757.6|10772.6|10757.6|10772.6|10757.6|2
1639719600000|2021-12-17 05:40:00|10774.6|10749.6|10774.6|10749.6|10774.6|10749.6|10774.6|10749.6|20
1639719610000|2021-12-17 05:40:10|10768.9|10753.9|10768.9|10753.9|10768.9|10753.9|10768.9|10753.9|0
1639719640000|2021-12-17 05:40:40|10769.3|10754.3|10769.3|10754.3|10769.3|10754.3|10769.3|10754.3|0
1639719870000|2021-12-17 05:44:30|10770.7|10755.7|10769.3|10754.3|10770.7|10755.7|10769.3|10754.3|0
1639719880000|2021-12-17 05:44:40|10768.3|10753.3|10768.6|10753.6|10768.6|10753.6|10768.3|10753.3|0
1639719960000|2021-12-17 05:46:00|10768.2|10753.2|10768.2|10753.2|10768.2|10753.2|10768.2|10753.2|0
1639720120000|2021-12-17 05:48:40|10769.2|10754.2|10769.2|10754.2|10769.2|10754.2|10769.2|10754.2|0
1639720390000|2021-12-17 05:53:10|10770.7|10755.7|10770.7|10755.7|10770.7|10755.7|10770.7|10755.7|0
1639720530000|2021-12-17 05:55:30|10771.5|10756.5|10771.6|10756.6|10771.6|10756.6|10771.5|10756.5|0
1639720860000|2021-12-17 06:01:00|10771.1|10756.1|10771.1|10756.1|10771.1|10756.1|10771.1|10756.1|0
1639720990000|2021-12-17 06:03:10|10771.6|10756.6|10771.6|10756.6|10771.6|10756.6|10771.6|10756.6|1
1639721290000|2021-12-17 06:08:10|10774.1|10759.1|10784.4|10769.4|10784.4|10769.4|10774.1|10759.1|1
1639721310000|2021-12-17 06:08:30|10787.7|10772.7|10787.6|10772.6|10787.7|10772.7|10787.6|10772.6|4
1639721350000|2021-12-17 06:09:10|10786.4|10771.4|10786.4|10771.4|10786.4|10771.4|10786.4|10771.4|0
1639721370000|2021-12-17 06:09:30|10786.1|10771.1|10786.1|10771.1|10786.1|10771.1|10786.1|10771.1|0
1639721380000|2021-12-17 06:09:40|10790.8|10775.8|10790.8|10775.8|10790.8|10775.8|10790.8|10775.8|1
1639721390000|2021-12-17 06:09:50|10788.6|10773.6|10787.9|10772.9|10788.6|10773.6|10787.9|10772.9|0
1639721440000|2021-12-17 06:10:40|10789.7|10774.7|10795.7|10780.7|10795.7|10780.7|10789.7|10774.7|2
1639721460000|2021-12-17 06:11:00|10798.4|10773.4|10800|10775|10800|10775|10798.4|10773.4|10
1639721490000|2021-12-17 06:11:30|10799.7|10774.7|10798.9|10773.9|10804.3|10774.7|10798.4|10766.8|0
1639721500000|2021-12-17 06:11:40|10799|10774|10799|10774|10799|10774|10799|10774|0
1639721620000|2021-12-17 06:13:40|10798.7|10773.7|10798.5|10773.5|10798.7|10773.7|10798.5|10773.5|0
1639721650000|2021-12-17 06:14:10|10802.9|10765.4|10802.3|10764.8|10802.9|10765.4|10802.3|10764.8|1
1639721680000|2021-12-17 06:14:40|10801.9|10764.4|10801.9|10764.4|10801.9|10764.4|10801.9|10764.4|0
1639721740000|2021-12-17 06:15:40|10801|10763.5|10801|10763.5|10801|10763.5|10801|10763.5|0
1639721920000|2021-12-17 06:18:40|10801.2|10763.7|10801|10763.5|10801.2|10763.7|10801|10763.5|1
1639722160000|2021-12-17 06:22:40|10797.8|10760.3|10797.8|10760.3|10797.8|10760.3|10797.8|10760.3|0
1639722170000|2021-12-17 06:22:50|10797|10759.5|10797.2|10759.7|10797.8|10760.3|10796.7|10759.2|0
1639722220000|2021-12-17 06:23:40|10782.6|10767.6|10785.4|10760.4|10785.4|10767.6|10781.4|10760.4|0
1639722240000|2021-12-17 06:24:00|10785.2|10760.2|10785.2|10760.2|10785.2|10760.2|10785.2|10760.2|0
1639722260000|2021-12-17 06:24:20|10782.7|10757.7|10773.3|10758.3|10782.7|10758.3|10773.3|10757.7|1
1639722300000|2021-12-17 06:25:00|||||||||1
1639722420000|2021-12-17 06:27:00|10769.3|10754.3|10769.3|10754.3|10769.3|10754.3|10769.3|10754.3|1
1639722430000|2021-12-17 06:27:10|10769.2|10754.2|10770.8|10755.8|10770.8|10755.8|10769.2|10754.2|2
1639722460000|2021-12-17 06:27:40|10765.7|10750.7|10765.7|10750.7|10765.7|10750.7|10765.7|10750.7|3
1639722470000|2021-12-17 06:27:50|10769.9|10754.9|10769.5|10754.5|10770|10755|10769.5|10754.5|17
1639722480000|2021-12-17 06:28:00|10763.7|10748.7|10763.7|10748.7|10763.7|10748.7|10763.7|10748.7|3
1639722490000|2021-12-17 06:28:10|10764|10749|10764.2|10749.2|10764.2|10749.2|10764|10749|0
1639722520000|2021-12-17 06:28:40|10762.2|10747.2|10768.5|10753.5|10768.5|10753.5|10762.2|10747.2|4
1639722600000|2021-12-17 06:30:00|10765.5|10750.5|10765.2|10750.2|10765.5|10750.5|10765.2|10750.2|0
1639722610000|2021-12-17 06:30:10|10764.7|10749.7|10764.7|10749.7|10764.7|10749.7|10764.7|10749.7|3
1639722620000|2021-12-17 06:30:20|10767.3|10752.3|10767.3|10752.3|10767.3|10752.3|10767.3|10752.3|0
1639722630000|2021-12-17 06:30:30|10767.1|10752.1|10766.6|10751.6|10767.1|10752.1|10766.6|10751.6|5
1639722650000|2021-12-17 06:30:50|10765.8|10750.8|10765.7|10750.7|10767.1|10752.1|10765.7|10750.7|1
1639722660000|2021-12-17 06:31:00|10765.5|10750.5|10759.3|10744.3|10765.5|10750.5|10759.3|10744.3|3
1639722670000|2021-12-17 06:31:10|10757.8|10742.8|10759.2|10744.2|10759.2|10744.2|10757.8|10742.8|3
1639722690000|2021-12-17 06:31:30|10758.5|10743.5|10760.3|10745.3|10760.3|10745.3|10755.9|10740.9|3
1639722700000|2021-12-17 06:31:40|10755.9|10740.9|10755.5|10740.5|10755.9|10740.9|10755.5|10740.5|2
1639722710000|2021-12-17 06:31:50|10762.5|10747.5|10761.4|10746.4|10762.5|10747.5|10761.4|10746.4|8
1639722720000|2021-12-17 06:32:00|10763.7|10748.7|10761.4|10746.4|10763.7|10748.7|10761.4|10746.4|0
1639722730000|2021-12-17 06:32:10|10760.8|10745.8|10760.8|10745.8|10760.8|10745.8|10760.8|10745.8|0
1639722750000|2021-12-17 06:32:30|10770.5|10745.5|10770.5|10745.5|10770.5|10745.5|10770.5|10745.5|1
1639722790000|2021-12-17 06:33:10|10756|10741|10756|10741|10756|10741|10756|10741|1
1639722800000|2021-12-17 06:33:20|10756.9|10741.9|10756.7|10741.7|10764.2|10742.7|10756.7|10739.2|4
1639722810000|2021-12-17 06:33:30|10756.2|10741.2|10756.2|10741.2|10756.2|10741.2|10756.2|10741.2|0
1639722820000|2021-12-17 06:33:40|10753.9|10738.9|10753.2|10738.2|10753.9|10738.9|10753.2|10738.2|0
1639722830000|2021-12-17 06:33:50|10755.2|10740.2|10755.2|10740.2|10755.2|10740.2|10755.2|10740.2|0
1639722880000|2021-12-17 06:34:40|10758.8|10743.8|10757.7|10742.7|10758.8|10743.8|10756.5|10741.5|0
1639722890000|2021-12-17 06:34:50|10758|10743|10757.1|10742.1|10758|10743|10757.1|10742.1|0
1639722900000|2021-12-17 06:35:00|10756.7|10741.7|10756|10741|10756.7|10741.7|10756|10741|0
1639722910000|2021-12-17 06:35:10|10755.5|10740.5|10755.5|10740.5|10755.5|10740.5|10755.5|10740.5|0
1639722950000|2021-12-17 06:35:50|10753.7|10738.7|10758.5|10743.5|10764.3|10743.5|10753|10738|0
1639723060000|2021-12-17 06:37:40|10758|10743|10758|10743|10758|10743|10758|10743|0
1639723110000|2021-12-17 06:38:30|10754|10739|10755.5|10740.5|10758.5|10743.5|10754|10739|12
1639723120000|2021-12-17 06:38:40|10753|10738|10755|10740|10759.4|10744.4|10753|10738|3
1639723130000|2021-12-17 06:38:50|10765|10744.7|10758.5|10743.5|10765|10744.7|10754|10739|0
1639723140000|2021-12-17 06:39:00|10758.4|10743.4|10764.1|10739.1|10764.1|10743.4|10755|10739.1|0
1639723150000|2021-12-17 06:39:10|10763.6|10738.6|10753|10738|10763.6|10738.6|10753|10738|5
1639723170000|2021-12-17 06:39:30|10749.9|10734.9|10762.1|10737.1|10762.1|10737.3|10749.9|10734.9|13
1639723180000|2021-12-17 06:39:40|10764|10739|10758.4|10743.4|10764.3|10743.4|10750.8|10735.8|2
1639723190000|2021-12-17 06:39:50|10757.1|10742.1|10750.1|10735.1|10763|10742.1|10750.1|10735.1|10
1639723200000|2021-12-17 06:40:00|10750.4|10735.4|10750.1|10735.1|10750.4|10735.4|10750.1|10735.1|2
1639723210000|2021-12-17 06:40:10|10749.9|10734.9|10749.6|10734.6|10749.9|10734.9|10749.6|10734.6|2
1639723220000|2021-12-17 06:40:20|||||||||1
1639723240000|2021-12-17 06:40:40|10752.8|10737.8|10752.8|10737.8|10752.8|10737.8|10752.8|10737.8|5
1639723310000|2021-12-17 06:41:50|||||||||11
1639723320000|2021-12-17 06:42:00|10751.3|10736.3|10751.9|10736.9|10751.9|10736.9|10747.9|10732.9|2
1639723330000|2021-12-17 06:42:10|10741.4|10726.4|10741.4|10726.4|10741.4|10726.4|10741.4|10726.4|8
1639723350000|2021-12-17 06:42:30|10741.6|10726.6|10741.6|10726.6|10741.6|10726.6|10741.6|10726.6|0
1639723380000|2021-12-17 06:43:00|10741.9|10726.9|10741.9|10726.9|10741.9|10726.9|10741.9|10726.9|0
1639723410000|2021-12-17 06:43:30|||||||||1
1639723430000|2021-12-17 06:43:50|10740.4|10725.4|10740.4|10725.4|10740.4|10725.4|10740.4|10725.4|0
1639723460000|2021-12-17 06:44:20|10741.5|10726.5|10741.5|10726.5|10741.5|10726.5|10741.5|10726.5|0
1639723470000|2021-12-17 06:44:30|10742.2|10727.2|10742.2|10727.2|10742.2|10727.2|10742.2|10727.2|4
1639723480000|2021-12-17 06:44:40|10742.4|10727.4|10742.4|10727.4|10742.4|10727.4|10742.4|10727.4|0
1639723500000|2021-12-17 06:45:00|10743.2|10728.2|10761.9|10724.4|10761.9|10728.2|10743.2|10719.9|9
1639723510000|2021-12-17 06:45:10|10763.8|10726.3|10763.8|10726.3|10763.8|10726.3|10763.8|10726.3|2
1639723520000|2021-12-17 06:45:20|10743.6|10728.6|10741.1|10726.1|10743.6|10728.6|10741.1|10726.1|1
1639723530000|2021-12-17 06:45:30|10741.8|10726.8|10741.1|10726.1|10743.1|10728.1|10741.1|10726.1|1
1639723540000|2021-12-17 06:45:40|10739.6|10724.6|10741.4|10726.4|10741.4|10726.4|10739.6|10724.6|0
1639723560000|2021-12-17 06:46:00|10741.6|10726.6|10741.6|10726.6|10741.6|10726.6|10741.6|10726.6|0
1639723570000|2021-12-17 06:46:10|10740.6|10725.6|10740.6|10725.6|10740.6|10725.6|10740.6|10725.6|0
1639723590000|2021-12-17 06:46:30|10738.6|10723.6|10738.6|10723.6|10738.6|10723.6|10738.6|10723.6|0
1639723600000|2021-12-17 06:46:40|10743.9|10728.9|10743.9|10728.9|10743.9|10728.9|10743.9|10728.9|10
1639723610000|2021-12-17 06:46:50|10738.1|10723.1|10743.9|10728.9|10743.9|10728.9|10738.1|10723.1|11
1639723630000|2021-12-17 06:47:10|10744.7|10729.7|10744.7|10729.7|10744.7|10729.7|10744.7|10729.7|0
1639723670000|2021-12-17 06:47:50|10737.6|10722.6|10737.6|10722.6|10737.6|10722.6|10737.6|10722.6|1
1639723680000|2021-12-17 06:48:00|10739|10724|10739|10724|10739|10724|10739|10724|5
1639723690000|2021-12-17 06:48:10|10739.6|10724.6|10739.6|10724.6|10739.6|10724.6|10739.6|10724.6|0
1639723720000|2021-12-17 06:48:40|10739|10724|10737.6|10722.6|10739|10724|10737.6|10722.6|1
1639723730000|2021-12-17 06:48:50|||||||||1
1639723740000|2021-12-17 06:49:00|10739.6|10724.6|10739.6|10724.6|10739.6|10724.6|10739.6|10724.6|4
1639723750000|2021-12-17 06:49:10|10737.6|10722.6|10737.6|10722.6|10737.6|10722.6|10737.6|10722.6|1
1639723760000|2021-12-17 06:49:20|10739.6|10724.6|10737.6|10722.6|10739.6|10724.6|10737.6|10722.6|10
1639723770000|2021-12-17 06:49:30|10733.6|10718.6|10733.6|10718.6|10733.6|10718.6|10733.6|10718.6|8
1639723780000|2021-12-17 06:49:40|10732.1|10717.1|10746.8|10721.8|10746.8|10721.8|10732.1|10717.1|2
1639723790000|2021-12-17 06:49:50|10747.9|10722.9|10747.1|10722.1|10747.9|10722.9|10747.1|10722.1|0
1639723800000|2021-12-17 06:50:00|10753.8|10716.3|10747.2|10722.2|10753.8|10722.2|10747.2|10716.3|0
1639723810000|2021-12-17 06:50:10|10747.1|10722.1|10747.1|10722.1|10747.1|10722.1|10747.1|10722.1|11
1639723820000|2021-12-17 06:50:20|||||||||11
1639723830000|2021-12-17 06:50:30|10748.1|10723.1|10758.7|10721.2|10758.8|10723.1|10748.1|10721.2|11
1639723840000|2021-12-17 06:50:40|10760.4|10722.9|10745.9|10720.9|10760.4|10722.9|10745.9|10717.7|6
1639723850000|2021-12-17 06:50:50|10738.4|10723.4|10738.9|10723.9|10739.9|10724.9|10738.4|10723.4|1
1639723870000|2021-12-17 06:51:10|10739|10724|10739|10724|10739|10724|10739|10724|0
1639723880000|2021-12-17 06:51:20|10742.2|10727.2|10742.2|10727.2|10742.2|10727.2|10742.2|10727.2|6
1639723890000|2021-12-17 06:51:30|10742|10727|10747.4|10722.4|10748.9|10727|10742|10722.4|10
1639723900000|2021-12-17 06:51:40|10747|10722|10747.4|10722.4|10747.4|10722.4|10747|10722|0
1639723910000|2021-12-17 06:51:50|10747.7|10722.7|10747.7|10722.7|10748.9|10728.5|10743.4|10722.7|1
1639723920000|2021-12-17 06:52:00|10747.4|10722.4|10743.4|10728.4|10749.8|10729.8|10743.4|10722.4|2
1639723930000|2021-12-17 06:52:10|10743.8|10728.8|10743.9|10728.9|10743.9|10728.9|10743.8|10728.8|0
1639723940000|2021-12-17 06:52:20|10735.4|10720.4|10735|10720|10735.4|10720.4|10735|10720|5
1639723950000|2021-12-17 06:52:30|10736.2|10721.2|10750.2|10725.2|10750.2|10725.2|10736.2|10720.7|2
1639723960000|2021-12-17 06:52:40|10734.9|10719.9|10734.5|10719.5|10735|10720|10732.5|10717.5|8
1639723980000|2021-12-17 06:53:00|10734.9|10719.9|10734.9|10719.9|10734.9|10719.9|10734.9|10719.9|0
1639724000000|2021-12-17 06:53:20|10734.5|10719.5|10734.4|10719.4|10734.5|10719.5|10734.4|10719.4|14
1639724010000|2021-12-17 06:53:30|10729.3|10714.3|10734.4|10719.4|10734.4|10719.4|10729.3|10714.3|11
1639724020000|2021-12-17 06:53:40|10728.9|10713.9|10735|10710|10735|10714.9|10728.9|10709.9|3
1639724030000|2021-12-17 06:53:50|10729|10714|10729|10714|10729.4|10714.4|10729|10714|0
1639724040000|2021-12-17 06:54:00|10727.2|10712.2|10722.4|10707.4|10727.2|10712.2|10722.4|10707.4|1
1639724050000|2021-12-17 06:54:10|10722.5|10707.5|10722.9|10707.9|10722.9|10707.9|10722.5|10707.5|0
1639724060000|2021-12-17 06:54:20|10726|10711|10720|10705|10727.4|10712.4|10720|10705|2
1639724070000|2021-12-17 06:54:30|10723|10708|10726|10711|10726|10711|10723|10708|6
1639724090000|2021-12-17 06:54:50|||||||||11
1639724100000|2021-12-17 06:55:00|||||||||22
1639724110000|2021-12-17 06:55:10|10734.5|10709.5|10734.4|10709.4|10734.5|10713.4|10728|10709.3|11
1639724120000|2021-12-17 06:55:20|10734.3|10709.3|10729.9|10714.9|10734.3|10714.9|10729.9|10708.9|8
1639724130000|2021-12-17 06:55:30|10730.3|10715.3|10730.4|10715.4|10730.4|10715.4|10730.3|10715.3|0
1639724140000|2021-12-17 06:55:40|10749.3|10711.8|10740|10715|10749.3|10715|10740|10709.2|8
1639724150000|2021-12-17 06:55:50|10739.2|10714.2|10738.7|10713.7|10739.2|10717.2|10731.9|10712.9|0
1639724170000|2021-12-17 06:56:10|10741.6|10716.6|10747.4|10732.4|10747.8|10732.8|10741.6|10716.6|4
1639724180000|2021-12-17 06:56:20|10745|10730|10745|10730|10745|10730|10745|10730|13
1639724190000|2021-12-17 06:56:30|10744.1|10719.1|10735|10720|10744.1|10720|10733.4|10712.7|3
1639724210000|2021-12-17 06:56:50|10734.5|10719.5|10734|10719|10735|10720|10734|10719|1
1639724220000|2021-12-17 06:57:00|10737.9|10712.9|10738|10713|10738|10713|10737.5|10712.5|0
1639724230000|2021-12-17 06:57:10|10732.3|10717.3|10731.7|10716.7|10732.3|10717.3|10731.7|10716.7|0
1639724240000|2021-12-17 06:57:20|10734.8|10709.8|10730.5|10715.5|10734.8|10715.6|10730.5|10709.5|0
1639724250000|2021-12-17 06:57:30|10731.4|10716.4|10731.3|10716.3|10737.8|10716.4|10730.8|10712.2|2
1639724320000|2021-12-17 06:58:40|10751.2|10713.7|10751.2|10713.7|10751.2|10713.7|10751.2|10713.7|2
1639724330000|2021-12-17 06:58:50|10752.2|10714.7|10741.3|10716.3|10752.2|10719|10741.3|10713.9|0
1639724340000|2021-12-17 06:59:00|10735.9|10720.9|10735.4|10720.4|10735.9|10720.9|10735.4|10720.4|0
1639724350000|2021-12-17 06:59:10|10736|10721|10742.7|10727.7|10748.3|10727.7|10736|10721|1
1639724370000|2021-12-17 06:59:30|10744.9|10729.9|10745.8|10730.8|10745.8|10730.8|10744.9|10729.9|0
1639724390000|2021-12-17 06:59:50|10745.4|10730.4|10745|10730|10745.4|10730.4|10745|10730|2
1639724400000|2021-12-17 07:00:00|10744|10729|10744|10729|10744|10729|10744|10729|0
1639724410000|2021-12-17 07:00:10|10743.6|10728.6|10748.8|10733.8|10755.3|10734.4|10743|10728|2
1639724440000|2021-12-17 07:00:40|||||||||1
1639724470000|2021-12-17 07:01:10|10749.3|10734.3|10748.8|10733.8|10749.3|10734.3|10748.8|10733.8|0
1639724480000|2021-12-17 07:01:20|10749.9|10734.9|10750.3|10735.3|10750.3|10735.3|10749.9|10734.9|0
1639724500000|2021-12-17 07:01:40|10750.2|10735.2|10750.2|10735.2|10750.2|10735.2|10750.2|10735.2|0
1639724520000|2021-12-17 07:02:00|10750.5|10735.5|10754.5|10739.5|10759.3|10740.2|10750.5|10734.3|1
1639724630000|2021-12-17 07:03:50|10758.5|10743.5|10758.5|10743.5|10758.5|10743.5|10758.5|10743.5|0
1639724640000|2021-12-17 07:04:00|10758.7|10743.7|10761.6|10746.6|10762.8|10747.8|10758.7|10743.7|1
1639724650000|2021-12-17 07:04:10|10761.3|10746.3|10761.1|10746.1|10761.3|10746.3|10761.1|10746.1|0
1639724660000|2021-12-17 07:04:20|10765|10727.5|10765|10727.5|10765|10727.5|10765|10727.5|3
1639724690000|2021-12-17 07:04:50|10765.5|10728|10765.5|10728|10765.5|10728|10765.5|10728|0
1639724710000|2021-12-17 07:05:10|10766|10728.5|10767.6|10752.6|10768.8|10752.6|10760.1|10728.5|2
1639724720000|2021-12-17 07:05:20|10767.8|10752.8|10767|10752|10767.8|10752.8|10767|10752|10
1639724760000|2021-12-17 07:06:00|||||||||9
1639724770000|2021-12-17 07:06:10|10758.6|10733.6|10764.4|10726.9|10764.4|10733.6|10758.5|10726.9|3
1639724790000|2021-12-17 07:06:30|10758.5|10733.5|10758.5|10733.5|10758.5|10733.5|10758.5|10733.5|0
1639724800000|2021-12-17 07:06:40|10758.6|10733.6|10758.6|10733.6|10758.6|10733.6|10758.6|10733.6|0
1639724880000|2021-12-17 07:08:00|10759.1|10734.1|10759.1|10734.1|10759.1|10734.1|10759.1|10734.1|0
1639724890000|2021-12-17 07:08:10|10758.8|10733.8|10758.8|10733.8|10758.8|10733.8|10758.8|10733.8|0
1639724940000|2021-12-17 07:09:00|10758.4|10733.4|10758.6|10733.6|10758.6|10733.6|10758.3|10733.3|0
1639724950000|2021-12-17 07:09:10|10758.8|10733.8|10758.8|10733.8|10758.8|10733.8|10758.8|10733.8|0
1639725000000|2021-12-17 07:10:00|10758.3|10733.3|10758.5|10733.5|10758.5|10733.5|10758.1|10733.1|0
1639725010000|2021-12-17 07:10:10|10758.6|10733.6|10758.6|10733.6|10758.6|10733.6|10758.6|10733.6|0
1639725020000|2021-12-17 07:10:20|10759|10734|10758.6|10733.6|10759|10734|10758.6|10733.6|1
1639725060000|2021-12-17 07:11:00|10758.1|10733.1|10758.9|10733.9|10758.9|10733.9|10758.1|10733.1|0
1639725070000|2021-12-17 07:11:10|10759.1|10734.1|10759.1|10734.1|10759.1|10734.1|10759.1|10734.1|0
1639725120000|2021-12-17 07:12:00|10758.1|10733.1|10759.3|10734.3|10759.3|10734.3|10758.1|10733.1|0
1639725130000|2021-12-17 07:12:10|10759.6|10734.6|10759.6|10734.6|10759.6|10734.6|10759.6|10734.6|0
1639725180000|2021-12-17 07:13:00|10757.6|10732.6|10760.1|10735.1|10760.1|10735.1|10757.6|10732.6|0
1639725190000|2021-12-17 07:13:10|10755.6|10740.6|10760.1|10735.1|10760.1|10740.6|10755.6|10735.1|0
1639725220000|2021-12-17 07:13:40|10760|10735|10760|10735|10760|10735|10760|10735|0
1639725240000|2021-12-17 07:14:00|10758.2|10733.2|10754.7|10739.7|10758.2|10739.7|10754.7|10733.2|0
1639725250000|2021-12-17 07:14:10|10755.5|10740.5|10755.5|10740.5|10755.5|10740.5|10755.5|10740.5|0
1639725300000|2021-12-17 07:15:00|10758.3|10733.3|10755.1|10740.1|10758.3|10740.1|10755.1|10733.3|0
1639725310000|2021-12-17 07:15:10|10756.4|10741.4|10756|10741|10756.5|10741.5|10756|10741|0
1639725360000|2021-12-17 07:16:00|10758|10733|10756.5|10741.5|10758|10741.5|10756.5|10733|0
1639725420000|2021-12-17 07:17:00|10756.6|10741.6|10757.1|10742.1|10759|10742.1|10756.6|10734|0
1639725450000|2021-12-17 07:17:30|10758.4|10743.4|10757.9|10742.9|10758.4|10743.4|10757.9|10742.9|1
1639725480000|2021-12-17 07:18:00|10759.9|10734.9|10760.4|10735.4|10760.4|10735.4|10759.9|10734.9|0
1639725500000|2021-12-17 07:18:20|10760.7|10735.7|10760.9|10735.9|10760.9|10735.9|10760.7|10735.7|0
1639725540000|2021-12-17 07:19:00|10761.2|10736.2|10761.4|10736.4|10761.4|10736.4|10761.2|10736.2|0
1639725550000|2021-12-17 07:19:10|10762.5|10737.5|10755.8|10740.8|10762.5|10740.8|10755.3|10736.4|2
1639725570000|2021-12-17 07:19:30|10755.4|10740.4|10755.3|10740.3|10755.4|10740.4|10755.3|10740.3|0
1639725590000|2021-12-17 07:19:50|10757.7|10732.7|10755.1|10740.1|10757.7|10740.1|10755.1|10732.7|1
1639725600000|2021-12-17 07:20:00|10755.5|10740.5|10755.6|10740.6|10755.6|10740.6|10755.5|10740.5|0
1639725660000|2021-12-17 07:21:00|10758.4|10733.4|10756.1|10741.1|10758.4|10741.1|10756.1|10733.4|0
1639725720000|2021-12-17 07:22:00|10757.8|10732.8|10757.1|10732.1|10757.8|10732.8|10756.6|10731.6|0
1639725740000|2021-12-17 07:22:20|10757.6|10732.6|10757.6|10732.6|10757.6|10732.6|10757.6|10732.6|0
1639725780000|2021-12-17 07:23:00|10753|10738|10753|10738|10753|10738|10753|10738|0
1639725790000|2021-12-17 07:23:10|10753.1|10738.1|10753.1|10738.1|10753.1|10738.1|10753.1|10738.1|0
1639725810000|2021-12-17 07:23:30|10754.6|10739.6|10754.6|10739.6|10754.6|10739.6|10754.6|10739.6|0
1639725840000|2021-12-17 07:24:00|10755|10740|10755.1|10740.1|10755.1|10740.1|10755|10740|0
1639725900000|2021-12-17 07:25:00|10754.6|10739.6|10755|10740|10755|10740|10754.6|10739.6|0
1639725910000|2021-12-17 07:25:10|10755.1|10740.1|10755.1|10740.1|10755.1|10740.1|10755.1|10740.1|0
1639725960000|2021-12-17 07:26:00|10754.6|10739.6|10755|10740|10755|10740|10754.6|10739.6|0
1639725970000|2021-12-17 07:26:10|10755.1|10740.1|10755.1|10740.1|10755.1|10740.1|10755.1|10740.1|0
1639726020000|2021-12-17 07:27:00|10754.8|10739.8|10755.4|10740.4|10755.4|10740.4|10754.8|10739.8|0
1639726030000|2021-12-17 07:27:10|10755.6|10740.6|10755.6|10740.6|10755.6|10740.6|10755.6|10740.6|0
1639726080000|2021-12-17 07:28:00|10754.6|10739.6|10755|10740|10755|10740|10754.6|10739.6|0
1639726090000|2021-12-17 07:28:10|10755.1|10740.1|10755.1|10740.1|10755.1|10740.1|10755.1|10740.1|0
1639726140000|2021-12-17 07:29:00|10754.7|10739.7|10755.1|10740.1|10755.1|10740.1|10754.7|10739.7|0
1639726180000|2021-12-17 07:29:40|10755.5|10740.5|10755.1|10740.1|10757.4|10742.4|10755.1|10740.1|1
1639726200000|2021-12-17 07:30:00|10754.7|10739.7|10755|10740|10755|10740|10754.6|10739.6|0
1639726210000|2021-12-17 07:30:10|10755.1|10740.1|10755.1|10740.1|10755.1|10740.1|10755.1|10740.1|0
1639726260000|2021-12-17 07:31:00|10754.6|10739.6|10755.4|10740.4|10755.4|10740.4|10754.6|10739.6|0
1639726270000|2021-12-17 07:31:10|10755.6|10740.6|10755.6|10740.6|10755.6|10740.6|10755.6|10740.6|0
1639726320000|2021-12-17 07:32:00|10754.6|10739.6|10755|10740|10755|10740|10754.6|10739.6|0
1639726330000|2021-12-17 07:32:10|10755.1|10740.1|10755.1|10740.1|10755.1|10740.1|10755.1|10740.1|0
1639726370000|2021-12-17 07:32:50|10761.9|10736.9|10761.9|10736.9|10761.9|10736.9|10761.9|10736.9|1
1639726380000|2021-12-17 07:33:00|10756.5|10741.5|10754.7|10739.7|10761.1|10741.7|10754.7|10736.1|0
1639726390000|2021-12-17 07:33:10|10754.2|10739.2|10753.9|10738.9|10754.2|10739.2|10753.9|10738.9|0
1639726400000|2021-12-17 07:33:20|10753.2|10738.2|10752.7|10737.7|10753.2|10738.2|10752.7|10737.7|0
1639726410000|2021-12-17 07:33:30|10752.4|10737.4|10755.2|10740.2|10755.7|10740.7|10752.2|10737.2|3
1639726440000|2021-12-17 07:34:00|10754.9|10739.9|10755.7|10740.7|10755.7|10740.7|10754.9|10739.9|0
1639726500000|2021-12-17 07:35:00|10755|10740|10755.2|10740.2|10755.2|10740.2|10754.7|10739.7|0
1639726530000|2021-12-17 07:35:30|10755.7|10740.7|10755.7|10740.7|10755.7|10740.7|10755.7|10740.7|0
1639726550000|2021-12-17 07:35:50|10757.2|10742.2|10759.7|10744.7|10761.1|10746.1|10757.2|10742.2|1
1639726560000|2021-12-17 07:36:00|10759.4|10744.4|10759.1|10744.1|10759.4|10744.4|10758.6|10743.6|1
1639726620000|2021-12-17 07:37:00|10754.6|10739.6|10755.9|10740.9|10755.9|10740.9|10753.9|10738.9|1
1639726680000|2021-12-17 07:38:00|10755.1|10740.1|10755.5|10740.5|10755.5|10740.5|10755.1|10740.1|0
1639726690000|2021-12-17 07:38:10|10755.6|10740.6|10755.6|10740.6|10755.6|10740.6|10755.6|10740.6|0
1639726740000|2021-12-17 07:39:00|10755.1|10740.1|10755.5|10740.5|10755.5|10740.5|10755.1|10740.1|0
1639726750000|2021-12-17 07:39:10|10755.6|10740.6|10755.6|10740.6|10755.6|10740.6|10755.6|10740.6|0
1639726800000|2021-12-17 07:40:00|10755.1|10740.1|10755.9|10740.9|10755.9|10740.9|10755.1|10740.1|0
1639726810000|2021-12-17 07:40:10|10756.1|10741.1|10756.1|10741.1|10756.1|10741.1|10756.1|10741.1|0
1639726820000|2021-12-17 07:40:20|10757.2|10742.2|10757.2|10742.2|10757.2|10742.2|10757.2|10742.2|1
1639726830000|2021-12-17 07:40:30|10756.8|10741.8|10756.8|10741.8|10756.8|10741.8|10756.8|10741.8|0
1639726860000|2021-12-17 07:41:00|10755.7|10740.7|10755.5|10740.5|10755.7|10740.7|10755.1|10740.1|0
1639726870000|2021-12-17 07:41:10|10755.6|10740.6|10755.6|10740.6|10755.6|10740.6|10755.6|10740.6|0
1639726880000|2021-12-17 07:41:20|10757.1|10742.1|10757.5|10742.5|10757.5|10742.5|10757.1|10742.1|0
1639726920000|2021-12-17 07:42:00|10758|10743|10759.8|10744.8|10760|10745|10758|10743|1
1639726950000|2021-12-17 07:42:30|10760.8|10745.8|10760.5|10745.5|10760.8|10745.8|10760.5|10745.5|1
1639726980000|2021-12-17 07:43:00|10760.8|10745.8|10761.5|10746.5|10761.5|10746.5|10758.7|10743.7|2
1639727040000|2021-12-17 07:44:00|10761.8|10746.8|10762|10747|10762|10747|10761.8|10746.8|0
1639727070000|2021-12-17 07:44:30|10762.1|10747.1|10759.6|10744.6|10762.1|10747.1|10759.6|10744.6|1
1639727100000|2021-12-17 07:45:00|10760.1|10745.1|10759.7|10744.7|10760.1|10745.1|10759.7|10744.7|1
1639727110000|2021-12-17 07:45:10|10759.6|10744.6|10759.6|10744.6|10759.6|10744.6|10759.6|10744.6|0
1639727160000|2021-12-17 07:46:00|10761.3|10746.3|10761|10746|10761.3|10746.3|10761|10746|1
1639727220000|2021-12-17 07:47:00|10760.5|10745.5|10761|10746|10761|10746|10760.5|10745.5|0
1639727230000|2021-12-17 07:47:10|10761.1|10746.1|10761.7|10746.7|10761.7|10746.7|10761.1|10746.1|0
1639727240000|2021-12-17 07:47:20|10761.4|10746.4|10761.1|10746.1|10761.4|10746.4|10761.1|10746.1|0
1639727280000|2021-12-17 07:48:00|10761.6|10746.6|10761.6|10746.6|10761.6|10746.6|10761.6|10746.6|0
1639727320000|2021-12-17 07:48:40|10769.1|10754.1|10768.1|10753.1|10769.4|10754.4|10768.1|10753.1|4
1639727340000|2021-12-17 07:49:00|10766.8|10751.8|10767.1|10752.1|10767.4|10752.4|10765|10750|1
1639727370000|2021-12-17 07:49:30|10767.2|10752.2|10767.2|10752.2|10767.2|10752.2|10767.2|10752.2|0
1639727400000|2021-12-17 07:50:00|10768.1|10753.1|10778.6|10763.6|10778.6|10763.6|10768.1|10753.1|1
1639727410000|2021-12-17 07:50:10|10781.7|10756.7|10774.6|10759.6|10781.7|10760.2|10774.6|10756.3|0
1639727420000|2021-12-17 07:50:20|10771.8|10756.8|10771.6|10756.6|10771.8|10756.8|10771.6|10756.6|0
1639727430000|2021-12-17 07:50:30|10770.1|10755.1|10769.1|10754.1|10770.1|10755.1|10769.1|10754.1|0
1639727460000|2021-12-17 07:51:00|10770|10755|10770|10755|10770|10755|10770|10755|0
1639727500000|2021-12-17 07:51:40|10779.8|10754.8|10774.4|10759.4|10779.8|10759.4|10774.4|10754.8|1
1639727520000|2021-12-17 07:52:00|10775.4|10760.4|10775.4|10760.4|10775.4|10760.4|10775.4|10760.4|0
1639727580000|2021-12-17 07:53:00|10776.2|10761.2|10776.4|10761.4|10776.4|10761.4|10776.2|10761.2|0
1639727640000|2021-12-17 07:54:00|10777.2|10762.2|10777.4|10762.4|10777.4|10762.4|10777.2|10762.2|0
1639727700000|2021-12-17 07:55:00|10775.7|10760.7|10776.4|10761.4|10776.4|10761.4|10775.7|10760.7|0
1639727710000|2021-12-17 07:55:10|10776.6|10761.6|10776.6|10761.6|10776.6|10761.6|10776.6|10761.6|0
1639727760000|2021-12-17 07:56:00|10775.7|10760.7|10777.1|10762.1|10777.1|10762.1|10775.7|10760.7|0
1639727820000|2021-12-17 07:57:00|10775.9|10760.9|10777.6|10762.6|10777.6|10762.6|10775.9|10760.9|0
1639727880000|2021-12-17 07:58:00|10776.1|10761.1|10775.7|10760.7|10776.4|10761.4|10772.1|10757.1|2
1639727890000|2021-12-17 07:58:10|10775.3|10760.3|10766.9|10751.9|10775.3|10760.3|10766.8|10751.8|2
1639727940000|2021-12-17 07:59:00|10777.9|10752.9|10779.1|10754.1|10779.1|10754.1|10777.9|10752.9|1
1639727990000|2021-12-17 07:59:50|10770|10755|10769.9|10754.9|10770|10755|10769.9|10754.9|16
1639728000000|2021-12-17 08:00:00|10780.4|10755.4|10778.9|10753.9|10780.4|10755.4|10778.9|10753.9|11
1639728010000|2021-12-17 08:00:10|10774.8|10759.8|10774.8|10759.8|10774.8|10759.8|10774.8|10759.8|0
1639728020000|2021-12-17 08:00:20|||||||||4
1639728090000|2021-12-17 08:01:30|10774.5|10759.5|10774.5|10759.5|10774.5|10759.5|10774.5|10759.5|3
1639728170000|2021-12-17 08:02:50|10775|10760|10775|10760|10775|10760|10775|10760|1
1639728190000|2021-12-17 08:03:10|10775.3|10760.3|10775.3|10760.3|10775.3|10760.3|10775.3|10760.3|0
1639728310000|2021-12-17 08:05:10|10775.8|10760.8|10777|10762|10782.4|10762|10775.8|10757.4|1
1639728360000|2021-12-17 08:06:00|10777.8|10762.8|10778|10763|10778|10763|10777.8|10762.8|0
1639728410000|2021-12-17 08:06:50|10785.2|10760.2|10784.8|10759.8|10785.2|10760.2|10784.8|10759.8|1
1639728420000|2021-12-17 08:07:00|10780.8|10765.8|10780.8|10765.8|10780.8|10765.8|10780.8|10765.8|0
1639728430000|2021-12-17 08:07:10|10780.9|10765.9|10779.8|10764.8|10780.9|10765.9|10774.9|10759.9|2
1639728440000|2021-12-17 08:07:20|10780.9|10765.9|10780.9|10765.9|10780.9|10765.9|10780.9|10765.9|0
1639728480000|2021-12-17 08:08:00|10781|10766|10779.1|10764.1|10782|10767|10779.1|10764.1|0
1639728490000|2021-12-17 08:08:10|10778|10763|10778|10763|10778|10763|10778|10763|0
1639728540000|2021-12-17 08:09:00|10778.5|10763.5|10780|10765|10782.3|10767.3|10778.5|10763.5|1
1639728570000|2021-12-17 08:09:30|10779.9|10764.9|10779.9|10764.9|10779.9|10764.9|10779.9|10764.9|0
1639728580000|2021-12-17 08:09:40|10778.4|10763.4|10777.9|10762.9|10778.4|10763.4|10777.9|10762.9|0
1639728590000|2021-12-17 08:09:50|10779.8|10764.8|10783.4|10768.4|10785.8|10770.8|10779.8|10764.8|1
1639728600000|2021-12-17 08:10:00|10783.8|10768.8|10782.4|10767.4|10783.9|10768.9|10782.4|10767.4|2
1639728610000|2021-12-17 08:10:10|10781.9|10766.9|10778.4|10763.4|10781.9|10766.9|10778.4|10763.4|3
1639728700000|2021-12-17 08:11:40|10778.7|10763.7|10779.4|10764.4|10779.4|10764.4|10778.7|10763.7|1
1639728710000|2021-12-17 08:11:50|10779|10764|10778.9|10763.9|10779|10764|10778.9|10763.9|0
1639728720000|2021-12-17 08:12:00|10776.4|10761.4|10775.9|10760.9|10776.4|10761.4|10775.9|10760.9|0
1639728780000|2021-12-17 08:13:00|10785.4|10760.4|10784.9|10759.9|10785.4|10760.4|10784.9|10759.9|9
1639728810000|2021-12-17 08:13:30|10785|10760|10785|10760|10785|10760|10785|10760|0
1639728820000|2021-12-17 08:13:40|10784.8|10759.8|10784.8|10759.8|10784.8|10759.8|10784.8|10759.8|0
1639728840000|2021-12-17 08:14:00|10784.7|10759.7|10784.7|10759.7|10784.7|10759.7|10784.7|10759.7|0
1639728890000|2021-12-17 08:14:50|10783.5|10758.5|10784.7|10759.7|10785.2|10760.2|10775.2|10758.5|2
1639728910000|2021-12-17 08:15:10|10784.4|10759.4|10784.4|10759.4|10784.4|10759.4|10784.4|10759.4|0
1639728930000|2021-12-17 08:15:30|10775.7|10760.7|10775.7|10760.7|10775.7|10760.7|10775.7|10760.7|0
1639728940000|2021-12-17 08:15:40|10774.3|10759.3|10774.3|10759.3|10774.3|10759.3|10774.3|10759.3|0
1639728950000|2021-12-17 08:15:50|10773.2|10758.2|10771.8|10756.8|10773.2|10758.2|10771.8|10756.8|2
1639728960000|2021-12-17 08:16:00|10771.3|10756.3|10771.3|10756.3|10771.3|10756.3|10771.3|10756.3|0
1639728990000|2021-12-17 08:16:30|10775|10760|10780.4|10755.4|10780.4|10760|10775|10755.4|3
1639729000000|2021-12-17 08:16:40|10780.5|10755.5|10780.5|10755.5|10780.5|10755.5|10780.5|10755.5|0
1639729020000|2021-12-17 08:17:00|10780.3|10755.3|10780.3|10755.3|10780.3|10755.3|10780.3|10755.3|0
1639729040000|2021-12-17 08:17:20|10775.8|10760.8|10776.3|10761.3|10776.3|10761.3|10775.8|10760.8|0
1639729050000|2021-12-17 08:17:30|||||||||1
1639729170000|2021-12-17 08:19:30|10776.1|10761.1|10775.8|10760.8|10776.1|10761.1|10775.8|10760.8|0
1639729180000|2021-12-17 08:19:40|10776.1|10761.1|10776.1|10761.1|10776.1|10761.1|10776.1|10761.1|4
1639729440000|2021-12-17 08:24:00|||||||||1
1639729640000|2021-12-17 08:27:20|10775.6|10760.6|10777.1|10762.1|10777.1|10762.1|10775.6|10760.6|0
1639729650000|2021-12-17 08:27:30|||||||||1
1639729750000|2021-12-17 08:29:10|10776.7|10761.7|10776.6|10761.6|10776.7|10761.7|10776.6|10761.6|10
1639729830000|2021-12-17 08:30:30|10777.7|10762.7|10778|10763|10778|10763|10777.7|10762.7|0
1639729840000|2021-12-17 08:30:40|10778.1|10763.1|10778.1|10763.1|10778.1|10763.1|10778.1|10763.1|0
1639729870000|2021-12-17 08:31:10|10783|10768|10783|10768|10783|10768|10783|10768|1
1639729880000|2021-12-17 08:31:20|10784.7|10769.7|10784.7|10769.7|10784.7|10769.7|10784.7|10769.7|24
1639729890000|2021-12-17 08:31:30|10784.6|10769.6|10784.6|10769.6|10784.6|10769.6|10784.6|10769.6|0
1639729920000|2021-12-17 08:32:00|10792.2|10777.2|10792|10777|10792.2|10777.2|10791.6|10776.6|1
1639729930000|2021-12-17 08:32:10|10791.6|10776.6|10791.5|10776.5|10792|10777|10791.5|10776.5|0
1639729940000|2021-12-17 08:32:20|10792|10777|10792|10777|10792|10777|10791.5|10776.5|0
1639729950000|2021-12-17 08:32:30|10791.5|10776.5|10792|10777|10792|10777|10791.5|10776.5|0
1639729960000|2021-12-17 08:32:40|10791.5|10776.5|10799|10774|10799.5|10777|10791.5|10774|0
1639729970000|2021-12-17 08:32:50|10799.4|10774.4|10799.1|10774.1|10799.6|10774.6|10799.1|10774.1|0
1639729980000|2021-12-17 08:33:00|10799.6|10774.6|10799.6|10774.6|10799.6|10774.6|10799.1|10774.1|0
1639729990000|2021-12-17 08:33:10|10799.2|10774.2|10799.6|10774.6|10799.6|10774.6|10799.1|10774.1|0
1639730000000|2021-12-17 08:33:20|10799.2|10774.2|10799.1|10774.1|10799.6|10774.6|10799.1|10774.1|1
1639730030000|2021-12-17 08:33:50|10791.9|10776.9|10791.9|10776.9|10791.9|10776.9|10791.9|10776.9|0
1639730040000|2021-12-17 08:34:00|10791.1|10776.1|10791.1|10776.1|10791.1|10776.1|10791.1|10776.1|0
1639730100000|2021-12-17 08:35:00|10791|10776|10791|10776|10791|10776|10791|10776|0
1639730110000|2021-12-17 08:35:10|10791.1|10776.1|10791.1|10776.1|10791.1|10776.1|10791.1|10776.1|0
1639730140000|2021-12-17 08:35:40|10790.7|10775.7|10791.1|10776.1|10791.6|10776.6|10790.7|10775.7|1
1639730150000|2021-12-17 08:35:50|10791.5|10776.5|10791.1|10776.1|10791.6|10776.6|10791.1|10776.1|0
1639730160000|2021-12-17 08:36:00|10791.5|10776.5|10791.2|10776.2|10791.6|10776.6|10790.7|10775.7|0
1639730170000|2021-12-17 08:36:10|10790.7|10775.7|10790.7|10775.7|10791.2|10776.2|10790.7|10775.7|0
1639730180000|2021-12-17 08:36:20|10791.2|10776.2|10790.7|10775.7|10791.2|10776.2|10790.7|10775.7|0
1639730190000|2021-12-17 08:36:30|10790.6|10775.6|10791.2|10776.2|10791.2|10776.2|10790.6|10775.6|0
1639730200000|2021-12-17 08:36:40|10790.7|10775.7|10791.2|10776.2|10791.2|10776.2|10790.6|10775.6|0
1639730210000|2021-12-17 08:36:50|10790.6|10775.6|10790.6|10775.6|10790.6|10775.6|10790.6|10775.6|0
1639730220000|2021-12-17 08:37:00|10790.2|10775.2|10790.2|10775.2|10790.2|10775.2|10790.2|10775.2|1
1639730230000|2021-12-17 08:37:10|10791.8|10776.8|10799.5|10784.5|10799.5|10784.5|10791.8|10776.8|4
1639730260000|2021-12-17 08:37:40|10799.2|10784.2|10799.2|10784.2|10799.2|10784.2|10799.2|10784.2|0
1639730400000|2021-12-17 08:40:00|10799|10784|10799|10784|10799|10784|10799|10784|3
1639730410000|2021-12-17 08:40:10|10799.6|10784.6|10799.5|10784.5|10799.6|10784.6|10799.5|10784.5|2
1639730430000|2021-12-17 08:40:30|10800|10785|10799.5|10784.5|10800|10785|10799.5|10784.5|10
1639730440000|2021-12-17 08:40:40|10799.8|10784.8|10799.5|10784.5|10800|10785|10799|10784|0
1639730550000|2021-12-17 08:42:30|10794.3|10779.3|10794.3|10779.3|10794.3|10779.3|10794.3|10779.3|2
1639730570000|2021-12-17 08:42:50|10794|10779|10794|10779|10794|10779|10794|10779|0
1639730630000|2021-12-17 08:43:50|10792.3|10777.3|10794.1|10779.1|10794.1|10779.1|10792.3|10777.3|1
1639730640000|2021-12-17 08:44:00|10793.8|10778.8|10793.8|10778.8|10793.8|10778.8|10793.8|10778.8|0
1639730650000|2021-12-17 08:44:10|10793.5|10778.5|10793.5|10778.5|10793.5|10778.5|10793.5|10778.5|0
1639730730000|2021-12-17 08:45:30|10793.1|10778.1|10793.1|10778.1|10793.1|10778.1|10793.1|10778.1|0
1639730740000|2021-12-17 08:45:40|||||||||2
1639730880000|2021-12-17 08:48:00|10792.5|10777.5|10792.5|10777.5|10792.5|10777.5|10792.5|10777.5|0
1639730940000|2021-12-17 08:49:00|10792.8|10777.8|10790.6|10775.6|10792.8|10777.8|10790.6|10775.6|0
1639731000000|2021-12-17 08:50:00|10790.2|10775.2|10790.1|10775.1|10790.2|10775.2|10790|10775|1
1639731020000|2021-12-17 08:50:20|||||||||6
1639731030000|2021-12-17 08:50:30|10790|10775|10790|10775|10790|10775|10790|10775|0
1639731060000|2021-12-17 08:51:00|10789.7|10774.7|10788.6|10773.6|10789.7|10774.7|10788.6|10773.6|1
1639731090000|2021-12-17 08:51:30|10787.8|10772.8|10788.2|10773.2|10788.2|10773.2|10787.8|10772.8|1
1639731100000|2021-12-17 08:51:40|10788.6|10773.6|10788.6|10773.6|10788.6|10773.6|10788.6|10773.6|0
1639731120000|2021-12-17 08:52:00|10788.2|10773.2|10787.9|10772.9|10788.2|10773.2|10787.9|10772.9|1
1639731180000|2021-12-17 08:53:00|10787.6|10772.6|10786.8|10771.8|10787.6|10772.6|10786.8|10771.8|0
1639731200000|2021-12-17 08:53:20|||||||||1
1639731240000|2021-12-17 08:54:00|10786.4|10771.4|10786.2|10771.2|10786.4|10771.4|10786.2|10771.2|0
1639731300000|2021-12-17 08:55:00|10786.7|10771.7|10785.8|10770.8|10786.7|10771.7|10785.8|10770.8|0
1639731360000|2021-12-17 08:56:00|10786.3|10771.3|10785.6|10770.6|10786.3|10771.3|10785.6|10770.6|0
1639731370000|2021-12-17 08:56:10|10785.2|10770.2|10785.2|10770.2|10785.2|10770.2|10785.2|10770.2|0
1639731390000|2021-12-17 08:56:30|10785.3|10770.3|10785.3|10770.3|10785.3|10770.3|10785.3|10770.3|7
1639731400000|2021-12-17 08:56:40|10785.2|10770.2|10785.2|10770.2|10785.2|10770.2|10785.2|10770.2|0
1639731420000|2021-12-17 08:57:00|10784.9|10769.9|10784.7|10769.7|10784.9|10769.9|10784.7|10769.7|0
1639731430000|2021-12-17 08:57:10|10784.8|10769.8|10784.8|10769.8|10784.8|10769.8|10784.8|10769.8|0
1639731480000|2021-12-17 08:58:00|10784.3|10769.3|10784.3|10769.3|10784.3|10769.3|10784.3|10769.3|0
1639731540000|2021-12-17 08:59:00|10783.9|10768.9|10780.3|10765.3|10783.9|10768.9|10780.3|10765.3|1
1639731550000|2021-12-17 08:59:10|10779.3|10764.3|10780.3|10765.3|10780.3|10765.3|10775.9|10760.9|1
1639731600000|2021-12-17 09:00:00|10782.5|10767.5|10779.8|10764.8|10782.5|10767.5|10779.8|10764.8|0
1639731610000|2021-12-17 09:00:10|10778.7|10763.7|10778.7|10763.7|10778.7|10763.7|10778.7|10763.7|0
1639731660000|2021-12-17 09:01:00|10778.2|10763.2|10778.2|10763.2|10778.2|10763.2|10778.2|10763.2|0
1639731690000|2021-12-17 09:01:30|10777.3|10762.3|10776.3|10761.3|10777.3|10762.3|10776.3|10761.3|3
1639731700000|2021-12-17 09:01:40|10774.2|10759.2|10774.2|10759.2|10774.2|10759.2|10774.2|10759.2|0
1639731720000|2021-12-17 09:02:00|10773.2|10758.2|10772.8|10757.8|10773.2|10758.2|10772.8|10757.8|0
1639731730000|2021-12-17 09:02:10|10777.6|10740.1|10777.6|10740.1|10777.6|10740.1|10777.6|10740.1|4
1639731740000|2021-12-17 09:02:20|10777.9|10740.4|10778.1|10740.6|10778.1|10740.6|10777.9|10740.4|0
1639731750000|2021-12-17 09:02:30|10777.7|10740.2|10777.6|10740.1|10777.7|10740.2|10777.6|10740.1|1
1639731760000|2021-12-17 09:02:40|10778.3|10740.8|10778.6|10741.1|10778.6|10741.1|10778.3|10740.8|0
1639731770000|2021-12-17 09:02:50|10778.1|10740.6|10778.1|10740.6|10778.1|10740.6|10778.1|10740.6|0
1639731780000|2021-12-17 09:03:00|10777.3|10739.8|10770.8|10745.8|10777.3|10745.8|10770.8|10739.1|8
1639731790000|2021-12-17 09:03:10|10769.8|10744.8|10769.8|10744.8|10769.8|10744.8|10769.8|10744.8|0
1639731840000|2021-12-17 09:04:00|10769.1|10744.1|10768.8|10743.8|10769.1|10744.1|10768.8|10743.8|0
1639731900000|2021-12-17 09:05:00|10762.8|10747.8|10762.8|10747.8|10762.8|10747.8|10762.8|10747.8|0
1639731930000|2021-12-17 09:05:30|10767.3|10742.3|10767.3|10742.3|10767.3|10742.3|10767.3|10742.3|0
1639731960000|2021-12-17 09:06:00|10767.7|10742.7|10761.6|10746.6|10768|10746.6|10761.6|10742.3|0
1639731970000|2021-12-17 09:06:10|10761.3|10746.3|10761.3|10746.3|10761.3|10746.3|10761.3|10746.3|0
1639732020000|2021-12-17 09:07:00|10760.8|10745.8|10760.8|10745.8|10760.8|10745.8|10760.8|10745.8|0
1639732080000|2021-12-17 09:08:00|10761.2|10746.2|10760.8|10745.8|10761.3|10746.3|10760.8|10745.8|0
1639732140000|2021-12-17 09:09:00|10761.2|10746.2|10760.9|10745.9|10761.3|10746.3|10760.9|10745.9|0
1639732150000|2021-12-17 09:09:10|10760.8|10745.8|10760.8|10745.8|10760.8|10745.8|10760.8|10745.8|0
1639732200000|2021-12-17 09:10:00|10761.3|10746.3|10760.9|10745.9|10761.3|10746.3|10760.9|10745.9|0
1639732210000|2021-12-17 09:10:10|10760.8|10745.8|10760.8|10745.8|10760.8|10745.8|10760.8|10745.8|0
1639732230000|2021-12-17 09:10:30|10758.2|10743.2|10757.3|10742.3|10758.2|10743.2|10757.3|10742.3|0
1639732250000|2021-12-17 09:10:50|10756.8|10741.8|10756.8|10741.8|10756.8|10741.8|10756.8|10741.8|0
1639732260000|2021-12-17 09:11:00|10756.3|10741.3|10756.3|10741.3|10756.3|10741.3|10756.3|10741.3|2
1639732270000|2021-12-17 09:11:10|10755.8|10740.8|10756.3|10741.3|10756.3|10741.3|10755.8|10740.8|1
1639732280000|2021-12-17 09:11:20|10755.8|10740.8|10755.8|10740.8|10755.8|10740.8|10755.8|10740.8|2
1639732310000|2021-12-17 09:11:50|10754.3|10739.3|10754.3|10739.3|10754.3|10739.3|10754.3|10739.3|0
1639732320000|2021-12-17 09:12:00|10753.8|10738.8|10753.8|10738.8|10753.8|10738.8|10753.7|10738.7|13
1639732330000|2021-12-17 09:12:10|10753.3|10738.3|10753.3|10738.3|10753.3|10738.3|10753.2|10738.2|4
1639732340000|2021-12-17 09:12:20|||||||||2
1639732360000|2021-12-17 09:12:40|||||||||1
1639732380000|2021-12-17 09:13:00|||||||||2
1639732390000|2021-12-17 09:13:10|||||||||1
1639732410000|2021-12-17 09:13:30|10751.8|10736.8|10748.3|10733.3|10751.8|10736.8|10747.3|10732.3|3
1639732430000|2021-12-17 09:13:50|10747.9|10732.9|10747.7|10732.7|10747.9|10732.9|10747.7|10732.7|0
1639732440000|2021-12-17 09:14:00|10747.8|10732.8|10747.3|10732.3|10747.8|10732.8|10747.3|10732.3|0
1639732470000|2021-12-17 09:14:30|10747.2|10732.2|10747.2|10732.2|10747.2|10732.2|10747.2|10732.2|0
1639732500000|2021-12-17 09:15:00|10746.7|10731.7|10746.7|10731.7|10746.7|10731.7|10746.7|10731.7|0
1639732560000|2021-12-17 09:16:00|10746.2|10731.2|10744.7|10729.7|10746.2|10731.2|10744.7|10729.7|1
1639732570000|2021-12-17 09:16:10|10745|10730|10745.2|10730.2|10745.2|10730.2|10745|10730|0
1639732590000|2021-12-17 09:16:30|10744.2|10729.2|10744.2|10729.2|10744.2|10729.2|10744.2|10729.2|0
1639732620000|2021-12-17 09:17:00|10744.4|10729.4|10743.9|10728.9|10744.4|10729.4|10743.9|10728.9|5
1639732660000|2021-12-17 09:17:40|10745.4|10730.4|10745.4|10730.4|10745.4|10730.4|10745.4|10730.4|3
1639732680000|2021-12-17 09:18:00|10744.9|10729.9|10744.9|10729.9|10744.9|10729.9|10744.9|10729.9|0
1639732740000|2021-12-17 09:19:00|10745.3|10730.3|10744.9|10729.9|10745.4|10730.4|10744.9|10729.9|0
1639732790000|2021-12-17 09:19:50|10745.5|10730.5|10749.4|10734.4|10749.4|10734.4|10745.5|10730.5|1
1639732800000|2021-12-17 09:20:00|10749.3|10734.3|10749.3|10734.3|10749.3|10734.3|10749.3|10734.3|1
1639732810000|2021-12-17 09:20:10|10749.4|10734.4|10749.4|10734.4|10749.4|10734.4|10749.4|10734.4|0
1639732900000|2021-12-17 09:21:40|10749.8|10734.8|10750.4|10735.4|10750.4|10735.4|10749.8|10734.8|1
1639732910000|2021-12-17 09:21:50|10751.4|10736.4|10751.4|10736.4|10751.4|10736.4|10751.4|10736.4|0
1639732930000|2021-12-17 09:22:10|10753.3|10738.3|10753.9|10738.9|10753.9|10738.9|10753.3|10738.3|0
1639733030000|2021-12-17 09:23:50|10753.4|10738.4|10756.9|10741.9|10756.9|10741.9|10753.4|10738.4|0
1639733040000|2021-12-17 09:24:00|10761.8|10746.8|10761.8|10746.8|10761.8|10746.8|10761.8|10746.8|5
1639733050000|2021-12-17 09:24:10|10763.8|10748.8|10765.9|10750.9|10765.9|10750.9|10763.8|10748.8|0
1639733200000|2021-12-17 09:26:40|10771.4|10756.4|10773.1|10758.1|10773.1|10758.1|10771.4|10756.4|1
1639733220000|2021-12-17 09:27:00|10773.4|10758.4|10773.4|10758.4|10773.4|10758.4|10773.4|10758.4|0
1639733240000|2021-12-17 09:27:20|10771.9|10756.9|10771.3|10756.3|10771.9|10756.9|10771.3|10756.3|0
1639733260000|2021-12-17 09:27:40|10771.5|10756.5|10772.3|10757.3|10772.3|10757.3|10771.5|10756.5|2
1639733360000|2021-12-17 09:29:20|10771.8|10756.8|10773.3|10758.3|10773.3|10758.3|10771.8|10756.8|0
1639733480000|2021-12-17 09:31:20|10772.9|10757.9|10772.9|10757.9|10772.9|10757.9|10772.9|10757.9|0
1639733510000|2021-12-17 09:31:50|10772.4|10757.4|10772.4|10757.4|10772.4|10757.4|10772.4|10757.4|0
1639733530000|2021-12-17 09:32:10|10767.9|10752.9|10767.9|10752.9|10767.9|10752.9|10767.9|10752.9|6
1639733560000|2021-12-17 09:32:40|||||||||1
1639733570000|2021-12-17 09:32:50|10766.9|10751.9|10766.9|10751.9|10766.9|10751.9|10766.9|10751.9|0
1639733620000|2021-12-17 09:33:40|10762.1|10747.1|10760.4|10745.4|10762.1|10747.1|10760.4|10745.4|0
1639733660000|2021-12-17 09:34:20|10760.8|10745.8|10760.8|10745.8|10760.8|10745.8|10760.8|10745.8|0
1639733670000|2021-12-17 09:34:30|10765.9|10750.9|10766.5|10751.5|10767.4|10752.4|10765.9|10750.9|0
1639733680000|2021-12-17 09:34:40|10766|10751|10766|10751|10766|10751|10766|10751|0
1639733690000|2021-12-17 09:34:50|10765.5|10750.5|10765.5|10750.5|10765.5|10750.5|10765.5|10750.5|0
1639733700000|2021-12-17 09:35:00|||||||||1
1639733790000|2021-12-17 09:36:30|10765.4|10750.4|10765.9|10750.9|10766|10751|10765.4|10750.4|3
1639733800000|2021-12-17 09:36:40|10765.5|10750.5|10765.5|10750.5|10765.5|10750.5|10765.5|10750.5|0
1639733840000|2021-12-17 09:37:20|10765.9|10750.9|10766.4|10751.4|10766.4|10751.4|10765.9|10750.9|0
1639733850000|2021-12-17 09:37:30|10766.9|10751.9|10763.3|10748.3|10766.9|10751.9|10763.3|10748.3|2
1639734070000|2021-12-17 09:41:10|10763.8|10748.8|10759.9|10744.9|10763.8|10748.8|10759.9|10744.9|0
1639734080000|2021-12-17 09:41:20|||||||||1
1639734160000|2021-12-17 09:42:40|10759.5|10744.5|10759.4|10744.4|10759.5|10744.5|10759.4|10744.4|0
1639734170000|2021-12-17 09:42:50|||||||||5
1639734290000|2021-12-17 09:44:50|||||||||1
1639734300000|2021-12-17 09:45:00|10759.9|10744.9|10759.9|10744.9|10759.9|10744.9|10759.9|10744.9|1
1639734400000|2021-12-17 09:46:40|10759.7|10744.7|10759.7|10744.7|10759.7|10744.7|10759.7|10744.7|1
1639734420000|2021-12-17 09:47:00|10759.9|10744.9|10759.9|10744.9|10759.9|10744.9|10759.9|10744.9|0
1639734610000|2021-12-17 09:50:10|10759.7|10744.7|10759.7|10744.7|10759.7|10744.7|10759.7|10744.7|1
1639734750000|2021-12-17 09:52:30|10760.5|10745.5|10762.7|10747.7|10762.7|10747.7|10760.5|10745.5|7
1639734980000|2021-12-17 09:56:20|10765|10750|10765.7|10750.7|10765.7|10750.7|10765|10750|0
1639735000000|2021-12-17 09:56:40|10766.1|10751.1|10768.2|10753.2|10768.2|10753.2|10766.1|10751.1|0
1639735040000|2021-12-17 09:57:20|10765.2|10750.2|10765.2|10750.2|10765.2|10750.2|10765.2|10750.2|0
1639735070000|2021-12-17 09:57:50|10768.2|10753.2|10769.4|10754.4|10769.4|10754.4|10768.2|10753.2|0
1639735090000|2021-12-17 09:58:10|10769.7|10754.7|10769.9|10754.9|10769.9|10754.9|10769.7|10754.7|0
1639735110000|2021-12-17 09:58:30|10765.4|10750.4|10765.4|10750.4|10765.4|10750.4|10765.4|10750.4|0
1639735200000|2021-12-17 10:00:00|10767|10752|10767|10752|10767|10752|10767|10752|0
1639735210000|2021-12-17 10:00:10|10766.9|10751.9|10766.9|10751.9|10766.9|10751.9|10766.9|10751.9|0
1639735270000|2021-12-17 10:01:10|10765.4|10750.4|10765.4|10750.4|10765.4|10750.4|10765.4|10750.4|0
1639735340000|2021-12-17 10:02:20|10760.9|10745.9|10760.9|10745.9|10760.9|10745.9|10760.9|10745.9|1
1639735350000|2021-12-17 10:02:30|10760.1|10745.1|10759.4|10744.4|10760.1|10745.1|10759.4|10744.4|0
1639735460000|2021-12-17 10:04:20|||||||||1
1639735500000|2021-12-17 10:05:00|||||||||1
1639735620000|2021-12-17 10:07:00|10759.3|10744.3|10759.8|10744.8|10759.8|10744.8|10759.3|10744.3|0
1639735680000|2021-12-17 10:08:00|10759.3|10744.3|10760.3|10745.3|10760.3|10745.3|10759.3|10744.3|0
1639735730000|2021-12-17 10:08:50|10763|10748|10763|10748|10763|10748|10763|10748|2
1639735740000|2021-12-17 10:09:00|10762.7|10747.7|10763|10748|10763|10748|10762.3|10747.3|0
1639735750000|2021-12-17 10:09:10|10763.3|10748.3|10763.3|10748.3|10763.3|10748.3|10763.3|10748.3|0
1639735800000|2021-12-17 10:10:00|10762.3|10747.3|10763.5|10748.5|10763.5|10748.5|10762.3|10747.3|0
1639735810000|2021-12-17 10:10:10|10763.8|10748.8|10763.8|10748.8|10763.8|10748.8|10763.8|10748.8|0
1639735860000|2021-12-17 10:11:00|10762.3|10747.3|10764.3|10749.3|10764.3|10749.3|10762.3|10747.3|0
1639735920000|2021-12-17 10:12:00|10764.6|10749.6|10764.8|10749.8|10764.8|10749.8|10764.6|10749.6|0
1639735970000|2021-12-17 10:12:50|||||||||1
1639735980000|2021-12-17 10:13:00|10764.1|10749.1|10761|10746|10764.1|10749.1|10760.8|10745.8|2
1639735990000|2021-12-17 10:13:10|10760.8|10745.8|10760.8|10745.8|10760.8|10745.8|10760.8|10745.8|0
1639736050000|2021-12-17 10:14:10|10759.7|10744.7|10758.8|10743.8|10759.7|10744.7|10758.8|10743.8|0
1639736090000|2021-12-17 10:14:50|10759.9|10744.9|10762.3|10747.3|10762.5|10747.5|10759.9|10744.9|2
1639736160000|2021-12-17 10:16:00|10760.3|10745.3|10760|10745|10760.3|10745.3|10760|10745|0
1639736170000|2021-12-17 10:16:10|10759.8|10744.8|10759.8|10744.8|10759.8|10744.8|10759.8|10744.8|0
1639736350000|2021-12-17 10:19:10|10759.4|10744.4|10752.7|10737.7|10759.4|10744.4|10752.7|10737.7|1
1639736410000|2021-12-17 10:20:10|10752.3|10737.3|10751.3|10736.3|10752.3|10737.3|10751.2|10736.2|0
1639736430000|2021-12-17 10:20:30|10751.2|10736.2|10751.2|10736.2|10751.2|10736.2|10751.2|10736.2|0
1639736460000|2021-12-17 10:21:00|10754.1|10739.1|10754.1|10739.1|10754.1|10739.1|10754.1|10739.1|1
1639736470000|2021-12-17 10:21:10|10754.7|10739.7|10754.7|10739.7|10754.7|10739.7|10754.7|10739.7|0
1639736530000|2021-12-17 10:22:10|10756.2|10741.2|10756.2|10741.2|10756.2|10741.2|10756.2|10741.2|0
1639736550000|2021-12-17 10:22:30|||||||||2
1639736590000|2021-12-17 10:23:10|10754.7|10739.7|10754.7|10739.7|10754.7|10739.7|10754.7|10739.7|0
1639736890000|2021-12-17 10:28:10|10753.5|10738.5|10750.2|10735.2|10753.5|10738.5|10750.2|10735.2|2
1639736930000|2021-12-17 10:28:50|||||||||1
1639737000000|2021-12-17 10:30:00|10749.2|10734.2|10749.2|10734.2|10749.2|10734.2|10749.2|10734.2|2
1639737110000|2021-12-17 10:31:50|10748|10733|10744.7|10729.7|10748|10733|10744.7|10729.7|1
1639737120000|2021-12-17 10:32:00|10741.2|10726.2|10738.7|10723.7|10741.2|10726.2|10737.9|10722.9|11
1639737130000|2021-12-17 10:32:10|10738.2|10723.2|10738.2|10723.2|10738.2|10723.2|10738.2|10723.2|1
1639737280000|2021-12-17 10:34:40|10738.3|10723.3|10738.3|10723.3|10738.3|10723.3|10738.3|10723.3|0
1639737400000|2021-12-17 10:36:40|10728|10713|10724.7|10709.7|10728|10713|10724.7|10709.7|50
1639737420000|2021-12-17 10:37:00|10724.8|10709.8|10724.8|10709.8|10724.8|10709.8|10724.8|10709.8|6
1639737430000|2021-12-17 10:37:10|10724.7|10709.7|10724.2|10709.2|10724.7|10709.7|10724.2|10709.2|7
1639737450000|2021-12-17 10:37:30|10722.2|10707.2|10720.2|10705.2|10722.2|10707.2|10720.2|10705.2|25
1639737460000|2021-12-17 10:37:40|10719.7|10704.7|10719.7|10704.7|10719.7|10704.7|10719.7|10704.7|0
1639737530000|2021-12-17 10:38:50|||||||||15
1639737600000|2021-12-17 10:40:00|10719.5|10704.5|10717.2|10702.2|10719.7|10704.7|10717.2|10702.2|10
1639737620000|2021-12-17 10:40:20|||||||||2
1639737630000|2021-12-17 10:40:30|10715.9|10700.9|10715.9|10700.9|10715.9|10700.9|10715.9|10700.9|3
1639737710000|2021-12-17 10:41:50|||||||||1
1639737740000|2021-12-17 10:42:20|10716.8|10701.8|10719.4|10704.4|10719.4|10704.4|10716.8|10701.8|17
1639737750000|2021-12-17 10:42:30|10719.2|10704.2|10719.2|10704.2|10719.2|10704.2|10719.2|10704.2|1
1639737760000|2021-12-17 10:42:40|10719.7|10704.7|10719.7|10704.7|10719.7|10704.7|10719.7|10704.7|1
1639737780000|2021-12-17 10:43:00|||||||||1
1639737800000|2021-12-17 10:43:20|||||||||1
1639737850000|2021-12-17 10:44:10|10719.8|10704.8|10720.2|10705.2|10720.2|10705.2|10719.8|10704.8|1
1639737870000|2021-12-17 10:44:30|10721.7|10706.7|10721.7|10706.7|10721.7|10706.7|10721.7|10706.7|3
1639737970000|2021-12-17 10:46:10|||||||||11
1639737990000|2021-12-17 10:46:30|10722|10707|10722.2|10707.2|10722.2|10707.2|10722|10707|1
1639738000000|2021-12-17 10:46:40|10727|10712|10731.3|10716.3|10731.3|10716.3|10727|10712|2
1639738020000|2021-12-17 10:47:00|10724.7|10709.7|10724.7|10709.7|10724.7|10709.7|10724.7|10709.7|2
1639738030000|2021-12-17 10:47:10|10724.9|10709.9|10724.9|10709.9|10724.9|10709.9|10724.9|10709.9|0
1639738060000|2021-12-17 10:47:40|10724.7|10709.7|10724.7|10709.7|10724.7|10709.7|10724.7|10709.7|0
1639738170000|2021-12-17 10:49:30|10725.2|10710.2|10725.2|10710.2|10725.2|10710.2|10725.2|10710.2|0
1639738180000|2021-12-17 10:49:40|10725|10710|10725|10710|10725|10710|10725|10710|0
1639738200000|2021-12-17 10:50:00|10723.9|10708.9|10723.7|10708.7|10723.9|10708.9|10723.7|10708.7|0
1639738390000|2021-12-17 10:53:10|10723.5|10708.5|10722.7|10707.7|10723.5|10708.5|10722.7|10707.7|2
1639738420000|2021-12-17 10:53:40|10725.2|10710.2|10725.2|10710.2|10725.2|10710.2|10725.2|10710.2|3
1639738490000|2021-12-17 10:54:50|10726.3|10711.3|10726.7|10711.7|10726.7|10711.7|10726.3|10711.3|0
1639738530000|2021-12-17 10:55:30|10726.8|10711.8|10726.7|10711.7|10726.8|10711.8|10726.7|10711.7|3
1639738540000|2021-12-17 10:55:40|||||||||2
1639738550000|2021-12-17 10:55:50|10730.2|10715.2|10730.2|10715.2|10730.2|10715.2|10729.7|10714.7|1
1639738670000|2021-12-17 10:57:50|10729.8|10714.8|10729.7|10714.7|10729.8|10714.8|10729.7|10714.7|0
1639738700000|2021-12-17 10:58:20|||||||||1
1639738710000|2021-12-17 10:58:30|||||||||1
1639738770000|2021-12-17 10:59:30|10731.2|10716.2|10731.2|10716.2|10731.2|10716.2|10731.2|10716.2|0
1639738800000|2021-12-17 11:00:00|10736.3|10721.3|10736.2|10721.2|10736.3|10721.3|10736.2|10721.2|1
1639738810000|2021-12-17 11:00:10|10735.8|10720.8|10735.7|10720.7|10735.8|10720.8|10735.2|10720.2|0
1639738830000|2021-12-17 11:00:30|10735.6|10720.6|10735.6|10720.6|10735.6|10720.6|10735.6|10720.6|0
1639738890000|2021-12-17 11:01:30|10735.1|10720.1|10730.5|10715.5|10735.1|10720.1|10729.6|10714.6|1
1639738900000|2021-12-17 11:01:40|10730.1|10715.1|10730.1|10715.1|10730.1|10715.1|10730.1|10715.1|0
1639738940000|2021-12-17 11:02:20|10730.9|10715.9|10730.9|10715.9|10730.9|10715.9|10730.9|10715.9|0
1639738950000|2021-12-17 11:02:30|10731.3|10716.3|10736|10721|10736.1|10721.1|10731.3|10716.3|2
1639738960000|2021-12-17 11:02:40|10736.1|10721.1|10736.1|10721.1|10736.1|10721.1|10736.1|10721.1|0
1639738970000|2021-12-17 11:02:50|10736.9|10721.9|10737.3|10722.3|10737.3|10722.3|10736.9|10721.9|0
1639738980000|2021-12-17 11:03:00|10737.4|10722.4|10737.4|10722.4|10737.4|10722.4|10737.4|10722.4|0
1639739010000|2021-12-17 11:03:30|10737.8|10722.8|10739.1|10724.1|10739.1|10724.1|10737.8|10722.8|0
1639739020000|2021-12-17 11:03:40|10743.6|10728.6|10742.1|10727.1|10743.6|10728.6|10742.1|10727.1|1
1639739030000|2021-12-17 11:03:50|10743.6|10728.6|10744.5|10729.5|10744.5|10729.5|10743.6|10728.6|0
1639739040000|2021-12-17 11:04:00|10744.6|10729.6|10744.6|10729.6|10744.6|10729.6|10744.6|10729.6|0
1639739220000|2021-12-17 11:07:00|10746.1|10731.1|10746.1|10731.1|10746.1|10731.1|10746.1|10731.1|2
1639739340000|2021-12-17 11:09:00|10745.6|10730.6|10745.6|10730.6|10745.6|10730.6|10745.6|10730.6|2
1639739410000|2021-12-17 11:10:10|10745.3|10730.3|10745.1|10730.1|10745.3|10730.3|10745.1|10730.1|0
1639739490000|2021-12-17 11:11:30|10744.6|10729.6|10744.6|10729.6|10744.6|10729.6|10744.6|10729.6|2
1639739520000|2021-12-17 11:12:00|10745.1|10730.1|10745.1|10730.1|10745.1|10730.1|10745.1|10730.1|0
1639739530000|2021-12-17 11:12:10|||||||||1
1639739580000|2021-12-17 11:13:00|10743.3|10728.3|10742|10727|10743.3|10728.3|10740.2|10725.2|1
1639739590000|2021-12-17 11:13:10|10742.1|10727.1|10742.1|10727.1|10742.1|10727.1|10742.1|10727.1|0
1639739700000|2021-12-17 11:15:00|10742.5|10727.5|10742.6|10727.6|10742.6|10727.6|10742.5|10727.5|0
1639739770000|2021-12-17 11:16:10|10744.6|10729.6|10745.1|10730.1|10745.1|10730.1|10744.6|10729.6|0
1639739800000|2021-12-17 11:16:40|||||||||1
1639739930000|2021-12-17 11:18:50|10746.4|10731.4|10754.1|10739.1|10754.6|10739.6|10746.4|10731.4|1
1639739940000|2021-12-17 11:19:00|10754.3|10739.3|10755.1|10740.1|10755.1|10740.1|10754.3|10739.3|1
1639739950000|2021-12-17 11:19:10|10758|10743|10776.5|10761.5|10776.5|10761.5|10758|10743|2
1639739960000|2021-12-17 11:19:20|10776.6|10761.6|10770.5|10755.5|10776.6|10761.6|10770.5|10755.5|4
1639739970000|2021-12-17 11:19:30|10770.4|10755.4|10770.4|10755.4|10770.4|10755.4|10770.4|10755.4|0
1639740030000|2021-12-17 11:20:30|10769.3|10754.3|10768.9|10753.9|10769.3|10754.3|10768.9|10753.9|0
1639740090000|2021-12-17 11:21:30|10769|10754|10769|10754|10769|10754|10769|10754|0
1639740210000|2021-12-17 11:23:30|10765.1|10750.1|10760|10745|10765.1|10750.1|10760|10745|2
1639740230000|2021-12-17 11:23:50|10759.5|10744.5|10760|10745|10760|10745|10759.5|10744.5|1
1639740300000|2021-12-17 11:25:00|10759.7|10744.7|10759.7|10744.7|10759.7|10744.7|10759.7|10744.7|0
1639740310000|2021-12-17 11:25:10|10759.5|10744.5|10759.5|10744.5|10759.5|10744.5|10759.5|10744.5|0
1639740370000|2021-12-17 11:26:10|||||||||1
1639740470000|2021-12-17 11:27:50|10766.5|10751.5|10767|10752|10767.5|10752.5|10766.5|10751.5|3
1639740540000|2021-12-17 11:29:00|10763.5|10748.5|10763.5|10748.5|10763.5|10748.5|10763.1|10748.1|0
1639740600000|2021-12-17 11:30:00|10763|10748|10762|10747|10764|10749|10762|10747|1
1639740610000|2021-12-17 11:30:10|10761.2|10746.2|10761|10746|10761.2|10746.2|10761|10746|0
1639740670000|2021-12-17 11:31:10|10760.2|10745.2|10758|10743|10760.2|10745.2|10758|10743|0
1639740680000|2021-12-17 11:31:20|10759.1|10744.1|10759.5|10744.5|10759.5|10744.5|10759.1|10744.1|0
1639740800000|2021-12-17 11:33:20|10756|10741|10754.5|10739.5|10756|10741|10754.5|10739.5|1
1639740830000|2021-12-17 11:33:50|10754.2|10739.2|10753.5|10738.5|10754.2|10739.2|10753.5|10738.5|1
1639740900000|2021-12-17 11:35:00|10754|10739|10754|10739|10754|10739|10754|10739|0
1639740920000|2021-12-17 11:35:20|10755.5|10740.5|10758.3|10743.3|10758.3|10743.3|10755.5|10740.5|2
1639740930000|2021-12-17 11:35:30|10759|10744|10759|10744|10759|10744|10759|10744|0
1639740960000|2021-12-17 11:36:00|10759.5|10744.5|10769.3|10754.3|10769.3|10754.3|10759.5|10744.5|1
1639740970000|2021-12-17 11:36:10|10769.5|10754.5|10769.5|10754.5|10769.5|10754.5|10769.5|10754.5|0
1639741000000|2021-12-17 11:36:40|10769.2|10754.2|10760.8|10745.8|10769.2|10754.2|10760.8|10745.8|1
1639741080000|2021-12-17 11:38:00|10761.3|10746.3|10761.3|10746.3|10761.3|10746.3|10761.3|10746.3|0
1639741110000|2021-12-17 11:38:30|10784.3|10769.3|10786.2|10771.2|10786.2|10771.2|10784.3|10769.3|38
1639741120000|2021-12-17 11:38:40|10786.3|10771.3|10786.3|10771.3|10786.3|10771.3|10786.3|10771.3|0
1639741160000|2021-12-17 11:39:20|10786.7|10771.7|10787.8|10772.8|10787.8|10772.8|10786.7|10771.7|1
1639741230000|2021-12-17 11:40:30|10788.9|10773.9|10789.3|10774.3|10789.3|10774.3|10788.9|10773.9|0
1639741240000|2021-12-17 11:40:40|10789.8|10774.8|10790.3|10775.3|10790.3|10775.3|10789.8|10774.8|0
1639741270000|2021-12-17 11:41:10|10790.8|10775.8|10788.3|10773.3|10790.8|10775.8|10786.3|10771.3|1
1639741320000|2021-12-17 11:42:00|10784.8|10769.8|10784.8|10769.8|10784.8|10769.8|10784.8|10769.8|8
1639741330000|2021-12-17 11:42:10|10784.7|10769.7|10784.7|10769.7|10784.7|10769.7|10784.7|10769.7|0
1639741340000|2021-12-17 11:42:20|10784.2|10769.2|10784.2|10769.2|10784.2|10769.2|10784.2|10769.2|0
1639741360000|2021-12-17 11:42:40|10784.4|10769.4|10788.8|10773.8|10788.8|10773.8|10784.4|10769.4|27
1639741380000|2021-12-17 11:43:00|10788.9|10773.9|10788.9|10773.9|10788.9|10773.9|10788.9|10773.9|0
1639741390000|2021-12-17 11:43:10|10789.4|10774.4|10789.4|10774.4|10789.4|10774.4|10789.4|10774.4|0
1639741420000|2021-12-17 11:43:40|10799.1|10784.1|10799.6|10784.6|10799.6|10784.6|10799.1|10784.1|42
1639741440000|2021-12-17 11:44:00|10799.8|10784.8|10799.8|10784.8|10799.8|10784.8|10799.8|10784.8|6
1639741450000|2021-12-17 11:44:10|10799.9|10784.9|10799.9|10784.9|10799.9|10784.9|10799.9|10784.9|0
1639741500000|2021-12-17 11:45:00|10801.4|10786.4|10801.4|10786.4|10801.8|10786.8|10801.4|10786.4|1
1639741510000|2021-12-17 11:45:10|10801.9|10786.9|10801.9|10786.9|10801.9|10786.9|10801.9|10786.9|0
1639741520000|2021-12-17 11:45:20|10802.4|10787.4|10799.9|10774.9|10802.4|10787.4|10799.9|10774.9|1
1639741540000|2021-12-17 11:45:40|10800.3|10775.3|10800.5|10775.5|10800.5|10775.5|10800.3|10775.3|0
1639741550000|2021-12-17 11:45:50|10800|10775|10794|10779|10800|10779.5|10794|10775|0
1639741580000|2021-12-17 11:46:20|10800.5|10775.5|10798.9|10783.9|10800.5|10783.9|10796.6|10775.5|1
1639741590000|2021-12-17 11:46:30|10799|10784|10799|10784|10799|10784|10799|10784|0
1639741600000|2021-12-17 11:46:40|10799.4|10784.4|10799.9|10784.9|10799.9|10784.9|10799.4|10784.4|0
1639741630000|2021-12-17 11:47:10|10800.4|10785.4|10800.4|10785.4|10800.4|10785.4|10800.4|10785.4|3
1639741670000|2021-12-17 11:47:50|||||||||3
1639741770000|2021-12-17 11:49:30|10796.3|10781.3|10796.3|10781.3|10796.3|10781.3|10796.3|10781.3|1
1639741800000|2021-12-17 11:50:00|10795.3|10780.3|10795.3|10780.3|10795.3|10780.3|10795.3|10780.3|0
1639741850000|2021-12-17 11:50:50|10796.3|10781.3|10796.3|10781.3|10796.3|10781.3|10796.3|10781.3|0
1639741930000|2021-12-17 11:52:10|10797.7|10782.7|10800.1|10775.1|10800.5|10783.6|10797.7|10775|2
1639741970000|2021-12-17 11:52:50|10799.9|10774.9|10799.8|10774.8|10799.9|10774.9|10799.8|10774.8|0
1639742010000|2021-12-17 11:53:30|10799.4|10774.4|10799.4|10774.4|10799.4|10774.4|10799.4|10774.4|0
1639742030000|2021-12-17 11:53:50|10798.6|10773.6|10798.6|10773.6|10798.6|10773.6|10798.6|10773.6|0
1639742050000|2021-12-17 11:54:10|10792.3|10777.3|10798.8|10773.8|10798.8|10777.3|10792.3|10773.8|0
1639742070000|2021-12-17 11:54:30|10795.4|10770.4|10778.1|10763.1|10795.4|10770.4|10778.1|10763.1|2
1639742120000|2021-12-17 11:55:20|10780.9|10755.9|10780.9|10755.9|10780.9|10755.9|10780.9|10755.9|0
1639742130000|2021-12-17 11:55:30|10780.6|10755.6|10780.6|10755.6|10780.6|10755.6|10780.6|10755.6|0
1639742160000|2021-12-17 11:56:00|10781|10756|10776.4|10761.4|10781|10761.4|10776.4|10756|0
1639742180000|2021-12-17 11:56:20|10781|10756|10781|10756|10781|10756|10781|10756|1
1639742200000|2021-12-17 11:56:40|10780.8|10755.8|10780.8|10755.8|10780.8|10755.8|10780.8|10755.8|0
1639742220000|2021-12-17 11:57:00|10776.4|10761.4|10776.4|10761.4|10776.4|10761.4|10776.4|10761.4|0
1639742230000|2021-12-17 11:57:10|10776.6|10761.6|10776.6|10761.6|10776.6|10761.6|10776.6|10761.6|0
1639742270000|2021-12-17 11:57:50|10776.1|10761.1|10774.1|10759.1|10776.1|10761.1|10774.1|10759.1|0
1639742280000|2021-12-17 11:58:00|10774.6|10759.6|10774.6|10759.6|10774.6|10759.6|10774.6|10759.6|0
1639742340000|2021-12-17 11:59:00|10775.1|10760.1|10775.1|10760.1|10775.1|10760.1|10775.1|10760.1|0
1639742380000|2021-12-17 11:59:40|||||||||1
1639742400000|2021-12-17 12:00:00|10775.5|10760.5|10775.6|10760.6|10775.6|10760.6|10775.5|10760.5|0
1639742420000|2021-12-17 12:00:20|10776.1|10761.1|10776.1|10761.1|10776.1|10761.1|10776.1|10761.1|1
1639742460000|2021-12-17 12:01:00|10776.6|10761.6|10769.4|10754.4|10776.7|10761.7|10769.4|10754.4|1
1639742480000|2021-12-17 12:01:20|10770.9|10755.9|10770.9|10755.9|10770.9|10755.9|10770.9|10755.9|0
1639742500000|2021-12-17 12:01:40|10770.4|10755.4|10771.1|10756.1|10771.1|10756.1|10770.4|10755.4|15
1639742510000|2021-12-17 12:01:50|10787.9|10762.9|10789|10774|10790.5|10774|10784.6|10762.9|9
1639742520000|2021-12-17 12:02:00|10789.1|10774.1|10789.1|10774.1|10789.1|10774.1|10789.1|10774.1|0
1639742540000|2021-12-17 12:02:20|10789.9|10774.9|10798.8|10783.8|10798.8|10783.8|10789.9|10774.9|1
1639742560000|2021-12-17 12:02:40|10798.6|10783.6|10798.6|10783.6|10798.6|10783.6|10798.6|10783.6|0
1639742570000|2021-12-17 12:02:50|10799|10784|10799|10784|10799.4|10784.4|10799|10784|0
1639742580000|2021-12-17 12:03:00|10799.7|10784.7|10800.1|10785.1|10800.1|10785.1|10799.7|10784.7|5
1639742590000|2021-12-17 12:03:10|10800|10785|10800|10785|10800|10785|10800|10785|0
1639742640000|2021-12-17 12:04:00|10800.4|10785.4|10800.4|10785.4|10800.4|10785.4|10800.4|10785.4|0
1639742660000|2021-12-17 12:04:20|10800.7|10785.7|10800.9|10785.9|10800.9|10785.9|10800.7|10785.7|0
1639742700000|2021-12-17 12:05:00|10801.2|10786.2|10801.4|10786.4|10801.4|10786.4|10801.2|10786.2|0
1639742760000|2021-12-17 12:06:00|10801.5|10786.5|10798.7|10783.7|10801.5|10786.5|10795.6|10774.9|1
1639742770000|2021-12-17 12:06:10|10798.9|10783.9|10798.9|10783.9|10798.9|10783.9|10798.9|10783.9|0
1639742780000|2021-12-17 12:06:20|10799.2|10784.2|10799.4|10784.4|10799.4|10784.4|10799.2|10784.2|0
1639742790000|2021-12-17 12:06:30|10797.5|10782.5|10797.5|10782.5|10797.5|10782.5|10797.5|10782.5|0
1639742800000|2021-12-17 12:06:40|10796.6|10781.6|10793.5|10778.5|10796.6|10781.6|10793.5|10778.5|1
1639742810000|2021-12-17 12:06:50|||||||||1
1639742820000|2021-12-17 12:07:00|10794|10779|10794|10779|10794|10779|10794|10779|3
1639742950000|2021-12-17 12:09:10|10793.6|10778.6|10792.7|10777.7|10793.6|10778.6|10792.7|10777.7|0
1639742970000|2021-12-17 12:09:30|10792.6|10777.6|10792.6|10777.6|10792.6|10777.6|10792.6|10777.6|0
1639743030000|2021-12-17 12:10:30|10794.7|10769.7|10794.7|10769.7|10794.7|10769.7|10794.7|10769.7|1
1639743120000|2021-12-17 12:12:00|10794.2|10769.2|10794.2|10769.2|10794.2|10769.2|10794.2|10769.2|0
1639743170000|2021-12-17 12:12:50|10784.4|10769.4|10782.7|10767.7|10784.4|10769.4|10782.7|10767.7|0
1639743180000|2021-12-17 12:13:00|10782.2|10767.2|10782.2|10767.2|10782.2|10767.2|10782.2|10767.2|0
1639743240000|2021-12-17 12:14:00|10783|10768|10783.5|10768.5|10784.2|10769.2|10783|10768|0
1639743400000|2021-12-17 12:16:40|10783.2|10768.2|10783.2|10768.2|10783.2|10768.2|10783.2|10768.2|0
1639743420000|2021-12-17 12:17:00|10779.9|10764.9|10777.4|10762.4|10779.9|10764.9|10777.4|10762.4|1
1639743430000|2021-12-17 12:17:10|10777.1|10762.1|10777.1|10762.1|10777.1|10762.1|10777.1|10762.1|0
1639743440000|2021-12-17 12:17:20|10774.1|10759.1|10774.1|10759.1|10774.1|10759.1|10774.1|10759.1|0
1639743450000|2021-12-17 12:17:30|10774.5|10759.5|10771.1|10756.1|10774.6|10759.6|10771.1|10756.1|3
1639743480000|2021-12-17 12:18:00|10771.2|10756.2|10771.2|10756.2|10771.2|10756.2|10771.2|10756.2|0
1639743500000|2021-12-17 12:18:20|10771.7|10756.7|10770.1|10755.1|10771.7|10756.7|10770.1|10755.1|1
1639743510000|2021-12-17 12:18:30|10770|10755|10793.1|10755.6|10793.1|10757|10770|10755|13
1639743520000|2021-12-17 12:18:40|10793.5|10756|10788|10773|10793.5|10773.4|10781.4|10756|1
1639743530000|2021-12-17 12:18:50|10787.7|10772.7|10786.5|10771.5|10787.7|10772.7|10785.9|10770.9|1
1639743540000|2021-12-17 12:19:00|10786.4|10771.4|10786.4|10771.4|10786.4|10771.4|10786.4|10771.4|0
1639743600000|2021-12-17 12:20:00|10786.5|10771.5|10786.5|10771.5|10786.5|10771.5|10786.5|10771.5|0
1639743900000|2021-12-17 12:25:00|10786|10771|10786.5|10771.5|10786.5|10771.5|10786|10771|1
1639743960000|2021-12-17 12:26:00|10787.5|10762.5|10784.5|10769.5|10787.5|10769.5|10783.5|10762.5|2
1639743970000|2021-12-17 12:26:10|10790.7|10765.7|10784.5|10769.5|10790.7|10769.6|10784.5|10765.7|0
1639744000000|2021-12-17 12:26:40|10784.2|10769.2|10784.2|10769.2|10784.2|10769.2|10784.2|10769.2|0
1639744050000|2021-12-17 12:27:30|10791|10766|10791|10766|10791|10766|10791|10766|2
1639744060000|2021-12-17 12:27:40|10787.5|10772.5|10787.6|10772.6|10787.6|10772.6|10787|10772|0
1639744130000|2021-12-17 12:28:50|10793.9|10768.9|10794.6|10769.6|10794.6|10769.6|10793.9|10768.9|0
1639744140000|2021-12-17 12:29:00|10791.1|10776.1|10791.5|10776.5|10791.5|10776.5|10791.1|10776.1|0
1639744190000|2021-12-17 12:29:50|10790.8|10775.8|10793.6|10768.6|10794|10775.8|10790.8|10768.6|1
1639744200000|2021-12-17 12:30:00|10793.5|10768.5|10794|10769|10794.7|10775.5|10790.5|10768.5|0
1639744220000|2021-12-17 12:30:20|10794.2|10769.2|10790.5|10775.5|10795|10776|10790.5|10769.2|1
1639744230000|2021-12-17 12:30:30|10791.5|10776.5|10790.5|10775.5|10794|10779|10790.5|10775.5|0
1639744240000|2021-12-17 12:30:40|10790.1|10775.1|10790|10775|10790.1|10775.1|10790|10775|1
1639744290000|2021-12-17 12:31:30|10786.8|10771.8|10778|10763|10786.8|10771.8|10778|10763|1
1639744300000|2021-12-17 12:31:40|10777.6|10762.6|10777.5|10762.5|10777.6|10762.6|10777.5|10762.5|0
1639744320000|2021-12-17 12:32:00|10777.7|10762.7|10777.7|10762.7|10777.7|10762.7|10777.7|10762.7|0
1639744350000|2021-12-17 12:32:30|10778.7|10763.7|10778.7|10763.7|10778.7|10763.7|10778.7|10763.7|0
1639744360000|2021-12-17 12:32:40|10777.7|10762.7|10777.7|10762.7|10777.7|10762.7|10777.7|10762.7|1
1639744390000|2021-12-17 12:33:10|10801.7|10764.2|10801.7|10764.2|10801.7|10764.2|10801.7|10764.2|81
1639744400000|2021-12-17 12:33:20|10807.2|10769.7|10804.3|10779.3|10807.2|10779.3|10802|10769.7|9
1639744410000|2021-12-17 12:33:30|10800.3|10785.3|10801.3|10786.3|10801.3|10786.3|10800.3|10785.3|0
1639744420000|2021-12-17 12:33:40|10802.3|10787.3|10803.8|10788.8|10804.7|10789.7|10802.3|10787.3|0
1639744430000|2021-12-17 12:33:50|10802.7|10787.7|10804.3|10789.3|10804.7|10789.7|10802.7|10787.7|0
1639744440000|2021-12-17 12:34:00|10804.8|10789.8|10803.8|10788.8|10804.8|10789.8|10803.8|10788.8|0
1639744500000|2021-12-17 12:35:00|10804.2|10789.2|10804.3|10779.3|10805.3|10790.3|10801.6|10779.3|9
1639744510000|2021-12-17 12:35:10|10800.3|10785.3|10801.8|10786.8|10805.1|10786.8|10800.3|10779.6|0
1639744570000|2021-12-17 12:36:10|||||||||1
1639744620000|2021-12-17 12:37:00|10791.6|10776.6|10791.6|10776.6|10791.6|10776.6|10791.6|10776.6|7
1639744630000|2021-12-17 12:37:10|10790.6|10775.6|10791.7|10776.7|10791.7|10776.7|10790.6|10775.6|1
1639744640000|2021-12-17 12:37:20|10788.6|10773.6|10788.8|10773.8|10788.8|10773.8|10788.6|10773.6|1
1639744650000|2021-12-17 12:37:30|10790.3|10775.3|10791.2|10776.2|10791.2|10776.2|10790.3|10775.3|0
1639744660000|2021-12-17 12:37:40|10791.7|10776.7|10791.7|10776.7|10791.7|10776.7|10791.7|10776.7|0
1639744670000|2021-12-17 12:37:50|10792.2|10777.2|10792.2|10777.2|10792.2|10777.2|10792.2|10777.2|0
1639744680000|2021-12-17 12:38:00|10792.7|10777.7|10790.1|10775.1|10792.7|10777.7|10790.1|10775.1|2
1639744690000|2021-12-17 12:38:10|10789.9|10774.9|10790.9|10775.9|10790.9|10775.9|10789.9|10774.9|0
1639744700000|2021-12-17 12:38:20|10790.2|10775.2|10790.1|10775.1|10790.2|10775.2|10790.1|10775.1|2
1639744710000|2021-12-17 12:38:30|10789.7|10774.7|10789.7|10774.7|10789.7|10774.7|10789.7|10774.7|0
1639744720000|2021-12-17 12:38:40|10789.9|10774.9|10789.6|10774.6|10790.4|10775.4|10789.6|10774.6|0
1639744740000|2021-12-17 12:39:00|10788.4|10773.4|10790.5|10775.5|10790.5|10775.5|10786.8|10771.8|2
1639744750000|2021-12-17 12:39:10|10791.4|10776.4|10791.4|10776.4|10791.4|10776.4|10791.4|10776.4|0
1639744780000|2021-12-17 12:39:40|10791.2|10776.2|10791.2|10776.2|10791.2|10776.2|10791.2|10776.2|2
1639744790000|2021-12-17 12:39:50|10791.3|10776.3|10791.3|10776.3|10791.3|10776.3|10791.3|10776.3|2
1639744800000|2021-12-17 12:40:00|10791.2|10776.2|10788.8|10773.8|10791.2|10776.2|10788.8|10773.8|1
1639744860000|2021-12-17 12:41:00|10788.4|10773.4|10788.4|10773.4|10788.4|10773.4|10788.4|10773.4|1
1639744870000|2021-12-17 12:41:10|10788.2|10773.2|10788.2|10773.2|10788.2|10773.2|10788.2|10773.2|0
1639744920000|2021-12-17 12:42:00|10778.7|10763.7|10779.2|10764.2|10779.2|10764.2|10778.5|10763.5|3
1639744930000|2021-12-17 12:42:10|10779.3|10764.3|10779.2|10764.2|10779.3|10764.3|10779.2|10764.2|1
1639744970000|2021-12-17 12:42:50|10782.2|10767.2|10782.2|10767.2|10782.2|10767.2|10782.2|10767.2|0
1639744980000|2021-12-17 12:43:00|10776.5|10761.5|10775.2|10760.2|10776.5|10761.5|10775.2|10760.2|2
1639745030000|2021-12-17 12:43:50|10776.3|10761.3|10776.8|10761.8|10776.8|10761.8|10776.3|10761.3|3
1639745050000|2021-12-17 12:44:10|10776.7|10761.7|10776.7|10761.7|10776.7|10761.7|10776.7|10761.7|0
1639745170000|2021-12-17 12:46:10|10777.2|10762.2|10776.2|10761.2|10777.2|10762.2|10776.2|10761.2|3
1639745190000|2021-12-17 12:46:30|10777.7|10762.7|10776.2|10761.2|10777.7|10762.7|10776.2|10761.2|1
1639745220000|2021-12-17 12:47:00|10775.9|10760.9|10768.7|10753.7|10775.9|10760.9|10768.5|10753.5|4
1639745250000|2021-12-17 12:47:30|10768.3|10753.3|10768.7|10753.7|10768.7|10753.7|10768.3|10753.3|1
1639745290000|2021-12-17 12:48:10|||||||||1
1639745320000|2021-12-17 12:48:40|10767.8|10752.8|10767.3|10752.3|10767.8|10752.8|10767.3|10752.3|9
1639745340000|2021-12-17 12:49:00|10767.2|10752.2|10766.8|10751.8|10767.2|10752.2|10766.8|10751.8|5
1639745350000|2021-12-17 12:49:10|||||||||1
1639745370000|2021-12-17 12:49:30|10766.4|10751.4|10766.4|10751.4|10766.4|10751.4|10766.4|10751.4|1
1639745380000|2021-12-17 12:49:40|10766.3|10751.3|10764.5|10749.5|10766.3|10751.3|10764.5|10749.5|12
1639745390000|2021-12-17 12:49:50|||||||||2
1639745400000|2021-12-17 12:50:00|||||||||2
1639745410000|2021-12-17 12:50:10|10764|10749|10764|10749|10764|10749|10764|10749|3
1639745420000|2021-12-17 12:50:20|||||||||1
1639745440000|2021-12-17 12:50:40|||||||||1
1639745450000|2021-12-17 12:50:50|||||||||1
1639745470000|2021-12-17 12:51:10|||||||||2
1639745480000|2021-12-17 12:51:20|||||||||1
1639745500000|2021-12-17 12:51:40|10763.5|10748.5|10762.1|10747.1|10763.5|10748.5|10762.1|10747.1|11
1639745510000|2021-12-17 12:51:50|10763.6|10748.6|10763.1|10748.1|10763.6|10748.6|10763.1|10748.1|4
1639745520000|2021-12-17 12:52:00|10762.2|10747.2|10750.4|10735.4|10762.2|10747.2|10750.4|10731.9|19
1639745530000|2021-12-17 12:52:10|10749.8|10734.8|10749.6|10734.6|10749.8|10734.8|10749.6|10734.6|0
1639745580000|2021-12-17 12:53:00|10755.9|10718.4|10748.1|10723.1|10756|10724|10747.8|10718.4|4
1639745590000|2021-12-17 12:53:10|10748.3|10723.3|10742.2|10727.2|10748.3|10727.2|10741.2|10723.3|0
1639745610000|2021-12-17 12:53:30|10736.7|10721.7|10732.9|10717.9|10736.7|10721.7|10732.3|10717.3|4
1639745620000|2021-12-17 12:53:40|10733.7|10718.7|10733.5|10718.5|10733.7|10718.7|10733.5|10718.5|0
1639745630000|2021-12-17 12:53:50|10732.2|10717.2|10732.1|10717.1|10732.9|10717.9|10732.1|10717.1|4
1639745640000|2021-12-17 12:54:00|||||||||1
1639745670000|2021-12-17 12:54:30|10730.2|10715.2|10729.1|10714.1|10730.2|10715.2|10729.1|10714.1|0
1639745690000|2021-12-17 12:54:50|10729.6|10714.6|10731.5|10716.5|10731.5|10716.5|10729.6|10714.6|6
1639745700000|2021-12-17 12:55:00|10731.9|10716.9|10732|10717|10732|10717|10731.9|10716.9|3
1639745710000|2021-12-17 12:55:10|10735.2|10720.2|10750.3|10725.3|10757.4|10725.4|10735.2|10719.5|2
1639745720000|2021-12-17 12:55:20|10749.5|10724.5|10758.3|10720.8|10758.7|10724.5|10749|10720.3|0
1639745730000|2021-12-17 12:55:30|10758.7|10721.2|10752.6|10727.6|10758.7|10727.6|10752.6|10720.3|0
1639745740000|2021-12-17 12:55:40|10753|10728|10753.9|10728.9|10753.9|10728.9|10753|10728|5
1639745750000|2021-12-17 12:55:50|10753.3|10728.3|10747.3|10732.3|10754.4|10733.9|10746.8|10728.3|7
1639745760000|2021-12-17 12:56:00|10746.9|10731.9|10746.9|10731.9|10746.9|10731.9|10746.9|10731.9|0
1639745770000|2021-12-17 12:56:10|10750.7|10735.7|10746.3|10731.3|10750.7|10735.7|10746.3|10731.3|2
1639745820000|2021-12-17 12:57:00|10745.9|10730.9|10744.8|10729.8|10745.9|10730.9|10744.8|10729.8|2
1639745830000|2021-12-17 12:57:10|10745.2|10730.2|10745.3|10730.3|10745.3|10730.3|10744.8|10729.8|0
1639745860000|2021-12-17 12:57:40|10745.4|10730.4|10745.4|10730.4|10745.4|10730.4|10745.4|10730.4|0
1639745870000|2021-12-17 12:57:50|10748.8|10723.8|10748.8|10723.8|10748.8|10723.8|10748.8|10723.8|2
1639745900000|2021-12-17 12:58:20|10748.3|10723.3|10748.3|10723.3|10748.3|10723.3|10748.3|10723.3|1
1639745930000|2021-12-17 12:58:50|10753.1|10715.6|10753.1|10715.6|10753.1|10715.6|10753.1|10715.6|1
1639745940000|2021-12-17 12:59:00|10752.7|10715.2|10752.7|10715.2|10752.7|10715.2|10752.7|10715.2|1
1639745980000|2021-12-17 12:59:40|10752.8|10715.3|10749.7|10712.2|10752.8|10715.3|10749.7|10712.2|10
1639745990000|2021-12-17 12:59:50|10750.8|10713.3|10748.3|10710.8|10750.8|10713.3|10748.3|10710.8|5
1639746000000|2021-12-17 13:00:00|10748.6|10711.1|10741.5|10716.5|10748.6|10717|10741.3|10711.1|4
1639746040000|2021-12-17 13:00:40|10740.8|10715.8|10734.5|10719.5|10740.8|10719.8|10734.5|10715.5|5
1639746050000|2021-12-17 13:00:50|10733.8|10718.8|10730.5|10715.5|10733.8|10718.8|10730.5|10715.5|8
1639746060000|2021-12-17 13:01:00|10734.1|10709.1|10724.5|10709.5|10734.1|10713.3|10724.5|10709.1|4
1639746070000|2021-12-17 13:01:10|10724|10709|10721.5|10706.5|10724|10709|10721.5|10706.5|1
1639746080000|2021-12-17 13:01:20|10721.2|10706.2|10721|10706|10721.2|10706.2|10721|10706|0
1639746090000|2021-12-17 13:01:30|10715.9|10700.9|10705.2|10690.2|10715.9|10700.9|10705.2|10690.2|52
1639746100000|2021-12-17 13:01:40|10704.9|10689.9|10705.3|10690.3|10705.3|10690.3|10704.9|10689.9|3
1639746110000|2021-12-17 13:01:50|10705.2|10690.2|10705.1|10690.1|10705.2|10690.2|10705.1|10690.1|3
1639746120000|2021-12-17 13:02:00|10705.2|10690.2|10705.1|10690.1|10706.3|10691.3|10705.1|10690.1|1
1639746130000|2021-12-17 13:02:10|10704.9|10689.9|10704.9|10689.9|10704.9|10689.9|10704.9|10689.9|0
1639746140000|2021-12-17 13:02:20|10711.7|10696.7|10711.7|10696.7|10711.7|10696.7|10711.7|10696.7|9
1639746160000|2021-12-17 13:02:40|10711.1|10696.1|10711.1|10696.1|10711.1|10696.1|10711.1|10696.1|1
1639746180000|2021-12-17 13:03:00|10711.2|10696.2|10711.8|10696.8|10711.8|10696.8|10711.2|10696.2|1
1639746190000|2021-12-17 13:03:10|10708.8|10693.8|10708.6|10693.6|10708.8|10693.8|10708.6|10693.6|19
1639746220000|2021-12-17 13:03:40|10706.6|10691.6|10706.1|10691.1|10706.6|10691.6|10706.1|10691.1|10
1639746230000|2021-12-17 13:03:50|10728.3|10690.8|10729.3|10691.8|10729.3|10691.8|10728.3|10690.8|46
1639746260000|2021-12-17 13:04:20|10723.8|10698.8|10721|10706|10725.9|10707.3|10721|10698.8|0
1639746270000|2021-12-17 13:04:30|10721.5|10706.5|10724.3|10709.3|10724.3|10709.3|10721.5|10706.5|6
1639746280000|2021-12-17 13:04:40|10725|10710|10722|10707|10725|10710|10722|10707|2
1639746300000|2021-12-17 13:05:00|10721.5|10706.5|10715.7|10700.7|10721.5|10706.5|10715.7|10700.7|19
1639746310000|2021-12-17 13:05:10|10716|10701|10716|10701|10716|10701|10716|10701|0
1639746320000|2021-12-17 13:05:20|10715.7|10700.7|10715.7|10700.7|10715.7|10700.7|10715.7|10700.7|2
1639746330000|2021-12-17 13:05:30|10715.5|10700.5|10715.5|10700.5|10715.5|10700.5|10715.5|10700.5|1
1639746340000|2021-12-17 13:05:40|10712.5|10697.5|10712.5|10697.5|10712.5|10697.5|10712.5|10697.5|6
1639746350000|2021-12-17 13:05:50|10712.9|10697.9|10712.9|10697.9|10712.9|10697.9|10712.9|10697.9|1
1639746360000|2021-12-17 13:06:00|10704.6|10689.6|10703.7|10688.7|10704.6|10689.6|10703.7|10688.7|9
1639746370000|2021-12-17 13:06:10|10703.6|10688.6|10703.6|10688.6|10703.6|10688.6|10703.6|10688.6|3
1639746380000|2021-12-17 13:06:20|10697.9|10682.9|10703.7|10688.7|10703.7|10688.7|10697.9|10682.9|46
1639746390000|2021-12-17 13:06:30|10703.8|10688.8|10702.2|10687.2|10703.8|10688.8|10702.2|10687.2|3
1639746410000|2021-12-17 13:06:50|10702.7|10687.7|10702.2|10687.2|10702.7|10687.7|10702.2|10687.2|3
1639746420000|2021-12-17 13:07:00|||||||||5
1639746440000|2021-12-17 13:07:20|10702.7|10687.7|10702.2|10687.2|10703.1|10688.1|10702.2|10687.2|19
1639746450000|2021-12-17 13:07:30|10701.1|10686.1|10700.9|10685.9|10701.1|10686.1|10700.9|10685.9|11
1639746460000|2021-12-17 13:07:40|10700.4|10685.4|10700.8|10685.8|10700.8|10685.8|10700.3|10685.3|3
1639746470000|2021-12-17 13:07:50|||||||||1
1639746490000|2021-12-17 13:08:10|10697.6|10682.6|10697.6|10682.6|10697.6|10682.6|10697.1|10682.1|11
1639746500000|2021-12-17 13:08:20|10697.7|10682.7|10697.6|10682.6|10697.7|10682.7|10697.6|10682.6|9
1639746510000|2021-12-17 13:08:30|10697.2|10682.2|10710.9|10695.9|10714.2|10695.9|10697.1|10682.1|6
1639746520000|2021-12-17 13:08:40|10713.6|10698.6|10720.2|10705.2|10721.8|10706.8|10713.6|10698.6|5
1639746530000|2021-12-17 13:08:50|10719.8|10704.8|10719.2|10704.2|10719.8|10704.8|10719.2|10704.2|1
1639746540000|2021-12-17 13:09:00|10719.5|10704.5|10723|10708|10723|10708|10719.5|10704.5|5
1639746550000|2021-12-17 13:09:10|10723.7|10708.7|10726.7|10711.7|10726.7|10711.7|10723.7|10708.7|2
1639746560000|2021-12-17 13:09:20|10726.8|10711.8|10725.7|10710.7|10726.8|10711.8|10725.2|10710.2|1
1639746570000|2021-12-17 13:09:30|10725.3|10710.3|10718.5|10703.5|10725.3|10710.3|10718.5|10703.5|4
1639746580000|2021-12-17 13:09:40|10720|10705|10720|10705|10720|10705|10720|10705|4
1639746590000|2021-12-17 13:09:50|10720.4|10705.4|10721|10706|10721|10706|10720.4|10705.4|2
1639746600000|2021-12-17 13:10:00|10720.5|10705.5|10709.4|10694.4|10720.5|10705.5|10709.4|10694.4|27
1639746610000|2021-12-17 13:10:10|10708.9|10693.9|10712.9|10697.9|10713.4|10698.4|10708.4|10693.4|7
1639746620000|2021-12-17 13:10:20|10712|10697|10712.5|10697.5|10712.5|10697.5|10710|10695|2
1639746630000|2021-12-17 13:10:30|10712.6|10697.6|10708.2|10693.2|10712.6|10697.6|10706.8|10691.8|7
1639746640000|2021-12-17 13:10:40|10707.7|10692.7|10708.2|10693.2|10708.5|10693.5|10703.9|10688.9|5
1639746650000|2021-12-17 13:10:50|10706.7|10691.7|10704.5|10689.5|10706.7|10691.7|10704.5|10689.5|2
1639746660000|2021-12-17 13:11:00|10704.9|10689.9|10712.7|10697.7|10712.7|10697.7|10704.9|10689.9|3
1639746670000|2021-12-17 13:11:10|10713|10698|10713.3|10698.3|10713.3|10698.3|10713|10698|0
1639746680000|2021-12-17 13:11:20|10713|10698|10713|10698|10713|10698|10713|10698|0
1639746690000|2021-12-17 13:11:30|10711.2|10696.2|10710.5|10695.5|10711.2|10696.2|10710.5|10695.5|2
1639746700000|2021-12-17 13:11:40|10707.8|10692.8|10709.8|10694.8|10709.8|10694.8|10705.3|10690.3|4
1639746710000|2021-12-17 13:11:50|10709.3|10694.3|10709.8|10694.8|10709.8|10694.8|10709.3|10694.3|1
1639746720000|2021-12-17 13:12:00|10710.4|10695.4|10710.4|10695.4|10710.4|10695.4|10710.4|10695.4|1
1639746730000|2021-12-17 13:12:10|10710.2|10695.2|10712|10697|10712|10697|10710.2|10695.2|1
1639746740000|2021-12-17 13:12:20|10713.3|10698.3|10714.5|10699.5|10714.5|10699.5|10713.3|10698.3|0
1639746750000|2021-12-17 13:12:30|10714.7|10699.7|10714.3|10699.3|10714.7|10699.7|10714.3|10699.3|1
1639746760000|2021-12-17 13:12:40|10712.9|10697.9|10712.9|10697.9|10712.9|10697.9|10712.9|10697.9|2
1639746770000|2021-12-17 13:12:50|10715.8|10700.8|10717|10702|10718.8|10703.8|10715.8|10700.8|15
1639746780000|2021-12-17 13:13:00|10716.7|10701.7|10716.7|10701.7|10716.7|10701.7|10716.7|10701.7|2
1639746810000|2021-12-17 13:13:30|||||||||1
1639746820000|2021-12-17 13:13:40|||||||||2
1639746830000|2021-12-17 13:13:50|10716.3|10701.3|10715.7|10700.7|10716.3|10701.3|10715.7|10700.7|3
1639746840000|2021-12-17 13:14:00|10715.8|10700.8|10719.7|10704.7|10719.7|10704.7|10715.8|10700.8|6
1639746850000|2021-12-17 13:14:10|10720.2|10705.2|10720.3|10705.3|10720.3|10705.3|10720.2|10705.2|0
1639746860000|2021-12-17 13:14:20|||||||||1
1639746870000|2021-12-17 13:14:30|10720.5|10705.5|10720.5|10705.5|10720.5|10705.5|10720.5|10705.5|1
1639746880000|2021-12-17 13:14:40|10721.4|10706.4|10721.7|10706.7|10722.7|10707.7|10721.4|10706.4|6
1639746890000|2021-12-17 13:14:50|10721.8|10706.8|10721.7|10706.7|10722.5|10707.5|10721.7|10706.7|3
1639746910000|2021-12-17 13:15:10|10722.4|10707.4|10724.9|10709.9|10725.4|10710.4|10722.4|10707.4|1
1639746930000|2021-12-17 13:15:30|10724.4|10709.4|10722.3|10707.3|10724.4|10709.4|10722.3|10707.3|2
1639746940000|2021-12-17 13:15:40|10721.9|10706.9|10720.2|10705.2|10721.9|10706.9|10717.1|10702.1|7
1639746950000|2021-12-17 13:15:50|10719.8|10704.8|10720.8|10705.8|10720.8|10705.8|10719.6|10704.6|2
1639746960000|2021-12-17 13:16:00|10720.9|10705.9|10726.8|10711.8|10726.8|10711.8|10720.9|10705.9|2
1639746970000|2021-12-17 13:16:10|10728.2|10713.2|10728.2|10713.2|10728.2|10713.2|10728.2|10713.2|3
1639746980000|2021-12-17 13:16:20|10727.6|10712.6|10730.2|10715.2|10730.2|10715.2|10727.3|10712.3|1
1639746990000|2021-12-17 13:16:30|10730.8|10715.8|10730.3|10715.3|10730.8|10715.8|10728.3|10713.3|1
1639747000000|2021-12-17 13:16:40|10729.8|10714.8|10729.8|10714.8|10730.3|10715.3|10729.4|10714.4|1
1639747010000|2021-12-17 13:16:50|10728.8|10713.8|10728.5|10713.5|10730.3|10715.3|10728.5|10713.5|2
1639747030000|2021-12-17 13:17:10|10730.2|10715.2|10730.2|10715.2|10730.2|10715.2|10730.2|10715.2|1
1639747040000|2021-12-17 13:17:20|10730|10715|10728.7|10713.7|10730|10715|10728.7|10713.7|2
1639747050000|2021-12-17 13:17:30|10728.3|10713.3|10728.3|10713.3|10728.3|10713.3|10728.3|10713.3|1
1639747060000|2021-12-17 13:17:40|10727.8|10712.8|10726.8|10711.8|10727.8|10712.8|10726.8|10711.8|4
1639747070000|2021-12-17 13:17:50|||||||||2
1639747080000|2021-12-17 13:18:00|10726.9|10711.9|10726.9|10711.9|10726.9|10711.9|10726.9|10711.9|1
1639747090000|2021-12-17 13:18:10|10730.4|10715.4|10730.4|10715.4|10730.4|10715.4|10730.4|10715.4|1
1639747100000|2021-12-17 13:18:20|10731.9|10716.9|10731.9|10716.9|10731.9|10716.9|10731.9|10716.9|0
1639747110000|2021-12-17 13:18:30|10731.4|10716.4|10729.6|10714.6|10731.4|10716.4|10729.6|10714.6|1
1639747120000|2021-12-17 13:18:40|10729|10714|10728.3|10713.3|10729|10714|10728.3|10713.3|1
1639747130000|2021-12-17 13:18:50|10728.1|10713.1|10727.2|10712.2|10728.1|10713.1|10727.2|10712.2|2
1639747140000|2021-12-17 13:19:00|10727.3|10712.3|10721.5|10706.5|10727.3|10712.3|10721.5|10706.5|2
1639747150000|2021-12-17 13:19:10|10720.3|10705.3|10723.3|10708.3|10724.6|10709.6|10720.3|10705.3|2
1639747160000|2021-12-17 13:19:20|10724|10709|10724.3|10709.3|10724.3|10709.3|10724|10709|0
1639747170000|2021-12-17 13:19:30|10727.3|10712.3|10726.2|10711.2|10728.4|10713.4|10726.2|10711.2|1
1639747180000|2021-12-17 13:19:40|10724.3|10709.3|10721.8|10706.8|10724.3|10709.3|10721.8|10706.8|3
1639747190000|2021-12-17 13:19:50|10721.6|10706.6|10721.8|10706.8|10721.8|10706.8|10721.6|10706.6|3
1639747200000|2021-12-17 13:20:00|10722.2|10707.2|10722.3|10707.3|10722.3|10707.3|10722.2|10707.2|0
1639747220000|2021-12-17 13:20:20|10722.8|10707.8|10722.8|10707.8|10722.8|10707.8|10722.8|10707.8|0
1639747230000|2021-12-17 13:20:30|10723.3|10708.3|10725.8|10710.8|10727.7|10712.7|10723.1|10708.1|11
1639747240000|2021-12-17 13:20:40|10725.4|10710.4|10727.7|10712.7|10727.7|10712.7|10725.3|10710.3|2
1639747250000|2021-12-17 13:20:50|10728.7|10713.7|10726.6|10711.6|10728.7|10713.7|10726.6|10711.6|3
1639747260000|2021-12-17 13:21:00|10726.3|10711.3|10723.8|10708.8|10726.3|10711.3|10723.8|10708.8|1
1639747270000|2021-12-17 13:21:10|10723.1|10708.1|10720.8|10705.8|10723.1|10708.1|10720.8|10705.8|6
1639747280000|2021-12-17 13:21:20|10721.2|10706.2|10721.3|10706.3|10721.3|10706.3|10721.2|10706.2|1
1639747290000|2021-12-17 13:21:30|10720.8|10705.8|10720.8|10705.8|10720.8|10705.8|10720.8|10705.8|1
1639747300000|2021-12-17 13:21:40|||||||||1
1639747310000|2021-12-17 13:21:50|10720.5|10705.5|10720.6|10705.6|10720.6|10705.6|10720.5|10705.5|2
1639747320000|2021-12-17 13:22:00|10720.2|10705.2|10720.1|10705.1|10720.2|10705.2|10720.1|10705.1|2
1639747330000|2021-12-17 13:22:10|10724.6|10709.6|10732.2|10717.2|10732.2|10717.2|10724.6|10709.6|6
1639747350000|2021-12-17 13:22:30|10732.5|10717.5|10731.5|10716.5|10732.5|10717.5|10731|10716|1
1639747360000|2021-12-17 13:22:40|10732|10717|10731.5|10716.5|10732|10717|10731|10716|1
1639747370000|2021-12-17 13:22:50|10732.5|10717.5|10734.7|10719.7|10734.7|10719.7|10731.2|10716.2|2
1639747380000|2021-12-17 13:23:00|10733.7|10718.7|10734.1|10719.1|10734.6|10719.6|10733.7|10718.7|1
1639747390000|2021-12-17 13:23:10|10733.7|10718.7|10733.6|10718.6|10733.7|10718.7|10733.6|10718.6|0
1639747400000|2021-12-17 13:23:20|10734|10719|10734|10719|10734|10719|10734|10719|0
1639747410000|2021-12-17 13:23:30|10734.5|10719.5|10733.8|10718.8|10734.5|10719.5|10733.5|10718.5|1
1639747420000|2021-12-17 13:23:40|10734|10719|10734.5|10719.5|10734.5|10719.5|10734|10719|1
1639747430000|2021-12-17 13:23:50|10734.1|10719.1|10726.1|10711.1|10734.5|10719.5|10726.1|10711.1|2
1639747440000|2021-12-17 13:24:00|10727.1|10712.1|10727.1|10712.1|10727.1|10712.1|10727.1|10712.1|3
1639747470000|2021-12-17 13:24:30|10726.6|10711.6|10727.1|10712.1|10728.6|10713.6|10726.6|10711.6|2
1639747480000|2021-12-17 13:24:40|10726.8|10711.8|10727.1|10712.1|10727.1|10712.1|10726.8|10711.8|1
1639747490000|2021-12-17 13:24:50|10727|10712|10727.1|10712.1|10727.1|10712.1|10726.6|10711.6|1
1639747500000|2021-12-17 13:25:00|10726.7|10711.7|10726.6|10711.6|10727.1|10712.1|10726.6|10711.6|0
1639747510000|2021-12-17 13:25:10|10723.5|10708.5|10726.1|10711.1|10729.1|10714.1|10723|10708|10
1639747520000|2021-12-17 13:25:20|10724.6|10709.6|10729.1|10714.1|10729.1|10714.1|10724.6|10709.6|1
1639747530000|2021-12-17 13:25:30|10728.1|10713.1|10729.1|10714.1|10729.1|10714.1|10728.1|10713.1|2
1639747540000|2021-12-17 13:25:40|||||||||1
1639747550000|2021-12-17 13:25:50|10728.1|10713.1|10724.1|10709.1|10728.1|10713.1|10724.1|10709.1|6
1639747560000|2021-12-17 13:26:00|10724.5|10709.5|10724.7|10709.7|10724.7|10709.7|10724.5|10709.5|0
1639747570000|2021-12-17 13:26:10|10725.4|10710.4|10732.7|10717.7|10732.7|10717.7|10725.4|10710.4|5
1639747580000|2021-12-17 13:26:20|10732.3|10717.3|10732.7|10717.7|10732.7|10717.7|10732.2|10717.2|0
1639747590000|2021-12-17 13:26:30|10731.6|10716.6|10734.3|10719.3|10736.9|10721.9|10731.6|10716.6|3
1639747600000|2021-12-17 13:26:40|10733.2|10718.2|10732.8|10717.8|10733.2|10718.2|10732.8|10717.8|1
1639747610000|2021-12-17 13:26:50|10733.2|10718.2|10734.3|10719.3|10734.3|10719.3|10733.2|10718.2|0
1639747620000|2021-12-17 13:27:00|10734.8|10719.8|10734.3|10719.3|10734.8|10719.8|10734.3|10719.3|0
1639747650000|2021-12-17 13:27:30|10733.6|10718.6|10732.8|10717.8|10733.6|10718.6|10732.8|10717.8|1
1639747660000|2021-12-17 13:27:40|10730.7|10715.7|10734.5|10719.5|10734.5|10719.5|10730.7|10715.7|10
1639747670000|2021-12-17 13:27:50|10734.8|10719.8|10735.8|10720.8|10735.8|10720.8|10734.8|10719.8|1
1639747680000|2021-12-17 13:28:00|10738.3|10723.3|10738.3|10723.3|10738.3|10723.3|10738.3|10723.3|1
1639747690000|2021-12-17 13:28:10|10739.2|10724.2|10743.4|10728.4|10743.4|10728.4|10739.2|10724.2|1
1639747700000|2021-12-17 13:28:20|10743.1|10728.1|10763.4|10725.9|10763.4|10730.5|10743.1|10725.9|2
1639747710000|2021-12-17 13:28:30|10765.7|10728.2|10750.6|10735.6|10765.7|10736.3|10748.8|10728.2|3
1639747720000|2021-12-17 13:28:40|10750.8|10735.8|10750.8|10735.8|10750.8|10735.8|10749.5|10734.5|3
1639747730000|2021-12-17 13:28:50|10749.8|10734.8|10745.2|10730.2|10749.8|10734.8|10745.2|10730.2|5
1639747740000|2021-12-17 13:29:00|10743.4|10728.4|10736.2|10721.2|10743.4|10728.4|10736.2|10721.2|3
1639747750000|2021-12-17 13:29:10|10736.7|10721.7|10736.2|10721.2|10736.7|10721.7|10736.2|10721.2|0
1639747770000|2021-12-17 13:29:30|10736.9|10721.9|10740.7|10725.7|10741.1|10726.1|10736.9|10721.9|2
1639747780000|2021-12-17 13:29:40|10739.7|10724.7|10737.6|10722.6|10740.2|10725.2|10737.6|10722.6|3
1639747790000|2021-12-17 13:29:50|10736.2|10721.2|10731.3|10716.3|10736.2|10721.2|10731.3|10716.3|1
1639747800000|2021-12-17 13:30:00|10731.8|10716.8|10731.8|10716.8|10731.8|10716.8|10731.8|10716.8|3
1639747810000|2021-12-17 13:30:10|10738.2|10723.2|10741.6|10726.6|10741.6|10726.6|10738.2|10723.2|10
1639747820000|2021-12-17 13:30:20|10741.8|10726.8|10745.2|10730.2|10745.2|10730.2|10740.8|10725.8|11
1639747830000|2021-12-17 13:30:30|10746.2|10731.2|10746.7|10731.7|10747.2|10732.2|10746.2|10731.2|2
1639747840000|2021-12-17 13:30:40|10746.3|10731.3|10746.7|10731.7|10746.7|10731.7|10745|10730|2
1639747850000|2021-12-17 13:30:50|10744.2|10729.2|10743.2|10728.2|10744.2|10729.2|10743.2|10728.2|1
1639747860000|2021-12-17 13:31:00|10742.2|10727.2|10740.1|10725.1|10742.2|10727.2|10738.7|10723.7|6
1639747870000|2021-12-17 13:31:10|10739.7|10724.7|10739.7|10724.7|10739.7|10724.7|10739.7|10724.7|2
1639747880000|2021-12-17 13:31:20|10739.3|10724.3|10740.2|10725.2|10740.2|10725.2|10739.2|10724.2|1
1639747890000|2021-12-17 13:31:30|10740.7|10725.7|10738.1|10723.1|10740.7|10725.7|10738.1|10723.1|2
1639747900000|2021-12-17 13:31:40|10738.2|10723.2|10736.7|10721.7|10738.2|10723.2|10736.7|10721.7|3
1639747910000|2021-12-17 13:31:50|10735.8|10720.8|10734.3|10719.3|10735.8|10720.8|10734.3|10719.3|0
1639747920000|2021-12-17 13:32:00|10733.2|10718.2|10734.8|10719.8|10734.8|10719.8|10733.2|10718.2|3
1639747930000|2021-12-17 13:32:10|10737.3|10722.3|10742.3|10727.3|10742.3|10727.3|10737.3|10722.3|0
1639747940000|2021-12-17 13:32:20|10741.2|10726.2|10740.5|10725.5|10741.2|10726.2|10740.5|10725.5|1
1639747950000|2021-12-17 13:32:30|10740.1|10725.1|10738|10723|10740.1|10725.1|10738|10723|3
1639747960000|2021-12-17 13:32:40|10737.3|10722.3|10740.3|10725.3|10740.8|10725.8|10737.3|10722.3|2
1639747980000|2021-12-17 13:33:00|10742.8|10727.8|10736.8|10721.8|10747.8|10732.8|10736.8|10721.8|4
1639748010000|2021-12-17 13:33:30|10737|10722|10735.5|10720.5|10737.5|10722.5|10735.5|10720.5|3
1639748020000|2021-12-17 13:33:40|10735.3|10720.3|10735.3|10720.3|10735.3|10720.3|10735.3|10720.3|0
1639748030000|2021-12-17 13:33:50|10734.7|10719.7|10723.4|10708.4|10734.7|10719.7|10723.2|10708.2|10
1639748040000|2021-12-17 13:34:00|10723.7|10708.7|10724.5|10709.5|10725|10710|10723.7|10708.7|10
1639748050000|2021-12-17 13:34:10|10724.1|10709.1|10720.5|10705.5|10724.1|10709.1|10720.5|10705.5|1
1639748070000|2021-12-17 13:34:30|||||||||1
1639748080000|2021-12-17 13:34:40|||||||||1
1639748100000|2021-12-17 13:35:00|||||||||1
1639748110000|2021-12-17 13:35:10|10721.1|10706.1|10721.1|10706.1|10721.1|10706.1|10721.1|10706.1|6
1639748130000|2021-12-17 13:35:30|10720.1|10705.1|10716.9|10701.9|10720.1|10705.1|10716.5|10701.5|5
1639748140000|2021-12-17 13:35:40|10716.5|10701.5|10716|10701|10716.5|10701.5|10716|10701|2
1639748150000|2021-12-17 13:35:50|10715.6|10700.6|10716|10701|10716|10701|10715.6|10700.6|1
1639748180000|2021-12-17 13:36:20|10716.4|10701.4|10717.4|10702.4|10717.4|10702.4|10716|10701|3
1639748210000|2021-12-17 13:36:50|10716.9|10701.9|10716.6|10701.6|10717.2|10702.2|10716|10701|8
1639748220000|2021-12-17 13:37:00|10716.9|10701.9|10716.5|10701.5|10716.9|10701.9|10716.5|10701.5|3
1639748230000|2021-12-17 13:37:10|10715.5|10700.5|10715.5|10700.5|10715.5|10700.5|10715.5|10700.5|0
1639748250000|2021-12-17 13:37:30|10713.9|10698.9|10706.6|10691.6|10713.9|10698.9|10706.6|10691.6|10
1639748260000|2021-12-17 13:37:40|10705.1|10690.1|10702.6|10687.6|10705.1|10690.1|10702|10687|6
1639748270000|2021-12-17 13:37:50|10702.5|10687.5|10704|10689|10704|10689|10702.5|10687.5|2
1639748290000|2021-12-17 13:38:10|10705|10690|10705|10690|10705|10690|10705|10690|2
1639748300000|2021-12-17 13:38:20|10708.7|10693.7|10709.4|10694.4|10709.4|10694.4|10708.7|10693.7|4
1639748310000|2021-12-17 13:38:30|10709.5|10694.5|10709.5|10694.5|10709.5|10694.5|10709.5|10694.5|0
1639748320000|2021-12-17 13:38:40|10708.5|10693.5|10708.4|10693.4|10708.5|10693.5|10708|10693|2
1639748330000|2021-12-17 13:38:50|10708.2|10693.2|10707.5|10692.5|10708.2|10693.2|10707.5|10692.5|1
1639748340000|2021-12-17 13:39:00|10707|10692|10708|10693|10708|10693|10707|10692|1
1639748360000|2021-12-17 13:39:20|10707.6|10692.6|10707.5|10692.5|10707.6|10692.6|10707.5|10692.5|0
1639748370000|2021-12-17 13:39:30|10707.6|10692.6|10708|10693|10708|10693|10707.6|10692.6|1
1639748380000|2021-12-17 13:39:40|10707.2|10692.2|10705.5|10690.5|10707.2|10692.2|10705.5|10690.5|4
1639748390000|2021-12-17 13:39:50|10706|10691|10702.5|10687.5|10706|10691|10702.2|10687.2|1
1639748400000|2021-12-17 13:40:00|10702|10687|10706|10691|10706|10691|10702|10687|5
1639748410000|2021-12-17 13:40:10|||||||||1
1639748430000|2021-12-17 13:40:30|10705|10690|10705.5|10690.5|10706|10691|10705|10690|2
1639748440000|2021-12-17 13:40:40|10705.2|10690.2|10705.7|10690.7|10705.7|10690.7|10704.5|10689.5|1
1639748450000|2021-12-17 13:40:50|10706|10691|10705|10690|10706|10691|10705|10690|1
1639748460000|2021-12-17 13:41:00|10705.5|10690.5|10704.4|10689.4|10705.5|10690.5|10704.4|10689.4|1
1639748470000|2021-12-17 13:41:10|10704|10689|10704|10689|10704|10689|10704|10689|0
1639748480000|2021-12-17 13:41:20|10706.6|10691.6|10706.6|10691.6|10706.6|10691.6|10706.6|10691.6|2
1639748490000|2021-12-17 13:41:30|10706.5|10691.5|10711.5|10696.5|10711.9|10696.9|10706.5|10691.5|1
1639748500000|2021-12-17 13:41:40|10711.1|10696.1|10709.9|10694.9|10711.1|10696.1|10709.5|10694.5|2
1639748510000|2021-12-17 13:41:50|10710.4|10695.4|10710.9|10695.9|10710.9|10695.9|10710.4|10695.4|0
1639748520000|2021-12-17 13:42:00|10710.5|10695.5|10709|10694|10710.5|10695.5|10709|10694|0
1639748560000|2021-12-17 13:42:40|10707|10692|10704.2|10689.2|10707|10692|10703.5|10688.5|5
1639748570000|2021-12-17 13:42:50|10706|10691|10705.5|10690.5|10706|10691|10705.5|10690.5|0
1639748600000|2021-12-17 13:43:20|10706.3|10691.3|10705.2|10690.2|10707.2|10692.2|10705.2|10690.2|4
1639748610000|2021-12-17 13:43:30|10705.6|10690.6|10713.1|10698.1|10713.1|10698.1|10705.6|10690.6|5
1639748620000|2021-12-17 13:43:40|10713.5|10698.5|10713.7|10698.7|10715.9|10700.9|10712.5|10697.5|2
1639748630000|2021-12-17 13:43:50|10713.9|10698.9|10712.1|10697.1|10713.9|10698.9|10711.7|10696.7|1
1639748640000|2021-12-17 13:44:00|10712.6|10697.6|10713.1|10698.1|10713.1|10698.1|10712.6|10697.6|0
1639748670000|2021-12-17 13:44:30|10714.1|10699.1|10715.5|10700.5|10715.5|10700.5|10714.1|10699.1|6
1639748680000|2021-12-17 13:44:40|10715|10700|10714.5|10699.5|10715|10700|10714.5|10699.5|0
1639748690000|2021-12-17 13:44:50|10714.1|10699.1|10715|10700|10716|10701|10713.6|10698.6|7
1639748700000|2021-12-17 13:45:00|10715.4|10700.4|10715.1|10700.1|10715.5|10700.5|10714.5|10699.5|11
1639748710000|2021-12-17 13:45:10|10714.5|10699.5|10723.5|10708.5|10723.5|10708.5|10714.5|10699.5|10
1639748720000|2021-12-17 13:45:20|10724|10709|10724|10709|10724|10709|10724|10709|0
1639748730000|2021-12-17 13:45:30|10722|10707|10724.9|10709.9|10724.9|10709.9|10722|10707|1
1639748740000|2021-12-17 13:45:40|10725.2|10710.2|10725.3|10710.3|10725.4|10710.4|10724.9|10709.9|0
1639748750000|2021-12-17 13:45:50|10724.8|10709.8|10724.8|10709.8|10724.8|10709.8|10724.8|10709.8|1
1639748760000|2021-12-17 13:46:00|10726.8|10711.8|10726.8|10711.8|10726.8|10711.8|10726.8|10711.8|11
1639748770000|2021-12-17 13:46:10|10725.7|10710.7|10725.7|10710.7|10725.7|10710.7|10725.7|10710.7|0
1639748780000|2021-12-17 13:46:20|10730.3|10715.3|10733.3|10718.3|10734.3|10719.3|10730.3|10715.3|2
1639748790000|2021-12-17 13:46:30|10733.8|10718.8|10721.4|10706.4|10733.8|10718.8|10721.4|10706.4|8
1639748800000|2021-12-17 13:46:40|10720.9|10705.9|10718|10703|10720.9|10705.9|10716.9|10701.9|9
1639748810000|2021-12-17 13:46:50|10718.2|10703.2|10719|10704|10719|10704|10718.2|10703.2|2
1639748820000|2021-12-17 13:47:00|10718.2|10703.2|10714.1|10699.1|10718.2|10703.2|10713.7|10698.7|12
1639748830000|2021-12-17 13:47:10|10715|10700|10715.2|10700.2|10715.2|10700.2|10715|10700|0
1639748840000|2021-12-17 13:47:20|10716.7|10701.7|10716.7|10701.7|10716.7|10701.7|10716.7|10701.7|1
1639748850000|2021-12-17 13:47:30|10715.2|10700.2|10715.2|10700.2|10715.2|10700.2|10715.2|10700.2|10
1639748860000|2021-12-17 13:47:40|10715.1|10700.1|10714.7|10699.7|10715.1|10700.1|10714.7|10699.7|2
1639748870000|2021-12-17 13:47:50|10715.2|10700.2|10715.2|10700.2|10715.2|10700.2|10715.2|10700.2|4
1639748880000|2021-12-17 13:48:00|10715.6|10700.6|10715.4|10700.4|10715.6|10700.6|10715.4|10700.4|1
1639748890000|2021-12-17 13:48:10|10715.2|10700.2|10715.2|10700.2|10715.2|10700.2|10715.2|10700.2|0
1639748900000|2021-12-17 13:48:20|||||||||1
1639748920000|2021-12-17 13:48:40|10714.9|10699.9|10712.6|10697.6|10714.9|10699.9|10710.6|10695.6|7
1639748930000|2021-12-17 13:48:50|10712.3|10697.3|10714.9|10699.9|10715.6|10700.6|10712.3|10697.3|6
1639748940000|2021-12-17 13:49:00|10713.9|10698.9|10714.6|10699.6|10714.6|10699.6|10713.9|10698.9|0
1639748960000|2021-12-17 13:49:20|10715.7|10700.7|10716.1|10701.1|10716.1|10701.1|10715.7|10700.7|0
1639748970000|2021-12-17 13:49:30|||||||||2
1639748980000|2021-12-17 13:49:40|10721.1|10706.1|10726.8|10711.8|10726.8|10711.8|10721.1|10706.1|12
1639748990000|2021-12-17 13:49:50|10727.3|10712.3|10727|10712|10727.3|10712.3|10727|10712|6
1639749000000|2021-12-17 13:50:00|10726.8|10711.8|10726.8|10711.8|10726.8|10711.8|10726.8|10711.8|2
1639749010000|2021-12-17 13:50:10|10726.6|10711.6|10726.6|10711.6|10726.6|10711.6|10726.6|10711.6|5
1639749030000|2021-12-17 13:50:30|10726.5|10711.5|10725.6|10710.6|10726.5|10711.5|10725.6|10710.6|0
1639749040000|2021-12-17 13:50:40|||||||||1
1639749060000|2021-12-17 13:51:00|10725.7|10710.7|10722.7|10707.7|10725.7|10710.7|10722.7|10707.7|4
1639749070000|2021-12-17 13:51:10|10723.1|10708.1|10723.1|10708.1|10723.1|10708.1|10723.1|10708.1|0
1639749080000|2021-12-17 13:51:20|10722.3|10707.3|10723.1|10708.1|10723.1|10708.1|10722.3|10707.3|1
1639749090000|2021-12-17 13:51:30|10723|10708|10723.6|10708.6|10723.6|10708.6|10722.6|10707.6|1
1639749100000|2021-12-17 13:51:40|10723.5|10708.5|10723.1|10708.1|10723.5|10708.5|10723.1|10708.1|1
1639749140000|2021-12-17 13:52:20|10732.6|10717.6|10727.6|10712.6|10734.6|10719.6|10727.2|10712.2|38
1639749150000|2021-12-17 13:52:30|10728.2|10713.2|10729.6|10714.6|10729.6|10714.6|10728.2|10713.2|5
1639749160000|2021-12-17 13:52:40|10729.5|10714.5|10729.1|10714.1|10729.5|10714.5|10729.1|10714.1|1
1639749170000|2021-12-17 13:52:50|10729.5|10714.5|10729.2|10714.2|10729.6|10714.6|10729.2|10714.2|6
1639749180000|2021-12-17 13:53:00|10729.1|10714.1|10731.1|10716.1|10731.1|10716.1|10729.1|10714.1|0
1639749190000|2021-12-17 13:53:10|10728.9|10713.9|10726.1|10711.1|10728.9|10713.9|10725.7|10710.7|6
1639749200000|2021-12-17 13:53:20|10726.5|10711.5|10727.1|10712.1|10727.1|10712.1|10726.5|10711.5|0
1639749210000|2021-12-17 13:53:30|10727.6|10712.6|10727.1|10712.1|10727.6|10712.6|10727.1|10712.1|1
1639749220000|2021-12-17 13:53:40|10727.2|10712.2|10727.1|10712.1|10727.7|10712.7|10727.1|10712.1|0
1639749230000|2021-12-17 13:53:50|||||||||1
1639749240000|2021-12-17 13:54:00|10726.7|10711.7|10726.7|10711.7|10726.7|10711.7|10726.7|10711.7|0
1639749270000|2021-12-17 13:54:30|10725.2|10710.2|10724.2|10709.2|10725.2|10710.2|10724.2|10709.2|2
1639749280000|2021-12-17 13:54:40|10721.6|10706.6|10720.7|10705.7|10721.6|10706.6|10720.7|10705.7|2
1639749290000|2021-12-17 13:54:50|10721.4|10706.4|10719.7|10704.7|10721.7|10706.7|10719.7|10704.7|2
1639749300000|2021-12-17 13:55:00|10719.8|10704.8|10719.3|10704.3|10720.3|10705.3|10719.3|10704.3|0
1639749320000|2021-12-17 13:55:20|10718.8|10703.8|10718.8|10703.8|10718.8|10703.8|10718.8|10703.8|0
1639749340000|2021-12-17 13:55:40|10719|10704|10720.2|10705.2|10720.2|10705.2|10716.5|10701.5|10
1639749350000|2021-12-17 13:55:50|10721.1|10706.1|10721.1|10706.1|10721.1|10706.1|10721.1|10706.1|1
1639749360000|2021-12-17 13:56:00|10719.6|10704.6|10720.6|10705.6|10720.6|10705.6|10718.6|10703.6|8
1639749380000|2021-12-17 13:56:20|10720.2|10705.2|10723.4|10708.4|10723.4|10708.4|10720.1|10705.1|5
1639749390000|2021-12-17 13:56:30|10723.6|10708.6|10724.1|10709.1|10724.1|10709.1|10723.6|10708.6|0
1639749400000|2021-12-17 13:56:40|10723.6|10708.6|10723.6|10708.6|10723.6|10708.6|10723.6|10708.6|1
1639749410000|2021-12-17 13:56:50|10724.6|10709.6|10724.9|10709.9|10725.6|10710.6|10724.6|10709.6|0
1639749420000|2021-12-17 13:57:00|10724.2|10709.2|10724.3|10709.3|10725.7|10710.7|10723.7|10708.7|2
1639749460000|2021-12-17 13:57:40|||||||||1
1639749480000|2021-12-17 13:58:00|10724.5|10709.5|10724.7|10709.7|10725.2|10710.2|10724.5|10709.5|1
1639749490000|2021-12-17 13:58:10|10724.5|10709.5|10724.7|10709.7|10724.7|10709.7|10724.2|10709.2|0
1639749500000|2021-12-17 13:58:20|10724.3|10709.3|10724.7|10709.7|10725.1|10710.1|10724.2|10709.2|2
1639749510000|2021-12-17 13:58:30|10731.7|10716.7|10732.6|10717.6|10732.6|10717.6|10731.3|10716.3|4
1639749520000|2021-12-17 13:58:40|10732.7|10717.7|10731.7|10716.7|10732.7|10717.7|10731.7|10716.7|1
1639749530000|2021-12-17 13:58:50|10732.7|10717.7|10732.7|10717.7|10732.7|10717.7|10732.7|10717.7|0
1639749540000|2021-12-17 13:59:00|10732.8|10717.8|10732.4|10717.4|10732.8|10717.8|10732.4|10717.4|0
1639749550000|2021-12-17 13:59:10|10731.8|10716.8|10732.4|10717.4|10732.4|10717.4|10731.8|10716.8|2
1639749560000|2021-12-17 13:59:20|10732.9|10717.9|10732.9|10717.9|10732.9|10717.9|10732.9|10717.9|0
1639749570000|2021-12-17 13:59:30|10736.9|10721.9|10738.3|10723.3|10738.4|10723.4|10736.9|10721.9|5
1639749580000|2021-12-17 13:59:40|10737.7|10722.7|10738.9|10723.9|10738.9|10723.9|10737.4|10722.4|1
1639749590000|2021-12-17 13:59:50|10738.2|10723.2|10737.9|10722.9|10738.2|10723.2|10737.9|10722.9|1
1639749600000|2021-12-17 14:00:00|10735.9|10720.9|10738.4|10723.4|10738.4|10723.4|10735.9|10720.9|1
1639749610000|2021-12-17 14:00:10|10738.1|10723.1|10737.9|10722.9|10738.1|10723.1|10737.9|10722.9|0
1639749620000|2021-12-17 14:00:20|10737.6|10722.6|10733.6|10718.6|10737.6|10722.6|10733.6|10718.6|1
1639749630000|2021-12-17 14:00:30|10733.1|10718.1|10729.4|10714.4|10733.1|10718.1|10728.4|10713.4|4
1639749650000|2021-12-17 14:00:50|10729.1|10714.1|10727.7|10712.7|10729.8|10714.8|10727.3|10712.3|4
1639749660000|2021-12-17 14:01:00|10728.1|10713.1|10728.2|10713.2|10730.8|10715.8|10727.7|10712.7|21
1639749670000|2021-12-17 14:01:10|10728.1|10713.1|10729.9|10714.9|10729.9|10714.9|10728.1|10713.1|2
1639749680000|2021-12-17 14:01:20|10728.3|10713.3|10727|10712|10729.1|10714.1|10726.8|10711.8|1
1639749700000|2021-12-17 14:01:40|10726.8|10711.8|10731.6|10716.6|10731.6|10716.6|10726.3|10711.3|5
1639749720000|2021-12-17 14:02:00|10731.4|10716.4|10727|10712|10731.4|10716.4|10726.8|10711.8|12
1639749730000|2021-12-17 14:02:10|10726.8|10711.8|10726.8|10711.8|10726.8|10711.8|10726.8|10711.8|0
1639749740000|2021-12-17 14:02:20|10727|10712|10732.3|10717.3|10732.3|10717.3|10727|10712|12
1639749750000|2021-12-17 14:02:30|10732.2|10717.2|10731.8|10716.8|10732.2|10717.2|10731.8|10716.8|1
1639749760000|2021-12-17 14:02:40|10731.7|10716.7|10731.8|10716.8|10731.8|10716.8|10731.7|10716.7|1
1639749770000|2021-12-17 14:02:50|10731.7|10716.7|10731.7|10716.7|10731.7|10716.7|10731.7|10716.7|1
1639749780000|2021-12-17 14:03:00|10731.6|10716.6|10731.2|10716.2|10731.6|10716.6|10731.2|10716.2|0
1639749810000|2021-12-17 14:03:30|10731.1|10716.1|10726.8|10711.8|10731.1|10716.1|10726.8|10711.8|7
1639749820000|2021-12-17 14:03:40|10724.3|10709.3|10723.8|10708.8|10724.3|10709.3|10723.8|10708.8|2
1639749840000|2021-12-17 14:04:00|10724.2|10709.2|10723.8|10708.8|10724.2|10709.2|10723.8|10708.8|1
1639749860000|2021-12-17 14:04:20|10722.7|10707.7|10722.7|10707.7|10722.7|10707.7|10722.7|10707.7|1
1639749870000|2021-12-17 14:04:30|10722.3|10707.3|10722.3|10707.3|10722.3|10707.3|10722.3|10707.3|0
1639749880000|2021-12-17 14:04:40|||||||||1
1639749920000|2021-12-17 14:05:20|10728.8|10713.8|10728.7|10713.7|10728.8|10713.8|10728.7|10713.7|2
1639749940000|2021-12-17 14:05:40|||||||||2
1639749950000|2021-12-17 14:05:50|10729.1|10714.1|10729.1|10714.1|10729.1|10714.1|10729.1|10714.1|3
1639749960000|2021-12-17 14:06:00|10729.9|10714.9|10729.1|10714.1|10729.9|10714.9|10729.1|10714.1|1
1639749970000|2021-12-17 14:06:10|||||||||1
1639749980000|2021-12-17 14:06:20|10728.7|10713.7|10729.1|10714.1|10729.1|10714.1|10728.7|10713.7|6
1639750000000|2021-12-17 14:06:40|10726.5|10711.5|10723.3|10708.3|10726.5|10711.5|10722.3|10707.3|1
1639750010000|2021-12-17 14:06:50|10722.6|10707.6|10720.3|10705.3|10722.6|10707.6|10720.3|10705.3|1
1639750020000|2021-12-17 14:07:00|10720.7|10705.7|10720.7|10705.7|10720.7|10705.7|10720.7|10705.7|0
1639750030000|2021-12-17 14:07:10|10720.3|10705.3|10720.2|10705.2|10720.3|10705.3|10720.2|10705.2|0
1639750050000|2021-12-17 14:07:30|10719.8|10704.8|10719.3|10704.3|10719.8|10704.8|10719.3|10704.3|0
1639750060000|2021-12-17 14:07:40|10724.1|10709.1|10724.1|10709.1|10724.1|10709.1|10724.1|10709.1|1
1639750070000|2021-12-17 14:07:50|10724.2|10709.2|10721.5|10706.5|10724.2|10709.2|10721.5|10706.5|2
1639750080000|2021-12-17 14:08:00|10720.7|10705.7|10720.5|10705.5|10720.7|10705.7|10720.5|10705.5|0
1639750090000|2021-12-17 14:08:10|10720.3|10705.3|10725.2|10710.2|10725.2|10710.2|10720.3|10705.3|3
1639750100000|2021-12-17 14:08:20|10724.8|10709.8|10729|10714|10729|10714|10724.8|10709.8|0
1639750120000|2021-12-17 14:08:40|10728.7|10713.7|10727.8|10712.8|10728.7|10713.7|10727.8|10712.8|0
1639750130000|2021-12-17 14:08:50|10724.2|10709.2|10725.7|10710.7|10725.7|10710.7|10722.8|10707.8|1
1639750140000|2021-12-17 14:09:00|10726.7|10711.7|10724.8|10709.8|10727.2|10712.2|10724.8|10709.8|1
1639750150000|2021-12-17 14:09:10|10725.2|10710.2|10726.2|10711.2|10726.2|10711.2|10725.2|10710.2|0
1639750170000|2021-12-17 14:09:30|10725.1|10710.1|10724.3|10709.3|10725.1|10710.1|10724.3|10709.3|0
1639750190000|2021-12-17 14:09:50|10723.5|10708.5|10721.3|10706.3|10723.5|10708.5|10721.3|10706.3|2
1639750200000|2021-12-17 14:10:00|10722.1|10707.1|10724.2|10709.2|10724.2|10709.2|10721.8|10706.8|2
1639750210000|2021-12-17 14:10:10|10724.3|10709.3|10724.3|10709.3|10724.3|10709.3|10724.3|10709.3|0
1639750220000|2021-12-17 14:10:20|10723.8|10708.8|10723.8|10708.8|10724.2|10709.2|10723.5|10708.5|0
1639750240000|2021-12-17 14:10:40|10722.8|10707.8|10722.5|10707.5|10723.3|10708.3|10722.5|10707.5|1
1639750260000|2021-12-17 14:11:00|10722.3|10707.3|10722.8|10707.8|10724.3|10709.3|10721.8|10706.8|1
1639750270000|2021-12-17 14:11:10|10722.3|10707.3|10722.2|10707.2|10722.8|10707.8|10721.8|10706.8|0
1639750290000|2021-12-17 14:11:30|10722.3|10707.3|10725|10710|10725.3|10710.3|10722.3|10707.3|1
1639750300000|2021-12-17 14:11:40|10724.3|10709.3|10724.3|10709.3|10724.3|10709.3|10724.3|10709.3|1
1639750320000|2021-12-17 14:12:00|10723.8|10708.8|10724.8|10709.8|10724.8|10709.8|10723.8|10708.8|1
1639750340000|2021-12-17 14:12:20|10723.8|10708.8|10722.8|10707.8|10723.8|10708.8|10722.8|10707.8|3
1639750350000|2021-12-17 14:12:30|10723.1|10708.1|10723.1|10708.1|10723.1|10708.1|10723.1|10708.1|0
1639750390000|2021-12-17 14:13:10|10724.6|10709.6|10724.2|10709.2|10724.6|10709.6|10724.2|10709.2|4
1639750400000|2021-12-17 14:13:20|10724.6|10709.6|10724.2|10709.2|10724.6|10709.6|10724.2|10709.2|1
1639750420000|2021-12-17 14:13:40|10723.7|10708.7|10723.7|10708.7|10723.7|10708.7|10723.7|10708.7|1
1639750430000|2021-12-17 14:13:50|10724.4|10709.4|10725.6|10710.6|10725.6|10710.6|10724.4|10709.4|1
1639750440000|2021-12-17 14:14:00|10725.2|10710.2|10725.6|10710.6|10725.6|10710.6|10725.2|10710.2|4
1639750450000|2021-12-17 14:14:10|10725.1|10710.1|10730.4|10715.4|10730.6|10715.6|10725.1|10710.1|4
1639750460000|2021-12-17 14:14:20|10730.1|10715.1|10728.9|10713.9|10730.1|10715.1|10728.8|10713.8|7
1639750470000|2021-12-17 14:14:30|10728.3|10713.3|10728.3|10713.3|10728.3|10713.3|10727.6|10712.6|0
1639750480000|2021-12-17 14:14:40|10728.4|10713.4|10728.4|10713.4|10728.4|10713.4|10728.4|10713.4|0
1639750490000|2021-12-17 14:14:50|10726.9|10711.9|10727.4|10712.4|10727.4|10712.4|10726.9|10711.9|3
1639750500000|2021-12-17 14:15:00|10728.2|10713.2|10729.9|10714.9|10730.6|10715.6|10728.1|10713.1|6
1639750510000|2021-12-17 14:15:10|10729.4|10714.4|10729.4|10714.4|10729.4|10714.4|10729.4|10714.4|3
1639750520000|2021-12-17 14:15:20|10729.1|10714.1|10728.9|10713.9|10729.1|10714.1|10727.9|10712.9|2
1639750530000|2021-12-17 14:15:30|10729.3|10714.3|10729.4|10714.4|10729.4|10714.4|10729.3|10714.3|0
1639750540000|2021-12-17 14:15:40|10729.1|10714.1|10728.9|10713.9|10729.4|10714.4|10728.9|10713.9|0
1639750550000|2021-12-17 14:15:50|10728.6|10713.6|10728.9|10713.9|10728.9|10713.9|10728.4|10713.4|0
1639750600000|2021-12-17 14:16:40|10729.1|10714.1|10728.6|10713.6|10729.1|10714.1|10728.6|10713.6|1
1639750620000|2021-12-17 14:17:00|10728.4|10713.4|10729.6|10714.6|10729.7|10714.7|10727.9|10712.9|3
1639750630000|2021-12-17 14:17:10|10728.6|10713.6|10731.9|10716.9|10732.4|10717.4|10728.6|10713.6|6
1639750640000|2021-12-17 14:17:20|10730.9|10715.9|10736.8|10721.8|10737.2|10722.2|10730.9|10715.9|3
1639750650000|2021-12-17 14:17:30|10736.4|10721.4|10736.4|10721.4|10736.4|10721.4|10736.4|10721.4|0
1639750680000|2021-12-17 14:18:00|10735.3|10720.3|10730.4|10715.4|10735.3|10720.3|10729.8|10714.8|2
1639750730000|2021-12-17 14:18:50|10730.3|10715.3|10730.3|10715.3|10730.3|10715.3|10730.3|10715.3|0
1639750740000|2021-12-17 14:19:00|10730.4|10715.4|10731.3|10716.3|10731.3|10716.3|10729.9|10714.9|3
1639750780000|2021-12-17 14:19:40|10730.9|10715.9|10728.9|10713.9|10730.9|10715.9|10728.9|10713.9|1
1639750800000|2021-12-17 14:20:00|10728.8|10713.8|10726.9|10711.9|10728.8|10713.8|10726.9|10711.9|1
1639750810000|2021-12-17 14:20:10|10726.3|10711.3|10725.9|10710.9|10726.3|10711.3|10725.9|10710.9|0
1639750820000|2021-12-17 14:20:20|10725.8|10710.8|10723.3|10708.3|10725.8|10710.8|10723.3|10708.3|1
1639750830000|2021-12-17 14:20:30|10722.9|10707.9|10727.7|10712.7|10727.7|10712.7|10722.8|10707.8|5
1639750840000|2021-12-17 14:20:40|10726.6|10711.6|10723.3|10708.3|10726.6|10711.6|10723.3|10708.3|4
1639750850000|2021-12-17 14:20:50|10723.8|10708.8|10723.3|10708.3|10725.3|10710.3|10723.3|10708.3|1
1639750860000|2021-12-17 14:21:00|10723.7|10708.7|10724.2|10709.2|10724.2|10709.2|10723.7|10708.7|1
1639750870000|2021-12-17 14:21:10|10723.9|10708.9|10722.3|10707.3|10723.9|10708.9|10722.3|10707.3|1
1639750900000|2021-12-17 14:21:40|10723.8|10708.8|10724.3|10709.3|10724.3|10709.3|10723.8|10708.8|0
1639750940000|2021-12-17 14:22:20|10723.9|10708.9|10723.8|10708.8|10723.9|10708.9|10723.8|10708.8|0
1639750950000|2021-12-17 14:22:30|10723.4|10708.4|10723.3|10708.3|10723.4|10708.4|10723.3|10708.3|0
1639750980000|2021-12-17 14:23:00|10722.2|10707.2|10720.4|10705.4|10722.3|10707.3|10720.3|10705.3|2
1639751000000|2021-12-17 14:23:20|10719.3|10704.3|10718.9|10703.9|10719.3|10704.3|10718.9|10703.9|0
1639751010000|2021-12-17 14:23:30|10718.8|10703.8|10718.8|10703.8|10718.8|10703.8|10718.8|10703.8|0
1639751020000|2021-12-17 14:23:40|10722.8|10707.8|10722.8|10707.8|10722.8|10707.8|10722.8|10707.8|1
1639751040000|2021-12-17 14:24:00|10723.5|10708.5|10723|10708|10723.5|10708.5|10723|10708|1
1639751050000|2021-12-17 14:24:10|10722.8|10707.8|10722.8|10707.8|10722.8|10707.8|10722.8|10707.8|0
1639751110000|2021-12-17 14:25:10|10722|10707|10716.5|10701.5|10722|10707|10716.5|10701.5|3
1639751120000|2021-12-17 14:25:20|10715.5|10700.5|10715.5|10700.5|10715.9|10700.9|10715.5|10700.5|1
1639751130000|2021-12-17 14:25:30|10714.3|10699.3|10719.8|10704.8|10719.8|10704.8|10714.3|10699.3|6
1639751140000|2021-12-17 14:25:40|10720.7|10705.7|10720.7|10705.7|10720.7|10705.7|10720.7|10705.7|5
1639751160000|2021-12-17 14:26:00|10722.5|10707.5|10722.5|10707.5|10722.5|10707.5|10721|10706|1
1639751190000|2021-12-17 14:26:30|10722|10707|10722|10707|10722|10707|10722|10707|0
1639751210000|2021-12-17 14:26:50|10722.5|10707.5|10722.5|10707.5|10722.5|10707.5|10722.5|10707.5|2
1639751240000|2021-12-17 14:27:20|10722.8|10707.8|10722.8|10707.8|10723.2|10708.2|10722.8|10707.8|3
1639751250000|2021-12-17 14:27:30|10723.3|10708.3|10723.3|10708.3|10723.3|10708.3|10722.9|10707.9|3
1639751270000|2021-12-17 14:27:50|10723.7|10708.7|10723.3|10708.3|10723.8|10708.8|10723.3|10708.3|0
1639751280000|2021-12-17 14:28:00|10720.4|10705.4|10720.4|10705.4|10720.4|10705.4|10720|10705|1
1639751290000|2021-12-17 14:28:10|10720|10705|10722.8|10707.8|10722.8|10707.8|10719.9|10704.9|3
1639751330000|2021-12-17 14:28:50|10723.2|10708.2|10722.8|10707.8|10723.3|10708.3|10722.5|10707.5|1
1639751340000|2021-12-17 14:29:00|10722.3|10707.3|10716.5|10701.5|10722.7|10707.7|10716.5|10701.5|0
1639751350000|2021-12-17 14:29:10|10716.3|10701.3|10720.2|10705.2|10720.2|10705.2|10716.3|10701.3|1
1639751360000|2021-12-17 14:29:20|10720.9|10705.9|10719.7|10704.7|10721.2|10706.2|10719.7|10704.7|4
1639751370000|2021-12-17 14:29:30|10719.3|10704.3|10716.8|10701.8|10719.9|10704.9|10715.8|10700.8|2
1639751380000|2021-12-17 14:29:40|10716.3|10701.3|10715.3|10700.3|10716.3|10701.3|10714.3|10699.3|0
1639751400000|2021-12-17 14:30:00|10716.4|10701.4|10729|10714|10729|10714|10716.4|10701.4|11
1639751410000|2021-12-17 14:30:10|10729.6|10714.6|10735.3|10720.3|10736.2|10721.2|10729.6|10714.6|4
1639751420000|2021-12-17 14:30:20|10734.1|10719.1|10727.3|10712.3|10734.1|10719.1|10727.3|10712.3|6
1639751430000|2021-12-17 14:30:30|10725.8|10710.8|10722.2|10707.2|10725.8|10710.8|10722.2|10707.2|4
1639751440000|2021-12-17 14:30:40|10723.8|10708.8|10725.9|10710.9|10725.9|10710.9|10723.8|10708.8|2
1639751450000|2021-12-17 14:30:50|10723.9|10708.9|10726.5|10711.5|10726.5|10711.5|10723.9|10708.9|1
1639751460000|2021-12-17 14:31:00|10726.8|10711.8|10729.4|10714.4|10730|10715|10725|10710|5
1639751470000|2021-12-17 14:31:10|10729.9|10714.9|10727.5|10712.5|10731.9|10716.9|10727.5|10712.5|3
1639751480000|2021-12-17 14:31:20|10725.9|10710.9|10720.3|10705.3|10725.9|10710.9|10720.2|10705.2|4
1639751490000|2021-12-17 14:31:30|10720.2|10705.2|10717.3|10702.3|10723.3|10708.3|10716.3|10701.3|12
1639751500000|2021-12-17 14:31:40|10718.4|10703.4|10718.6|10703.6|10719.8|10704.8|10718.4|10703.4|2
1639751510000|2021-12-17 14:31:50|10714.8|10699.8|10716.1|10701.1|10719.3|10704.3|10714.8|10699.8|12
1639751520000|2021-12-17 14:32:00|10714.3|10699.3|10714|10699|10716.8|10701.8|10713.3|10698.3|4
1639751530000|2021-12-17 14:32:10|10714.4|10699.4|10718.5|10703.5|10718.5|10703.5|10714.4|10699.4|1
1639751540000|2021-12-17 14:32:20|10718.4|10703.4|10714.4|10699.4|10718.4|10703.4|10714.4|10699.4|2
1639751550000|2021-12-17 14:32:30|10713.7|10698.7|10713|10698|10713.7|10698.7|10712.5|10697.5|1
1639751560000|2021-12-17 14:32:40|10712|10697|10711.7|10696.7|10712|10697|10710.2|10695.2|3
1639751570000|2021-12-17 14:32:50|10710.7|10695.7|10713.5|10698.5|10713.5|10698.5|10710.7|10695.7|1
1639751580000|2021-12-17 14:33:00|10710.7|10695.7|10714.5|10699.5|10716|10701|10710.5|10695.5|9
1639751590000|2021-12-17 14:33:10|10714.6|10699.6|10718.3|10703.3|10719.8|10704.8|10714.6|10699.6|9
1639751600000|2021-12-17 14:33:20|10715.3|10700.3|10715.5|10700.5|10719|10704|10715.3|10700.3|0
1639751610000|2021-12-17 14:33:30|10715.8|10700.8|10718.7|10703.7|10718.7|10703.7|10713.8|10698.8|1
1639751620000|2021-12-17 14:33:40|10720.7|10705.7|10718.8|10703.8|10720.7|10705.7|10718|10703|2
1639751630000|2021-12-17 14:33:50|10718|10703|10717.3|10702.3|10718.4|10703.4|10717.3|10702.3|2
1639751640000|2021-12-17 14:34:00|10716.5|10701.5|10718|10703|10718|10703|10715.5|10700.5|1
1639751650000|2021-12-17 14:34:10|10717.9|10702.9|10717.9|10702.9|10717.9|10702.9|10717.9|10702.9|0
1639751710000|2021-12-17 14:35:10|10718|10703|10718|10703|10718|10703|10718|10703|0
1639751720000|2021-12-17 14:35:20|10717.7|10702.7|10717|10702|10717.7|10702.7|10717|10702|3
1639751740000|2021-12-17 14:35:40|10717.5|10702.5|10714.7|10699.7|10717.7|10702.7|10714.3|10699.3|7
1639751750000|2021-12-17 14:35:50|10714.2|10699.2|10714.7|10699.7|10714.7|10699.7|10714.2|10699.2|0
1639751760000|2021-12-17 14:36:00|10713.7|10698.7|10709.8|10694.8|10713.7|10698.7|10709|10694|4
1639751770000|2021-12-17 14:36:10|10709.5|10694.5|10709.5|10694.5|10709.5|10694.5|10709.5|10694.5|0
1639751780000|2021-12-17 14:36:20|10708.9|10693.9|10708.4|10693.4|10708.9|10693.9|10708.4|10693.4|3
1639751790000|2021-12-17 14:36:30|10708.2|10693.2|10705.3|10690.3|10708.2|10693.2|10704.8|10689.8|3
1639751800000|2021-12-17 14:36:40|10704.8|10689.8|10704.4|10689.4|10705.8|10690.8|10704.3|10689.3|5
1639751810000|2021-12-17 14:36:50|10704.3|10689.3|10706.7|10691.7|10706.7|10691.7|10704.3|10689.3|3
1639751820000|2021-12-17 14:37:00|10705.3|10690.3|10702.3|10687.3|10705.5|10690.5|10702.1|10687.1|14
1639751830000|2021-12-17 14:37:10|10701.9|10686.9|10706.8|10691.8|10706.8|10691.8|10701.2|10686.2|6
1639751840000|2021-12-17 14:37:20|10706.3|10691.3|10708.2|10693.2|10708.8|10693.8|10706.3|10691.3|3
1639751850000|2021-12-17 14:37:30|10711.4|10696.4|10710.7|10695.7|10711.4|10696.4|10710.7|10695.7|7
1639751860000|2021-12-17 14:37:40|10711.5|10696.5|10711.5|10696.5|10711.5|10696.5|10711.5|10696.5|0
1639751870000|2021-12-17 14:37:50|10716.5|10701.5|10714.9|10699.9|10716.5|10701.5|10713.8|10698.8|5
1639751880000|2021-12-17 14:38:00|10714.5|10699.5|10713.8|10698.8|10717|10702|10713.1|10698.1|7
1639751890000|2021-12-17 14:38:10|10714|10699|10715|10700|10715|10700|10714|10699|0
1639751900000|2021-12-17 14:38:20|10713.2|10698.2|10712.7|10697.7|10713.2|10698.2|10712.7|10697.7|1
1639751910000|2021-12-17 14:38:30|10712.4|10697.4|10712.4|10697.4|10712.4|10697.4|10712.4|10697.4|0
1639751920000|2021-12-17 14:38:40|10712|10697|10712|10697|10712|10697|10712|10697|0
1639751940000|2021-12-17 14:39:00|10712.7|10697.7|10714|10699|10714|10699|10712.7|10697.7|1
1639751950000|2021-12-17 14:39:10|10712.9|10697.9|10710.3|10695.3|10713.8|10698.8|10710|10695|5
1639751960000|2021-12-17 14:39:20|10708.8|10693.8|10710.7|10695.7|10712|10697|10708.5|10693.5|6
1639751970000|2021-12-17 14:39:30|||||||||3
1639751980000|2021-12-17 14:39:40|10711.3|10696.3|10711.5|10696.5|10711.5|10696.5|10710.7|10695.7|1
1639751990000|2021-12-17 14:39:50|10710.7|10695.7|10711.3|10696.3|10711.3|10696.3|10710.3|10695.3|2
1639752000000|2021-12-17 14:40:00|10709.8|10694.8|10707.5|10692.5|10709.8|10694.8|10707|10692|5
1639752010000|2021-12-17 14:40:10|10707.7|10692.7|10710.2|10695.2|10710.2|10695.2|10707.7|10692.7|2
1639752030000|2021-12-17 14:40:30|10708.7|10693.7|10708.3|10693.3|10708.7|10693.7|10708.2|10693.2|3
1639752040000|2021-12-17 14:40:40|10707.5|10692.5|10703|10688|10707.8|10692.8|10703|10688|9
1639752050000|2021-12-17 14:40:50|10703.6|10688.6|10702.3|10687.3|10704|10689|10701.9|10686.9|3
1639752060000|2021-12-17 14:41:00|10702.5|10687.5|10706.3|10691.3|10706.3|10691.3|10701.4|10686.4|6
1639752070000|2021-12-17 14:41:10|10706.4|10691.4|10707.4|10692.4|10707.4|10692.4|10706.4|10691.4|1
1639752080000|2021-12-17 14:41:20|10704.1|10689.1|10701.9|10686.9|10704.1|10689.1|10701.9|10686.9|5
1639752090000|2021-12-17 14:41:30|10702.2|10687.2|10703.8|10688.8|10703.8|10688.8|10702.2|10687.2|4
1639752100000|2021-12-17 14:41:40|10703.4|10688.4|10701.3|10686.3|10703.4|10688.4|10701.3|10686.3|11
1639752110000|2021-12-17 14:41:50|10702.9|10687.9|10703.8|10688.8|10703.8|10688.8|10702.9|10687.9|1
1639752130000|2021-12-17 14:42:10|10703.4|10688.4|10703.4|10688.4|10703.4|10688.4|10703.4|10688.4|0
1639752140000|2021-12-17 14:42:20|10703|10688|10702.5|10687.5|10703|10688|10702.5|10687.5|3
1639752160000|2021-12-17 14:42:40|10703.5|10688.5|10703.5|10688.5|10703.5|10688.5|10703.5|10688.5|1
1639752170000|2021-12-17 14:42:50|10703.2|10688.2|10703.5|10688.5|10703.5|10688.5|10703.2|10688.2|0
1639752180000|2021-12-17 14:43:00|10703.2|10688.2|10702.5|10687.5|10703.5|10688.5|10702.5|10687.5|1
1639752190000|2021-12-17 14:43:10|10703.2|10688.2|10710.6|10695.6|10710.6|10695.6|10700.2|10685.2|15
1639752200000|2021-12-17 14:43:20|10711.2|10696.2|10708.8|10693.8|10711.7|10696.7|10708.2|10693.2|15
1639752220000|2021-12-17 14:43:40|10708.9|10693.9|10708.9|10693.9|10708.9|10693.9|10708.9|10693.9|0
1639752240000|2021-12-17 14:44:00|10708.8|10693.8|10708.1|10693.1|10708.8|10693.8|10708.1|10693.1|1
1639752250000|2021-12-17 14:44:10|10708.3|10693.3|10708.8|10693.8|10708.8|10693.8|10708.3|10693.3|2
1639752270000|2021-12-17 14:44:30|10711.3|10696.3|10711.3|10696.3|10711.3|10696.3|10711.3|10696.3|1
1639752280000|2021-12-17 14:44:40|10708|10693|10701.6|10686.6|10708|10693|10701.6|10686.6|3
1639752300000|2021-12-17 14:45:00|10702|10687|10701.3|10686.3|10702.1|10687.1|10701.3|10686.3|2
1639752310000|2021-12-17 14:45:10|10700.8|10685.8|10700.8|10685.8|10700.8|10685.8|10700.8|10685.8|1
1639752320000|2021-12-17 14:45:20|10701.6|10686.6|10701.9|10686.9|10703.6|10688.6|10701.6|10686.6|6
1639752330000|2021-12-17 14:45:30|10701.8|10686.8|10700.8|10685.8|10701.8|10686.8|10700.8|10685.8|3
1639752340000|2021-12-17 14:45:40|10700.9|10685.9|10700.9|10685.9|10700.9|10685.9|10700.9|10685.9|0
1639752350000|2021-12-17 14:45:50|10701|10686|10701|10686|10701|10686|10701|10686|1
1639752360000|2021-12-17 14:46:00|10700.8|10685.8|10701.8|10686.8|10701.8|10686.8|10700.8|10685.8|5
1639752370000|2021-12-17 14:46:10|10701.5|10686.5|10700.8|10685.8|10701.5|10686.5|10700.1|10685.1|10
1639752380000|2021-12-17 14:46:20|10700.3|10685.3|10700.3|10685.3|10700.3|10685.3|10700.3|10685.3|3
1639752420000|2021-12-17 14:47:00|10699.1|10684.1|10693.3|10678.3|10699.1|10684.1|10693.3|10678.3|26
1639752430000|2021-12-17 14:47:10|10693.4|10678.4|10693.4|10678.4|10693.4|10678.4|10693.4|10678.4|0
1639752440000|2021-12-17 14:47:20|10693|10678|10693.3|10678.3|10693.4|10678.4|10693|10678|10
1639752450000|2021-12-17 14:47:30|10691.8|10676.8|10689.5|10674.5|10691.8|10676.8|10689|10674|14
1639752460000|2021-12-17 14:47:40|10688.9|10673.9|10687.8|10672.8|10688.9|10673.9|10687.8|10672.8|7
1639752480000|2021-12-17 14:48:00|10687.6|10672.6|10686|10671|10687.6|10672.6|10685.1|10670.1|17
1639752490000|2021-12-17 14:48:10|10685.5|10670.5|10682.5|10667.5|10686|10671|10682.1|10667.1|57
1639752500000|2021-12-17 14:48:20|10680.4|10665.4|10680.4|10665.4|10680.4|10665.4|10680.4|10665.4|3
1639752510000|2021-12-17 14:48:30|||||||||2
1639752520000|2021-12-17 14:48:40|10680.9|10665.9|10680.4|10665.4|10680.9|10665.9|10680.4|10665.4|3
1639752530000|2021-12-17 14:48:50|||||||||5
1639752540000|2021-12-17 14:49:00|10680.8|10665.8|10680|10665|10680.8|10665.8|10680|10665|3
1639752550000|2021-12-17 14:49:10|10680.1|10665.1|10680.3|10665.3|10680.3|10665.3|10680.1|10665.1|10
1639752560000|2021-12-17 14:49:20|10680.1|10665.1|10679.5|10664.5|10680.1|10665.1|10679.5|10664.5|2
1639752570000|2021-12-17 14:49:30|10679.4|10664.4|10679.6|10664.6|10679.6|10664.6|10679.4|10664.4|15
1639752580000|2021-12-17 14:49:40|10678.9|10663.9|10678.9|10663.9|10679.3|10664.3|10678.9|10663.9|15
1639752590000|2021-12-17 14:49:50|||||||||4
1639752600000|2021-12-17 14:50:00|10679.4|10664.4|10680|10665|10680.9|10665.9|10679.4|10664.4|12
1639752610000|2021-12-17 14:50:10|10680.4|10665.4|10679.9|10664.9|10681.3|10666.3|10679.9|10664.9|15
1639752620000|2021-12-17 14:50:20|10679.8|10664.8|10679.5|10664.5|10679.9|10664.9|10679.4|10664.4|42
1639752630000|2021-12-17 14:50:30|10679.4|10664.4|10679|10664|10679.4|10664.4|10679|10664|1
1639752640000|2021-12-17 14:50:40|10678.5|10663.5|10678.1|10663.1|10678.5|10663.5|10677.9|10662.9|31
1639752650000|2021-12-17 14:50:50|10682.6|10667.6|10686.5|10671.5|10686.5|10671.5|10682.6|10667.6|30
1639752660000|2021-12-17 14:51:00|10685.8|10670.8|10685.9|10670.9|10686.3|10671.3|10685|10670|4
1639752670000|2021-12-17 14:51:10|10685.4|10670.4|10685|10670|10685.6|10670.6|10685|10670|1
1639752680000|2021-12-17 14:51:20|10684.1|10669.1|10681.8|10666.8|10684.1|10669.1|10681.1|10666.1|7
1639752690000|2021-12-17 14:51:30|10681.5|10666.5|10683.8|10668.8|10683.8|10668.8|10681.5|10666.5|14
1639752700000|2021-12-17 14:51:40|10684|10669|10689|10674|10689.8|10674.8|10684|10669|6
1639752710000|2021-12-17 14:51:50|||||||||1
1639752720000|2021-12-17 14:52:00|10688.8|10673.8|10688.8|10673.8|10688.8|10673.8|10688.8|10673.8|0
1639752730000|2021-12-17 14:52:10|||||||||1
1639752740000|2021-12-17 14:52:20|||||||||1
1639752750000|2021-12-17 14:52:30|10688.4|10673.4|10689.1|10674.1|10691.1|10676.1|10688.4|10673.4|9
1639752760000|2021-12-17 14:52:40|10689.7|10674.7|10692.3|10677.3|10692.3|10677.3|10689.7|10674.7|2
1639752770000|2021-12-17 14:52:50|10692.6|10677.6|10693.1|10678.1|10693.1|10678.1|10692.6|10677.6|0
1639752780000|2021-12-17 14:53:00|10693.5|10678.5|10697.1|10682.1|10700.6|10685.6|10693.5|10678.5|13
1639752790000|2021-12-17 14:53:10|10697.9|10682.9|10701.9|10686.9|10701.9|10686.9|10697.9|10682.9|3
1639752810000|2021-12-17 14:53:30|10703.4|10688.4|10703.4|10688.4|10703.4|10688.4|10703.4|10688.4|2
1639752820000|2021-12-17 14:53:40|10703.1|10688.1|10702.8|10687.8|10703.1|10688.1|10702|10687|1
1639752830000|2021-12-17 14:53:50|10703.8|10688.8|10703.8|10688.8|10703.8|10688.8|10703.8|10688.8|1
1639752840000|2021-12-17 14:54:00|10703.5|10688.5|10706.8|10691.8|10706.8|10691.8|10702.8|10687.8|9
1639752850000|2021-12-17 14:54:10|10707|10692|10700.8|10685.8|10707|10692|10700.8|10685.8|3
1639752860000|2021-12-17 14:54:20|10700|10685|10700|10685|10700|10685|10700|10685|0
1639752870000|2021-12-17 14:54:30|10694.6|10679.6|10690|10675|10694.6|10679.6|10690|10675|2
1639752880000|2021-12-17 14:54:40|10690.1|10675.1|10689.5|10674.5|10690.1|10675.1|10689.5|10674.5|1
1639752890000|2021-12-17 14:54:50|10693.5|10678.5|10693.5|10678.5|10693.5|10678.5|10693.5|10678.5|12
1639752900000|2021-12-17 14:55:00|10693|10678|10689.5|10674.5|10693|10678|10689|10674|3
1639752910000|2021-12-17 14:55:10|10689.1|10674.1|10689|10674|10689.1|10674.1|10689|10674|0
1639752920000|2021-12-17 14:55:20|10689.5|10674.5|10686.8|10671.8|10689.5|10674.5|10686.1|10671.1|2
1639752930000|2021-12-17 14:55:30|10686.5|10671.5|10686.5|10671.5|10686.5|10671.5|10685.8|10670.8|3
1639752940000|2021-12-17 14:55:40|10687.4|10672.4|10690|10675|10690|10675|10687.4|10672.4|4
1639752950000|2021-12-17 14:55:50|10689.9|10674.9|10688.5|10673.5|10691|10676|10688.5|10673.5|8
1639752960000|2021-12-17 14:56:00|10688.8|10673.8|10688.8|10673.8|10688.8|10673.8|10688.8|10673.8|0
1639752970000|2021-12-17 14:56:10|10688.7|10673.7|10688|10673|10688.7|10673.7|10688|10673|20
1639752980000|2021-12-17 14:56:20|10688.3|10673.3|10691|10676|10691|10676|10688.3|10673.3|2
1639752990000|2021-12-17 14:56:30|10691.5|10676.5|10691.5|10676.5|10691.5|10676.5|10690.3|10675.3|2
1639753000000|2021-12-17 14:56:40|10691|10676|10691|10676|10691|10676|10691|10676|1
1639753010000|2021-12-17 14:56:50|10690.8|10675.8|10692.3|10677.3|10692.3|10677.3|10690.5|10675.5|4
1639753020000|2021-12-17 14:57:00|10696.8|10681.8|10694.8|10679.8|10696.8|10681.8|10694.3|10679.3|5
1639753030000|2021-12-17 14:57:10|||||||||1
1639753040000|2021-12-17 14:57:20|10694.2|10679.2|10694.8|10679.8|10694.8|10679.8|10692.2|10677.2|42
1639753050000|2021-12-17 14:57:30|10696.7|10681.7|10697.8|10682.8|10697.8|10682.8|10696.7|10681.7|5
1639753070000|2021-12-17 14:57:50|10697.2|10682.2|10695.3|10680.3|10697.2|10682.2|10695.3|10680.3|4
1639753080000|2021-12-17 14:58:00|10694.7|10679.7|10694.7|10679.7|10694.7|10679.7|10694.7|10679.7|1
1639753090000|2021-12-17 14:58:10|10694.5|10679.5|10694.2|10679.2|10694.5|10679.5|10691.8|10676.8|5
1639753100000|2021-12-17 14:58:20|10692.8|10677.8|10692.3|10677.3|10692.8|10677.8|10692.3|10677.3|2
1639753110000|2021-12-17 14:58:30|10692.7|10677.7|10694.3|10679.3|10694.3|10679.3|10692.7|10677.7|7
1639753120000|2021-12-17 14:58:40|10694.5|10679.5|10694.5|10679.5|10694.5|10679.5|10694.5|10679.5|0
1639753130000|2021-12-17 14:58:50|10697|10682|10697.8|10682.8|10697.8|10682.8|10697|10682|3
1639753140000|2021-12-17 14:59:00|10699.3|10684.3|10699.3|10684.3|10699.3|10684.3|10699.3|10684.3|2
1639753150000|2021-12-17 14:59:10|10699.2|10684.2|10699.2|10684.2|10699.2|10684.2|10699.2|10684.2|9
1639753160000|2021-12-17 14:59:20|10699.1|10684.1|10699.1|10684.1|10699.1|10684.1|10699.1|10684.1|6
1639753170000|2021-12-17 14:59:30|10699.2|10684.2|10698.1|10683.1|10699.2|10684.2|10698.1|10683.1|1
1639753180000|2021-12-17 14:59:40|10697.7|10682.7|10695.6|10680.6|10697.7|10682.7|10695.4|10680.4|2
1639753190000|2021-12-17 14:59:50|10695.2|10680.2|10693.2|10678.2|10695.2|10680.2|10693.2|10678.2|5
1639753200000|2021-12-17 15:00:00|10692.9|10677.9|10704.7|10689.7|10704.7|10689.7|10692.9|10677.9|4
1639753210000|2021-12-17 15:00:10|10705.7|10690.7|10705.7|10690.7|10705.7|10690.7|10705.7|10690.7|3
1639753220000|2021-12-17 15:00:20|10706.7|10691.7|10706.7|10691.7|10706.7|10691.7|10706.7|10691.7|15
1639753230000|2021-12-17 15:00:30|10709|10694|10707.7|10692.7|10709.3|10694.3|10707.7|10692.7|4
1639753240000|2021-12-17 15:00:40|10707.6|10692.6|10708.3|10693.3|10708.3|10693.3|10707.6|10692.6|11
1639753260000|2021-12-17 15:01:00|10708.6|10693.6|10709.3|10694.3|10709.9|10694.9|10708.6|10693.6|1
1639753270000|2021-12-17 15:01:10|10709|10694|10712.7|10697.7|10712.7|10697.7|10709|10694|3
1639753280000|2021-12-17 15:01:20|10713|10698|10710.8|10695.8|10713|10698|10710.8|10695.8|2
1639753340000|2021-12-17 15:02:20|10711.2|10696.2|10711.9|10696.9|10711.9|10696.9|10711.2|10696.2|0
1639753350000|2021-12-17 15:02:30|||||||||1
1639753360000|2021-12-17 15:02:40|10712.3|10697.3|10712.3|10697.3|10712.3|10697.3|10712.3|10697.3|1
1639753370000|2021-12-17 15:02:50|10712.4|10697.4|10718.6|10703.6|10718.9|10703.9|10712.4|10697.4|9
1639753380000|2021-12-17 15:03:00|10718.9|10703.9|10716.2|10701.2|10719.8|10704.8|10715.7|10700.7|2
1639753390000|2021-12-17 15:03:10|10715.8|10700.8|10715.8|10700.8|10715.8|10700.8|10715.8|10700.8|2
1639753400000|2021-12-17 15:03:20|10716.4|10701.4|10722.4|10707.4|10722.4|10707.4|10716.4|10701.4|2
1639753410000|2021-12-17 15:03:30|10723.1|10708.1|10724.4|10709.4|10725.2|10710.2|10723.1|10708.1|3
1639753420000|2021-12-17 15:03:40|10724.1|10709.1|10724.1|10709.1|10724.1|10709.1|10724.1|10709.1|0
1639753430000|2021-12-17 15:03:50|10724.4|10709.4|10724.4|10709.4|10724.4|10709.4|10724.4|10709.4|0
1639753440000|2021-12-17 15:04:00|10724.7|10709.7|10724.7|10709.7|10724.7|10709.7|10724.7|10709.7|1
1639753460000|2021-12-17 15:04:20|10723.9|10708.9|10721.6|10706.6|10723.9|10708.9|10721.6|10706.6|2
1639753470000|2021-12-17 15:04:30|10721.4|10706.4|10721.4|10706.4|10721.4|10706.4|10721.4|10706.4|1
1639753480000|2021-12-17 15:04:40|10721.7|10706.7|10721.7|10706.7|10721.7|10706.7|10721.7|10706.7|0
1639753490000|2021-12-17 15:04:50|10721.6|10706.6|10721.6|10706.6|10721.6|10706.6|10721.6|10706.6|1
1639753500000|2021-12-17 15:05:00|10721.9|10706.9|10726.2|10711.2|10726.2|10711.2|10721.9|10706.9|11
1639753510000|2021-12-17 15:05:10|10725.4|10710.4|10725.4|10710.4|10725.4|10710.4|10725.1|10710.1|3
1639753520000|2021-12-17 15:05:20|10726.2|10711.2|10725.7|10710.7|10726.2|10711.2|10725.7|10710.7|0
1639753530000|2021-12-17 15:05:30|10725.6|10710.6|10725.6|10710.6|10725.6|10710.6|10725.1|10710.1|2
1639753540000|2021-12-17 15:05:40|10725.9|10710.9|10726.2|10711.2|10726.2|10711.2|10725.9|10710.9|1
1639753550000|2021-12-17 15:05:50|10726.6|10711.6|10726.7|10711.7|10726.7|10711.7|10726.6|10711.6|1
1639753560000|2021-12-17 15:06:00|10726.8|10711.8|10726.7|10711.7|10726.8|10711.8|10726.7|10711.7|3
1639753570000|2021-12-17 15:06:10|10731.6|10716.6|10731.9|10716.9|10733.8|10718.8|10730.7|10715.7|2
1639753580000|2021-12-17 15:06:20|10731.2|10716.2|10730.8|10715.8|10731.2|10716.2|10730.8|10715.8|0
1639753590000|2021-12-17 15:06:30|10731.2|10716.2|10730.8|10715.8|10731.2|10716.2|10730.8|10715.8|1
1639753600000|2021-12-17 15:06:40|10730.3|10715.3|10730.3|10715.3|10730.3|10715.3|10730.3|10715.3|0
1639753620000|2021-12-17 15:07:00|10730|10715|10731.2|10716.2|10731.2|10716.2|10728.7|10713.7|5
1639753630000|2021-12-17 15:07:10|10731|10716|10730.4|10715.4|10731|10716|10729.4|10714.4|1
1639753640000|2021-12-17 15:07:20|10730.8|10715.8|10733.2|10718.2|10733.2|10718.2|10730.8|10715.8|4
1639753650000|2021-12-17 15:07:30|10734.2|10719.2|10746.5|10731.5|10748.1|10733.1|10734.2|10719.2|6
1639753660000|2021-12-17 15:07:40|10746.9|10731.9|10746.9|10731.9|10746.9|10731.9|10746.9|10731.9|0
1639753670000|2021-12-17 15:07:50|10747.7|10732.7|10752.4|10737.4|10752.4|10737.4|10747.7|10732.7|1
1639753680000|2021-12-17 15:08:00|10750|10735|10744.9|10729.9|10750.3|10735.3|10744.9|10729.9|6
1639753690000|2021-12-17 15:08:10|10745.9|10730.9|10752.4|10737.4|10752.4|10737.4|10745.9|10730.9|13
1639753700000|2021-12-17 15:08:20|10749.4|10734.4|10749.4|10734.4|10749.4|10734.4|10749.4|10734.4|5
1639753710000|2021-12-17 15:08:30|10749.5|10734.5|10749.9|10734.9|10749.9|10734.9|10749.5|10734.5|1
1639753730000|2021-12-17 15:08:50|10748.9|10733.9|10751.9|10736.9|10751.9|10736.9|10748.9|10733.9|3
1639753740000|2021-12-17 15:09:00|10751.8|10736.8|10760|10745|10760|10745|10751.8|10736.8|14
1639753750000|2021-12-17 15:09:10|10755.6|10740.6|10762.5|10747.5|10767.1|10752.1|10755.6|10740.6|36
1639753760000|2021-12-17 15:09:20|10762|10747|10768.1|10753.1|10771.9|10756.9|10762|10747|8
1639753770000|2021-12-17 15:09:30|10768|10753|10770.5|10755.5|10770.5|10755.5|10768|10753|0
1639753790000|2021-12-17 15:09:50|10770|10755|10769.5|10754.5|10770|10755|10769.5|10754.5|4
1639753800000|2021-12-17 15:10:00|10769|10754|10756.7|10741.7|10769.5|10754.5|10754.4|10739.4|6
1639753830000|2021-12-17 15:10:30|10757.1|10742.1|10752.1|10737.1|10757.1|10742.1|10752.1|10737.1|7
1639753840000|2021-12-17 15:10:40|10752.6|10737.6|10755.6|10740.6|10756.1|10741.1|10752.6|10737.6|3
1639753850000|2021-12-17 15:10:50|10755.2|10740.2|10755.1|10740.1|10755.2|10740.2|10755.1|10740.1|0
1639753860000|2021-12-17 15:11:00|10755.2|10740.2|10765.4|10750.4|10766.5|10751.5|10755.2|10740.2|5
1639753870000|2021-12-17 15:11:10|10765.6|10750.6|10764.6|10749.6|10765.6|10750.6|10764.6|10749.6|4
1639753880000|2021-12-17 15:11:20|10764.1|10749.1|10762.9|10747.9|10764.1|10749.1|10762|10747|4
1639753890000|2021-12-17 15:11:30|10763.1|10748.1|10763.1|10748.1|10763.1|10748.1|10763.1|10748.1|0
1639753900000|2021-12-17 15:11:40|10763.2|10748.2|10763.2|10748.2|10763.2|10748.2|10763.2|10748.2|1
1639753920000|2021-12-17 15:12:00|10762.7|10747.7|10757.6|10742.6|10762.7|10747.7|10757.6|10742.6|3
1639753930000|2021-12-17 15:12:10|10750.9|10735.9|10750.6|10735.6|10751|10736|10750.5|10735.5|8
1639753940000|2021-12-17 15:12:20|10743.5|10728.5|10744|10729|10744|10729|10743.1|10728.1|19
1639753950000|2021-12-17 15:12:30|10744.5|10729.5|10734.3|10719.3|10744.5|10729.5|10734.3|10719.3|3
1639753970000|2021-12-17 15:12:50|10733.3|10718.3|10737.9|10722.9|10737.9|10722.9|10733.3|10718.3|2
1639753990000|2021-12-17 15:13:10|10736.6|10721.6|10733.5|10718.5|10737.7|10722.7|10733.4|10718.4|4
1639754010000|2021-12-17 15:13:30|10733.4|10718.4|10733.4|10718.4|10733.4|10718.4|10733.4|10718.4|0
1639754020000|2021-12-17 15:13:40|10733|10718|10732.9|10717.9|10733|10718|10732.9|10717.9|0
1639754030000|2021-12-17 15:13:50|10734|10719|10734.5|10719.5|10734.5|10719.5|10734|10719|2
1639754040000|2021-12-17 15:14:00|10734.8|10719.8|10734.8|10719.8|10734.8|10719.8|10734.8|10719.8|1
1639754070000|2021-12-17 15:14:30|10732.5|10717.5|10728.8|10713.8|10732.5|10717.5|10727.7|10712.7|7
1639754100000|2021-12-17 15:15:00|10728.1|10713.1|10728.3|10713.3|10728.3|10713.3|10728.1|10713.1|1
1639754110000|2021-12-17 15:15:10|10728.1|10713.1|10723.4|10708.4|10728.1|10713.1|10723.4|10708.4|3
1639754130000|2021-12-17 15:15:30|10720.9|10705.9|10720.9|10705.9|10720.9|10705.9|10720.9|10705.9|1
1639754140000|2021-12-17 15:15:40|10721.1|10706.1|10722.8|10707.8|10724.2|10709.2|10721.1|10706.1|4
1639754160000|2021-12-17 15:16:00|10723.5|10708.5|10724.1|10709.1|10724.1|10709.1|10723.5|10708.5|1
1639754200000|2021-12-17 15:16:40|10723.9|10708.9|10720.8|10705.8|10723.9|10708.9|10720.8|10705.8|3
1639754210000|2021-12-17 15:16:50|10720.6|10705.6|10720.6|10705.6|10720.6|10705.6|10720.6|10705.6|1
1639754220000|2021-12-17 15:17:00|10721.8|10706.8|10721.3|10706.3|10722.1|10707.1|10719.6|10704.6|4
1639754230000|2021-12-17 15:17:10|10719.8|10704.8|10719.1|10704.1|10721.3|10706.3|10717.6|10702.6|15
1639754240000|2021-12-17 15:17:20|10719|10704|10717.1|10702.1|10719|10704|10717.1|10702.1|2
1639754250000|2021-12-17 15:17:30|10717|10702|10717|10702|10717.4|10702.4|10716.5|10701.5|1
1639754270000|2021-12-17 15:17:50|10716.3|10701.3|10716.5|10701.5|10716.5|10701.5|10716|10701|5
1639754280000|2021-12-17 15:18:00|10716.4|10701.4|10715.6|10700.6|10716.4|10701.4|10715.1|10700.1|10
1639754290000|2021-12-17 15:18:10|10717.4|10702.4|10716.5|10701.5|10717.5|10702.5|10716.5|10701.5|3
1639754310000|2021-12-17 15:18:30|10716.1|10701.1|10716.1|10701.1|10716.1|10701.1|10716.1|10701.1|2
1639754320000|2021-12-17 15:18:40|10715.9|10700.9|10715.9|10700.9|10715.9|10700.9|10715.9|10700.9|0
1639754350000|2021-12-17 15:19:10|10715.6|10700.6|10710.6|10695.6|10715.6|10700.6|10710.6|10695.6|17
1639754360000|2021-12-17 15:19:20|10711.5|10696.5|10710.6|10695.6|10711.5|10696.5|10710.6|10695.6|3
1639754370000|2021-12-17 15:19:30|10710.5|10695.5|10713.4|10698.4|10713.7|10698.7|10710.5|10695.5|2
1639754400000|2021-12-17 15:20:00|10715.3|10700.3|10716|10701|10718.9|10703.9|10715.1|10700.1|6
1639754410000|2021-12-17 15:20:10|10716.4|10701.4|10718.3|10703.3|10718.4|10703.4|10716.4|10701.4|0
1639754430000|2021-12-17 15:20:30|10718.4|10703.4|10718.4|10703.4|10718.4|10703.4|10718.4|10703.4|0
1639754440000|2021-12-17 15:20:40|10718.5|10703.5|10714.5|10699.5|10718.5|10703.5|10714.5|10699.5|4
1639754460000|2021-12-17 15:21:00|10713.8|10698.8|10710|10695|10713.8|10698.8|10710|10695|16
1639754470000|2021-12-17 15:21:10|10710.9|10695.9|10710.9|10695.9|10710.9|10695.9|10710.9|10695.9|2
1639754490000|2021-12-17 15:21:30|10710.5|10695.5|10710.5|10695.5|10710.5|10695.5|10710.5|10695.5|0
1639754500000|2021-12-17 15:21:40|10710.4|10695.4|10710.4|10695.4|10710.4|10695.4|10710.4|10695.4|0
1639754510000|2021-12-17 15:21:50|10710.5|10695.5|10710.5|10695.5|10710.5|10695.5|10710.5|10695.5|1
1639754520000|2021-12-17 15:22:00|10709.6|10694.6|10706.4|10691.4|10709.6|10694.6|10706.4|10691.4|7
1639754530000|2021-12-17 15:22:10|10705.6|10690.6|10705.4|10690.4|10705.6|10690.6|10705.4|10690.4|3
1639754540000|2021-12-17 15:22:20|10706.1|10691.1|10706.1|10691.1|10706.1|10691.1|10706.1|10691.1|8
1639754550000|2021-12-17 15:22:30|10705.9|10690.9|10705.4|10690.4|10705.9|10690.9|10705.4|10690.4|7
1639754560000|2021-12-17 15:22:40|10705.8|10690.8|10703|10688|10705.8|10690.8|10703|10688|2
1639754570000|2021-12-17 15:22:50|10702.6|10687.6|10701.9|10686.9|10702.6|10687.6|10701.9|10686.9|0
1639754580000|2021-12-17 15:23:00|10701.7|10686.7|10701.9|10686.9|10701.9|10686.9|10701.4|10686.4|13
1639754600000|2021-12-17 15:23:20|10701.4|10686.4|10701.4|10686.4|10701.4|10686.4|10701.4|10686.4|0
1639754610000|2021-12-17 15:23:30|10701.6|10686.6|10702.1|10687.1|10703.5|10688.5|10701.6|10686.6|1
1639754620000|2021-12-17 15:23:40|10701.9|10686.9|10701.9|10686.9|10701.9|10686.9|10701.9|10686.9|0
1639754640000|2021-12-17 15:24:00|10702.2|10687.2|10702.4|10687.4|10702.4|10687.4|10702.2|10687.2|1
1639754650000|2021-12-17 15:24:10|10701.4|10686.4|10701.4|10686.4|10701.4|10686.4|10701.4|10686.4|4
1639754670000|2021-12-17 15:24:30|||||||||1
1639754700000|2021-12-17 15:25:00|10701.5|10686.5|10702|10687|10702|10687|10701.5|10686.5|11
1639754710000|2021-12-17 15:25:10|10705.3|10690.3|10705.6|10690.6|10705.6|10690.6|10705.3|10690.3|1
1639754720000|2021-12-17 15:25:20|10704.4|10689.4|10703.5|10688.5|10704.7|10689.7|10703.1|10688.1|6
1639754730000|2021-12-17 15:25:30|10703|10688|10703|10688|10703|10688|10703|10688|0
1639754740000|2021-12-17 15:25:40|10703.7|10688.7|10703.9|10688.9|10705.5|10690.5|10702.5|10687.5|4
1639754760000|2021-12-17 15:26:00|10703.5|10688.5|10714.9|10699.9|10714.9|10699.9|10703.1|10688.1|5
1639754770000|2021-12-17 15:26:10|10714.1|10699.1|10707|10692|10714.1|10699.1|10707|10692|1
1639754790000|2021-12-17 15:26:30|10707.5|10692.5|10707.5|10692.5|10707.5|10692.5|10707.5|10692.5|3
1639754800000|2021-12-17 15:26:40|10710.7|10695.7|10707.5|10692.5|10710.7|10695.7|10707.5|10692.5|4
1639754810000|2021-12-17 15:26:50|10707.4|10692.4|10707.4|10692.4|10707.4|10692.4|10707.4|10692.4|1
1639754820000|2021-12-17 15:27:00|10707.2|10692.2|10707.2|10692.2|10707.2|10692.2|10707.2|10692.2|0
1639754830000|2021-12-17 15:27:10|10707.4|10692.4|10707.5|10692.5|10707.5|10692.5|10707.4|10692.4|1
1639754850000|2021-12-17 15:27:30|10707.4|10692.4|10702.6|10687.6|10707.4|10692.4|10702.6|10687.6|5
1639754860000|2021-12-17 15:27:40|10702.4|10687.4|10702.4|10687.4|10702.4|10687.4|10702.4|10687.4|0
1639754870000|2021-12-17 15:27:50|10702|10687|10701.9|10686.9|10702|10687|10701.9|10686.9|4
1639754880000|2021-12-17 15:28:00|10703|10688|10703.7|10688.7|10703.7|10688.7|10703|10688|5
1639754890000|2021-12-17 15:28:10|10704.1|10689.1|10704.1|10689.1|10704.1|10689.1|10704.1|10689.1|0
1639754910000|2021-12-17 15:28:30|10707.1|10692.1|10707.8|10692.8|10708.1|10693.1|10707.1|10692.1|2
1639754920000|2021-12-17 15:28:40|10708|10693|10712.4|10697.4|10714.5|10699.5|10707.8|10692.8|1
1639754940000|2021-12-17 15:29:00|10712.5|10697.5|10710.4|10695.4|10712.5|10697.5|10710|10695|2
1639754950000|2021-12-17 15:29:10|10709.6|10694.6|10709.4|10694.4|10709.6|10694.6|10709.4|10694.4|0
1639754960000|2021-12-17 15:29:20|10710.9|10695.9|10710.9|10695.9|10710.9|10695.9|10710.9|10695.9|3
1639754970000|2021-12-17 15:29:30|10715.7|10700.7|10715.7|10700.7|10715.7|10700.7|10715.7|10700.7|3
1639754980000|2021-12-17 15:29:40|10717.5|10702.5|10717.1|10702.1|10717.5|10702.5|10717.1|10702.1|2
1639754990000|2021-12-17 15:29:50|10716.4|10701.4|10716.4|10701.4|10716.4|10701.4|10716.4|10701.4|2
1639755000000|2021-12-17 15:30:00|10716.5|10701.5|10708.2|10693.2|10716.5|10701.5|10702.4|10687.4|25
1639755010000|2021-12-17 15:30:10|10708.6|10693.6|10709.1|10694.1|10710.7|10695.7|10708.6|10693.6|4
1639755020000|2021-12-17 15:30:20|10708.6|10693.6|10708.6|10693.6|10708.6|10693.6|10708.6|10693.6|3
1639755030000|2021-12-17 15:30:30|10706.6|10691.6|10705.1|10690.1|10706.6|10691.6|10705.1|10690.1|2
1639755050000|2021-12-17 15:30:50|10704.1|10689.1|10703.4|10688.4|10704.1|10689.1|10703.4|10688.4|2
1639755060000|2021-12-17 15:31:00|10706.6|10691.6|10705.8|10690.8|10707|10692|10705.8|10690.8|4
1639755070000|2021-12-17 15:31:10|10706.1|10691.1|10705.8|10690.8|10706.1|10691.1|10705.8|10690.8|1
1639755110000|2021-12-17 15:31:50|10706.1|10691.1|10706.5|10691.5|10706.5|10691.5|10706.1|10691.1|1
1639755120000|2021-12-17 15:32:00|||||||||1
1639755130000|2021-12-17 15:32:10|||||||||1
1639755150000|2021-12-17 15:32:30|10706.6|10691.6|10707|10692|10707|10692|10706.6|10691.6|1
1639755160000|2021-12-17 15:32:40|10707.3|10692.3|10707.3|10692.3|10707.3|10692.3|10707.3|10692.3|1
1639755170000|2021-12-17 15:32:50|10708|10693|10708.7|10693.7|10708.7|10693.7|10708|10693|3
1639755180000|2021-12-17 15:33:00|10708.6|10693.6|10709.1|10694.1|10709.1|10694.1|10708.6|10693.6|1
1639755190000|2021-12-17 15:33:10|10715.6|10700.6|10716.6|10701.6|10718.2|10703.2|10715.6|10700.6|13
1639755220000|2021-12-17 15:33:40|10716.7|10701.7|10716.7|10701.7|10716.7|10701.7|10716.7|10701.7|0
1639755230000|2021-12-17 15:33:50|10719.1|10704.1|10719.3|10704.3|10720.4|10705.4|10719.1|10704.1|4
1639755240000|2021-12-17 15:34:00|10718.7|10703.7|10727.4|10712.4|10727.4|10712.4|10718.7|10703.7|4
1639755250000|2021-12-17 15:34:10|10726.6|10711.6|10726.4|10711.4|10726.6|10711.6|10723.2|10708.2|15
1639755260000|2021-12-17 15:34:20|10725.3|10710.3|10725.3|10710.3|10725.3|10710.3|10725.3|10710.3|3
1639755270000|2021-12-17 15:34:30|10724.9|10709.9|10724.9|10709.9|10724.9|10709.9|10724.9|10709.9|0
1639755290000|2021-12-17 15:34:50|10725.1|10710.1|10712.9|10697.9|10725.5|10710.5|10712.9|10697.9|6
1639755300000|2021-12-17 15:35:00|10711.6|10696.6|10716.8|10701.8|10716.8|10701.8|10710.9|10695.9|9
1639755310000|2021-12-17 15:35:10|10716.5|10701.5|10714.1|10699.1|10716.5|10701.5|10714.1|10699.1|5
1639755330000|2021-12-17 15:35:30|10713.9|10698.9|10713.9|10698.9|10713.9|10698.9|10713.9|10698.9|0
1639755340000|2021-12-17 15:35:40|||||||||1
1639755350000|2021-12-17 15:35:50|10718.1|10703.1|10713.9|10698.9|10718.1|10703.1|10713.9|10698.9|8
1639755360000|2021-12-17 15:36:00|10716.1|10701.1|10714.9|10699.9|10716.1|10701.1|10714.4|10699.4|2
1639755370000|2021-12-17 15:36:10|10716.5|10701.5|10714.4|10699.4|10717.5|10702.5|10714.4|10699.4|12
1639755380000|2021-12-17 15:36:20|10714|10699|10713.9|10698.9|10714|10699|10713.9|10698.9|0
1639755390000|2021-12-17 15:36:30|||||||||1
1639755400000|2021-12-17 15:36:40|10711|10696|10710.4|10695.4|10711|10696|10710.4|10695.4|4
1639755420000|2021-12-17 15:37:00|10710.5|10695.5|10713|10698|10713|10698|10710.5|10695.5|7
1639755430000|2021-12-17 15:37:10|10718|10703|10720|10705|10721.1|10706.1|10718|10703|9
1639755440000|2021-12-17 15:37:20|10722.6|10707.6|10724.1|10709.1|10724.1|10709.1|10721.1|10706.1|0
1639755450000|2021-12-17 15:37:30|10725.4|10710.4|10726|10711|10729|10714|10725.4|10710.4|10
1639755460000|2021-12-17 15:37:40|10725.6|10710.6|10726.5|10711.5|10726.5|10711.5|10725.5|10710.5|2
1639755470000|2021-12-17 15:37:50|10723|10708|10722|10707|10723.5|10708.5|10722|10707|4
1639755480000|2021-12-17 15:38:00|10722.4|10707.4|10730.4|10715.4|10730.4|10715.4|10722.4|10707.4|3
1639755490000|2021-12-17 15:38:10|10730|10715|10721.5|10706.5|10730|10715|10721.5|10706.5|8
1639755500000|2021-12-17 15:38:20|10720|10705|10718.7|10703.7|10720.5|10705.5|10718.7|10703.7|1
1639755510000|2021-12-17 15:38:30|10719|10704|10720.9|10705.9|10722.4|10707.4|10719|10704|2
1639755520000|2021-12-17 15:38:40|10720.1|10705.1|10719.5|10704.5|10720.1|10705.1|10719.5|10704.5|1
1639755540000|2021-12-17 15:39:00|10719.9|10704.9|10729.9|10714.9|10729.9|10714.9|10719.9|10704.9|5
1639755550000|2021-12-17 15:39:10|10729.4|10714.4|10729.4|10714.4|10729.4|10714.4|10729.4|10714.4|0
1639755570000|2021-12-17 15:39:30|10730.1|10715.1|10730.1|10715.1|10730.1|10715.1|10730.1|10715.1|1
1639755580000|2021-12-17 15:39:40|10730.4|10715.4|10731.9|10716.9|10731.9|10716.9|10730.4|10715.4|3
1639755590000|2021-12-17 15:39:50|10733|10718|10734.4|10719.4|10734.4|10719.4|10732.4|10717.4|2
1639755600000|2021-12-17 15:40:00|10733.2|10718.2|10726.2|10711.2|10733.2|10718.2|10726.2|10711.2|3
1639755610000|2021-12-17 15:40:10|10726.7|10711.7|10724.9|10709.9|10727.4|10712.4|10724.9|10709.9|1
1639755620000|2021-12-17 15:40:20|10726.4|10711.4|10726.4|10711.4|10726.4|10711.4|10726.4|10711.4|1
1639755630000|2021-12-17 15:40:30|10727.9|10712.9|10732|10717|10732|10717|10727.9|10712.9|8
1639755640000|2021-12-17 15:40:40|10731.9|10716.9|10731.6|10716.6|10731.9|10716.9|10731.2|10716.2|0
1639755650000|2021-12-17 15:40:50|10731.2|10716.2|10731.6|10716.6|10731.6|10716.6|10731.2|10716.2|0
1639755660000|2021-12-17 15:41:00|10731.9|10716.9|10737.9|10722.9|10740.9|10725.9|10731.9|10716.9|7
1639755670000|2021-12-17 15:41:10|10738|10723|10738|10723|10738|10723|10738|10723|2
1639755690000|2021-12-17 15:41:30|||||||||1
1639755700000|2021-12-17 15:41:40|10735.6|10720.6|10739.9|10724.9|10739.9|10724.9|10735.6|10720.6|2
1639755720000|2021-12-17 15:42:00|10740|10725|10740.4|10725.4|10740.4|10725.4|10740|10725|0
1639755740000|2021-12-17 15:42:20|10736.7|10721.7|10731|10716|10736.7|10721.7|10731|10716|3
1639755750000|2021-12-17 15:42:30|10733|10718|10733|10718|10733|10718|10733|10718|4
1639755760000|2021-12-17 15:42:40|10732|10717|10732|10717|10732|10717|10732|10717|3
1639755780000|2021-12-17 15:43:00|10732.4|10717.4|10732.5|10717.5|10732.5|10717.5|10732.4|10717.4|0
1639755790000|2021-12-17 15:43:10|10733.5|10718.5|10733.5|10718.5|10733.5|10718.5|10733.5|10718.5|1
1639755800000|2021-12-17 15:43:20|10734.7|10719.7|10740|10725|10740|10725|10734.7|10719.7|6
1639755810000|2021-12-17 15:43:30|10742.2|10727.2|10743|10728|10743|10728|10742.2|10727.2|1
1639755820000|2021-12-17 15:43:40|10739.5|10724.5|10739.5|10724.5|10739.5|10724.5|10739.5|10724.5|4
1639755830000|2021-12-17 15:43:50|10735.5|10720.5|10735.5|10720.5|10735.5|10720.5|10735.5|10720.5|3
1639755840000|2021-12-17 15:44:00|10736.5|10721.5|10740|10725|10740|10725|10736.5|10721.5|2
1639755850000|2021-12-17 15:44:10|10737|10722|10737|10722|10737|10722|10737|10722|5
1639755860000|2021-12-17 15:44:20|10733.2|10718.2|10731.9|10716.9|10733.2|10718.2|10731.9|10716.9|4
1639755870000|2021-12-17 15:44:30|10732.4|10717.4|10732.5|10717.5|10732.5|10717.5|10732.4|10717.4|0
1639755880000|2021-12-17 15:44:40|10732|10717|10732|10717|10732|10717|10732|10717|0
1639755890000|2021-12-17 15:44:50|10732.1|10717.1|10725.6|10710.6|10732.1|10717.1|10725.6|10710.6|7
1639755900000|2021-12-17 15:45:00|10727.3|10712.3|10728|10713|10728|10713|10727.3|10712.3|0
1639755910000|2021-12-17 15:45:10|10728.1|10713.1|10721|10706|10728.5|10713.5|10721|10706|7
1639755920000|2021-12-17 15:45:20|10721.7|10706.7|10719.5|10704.5|10722|10707|10718|10703|6
1639755940000|2021-12-17 15:45:40|10720.5|10705.5|10720|10705|10722|10707|10719.5|10704.5|4
1639755960000|2021-12-17 15:46:00|10723|10708|10720.5|10705.5|10723|10708|10720|10705|16
1639755970000|2021-12-17 15:46:10|10720.9|10705.9|10720.9|10705.9|10721|10706|10720.9|10705.9|0
1639755980000|2021-12-17 15:46:20|10720.8|10705.8|10717.1|10702.1|10720.8|10705.8|10717.1|10702.1|4
1639755990000|2021-12-17 15:46:30|10717.3|10702.3|10716.8|10701.8|10718.6|10703.6|10716.1|10701.1|8
1639756000000|2021-12-17 15:46:40|10716.1|10701.1|10716.6|10701.6|10716.6|10701.6|10716.1|10701.1|0
1639756020000|2021-12-17 15:47:00|10718.4|10703.4|10719.3|10704.3|10719.3|10704.3|10718.2|10703.2|17
1639756030000|2021-12-17 15:47:10|10717.3|10702.3|10717.5|10702.5|10718.2|10703.2|10717.3|10702.3|3
1639756060000|2021-12-17 15:47:40|10717.3|10702.3|10713.8|10698.8|10717.3|10702.3|10713.8|10698.8|8
1639756070000|2021-12-17 15:47:50|10711.1|10696.1|10710.7|10695.7|10711.1|10696.1|10710.7|10695.7|1
1639756080000|2021-12-17 15:48:00|10710.5|10695.5|10712.1|10697.1|10713.2|10698.2|10710.5|10695.5|16
1639756090000|2021-12-17 15:48:10|10711.7|10696.7|10711.8|10696.8|10711.8|10696.8|10711.6|10696.6|1
1639756110000|2021-12-17 15:48:30|10710.5|10695.5|10707.8|10692.8|10710.5|10695.5|10707.8|10692.8|1
1639756130000|2021-12-17 15:48:50|10707.1|10692.1|10706.8|10691.8|10707.1|10692.1|10706.8|10691.8|1
1639756140000|2021-12-17 15:49:00|10707.5|10692.5|10706.8|10691.8|10708.3|10693.3|10705.8|10690.8|9
1639756150000|2021-12-17 15:49:10|10707|10692|10707.6|10692.6|10709.1|10694.1|10706.8|10691.8|4
1639756160000|2021-12-17 15:49:20|10706.7|10691.7|10705.2|10690.2|10706.7|10691.7|10704.8|10689.8|2
1639756170000|2021-12-17 15:49:30|10705.5|10690.5|10704.1|10689.1|10705.5|10690.5|10703.7|10688.7|0
1639756180000|2021-12-17 15:49:40|10704.3|10689.3|10702.7|10687.7|10705.1|10690.1|10702.7|10687.7|1
1639756200000|2021-12-17 15:50:00|10702|10687|10707|10692|10707|10692|10702|10687|1
1639756210000|2021-12-17 15:50:10|10707.1|10692.1|10702.1|10687.1|10707.1|10692.1|10702.1|10687.1|1
1639756220000|2021-12-17 15:50:20|||||||||1
1639756230000|2021-12-17 15:50:30|||||||||1
1639756240000|2021-12-17 15:50:40|||||||||2
1639756250000|2021-12-17 15:50:50|||||||||2
1639756260000|2021-12-17 15:51:00|10702.8|10687.8|10702.2|10687.2|10704.1|10689.1|10702.2|10687.2|4
1639756270000|2021-12-17 15:51:10|10702.1|10687.1|10702.1|10687.1|10702.1|10687.1|10702.1|10687.1|0
1639756280000|2021-12-17 15:51:20|10701.7|10686.7|10701.1|10686.1|10703.6|10688.6|10701.1|10686.1|2
1639756290000|2021-12-17 15:51:30|10701.6|10686.6|10702.2|10687.2|10702.2|10687.2|10701.1|10686.1|2
1639756300000|2021-12-17 15:51:40|10702.3|10687.3|10701.8|10686.8|10702.5|10687.5|10701.8|10686.8|1
1639756310000|2021-12-17 15:51:50|10701.3|10686.3|10700.2|10685.2|10701.3|10686.3|10700.2|10685.2|8
1639756320000|2021-12-17 15:52:00|10700.1|10685.1|10703.8|10688.8|10706.6|10691.6|10700.1|10685.1|10
1639756330000|2021-12-17 15:52:10|10703.7|10688.7|10706.1|10691.1|10706.1|10691.1|10703.7|10688.7|1
1639756340000|2021-12-17 15:52:20|||||||||1
1639756350000|2021-12-17 15:52:30|10706.2|10691.2|10706.2|10691.2|10706.2|10691.2|10706.2|10691.2|0
1639756360000|2021-12-17 15:52:40|10706.1|10691.1|10702.8|10687.8|10706.1|10691.1|10702.8|10687.8|1
1639756370000|2021-12-17 15:52:50|10704.5|10689.5|10704.7|10689.7|10704.7|10689.7|10704.5|10689.5|1
1639756380000|2021-12-17 15:53:00|10704.8|10689.8|10705.3|10690.3|10705.3|10690.3|10704.8|10689.8|1
1639756410000|2021-12-17 15:53:30|||||||||1
1639756420000|2021-12-17 15:53:40|10706.6|10691.6|10706.8|10691.8|10706.9|10691.9|10706.6|10691.6|28
1639756430000|2021-12-17 15:53:50|10708.3|10693.3|10712|10697|10712|10697|10708.3|10693.3|79
1639756440000|2021-12-17 15:54:00|10712.2|10697.2|10713.9|10698.9|10713.9|10698.9|10712.2|10697.2|0
1639756450000|2021-12-17 15:54:10|10713.6|10698.6|10710.9|10695.9|10713.6|10698.6|10710.9|10695.9|6
1639756460000|2021-12-17 15:54:20|10710.8|10695.8|10712.5|10697.5|10712.5|10697.5|10710.5|10695.5|1
1639756470000|2021-12-17 15:54:30|10712.7|10697.7|10712.7|10697.7|10712.7|10697.7|10712.7|10697.7|0
1639756480000|2021-12-17 15:54:40|10713|10698|10712.7|10697.7|10713|10698|10712.7|10697.7|3
1639756490000|2021-12-17 15:54:50|10711.5|10696.5|10710.2|10695.2|10711.5|10696.5|10709.5|10694.5|1
1639756510000|2021-12-17 15:55:10|10710.5|10695.5|10713.4|10698.4|10713.4|10698.4|10710.5|10695.5|1
1639756530000|2021-12-17 15:55:30|10713.3|10698.3|10710.8|10695.8|10713.3|10698.3|10708.7|10693.7|7
1639756540000|2021-12-17 15:55:40|10712.8|10697.8|10707.1|10692.1|10713.3|10698.3|10706.2|10691.2|32
1639756560000|2021-12-17 15:56:00|10707.4|10692.4|10707.4|10692.4|10707.4|10692.4|10707.4|10692.4|0
1639756570000|2021-12-17 15:56:10|10707.3|10692.3|10706.8|10691.8|10707.3|10692.3|10706.8|10691.8|0
1639756580000|2021-12-17 15:56:20|||||||||1
1639756590000|2021-12-17 15:56:30|10706.4|10691.4|10706.3|10691.3|10706.4|10691.4|10706.3|10691.3|0
1639756600000|2021-12-17 15:56:40|10706.7|10691.7|10707.9|10692.9|10711.8|10696.8|10706.7|10691.7|11
1639756620000|2021-12-17 15:57:00|10708.3|10693.3|10708.3|10693.3|10708.3|10693.3|10708.3|10693.3|0
1639756650000|2021-12-17 15:57:30|10709|10694|10708.4|10693.4|10709|10694|10708.4|10693.4|1
1639756660000|2021-12-17 15:57:40|10708.3|10693.3|10708.3|10693.3|10708.3|10693.3|10708.3|10693.3|0
1639756670000|2021-12-17 15:57:50|10707.9|10692.9|10703.4|10688.4|10708.3|10693.3|10703.1|10688.1|6
1639756680000|2021-12-17 15:58:00|10703.1|10688.1|10708.9|10693.9|10708.9|10693.9|10703.1|10688.1|2
1639756690000|2021-12-17 15:58:10|10710.4|10695.4|10710.4|10695.4|10710.4|10695.4|10710.4|10695.4|3
1639756700000|2021-12-17 15:58:20|10710.7|10695.7|10711.1|10696.1|10711.6|10696.6|10710.7|10695.7|1
1639756720000|2021-12-17 15:58:40|10710.9|10695.9|10712.1|10697.1|10712.4|10697.4|10710.9|10695.9|1
1639756730000|2021-12-17 15:58:50|10711.3|10696.3|10711.3|10696.3|10711.3|10696.3|10711.3|10696.3|0
1639756740000|2021-12-17 15:59:00|10712.8|10697.8|10715.9|10700.9|10715.9|10700.9|10712.8|10697.8|5
1639756750000|2021-12-17 15:59:10|10717.4|10702.4|10726.3|10711.3|10726.3|10711.3|10717.4|10702.4|3
1639756770000|2021-12-17 15:59:30|10725.9|10710.9|10726|10711|10726|10711|10725.9|10710.9|0
1639756780000|2021-12-17 15:59:40|10726.9|10711.9|10730.5|10715.5|10730.5|10715.5|10726.9|10711.9|2
1639756790000|2021-12-17 15:59:50|10730.8|10715.8|10723.2|10708.2|10730.8|10715.8|10723.2|10708.2|5
1639756800000|2021-12-17 16:00:00|10722.6|10707.6|10729.3|10714.3|10729.3|10714.3|10720.9|10705.9|4
1639756810000|2021-12-17 16:00:10|10729.6|10714.6|10729.6|10714.6|10729.6|10714.6|10729.6|10714.6|0
1639756820000|2021-12-17 16:00:20|10730.1|10715.1|10730.6|10715.6|10730.6|10715.6|10730.1|10715.1|0
1639756830000|2021-12-17 16:00:30|10730.4|10715.4|10730.4|10715.4|10730.4|10715.4|10730.4|10715.4|0
1639756840000|2021-12-17 16:00:40|10730.9|10715.9|10730.9|10715.9|10730.9|10715.9|10730.9|10715.9|1
1639756850000|2021-12-17 16:00:50|10731.4|10716.4|10731.4|10716.4|10731.4|10716.4|10731.4|10716.4|1
1639756860000|2021-12-17 16:01:00|10731.1|10716.1|10733.2|10718.2|10734.3|10719.3|10731.1|10716.1|2
1639756870000|2021-12-17 16:01:10|10735|10720|10738.9|10723.9|10738.9|10723.9|10735|10720|1
1639756880000|2021-12-17 16:01:20|10738.6|10723.6|10739.6|10724.6|10744.9|10729.9|10738.3|10723.3|2
1639756890000|2021-12-17 16:01:30|10739.3|10724.3|10739.3|10724.3|10739.3|10724.3|10739.3|10724.3|0
1639756900000|2021-12-17 16:01:40|10739.8|10724.8|10740.4|10725.4|10740.9|10725.9|10739.8|10724.8|6
1639756910000|2021-12-17 16:01:50|10740.9|10725.9|10733.8|10718.8|10741.7|10726.7|10733.3|10718.3|8
1639756920000|2021-12-17 16:02:00|10732.1|10717.1|10736.4|10721.4|10736.4|10721.4|10732.1|10717.1|1
1639756930000|2021-12-17 16:02:10|10736.5|10721.5|10736.7|10721.7|10736.7|10721.7|10736.5|10721.5|4
1639756940000|2021-12-17 16:02:20|10736.5|10721.5|10731.3|10716.3|10736.5|10721.5|10731.3|10716.3|3
1639756950000|2021-12-17 16:02:30|10730.9|10715.9|10730.9|10715.9|10730.9|10715.9|10730.9|10715.9|0
1639756960000|2021-12-17 16:02:40|10730.8|10715.8|10730.8|10715.8|10730.8|10715.8|10730.8|10715.8|1
1639756980000|2021-12-17 16:03:00|10730.7|10715.7|10730.7|10715.7|10730.7|10715.7|10730.7|10715.7|0
1639756990000|2021-12-17 16:03:10|10728.2|10713.2|10722.3|10707.3|10728.7|10713.7|10722.3|10707.3|8
1639757000000|2021-12-17 16:03:20|10718.4|10703.4|10715.3|10700.3|10718.4|10703.4|10715.3|10700.3|3
1639757010000|2021-12-17 16:03:30|10714.2|10699.2|10714.2|10699.2|10714.2|10699.2|10714.2|10699.2|4
1639757020000|2021-12-17 16:03:40|10716.8|10701.8|10714.8|10699.8|10716.8|10701.8|10714.8|10699.8|5
1639757040000|2021-12-17 16:04:00|10715.3|10700.3|10731.7|10716.7|10731.7|10716.7|10715.3|10700.3|10
1639757060000|2021-12-17 16:04:20|10732|10717|10732.2|10717.2|10732.2|10717.2|10732|10717|0
1639757070000|2021-12-17 16:04:30|10734|10719|10724.8|10709.8|10734|10719|10724.8|10709.8|3
1639757080000|2021-12-17 16:04:40|10722.8|10707.8|10722.2|10707.2|10722.8|10707.8|10722.2|10707.2|1
1639757090000|2021-12-17 16:04:50|10722.5|10707.5|10722.5|10707.5|10722.5|10707.5|10722.5|10707.5|0
1639757100000|2021-12-17 16:05:00|10721.8|10706.8|10724|10709|10724|10709|10721.8|10706.8|0
1639757110000|2021-12-17 16:05:10|10725.7|10710.7|10724|10709|10725.7|10710.7|10724|10709|2
1639757120000|2021-12-17 16:05:20|10725.1|10710.1|10724|10709|10725.1|10710.1|10724|10709|2
1639757130000|2021-12-17 16:05:30|10723|10708|10723|10708|10723|10708|10723|10708|8
1639757140000|2021-12-17 16:05:40|||||||||1
1639757150000|2021-12-17 16:05:50|||||||||2
1639757190000|2021-12-17 16:06:30|||||||||6
1639757200000|2021-12-17 16:06:40|10723.5|10708.5|10723|10708|10723.5|10708.5|10723|10708|2
1639757210000|2021-12-17 16:06:50|||||||||1
1639757220000|2021-12-17 16:07:00|10723.5|10708.5|10723|10708|10723.5|10708.5|10723|10708|2
1639757230000|2021-12-17 16:07:10|10722.5|10707.5|10722.5|10707.5|10723|10708|10722.5|10707.5|1
1639757240000|2021-12-17 16:07:20|||||||||1
1639757260000|2021-12-17 16:07:40|10722.7|10707.7|10716.2|10701.2|10722.7|10707.7|10716.2|10701.2|5
1639757270000|2021-12-17 16:07:50|10715.8|10700.8|10715|10700|10715.8|10700.8|10714|10699|1
1639757280000|2021-12-17 16:08:00|10715.5|10700.5|10715.5|10700.5|10715.5|10700.5|10715.5|10700.5|0
1639757290000|2021-12-17 16:08:10|||||||||1
1639757300000|2021-12-17 16:08:20|10716.3|10701.3|10716.2|10701.2|10717|10702|10716.2|10701.2|2
1639757310000|2021-12-17 16:08:30|10716.3|10701.3|10716.3|10701.3|10716.3|10701.3|10716.3|10701.3|0
1639757330000|2021-12-17 16:08:50|10719.5|10704.5|10719.4|10704.4|10719.5|10704.5|10719.4|10704.4|1
1639757340000|2021-12-17 16:09:00|10719|10704|10721.9|10706.9|10724|10709|10719|10704|2
1639757370000|2021-12-17 16:09:30|10722.4|10707.4|10722.4|10707.4|10722.4|10707.4|10721.5|10706.5|3
1639757380000|2021-12-17 16:09:40|10723.4|10708.4|10723.4|10708.4|10723.4|10708.4|10723.4|10708.4|1
1639757390000|2021-12-17 16:09:50|10722.3|10707.3|10723.6|10708.6|10723.6|10708.6|10722.3|10707.3|1
1639757400000|2021-12-17 16:10:00|10723.8|10708.8|10723.8|10708.8|10723.8|10708.8|10723.8|10708.8|0
1639757410000|2021-12-17 16:10:10|10723.9|10708.9|10723.9|10708.9|10723.9|10708.9|10723.9|10708.9|0
1639757440000|2021-12-17 16:10:40|10724.2|10709.2|10726.3|10711.3|10726.3|10711.3|10724.2|10709.2|2
1639757450000|2021-12-17 16:10:50|10728.8|10713.8|10722.4|10707.4|10728.8|10713.8|10722.4|10707.4|3
1639757460000|2021-12-17 16:11:00|10723.9|10708.9|10720.3|10705.3|10723.9|10708.9|10720.3|10705.3|2
1639757470000|2021-12-17 16:11:10|10720.1|10705.1|10720.1|10705.1|10720.1|10705.1|10720.1|10705.1|0
1639757480000|2021-12-17 16:11:20|||||||||8
1639757490000|2021-12-17 16:11:30|10720.3|10705.3|10720.3|10705.3|10720.3|10705.3|10720.3|10705.3|7
1639757500000|2021-12-17 16:11:40|10720.1|10705.1|10720.1|10705.1|10720.1|10705.1|10720.1|10705.1|1
1639757520000|2021-12-17 16:12:00|10720.6|10705.6|10720.6|10705.6|10720.6|10705.6|10720.6|10705.6|2
1639757530000|2021-12-17 16:12:10|10720.5|10705.5|10719.5|10704.5|10721|10706|10719.5|10704.5|7
1639757560000|2021-12-17 16:12:40|10720|10705|10720|10705|10720|10705|10720|10705|1
1639757570000|2021-12-17 16:12:50|||||||||1
1639757580000|2021-12-17 16:13:00|10720.4|10705.4|10721.9|10706.9|10721.9|10706.9|10720.4|10705.4|6
1639757590000|2021-12-17 16:13:10|10723|10708|10729|10714|10729|10714|10723|10708|4
1639757600000|2021-12-17 16:13:20|10729.4|10714.4|10729.5|10714.5|10729.5|10714.5|10729.4|10714.4|0
1639757610000|2021-12-17 16:13:30|10729.9|10714.9|10732.5|10717.5|10732.5|10717.5|10729.9|10714.9|0
1639757620000|2021-12-17 16:13:40|10735.1|10720.1|10736.5|10721.5|10736.5|10721.5|10735.1|10720.1|1
1639757630000|2021-12-17 16:13:50|10737|10722|10736.1|10721.1|10737|10722|10736.1|10721.1|0
1639757640000|2021-12-17 16:14:00|10734.6|10719.6|10735|10720|10735|10720|10731.9|10716.9|6
1639757650000|2021-12-17 16:14:10|10735.1|10720.1|10735.5|10720.5|10735.5|10720.5|10735.1|10720.1|1
1639757660000|2021-12-17 16:14:20|10731|10716|10733.5|10718.5|10733.5|10718.5|10731|10716|2
1639757670000|2021-12-17 16:14:30|10734|10719|10735|10720|10735|10720|10734|10719|0
1639757680000|2021-12-17 16:14:40|10737.8|10722.8|10738.5|10723.5|10738.5|10723.5|10737.8|10722.8|3
1639757700000|2021-12-17 16:15:00|10737.3|10722.3|10738.5|10723.5|10738.5|10723.5|10737.3|10722.3|5
1639757710000|2021-12-17 16:15:10|10739.3|10724.3|10741.5|10726.5|10741.5|10726.5|10739.3|10724.3|3
1639757730000|2021-12-17 16:15:30|10744.1|10729.1|10747|10732|10748.4|10733.4|10744.1|10729.1|16
1639757740000|2021-12-17 16:15:40|10743.6|10728.6|10743.6|10728.6|10743.6|10728.6|10743.6|10728.6|2
1639757750000|2021-12-17 16:15:50|10743.5|10728.5|10743.5|10728.5|10743.5|10728.5|10743.5|10728.5|1
1639757770000|2021-12-17 16:16:10|10743.6|10728.6|10744.4|10729.4|10744.4|10729.4|10743.6|10728.6|0
1639757780000|2021-12-17 16:16:20|10739|10724|10734.9|10719.9|10739|10724|10734.4|10719.4|4
1639757790000|2021-12-17 16:16:30|10735.1|10720.1|10738.1|10723.1|10738.1|10723.1|10735.1|10720.1|2
1639757800000|2021-12-17 16:16:40|10738.3|10723.3|10739.6|10724.6|10739.6|10724.6|10738.3|10723.3|2
1639757820000|2021-12-17 16:17:00|10740.4|10725.4|10747.5|10732.5|10747.5|10732.5|10739.6|10724.6|4
1639757830000|2021-12-17 16:17:10|10747.8|10732.8|10750|10735|10753.6|10738.6|10747.8|10732.8|12
1639757840000|2021-12-17 16:17:20|10750.3|10735.3|10753.3|10738.3|10753.3|10738.3|10750.3|10735.3|2
1639757850000|2021-12-17 16:17:30|10754|10739|10753.6|10738.6|10754.1|10739.1|10753.6|10738.6|0
1639757880000|2021-12-17 16:18:00|10752.9|10737.9|10752.8|10737.8|10752.9|10737.9|10752.8|10737.8|0
1639757900000|2021-12-17 16:18:20|10750.5|10735.5|10750.8|10735.8|10750.8|10735.8|10745.2|10730.2|4
1639757910000|2021-12-17 16:18:30|10752.6|10737.6|10755.1|10740.1|10755.1|10740.1|10752.6|10737.6|2
1639757920000|2021-12-17 16:18:40|10756.1|10741.1|10756.1|10741.1|10756.1|10741.1|10756.1|10741.1|0
1639757930000|2021-12-17 16:18:50|10758.1|10743.1|10758.6|10743.6|10759.6|10744.6|10758.1|10743.1|5
1639757940000|2021-12-17 16:19:00|10758.5|10743.5|10758.2|10743.2|10761|10746|10758.2|10743.2|4
1639757950000|2021-12-17 16:19:10|10758.9|10743.9|10759.3|10744.3|10760.8|10745.8|10758.8|10743.8|2
1639757960000|2021-12-17 16:19:20|10759.5|10744.5|10759.5|10744.5|10759.5|10744.5|10759.5|10744.5|0
1639757970000|2021-12-17 16:19:30|10760.2|10745.2|10760.8|10745.8|10760.8|10745.8|10760.2|10745.2|0
1639757980000|2021-12-17 16:19:40|10762.4|10747.4|10762.4|10747.4|10762.4|10747.4|10762.4|10747.4|1
1639757990000|2021-12-17 16:19:50|10762.9|10747.9|10764.5|10749.5|10764.5|10749.5|10762.5|10747.5|3
1639758000000|2021-12-17 16:20:00|10767.9|10752.9|10762.4|10747.4|10768.3|10753.3|10762.4|10747.4|5
1639758010000|2021-12-17 16:20:10|10763.2|10748.2|10761.8|10746.8|10766.6|10751.6|10761.8|10746.8|5
1639758020000|2021-12-17 16:20:20|10760.7|10745.7|10757.3|10742.3|10760.7|10745.7|10757.3|10742.3|1
1639758030000|2021-12-17 16:20:30|10756.2|10741.2|10754.4|10739.4|10758.9|10743.9|10754.4|10739.4|1
1639758040000|2021-12-17 16:20:40|10754|10739|10754.8|10739.8|10754.8|10739.8|10752.5|10737.5|0
1639758050000|2021-12-17 16:20:50|10755.1|10740.1|10750.9|10735.9|10755.3|10740.3|10750.9|10735.9|0
1639758060000|2021-12-17 16:21:00|10749.9|10734.9|10754.1|10739.1|10754.1|10739.1|10749.9|10734.9|1
1639758090000|2021-12-17 16:21:30|10754.5|10739.5|10754.8|10739.8|10754.8|10739.8|10754.5|10739.5|0
1639758110000|2021-12-17 16:21:50|10755.1|10740.1|10753.4|10738.4|10755.1|10740.1|10753.4|10738.4|2
1639758120000|2021-12-17 16:22:00|10753.3|10738.3|10753.3|10738.3|10753.3|10738.3|10753.3|10738.3|0
1639758130000|2021-12-17 16:22:10|10753.1|10738.1|10751|10736|10753.1|10738.1|10751|10736|2
1639758150000|2021-12-17 16:22:30|10752|10737|10752|10737|10752|10737|10752|10737|0
1639758190000|2021-12-17 16:23:10|10752.8|10737.8|10752.9|10737.9|10752.9|10737.9|10752.8|10737.8|0
1639758210000|2021-12-17 16:23:30|10753.4|10738.4|10753.4|10738.4|10753.4|10738.4|10753.4|10738.4|0
1639758220000|2021-12-17 16:23:40|10752.8|10737.8|10752.8|10737.8|10752.8|10737.8|10752.8|10737.8|7
1639758230000|2021-12-17 16:23:50|10751.6|10736.6|10747.3|10732.3|10751.6|10736.6|10747.3|10732.3|2
1639758240000|2021-12-17 16:24:00|10747.1|10732.1|10743.4|10728.4|10747.1|10732.1|10742|10727|22
1639758260000|2021-12-17 16:24:20|10744.1|10729.1|10744.5|10729.5|10744.5|10729.5|10744.1|10729.1|0
1639758270000|2021-12-17 16:24:30|10745|10730|10745|10730|10745|10730|10745|10730|2
1639758280000|2021-12-17 16:24:40|10745.5|10730.5|10746.4|10731.4|10746.4|10731.4|10745.5|10730.5|1
1639758290000|2021-12-17 16:24:50|10745.4|10730.4|10745.4|10730.4|10745.4|10730.4|10745.4|10730.4|4
1639758300000|2021-12-17 16:25:00|10745|10730|10738.9|10723.9|10745|10730|10737.8|10722.8|6
1639758310000|2021-12-17 16:25:10|10739.3|10724.3|10739.4|10724.4|10739.4|10724.4|10739.3|10724.3|0
1639758330000|2021-12-17 16:25:30|||||||||1
1639758340000|2021-12-17 16:25:40|10739|10724|10738.9|10723.9|10739|10724|10738.9|10723.9|1
1639758350000|2021-12-17 16:25:50|10736.4|10721.4|10736.8|10721.8|10736.8|10721.8|10736.4|10721.4|2
1639758360000|2021-12-17 16:26:00|10736.9|10721.9|10738.9|10723.9|10739|10724|10732.4|10717.4|5
1639758370000|2021-12-17 16:26:10|10737.9|10722.9|10738.9|10723.9|10738.9|10723.9|10737.9|10722.9|2
1639758380000|2021-12-17 16:26:20|10739.4|10724.4|10740|10725|10740|10725|10739.4|10724.4|2
1639758390000|2021-12-17 16:26:30|10734.9|10719.9|10732.3|10717.3|10734.9|10719.9|10732.3|10717.3|1
1639758410000|2021-12-17 16:26:50|10732.6|10717.6|10735.4|10720.4|10735.4|10720.4|10732.6|10717.6|3
1639758420000|2021-12-17 16:27:00|10743.9|10728.9|10734.5|10719.5|10743.9|10728.9|10734.5|10719.5|32
1639758430000|2021-12-17 16:27:10|10734.8|10719.8|10732.8|10717.8|10735|10720|10732.6|10717.6|4
1639758440000|2021-12-17 16:27:20|10733.9|10718.9|10731.9|10716.9|10734.3|10719.3|10731.9|10716.9|1
1639758450000|2021-12-17 16:27:30|||||||||2
1639758460000|2021-12-17 16:27:40|10732|10717|10731.4|10716.4|10732|10717|10731|10716|5
1639758470000|2021-12-17 16:27:50|10733.5|10718.5|10734|10719|10734|10719|10733.5|10718.5|2
1639758510000|2021-12-17 16:28:30|10735.9|10720.9|10736.5|10721.5|10736.5|10721.5|10735.9|10720.9|2
1639758520000|2021-12-17 16:28:40|10736.6|10721.6|10736.6|10721.6|10736.6|10721.6|10736.6|10721.6|1
1639758530000|2021-12-17 16:28:50|10731|10716|10727|10712|10731|10716|10725.1|10710.1|2
1639758540000|2021-12-17 16:29:00|10726.8|10711.8|10728.4|10713.4|10728.4|10713.4|10726.4|10711.4|1
1639758550000|2021-12-17 16:29:10|10728.5|10713.5|10728.5|10713.5|10728.5|10713.5|10728.5|10713.5|0
1639758560000|2021-12-17 16:29:20|10733.9|10718.9|10734.5|10719.5|10735.8|10720.8|10733.9|10718.9|8
1639758570000|2021-12-17 16:29:30|10735.5|10720.5|10736|10721|10736|10721|10735.5|10720.5|1
1639758580000|2021-12-17 16:29:40|10737.1|10722.1|10736|10721|10738|10723|10735.4|10720.4|3
1639758590000|2021-12-17 16:29:50|||||||||1
1639758600000|2021-12-17 16:30:00|10734.5|10719.5|10730.6|10715.6|10734.5|10719.5|10730.6|10715.6|0
1639758610000|2021-12-17 16:30:10|10729.3|10714.3|10730.6|10715.6|10730.6|10715.6|10728.1|10713.1|1
1639758620000|2021-12-17 16:30:20|10730.8|10715.8|10730.1|10715.1|10734.4|10719.4|10730.1|10715.1|1
1639758630000|2021-12-17 16:30:30|10729.1|10714.1|10728|10713|10729.1|10714.1|10728|10713|2
1639758640000|2021-12-17 16:30:40|10726.5|10711.5|10726.5|10711.5|10726.5|10711.5|10726.5|10711.5|2
1639758650000|2021-12-17 16:30:50|10729.9|10714.9|10726.9|10711.9|10729.9|10714.9|10726.9|10711.9|5
1639758670000|2021-12-17 16:31:10|||||||||4
1639758700000|2021-12-17 16:31:40|10727.4|10712.4|10730.4|10715.4|10730.4|10715.4|10727.4|10712.4|7
1639758710000|2021-12-17 16:31:50|10731.1|10716.1|10731.4|10716.4|10731.4|10716.4|10731.1|10716.1|1
1639758720000|2021-12-17 16:32:00|10732.5|10717.5|10735.9|10720.9|10735.9|10720.9|10732.5|10717.5|1
1639758750000|2021-12-17 16:32:30|10738.4|10723.4|10738.4|10723.4|10738.4|10723.4|10738.4|10723.4|1
1639758760000|2021-12-17 16:32:40|10737.2|10722.2|10732.9|10717.9|10737.2|10722.2|10732.9|10717.9|3
1639758780000|2021-12-17 16:33:00|10733.9|10718.9|10735.9|10720.9|10735.9|10720.9|10733.4|10718.4|1
1639758790000|2021-12-17 16:33:10|10735.2|10720.2|10733.2|10718.2|10735.2|10720.2|10733.2|10718.2|3
1639758800000|2021-12-17 16:33:20|10733.6|10718.6|10738.2|10723.2|10738.2|10723.2|10733.6|10718.6|4
1639758810000|2021-12-17 16:33:30|10742.5|10727.5|10746.4|10731.4|10746.4|10731.4|10742.5|10727.5|2
1639758820000|2021-12-17 16:33:40|10745.1|10730.1|10741.4|10726.4|10745.1|10730.1|10741.4|10726.4|2
1639758830000|2021-12-17 16:33:50|10741|10726|10740.7|10725.7|10741|10726|10740.7|10725.7|0
1639758840000|2021-12-17 16:34:00|10738.2|10723.2|10738.2|10723.2|10738.2|10723.2|10738.2|10723.2|3
1639758850000|2021-12-17 16:34:10|10740.7|10725.7|10739.7|10724.7|10740.7|10725.7|10739.7|10724.7|1
1639758870000|2021-12-17 16:34:30|10739.1|10724.1|10738.9|10723.9|10739.1|10724.1|10738.9|10723.9|2
1639758880000|2021-12-17 16:34:40|10738.7|10723.7|10738.7|10723.7|10738.7|10723.7|10738.7|10723.7|0
1639758900000|2021-12-17 16:35:00|10738.4|10723.4|10738.7|10723.7|10738.7|10723.7|10738.4|10723.4|0
1639758960000|2021-12-17 16:36:00|10740.6|10725.6|10740.6|10725.6|10740.6|10725.6|10740.6|10725.6|3
1639758970000|2021-12-17 16:36:10|10740.9|10725.9|10740.9|10725.9|10740.9|10725.9|10740.9|10725.9|0
1639758990000|2021-12-17 16:36:30|10739.9|10724.9|10739.7|10724.7|10739.9|10724.9|10739.4|10724.4|0
1639759000000|2021-12-17 16:36:40|10739.4|10724.4|10737.9|10722.9|10739.4|10724.4|10737.9|10722.9|2
1639759010000|2021-12-17 16:36:50|10735.4|10720.4|10735.4|10720.4|10735.4|10720.4|10735.4|10720.4|1
1639759020000|2021-12-17 16:37:00|10735|10720|10737.9|10722.9|10737.9|10722.9|10735|10720|2
1639759050000|2021-12-17 16:37:30|||||||||1
1639759070000|2021-12-17 16:37:50|10737.4|10722.4|10737.4|10722.4|10737.4|10722.4|10737.4|10722.4|1
1639759080000|2021-12-17 16:38:00|10737.5|10722.5|10737.5|10722.5|10737.5|10722.5|10737.5|10722.5|2
1639759090000|2021-12-17 16:38:10|10736.4|10721.4|10733.6|10718.6|10736.4|10721.4|10733.6|10718.6|3
1639759100000|2021-12-17 16:38:20|10726.1|10711.1|10726.3|10711.3|10726.6|10711.6|10726.1|10711.1|13
1639759110000|2021-12-17 16:38:30|10726.1|10711.1|10724.6|10709.6|10726.1|10711.1|10723.6|10708.6|1
1639759130000|2021-12-17 16:38:50|10724.1|10709.1|10724.1|10709.1|10724.6|10709.6|10722.1|10707.1|2
1639759160000|2021-12-17 16:39:20|10724.5|10709.5|10724.1|10709.1|10725.9|10710.9|10724.1|10709.1|11
1639759190000|2021-12-17 16:39:50|10722.6|10707.6|10723|10708|10724.5|10709.5|10722.6|10707.6|0
1639759200000|2021-12-17 16:40:00|10723.1|10708.1|10722.9|10707.9|10723.1|10708.1|10722.1|10707.1|0
1639759210000|2021-12-17 16:40:10|10723.1|10708.1|10723.1|10708.1|10723.1|10708.1|10723.1|10708.1|0
1639759220000|2021-12-17 16:40:20|||||||||1
1639759230000|2021-12-17 16:40:30|10722.6|10707.6|10723.1|10708.1|10723.1|10708.1|10722.1|10707.1|1
1639759260000|2021-12-17 16:41:00|10723.5|10708.5|10723.6|10708.6|10723.6|10708.6|10723.5|10708.5|1
1639759270000|2021-12-17 16:41:10|10724.1|10709.1|10723.6|10708.6|10724.1|10709.1|10723.6|10708.6|7
1639759300000|2021-12-17 16:41:40|10723.9|10708.9|10723.9|10708.9|10723.9|10708.9|10723.9|10708.9|7
1639759320000|2021-12-17 16:42:00|10723.1|10708.1|10723.3|10708.3|10723.3|10708.3|10720.4|10705.4|7
1639759340000|2021-12-17 16:42:20|10723.9|10708.9|10724.1|10709.1|10724.1|10709.1|10723.9|10708.9|4
1639759360000|2021-12-17 16:42:40|10723.4|10708.4|10723.1|10708.1|10723.4|10708.4|10723.1|10708.1|2
1639759370000|2021-12-17 16:42:50|10723.5|10708.5|10723.5|10708.5|10723.5|10708.5|10723.5|10708.5|1
1639759400000|2021-12-17 16:43:20|10722.1|10707.1|10722.7|10707.7|10722.7|10707.7|10721.6|10706.6|1
1639759410000|2021-12-17 16:43:30|10723|10708|10721.8|10706.8|10723.5|10708.5|10721.8|10706.8|1
1639759420000|2021-12-17 16:43:40|10721.5|10706.5|10721.5|10706.5|10721.5|10706.5|10721.5|10706.5|0
1639759430000|2021-12-17 16:43:50|10721.4|10706.4|10720|10705|10721.4|10706.4|10720|10705|3
1639759440000|2021-12-17 16:44:00|10720.1|10705.1|10720.1|10705.1|10720.1|10705.1|10720.1|10705.1|4
1639759460000|2021-12-17 16:44:20|10721.4|10706.4|10721.4|10706.4|10721.4|10706.4|10721.4|10706.4|2
1639759470000|2021-12-17 16:44:30|10721.6|10706.6|10720|10705|10721.6|10706.6|10720|10705|2
1639759500000|2021-12-17 16:45:00|10720.6|10705.6|10721.1|10706.1|10721.1|10706.1|10720.6|10705.6|1
1639759510000|2021-12-17 16:45:10|10720.8|10705.8|10719.1|10704.1|10720.8|10705.8|10719.1|10704.1|9
1639759520000|2021-12-17 16:45:20|10719.8|10704.8|10721|10706|10721|10706|10719.8|10704.8|4
1639759530000|2021-12-17 16:45:30|10720.6|10705.6|10720.6|10705.6|10721|10706|10720.6|10705.6|1
1639759550000|2021-12-17 16:45:50|10719.5|10704.5|10720|10705|10720.1|10705.1|10719.5|10704.5|4
1639759560000|2021-12-17 16:46:00|10720.4|10705.4|10720.5|10705.5|10720.5|10705.5|10720.4|10705.4|0
1639759570000|2021-12-17 16:46:10|||||||||1
1639759580000|2021-12-17 16:46:20|10721|10706|10720.6|10705.6|10721|10706|10720.6|10705.6|2
1639759590000|2021-12-17 16:46:30|10720.5|10705.5|10716.6|10701.6|10720.5|10705.5|10716.6|10701.6|6
1639759600000|2021-12-17 16:46:40|10716.5|10701.5|10716.5|10701.5|10716.5|10701.5|10716.5|10701.5|0
1639759620000|2021-12-17 16:47:00|10717.5|10702.5|10717|10702|10717.5|10702.5|10717|10702|5
1639759660000|2021-12-17 16:47:40|10716.3|10701.3|10717.5|10702.5|10717.5|10702.5|10716|10701|0
1639759700000|2021-12-17 16:48:20|||||||||1
1639759720000|2021-12-17 16:48:40|10716.4|10701.4|10716.7|10701.7|10717|10702|10716|10701|2
1639759740000|2021-12-17 16:49:00|10717|10702|10717|10702|10717|10702|10717|10702|0
1639759750000|2021-12-17 16:49:10|10716.2|10701.2|10715.6|10700.6|10717|10702|10715.1|10700.1|2
1639759760000|2021-12-17 16:49:20|10715.2|10700.2|10715.1|10700.1|10715.6|10700.6|10715.1|10700.1|1
1639759800000|2021-12-17 16:50:00|10715.6|10700.6|10716.1|10701.1|10720.1|10705.1|10715.6|10700.6|8
1639759810000|2021-12-17 16:50:10|10715.6|10700.6|10716.1|10701.1|10716.1|10701.1|10714.1|10699.1|5
1639759820000|2021-12-17 16:50:20|10715.4|10700.4|10715.9|10700.9|10715.9|10700.9|10715.4|10700.4|2
1639759830000|2021-12-17 16:50:30|10716.1|10701.1|10719.6|10704.6|10721.1|10706.1|10716.1|10701.1|5
1639759840000|2021-12-17 16:50:40|10720|10705|10718.6|10703.6|10720|10705|10718.6|10703.6|0
1639759850000|2021-12-17 16:50:50|10717.1|10702.1|10716.6|10701.6|10717.1|10702.1|10716.6|10701.6|0
1639759860000|2021-12-17 16:51:00|10719.1|10704.1|10720.5|10705.5|10720.5|10705.5|10718.6|10703.6|1
1639759870000|2021-12-17 16:51:10|10721|10706|10719.1|10704.1|10721|10706|10719.1|10704.1|1
1639759880000|2021-12-17 16:51:20|10717.2|10702.2|10716.9|10701.9|10717.2|10702.2|10716.9|10701.9|1
1639759890000|2021-12-17 16:51:30|10716.6|10701.6|10717.4|10702.4|10717.4|10702.4|10716.1|10701.1|4
1639759900000|2021-12-17 16:51:40|10717.6|10702.6|10717.6|10702.6|10717.6|10702.6|10717.6|10702.6|0
1639759910000|2021-12-17 16:51:50|10718.1|10703.1|10718.1|10703.1|10718.1|10703.1|10718.1|10703.1|2
1639759920000|2021-12-17 16:52:00|10717.4|10702.4|10717.6|10702.6|10717.6|10702.6|10717.4|10702.4|0
1639759930000|2021-12-17 16:52:10|10720.1|10705.1|10717.7|10702.7|10720.6|10705.6|10717.7|10702.7|3
1639759940000|2021-12-17 16:52:20|10718.1|10703.1|10718.1|10703.1|10718.1|10703.1|10718.1|10703.1|0
1639759970000|2021-12-17 16:52:50|10719.2|10704.2|10719.2|10704.2|10719.2|10704.2|10719.2|10704.2|1
1639759980000|2021-12-17 16:53:00|10719.6|10704.6|10719.2|10704.2|10719.6|10704.6|10719.2|10704.2|0
1639759990000|2021-12-17 16:53:10|10719.4|10704.4|10719.6|10704.6|10719.6|10704.6|10719.4|10704.4|2
1639760010000|2021-12-17 16:53:30|10718.1|10703.1|10716.7|10701.7|10718.1|10703.1|10716.7|10701.7|1
1639760020000|2021-12-17 16:53:40|10716.2|10701.2|10716.1|10701.1|10716.2|10701.2|10716.1|10701.1|0
1639760050000|2021-12-17 16:54:10|10715.1|10700.1|10715.1|10700.1|10715.2|10700.2|10715.1|10700.1|2
1639760100000|2021-12-17 16:55:00|||||||||2
1639760110000|2021-12-17 16:55:10|10714.7|10699.7|10714.5|10699.5|10714.7|10699.7|10713.1|10698.1|10
1639760120000|2021-12-17 16:55:20|||||||||2
1639760140000|2021-12-17 16:55:40|10714.1|10699.1|10714.1|10699.1|10714.1|10699.1|10714.1|10699.1|1
1639760160000|2021-12-17 16:56:00|10714.5|10699.5|10714.2|10699.2|10714.6|10699.6|10714.2|10699.2|2
1639760170000|2021-12-17 16:56:10|10714.1|10699.1|10714.1|10699.1|10714.1|10699.1|10714.1|10699.1|2
1639760180000|2021-12-17 16:56:20|||||||||2
1639760210000|2021-12-17 16:56:50|||||||||1
1639760220000|2021-12-17 16:57:00|10714.6|10699.6|10715.1|10700.1|10715.1|10700.1|10714.6|10699.6|0
1639760230000|2021-12-17 16:57:10|10714.6|10699.6|10714.6|10699.6|10714.6|10699.6|10714.6|10699.6|2
1639760240000|2021-12-17 16:57:20|10714.1|10699.1|10714.1|10699.1|10714.1|10699.1|10714.1|10699.1|0
1639760250000|2021-12-17 16:57:30|10713.6|10698.6|10714|10699|10714.8|10699.8|10713.6|10698.6|2
1639760270000|2021-12-17 16:57:50|10713.1|10698.1|10714|10699|10714|10699|10713.1|10698.1|13
1639760280000|2021-12-17 16:58:00|10719.2|10704.2|10713.5|10698.5|10721|10706|10713.5|10698.5|10
1639760290000|2021-12-17 16:58:10|10714.1|10699.1|10714|10699|10714.1|10699.1|10714|10699|2
1639760310000|2021-12-17 16:58:30|10714.1|10699.1|10714.2|10699.2|10714.6|10699.6|10714.1|10699.1|8
1639760320000|2021-12-17 16:58:40|10714.1|10699.1|10714.1|10699.1|10714.1|10699.1|10714.1|10699.1|1
1639760330000|2021-12-17 16:58:50|10713.7|10698.7|10713.5|10698.5|10713.7|10698.7|10713.5|10698.5|1
1639760340000|2021-12-17 16:59:00|10715.6|10700.6|10714.3|10699.3|10715.6|10700.6|10714.3|10699.3|6
1639760350000|2021-12-17 16:59:10|10716.6|10701.6|10717.6|10702.6|10717.8|10702.8|10716.6|10701.6|1
1639760370000|2021-12-17 16:59:30|10714.3|10699.3|10716|10701|10716|10701|10714|10699|4
1639760390000|2021-12-17 16:59:50|10716.3|10701.3|10719|10704|10719|10704|10716.3|10701.3|1
1639760400000|2021-12-17 17:00:00|10721.3|10706.3|10722.6|10707.6|10722.6|10707.6|10720.5|10705.5|1
1639760410000|2021-12-17 17:00:10|10722.5|10707.5|10721.8|10706.8|10722.7|10707.7|10721.8|10706.8|1
1639760420000|2021-12-17 17:00:20|10719.6|10704.6|10717.8|10702.8|10719.6|10704.6|10717.8|10702.8|1
1639760430000|2021-12-17 17:00:30|10716.4|10701.4|10715.8|10700.8|10718.8|10703.8|10715.5|10700.5|2
1639760440000|2021-12-17 17:00:40|10715.5|10700.5|10715.7|10700.7|10715.7|10700.7|10715.5|10700.5|0
1639760460000|2021-12-17 17:01:00|10716.2|10701.2|10716.7|10701.7|10716.7|10701.7|10716.2|10701.2|0
1639760470000|2021-12-17 17:01:10|10717|10702|10717|10702|10717|10702|10717|10702|1
1639760490000|2021-12-17 17:01:30|10716.6|10701.6|10716.2|10701.2|10716.6|10701.6|10716.2|10701.2|1
1639760500000|2021-12-17 17:01:40|||||||||1
1639760520000|2021-12-17 17:02:00|10715|10700|10720.3|10705.3|10720.3|10705.3|10715|10700|3
1639760530000|2021-12-17 17:02:10|10719.8|10704.8|10719.8|10704.8|10719.8|10704.8|10719.8|10704.8|0
1639760570000|2021-12-17 17:02:50|10720.6|10705.6|10720|10705|10720.6|10705.6|10720|10705|2
1639760580000|2021-12-17 17:03:00|10720.1|10705.1|10722.3|10707.3|10723.2|10708.2|10720.1|10705.1|2
1639760600000|2021-12-17 17:03:20|10722.5|10707.5|10722.5|10707.5|10722.5|10707.5|10722.5|10707.5|1
1639760610000|2021-12-17 17:03:30|10722.3|10707.3|10722.3|10707.3|10722.3|10707.3|10722.3|10707.3|0
1639760620000|2021-12-17 17:03:40|10719.3|10704.3|10719.7|10704.7|10719.7|10704.7|10719.3|10704.3|2
1639760630000|2021-12-17 17:03:50|10717.5|10702.5|10717.7|10702.7|10717.7|10702.7|10717.5|10702.5|0
1639760640000|2021-12-17 17:04:00|10718.8|10703.8|10719.3|10704.3|10719.3|10704.3|10718.8|10703.8|0
1639760650000|2021-12-17 17:04:10|10716.8|10701.8|10715.7|10700.7|10716.8|10701.8|10715.5|10700.5|1
1639760660000|2021-12-17 17:04:20|10715.2|10700.2|10714.5|10699.5|10715.2|10700.2|10714.5|10699.5|0
1639760670000|2021-12-17 17:04:30|10714.2|10699.2|10714.2|10699.2|10714.2|10699.2|10714.2|10699.2|1
1639760700000|2021-12-17 17:05:00|10714.7|10699.7|10715.5|10700.5|10715.5|10700.5|10714.7|10699.7|1
1639760720000|2021-12-17 17:05:20|10716.2|10701.2|10716.2|10701.2|10716.2|10701.2|10716.2|10701.2|4
1639760740000|2021-12-17 17:05:40|10715.7|10700.7|10716.2|10701.2|10716.2|10701.2|10715.7|10700.7|0
1639760750000|2021-12-17 17:05:50|10715.8|10700.8|10714.7|10699.7|10715.8|10700.8|10714.7|10699.7|1
1639760770000|2021-12-17 17:06:10|10714.3|10699.3|10710.2|10695.2|10714.7|10699.7|10710.2|10695.2|10
1639760780000|2021-12-17 17:06:20|||||||||1
1639760800000|2021-12-17 17:06:40|||||||||1
1639760810000|2021-12-17 17:06:50|10711|10696|10707.7|10692.7|10711|10696|10706.2|10691.2|3
1639760820000|2021-12-17 17:07:00|10708.4|10693.4|10708.4|10693.4|10708.4|10693.4|10708.4|10693.4|0
1639760830000|2021-12-17 17:07:10|10708.7|10693.7|10705.3|10690.3|10708.7|10693.7|10705.3|10690.3|8
1639760840000|2021-12-17 17:07:20|10704.7|10689.7|10705.3|10690.3|10705.7|10690.7|10704.7|10689.7|2
1639760850000|2021-12-17 17:07:30|10705|10690|10705|10690|10705|10690|10705|10690|2
1639760860000|2021-12-17 17:07:40|10704.7|10689.7|10704.3|10689.3|10704.7|10689.7|10704.3|10689.3|2
1639760870000|2021-12-17 17:07:50|||||||||1
1639760880000|2021-12-17 17:08:00|10704.5|10689.5|10709.2|10694.2|10709.2|10694.2|10704.2|10689.2|8
1639760910000|2021-12-17 17:08:30|10708.3|10693.3|10705.7|10690.7|10708.3|10693.3|10705.7|10690.7|1
1639760920000|2021-12-17 17:08:40|10705.3|10690.3|10705.6|10690.6|10705.6|10690.6|10705.3|10690.3|1
1639760950000|2021-12-17 17:09:10|10705.7|10690.7|10705.7|10690.7|10705.7|10690.7|10705.7|10690.7|0
1639760970000|2021-12-17 17:09:30|10706.1|10691.1|10708.6|10693.6|10709.3|10694.3|10706.1|10691.1|3
1639760980000|2021-12-17 17:09:40|10708.2|10693.2|10708.6|10693.6|10708.6|10693.6|10708.2|10693.2|0
1639760990000|2021-12-17 17:09:50|10709.3|10694.3|10709.6|10694.6|10709.6|10694.6|10709.3|10694.3|0
1639761000000|2021-12-17 17:10:00|10711.7|10696.7|10711.2|10696.2|10711.7|10696.7|10711.2|10696.2|1
1639761050000|2021-12-17 17:10:50|10712.8|10697.8|10712.8|10697.8|10712.8|10697.8|10712.8|10697.8|2
1639761060000|2021-12-17 17:11:00|10712.7|10697.7|10712.7|10697.7|10712.7|10697.7|10712.7|10697.7|0
1639761090000|2021-12-17 17:11:30|10711.2|10696.2|10711.2|10696.2|10711.2|10696.2|10711.2|10696.2|1
1639761100000|2021-12-17 17:11:40|10711.3|10696.3|10711.7|10696.7|10711.7|10696.7|10711.3|10696.3|1
1639761110000|2021-12-17 17:11:50|10711.3|10696.3|10711.2|10696.2|10711.3|10696.3|10711.2|10696.2|0
1639761120000|2021-12-17 17:12:00|10710.5|10695.5|10712.6|10697.6|10712.6|10697.6|10710.2|10695.2|4
1639761130000|2021-12-17 17:12:10|10714.2|10699.2|10716.1|10701.1|10716.1|10701.1|10714.2|10699.2|4
1639761140000|2021-12-17 17:12:20|10715.7|10700.7|10715.7|10700.7|10715.7|10700.7|10715.7|10700.7|1
1639761150000|2021-12-17 17:12:30|||||||||2
1639761180000|2021-12-17 17:13:00|10716.1|10701.1|10714.8|10699.8|10717.1|10702.1|10714.8|10699.8|4
1639761200000|2021-12-17 17:13:20|10715.3|10700.3|10716.7|10701.7|10716.7|10701.7|10715.3|10700.3|0
1639761220000|2021-12-17 17:13:40|10717.8|10702.8|10719.2|10704.2|10719.2|10704.2|10717.8|10702.8|6
1639761230000|2021-12-17 17:13:50|10717|10702|10714.8|10699.8|10717|10702|10714.8|10699.8|2
1639761240000|2021-12-17 17:14:00|10714.5|10699.5|10714.3|10699.3|10714.5|10699.5|10714.3|10699.3|0
1639761250000|2021-12-17 17:14:10|||||||||1
1639761260000|2021-12-17 17:14:20|10714.5|10699.5|10714.8|10699.8|10714.8|10699.8|10714.5|10699.5|2
1639761290000|2021-12-17 17:14:50|10715.6|10700.6|10716.7|10701.7|10716.7|10701.7|10715.6|10700.6|1
1639761300000|2021-12-17 17:15:00|10717.3|10702.3|10719.7|10704.7|10719.7|10704.7|10717.3|10702.3|1
1639761310000|2021-12-17 17:15:10|10720|10705|10721.7|10706.7|10722.1|10707.1|10720|10705|1
1639761320000|2021-12-17 17:15:20|10722.1|10707.1|10721.7|10706.7|10722.4|10707.4|10721.3|10706.3|3
1639761330000|2021-12-17 17:15:30|10722.1|10707.1|10722.7|10707.7|10722.7|10707.7|10722.1|10707.1|0
1639761360000|2021-12-17 17:16:00|10723.1|10708.1|10723.3|10708.3|10723.3|10708.3|10723.1|10708.1|0
1639761370000|2021-12-17 17:16:10|10722.8|10707.8|10722.8|10707.8|10722.8|10707.8|10722.8|10707.8|0
1639761400000|2021-12-17 17:16:40|10723.3|10708.3|10723.3|10708.3|10723.3|10708.3|10723.3|10708.3|1
1639761410000|2021-12-17 17:16:50|10722.7|10707.7|10722.6|10707.6|10722.7|10707.7|10722.3|10707.3|0
1639761420000|2021-12-17 17:17:00|10722.7|10707.7|10722.2|10707.2|10722.7|10707.7|10722.2|10707.2|0
1639761430000|2021-12-17 17:17:10|10722.3|10707.3|10720.8|10705.8|10722.3|10707.3|10720.8|10705.8|3
1639761440000|2021-12-17 17:17:20|||||||||1
1639761470000|2021-12-17 17:17:50|10721.2|10706.2|10720.8|10705.8|10721.8|10706.8|10720.8|10705.8|1
1639761480000|2021-12-17 17:18:00|10725.8|10710.8|10721.7|10706.7|10726.2|10711.2|10719|10704|7
1639761490000|2021-12-17 17:18:10|10721.8|10706.8|10719.8|10704.8|10721.8|10706.8|10719.8|10704.8|1
1639761510000|2021-12-17 17:18:30|10716.3|10701.3|10716.3|10701.3|10716.3|10701.3|10716.3|10701.3|4
1639761530000|2021-12-17 17:18:50|10716|10701|10718.3|10703.3|10718.3|10703.3|10715.7|10700.7|4
1639761540000|2021-12-17 17:19:00|10722.5|10707.5|10725.3|10710.3|10725.3|10710.3|10722.5|10707.5|2
1639761550000|2021-12-17 17:19:10|10724.6|10709.6|10724.5|10709.5|10724.6|10709.6|10724.5|10709.5|0
1639761570000|2021-12-17 17:19:30|10724.3|10709.3|10720.3|10705.3|10724.3|10709.3|10720|10705|2
1639761600000|2021-12-17 17:20:00|10721.3|10706.3|10721.3|10706.3|10721.3|10706.3|10721.3|10706.3|1
1639761620000|2021-12-17 17:20:20|||||||||1
1639761660000|2021-12-17 17:21:00|||||||||1
1639761670000|2021-12-17 17:21:10|10720.3|10705.3|10717.3|10702.3|10720.3|10705.3|10717.3|10702.3|1
1639761700000|2021-12-17 17:21:40|||||||||1
1639761710000|2021-12-17 17:21:50|10717.7|10702.7|10719.2|10704.2|10719.2|10704.2|10717.7|10702.7|2
1639761720000|2021-12-17 17:22:00|10719.8|10704.8|10724.9|10709.9|10725.2|10710.2|10719.8|10704.8|1
1639761730000|2021-12-17 17:22:10|10724.4|10709.4|10719.3|10704.3|10724.4|10709.4|10719.3|10704.3|3
1639761740000|2021-12-17 17:22:20|10718.8|10703.8|10718.3|10703.3|10719.3|10704.3|10718.3|10703.3|0
1639761770000|2021-12-17 17:22:50|10720.3|10705.3|10720.3|10705.3|10720.3|10705.3|10720.3|10705.3|1
1639761780000|2021-12-17 17:23:00|10719.9|10704.9|10719.4|10704.4|10719.9|10704.9|10719.4|10704.4|0
1639761840000|2021-12-17 17:24:00|10719.6|10704.6|10721.3|10706.3|10721.3|10706.3|10719.6|10704.6|2
1639761870000|2021-12-17 17:24:30|10721.4|10706.4|10721.4|10706.4|10721.4|10706.4|10721.4|10706.4|0
1639761880000|2021-12-17 17:24:40|10720.9|10705.9|10720.8|10705.8|10720.9|10705.9|10720.8|10705.8|4
1639761890000|2021-12-17 17:24:50|10720.9|10705.9|10722.2|10707.2|10722.2|10707.2|10720.9|10705.9|1
1639761910000|2021-12-17 17:25:10|10717.3|10702.3|10715.1|10700.1|10717.3|10702.3|10715.1|10700.1|3
1639761930000|2021-12-17 17:25:30|10714.8|10699.8|10714.8|10699.8|10714.8|10699.8|10714.8|10699.8|0
1639761940000|2021-12-17 17:25:40|10714.7|10699.7|10714.7|10699.7|10714.7|10699.7|10714.7|10699.7|0
1639761950000|2021-12-17 17:25:50|10714.4|10699.4|10711.2|10696.2|10714.4|10699.4|10711.2|10696.2|1
1639761960000|2021-12-17 17:26:00|10711.1|10696.1|10711.1|10696.1|10711.1|10696.1|10711.1|10696.1|0
1639761990000|2021-12-17 17:26:30|10711|10696|10710.7|10695.7|10711.2|10696.2|10710.7|10695.7|1
1639762000000|2021-12-17 17:26:40|10710.8|10695.8|10710.8|10695.8|10710.8|10695.8|10710.8|10695.8|6
1639762020000|2021-12-17 17:27:00|10711.3|10696.3|10711.3|10696.3|10711.3|10696.3|10711.3|10696.3|0
1639762030000|2021-12-17 17:27:10|10712.5|10697.5|10714.7|10699.7|10714.7|10699.7|10712.5|10697.5|1
1639762040000|2021-12-17 17:27:20|10712.3|10697.3|10711.3|10696.3|10712.7|10697.7|10711.3|10696.3|6
1639762070000|2021-12-17 17:27:50|10711.7|10696.7|10711.7|10696.7|10711.7|10696.7|10711.7|10696.7|0
1639762080000|2021-12-17 17:28:00|10711.9|10696.9|10711.3|10696.3|10711.9|10696.9|10711.3|10696.3|8
1639762090000|2021-12-17 17:28:10|10710.9|10695.9|10710.8|10695.8|10710.9|10695.9|10710.2|10695.2|1
1639762100000|2021-12-17 17:28:20|||||||||2
1639762120000|2021-12-17 17:28:40|||||||||1
1639762130000|2021-12-17 17:28:50|10710.6|10695.6|10711.3|10696.3|10711.3|10696.3|10710.4|10695.4|1
1639762140000|2021-12-17 17:29:00|10712.8|10697.8|10713.3|10698.3|10714.2|10699.2|10711.7|10696.7|6
1639762150000|2021-12-17 17:29:10|10712.9|10697.9|10711.7|10696.7|10712.9|10697.9|10711.7|10696.7|2
1639762220000|2021-12-17 17:30:20|10710.9|10695.9|10708.8|10693.8|10710.9|10695.9|10708.8|10693.8|2
1639762230000|2021-12-17 17:30:30|10708.7|10693.7|10705.7|10690.7|10708.7|10693.7|10705.7|10690.7|1
1639762250000|2021-12-17 17:30:50|10704.2|10689.2|10704.2|10689.2|10704.2|10689.2|10704.2|10689.2|2
1639762260000|2021-12-17 17:31:00|10702.3|10687.3|10701.2|10686.2|10702.3|10687.3|10700.7|10685.7|7
1639762270000|2021-12-17 17:31:10|10699.7|10684.7|10700.2|10685.2|10701.7|10686.7|10699.7|10684.7|2
1639762300000|2021-12-17 17:31:40|10702|10687|10702|10687|10702|10687|10702|10687|2
1639762310000|2021-12-17 17:31:50|10702.5|10687.5|10702.5|10687.5|10702.5|10687.5|10702.5|10687.5|2
1639762320000|2021-12-17 17:32:00|10702.7|10687.7|10705.5|10690.5|10705.5|10690.5|10702.3|10687.3|5
1639762330000|2021-12-17 17:32:10|||||||||2
1639762350000|2021-12-17 17:32:30|10705.2|10690.2|10700.8|10685.8|10705.2|10690.2|10700.8|10685.8|3
1639762360000|2021-12-17 17:32:40|10699.4|10684.4|10699.5|10684.5|10699.5|10684.5|10699.2|10684.2|2
1639762380000|2021-12-17 17:33:00|10701|10686|10701.4|10686.4|10702.5|10687.5|10701|10686|8
1639762390000|2021-12-17 17:33:10|10701|10686|10699.9|10684.9|10701|10686|10699.9|10684.9|0
1639762420000|2021-12-17 17:33:40|10699.2|10684.2|10699.2|10684.2|10699.2|10684.2|10699.2|10684.2|0
1639762440000|2021-12-17 17:34:00|10699.3|10684.3|10699.7|10684.7|10700.2|10685.2|10699.2|10684.2|7
1639762450000|2021-12-17 17:34:10|10699.3|10684.3|10698.9|10683.9|10699.3|10684.3|10698.9|10683.9|1
1639762460000|2021-12-17 17:34:20|10697.7|10682.7|10697.7|10682.7|10697.7|10682.7|10697.7|10682.7|1
1639762470000|2021-12-17 17:34:30|10697.3|10682.3|10697.3|10682.3|10697.3|10682.3|10697.3|10682.3|0
1639762480000|2021-12-17 17:34:40|10698.1|10683.1|10700.2|10685.2|10700.7|10685.7|10698.1|10683.1|3
1639762490000|2021-12-17 17:34:50|10701.7|10686.7|10701.7|10686.7|10701.7|10686.7|10701.7|10686.7|8
1639762500000|2021-12-17 17:35:00|10701.9|10686.9|10704.5|10689.5|10705.5|10690.5|10701.9|10686.9|24
1639762510000|2021-12-17 17:35:10|10709.9|10694.9|10709.9|10694.9|10709.9|10694.9|10709.9|10694.9|9
1639762520000|2021-12-17 17:35:20|10712.3|10697.3|10706.3|10691.3|10712.3|10697.3|10706.3|10691.3|5
1639762560000|2021-12-17 17:36:00|10704.1|10689.1|10700.9|10685.9|10704.1|10689.1|10700.9|10685.9|3
1639762570000|2021-12-17 17:36:10|10700.1|10685.1|10699.8|10684.8|10700.1|10685.1|10699.8|10684.8|1
1639762590000|2021-12-17 17:36:30|10700.5|10685.5|10700.5|10685.5|10700.5|10685.5|10700.5|10685.5|0
1639762600000|2021-12-17 17:36:40|10700.8|10685.8|10700.8|10685.8|10700.8|10685.8|10700.8|10685.8|0
1639762620000|2021-12-17 17:37:00|10701.4|10686.4|10705.3|10690.3|10705.3|10690.3|10701.4|10686.4|8
1639762630000|2021-12-17 17:37:10|10705.7|10690.7|10705.7|10690.7|10705.7|10690.7|10705.7|10690.7|0
1639762650000|2021-12-17 17:37:30|10708.3|10693.3|10709.3|10694.3|10709.3|10694.3|10708.3|10693.3|0
1639762660000|2021-12-17 17:37:40|10708.4|10693.4|10705.4|10690.4|10708.4|10693.4|10705.4|10690.4|2
1639762680000|2021-12-17 17:38:00|10705.8|10690.8|10704.8|10689.8|10705.8|10690.8|10704.8|10689.8|0
1639762690000|2021-12-17 17:38:10|||||||||31
1639762710000|2021-12-17 17:38:30|10705.2|10690.2|10705.3|10690.3|10705.3|10690.3|10705.2|10690.2|0
1639762720000|2021-12-17 17:38:40|10705.7|10690.7|10706.8|10691.8|10706.8|10691.8|10705.7|10690.7|2
1639762740000|2021-12-17 17:39:00|10706.4|10691.4|10706.3|10691.3|10706.4|10691.4|10705.9|10690.9|0
1639762760000|2021-12-17 17:39:20|10705.8|10690.8|10705.8|10690.8|10705.8|10690.8|10705.8|10690.8|1
1639762770000|2021-12-17 17:39:30|10702.4|10687.4|10702.4|10687.4|10702.4|10687.4|10702.4|10687.4|1
1639762780000|2021-12-17 17:39:40|10702.3|10687.3|10701.7|10686.7|10702.3|10687.3|10701.7|10686.7|0
1639762790000|2021-12-17 17:39:50|10700.8|10685.8|10702.5|10687.5|10702.5|10687.5|10700.8|10685.8|1
1639762800000|2021-12-17 17:40:00|10702.7|10687.7|10700.4|10685.4|10702.7|10687.7|10698|10683|1
1639762810000|2021-12-17 17:40:10|10700.7|10685.7|10698.3|10683.3|10700.7|10685.7|10698.3|10683.3|4
1639762830000|2021-12-17 17:40:30|||||||||2
1639762860000|2021-12-17 17:41:00|10697.6|10682.6|10697.8|10682.8|10697.8|10682.8|10696.7|10681.7|0
1639762920000|2021-12-17 17:42:00|||||||||1
1639762930000|2021-12-17 17:42:10|10697.3|10682.3|10700|10685|10701|10686|10697.3|10682.3|13
1639762950000|2021-12-17 17:42:30|10700.3|10685.3|10700.3|10685.3|10700.3|10685.3|10700.3|10685.3|0
1639762980000|2021-12-17 17:43:00|10701.3|10686.3|10701.3|10686.3|10701.3|10686.3|10701.3|10686.3|5
1639763000000|2021-12-17 17:43:20|10702.2|10687.2|10704.3|10689.3|10704.3|10689.3|10702.2|10687.2|1
1639763010000|2021-12-17 17:43:30|||||||||2
1639763020000|2021-12-17 17:43:40|||||||||1
1639763030000|2021-12-17 17:43:50|10703.3|10688.3|10702.9|10687.9|10703.3|10688.3|10702.9|10687.9|2
1639763040000|2021-12-17 17:44:00|10703.3|10688.3|10703.3|10688.3|10703.3|10688.3|10703.3|10688.3|0
1639763080000|2021-12-17 17:44:40|10702.9|10687.9|10702.9|10687.9|10702.9|10687.9|10702.9|10687.9|0
1639763100000|2021-12-17 17:45:00|10703.3|10688.3|10703.8|10688.8|10703.8|10688.8|10703.3|10688.3|0
1639763110000|2021-12-17 17:45:10|10704.4|10689.4|10704.4|10689.4|10704.4|10689.4|10704|10689|3
1639763120000|2021-12-17 17:45:20|10703.8|10688.8|10700.3|10685.3|10703.8|10688.8|10700.3|10685.3|4
1639763130000|2021-12-17 17:45:30|10700.2|10685.2|10700.2|10685.2|10700.2|10685.2|10700.2|10685.2|0
1639763160000|2021-12-17 17:46:00|||||||||1
1639763170000|2021-12-17 17:46:10|10701.4|10686.4|10705.3|10690.3|10705.3|10690.3|10701.4|10686.4|6
1639763180000|2021-12-17 17:46:20|10703.9|10688.9|10703.5|10688.5|10703.9|10688.9|10703.5|10688.5|2
1639763190000|2021-12-17 17:46:30|10703.4|10688.4|10704.9|10689.9|10704.9|10689.9|10703.4|10688.4|3
1639763200000|2021-12-17 17:46:40|10704.5|10689.5|10702.9|10687.9|10704.5|10689.5|10702.9|10687.9|1
1639763220000|2021-12-17 17:47:00|10702.7|10687.7|10704.3|10689.3|10704.3|10689.3|10702.7|10687.7|0
1639763230000|2021-12-17 17:47:10|10704.4|10689.4|10703.9|10688.9|10704.4|10689.4|10703.9|10688.9|3
1639763260000|2021-12-17 17:47:40|10702.8|10687.8|10701.8|10686.8|10702.8|10687.8|10701.3|10686.3|1
1639763280000|2021-12-17 17:48:00|10701.4|10686.4|10696.8|10681.8|10701.4|10686.4|10696.8|10681.8|7
1639763340000|2021-12-17 17:49:00|10697.2|10682.2|10697.3|10682.3|10697.3|10682.3|10697.2|10682.2|0
1639763350000|2021-12-17 17:49:10|10698.8|10683.8|10698.3|10683.3|10698.8|10683.8|10698.3|10683.3|0
1639763380000|2021-12-17 17:49:40|10696.2|10681.2|10696.2|10681.2|10696.2|10681.2|10696.2|10681.2|1
1639763390000|2021-12-17 17:49:50|10695.6|10680.6|10695.8|10680.8|10695.8|10680.8|10695.3|10680.3|11
1639763400000|2021-12-17 17:50:00|10696.3|10681.3|10697.3|10682.3|10697.3|10682.3|10696.3|10681.3|1
1639763410000|2021-12-17 17:50:10|10696|10681|10695.8|10680.8|10696|10681|10695.8|10680.8|2
1639763420000|2021-12-17 17:50:20|10696|10681|10695.8|10680.8|10696.3|10681.3|10695.8|10680.8|3
1639763460000|2021-12-17 17:51:00|10696.8|10681.8|10700.3|10685.3|10700.3|10685.3|10695.6|10680.6|6
1639763520000|2021-12-17 17:52:00|10700.6|10685.6|10703.1|10688.1|10703.1|10688.1|10700.6|10685.6|5
1639763540000|2021-12-17 17:52:20|10701.3|10686.3|10699.3|10684.3|10701.3|10686.3|10699.3|10684.3|2
1639763560000|2021-12-17 17:52:40|10698.9|10683.9|10698.9|10683.9|10698.9|10683.9|10698.9|10683.9|1
1639763580000|2021-12-17 17:53:00|10698.8|10683.8|10695.3|10680.3|10698.8|10683.8|10695.3|10680.3|1
1639763600000|2021-12-17 17:53:20|10695.5|10680.5|10696.8|10681.8|10696.8|10681.8|10695.5|10680.5|2
1639763630000|2021-12-17 17:53:50|10696.5|10681.5|10695.8|10680.8|10696.5|10681.5|10695.8|10680.8|1
1639763640000|2021-12-17 17:54:00|||||||||1
1639763650000|2021-12-17 17:54:10|10696.1|10681.1|10696.8|10681.8|10696.8|10681.8|10696.1|10681.1|1
1639763660000|2021-12-17 17:54:20|10696.9|10681.9|10697.3|10682.3|10697.3|10682.3|10696.9|10681.9|2
1639763670000|2021-12-17 17:54:30|10696.3|10681.3|10696.3|10681.3|10696.3|10681.3|10696.3|10681.3|1
1639763680000|2021-12-17 17:54:40|10696.1|10681.1|10696.1|10681.1|10696.1|10681.1|10696.1|10681.1|0
1639763700000|2021-12-17 17:55:00|10696.3|10681.3|10699.8|10684.8|10699.8|10684.8|10696.3|10681.3|3
1639763710000|2021-12-17 17:55:10|10699.4|10684.4|10698.3|10683.3|10699.6|10684.6|10696.9|10681.9|5
1639763720000|2021-12-17 17:55:20|||||||||1
1639763730000|2021-12-17 17:55:30|10699.1|10684.1|10697|10682|10701.1|10686.1|10696.6|10681.6|4
1639763750000|2021-12-17 17:55:50|10698.1|10683.1|10698.1|10683.1|10698.1|10683.1|10698.1|10683.1|0
1639763760000|2021-12-17 17:56:00|10698|10683|10697.3|10682.3|10698|10683|10697.3|10682.3|1
1639763770000|2021-12-17 17:56:10|10697.1|10682.1|10697.1|10682.1|10697.1|10682.1|10697.1|10682.1|0
1639763810000|2021-12-17 17:56:50|10697.4|10682.4|10697.4|10682.4|10697.4|10682.4|10697.4|10682.4|3
1639763820000|2021-12-17 17:57:00|10696.5|10681.5|10697.1|10682.1|10697.5|10682.5|10696.5|10681.5|2
1639763830000|2021-12-17 17:57:10|10697.5|10682.5|10696.9|10681.9|10697.9|10682.9|10696.3|10681.3|6
1639763840000|2021-12-17 17:57:20|10697.4|10682.4|10697.4|10682.4|10697.4|10682.4|10697.4|10682.4|0
1639763850000|2021-12-17 17:57:30|10697.9|10682.9|10698.5|10683.5|10698.5|10683.5|10697.9|10682.9|0
1639763860000|2021-12-17 17:57:40|10699.6|10684.6|10699.9|10684.9|10699.9|10684.9|10699.6|10684.6|1
1639763870000|2021-12-17 17:57:50|10701.6|10686.6|10701.6|10686.6|10701.6|10686.6|10701.6|10686.6|2
1639763880000|2021-12-17 17:58:00|10701.8|10686.8|10698.6|10683.6|10701.8|10686.8|10698.6|10683.6|5
1639763890000|2021-12-17 17:58:10|10699.6|10684.6|10701|10686|10701.4|10686.4|10699.6|10684.6|6
1639763900000|2021-12-17 17:58:20|10702|10687|10704|10689|10704|10689|10702|10687|3
1639763910000|2021-12-17 17:58:30|10703.7|10688.7|10703.7|10688.7|10703.7|10688.7|10703.7|10688.7|0
1639763920000|2021-12-17 17:58:40|10703.4|10688.4|10699|10684|10703.4|10688.4|10699|10684|1
1639763930000|2021-12-17 17:58:50|10699.4|10684.4|10698.6|10683.6|10699.4|10684.4|10698.6|10683.6|2
1639763940000|2021-12-17 17:59:00|10698.4|10683.4|10699.2|10684.2|10699.2|10684.2|10698.4|10683.4|7
1639763950000|2021-12-17 17:59:10|10699|10684|10699.4|10684.4|10699.4|10684.4|10699|10684|0
1639763960000|2021-12-17 17:59:20|10698.2|10683.2|10698.2|10683.2|10698.2|10683.2|10698.2|10683.2|0
1639763980000|2021-12-17 17:59:40|10696.8|10681.8|10695.7|10680.7|10696.8|10681.8|10695.7|10680.7|2
1639764000000|2021-12-17 18:00:00|10696.9|10681.9|10697.6|10682.6|10697.6|10682.6|10696.9|10681.9|1
1639764010000|2021-12-17 18:00:10|10697.7|10682.7|10697.7|10682.7|10697.7|10682.7|10697.7|10682.7|0
1639764030000|2021-12-17 18:00:30|||||||||1
1639764060000|2021-12-17 18:01:00|10697.9|10682.9|10694.6|10679.6|10697.9|10682.9|10694.6|10679.6|13
1639764070000|2021-12-17 18:01:10|10695|10680|10695.6|10680.6|10695.6|10680.6|10695|10680|0
1639764080000|2021-12-17 18:01:20|10695.1|10680.1|10695.6|10680.6|10695.6|10680.6|10695.1|10680.1|0
1639764120000|2021-12-17 18:02:00|10695.3|10680.3|10694.6|10679.6|10695.3|10680.3|10694.6|10679.6|0
1639764150000|2021-12-17 18:02:30|10697.3|10682.3|10697.3|10682.3|10697.3|10682.3|10697.3|10682.3|12
1639764180000|2021-12-17 18:03:00|10696.8|10681.8|10696.6|10681.6|10696.8|10681.8|10696|10681|2
1639764190000|2021-12-17 18:03:10|10696.8|10681.8|10696.8|10681.8|10696.8|10681.8|10696.8|10681.8|0
1639764220000|2021-12-17 18:03:40|10696.3|10681.3|10696.6|10681.6|10696.6|10681.6|10696.3|10681.3|1
1639764230000|2021-12-17 18:03:50|10699.9|10684.9|10702.2|10687.2|10702.2|10687.2|10699.9|10684.9|15
1639764240000|2021-12-17 18:04:00|10703.1|10688.1|10703.9|10688.9|10703.9|10688.9|10703.1|10688.1|0
1639764250000|2021-12-17 18:04:10|10706.8|10691.8|10708.4|10693.4|10708.4|10693.4|10706.8|10691.8|6
1639764270000|2021-12-17 18:04:30|10708.6|10693.6|10708.6|10693.6|10708.6|10693.6|10708.6|10693.6|0
1639764290000|2021-12-17 18:04:50|10709.1|10694.1|10709.1|10694.1|10709.1|10694.1|10709.1|10694.1|1
1639764310000|2021-12-17 18:05:10|10709|10694|10709|10694|10709|10694|10709|10694|0
1639764340000|2021-12-17 18:05:40|10709.1|10694.1|10709.1|10694.1|10709.1|10694.1|10709.1|10694.1|0
1639764350000|2021-12-17 18:05:50|10708.1|10693.1|10706.9|10691.9|10708.1|10693.1|10706.9|10691.9|0
1639764420000|2021-12-17 18:07:00|10705.4|10690.4|10702.2|10687.2|10705.4|10690.4|10702.2|10687.2|6
1639764430000|2021-12-17 18:07:10|10702.5|10687.5|10703.1|10688.1|10703.1|10688.1|10702.5|10687.5|0
1639764440000|2021-12-17 18:07:20|10703.2|10688.2|10704.6|10689.6|10704.6|10689.6|10703.2|10688.2|1
1639764540000|2021-12-17 18:09:00|10704.5|10689.5|10701.5|10686.5|10704.5|10689.5|10701.5|10686.5|4
1639764610000|2021-12-17 18:10:10|10701.8|10686.8|10701.8|10686.8|10701.8|10686.8|10701.8|10686.8|0
1639764660000|2021-12-17 18:11:00|10700.4|10685.4|10702.6|10687.6|10702.6|10687.6|10700.4|10685.4|5
1639764670000|2021-12-17 18:11:10|10703|10688|10703|10688|10703|10688|10703|10688|0
1639764750000|2021-12-17 18:12:30|10695.3|10680.3|10696.5|10681.5|10696.6|10681.6|10695.3|10680.3|23
1639764760000|2021-12-17 18:12:40|10689.9|10674.9|10689.9|10674.9|10690.9|10675.9|10689.9|10674.9|58
1639764770000|2021-12-17 18:12:50|||||||||2
1639764780000|2021-12-17 18:13:00|10689.8|10674.8|10690.8|10675.8|10690.8|10675.8|10689.8|10674.8|2
1639764800000|2021-12-17 18:13:20|10690.3|10675.3|10684|10669|10690.3|10675.3|10683.7|10668.7|48
1639764810000|2021-12-17 18:13:30|10683.9|10668.9|10683.9|10668.9|10685.1|10670.1|10683.9|10668.9|3
1639764830000|2021-12-17 18:13:50|10683.7|10668.7|10683|10668|10683.7|10668.7|10683|10668|3
1639764840000|2021-12-17 18:14:00|10682|10667|10682.1|10667.1|10682.6|10667.6|10681.3|10666.3|17
1639764850000|2021-12-17 18:14:10|10682|10667|10681.1|10666.1|10682|10667|10681.1|10666.1|1
1639764860000|2021-12-17 18:14:20|10681.5|10666.5|10682|10667|10682|10667|10681.5|10666.5|0
1639764870000|2021-12-17 18:14:30|10681.5|10666.5|10681|10666|10681.5|10666.5|10680.2|10665.2|0
1639764900000|2021-12-17 18:15:00|10680.9|10665.9|10680.9|10665.9|10680.9|10665.9|10680.5|10665.5|0
1639764910000|2021-12-17 18:15:10|10680.5|10665.5|10680.1|10665.1|10680.5|10665.5|10680.1|10665.1|5
1639764920000|2021-12-17 18:15:20|10679.9|10664.9|10677.9|10662.9|10679.9|10664.9|10677.3|10662.3|11
1639764930000|2021-12-17 18:15:30|10677.4|10662.4|10677.4|10662.4|10678.3|10663.3|10677.4|10662.4|4
1639764960000|2021-12-17 18:16:00|10677.1|10662.1|10677.8|10662.8|10677.8|10662.8|10677.1|10662.1|0
1639764970000|2021-12-17 18:16:10|10677.9|10662.9|10678.1|10663.1|10678.3|10663.3|10677.9|10662.9|2
1639764980000|2021-12-17 18:16:20|10676.3|10661.3|10671.2|10656.2|10676.3|10661.3|10671.2|10656.2|39
1639764990000|2021-12-17 18:16:30|10670.5|10655.5|10669.5|10654.5|10670.5|10655.5|10669.5|10654.5|22
1639765000000|2021-12-17 18:16:40|10669.6|10654.6|10669.6|10654.6|10669.6|10654.6|10669.6|10654.6|0
1639765010000|2021-12-17 18:16:50|10669.5|10654.5|10669.5|10654.5|10669.5|10654.5|10669.5|10654.5|7
1639765020000|2021-12-17 18:17:00|10669.6|10654.6|10670|10655|10673.6|10658.6|10669.6|10654.6|17
1639765030000|2021-12-17 18:17:10|10667.6|10652.6|10666.1|10651.1|10667.6|10652.6|10666.1|10651.1|13
1639765040000|2021-12-17 18:17:20|||||||||10
1639765050000|2021-12-17 18:17:30|||||||||1
1639765060000|2021-12-17 18:17:40|10665.9|10650.9|10665.7|10650.7|10665.9|10650.9|10665.1|10650.1|9
1639765070000|2021-12-17 18:17:50|10665.5|10650.5|10665.5|10650.5|10665.7|10650.7|10665.5|10650.5|5
1639765080000|2021-12-17 18:18:00|10671.4|10656.4|10670.9|10655.9|10671.4|10656.4|10670.9|10655.9|2
1639765110000|2021-12-17 18:18:30|||||||||1
1639765120000|2021-12-17 18:18:40|10670.6|10655.6|10670.4|10655.4|10670.6|10655.6|10669.9|10654.9|3
1639765130000|2021-12-17 18:18:50|10669.5|10654.5|10669.7|10654.7|10669.7|10654.7|10669.4|10654.4|1
1639765140000|2021-12-17 18:19:00|10669.2|10654.2|10670.2|10655.2|10670.2|10655.2|10669.2|10654.2|4
1639765150000|2021-12-17 18:19:10|||||||||1
1639765160000|2021-12-17 18:19:20|10670.3|10655.3|10670.3|10655.3|10670.3|10655.3|10670.3|10655.3|2
1639765170000|2021-12-17 18:19:30|10671.2|10656.2|10670.7|10655.7|10671.2|10656.2|10670.7|10655.7|9
1639765180000|2021-12-17 18:19:40|10669.7|10654.7|10669.7|10654.7|10669.7|10654.7|10669.7|10654.7|3
1639765210000|2021-12-17 18:20:10|10669.5|10654.5|10671|10656|10673.2|10658.2|10669.5|10654.5|16
1639765220000|2021-12-17 18:20:20|10670.7|10655.7|10669.7|10654.7|10670.7|10655.7|10669.7|10654.7|9
1639765240000|2021-12-17 18:20:40|10669.8|10654.8|10666.9|10651.9|10669.9|10654.9|10666.9|10651.9|6
1639765250000|2021-12-17 18:20:50|10666.7|10651.7|10666.5|10651.5|10666.7|10651.7|10666.5|10651.5|1
1639765260000|2021-12-17 18:21:00|10666.4|10651.4|10666.9|10651.9|10667|10652|10666.4|10651.4|7
1639765320000|2021-12-17 18:22:00|10667|10652|10661.1|10646.1|10668|10653|10661.1|10646.1|56
1639765330000|2021-12-17 18:22:10|10660.4|10645.4|10661.8|10646.8|10661.9|10646.9|10660.4|10645.4|9
1639765340000|2021-12-17 18:22:20|10661.6|10646.6|10661.6|10646.6|10661.6|10646.6|10661.6|10646.6|0
1639765350000|2021-12-17 18:22:30|10661.4|10646.4|10661.4|10646.4|10661.4|10646.4|10661.4|10646.4|0
1639765360000|2021-12-17 18:22:40|10661.6|10646.6|10661.6|10646.6|10661.6|10646.6|10661.6|10646.6|1
1639765370000|2021-12-17 18:22:50|10661.7|10646.7|10661.7|10646.7|10661.7|10646.7|10661.7|10646.7|1
1639765380000|2021-12-17 18:23:00|10662.7|10647.7|10663.1|10648.1|10663.1|10648.1|10662.7|10647.7|1
1639765400000|2021-12-17 18:23:20|10667.2|10652.2|10664.3|10649.3|10667.2|10652.2|10664.2|10649.2|5
1639765410000|2021-12-17 18:23:30|10663.8|10648.8|10663.8|10648.8|10663.8|10648.8|10663.8|10648.8|0
1639765420000|2021-12-17 18:23:40|10663.5|10648.5|10661.4|10646.4|10663.5|10648.5|10661.4|10646.4|2
1639765430000|2021-12-17 18:23:50|10661.2|10646.2|10660.4|10645.4|10661.2|10646.2|10660|10645|2
1639765440000|2021-12-17 18:24:00|10659.9|10644.9|10666.8|10651.8|10666.8|10651.8|10659.9|10644.9|8
1639765450000|2021-12-17 18:24:10|10667.2|10652.2|10667.3|10652.3|10667.3|10652.3|10667.2|10652.2|1
1639765460000|2021-12-17 18:24:20|10662.9|10647.9|10662.3|10647.3|10662.9|10647.9|10661.9|10646.9|2
1639765480000|2021-12-17 18:24:40|10661.9|10646.9|10662.3|10647.3|10662.9|10647.9|10661.9|10646.9|0
1639765500000|2021-12-17 18:25:00|10661.3|10646.3|10662.4|10647.4|10662.4|10647.4|10661.3|10646.3|1
1639765520000|2021-12-17 18:25:20|10662.8|10647.8|10663.4|10648.4|10663.4|10648.4|10662.8|10647.8|1
1639765530000|2021-12-17 18:25:30|10666.3|10651.3|10675.9|10660.9|10675.9|10660.9|10666.3|10651.3|13
1639765540000|2021-12-17 18:25:40|10675.4|10660.4|10674.3|10659.3|10675.4|10660.4|10674.3|10659.3|1
1639765550000|2021-12-17 18:25:50|10679.2|10664.2|10682|10667|10682|10667|10679.2|10664.2|25
1639765560000|2021-12-17 18:26:00|10682.5|10667.5|10684.9|10669.9|10684.9|10669.9|10681.7|10666.7|1
1639765570000|2021-12-17 18:26:10|10685|10670|10688|10673|10688|10673|10685|10670|7
1639765590000|2021-12-17 18:26:30|10688.9|10673.9|10688.9|10673.9|10688.9|10673.9|10688.9|10673.9|0
1639765600000|2021-12-17 18:26:40|10688.2|10673.2|10685.5|10670.5|10688.2|10673.2|10685.5|10670.5|4
1639765630000|2021-12-17 18:27:10|10685|10670|10680.8|10665.8|10685|10670|10680.8|10665.8|2
1639765640000|2021-12-17 18:27:20|10679.2|10664.2|10679.2|10664.2|10679.2|10664.2|10679.2|10664.2|1
1639765660000|2021-12-17 18:27:40|10679.8|10664.8|10683.1|10668.1|10683.1|10668.1|10679.8|10664.8|3
1639765680000|2021-12-17 18:28:00|10683.4|10668.4|10684.5|10669.5|10684.5|10669.5|10683.4|10668.4|0
1639765690000|2021-12-17 18:28:10|10686.9|10671.9|10686.9|10671.9|10686.9|10671.9|10686.3|10671.3|0
1639765700000|2021-12-17 18:28:20|10687.4|10672.4|10684.8|10669.8|10687.4|10672.4|10684.8|10669.8|5
1639765720000|2021-12-17 18:28:40|10684.1|10669.1|10681.4|10666.4|10684.1|10669.1|10681.4|10666.4|4
1639765730000|2021-12-17 18:28:50|10682.4|10667.4|10682.4|10667.4|10682.4|10667.4|10682.4|10667.4|6
1639765740000|2021-12-17 18:29:00|10681.7|10666.7|10681.8|10666.8|10681.8|10666.8|10679.4|10664.4|6
1639765750000|2021-12-17 18:29:10|10682.3|10667.3|10681.9|10666.9|10682.8|10667.8|10681.9|10666.9|4
1639765760000|2021-12-17 18:29:20|10680.9|10665.9|10681.9|10666.9|10681.9|10666.9|10680.9|10665.9|0
1639765770000|2021-12-17 18:29:30|10684.4|10669.4|10684.4|10669.4|10684.4|10669.4|10684.4|10669.4|2
1639765780000|2021-12-17 18:29:40|10685.1|10670.1|10684.4|10669.4|10685.4|10670.4|10684.4|10669.4|5
1639765790000|2021-12-17 18:29:50|10683.9|10668.9|10683.9|10668.9|10683.9|10668.9|10683.9|10668.9|0
1639765840000|2021-12-17 18:30:40|10682.4|10667.4|10682.9|10667.9|10682.9|10667.9|10682.4|10667.4|2
1639765850000|2021-12-17 18:30:50|10683.8|10668.8|10683.9|10668.9|10684.4|10669.4|10683.8|10668.8|0
1639765860000|2021-12-17 18:31:00|10684.3|10669.3|10684.3|10669.3|10684.3|10669.3|10684.3|10669.3|1
1639765900000|2021-12-17 18:31:40|10682.8|10667.8|10682.4|10667.4|10682.8|10667.8|10682.4|10667.4|1
1639765910000|2021-12-17 18:31:50|10681.7|10666.7|10681.3|10666.3|10681.7|10666.7|10681.3|10666.3|0
1639765960000|2021-12-17 18:32:40|10680|10665|10678.4|10663.4|10680|10665|10678.4|10663.4|1
1639765970000|2021-12-17 18:32:50|10677.9|10662.9|10676.8|10661.8|10677.9|10662.9|10676.8|10661.8|0
1639765980000|2021-12-17 18:33:00|10677.1|10662.1|10677.1|10662.1|10677.1|10662.1|10677.1|10662.1|0
1639765990000|2021-12-17 18:33:10|10677.3|10662.3|10677.3|10662.3|10677.3|10662.3|10677.3|10662.3|0
1639766020000|2021-12-17 18:33:40|10677.1|10662.1|10676.4|10661.4|10677.1|10662.1|10676.4|10661.4|4
1639766030000|2021-12-17 18:33:50|10676.8|10661.8|10676.9|10661.9|10678.4|10663.4|10676.8|10661.8|4
1639766040000|2021-12-17 18:34:00|10676.8|10661.8|10677.8|10662.8|10677.8|10662.8|10675.9|10660.9|2
1639766080000|2021-12-17 18:34:40|10675.8|10660.8|10675.8|10660.8|10675.8|10660.8|10675.8|10660.8|1
1639766090000|2021-12-17 18:34:50|10673.8|10658.8|10674.3|10659.3|10675.5|10660.5|10673.3|10658.3|4
1639766100000|2021-12-17 18:35:00|10673.9|10658.9|10671.7|10656.7|10673.9|10658.9|10671.7|10656.7|1
1639766110000|2021-12-17 18:35:10|10671.4|10656.4|10671.4|10656.4|10671.4|10656.4|10671.4|10656.4|0
1639766130000|2021-12-17 18:35:30|10669.6|10654.6|10669.6|10654.6|10669.6|10654.6|10669.6|10654.6|2
1639766140000|2021-12-17 18:35:40|10668.9|10653.9|10668.5|10653.5|10668.9|10653.9|10668.5|10653.5|0
1639766150000|2021-12-17 18:35:50|10667.4|10652.4|10668.9|10653.9|10669.2|10654.2|10667.4|10652.4|2
1639766160000|2021-12-17 18:36:00|10668.4|10653.4|10669.3|10654.3|10669.3|10654.3|10667.4|10652.4|2
1639766170000|2021-12-17 18:36:10|10669.4|10654.4|10669.4|10654.4|10669.4|10654.4|10669.4|10654.4|0
1639766210000|2021-12-17 18:36:50|10667.3|10652.3|10667.9|10652.9|10668.8|10653.8|10667.3|10652.3|1
1639766220000|2021-12-17 18:37:00|10668.3|10653.3|10672.3|10657.3|10672.9|10657.9|10668.3|10653.3|9
1639766230000|2021-12-17 18:37:10|10672.8|10657.8|10672.8|10657.8|10672.8|10657.8|10672.8|10657.8|0
1639766250000|2021-12-17 18:37:30|10673.8|10658.8|10673.8|10658.8|10673.8|10658.8|10673.8|10658.8|0
1639766270000|2021-12-17 18:37:50|10673|10658|10677.3|10662.3|10677.3|10662.3|10672.8|10657.8|2
1639766280000|2021-12-17 18:38:00|10676.9|10661.9|10676.4|10661.4|10677.6|10662.6|10676.4|10661.4|4
1639766290000|2021-12-17 18:38:10|10677.8|10662.8|10675.8|10660.8|10677.8|10662.8|10675.8|10660.8|0
1639766300000|2021-12-17 18:38:20|||||||||1
1639766320000|2021-12-17 18:38:40|||||||||1
1639766330000|2021-12-17 18:38:50|10675.4|10660.4|10675.3|10660.3|10675.4|10660.4|10675.3|10660.3|0
1639766340000|2021-12-17 18:39:00|10674.8|10659.8|10670.8|10655.8|10674.8|10659.8|10670.8|10655.8|6
1639766350000|2021-12-17 18:39:10|10671.8|10656.8|10671.3|10656.3|10671.8|10656.8|10671.3|10656.3|5
1639766360000|2021-12-17 18:39:20|10671.1|10656.1|10670.8|10655.8|10671.1|10656.1|10670.8|10655.8|1
1639766380000|2021-12-17 18:39:40|10670.3|10655.3|10670.3|10655.3|10670.3|10655.3|10670.3|10655.3|0
1639766390000|2021-12-17 18:39:50|10669.8|10654.8|10667.4|10652.4|10669.8|10654.8|10667.4|10652.4|2
1639766410000|2021-12-17 18:40:10|10667.8|10652.8|10667.8|10652.8|10667.8|10652.8|10667.8|10652.8|1
1639766420000|2021-12-17 18:40:20|10667.4|10652.4|10667.4|10652.4|10667.4|10652.4|10667.4|10652.4|5
1639766440000|2021-12-17 18:40:40|10668.4|10653.4|10667.4|10652.4|10668.4|10653.4|10667.4|10652.4|1
1639766450000|2021-12-17 18:40:50|10667|10652|10666.9|10651.9|10667|10652|10666.9|10651.9|0
1639766510000|2021-12-17 18:41:50|10666.4|10651.4|10666.4|10651.4|10666.4|10651.4|10666.4|10651.4|1
1639766520000|2021-12-17 18:42:00|10667.2|10652.2|10671.5|10656.5|10671.9|10656.9|10667.2|10652.2|3
1639766530000|2021-12-17 18:42:10|10671.3|10656.3|10671.3|10656.3|10671.3|10656.3|10671.3|10656.3|0
1639766550000|2021-12-17 18:42:30|10669.6|10654.6|10669.6|10654.6|10669.6|10654.6|10669.6|10654.6|2
1639766560000|2021-12-17 18:42:40|10669.4|10654.4|10668.3|10653.3|10669.4|10654.4|10668.3|10653.3|1
1639766570000|2021-12-17 18:42:50|10667.4|10652.4|10667.4|10652.4|10667.4|10652.4|10667.4|10652.4|0
1639766580000|2021-12-17 18:43:00|10667.3|10652.3|10669.1|10654.1|10669.1|10654.1|10667.3|10652.3|5
1639766590000|2021-12-17 18:43:10|10669.3|10654.3|10669.3|10654.3|10669.3|10654.3|10669.3|10654.3|0
1639766630000|2021-12-17 18:43:50|10668.9|10653.9|10669.3|10654.3|10669.3|10654.3|10668.9|10653.9|1
1639766640000|2021-12-17 18:44:00|10669.4|10654.4|10668.6|10653.6|10669.4|10654.4|10666.6|10651.6|6
1639766650000|2021-12-17 18:44:10|10668.8|10653.8|10667.4|10652.4|10668.8|10653.8|10667.4|10652.4|4
1639766660000|2021-12-17 18:44:20|10668.5|10653.5|10667.4|10652.4|10668.5|10653.5|10667.4|10652.4|0
1639766670000|2021-12-17 18:44:30|10667.3|10652.3|10667.4|10652.4|10667.8|10652.8|10667.3|10652.3|0
1639766680000|2021-12-17 18:44:40|10667.6|10652.6|10668.8|10653.8|10668.8|10653.8|10667.6|10652.6|0
1639766690000|2021-12-17 18:44:50|10667.5|10652.5|10667.5|10652.5|10667.5|10652.5|10667.5|10652.5|0
1639766700000|2021-12-17 18:45:00|10667.4|10652.4|10666.9|10651.9|10667.5|10652.5|10666.7|10651.7|2
1639766730000|2021-12-17 18:45:30|10666.2|10651.2|10665.9|10650.9|10666.4|10651.4|10665.9|10650.9|1
1639766740000|2021-12-17 18:45:40|10665.4|10650.4|10665.4|10650.4|10665.9|10650.9|10665.4|10650.4|3
1639766750000|2021-12-17 18:45:50|10664.9|10649.9|10667.9|10652.9|10668|10653|10664.6|10649.6|12
1639766760000|2021-12-17 18:46:00|10668.1|10653.1|10668.1|10653.1|10668.1|10653.1|10668.1|10653.1|0
1639766790000|2021-12-17 18:46:30|10668.6|10653.6|10668.1|10653.1|10669.4|10654.4|10668.1|10653.1|1
1639766800000|2021-12-17 18:46:40|10665.5|10650.5|10665.5|10650.5|10665.5|10650.5|10665.5|10650.5|11
1639766810000|2021-12-17 18:46:50|10664.5|10649.5|10664.5|10649.5|10664.5|10649.5|10664.5|10649.5|0
1639766820000|2021-12-17 18:47:00|10665.5|10650.5|10666|10651|10666|10651|10665.5|10650.5|1
1639766830000|2021-12-17 18:47:10|10666.4|10651.4|10665|10650|10666.5|10651.5|10665|10650|3
1639766870000|2021-12-17 18:47:50|10664.5|10649.5|10665|10650|10665.5|10650.5|10662.6|10647.6|6
1639766880000|2021-12-17 18:48:00|10665.5|10650.5|10664.5|10649.5|10665.5|10650.5|10664.5|10649.5|0
1639766890000|2021-12-17 18:48:10|10662.6|10647.6|10662.6|10647.6|10662.6|10647.6|10662.6|10647.6|2
1639766900000|2021-12-17 18:48:20|10662.5|10647.5|10661.1|10646.1|10662.5|10647.5|10661.1|10646.1|5
1639766910000|2021-12-17 18:48:30|10661.5|10646.5|10661.5|10646.5|10661.5|10646.5|10661.5|10646.5|0
1639766920000|2021-12-17 18:48:40|10661.6|10646.6|10662.1|10647.1|10662.1|10647.1|10661.6|10646.6|1
1639766930000|2021-12-17 18:48:50|10661.6|10646.6|10661.6|10646.6|10661.6|10646.6|10661.6|10646.6|1
1639766940000|2021-12-17 18:49:00|10662.5|10647.5|10666.6|10651.6|10666.6|10651.6|10662.5|10647.5|9
1639766950000|2021-12-17 18:49:10|10667|10652|10671.5|10656.5|10671.5|10656.5|10667|10652|1
1639766960000|2021-12-17 18:49:20|10676|10661|10676.4|10661.4|10676.4|10661.4|10676|10661|1
1639766970000|2021-12-17 18:49:30|10676|10661|10676|10661|10676|10661|10676|10661|0
1639766990000|2021-12-17 18:49:50|10676.4|10661.4|10677|10662|10677.5|10662.5|10675.6|10660.6|3
1639767000000|2021-12-17 18:50:00|10677.5|10662.5|10678|10663|10678|10663|10677.5|10662.5|0
1639767010000|2021-12-17 18:50:10|10677.9|10662.9|10677.5|10662.5|10677.9|10662.9|10677.5|10662.5|0
1639767040000|2021-12-17 18:50:40|10675.7|10660.7|10675.7|10660.7|10676|10661|10674.7|10659.7|11
1639767050000|2021-12-17 18:50:50|10675.4|10660.4|10675.2|10660.2|10675.4|10660.4|10675.2|10660.2|0
1639767060000|2021-12-17 18:51:00|10676.2|10661.2|10676.2|10661.2|10676.2|10661.2|10676.2|10661.2|3
1639767070000|2021-12-17 18:51:10|10676.1|10661.1|10676.1|10661.1|10676.1|10661.1|10676.1|10661.1|3
1639767080000|2021-12-17 18:51:20|10676.4|10661.4|10678.7|10663.7|10679.2|10664.2|10676.4|10661.4|4
1639767110000|2021-12-17 18:51:50|10678.2|10663.2|10678.2|10663.2|10678.2|10663.2|10678.2|10663.2|1
1639767120000|2021-12-17 18:52:00|10678.7|10663.7|10678.7|10663.7|10678.7|10663.7|10678.7|10663.7|2
1639767130000|2021-12-17 18:52:10|10678.9|10663.9|10679.7|10664.7|10680.2|10665.2|10678.9|10663.9|2
1639767140000|2021-12-17 18:52:20|10680.1|10665.1|10680.7|10665.7|10680.7|10665.7|10680.1|10665.1|0
1639767150000|2021-12-17 18:52:30|10680.6|10665.6|10680.2|10665.2|10680.6|10665.6|10680.2|10665.2|2
1639767160000|2021-12-17 18:52:40|10677.6|10662.6|10677.6|10662.6|10677.6|10662.6|10677.6|10662.6|2
1639767170000|2021-12-17 18:52:50|10676.9|10661.9|10675.2|10660.2|10676.9|10661.9|10674.7|10659.7|5
1639767180000|2021-12-17 18:53:00|10674.7|10659.7|10674|10659|10675.1|10660.1|10674|10659|2
1639767190000|2021-12-17 18:53:10|10673.7|10658.7|10673.7|10658.7|10673.7|10658.7|10673.7|10658.7|0
1639767210000|2021-12-17 18:53:30|10670.9|10655.9|10668.2|10653.2|10670.9|10655.9|10668.2|10653.2|2
1639767220000|2021-12-17 18:53:40|10668.1|10653.1|10670.2|10655.2|10670.2|10655.2|10668.1|10653.1|7
1639767230000|2021-12-17 18:53:50|10669.9|10654.9|10669.5|10654.5|10669.9|10654.9|10669.5|10654.5|0
1639767240000|2021-12-17 18:54:00|10669.4|10654.4|10670.2|10655.2|10670.2|10655.2|10669.4|10654.4|0
1639767250000|2021-12-17 18:54:10|10668.7|10653.7|10671.1|10656.1|10671.1|10656.1|10668.6|10653.6|8
1639767260000|2021-12-17 18:54:20|10671.6|10656.6|10675.1|10660.1|10676.1|10661.1|10671.6|10656.6|7
1639767270000|2021-12-17 18:54:30|10676.6|10661.6|10678.2|10663.2|10678.6|10663.6|10676.6|10661.6|2
1639767290000|2021-12-17 18:54:50|10674.2|10659.2|10676.2|10661.2|10676.2|10661.2|10674.2|10659.2|3
1639767300000|2021-12-17 18:55:00|10677.5|10662.5|10678.7|10663.7|10678.7|10663.7|10676.8|10661.8|3
1639767310000|2021-12-17 18:55:10|10678.6|10663.6|10679.7|10664.7|10679.7|10664.7|10678.6|10663.6|3
1639767330000|2021-12-17 18:55:30|10677.9|10662.9|10680.4|10665.4|10683.6|10668.6|10677.9|10662.9|10
1639767340000|2021-12-17 18:55:40|10679.5|10664.5|10680.4|10665.4|10680.4|10665.4|10679.5|10664.5|0
1639767350000|2021-12-17 18:55:50|10679.9|10664.9|10679.4|10664.4|10679.9|10664.9|10679.4|10664.4|0
1639767370000|2021-12-17 18:56:10|10681.9|10666.9|10680.6|10665.6|10681.9|10666.9|10680.6|10665.6|4
1639767380000|2021-12-17 18:56:20|||||||||9
1639767390000|2021-12-17 18:56:30|||||||||5
1639767400000|2021-12-17 18:56:40|||||||||19
1639767410000|2021-12-17 18:56:50|10678|10663|10676.2|10661.2|10678.6|10663.6|10674.6|10659.6|3
1639767420000|2021-12-17 18:57:00|10676.6|10661.6|10678.6|10663.6|10678.6|10663.6|10675.6|10660.6|7
1639767430000|2021-12-17 18:57:10|||||||||140
1639767460000|2021-12-17 18:57:40|10677.6|10662.6|10676.1|10661.1|10677.6|10662.6|10676.1|10661.1|1
1639767470000|2021-12-17 18:57:50|10676.5|10661.5|10675|10660|10677.5|10662.5|10675|10660|6
1639767490000|2021-12-17 18:58:10|10675.4|10660.4|10675.5|10660.5|10675.5|10660.5|10675.4|10660.4|0
1639767500000|2021-12-17 18:58:20|10679.4|10664.4|10679.4|10664.4|10679.4|10664.4|10679.4|10664.4|2
1639767520000|2021-12-17 18:58:40|10679.7|10664.7|10676.1|10661.1|10679.7|10664.7|10676.1|10661.1|9
1639767530000|2021-12-17 18:58:50|10675.5|10660.5|10675.6|10660.6|10676.1|10661.1|10675.5|10660.5|1
1639767540000|2021-12-17 18:59:00|10675.3|10660.3|10678.6|10663.6|10678.6|10663.6|10675|10660|14
1639767550000|2021-12-17 18:59:10|||||||||10
1639767570000|2021-12-17 18:59:30|10679.4|10664.4|10680.3|10665.3|10680.3|10665.3|10679.4|10664.4|1
1639767580000|2021-12-17 18:59:40|10680.4|10665.4|10680.4|10665.4|10680.4|10665.4|10680.4|10665.4|0
1639767590000|2021-12-17 18:59:50|10681.5|10666.5|10680.3|10665.3|10681.8|10666.8|10680.3|10665.3|0
1639767600000|2021-12-17 19:00:00|10679.9|10664.9|10682.6|10667.6|10682.6|10667.6|10679.9|10664.9|2
1639767620000|2021-12-17 19:00:20|10686.6|10671.6|10686.1|10671.1|10686.6|10671.6|10686.1|10671.1|12
1639767640000|2021-12-17 19:00:40|10686|10671|10681.4|10666.4|10686.4|10671.4|10681|10666|11
1639767650000|2021-12-17 19:00:50|10681.1|10666.1|10679.1|10664.1|10681.4|10666.4|10679.1|10664.1|2
1639767660000|2021-12-17 19:01:00|10680.2|10665.2|10687|10672|10687|10672|10680.2|10665.2|12
1639767670000|2021-12-17 19:01:10|10687.4|10672.4|10697.9|10682.9|10697.9|10682.9|10687.4|10672.4|19
1639767680000|2021-12-17 19:01:20|10699.3|10684.3|10696.4|10681.4|10701.6|10686.6|10696.4|10681.4|21
1639767690000|2021-12-17 19:01:30|10695.7|10680.7|10698.3|10683.3|10699.5|10684.5|10693.7|10678.7|5
1639767700000|2021-12-17 19:01:40|10698|10683|10698|10683|10698|10683|10698|10683|0
1639767710000|2021-12-17 19:01:50|10698.5|10683.5|10706|10691|10707.1|10692.1|10698.5|10683.5|43
1639767720000|2021-12-17 19:02:00|10706.5|10691.5|10704.6|10689.6|10706.5|10691.5|10702.5|10687.5|5
1639767730000|2021-12-17 19:02:10|10701.8|10686.8|10699|10684|10703|10688|10699|10684|5
1639767740000|2021-12-17 19:02:20|10699.3|10684.3|10700.8|10685.8|10700.8|10685.8|10699.3|10684.3|1
1639767770000|2021-12-17 19:02:50|10695|10680|10695|10680|10696.6|10681.6|10694.5|10679.5|6
1639767780000|2021-12-17 19:03:00|10694.6|10679.6|10695.8|10680.8|10695.8|10680.8|10691|10676|11
1639767790000|2021-12-17 19:03:10|10699.2|10684.2|10696.5|10681.5|10701.2|10686.2|10696.5|10681.5|3
1639767800000|2021-12-17 19:03:20|10694.3|10679.3|10700.2|10685.2|10700.2|10685.2|10694.3|10679.3|0
1639767810000|2021-12-17 19:03:30|10700.3|10685.3|10704.8|10689.8|10704.8|10689.8|10700.3|10685.3|1
1639767820000|2021-12-17 19:03:40|10705.6|10690.6|10706|10691|10706|10691|10705.6|10690.6|0
1639767830000|2021-12-17 19:03:50|10704.3|10689.3|10701|10686|10704.3|10689.3|10701|10686|5
1639767840000|2021-12-17 19:04:00|10701.3|10686.3|10701.3|10686.3|10701.8|10686.8|10701.3|10686.3|1
1639767850000|2021-12-17 19:04:10|10700.8|10685.8|10700.8|10685.8|10700.8|10685.8|10700.8|10685.8|0
1639767860000|2021-12-17 19:04:20|10700.3|10685.3|10697.3|10682.3|10700.3|10685.3|10696.3|10681.3|10
1639767870000|2021-12-17 19:04:30|10695.2|10680.2|10693.6|10678.6|10695.2|10680.2|10690.6|10675.6|6
1639767880000|2021-12-17 19:04:40|10693.2|10678.2|10692.5|10677.5|10694|10679|10692.1|10677.1|11
1639767900000|2021-12-17 19:05:00|10692.1|10677.1|10681.6|10666.6|10692.1|10677.1|10681.6|10666.6|53
1639767910000|2021-12-17 19:05:10|10682|10667|10681.6|10666.6|10682|10667|10681.6|10666.6|2
1639767920000|2021-12-17 19:05:20|10682|10667|10681.7|10666.7|10682|10667|10681.7|10666.7|0
1639767930000|2021-12-17 19:05:30|10681.6|10666.6|10679.6|10664.6|10681.6|10666.6|10678.1|10663.1|8
1639767940000|2021-12-17 19:05:40|10679.5|10664.5|10680.1|10665.1|10680.1|10665.1|10679.5|10664.5|0
1639767950000|2021-12-17 19:05:50|10680.5|10665.5|10679.7|10664.7|10681.2|10666.2|10679|10664|3
1639767960000|2021-12-17 19:06:00|10679.5|10664.5|10678|10663|10679.5|10664.5|10677.6|10662.6|0
1639767970000|2021-12-17 19:06:10|10678.1|10663.1|10678.1|10663.1|10678.1|10663.1|10678.1|10663.1|0
1639767980000|2021-12-17 19:06:20|10678.6|10663.6|10680.1|10665.1|10680.1|10665.1|10678.6|10663.6|1
1639767990000|2021-12-17 19:06:30|10680.5|10665.5|10681|10666|10681.6|10666.6|10678.4|10663.4|6
1639768000000|2021-12-17 19:06:40|10681.5|10666.5|10678.1|10663.1|10681.5|10666.5|10678.1|10663.1|5
1639768010000|2021-12-17 19:06:50|10681|10666|10680.6|10665.6|10681.5|10666.5|10677.6|10662.6|5
1639768020000|2021-12-17 19:07:00|10680.8|10665.8|10681|10666|10682.8|10667.8|10677.1|10662.1|9
1639768030000|2021-12-17 19:07:10|10681.3|10666.3|10681|10666|10681.3|10666.3|10681|10666|0
1639768050000|2021-12-17 19:07:30|10679.5|10664.5|10677.1|10662.1|10679.5|10664.5|10677.1|10662.1|5
1639768060000|2021-12-17 19:07:40|10677|10662|10672|10657|10677|10662|10672|10657|1
1639768080000|2021-12-17 19:08:00|10672.3|10657.3|10677.5|10662.5|10677.5|10662.5|10671.5|10656.5|6
1639768090000|2021-12-17 19:08:10|10679|10664|10678|10663|10679|10664|10678|10663|1
1639768100000|2021-12-17 19:08:20|||||||||1
1639768110000|2021-12-17 19:08:30|10677.6|10662.6|10677.5|10662.5|10677.8|10662.8|10677.5|10662.5|2
1639768120000|2021-12-17 19:08:40|10677.1|10662.1|10673.5|10658.5|10677.1|10662.1|10673.5|10658.5|2
1639768140000|2021-12-17 19:09:00|10673.6|10658.6|10674.1|10659.1|10674.1|10659.1|10673.6|10658.6|0
1639768150000|2021-12-17 19:09:10|10676.6|10661.6|10676.7|10661.7|10677|10662|10676.5|10661.5|13
1639768160000|2021-12-17 19:09:20|10677|10662|10677|10662|10677|10662|10677|10662|1
1639768180000|2021-12-17 19:09:40|10677.8|10662.8|10680|10665|10680|10665|10677.8|10662.8|3
1639768200000|2021-12-17 19:10:00|10680.4|10665.4|10684.5|10669.5|10684.5|10669.5|10680.4|10665.4|4
1639768210000|2021-12-17 19:10:10|10685.9|10670.9|10686.4|10671.4|10691|10676|10684.4|10669.4|6
1639768220000|2021-12-17 19:10:20|10686.6|10671.6|10687.1|10672.1|10687.5|10672.5|10686.6|10671.6|1
1639768230000|2021-12-17 19:10:30|10687.2|10672.2|10685.4|10670.4|10687.5|10672.5|10685.4|10670.4|4
1639768240000|2021-12-17 19:10:40|10685.1|10670.1|10690.1|10675.1|10690.1|10675.1|10685.1|10670.1|7
1639768250000|2021-12-17 19:10:50|10690.6|10675.6|10691.6|10676.6|10691.6|10676.6|10690.6|10675.6|1
1639768260000|2021-12-17 19:11:00|10692|10677|10688.1|10673.1|10692|10677|10687.1|10672.1|4
1639768270000|2021-12-17 19:11:10|10687.8|10672.8|10685|10670|10688|10673|10685|10670|6
1639768280000|2021-12-17 19:11:20|10684|10669|10680.9|10665.9|10684|10669|10680.6|10665.6|2
1639768290000|2021-12-17 19:11:30|10680.1|10665.1|10683.5|10668.5|10683.5|10668.5|10680.1|10665.1|3
1639768300000|2021-12-17 19:11:40|10684.4|10669.4|10684|10669|10685.1|10670.1|10684|10669|1
1639768310000|2021-12-17 19:11:50|10684.4|10669.4|10684.5|10669.5|10685.4|10670.4|10684.4|10669.4|1
1639768320000|2021-12-17 19:12:00|10685.9|10670.9|10685.9|10670.9|10685.9|10670.9|10685.9|10670.9|1
1639768330000|2021-12-17 19:12:10|10686.2|10671.2|10686.5|10671.5|10687.1|10672.1|10686.2|10671.2|1
1639768350000|2021-12-17 19:12:30|10687|10672|10687.5|10672.5|10687.5|10672.5|10687|10672|1
1639768360000|2021-12-17 19:12:40|||||||||1
1639768370000|2021-12-17 19:12:50|10688.6|10673.6|10685.5|10670.5|10689|10674|10685.5|10670.5|4
1639768380000|2021-12-17 19:13:00|10685.9|10670.9|10685.9|10670.9|10685.9|10670.9|10685.9|10670.9|1
1639768390000|2021-12-17 19:13:10|10688.5|10673.5|10695.8|10680.8|10695.8|10680.8|10686.4|10671.4|15
1639768400000|2021-12-17 19:13:20|10697.6|10682.6|10702.1|10687.1|10702.1|10687.1|10697.6|10682.6|4
1639768410000|2021-12-17 19:13:30|10702.5|10687.5|10708.5|10693.5|10708.5|10693.5|10702.5|10687.5|19
1639768420000|2021-12-17 19:13:40|10708.7|10693.7|10706.7|10691.7|10708.7|10693.7|10706.7|10691.7|30
1639768430000|2021-12-17 19:13:50|10706.3|10691.3|10702.5|10687.5|10706.4|10691.4|10699.5|10684.5|52
1639768440000|2021-12-17 19:14:00|10701.2|10686.2|10689.3|10674.3|10701.3|10686.3|10689.3|10674.3|43
1639768450000|2021-12-17 19:14:10|10689.7|10674.7|10693.2|10678.2|10698.7|10683.7|10688.7|10673.7|38
1639768460000|2021-12-17 19:14:20|10691.5|10676.5|10692.2|10677.2|10695.7|10680.7|10691.4|10676.4|46
1639768470000|2021-12-17 19:14:30|10692|10677|10694.8|10679.8|10695.3|10680.3|10692|10677|41
1639768480000|2021-12-17 19:14:40|10694.7|10679.7|10695.2|10680.2|10698.5|10683.5|10693.5|10678.5|45
1639768490000|2021-12-17 19:14:50|10695.7|10680.7|10697.7|10682.7|10697.7|10682.7|10691.4|10676.4|80
1639768500000|2021-12-17 19:15:00|10701.2|10686.2|10704.2|10689.2|10706.7|10691.7|10701.2|10686.2|24
1639768510000|2021-12-17 19:15:10|10702.7|10687.7|10694.2|10679.2|10702.7|10687.7|10693.5|10678.5|8
1639768520000|2021-12-17 19:15:20|10694.4|10679.4|10703.7|10688.7|10703.7|10688.7|10693.7|10678.7|41
1639768540000|2021-12-17 19:15:40|10704.2|10689.2|10703.7|10688.7|10705.7|10690.7|10703.7|10688.7|7
1639768550000|2021-12-17 19:15:50|10702.8|10687.8|10699.2|10684.2|10702.8|10687.8|10698.7|10683.7|5
1639768560000|2021-12-17 19:16:00|||||||||2
1639768570000|2021-12-17 19:16:10|10699.7|10684.7|10699.7|10684.7|10699.7|10684.7|10699.7|10684.7|1
1639768580000|2021-12-17 19:16:20|10698.6|10683.6|10702.6|10687.6|10704|10689|10698.6|10683.6|21
1639768590000|2021-12-17 19:16:30|10698.6|10683.6|10697.1|10682.1|10698.6|10683.6|10697.1|10682.1|23
1639768600000|2021-12-17 19:16:40|10697.2|10682.2|10700.6|10685.6|10700.6|10685.6|10697.2|10682.2|14
1639768620000|2021-12-17 19:17:00|10700.5|10685.5|10703.1|10688.1|10703.1|10688.1|10700.5|10685.5|5
1639768630000|2021-12-17 19:17:10|10703.8|10688.8|10704.5|10689.5|10705|10690|10703.8|10688.8|1
1639768640000|2021-12-17 19:17:20|10705.1|10690.1|10705.1|10690.1|10705.1|10690.1|10705.1|10690.1|0
1639768650000|2021-12-17 19:17:30|10705.2|10690.2|10706.3|10691.3|10706.3|10691.3|10705.2|10690.2|19
1639768660000|2021-12-17 19:17:40|10706.6|10691.6|10710.1|10695.1|10710.3|10695.3|10706.6|10691.6|3
1639768670000|2021-12-17 19:17:50|10712.5|10697.5|10713.7|10698.7|10713.7|10698.7|10712.5|10697.5|2
1639768680000|2021-12-17 19:18:00|10713.3|10698.3|10716.3|10701.3|10716.3|10701.3|10713|10698|5
1639768690000|2021-12-17 19:18:10|10716.7|10701.7|10716.8|10701.8|10716.8|10701.8|10716.7|10701.7|0
1639768700000|2021-12-17 19:18:20|10714.2|10699.2|10714.2|10699.2|10714.2|10699.2|10714.2|10699.2|3
1639768720000|2021-12-17 19:18:40|10711.4|10696.4|10711.2|10696.2|10711.4|10696.4|10711.2|10696.2|3
1639768740000|2021-12-17 19:19:00|10711.5|10696.5|10711.5|10696.5|10711.5|10696.5|10711.5|10696.5|1
1639768750000|2021-12-17 19:19:10|10711.8|10696.8|10713.4|10698.4|10713.4|10698.4|10711.8|10696.8|2
1639768760000|2021-12-17 19:19:20|10713.9|10698.9|10714.5|10699.5|10717|10702|10713.4|10698.4|9
1639768770000|2021-12-17 19:19:30|10714.2|10699.2|10712.7|10697.7|10715.7|10700.7|10712.7|10697.7|4
1639768780000|2021-12-17 19:19:40|10711.9|10696.9|10703.5|10688.5|10711.9|10696.9|10702.2|10687.2|5
1639768790000|2021-12-17 19:19:50|10711.6|10696.6|10710.7|10695.7|10711.7|10696.7|10710.7|10695.7|3
1639965600000|2021-12-20 02:00:00|10688.2|10650.7|10678.6|10641.1|10688.2|10650.7|10673.2|10635.7|11
1639965610000|2021-12-20 02:00:10|10690.2|10652.7|10691.9|10654.4|10691.9|10654.4|10690.2|10652.7|0
1639965620000|2021-12-20 02:00:20|10692.4|10654.9|10694.1|10656.6|10694.1|10656.6|10692.4|10654.9|0
1639965630000|2021-12-20 02:00:30|10694.5|10657|10690.2|10652.7|10694.9|10657.4|10690.2|10652.7|2
1639965640000|2021-12-20 02:00:40|10689.7|10652.2|10669.4|10654.4|10689.7|10663.4|10669.4|10652.2|0
1639965650000|2021-12-20 02:00:50|10669.8|10654.8|10669.4|10654.4|10669.9|10654.9|10669.4|10654.4|0
1639965660000|2021-12-20 02:01:00|10669.3|10654.3|10667.8|10652.8|10669.3|10654.3|10667.8|10652.8|0
1639965670000|2021-12-20 02:01:10|10667.6|10652.6|10662.6|10637.6|10668.8|10652.6|10661.5|10637.6|8
1639965680000|2021-12-20 02:01:20|10660.6|10635.6|10660.8|10635.8|10661.1|10636.1|10660.1|10635.1|0
1639965690000|2021-12-20 02:01:30|10660.6|10635.6|10660.1|10635.1|10660.6|10635.6|10660.1|10635.1|0
1639965700000|2021-12-20 02:01:40|10659.8|10634.8|10659.1|10634.1|10659.8|10634.8|10659.1|10634.1|20
1639965710000|2021-12-20 02:01:50|10653.6|10638.6|10654.6|10639.6|10660.1|10639.8|10653.6|10634|1
1639965720000|2021-12-20 02:02:00|10654.5|10639.5|10654.1|10639.1|10654.5|10639.5|10654.1|10639.1|1
1639965730000|2021-12-20 02:02:10|10654|10639|10653.5|10638.5|10654|10639|10653.5|10638.5|0
1639965740000|2021-12-20 02:02:20|10653.1|10638.1|10652.5|10637.5|10653.1|10638.1|10652.5|10637.5|0
1639965750000|2021-12-20 02:02:30|10652.1|10637.1|10652.5|10637.5|10652.5|10637.5|10652|10637|0
1639965760000|2021-12-20 02:02:40|10653|10638|10653|10638|10653|10638|10653|10638|0
1639965780000|2021-12-20 02:03:00|10653.6|10638.6|10655.6|10640.6|10655.6|10640.6|10653.6|10638.6|7
1639965810000|2021-12-20 02:03:30|10656|10641|10656|10641|10656|10641|10656|10641|0
1639965820000|2021-12-20 02:03:40|10656.3|10641.3|10656.5|10641.5|10656.5|10641.5|10656.3|10641.3|0
1639965840000|2021-12-20 02:04:00|||||||||1
1639965850000|2021-12-20 02:04:10|10656.3|10641.3|10656.3|10641.3|10656.3|10641.3|10656.3|10641.3|0
1639965860000|2021-12-20 02:04:20|10654.8|10639.8|10658.8|10643.8|10658.8|10643.8|10654.8|10639.8|1
1639965870000|2021-12-20 02:04:30|10659|10644|10659.8|10644.8|10659.8|10644.8|10659|10644|1
1639965890000|2021-12-20 02:04:50|10664.8|10649.8|10664.8|10649.8|10664.8|10649.8|10664.8|10649.8|5
1639965900000|2021-12-20 02:05:00|10665.2|10650.2|10668.8|10653.8|10669.3|10654.3|10665.2|10650.2|5
1639965910000|2021-12-20 02:05:10|10669|10654|10667.3|10652.3|10669|10654|10667.3|10652.3|1
1639965930000|2021-12-20 02:05:30|10667.5|10652.5|10667.5|10652.5|10667.5|10652.5|10667.5|10652.5|1
1639965960000|2021-12-20 02:06:00|10667.2|10652.2|10666.8|10651.8|10667.2|10652.2|10666.8|10651.8|1
1639966010000|2021-12-20 02:06:50|10669.3|10654.3|10670.3|10655.3|10670.3|10655.3|10669.3|10654.3|6
1639966080000|2021-12-20 02:08:00|10669.8|10654.8|10669.9|10654.9|10670.1|10655.1|10669.8|10654.8|0
1639966100000|2021-12-20 02:08:20|10670.4|10655.4|10673.7|10648.7|10673.8|10655.4|10669.1|10648.7|6
1639966110000|2021-12-20 02:08:30|10668.3|10653.3|10673.8|10648.8|10673.8|10653.3|10668.3|10648.7|0
1639966120000|2021-12-20 02:08:40|10673.5|10648.5|10673.5|10648.5|10674|10653.3|10668.3|10648|2
1639966130000|2021-12-20 02:08:50|10673|10648|10667|10652|10673.3|10652.8|10667|10648|1
1639966140000|2021-12-20 02:09:00|10668.3|10653.3|10666.6|10651.6|10668.3|10653.3|10666.6|10651.6|0
1639966150000|2021-12-20 02:09:10|10666.5|10651.5|10666|10651|10666.5|10651.5|10666|10651|2
1639966160000|2021-12-20 02:09:20|10668.3|10653.3|10668.3|10653.3|10668.3|10653.3|10668.3|10653.3|0
1639966190000|2021-12-20 02:09:50|10668.1|10653.1|10668.1|10653.1|10668.1|10653.1|10668.1|10653.1|1
1639966200000|2021-12-20 02:10:00|10668.3|10653.3|10669.3|10654.3|10669.3|10654.3|10668.3|10653.3|0
1639966230000|2021-12-20 02:10:30|10669.5|10654.5|10662.5|10647.5|10669.8|10654.8|10662.5|10647.5|2
1639966250000|2021-12-20 02:10:50|10660.9|10635.9|10669.7|10632.2|10669.7|10635.9|10660.9|10631.6|5
1639966260000|2021-12-20 02:11:00|10669|10631.5|10662.6|10637.6|10669.2|10637.6|10662.6|10631.4|0
1639966270000|2021-12-20 02:11:10|10662.5|10637.5|10662|10637|10662.5|10637.5|10662|10637|0
1639966290000|2021-12-20 02:11:30|10661|10636|10671.3|10646.3|10671.3|10646.5|10658.1|10636|3
1639966300000|2021-12-20 02:11:40|10671.6|10646.6|10686.2|10648.7|10686.2|10648.7|10671.6|10646.6|2
1639966310000|2021-12-20 02:11:50|10686.7|10649.2|10676.5|10651.5|10686.7|10653.5|10676.5|10648.2|1
1639966320000|2021-12-20 02:12:00|10675.5|10650.5|10676.1|10651.1|10676.1|10651.1|10675.5|10650.5|0
1639966330000|2021-12-20 02:12:10|10668.6|10653.6|10686.1|10648.6|10686.9|10655.6|10668.6|10646.9|0
1639966340000|2021-12-20 02:12:20|10685.9|10648.4|10678.8|10653.8|10685.9|10654.1|10669.1|10647.9|1
1639966350000|2021-12-20 02:12:30|10678.6|10653.6|10678.6|10653.6|10678.6|10653.6|10678.6|10653.6|0
1639966360000|2021-12-20 02:12:40|10685.6|10648.1|10685.6|10648.1|10685.6|10648.1|10685.6|10648.1|0
1639966370000|2021-12-20 02:12:50|10685.7|10648.2|10685.7|10648.2|10686.1|10648.6|10685.7|10648.2|2
1639966380000|2021-12-20 02:13:00|10667.6|10652.6|10685.7|10648.2|10686.4|10653.6|10666|10647.9|2
1639966390000|2021-12-20 02:13:10|10679.5|10654.5|10678.9|10653.9|10679.5|10654.5|10678.3|10653.3|0
1639966410000|2021-12-20 02:13:30|10679.4|10654.4|10679.4|10654.4|10679.4|10654.4|10679.4|10654.4|0
1639966420000|2021-12-20 02:13:40|10678.9|10653.9|10678.9|10653.9|10678.9|10653.9|10678.9|10653.9|0
1639966430000|2021-12-20 02:13:50|10679.3|10664.3|10677.9|10652.9|10679.3|10664.3|10677.9|10652.9|2
1639966440000|2021-12-20 02:14:00|10677.8|10652.8|10677.8|10652.8|10677.8|10652.8|10677.8|10652.8|0
1639966450000|2021-12-20 02:14:10|10678.1|10653.1|10679.3|10654.3|10679.3|10654.3|10678.1|10653.1|1
1639966480000|2021-12-20 02:14:40|10678.3|10653.3|10673.8|10658.8|10679.9|10658.9|10673.8|10653.3|3
1639966490000|2021-12-20 02:14:50|10674.1|10659.1|10683.1|10658.1|10693.1|10659.3|10674.1|10651.7|6
1639966500000|2021-12-20 02:15:00|10682.4|10657.4|10682.3|10657.3|10690.7|10657.4|10682.3|10651.5|0
1639966540000|2021-12-20 02:15:40|10681.8|10656.8|10682.3|10657.3|10682.3|10657.3|10681.8|10656.8|1
1639966550000|2021-12-20 02:15:50|10682.6|10657.6|10684.2|10659.2|10692.5|10666.3|10677.8|10654.7|1
1639966560000|2021-12-20 02:16:00|10683.9|10658.9|10682.4|10657.4|10692.6|10659.9|10682.4|10654.2|0
1639966610000|2021-12-20 02:16:50|10676.4|10661.4|10676.3|10661.3|10676.4|10661.4|10676.3|10661.3|2
1639966620000|2021-12-20 02:17:00|10676.6|10661.6|10665.3|10640.3|10676.6|10661.6|10665.3|10640.3|2
1639966670000|2021-12-20 02:17:50|10664.7|10639.7|10669.7|10632.2|10669.7|10639.7|10664.7|10632|1
1639966690000|2021-12-20 02:18:10|10669.5|10632|10669.5|10632|10669.5|10632|10669.5|10632|1
1639966710000|2021-12-20 02:18:30|10669.7|10632.2|10669.7|10632.2|10669.7|10632.2|10669.7|10632.2|0
1639966730000|2021-12-20 02:18:50|10669.5|10632|10669.5|10632|10669.5|10632|10669.5|10632|2
1639966780000|2021-12-20 02:19:40|10671.5|10634|10671.5|10634|10671.5|10634|10671.5|10634|0
1639966790000|2021-12-20 02:19:50|10671.9|10634.4|10672.1|10634.6|10672.1|10634.6|10671.9|10634.4|1
1639966800000|2021-12-20 02:20:00|10672.9|10635.4|10673.1|10635.6|10673.1|10635.6|10672.9|10635.4|0
1639966810000|2021-12-20 02:20:10|10667.6|10642.6|10667.9|10642.9|10667.9|10642.9|10667.6|10642.6|0
1639966830000|2021-12-20 02:20:30|10668.3|10643.3|10668.3|10643.3|10668.3|10643.3|10668.3|10643.3|0
1639966850000|2021-12-20 02:20:50|10668.1|10643.1|10675.9|10638.4|10675.9|10643.1|10668.1|10638.4|1
1639966860000|2021-12-20 02:21:00|10676.6|10639.1|10676.1|10638.6|10677.5|10640|10676.1|10638.6|0
1639966870000|2021-12-20 02:21:10|10676.5|10639|10668.5|10643.5|10676.5|10643.9|10668.5|10638.6|0
1639966880000|2021-12-20 02:21:20|10668.8|10643.8|10668.3|10643.3|10668.8|10643.8|10668.3|10643.3|0
1639966910000|2021-12-20 02:21:50|10667.8|10642.8|10667.8|10642.8|10667.8|10642.8|10667.8|10642.8|1
1639966920000|2021-12-20 02:22:00|10667.4|10642.4|10667.3|10642.3|10667.4|10642.4|10667.3|10642.3|0
1639966930000|2021-12-20 02:22:10|10666.8|10641.8|10664.5|10639.5|10670.2|10641.8|10664.2|10632.6|1
1639966940000|2021-12-20 02:22:20|10664.2|10639.2|10663.7|10638.7|10664.2|10639.2|10663.3|10638.3|0
1639966950000|2021-12-20 02:22:30|10663.3|10638.3|10663.3|10638.3|10663.3|10638.3|10663.3|10638.3|0
1639966960000|2021-12-20 02:22:40|10664|10639|10664|10639|10664|10639|10664|10639|0
1639966970000|2021-12-20 02:22:50|10663.8|10638.8|10663|10638|10663.8|10638.8|10663|10638|1
1639966980000|2021-12-20 02:23:00|10672.8|10635.3|10672.3|10634.8|10672.8|10635.3|10672.3|10634.8|0
1639967030000|2021-12-20 02:23:50|10672|10634.5|10672|10634.5|10672|10634.5|10672|10634.5|1
1639967040000|2021-12-20 02:24:00|10672.1|10634.6|10672.1|10634.6|10672.1|10634.6|10672.1|10634.6|0
1639967080000|2021-12-20 02:24:40|10672|10634.5|10672.1|10634.6|10672.1|10634.6|10672|10634.5|1
1639967090000|2021-12-20 02:24:50|10672|10634.5|10672|10634.5|10672|10634.5|10672|10634.5|1
1639967100000|2021-12-20 02:25:00|10672.1|10634.6|10672.1|10634.6|10672.1|10634.6|10672.1|10634.6|0
1639967160000|2021-12-20 02:26:00|10672|10634.5|10672|10634.5|10672|10634.5|10672|10634.5|1
1639967170000|2021-12-20 02:26:10|10672.1|10634.6|10672.1|10634.6|10672.1|10634.6|10672.1|10634.6|0
1639967210000|2021-12-20 02:26:50|10672|10634.5|10672|10634.5|10672|10634.5|10672|10634.5|1
1639967270000|2021-12-20 02:27:50|||||||||1
1639967340000|2021-12-20 02:29:00|||||||||1
1639967390000|2021-12-20 02:29:50|||||||||1
1639967450000|2021-12-20 02:30:50|||||||||1
1639967490000|2021-12-20 02:31:30|10665.7|10650.7|10665.7|10650.7|10665.7|10650.7|10665.7|10650.7|0
1639967500000|2021-12-20 02:31:40|10666.9|10651.9|10669.8|10632.3|10672.1|10651.9|10666.9|10632.3|3
1639967510000|2021-12-20 02:31:50|10664.6|10639.6|10672.6|10635.1|10673.1|10639.9|10664.6|10635.1|1
1639967520000|2021-12-20 02:32:00|10666|10641|10665.5|10640.5|10666|10641|10665.5|10640.5|0
1639967530000|2021-12-20 02:32:10|10665.4|10640.4|10666.2|10641.2|10674|10641.9|10665.4|10636|2
1639967560000|2021-12-20 02:32:40|10665.7|10640.7|10665.7|10640.7|10665.7|10640.7|10665.7|10640.7|0
1639967570000|2021-12-20 02:32:50|10665.6|10640.6|10665.6|10640.6|10665.6|10640.6|10665.6|10640.6|0
1639967580000|2021-12-20 02:33:00|10665.2|10640.2|10665.2|10640.2|10665.2|10640.2|10665.2|10640.2|1
1639967590000|2021-12-20 02:33:10|10665.9|10640.9|10666.9|10641.9|10667.9|10642.9|10665.9|10640.9|1
1639967600000|2021-12-20 02:33:20|10666.5|10641.5|10666.4|10641.4|10666.5|10641.5|10666.4|10641.4|0
1639967630000|2021-12-20 02:33:50|10664.9|10639.9|10664.9|10639.9|10664.9|10639.9|10664.9|10639.9|1
1639967640000|2021-12-20 02:34:00|10664.7|10639.7|10664.7|10639.7|10664.7|10639.7|10664.7|10639.7|0
1639967650000|2021-12-20 02:34:10|10665.1|10640.1|10665.4|10640.4|10665.4|10640.4|10665.1|10640.1|0
1639967660000|2021-12-20 02:34:20|10655.4|10640|10667.4|10642.4|10674.6|10642.7|10655.4|10637.1|1
1639967690000|2021-12-20 02:34:50|10666.7|10641.7|10666.7|10641.7|10666.7|10641.7|10666.7|10641.7|1
1639967700000|2021-12-20 02:35:00|10667.4|10642.4|10667.9|10642.9|10667.9|10642.9|10657|10641.7|1
1639967710000|2021-12-20 02:35:10|10666.9|10641.9|10665.9|10640.9|10666.9|10641.9|10665.9|10640.9|0
1639967750000|2021-12-20 02:35:50|10665.6|10640.6|10665.2|10640.2|10665.6|10640.6|10665.2|10640.2|1
1639967760000|2021-12-20 02:36:00|10660.6|10645.6|10666.9|10641.9|10668.4|10645.9|10660.6|10641.9|2
1639967810000|2021-12-20 02:36:50|10666.6|10641.6|10665.7|10640.7|10666.6|10641.6|10665.7|10640.7|1
1639967820000|2021-12-20 02:37:00|10665.2|10640.2|10666.7|10641.7|10668.2|10645.7|10660.7|10640.2|1
1639967840000|2021-12-20 02:37:20|10661.2|10646.2|10659.7|10644.7|10665.5|10646.2|10659.7|10640.5|0
1639967850000|2021-12-20 02:37:30|10660.2|10645.2|10660.2|10645.2|10660.2|10645.2|10660.2|10645.2|0
1639967880000|2021-12-20 02:38:00|10660.4|10645.4|10660.4|10645.4|10660.4|10645.4|10660.4|10645.4|0
1639967890000|2021-12-20 02:38:10|10660.2|10645.2|10660.2|10645.2|10660.2|10645.2|10660.2|10645.2|0
1639967980000|2021-12-20 02:39:40|10660.4|10645.4|10660.4|10645.4|10660.4|10645.4|10660.4|10645.4|0
1639968170000|2021-12-20 02:42:50|10662.2|10647.2|10662.2|10647.2|10662.2|10647.2|10662.2|10647.2|0
1639968180000|2021-12-20 02:43:00|10662.4|10647.4|10662.4|10647.4|10662.4|10647.4|10662.4|10647.4|0
1639968270000|2021-12-20 02:44:30|10664.7|10649.7|10666.4|10651.4|10666.4|10651.4|10664.7|10649.7|4
1639968280000|2021-12-20 02:44:40|10666|10651|10665.9|10650.9|10666|10651|10665.9|10650.9|0
1639968290000|2021-12-20 02:44:50|10665|10650|10665.2|10650.2|10665.2|10650.2|10664.9|10649.9|0
1639968300000|2021-12-20 02:45:00|10664.9|10649.9|10664.7|10649.7|10664.9|10649.9|10664.7|10649.7|0
1639968320000|2021-12-20 02:45:20|10662.9|10647.9|10663.2|10648.2|10663.2|10648.2|10662.9|10647.9|0
1639968330000|2021-12-20 02:45:30|10662.7|10647.7|10662.7|10647.7|10662.7|10647.7|10662.7|10647.7|0
1639968340000|2021-12-20 02:45:40|10662.4|10647.4|10660.4|10645.4|10665.9|10647.4|10660.4|10640.2|1
1639968360000|2021-12-20 02:46:00|10661.1|10646.1|10669.2|10644.2|10669.4|10646.1|10661.1|10643.9|0
1639968740000|2021-12-20 02:52:20|10663.9|10648.9|10663.4|10648.4|10663.9|10648.9|10663.4|10648.4|0
1639968750000|2021-12-20 02:52:30|10663.2|10648.2|10662.7|10647.7|10663.2|10648.2|10662.7|10647.7|0
1639968790000|2021-12-20 02:53:10|10662.9|10647.9|10662.9|10647.9|10662.9|10647.9|10662.9|10647.9|0
1639969120000|2021-12-20 02:58:40|10660.4|10645.4|10660.4|10645.4|10660.4|10645.4|10660.4|10645.4|0
1639969130000|2021-12-20 02:58:50|10660|10645|10660|10645|10660|10645|10660|10645|0
1639969180000|2021-12-20 02:59:40|10660.7|10645.7|10669|10644|10669.8|10647.5|10660.7|10644|1
1639969370000|2021-12-20 03:02:50|10670|10645|10670|10645|10670|10645|10670|10645|1
1639969380000|2021-12-20 03:03:00|10670.3|10645.3|10669.8|10644.8|10670.3|10645.3|10669.8|10644.8|0
1639969390000|2021-12-20 03:03:10|10669.5|10644.5|10669.3|10644.3|10669.5|10644.5|10669.3|10644.3|0
1639969490000|2021-12-20 03:04:50|10665.8|10650.8|10666.2|10651.2|10666.2|10651.2|10665.8|10650.8|0
1639969500000|2021-12-20 03:05:00|10666.3|10651.3|10666.3|10651.3|10666.3|10651.3|10666.3|10651.3|0
1639969520000|2021-12-20 03:05:20|10669.9|10644.9|10669.9|10644.9|10669.9|10644.9|10669.9|10644.9|0
1639969530000|2021-12-20 03:05:30|10669.3|10644.3|10669.3|10644.3|10669.3|10644.3|10669.3|10644.3|0
1639969540000|2021-12-20 03:05:40|10669.6|10644.6|10671.2|10646.2|10671.2|10646.2|10669.6|10644.6|1
1639969570000|2021-12-20 03:06:10|10670.5|10645.5|10670.3|10645.3|10670.5|10645.5|10670.3|10645.3|0
1639969580000|2021-12-20 03:06:20|10670.6|10645.6|10670.7|10645.7|10670.7|10645.7|10670.6|10645.6|0
1639969600000|2021-12-20 03:06:40|10665|10650|10665|10650|10665|10650|10665|10650|0
1639969620000|2021-12-20 03:07:00|10664.7|10649.7|10664.7|10649.7|10664.7|10649.7|10664.7|10649.7|0
1639969630000|2021-12-20 03:07:10|10664.8|10649.8|10664.8|10649.8|10664.8|10649.8|10664.8|10649.8|0
1639969770000|2021-12-20 03:09:30|10664.7|10649.7|10664.7|10649.7|10664.7|10649.7|10664.7|10649.7|0
1639969900000|2021-12-20 03:11:40|10664.8|10649.8|10664.8|10649.8|10664.8|10649.8|10664.8|10649.8|0
1639969920000|2021-12-20 03:12:00|10671.2|10646.2|10671.2|10646.2|10671.2|10646.2|10671.2|10646.2|1
1639970080000|2021-12-20 03:14:40|10666.8|10651.8|10666.8|10651.8|10666.8|10651.8|10666.8|10651.8|0
1639970360000|2021-12-20 03:19:20|10670.3|10645.3|10670.7|10645.7|10670.7|10649.8|10664.8|10645.3|1
1639970380000|2021-12-20 03:19:40|10671.2|10646.2|10671.2|10646.2|10671.2|10646.2|10671.2|10646.2|0
1639970390000|2021-12-20 03:19:50|10665.8|10650.8|10665.2|10650.2|10665.8|10650.8|10665.2|10650.2|0
1639970400000|2021-12-20 03:20:00|10665.3|10650.3|10665.3|10650.3|10665.3|10650.3|10665.3|10650.3|0
1639970490000|2021-12-20 03:21:30|10665.2|10650.2|10665.2|10650.2|10665.2|10650.2|10665.2|10650.2|0
1639970500000|2021-12-20 03:21:40|10664.8|10649.8|10664.3|10649.3|10664.8|10649.8|10664.3|10649.3|0
1639970510000|2021-12-20 03:21:50|10662.9|10647.9|10662.7|10647.7|10662.9|10647.9|10662.2|10647.2|0
1639970520000|2021-12-20 03:22:00|10662.8|10647.8|10662.2|10647.2|10662.8|10647.8|10661.2|10646.2|1
1639970540000|2021-12-20 03:22:20|10662.7|10647.7|10662.7|10647.7|10662.7|10647.7|10662.7|10647.7|0
1639970670000|2021-12-20 03:24:30|10663.4|10648.4|10663.4|10648.4|10663.4|10648.4|10663.4|10648.4|0
1639970680000|2021-12-20 03:24:40|10663|10648|10663.4|10648.4|10663.4|10648.4|10663|10648|1
1639970690000|2021-12-20 03:24:50|10663|10648|10662.7|10647.7|10663.4|10648.4|10662.7|10647.7|2
1639970700000|2021-12-20 03:25:00|10663|10648|10659.7|10644.7|10663|10648|10659.7|10644.7|4
1639970710000|2021-12-20 03:25:10|10658.6|10643.6|10655.7|10640.7|10659.7|10644.7|10655.7|10640.7|3
1639970720000|2021-12-20 03:25:20|10655.8|10640.8|10655.8|10640.8|10655.8|10640.8|10655.8|10640.8|1
1639970740000|2021-12-20 03:25:40|10655.5|10640.5|10650.7|10635.7|10655.5|10640.5|10650.7|10635.7|16
1639970790000|2021-12-20 03:26:30|10651.4|10636.4|10654.7|10639.7|10654.7|10639.7|10651.4|10636.4|0
1639970820000|2021-12-20 03:27:00|10655.7|10640.7|10655.7|10640.7|10655.7|10640.7|10655.7|10640.7|0
1639970840000|2021-12-20 03:27:20|10662.8|10637.8|10662.3|10637.3|10662.8|10642.7|10657.7|10637.3|0
1639970870000|2021-12-20 03:27:50|10657.7|10642.7|10658.2|10643.2|10658.2|10643.2|10656.7|10641.7|0
1639971050000|2021-12-20 03:30:50|10657.8|10642.8|10664|10639|10664.2|10642.8|10657.2|10638.7|0
1639971060000|2021-12-20 03:31:00|10664.2|10639.2|10658.2|10643.2|10664.2|10643.2|10658.2|10638.7|0
1639971080000|2021-12-20 03:31:20|10657.7|10642.7|10657.7|10642.7|10657.7|10642.7|10657.7|10642.7|0
1639971190000|2021-12-20 03:33:10|10665.7|10640.7|10657.7|10642.7|10665.8|10643.7|10657.7|10639.7|8
1639971200000|2021-12-20 03:33:20|||||||||1
1639971210000|2021-12-20 03:33:30|10661.2|10646.2|10662.7|10647.7|10662.7|10647.7|10661.2|10646.2|0
1639971220000|2021-12-20 03:33:40|10662.8|10647.8|10662.8|10647.8|10662.8|10647.8|10662.8|10647.8|0
1639971230000|2021-12-20 03:33:50|10665.3|10650.3|10665.3|10650.3|10665.3|10650.3|10665.3|10650.3|0
1639971270000|2021-12-20 03:34:30|10665.7|10650.7|10665.7|10650.7|10665.7|10650.7|10665.7|10650.7|0
1639971280000|2021-12-20 03:34:40|10665.3|10650.3|10665.3|10650.3|10665.3|10650.3|10665.3|10650.3|0
1639971570000|2021-12-20 03:39:30|10665.7|10650.7|10665.7|10650.7|10665.7|10650.7|10665.7|10650.7|0
1639971600000|2021-12-20 03:40:00|10665.3|10650.3|10665.3|10650.3|10665.3|10650.3|10665.3|10650.3|0
1639971830000|2021-12-20 03:43:50|10665.9|10650.9|10666.6|10651.6|10666.6|10651.6|10665.9|10650.9|0
1639971900000|2021-12-20 03:45:00|10666.5|10651.5|10669.6|10654.6|10669.6|10654.6|10666.1|10651.1|1
1639972110000|2021-12-20 03:48:30|10669.3|10654.3|10669.1|10654.1|10669.3|10654.3|10669.1|10654.1|0
1639972210000|2021-12-20 03:50:10|10669.8|10654.8|10669.8|10654.8|10669.8|10654.8|10669.8|10654.8|0
1639972730000|2021-12-20 03:58:50|10669.1|10654.1|10669.1|10644.1|10669.5|10654.1|10668.6|10644.1|2
1639972740000|2021-12-20 03:59:00|10669|10644|10669.1|10644.1|10669.1|10644.1|10668.8|10643.8|1
1639972750000|2021-12-20 03:59:10|10663.1|10648.1|10662.3|10647.3|10663.1|10648.1|10662.3|10647.3|0
1639972760000|2021-12-20 03:59:20|10662.8|10647.8|10662.9|10647.9|10668.1|10647.9|10662.8|10643.1|23
1639972770000|2021-12-20 03:59:30|10662.8|10647.8|10662.6|10647.6|10669.3|10649.6|10662.6|10643.5|1
1639972780000|2021-12-20 03:59:40|10661.6|10646.6|10669|10644|10669|10648.6|10661.6|10644|1
1639972790000|2021-12-20 03:59:50|10663.4|10648.4|10662.5|10647.5|10669.1|10648.4|10662.3|10644.1|0
1639972800000|2021-12-20 04:00:00|10662.6|10647.6|10662.6|10647.6|10662.6|10647.6|10662.6|10647.6|0
1639973100000|2021-12-20 04:05:00|10661.6|10646.6|10662.3|10647.3|10662.3|10647.3|10661.6|10646.6|1
1639973120000|2021-12-20 04:05:20|10662.6|10647.6|10670.3|10645.3|10670.6|10649.8|10660.3|10643.7|0
1639973130000|2021-12-20 04:05:30|10665.6|10650.6|10664.6|10649.6|10665.6|10650.6|10664.6|10649.6|1
1639973400000|2021-12-20 04:10:00|10671.3|10646.3|10671.3|10646.3|10671.3|10646.3|10671.3|10646.3|1
1639973410000|2021-12-20 04:10:10|10671.1|10646.1|10665.6|10650.6|10671.1|10650.6|10665.6|10646.1|0
1639973750000|2021-12-20 04:15:50|10664.6|10649.6|10665.6|10650.6|10665.6|10650.6|10664.6|10649.6|0
1639974680000|2021-12-20 04:31:20|10670.9|10645.9|10670.9|10645.9|10670.9|10645.9|10670.9|10645.9|0
1639974690000|2021-12-20 04:31:30|10671.1|10646.1|10671.1|10646.1|10671.1|10646.1|10671.1|10646.1|0
1639974840000|2021-12-20 04:34:00|||||||||1
1639974850000|2021-12-20 04:34:10|10665.6|10650.6|10666.2|10651.2|10666.2|10651.2|10665.6|10650.6|0
1639974890000|2021-12-20 04:34:50|10665.6|10650.6|10665.6|10650.6|10665.6|10650.6|10665.6|10650.6|0
1639974900000|2021-12-20 04:35:00|10665.1|10650.1|10665.1|10650.1|10665.1|10650.1|10665.1|10650.1|1
1639974910000|2021-12-20 04:35:10|10664.9|10649.9|10664.6|10649.6|10664.9|10649.9|10664.6|10649.6|0
1639974930000|2021-12-20 04:35:30|10664.7|10649.7|10666.2|10651.2|10671.2|10651.2|10664.7|10646.2|0
1639974940000|2021-12-20 04:35:40|10665.7|10650.7|10665.7|10650.7|10665.7|10650.7|10665.7|10650.7|0
1639975460000|2021-12-20 04:44:20|10665.4|10650.4|10665.6|10650.6|10665.6|10650.6|10665.1|10650.1|1
1639975490000|2021-12-20 04:44:50|10665.9|10650.9|10665.2|10650.2|10666.1|10651.1|10665.2|10650.2|0
1639975850000|2021-12-20 04:50:50|10664.5|10649.5|10664.2|10649.2|10664.5|10649.5|10664.2|10649.2|0
1639975930000|2021-12-20 04:52:10|10663.7|10648.7|10663.7|10648.7|10663.7|10648.7|10663.7|10648.7|0
1639976010000|2021-12-20 04:53:30|10663.6|10648.6|10663.6|10648.6|10663.6|10648.6|10663.6|10648.6|0
1639976060000|2021-12-20 04:54:20|10663.1|10648.1|10663.1|10648.1|10663.1|10648.1|10663.1|10648.1|0
1639976070000|2021-12-20 04:54:30|10663.6|10648.6|10664.1|10649.1|10664.1|10649.1|10663.6|10648.6|0
1639976080000|2021-12-20 04:54:40|10663.1|10648.1|10663.1|10648.1|10663.1|10648.1|10663.1|10648.1|0
1639976100000|2021-12-20 04:55:00|10662.1|10647.1|10662.6|10647.6|10662.6|10647.6|10662.1|10647.1|1
1639976110000|2021-12-20 04:55:10|10662.7|10647.7|10662.7|10647.7|10662.7|10647.7|10662.7|10647.7|0
1639976130000|2021-12-20 04:55:30|10663.1|10648.1|10661.9|10646.9|10664.1|10649.1|10661.9|10646.9|0
1639976140000|2021-12-20 04:55:40|10661.1|10646.1|10662.3|10647.3|10664.1|10649.1|10660.6|10645.6|0
1639976150000|2021-12-20 04:55:50|10660.9|10645.9|10662.8|10647.8|10663.3|10648.3|10659.6|10644.6|2
1639976160000|2021-12-20 04:56:00|10663.9|10648.9|10664.2|10649.2|10664.7|10649.7|10663.9|10648.9|0
1639976220000|2021-12-20 04:57:00|10664.6|10649.6|10664.7|10649.7|10664.7|10649.7|10664.6|10649.6|0
1639976260000|2021-12-20 04:57:40|10664.2|10649.2|10664.2|10649.2|10664.2|10649.2|10664.2|10649.2|0
1639976300000|2021-12-20 04:58:20|10664.6|10649.6|10664.7|10649.7|10664.7|10649.7|10664.6|10649.6|0
1639976310000|2021-12-20 04:58:30|10664.3|10649.3|10664.2|10649.2|10664.3|10649.3|10664.2|10649.2|0
1639976330000|2021-12-20 04:58:50|10664.6|10649.6|10664.7|10649.7|10664.7|10649.7|10664.6|10649.6|0
1639976450000|2021-12-20 05:00:50|10664|10649|10663.7|10648.7|10664|10649|10663.7|10648.7|0
1639976460000|2021-12-20 05:01:00|10664|10649|10664.7|10649.7|10664.7|10649.7|10664|10649|1
1639976700000|2021-12-20 05:05:00|10664.3|10649.3|10663.5|10648.5|10664.3|10649.3|10663.5|10648.5|1
1639976750000|2021-12-20 05:05:50|10664.3|10649.3|10664.7|10649.7|10664.7|10649.7|10664.3|10649.3|0
1639977090000|2021-12-20 05:11:30|10664.2|10649.2|10664.2|10649.2|10664.2|10649.2|10664.2|10649.2|2
1639977300000|2021-12-20 05:15:00|||||||||1
1639977320000|2021-12-20 05:15:20|10665.2|10650.2|10665.2|10650.2|10665.2|10650.2|10665.2|10650.2|1
1639977330000|2021-12-20 05:15:30|10666.6|10651.6|10666.7|10651.7|10666.7|10651.7|10666.6|10651.6|0
1639977380000|2021-12-20 05:16:20|10665.3|10650.3|10664.7|10649.7|10665.3|10650.3|10664.7|10649.7|0
1639977390000|2021-12-20 05:16:30|10665|10650|10664.7|10649.7|10665.2|10650.2|10664.7|10649.7|0
1639977400000|2021-12-20 05:16:40|10663.2|10648.2|10663.2|10648.2|10663.2|10648.2|10663.2|10648.2|1
1639977410000|2021-12-20 05:16:50|10664|10649|10663.7|10648.7|10664|10649|10663.7|10648.7|0
1639977600000|2021-12-20 05:20:00|10663.4|10648.4|10663|10648|10663.4|10648.4|10663|10648|1
1639977650000|2021-12-20 05:20:50|10663.2|10648.2|10664.5|10649.5|10664.5|10649.5|10663.2|10648.2|1
1639977710000|2021-12-20 05:21:50|10665.7|10650.7|10665.5|10650.5|10665.7|10650.7|10665.2|10650.2|0
1639977720000|2021-12-20 05:22:00|10665.2|10650.2|10665.5|10650.5|10665.5|10650.5|10665.2|10650.2|0
1639977730000|2021-12-20 05:22:10|10665.2|10650.2|10665.5|10650.5|10665.5|10650.5|10665.2|10650.2|0
1639977740000|2021-12-20 05:22:20|10665.2|10650.2|10665.2|10650.2|10665.5|10650.5|10665.2|10650.2|0
1639977750000|2021-12-20 05:22:30|10665.5|10650.5|10665.5|10650.5|10665.5|10650.5|10665.2|10650.2|0
1639977760000|2021-12-20 05:22:40|10665.2|10650.2|10665.2|10650.2|10665.2|10650.2|10665.2|10650.2|0
1639977770000|2021-12-20 05:22:50|10665.7|10650.7|10665.2|10650.2|10665.7|10650.7|10665.2|10650.2|0
1639977880000|2021-12-20 05:24:40|10665.5|10650.5|10665.7|10650.7|10665.7|10650.7|10665.5|10650.5|0
1639977970000|2021-12-20 05:26:10|10665.2|10650.2|10665.2|10650.2|10665.2|10650.2|10665.2|10650.2|0
1639977980000|2021-12-20 05:26:20|10665.5|10650.5|10665.5|10650.5|10665.5|10650.5|10665.5|10650.5|0
1639978030000|2021-12-20 05:27:10|10664.5|10649.5|10664.5|10649.5|10664.5|10649.5|10664.5|10649.5|0
1639978040000|2021-12-20 05:27:20|10665.2|10650.2|10665.5|10650.5|10665.5|10650.5|10665.2|10650.2|0
1639978210000|2021-12-20 05:30:10|10665|10650|10665|10650|10665|10650|10665|10650|0
1639978230000|2021-12-20 05:30:30|10664|10649|10664|10649|10664|10649|10664|10649|0
1639978240000|2021-12-20 05:30:40|10662.5|10647.5|10662.5|10647.5|10662.5|10647.5|10662.5|10647.5|0
1639978260000|2021-12-20 05:31:00|10661.8|10646.8|10661.5|10646.5|10661.8|10646.8|10661.5|10646.5|0
1639978270000|2021-12-20 05:31:10|10661.2|10646.2|10661|10646|10661.2|10646.2|10661|10646|0
1639978290000|2021-12-20 05:31:30|10661.2|10646.2|10661.2|10646.2|10661.2|10646.2|10661.2|10646.2|0
1639978350000|2021-12-20 05:32:30|10660.9|10645.9|10660.5|10645.5|10660.9|10645.9|10660.5|10645.5|3
1639978440000|2021-12-20 05:34:00|10659.8|10644.8|10659.5|10644.5|10659.8|10644.8|10659.5|10644.5|0
1639978480000|2021-12-20 05:34:40|10660.9|10645.9|10661.5|10646.5|10661.5|10646.5|10660.9|10645.9|0
1639978490000|2021-12-20 05:34:50|10662.5|10647.5|10662.5|10647.5|10662.5|10647.5|10662.5|10647.5|0
1639978500000|2021-12-20 05:35:00|10662|10647|10663.5|10648.5|10663.5|10648.5|10662|10647|0
1639978590000|2021-12-20 05:36:30|10663.9|10648.9|10665.5|10650.5|10665.5|10650.5|10663.9|10648.9|2
1639978600000|2021-12-20 05:36:40|10666.2|10651.2|10666.5|10651.5|10666.5|10651.5|10666.2|10651.2|0
1639978630000|2021-12-20 05:37:10|10666.9|10651.9|10666.9|10651.9|10666.9|10651.9|10666.9|10651.9|0
1639978640000|2021-12-20 05:37:20|10668.1|10653.1|10668.5|10653.5|10668.5|10653.5|10668.1|10653.1|0
1639978660000|2021-12-20 05:37:40|10668.6|10653.6|10668.6|10653.6|10668.6|10653.6|10668.6|10653.6|0
1639978730000|2021-12-20 05:38:50|10669.6|10654.6|10669.6|10654.6|10669.6|10654.6|10669.6|10654.6|0
1639978750000|2021-12-20 05:39:10|10667.9|10652.9|10666.1|10651.1|10667.9|10652.9|10666.1|10651.1|0
1639978770000|2021-12-20 05:39:30|10667.6|10652.6|10666.8|10651.8|10667.6|10652.6|10666.1|10651.1|1
1639978790000|2021-12-20 05:39:50|10669|10654|10666.8|10651.8|10669|10654|10666.8|10651.8|0
1639978800000|2021-12-20 05:40:00|10667.6|10652.6|10671.4|10656.4|10671.4|10656.4|10667.6|10652.6|3
1639978810000|2021-12-20 05:40:10|10671.6|10656.6|10669.9|10654.9|10671.7|10656.7|10668.3|10653.3|6
1639978820000|2021-12-20 05:40:20|10667.7|10652.7|10667.7|10652.7|10667.7|10652.7|10667.7|10652.7|2
1639978830000|2021-12-20 05:40:30|10666.6|10651.6|10666.6|10651.6|10666.6|10651.6|10666.6|10651.6|1
1639978840000|2021-12-20 05:40:40|10666.2|10651.2|10666.2|10651.2|10666.2|10651.2|10666.2|10651.2|0
1639978850000|2021-12-20 05:40:50|10668|10653|10668.7|10653.7|10668.7|10653.7|10668|10653|0
1639978890000|2021-12-20 05:41:30|||||||||2
1639978950000|2021-12-20 05:42:30|10668.6|10653.6|10668.6|10653.6|10668.6|10653.6|10668.6|10653.6|2
1639978960000|2021-12-20 05:42:40|10668.7|10653.7|10668.7|10653.7|10668.7|10653.7|10668.7|10653.7|0
1639979010000|2021-12-20 05:43:30|10668.6|10653.6|10668.6|10653.6|10668.6|10653.6|10668.6|10653.6|2
1639979020000|2021-12-20 05:43:40|10668.7|10653.7|10668.7|10653.7|10668.7|10653.7|10668.7|10653.7|0
1639979060000|2021-12-20 05:44:20|10668.6|10653.6|10668.6|10653.6|10668.6|10653.6|10668.6|10653.6|3
1639979070000|2021-12-20 05:44:30|10668.7|10653.7|10664.4|10649.4|10668.7|10653.7|10664.4|10649.4|1
1639979080000|2021-12-20 05:44:40|10667.6|10642.6|10667.6|10642.6|10667.6|10642.6|10667.6|10642.6|3
1639979090000|2021-12-20 05:44:50|10668.1|10643.1|10668.1|10643.1|10668.1|10643.1|10668.1|10643.1|0
1639979100000|2021-12-20 05:45:00|10667|10642|10661|10646|10667|10646|10661|10641.7|0
1639979110000|2021-12-20 05:45:10|10660.4|10645.4|10659.7|10644.7|10660.4|10645.4|10659.7|10644.7|0
1639979130000|2021-12-20 05:45:30|10658.1|10643.1|10663.7|10638.7|10663.7|10643.1|10658.1|10638.7|1
1639979150000|2021-12-20 05:45:50|10659.1|10644.1|10658.1|10643.1|10659.1|10644.1|10658.1|10643.1|0
1639979190000|2021-12-20 05:46:30|10660.8|10635.8|10661.3|10636.3|10661.3|10636.3|10660.8|10635.8|1
1639979200000|2021-12-20 05:46:40|10661.6|10636.6|10657.3|10642.3|10662|10642.3|10657.3|10636.6|0
1639979210000|2021-12-20 05:46:50|10664.2|10639.2|10653.7|10638.7|10665.7|10640.7|10653.7|10638.7|0
1639979220000|2021-12-20 05:47:00|10664.2|10639.2|10657.2|10642.2|10664.6|10644.2|10657.2|10639.2|1
1639979230000|2021-12-20 05:47:10|10658.6|10643.6|10658.7|10643.7|10658.7|10643.7|10658.6|10643.6|0
1639979240000|2021-12-20 05:47:20|10658.3|10643.3|10657.1|10642.1|10658.3|10643.3|10657.1|10642.1|0
1639979250000|2021-12-20 05:47:30|10656.7|10641.7|10655.1|10640.1|10656.7|10641.7|10655.1|10640.1|1
1639979260000|2021-12-20 05:47:40|10655.2|10640.2|10655.2|10640.2|10655.2|10640.2|10655.2|10640.2|0
1639979300000|2021-12-20 05:48:20|10654.8|10639.8|10659.6|10634.6|10659.6|10639.8|10654.8|10634.1|1
1639979310000|2021-12-20 05:48:30|10659.1|10634.1|10659.1|10634.1|10659.1|10634.1|10659.1|10634.1|2
1639979320000|2021-12-20 05:48:40|10659.2|10634.2|10659.6|10634.6|10659.6|10634.6|10659.2|10634.2|0
1639979330000|2021-12-20 05:48:50|10650.3|10635.3|10654.2|10639.2|10659.7|10639.3|10650.3|10634.7|1
1639979370000|2021-12-20 05:49:30|10654.1|10639.1|10653.2|10638.2|10654.1|10639.1|10653.2|10638.2|2
1639979400000|2021-12-20 05:50:00|10653.8|10638.8|10648.8|10633.8|10653.8|10638.8|10648.8|10633.8|0
1639979410000|2021-12-20 05:50:10|10659.8|10634.8|10654.3|10639.3|10660.2|10639.3|10654.3|10634.8|1
1639979430000|2021-12-20 05:50:30|10653.3|10638.3|10658.7|10633.7|10658.7|10638.3|10653.3|10633.7|2
1639979440000|2021-12-20 05:50:40|10658.8|10633.8|10653.5|10638.5|10658.8|10638.5|10653.5|10633.8|0
1639979460000|2021-12-20 05:51:00|10653.3|10638.3|10653.3|10638.3|10653.3|10638.3|10653.3|10638.3|0
1639979470000|2021-12-20 05:51:10|10653.7|10638.7|10659.8|10634.8|10660.1|10638.7|10648.2|10633.2|1
1639979480000|2021-12-20 05:51:20|10654.2|10639.2|10654.2|10639.2|10654.2|10639.2|10654.2|10639.2|0
1639979490000|2021-12-20 05:51:30|10653.2|10638.2|10653.7|10638.7|10653.7|10638.7|10653.2|10638.2|2
1639979500000|2021-12-20 05:51:40|10649.8|10634.8|10647.7|10632.7|10660.2|10639.2|10647.7|10632.7|4
1639979510000|2021-12-20 05:51:50|10657.7|10634.7|10652.8|10637.8|10659.7|10638.7|10652.8|10634.7|1
1639979540000|2021-12-20 05:52:20|10652.2|10637.2|10652.3|10637.3|10652.3|10637.3|10651.8|10636.8|2
1639979550000|2021-12-20 05:52:30|10651.3|10636.3|10655.8|10630.8|10655.8|10636.8|10650.2|10630.7|2
1639979560000|2021-12-20 05:52:40|10656.2|10631.2|10655.8|10630.8|10656.2|10631.2|10655.8|10630.8|0
1639979610000|2021-12-20 05:53:30|10656.8|10631.8|10655.8|10630.8|10657.2|10632.2|10655.8|10630.8|0
1639979620000|2021-12-20 05:53:40|10657.3|10632.3|10655.8|10630.8|10657.3|10632.3|10655.8|10630.8|0
1639979680000|2021-12-20 05:54:40|10646.8|10631.8|10646.8|10631.8|10646.8|10631.8|10646.8|10631.8|0
1639979700000|2021-12-20 05:55:00|10644.3|10629.3|10644.3|10629.3|10644.3|10629.3|10644.3|10629.3|0
1639979710000|2021-12-20 05:55:10|10644.2|10629.2|10644.2|10629.2|10644.2|10629.2|10644.2|10629.2|0
1639979720000|2021-12-20 05:55:20|10642.3|10627.3|10640.9|10625.9|10642.3|10627.3|10640.9|10625.9|11
1639979760000|2021-12-20 05:56:00|||||||||3
1639979780000|2021-12-20 05:56:20|||||||||2
1639979800000|2021-12-20 05:56:40|||||||||3
1639979820000|2021-12-20 05:57:00|||||||||1
1639979870000|2021-12-20 05:57:50|10641.3|10626.3|10641.3|10626.3|10641.3|10626.3|10641.3|10626.3|0
1639979900000|2021-12-20 05:58:20|||||||||1
1639979980000|2021-12-20 05:59:40|10640.9|10625.9|10640.9|10625.9|10640.9|10625.9|10640.9|10625.9|11
1639980020000|2021-12-20 06:00:20|||||||||3
1639980050000|2021-12-20 06:00:50|||||||||1
1639980060000|2021-12-20 06:01:00|||||||||2
1639980210000|2021-12-20 06:03:30|10638.8|10623.8|10637.9|10622.9|10638.8|10623.8|10637.9|10622.9|0
1639980240000|2021-12-20 06:04:00|10638.5|10623.5|10640|10625|10640.3|10625.3|10638.5|10623.5|23
1639980260000|2021-12-20 06:04:20|||||||||3
1639980290000|2021-12-20 06:04:50|10639.7|10624.7|10639.7|10624.7|10639.7|10624.7|10639.7|10624.7|1
1639980300000|2021-12-20 06:05:00|||||||||1
1639980340000|2021-12-20 06:05:40|10639.2|10624.2|10637.8|10622.8|10639.2|10624.2|10637.8|10622.8|1
1639980360000|2021-12-20 06:06:00|10636|10621|10636|10621|10636|10621|10636|10621|0
1639980480000|2021-12-20 06:08:00|10635.2|10620.2|10634.7|10619.7|10635.2|10620.2|10634.7|10619.7|2
1639980490000|2021-12-20 06:08:10|10634.2|10619.2|10632|10617|10634.2|10619.2|10632|10617|1
1639980500000|2021-12-20 06:08:20|||||||||1
1639980530000|2021-12-20 06:08:50|||||||||1
1639980640000|2021-12-20 06:10:40|10631.8|10616.8|10631.8|10616.8|10631.8|10616.8|10631.8|10616.8|0
1639980740000|2021-12-20 06:12:20|10633.2|10618.2|10634.5|10619.5|10634.5|10619.5|10633.2|10618.2|2
1639980840000|2021-12-20 06:14:00|10633.1|10618.1|10632.8|10617.8|10633.1|10618.1|10632.8|10617.8|0
1639980860000|2021-12-20 06:14:20|10633.2|10618.2|10633.2|10618.2|10633.2|10618.2|10633.2|10618.2|0
1639980950000|2021-12-20 06:15:50|10632.8|10617.8|10632.3|10617.3|10632.8|10617.8|10632.3|10617.3|0
1639980980000|2021-12-20 06:16:20|||||||||3
1639981030000|2021-12-20 06:17:10|10631.3|10616.3|10631.3|10616.3|10631.3|10616.3|10631.3|10616.3|0
1639981220000|2021-12-20 06:20:20|||||||||1
1639981270000|2021-12-20 06:21:10|||||||||3
1639981340000|2021-12-20 06:22:20|10629.9|10614.9|10629.3|10614.3|10629.9|10614.9|10629.3|10614.3|0
1639981390000|2021-12-20 06:23:10|10629.7|10614.7|10629.7|10614.7|10629.7|10614.7|10629.7|10614.7|0
1639981460000|2021-12-20 06:24:20|10629.3|10614.3|10629.3|10614.3|10629.3|10614.3|10629.3|10614.3|3
1639981490000|2021-12-20 06:24:50|10628.8|10613.8|10628.8|10613.8|10628.8|10613.8|10628.8|10613.8|0
1639981630000|2021-12-20 06:27:10|10626.7|10611.7|10626.7|10611.7|10626.7|10611.7|10626.7|10611.7|1
1639981700000|2021-12-20 06:28:20|||||||||7
1639981800000|2021-12-20 06:30:00|||||||||1
1639981840000|2021-12-20 06:30:40|10624.2|10609.2|10623.2|10608.2|10624.2|10609.2|10623.2|10608.2|0
1639981860000|2021-12-20 06:31:00|||||||||5
1639981880000|2021-12-20 06:31:20|||||||||1
1639981890000|2021-12-20 06:31:30|||||||||1
1639981920000|2021-12-20 06:32:00|||||||||5
1639981940000|2021-12-20 06:32:20|||||||||2
1639981980000|2021-12-20 06:33:00|||||||||11
1639982040000|2021-12-20 06:34:00|||||||||5
1639982100000|2021-12-20 06:35:00|10618|10603|10618.5|10603.5|10618.5|10603.5|10618|10603|11
1639982180000|2021-12-20 06:36:20|10618|10603|10618.1|10603.1|10618.1|10603.1|10618|10603|7
1639982220000|2021-12-20 06:37:00|10617|10602|10617|10602|10617|10602|10617|10602|0
1639982230000|2021-12-20 06:37:10|10617.1|10602.1|10617.1|10602.1|10617.1|10602.1|10617.1|10602.1|0
1639982300000|2021-12-20 06:38:20|10617.6|10602.6|10617.6|10602.6|10617.6|10602.6|10617.6|10602.6|0
1639982330000|2021-12-20 06:38:50|10617.1|10602.1|10617.1|10602.1|10617.1|10602.1|10617.1|10602.1|0
1639982420000|2021-12-20 06:40:20|10617|10602|10617|10602|10617|10602|10617|10602|1
1639982430000|2021-12-20 06:40:30|10617.1|10602.1|10618.8|10603.8|10618.8|10603.8|10617.1|10602.1|0
1639982440000|2021-12-20 06:40:40|10619.1|10604.1|10619.1|10604.1|10619.1|10604.1|10619.1|10604.1|0
1639982490000|2021-12-20 06:41:30|10617.8|10602.8|10617.3|10602.3|10617.8|10602.8|10617.3|10602.3|0
1639982530000|2021-12-20 06:42:10|10620.5|10605.5|10621.5|10606.5|10621.5|10606.5|10620.5|10605.5|0
1639982580000|2021-12-20 06:43:00|10618.3|10603.3|10618.3|10603.3|10618.3|10603.3|10618.3|10603.3|1
1639982590000|2021-12-20 06:43:10|10617.3|10602.3|10617.3|10602.3|10617.3|10602.3|10617.3|10602.3|0
1639982630000|2021-12-20 06:43:50|10617.8|10602.8|10617.4|10602.4|10617.8|10602.8|10617.4|10602.4|0
1639982640000|2021-12-20 06:44:00|10617.3|10602.3|10617.3|10602.3|10617.3|10602.3|10617.3|10602.3|0
1639982660000|2021-12-20 06:44:20|10617.1|10602.1|10617.1|10602.1|10617.1|10602.1|10617.1|10602.1|2
1639982670000|2021-12-20 06:44:30|10617.6|10602.6|10617.3|10602.3|10617.6|10602.6|10617.3|10602.3|0
1639982680000|2021-12-20 06:44:40|10617.1|10602.1|10617.1|10602.1|10617.1|10602.1|10617.1|10602.1|0
1639982700000|2021-12-20 06:45:00|10617.6|10602.6|10617.6|10602.6|10617.6|10602.6|10617.1|10602.1|1
1639982720000|2021-12-20 06:45:20|10618.1|10603.1|10618.5|10603.5|10618.5|10603.5|10618.1|10603.1|0
1639982900000|2021-12-20 06:48:20|10618|10603|10617|10602|10618|10603|10617|10602|1
1639982910000|2021-12-20 06:48:30|10617.1|10602.1|10617.1|10602.1|10617.1|10602.1|10617.1|10602.1|0
1639982950000|2021-12-20 06:49:10|10617.4|10602.4|10617.4|10602.4|10617.4|10602.4|10617.4|10602.4|0
1639983010000|2021-12-20 06:50:10|10617.8|10602.8|10618.1|10603.1|10618.1|10603.1|10617.8|10602.8|1
1639983030000|2021-12-20 06:50:30|10618.3|10603.3|10618.3|10603.3|10618.3|10603.3|10618.3|10603.3|0
1639983140000|2021-12-20 06:52:20|10617.3|10602.3|10617.3|10602.3|10617.3|10602.3|10617.3|10602.3|2
1639983150000|2021-12-20 06:52:30|10617.4|10602.4|10617.4|10602.4|10617.4|10602.4|10617.4|10602.4|0
1639983250000|2021-12-20 06:54:10|10617.1|10602.1|10617.9|10602.9|10617.9|10602.9|10616.8|10601.8|0
1639983280000|2021-12-20 06:54:40|10617.3|10602.3|10617.3|10602.3|10617.3|10602.3|10617.3|10602.3|0
1639983300000|2021-12-20 06:55:00|10616.8|10601.8|10617.4|10602.4|10617.4|10602.4|10616.8|10601.8|1
1639983310000|2021-12-20 06:55:10|10617.3|10602.3|10617.3|10602.3|10617.3|10602.3|10616.8|10601.8|7
1639983320000|2021-12-20 06:55:20|10616.8|10601.8|10617.1|10602.1|10617.1|10602.1|10616.8|10601.8|0
1639983330000|2021-12-20 06:55:30|10617.3|10602.3|10616.8|10601.8|10617.3|10602.3|10616.8|10601.8|0
1639983380000|2021-12-20 06:56:20|10616.5|10601.5|10615.8|10600.8|10616.5|10601.5|10615.8|10600.8|3
1639983450000|2021-12-20 06:57:30|10618.6|10603.6|10619.8|10604.8|10619.8|10604.8|10618.6|10603.6|0
1639983480000|2021-12-20 06:58:00|||||||||5
1639983540000|2021-12-20 06:59:00|10619.4|10604.4|10619.6|10604.6|10619.6|10604.6|10619.4|10604.4|5
1639983550000|2021-12-20 06:59:10|10619.8|10604.8|10619.8|10604.8|10619.8|10604.8|10619.8|10604.8|0
1639983590000|2021-12-20 06:59:50|10620.4|10605.4|10620.4|10605.4|10620.4|10605.4|10620.4|10605.4|6
1639983600000|2021-12-20 07:00:00|10620.3|10605.3|10620.3|10605.3|10620.3|10605.3|10620.3|10605.3|0
1639983620000|2021-12-20 07:00:20|10619.9|10604.9|10620.1|10605.1|10620.1|10605.1|10619.8|10604.8|1
1639983630000|2021-12-20 07:00:30|10620.3|10605.3|10620.3|10605.3|10620.3|10605.3|10620.3|10605.3|0
1639983710000|2021-12-20 07:01:50|10621.3|10606.3|10623.5|10608.5|10623.5|10608.5|10621.3|10606.3|2
1639983720000|2021-12-20 07:02:00|10623.9|10608.9|10631.6|10616.6|10631.6|10616.6|10623.9|10608.9|6
1639983730000|2021-12-20 07:02:10|10631.8|10616.8|10631.8|10616.8|10631.8|10616.8|10631.8|10616.8|0
1639983740000|2021-12-20 07:02:20|||||||||1
1639983780000|2021-12-20 07:03:00|10632.5|10617.5|10631.8|10616.8|10632.5|10617.5|10631.8|10616.8|9
1639983820000|2021-12-20 07:03:40|10631.4|10616.4|10631.8|10616.8|10631.8|10616.8|10631.4|10616.4|2
1639983830000|2021-12-20 07:03:50|10628.3|10613.3|10628.3|10613.3|10628.3|10613.3|10628.3|10613.3|2
1639983850000|2021-12-20 07:04:10|10628.2|10613.2|10626.7|10611.7|10628.2|10613.2|10626.2|10611.2|1
1639983860000|2021-12-20 07:04:20|10627.4|10612.4|10626|10611|10632|10612.7|10625.7|10606.9|1
1639983870000|2021-12-20 07:04:30|10632|10607|10631.7|10606.7|10632|10611.7|10625.7|10606.7|0
1639983880000|2021-12-20 07:04:40|10632|10607|10632.4|10607.4|10632.4|10611.7|10625.7|10606.7|0
1639983890000|2021-12-20 07:04:50|10632.5|10607.5|10632.4|10607.4|10632.5|10610.2|10625.2|10607|0
1639983900000|2021-12-20 07:05:00|10632.5|10607.5|10631.4|10606.4|10632.5|10611.3|10626.3|10606.4|0
1639983910000|2021-12-20 07:05:10|10633.4|10608.4|10632.4|10607.4|10633.4|10608.4|10631.7|10606.7|0
1639983930000|2021-12-20 07:05:30|10632.5|10607.5|10632.5|10607.5|10633.4|10611.7|10626.5|10607|0
1639983940000|2021-12-20 07:05:40|10632.2|10607.2|10631.2|10606.2|10632.2|10611.5|10626.5|10606.2|0
1639983950000|2021-12-20 07:05:50|10632.7|10607.7|10633|10608|10633|10608|10632|10607|0
1639983960000|2021-12-20 07:06:00|10631.7|10606.7|10623.4|10608.4|10631.7|10608.4|10623.4|10606.2|0
1639984010000|2021-12-20 07:06:50|10621|10606|10621|10606|10621|10606|10621|10606|0
1639984020000|2021-12-20 07:07:00|10620.5|10605.5|10620.5|10605.5|10620.5|10605.5|10620.5|10605.5|0
1639984030000|2021-12-20 07:07:10|10620|10605|10620|10605|10620|10605|10620|10605|0
1639984060000|2021-12-20 07:07:40|10619.3|10604.3|10618.9|10603.9|10619.3|10604.3|10618.9|10603.9|0
1639984080000|2021-12-20 07:08:00|10616.4|10601.4|10616|10601|10616.8|10601.8|10616|10601|1
1639984090000|2021-12-20 07:08:10|10616.3|10601.3|10615.5|10600.5|10616.3|10601.3|10615.5|10600.5|0
1639984100000|2021-12-20 07:08:20|10614.7|10599.7|10614.7|10599.7|10614.7|10599.7|10614.7|10599.7|1
1639984110000|2021-12-20 07:08:30|10614.9|10599.9|10614.9|10599.9|10614.9|10599.9|10614.9|10599.9|0
1639984140000|2021-12-20 07:09:00|10615.6|10600.6|10615|10600|10615.7|10600.7|10615|10600|0
1639984150000|2021-12-20 07:09:10|10614.9|10599.9|10614.9|10599.9|10614.9|10599.9|10614.9|10599.9|0
1639984190000|2021-12-20 07:09:50|10612.4|10597.4|10612.4|10597.4|10612.4|10597.4|10612.4|10597.4|0
1639984200000|2021-12-20 07:10:00|10611.9|10596.9|10611.9|10596.9|10611.9|10596.9|10611.9|10596.9|5
1639984220000|2021-12-20 07:10:20|||||||||1
1639984230000|2021-12-20 07:10:30|||||||||1
1639984260000|2021-12-20 07:11:00|10621.9|10597.9|10617.7|10602.7|10622.9|10602.7|10617.7|10597.9|9
1639984340000|2021-12-20 07:12:20|10617.2|10602.2|10623.9|10598.9|10623.9|10602.2|10617.2|10597.2|1
1639984380000|2021-12-20 07:13:00|10623.4|10598.4|10623.4|10598.4|10623.4|10598.4|10623.4|10598.4|0
1639984410000|2021-12-20 07:13:30|10623.2|10598.2|10623.2|10598.2|10623.2|10598.2|10623.2|10598.2|0
1639984420000|2021-12-20 07:13:40|10623.6|10598.6|10623.2|10598.2|10623.9|10598.9|10623.2|10598.2|0
1639984440000|2021-12-20 07:14:00|10624.1|10599.1|10623.2|10598.2|10624.1|10599.1|10623.2|10598.2|0
1639984450000|2021-12-20 07:14:10|10622.9|10597.9|10622.9|10597.9|10622.9|10597.9|10622.9|10597.9|0
1639984480000|2021-12-20 07:14:40|10618.2|10603.2|10617.7|10602.7|10618.2|10603.2|10617.7|10602.7|0
1639984500000|2021-12-20 07:15:00|10617.4|10602.4|10617.2|10602.2|10617.4|10602.4|10617.2|10602.2|0
1639984510000|2021-12-20 07:15:10|10617.1|10602.1|10616.7|10601.7|10617.1|10602.1|10616.7|10601.7|4
1639984560000|2021-12-20 07:16:00|10622.8|10597.8|10623.2|10598.2|10623.9|10598.9|10622.8|10597.8|0
1639984580000|2021-12-20 07:16:20|||||||||2
1639984590000|2021-12-20 07:16:30|10624.4|10599.4|10623.9|10598.9|10624.4|10603.7|10618.4|10598.9|0
1639984610000|2021-12-20 07:16:50|10619.4|10604.4|10619.4|10604.4|10619.4|10604.4|10619.4|10604.4|0
1639984620000|2021-12-20 07:17:00|10618.9|10603.9|10618.4|10603.4|10618.9|10603.9|10618.4|10603.4|0
1639984680000|2021-12-20 07:18:00|10618|10603|10617.9|10602.9|10618|10603|10617.9|10602.9|0
1639984700000|2021-12-20 07:18:20|10617.5|10602.5|10618.2|10603.2|10618.2|10603.2|10617.5|10602.5|0
1639984730000|2021-12-20 07:18:50|10617.5|10602.5|10617.5|10602.5|10617.5|10602.5|10617.5|10602.5|0
1639984740000|2021-12-20 07:19:00|10617|10602|10617|10602|10617|10602|10617|10602|0
1639984800000|2021-12-20 07:20:00|10624|10599|10618.2|10603.2|10624|10603.5|10618.2|10599|0
1639984810000|2021-12-20 07:20:10|10618|10603|10618|10603|10618|10603|10618|10603|0
1639984820000|2021-12-20 07:20:20|10617.7|10602.7|10622.6|10597.6|10622.6|10602.7|10617.7|10597.6|1
1639984830000|2021-12-20 07:20:30|10622.7|10597.7|10622.7|10597.7|10622.7|10597.7|10622.7|10597.7|0
1639984860000|2021-12-20 07:21:00|10623.4|10598.4|10622.7|10597.7|10623.5|10598.5|10622.7|10597.7|0
1639984890000|2021-12-20 07:21:30|10617.2|10602.2|10617.2|10602.2|10617.2|10602.2|10617.2|10602.2|0
1639984910000|2021-12-20 07:21:50|10616.2|10601.2|10615.2|10600.2|10616.2|10601.2|10615.2|10600.2|0
1639984920000|2021-12-20 07:22:00|10614.2|10599.2|10612.7|10597.7|10614.2|10599.2|10612.7|10597.7|0
1639984980000|2021-12-20 07:23:00|10612.2|10597.2|10612.2|10597.2|10612.2|10597.2|10612.2|10597.2|2
1639984990000|2021-12-20 07:23:10|10612.1|10597.1|10612.1|10597.1|10612.1|10597.1|10612.1|10597.1|0
1639985040000|2021-12-20 07:24:00|10611.7|10596.7|10610.1|10595.1|10611.7|10596.7|10610.1|10595.1|2
1639985060000|2021-12-20 07:24:20|10608|10593|10608|10593|10608|10593|10608|10593|14
1639985100000|2021-12-20 07:25:00|10607.7|10592.7|10607|10592|10607.7|10592.7|10607|10592|0
1639985130000|2021-12-20 07:25:30|10605.5|10590.5|10605.5|10590.5|10605.5|10590.5|10605.5|10590.5|0
1639985140000|2021-12-20 07:25:40|10604.4|10589.4|10604.7|10589.7|10604.7|10589.7|10604.4|10589.4|18
1639985160000|2021-12-20 07:26:00|10604.4|10589.4|10604.4|10589.4|10604.4|10589.4|10604.4|10589.4|0
1639985200000|2021-12-20 07:26:40|10603.3|10588.3|10602.9|10587.9|10603.3|10588.3|10602.9|10587.9|3
1639985220000|2021-12-20 07:27:00|10602.5|10587.5|10601.9|10586.9|10602.5|10587.5|10601.9|10586.9|15
1639985280000|2021-12-20 07:28:00|10601.5|10586.5|10601.5|10586.5|10601.5|10586.5|10601.5|10586.5|1
1639985290000|2021-12-20 07:28:10|||||||||1
1639985300000|2021-12-20 07:28:20|||||||||3
1639985320000|2021-12-20 07:28:40|10601|10586|10601|10586|10601|10586|10601|10586|1
1639985340000|2021-12-20 07:29:00|10600.9|10585.9|10600.2|10585.2|10600.9|10585.9|10600.2|10585.2|9
1639985370000|2021-12-20 07:29:30|10602.2|10587.2|10606.7|10591.7|10606.7|10591.7|10602.2|10587.2|1
1639985380000|2021-12-20 07:29:40|10606.3|10591.3|10603.8|10588.8|10606.3|10591.3|10603.8|10588.8|0
1639985400000|2021-12-20 07:30:00|10602.7|10587.7|10600.7|10585.7|10602.7|10587.7|10600.7|10585.7|5
1639985460000|2021-12-20 07:31:00|10600.6|10585.6|10597.6|10582.6|10600.6|10585.6|10597.6|10582.6|6
1639985470000|2021-12-20 07:31:10|10598.1|10583.1|10597.8|10582.8|10598.1|10583.1|10597.6|10582.6|0
1639985480000|2021-12-20 07:31:20|10598|10583|10597.8|10582.8|10598.1|10583.1|10597.6|10582.6|0
1639985490000|2021-12-20 07:31:30|10597.6|10582.6|10597.6|10582.6|10598.1|10583.1|10597.6|10582.6|0
1639985500000|2021-12-20 07:31:40|10598.1|10583.1|10597.8|10582.8|10598.1|10583.1|10597.6|10582.6|0
1639985510000|2021-12-20 07:31:50|10598|10583|10598.1|10583.1|10598.1|10583.1|10597.6|10582.6|0
1639985520000|2021-12-20 07:32:00|10598.5|10583.5|10597.9|10582.9|10598.6|10583.6|10597.9|10582.9|0
1639985530000|2021-12-20 07:32:10|10597.6|10582.6|10597.6|10582.6|10597.6|10582.6|10597.6|10582.6|0
1639985540000|2021-12-20 07:32:20|||||||||3
1639985580000|2021-12-20 07:33:00|10597.1|10582.1|10597.1|10582.1|10597.1|10582.1|10597.1|10582.1|0
1639985590000|2021-12-20 07:33:10|10599.1|10584.1|10598.1|10583.1|10599.6|10584.6|10598.1|10583.1|2
1639985650000|2021-12-20 07:34:10|10597.6|10582.6|10597.6|10582.6|10597.6|10582.6|10597.6|10582.6|0
1639985680000|2021-12-20 07:34:40|10597.1|10582.1|10597.1|10582.1|10597.1|10582.1|10597.1|10582.1|0
1639985700000|2021-12-20 07:35:00|||||||||4
1639985710000|2021-12-20 07:35:10|10597|10582|10597|10582|10597|10582|10597|10582|2
1639985720000|2021-12-20 07:35:20|10596.5|10581.5|10596.5|10581.5|10596.5|10581.5|10596.5|10581.5|1
1639985730000|2021-12-20 07:35:30|||||||||1
1639985760000|2021-12-20 07:36:00|10596.6|10581.6|10596.1|10581.1|10596.6|10581.6|10596.1|10581.1|0
1639985770000|2021-12-20 07:36:10|10596.3|10581.3|10596.3|10581.3|10596.3|10581.3|10596.3|10581.3|0
1639985780000|2021-12-20 07:36:20|10595.1|10580.1|10595.1|10580.1|10595.1|10580.1|10595.1|10580.1|3
1639985790000|2021-12-20 07:36:30|10594.6|10579.6|10594.6|10579.6|10594.6|10579.6|10594.6|10579.6|0
1639985800000|2021-12-20 07:36:40|10591.1|10576.1|10590.1|10575.1|10591.1|10576.1|10590.1|10575.1|12
1639985820000|2021-12-20 07:37:00|||||||||5
1639985850000|2021-12-20 07:37:30|10590.5|10575.5|10590.1|10575.1|10590.5|10575.5|10590.1|10575.1|1
1639985880000|2021-12-20 07:38:00|10590.4|10575.4|10585.9|10570.9|10591.4|10576.4|10585.9|10570.9|12
1639985970000|2021-12-20 07:39:30|10586.3|10571.3|10586.3|10571.3|10586.3|10571.3|10586.3|10571.3|0
1639985990000|2021-12-20 07:39:50|||||||||1
1639986020000|2021-12-20 07:40:20|||||||||2
1639986030000|2021-12-20 07:40:30|10585.9|10570.9|10585.9|10570.9|10585.9|10570.9|10585.9|10570.9|0
1639986120000|2021-12-20 07:42:00|||||||||1
1639986160000|2021-12-20 07:42:40|10583.8|10568.8|10585.2|10570.2|10585.2|10570.2|10583.8|10568.8|3
1639986180000|2021-12-20 07:43:00|10584.5|10569.5|10580.6|10565.6|10584.5|10569.5|10580.6|10565.6|2
1639986200000|2021-12-20 07:43:20|10580.5|10565.5|10581.5|10566.5|10581.5|10566.5|10580.1|10565.1|5
1639986210000|2021-12-20 07:43:30|10582|10567|10582|10567|10582|10567|10582|10567|0
1639986250000|2021-12-20 07:44:10|10581.6|10566.6|10581.6|10566.6|10581.6|10566.6|10581.6|10566.6|2
1639986260000|2021-12-20 07:44:20|||||||||1
1639986300000|2021-12-20 07:45:00|10581.5|10566.5|10578.4|10563.4|10581.5|10566.5|10578.4|10563.4|3
1639986330000|2021-12-20 07:45:30|10577.4|10562.4|10577.4|10562.4|10578.1|10563.1|10577.4|10562.4|0
1639986470000|2021-12-20 07:47:50|10575.1|10560.1|10576|10561|10576|10561|10575.1|10560.1|26
1639986490000|2021-12-20 07:48:10|10575.7|10560.7|10575|10560|10575.7|10560.7|10575|10560|1
1639986500000|2021-12-20 07:48:20|||||||||2
1639986560000|2021-12-20 07:49:20|10570.6|10555.6|10570.6|10555.6|10570.6|10555.6|10570.6|10555.6|1
1639986570000|2021-12-20 07:49:30|10570.5|10555.5|10570.5|10555.5|10570.5|10555.5|10570.5|10555.5|0
1639986580000|2021-12-20 07:49:40|||||||||1
1639986640000|2021-12-20 07:50:40|||||||||2
1639986650000|2021-12-20 07:50:50|10570.6|10555.6|10573.3|10558.3|10573.3|10558.3|10570.6|10555.6|6
1639986660000|2021-12-20 07:51:00|10573.5|10558.5|10573.8|10558.8|10573.8|10558.8|10573.5|10558.5|0
1639986670000|2021-12-20 07:51:10|10574|10559|10574|10559|10574|10559|10574|10559|0
1639986720000|2021-12-20 07:52:00|10574.3|10559.3|10574.1|10559.1|10574.5|10559.5|10574.1|10559.1|0
1639986740000|2021-12-20 07:52:20|10573.5|10558.5|10573.5|10558.5|10573.5|10558.5|10573.5|10558.5|1
1639986750000|2021-12-20 07:52:30|10573.6|10558.6|10573.6|10558.6|10573.6|10558.6|10573.6|10558.6|0
1639986780000|2021-12-20 07:53:00|10574|10559|10574.1|10559.1|10574.1|10559.1|10574|10559|0
1639986830000|2021-12-20 07:53:50|10574.6|10559.6|10574.5|10559.5|10574.6|10559.6|10574.1|10559.1|0
1639986840000|2021-12-20 07:54:00|10574.6|10559.6|10574.6|10559.6|10574.6|10559.6|10574.6|10559.6|0
1639986970000|2021-12-20 07:56:10|10574.5|10559.5|10574.5|10559.5|10574.5|10559.5|10574.5|10559.5|0
1639986980000|2021-12-20 07:56:20|10574.3|10559.3|10574|10559|10574.3|10559.3|10574|10559|2
1639987040000|2021-12-20 07:57:20|10574.5|10559.5|10574.5|10559.5|10574.5|10559.5|10574.5|10559.5|0
1639987220000|2021-12-20 08:00:20|10574|10559|10572.3|10557.3|10574|10559|10572.3|10557.3|2
1639987230000|2021-12-20 08:00:30|10572|10557|10572|10557|10572|10557|10572|10557|0
1639987340000|2021-12-20 08:02:20|10575|10560|10575|10560|10575|10560|10575|10560|5
1639987350000|2021-12-20 08:02:30|10575.5|10560.5|10575.5|10560.5|10575.5|10560.5|10575.5|10560.5|1
1639987380000|2021-12-20 08:03:00|10574.5|10559.5|10574.5|10559.5|10574.5|10559.5|10574.5|10559.5|0
1639987460000|2021-12-20 08:04:20|10574|10559|10575|10560|10575|10560|10570|10555|6
1639987500000|2021-12-20 08:05:00|10574.3|10559.3|10574|10559|10574.3|10559.3|10574|10559|0
1639987550000|2021-12-20 08:05:50|10573.3|10558.3|10571.7|10556.7|10573.7|10558.7|10571.7|10556.7|0
1639987560000|2021-12-20 08:06:00|10571|10556|10573.1|10558.1|10573.1|10558.1|10570.5|10555.5|2
1639987570000|2021-12-20 08:06:10|10574|10559|10574|10559|10574|10559|10574|10559|0
1639987580000|2021-12-20 08:06:20|10573.5|10558.5|10573.5|10558.5|10573.5|10558.5|10573.5|10558.5|1
1639987600000|2021-12-20 08:06:40|10575|10560|10575|10560|10575|10560|10575|10560|1
1639987610000|2021-12-20 08:06:50|10574.6|10559.6|10574.6|10559.6|10574.6|10559.6|10574.6|10559.6|1
1639987620000|2021-12-20 08:07:00|10575|10560|10575|10560|10575|10560|10575|10560|0
1639987670000|2021-12-20 08:07:50|10574.8|10559.8|10575|10560|10575|10560|10574.8|10559.8|1
1639987700000|2021-12-20 08:08:20|10574.5|10559.5|10575|10560|10575|10560|10574.5|10559.5|2
1639987920000|2021-12-20 08:12:00|10575.1|10560.1|10575.1|10560.1|10575.1|10560.1|10575.1|10560.1|0
1639987930000|2021-12-20 08:12:10|10574.4|10559.4|10574.6|10559.6|10574.6|10559.6|10574.4|10559.4|1
1639987940000|2021-12-20 08:12:20|10574.5|10559.5|10574.5|10559.5|10574.5|10559.5|10574.1|10559.1|2
1639987950000|2021-12-20 08:12:30|10574.6|10559.6|10574.6|10559.6|10574.6|10559.6|10574.6|10559.6|0
1639987980000|2021-12-20 08:13:00|10574.5|10559.5|10574.6|10559.6|10574.6|10559.6|10574.1|10559.1|3
1639988030000|2021-12-20 08:13:50|10575.5|10560.5|10575.5|10560.5|10575.5|10560.5|10575.5|10560.5|4
1639988080000|2021-12-20 08:14:40|10575.1|10560.1|10575.1|10560.1|10575.1|10560.1|10575.1|10560.1|0
1639988100000|2021-12-20 08:15:00|10574.4|10559.4|10571.5|10556.5|10574.4|10559.4|10571.5|10556.5|7
1639988110000|2021-12-20 08:15:10|10572.8|10557.8|10572.8|10557.8|10572.8|10557.8|10572.8|10557.8|0
1639988160000|2021-12-20 08:16:00|10572.5|10557.5|10572.5|10557.5|10572.5|10557.5|10572.5|10557.5|0
1639988180000|2021-12-20 08:16:20|||||||||2
1639988200000|2021-12-20 08:16:40|10573|10558|10573|10558|10573|10558|10573|10558|0
1639988210000|2021-12-20 08:16:50|10572.5|10557.5|10572.5|10557.5|10572.5|10557.5|10572.5|10557.5|1
1639988220000|2021-12-20 08:17:00|10572.2|10557.2|10572|10557|10572.2|10557.2|10572|10557|0
1639988240000|2021-12-20 08:17:20|10572.5|10557.5|10572.5|10557.5|10572.5|10557.5|10572.5|10557.5|1
1639988350000|2021-12-20 08:19:10|10573|10558|10573.5|10558.5|10573.5|10558.5|10573|10558|2
1639988370000|2021-12-20 08:19:30|10573.7|10558.7|10573.7|10558.7|10573.7|10558.7|10573.7|10558.7|1
1639988380000|2021-12-20 08:19:40|10573.5|10558.5|10573.5|10558.5|10573.5|10558.5|10573.5|10558.5|0
1639988390000|2021-12-20 08:19:50|||||||||1
1639988400000|2021-12-20 08:20:00|||||||||1
1639988420000|2021-12-20 08:20:20|10573|10558|10573|10558|10573|10558|10573|10558|1
1639988440000|2021-12-20 08:20:40|10575.7|10560.7|10576.5|10561.5|10576.5|10561.5|10575.7|10560.7|1
1639988450000|2021-12-20 08:20:50|10576.8|10561.8|10577.5|10562.5|10577.5|10562.5|10576.8|10561.8|1
1639988460000|2021-12-20 08:21:00|||||||||2
1639988480000|2021-12-20 08:21:20|10577.7|10562.7|10577.7|10562.7|10577.7|10562.7|10577.7|10562.7|2
1639988520000|2021-12-20 08:22:00|10577.5|10562.5|10577.5|10562.5|10577.5|10562.5|10577.5|10562.5|0
1639988540000|2021-12-20 08:22:20|10577.7|10562.7|10577.7|10562.7|10577.7|10562.7|10577.7|10562.7|2
1639988580000|2021-12-20 08:23:00|10577.5|10562.5|10577.5|10562.5|10577.5|10562.5|10577.5|10562.5|0
1639988640000|2021-12-20 08:24:00|10576.8|10561.8|10576|10561|10576.8|10561.8|10575.5|10560.5|1
1639988660000|2021-12-20 08:24:20|10575|10560|10575.5|10560.5|10575.5|10560.5|10575|10560|1
1639988690000|2021-12-20 08:24:50|10574|10559|10574|10559|10574|10559|10574|10559|10
1639988700000|2021-12-20 08:25:00|10574.2|10559.2|10573.7|10558.7|10575.2|10560.2|10573.7|10558.7|0
1639988730000|2021-12-20 08:25:30|10574|10559|10574|10559|10574|10559|10574|10559|0
1639988740000|2021-12-20 08:25:40|10574.2|10559.2|10575.7|10560.7|10575.7|10560.7|10574.2|10559.2|1
1639988810000|2021-12-20 08:26:50|10576|10561|10576|10561|10576|10561|10576|10561|0
1639988820000|2021-12-20 08:27:00|10576.2|10561.2|10576.2|10561.2|10576.2|10561.2|10576.2|10561.2|0
1639988830000|2021-12-20 08:27:10|10576.5|10561.5|10576.5|10561.5|10576.5|10561.5|10576.5|10561.5|0
1639988900000|2021-12-20 08:28:20|10576|10561|10576|10561|10576|10561|10576|10561|1
1639988930000|2021-12-20 08:28:50|10576.5|10561.5|10576.5|10561.5|10576.5|10561.5|10576.5|10561.5|1
1639988970000|2021-12-20 08:29:30|10576.2|10561.2|10576|10561|10576.2|10561.2|10576|10561|0
1639989040000|2021-12-20 08:30:40|10575.7|10560.7|10575.5|10560.5|10575.7|10560.7|10575.5|10560.5|0
1639989130000|2021-12-20 08:32:10|10576|10561|10576|10561|10576|10561|10576|10561|1
1639989140000|2021-12-20 08:32:20|10574.5|10559.5|10574.5|10559.5|10574.5|10559.5|10574.5|10559.5|3
1639989240000|2021-12-20 08:34:00|10574.1|10559.1|10573.5|10558.5|10574.1|10559.1|10573.5|10558.5|0
1639989260000|2021-12-20 08:34:20|10573.4|10558.4|10573.5|10558.5|10573.5|10558.5|10573|10558|1
1639989300000|2021-12-20 08:35:00|10573.9|10558.9|10573.6|10558.6|10574|10559|10573.6|10558.6|0
1639989310000|2021-12-20 08:35:10|10573.5|10558.5|10573.5|10558.5|10573.5|10558.5|10573.5|10558.5|0
1639989360000|2021-12-20 08:36:00|10574|10559|10573.5|10558.5|10574|10559|10573.5|10558.5|0
1639989380000|2021-12-20 08:36:20|10573.4|10558.4|10573|10558|10573.4|10558.4|10573|10558|1
1639989410000|2021-12-20 08:36:50|10573.5|10558.5|10573.5|10558.5|10573.5|10558.5|10573.5|10558.5|0
1639989420000|2021-12-20 08:37:00|10574|10559|10573.6|10558.6|10574|10559|10573.6|10558.6|0
1639989430000|2021-12-20 08:37:10|10573.5|10558.5|10573.5|10558.5|10573.5|10558.5|10573.5|10558.5|0
1639989480000|2021-12-20 08:38:00|10573.9|10558.9|10573|10558|10573.9|10558.9|10573|10558|0
1639989540000|2021-12-20 08:39:00|10573.4|10558.4|10573|10558|10573.5|10558.5|10573|10558|0
1639989600000|2021-12-20 08:40:00|10573.4|10558.4|10573|10558|10573.5|10558.5|10573|10558|0
1639989620000|2021-12-20 08:40:20|10572|10557|10572|10557|10572|10557|10572|10557|1
1639989660000|2021-12-20 08:41:00|10571.6|10556.6|10571.5|10556.5|10571.6|10556.6|10571.5|10556.5|0
1639989680000|2021-12-20 08:41:20|10570.8|10555.8|10570.5|10555.5|10570.8|10555.8|10570.5|10555.5|15
1639989690000|2021-12-20 08:41:30|||||||||4
1639989710000|2021-12-20 08:41:50|10571|10556|10570.1|10555.1|10571|10556|10570.1|10555.1|13
1639989720000|2021-12-20 08:42:00|10569.9|10554.9|10566|10551|10569.9|10554.9|10566|10551|8
1639989730000|2021-12-20 08:42:10|10566.9|10551.9|10566|10551|10566.9|10551.9|10566|10551|1
1639989750000|2021-12-20 08:42:30|10566.2|10551.2|10566.2|10551.2|10566.2|10551.2|10566.2|10551.2|0
1639989760000|2021-12-20 08:42:40|10566|10551|10566|10551|10566|10551|10566|10551|5
1639989810000|2021-12-20 08:43:30|10566.2|10551.2|10566.2|10551.2|10566.2|10551.2|10566.2|10551.2|0
1639989840000|2021-12-20 08:44:00|10566.5|10551.5|10566.2|10551.2|10566.5|10551.5|10566.2|10551.2|0
1639989860000|2021-12-20 08:44:20|||||||||3
1639989870000|2021-12-20 08:44:30|||||||||3
1639989880000|2021-12-20 08:44:40|10565.3|10550.3|10565|10550|10565.3|10550.3|10565|10550|1
1639989900000|2021-12-20 08:45:00|10564.6|10549.6|10564.6|10549.6|10564.6|10549.6|10564.6|10549.6|1
1639989960000|2021-12-20 08:46:00|||||||||1
1639989970000|2021-12-20 08:46:10|10565|10550|10565.7|10550.7|10565.7|10550.7|10565|10550|2
1639989990000|2021-12-20 08:46:30|10565|10550|10565|10550|10565|10550|10565|10550|0
1639990020000|2021-12-20 08:47:00|10564.6|10549.6|10564.6|10549.6|10564.6|10549.6|10564.6|10549.6|0
1639990080000|2021-12-20 08:48:00|10565|10550|10564.6|10549.6|10565|10550|10564.6|10549.6|0
1639990100000|2021-12-20 08:48:20|||||||||2
1639990200000|2021-12-20 08:50:00|10566.2|10551.2|10565.1|10550.1|10566.2|10551.2|10565.1|10550.1|2
1639990260000|2021-12-20 08:51:00|10565.5|10550.5|10565.1|10550.1|10565.6|10550.6|10565.1|10550.1|2
1639990320000|2021-12-20 08:52:00|10564.6|10549.6|10564.6|10549.6|10564.6|10549.6|10564.6|10549.6|4
1639990330000|2021-12-20 08:52:10|10564.8|10549.8|10564.8|10549.8|10564.8|10549.8|10564.8|10549.8|0
1639990370000|2021-12-20 08:52:50|||||||||1
1639990380000|2021-12-20 08:53:00|10562.8|10547.8|10561.8|10546.8|10562.8|10547.8|10561.8|10546.8|5
1639990410000|2021-12-20 08:53:30|10561.4|10546.4|10561.3|10546.3|10561.4|10546.4|10561.3|10546.3|0
1639990440000|2021-12-20 08:54:00|10561.8|10546.8|10561.8|10546.8|10561.8|10546.8|10561.8|10546.8|0
1639990460000|2021-12-20 08:54:20|10562|10547|10562|10547|10562|10547|10562|10547|1
1639990480000|2021-12-20 08:54:40|10561.8|10546.8|10561.8|10546.8|10561.8|10546.8|10561.8|10546.8|0
1639990490000|2021-12-20 08:54:50|10562.4|10547.4|10563|10548|10563|10548|10562.4|10547.4|1
1639990550000|2021-12-20 08:55:50|10563.4|10548.4|10563.4|10548.4|10563.4|10548.4|10563.4|10548.4|1
1639990560000|2021-12-20 08:56:00|10564.1|10549.1|10564.3|10549.3|10566.4|10551.4|10564.1|10549.1|1
1639990580000|2021-12-20 08:56:20|10564.6|10549.6|10564.6|10549.6|10564.6|10549.6|10564.6|10549.6|1
1639990610000|2021-12-20 08:56:50|||||||||1
1639990690000|2021-12-20 08:58:10|||||||||1
1639990710000|2021-12-20 08:58:30|||||||||8
1639990720000|2021-12-20 08:58:40|||||||||1
1639990740000|2021-12-20 08:59:00|10565.3|10550.3|10565|10550|10565.3|10550.3|10565|10550|0
1639990780000|2021-12-20 08:59:40|10564.6|10549.6|10564.6|10549.6|10564.6|10549.6|10564.6|10549.6|2
1639990920000|2021-12-20 09:02:00|10563.2|10548.2|10563.2|10548.2|10563.2|10548.2|10563.2|10548.2|1
1639990930000|2021-12-20 09:02:10|10562.7|10547.7|10562.7|10547.7|10562.7|10547.7|10562.7|10547.7|0
1639990970000|2021-12-20 09:02:50|10562.4|10547.4|10562.4|10547.4|10562.4|10547.4|10562.4|10547.4|3
1639990980000|2021-12-20 09:03:00|10562.7|10547.7|10562.4|10547.4|10562.7|10547.7|10562.4|10547.4|0
1639991040000|2021-12-20 09:04:00|10562.7|10547.7|10562.4|10547.4|10563.1|10548.1|10562.4|10547.4|0
1639991100000|2021-12-20 09:05:00|10563.2|10548.2|10561.9|10546.9|10563.2|10548.2|10561.9|10546.9|0
1639991140000|2021-12-20 09:05:40|10561.2|10546.2|10560.9|10545.9|10561.2|10546.2|10560.5|10545.5|56
1639991150000|2021-12-20 09:05:50|10561|10546|10561|10546|10561|10546|10560.5|10545.5|22
1639991160000|2021-12-20 09:06:00|10560.5|10545.5|10560.5|10545.5|10560.5|10545.5|10560.5|10545.5|6
1639991180000|2021-12-20 09:06:20|||||||||5
1639991190000|2021-12-20 09:06:30|10560.7|10545.7|10560.7|10545.7|10560.7|10545.7|10560.7|10545.7|3
1639991220000|2021-12-20 09:07:00|10560.3|10545.3|10560.3|10545.3|10560.3|10545.3|10560.3|10545.3|0
1639991230000|2021-12-20 09:07:10|10560.2|10545.2|10560.2|10545.2|10560.2|10545.2|10560.2|10545.2|9
1639991260000|2021-12-20 09:07:40|||||||||1
1639991270000|2021-12-20 09:07:50|||||||||9
1639991310000|2021-12-20 09:08:30|10561.3|10546.3|10562|10547|10562|10547|10561.3|10546.3|2
1639991320000|2021-12-20 09:08:40|||||||||1
1639991330000|2021-12-20 09:08:50|10562.7|10547.7|10563.2|10548.2|10563.2|10548.2|10562.7|10547.7|1
1639991340000|2021-12-20 09:09:00|10562.9|10547.9|10562.5|10547.5|10562.9|10547.9|10562.5|10547.5|0
1639991350000|2021-12-20 09:09:10|10562.4|10547.4|10562.4|10547.4|10562.4|10547.4|10562.4|10547.4|0
1639991390000|2021-12-20 09:09:50|10562|10547|10562|10547|10562|10547|10562|10547|1
1639991400000|2021-12-20 09:10:00|10561.7|10546.7|10561.7|10546.7|10561.7|10546.7|10561.7|10546.7|0
1639991410000|2021-12-20 09:10:10|10561.5|10546.5|10561.7|10546.7|10561.7|10546.7|10561.2|10546.2|0
1639991440000|2021-12-20 09:10:40|10561.5|10546.5|10561.5|10546.5|10561.5|10546.5|10561|10546|1
1639991450000|2021-12-20 09:10:50|10561|10546|10560.2|10545.2|10561|10546|10560.2|10545.2|34
1639991460000|2021-12-20 09:11:00|||||||||3
1639991470000|2021-12-20 09:11:10|||||||||8
1639991500000|2021-12-20 09:11:40|10559.6|10544.6|10556.2|10541.2|10559.6|10544.6|10556.2|10541.2|5
1639991520000|2021-12-20 09:12:00|10550.7|10535.7|10550.2|10535.2|10550.7|10535.7|10550.2|10535.2|34
1639991540000|2021-12-20 09:12:20|10543.8|10528.8|10542.8|10527.8|10543.8|10528.8|10542.8|10527.8|4
1639991550000|2021-12-20 09:12:30|10542.7|10527.7|10542.7|10527.7|10543.2|10528.2|10542.2|10527.2|17
1639991560000|2021-12-20 09:12:40|10543.2|10528.2|10543.2|10528.2|10543.2|10528.2|10543.2|10528.2|2
1639991580000|2021-12-20 09:13:00|10543.3|10528.3|10542.8|10527.8|10543.3|10528.3|10542.8|10527.8|0
1639991610000|2021-12-20 09:13:30|||||||||1
1639991620000|2021-12-20 09:13:40|||||||||12
1639991630000|2021-12-20 09:13:50|10541.4|10526.4|10541.1|10526.1|10541.4|10526.4|10541.1|10526.1|5
1639991640000|2021-12-20 09:14:00|10540.2|10525.2|10540.2|10525.2|10540.2|10525.2|10540.2|10525.2|14
1639991650000|2021-12-20 09:14:10|||||||||1
1639991660000|2021-12-20 09:14:20|||||||||9
1639991670000|2021-12-20 09:14:30|10537.8|10522.8|10535.4|10520.4|10537.8|10522.8|10535.4|10520.4|7
1639991680000|2021-12-20 09:14:40|10535.3|10520.3|10535.1|10520.1|10535.3|10520.3|10535.1|10520.1|0
1639991690000|2021-12-20 09:14:50|||||||||7
1639991700000|2021-12-20 09:15:00|10535.3|10520.3|10535.3|10520.3|10535.3|10520.3|10534.6|10519.6|12
1639991760000|2021-12-20 09:16:00|10534.9|10519.9|10534.9|10519.9|10534.9|10519.9|10534.9|10519.9|0
1639991820000|2021-12-20 09:17:00|10535.1|10520.1|10535.5|10520.5|10535.5|10520.5|10534.7|10519.7|1
1639991830000|2021-12-20 09:17:10|10536.9|10521.9|10537.1|10522.1|10537.1|10522.1|10536.9|10521.9|1
1639991840000|2021-12-20 09:17:20|10536.4|10521.4|10536.4|10521.4|10536.4|10521.4|10536.4|10521.4|1
1639991850000|2021-12-20 09:17:30|10536.5|10521.5|10536.5|10521.5|10536.5|10521.5|10536.5|10521.5|2
1639991860000|2021-12-20 09:17:40|10536.4|10521.4|10536.4|10521.4|10536.4|10521.4|10536.4|10521.4|1
1639991880000|2021-12-20 09:18:00|10536.2|10521.2|10535|10520|10536.2|10521.2|10535|10520|1
1639991910000|2021-12-20 09:18:30|10534.9|10519.9|10535.5|10520.5|10535.5|10520.5|10534.3|10519.3|8
1639991920000|2021-12-20 09:18:40|10535.4|10520.4|10534.9|10519.9|10535.4|10520.4|10534.3|10519.3|5
1639991940000|2021-12-20 09:19:00|10535|10520|10535|10520|10535.4|10520.4|10535|10520|0
1639991970000|2021-12-20 09:19:30|10538.2|10523.2|10533.5|10518.5|10538.4|10523.4|10533.5|10518.5|6
1639991980000|2021-12-20 09:19:40|||||||||3
1639991990000|2021-12-20 09:19:50|10533.4|10518.4|10528.7|10513.7|10533.4|10518.4|10528.7|10513.7|5
1639992000000|2021-12-20 09:20:00|10528.3|10513.3|10527.2|10512.2|10528.3|10513.3|10527.2|10512.2|4
1639992030000|2021-12-20 09:20:30|10533.3|10518.3|10528.9|10513.9|10533.3|10518.3|10528.9|10513.9|7
1639992050000|2021-12-20 09:20:50|10529.3|10514.3|10529.3|10514.3|10529.3|10514.3|10529.3|10514.3|0
1639992060000|2021-12-20 09:21:00|10528.9|10513.9|10528.9|10513.9|10528.9|10513.9|10528.9|10513.9|0
1639992090000|2021-12-20 09:21:30|10533.4|10518.4|10531|10516|10533.4|10518.4|10530.3|10515.3|2
1639992100000|2021-12-20 09:21:40|10533.2|10518.2|10530.1|10515.1|10533.7|10518.7|10530.1|10515.1|4
1639992130000|2021-12-20 09:22:10|10531.4|10516.4|10533.9|10518.9|10533.9|10518.9|10531.4|10516.4|0
1639992140000|2021-12-20 09:22:20|10534.3|10519.3|10537.3|10522.3|10537.3|10522.3|10534.3|10519.3|0
1639992150000|2021-12-20 09:22:30|10537.4|10522.4|10532.1|10517.1|10537.9|10522.9|10532.1|10517.1|7
1639992160000|2021-12-20 09:22:40|10530.1|10515.1|10526.2|10511.2|10530.1|10515.1|10526.2|10511.2|5
1639992180000|2021-12-20 09:23:00|10529.3|10514.3|10526.9|10511.9|10529.3|10514.3|10526.9|10511.9|1
1639992190000|2021-12-20 09:23:10|10526.2|10511.2|10531.1|10516.1|10531.5|10516.5|10525.8|10510.8|7
1639992200000|2021-12-20 09:23:20|10531|10516|10526.3|10511.3|10531|10516|10526.3|10511.3|4
1639992210000|2021-12-20 09:23:30|10526.2|10511.2|10526.4|10511.4|10531|10516|10526.2|10511.2|10
1639992220000|2021-12-20 09:23:40|10529.6|10514.6|10526.9|10511.9|10529.8|10514.8|10526.9|10511.9|4
1639992230000|2021-12-20 09:23:50|10528.7|10513.7|10530.7|10515.7|10530.7|10515.7|10528.7|10513.7|0
1639992250000|2021-12-20 09:24:10|10533.9|10518.9|10538.5|10523.5|10539.7|10524.7|10533.9|10518.9|1
1639992280000|2021-12-20 09:24:40|10537|10522|10529.9|10514.9|10537|10522|10528.4|10513.4|7
1639992290000|2021-12-20 09:24:50|10529.4|10514.4|10532.3|10517.3|10532.3|10517.3|10528.4|10513.4|34
1639992300000|2021-12-20 09:25:00|10533.2|10518.2|10529.1|10514.1|10534.4|10519.4|10529.1|10514.1|55
1639992310000|2021-12-20 09:25:10|10531.1|10516.1|10532.2|10517.2|10532.2|10517.2|10531.1|10516.1|16
1639992320000|2021-12-20 09:25:20|10532.7|10517.7|10532.8|10517.8|10532.8|10517.8|10532.7|10517.7|0
1639992330000|2021-12-20 09:25:30|10533.2|10518.2|10532.8|10517.8|10533.2|10518.2|10532.8|10517.8|0
1639992340000|2021-12-20 09:25:40|10533.2|10518.2|10533.2|10518.2|10533.2|10518.2|10533.2|10518.2|0
1639992360000|2021-12-20 09:26:00|10535.2|10520.2|10536.7|10521.7|10539.7|10524.7|10535.2|10520.2|10
1639992370000|2021-12-20 09:26:10|10537.2|10522.2|10537.2|10522.2|10537.2|10522.2|10537.2|10522.2|2
1639992380000|2021-12-20 09:26:20|10538.8|10523.8|10539.3|10524.3|10541.1|10526.1|10538.1|10523.1|13
1639992390000|2021-12-20 09:26:30|10538.6|10523.6|10538.6|10523.6|10538.6|10523.6|10538.6|10523.6|0
1639992400000|2021-12-20 09:26:40|10538.9|10523.9|10537.1|10522.1|10538.9|10523.9|10537.1|10522.1|3
1639992410000|2021-12-20 09:26:50|10541|10526|10533.1|10518.1|10541|10526|10529.1|10514.1|18
1639992420000|2021-12-20 09:27:00|10533.6|10518.6|10529.3|10514.3|10534.8|10519.8|10529.1|10514.1|5
1639992430000|2021-12-20 09:27:10|10531.2|10516.2|10529.8|10514.8|10537.5|10522.5|10529.3|10514.3|8
1639992440000|2021-12-20 09:27:20|10533.8|10518.8|10531.3|10516.3|10533.8|10518.8|10529.8|10514.8|2
1639992450000|2021-12-20 09:27:30|10529.8|10514.8|10529.8|10514.8|10529.8|10514.8|10529.8|10514.8|0
1639992470000|2021-12-20 09:27:50|10530.4|10515.4|10529.9|10514.9|10531|10516|10529.9|10514.9|17
1639992510000|2021-12-20 09:28:30|10529.6|10514.6|10528.8|10513.8|10529.6|10514.6|10528.8|10513.8|0
1639992570000|2021-12-20 09:29:30|10533.5|10518.5|10529.2|10514.2|10533.9|10518.9|10529.2|10514.2|10
1639992580000|2021-12-20 09:29:40|10531|10516|10529.2|10514.2|10531.4|10516.4|10529.2|10514.2|1
1639992600000|2021-12-20 09:30:00|10528.9|10513.9|10529|10514|10529|10514|10528.9|10513.9|1
1639992610000|2021-12-20 09:30:10|10531.4|10516.4|10529.2|10514.2|10531.4|10516.4|10529.2|10514.2|1
1639992660000|2021-12-20 09:31:00|10528.9|10513.9|10528.9|10513.9|10528.9|10513.9|10528.9|10513.9|0
1639992670000|2021-12-20 09:31:10|10532.7|10517.7|10535|10520|10535|10520|10532.7|10517.7|8
1639992680000|2021-12-20 09:31:20|10534.8|10519.8|10534.3|10519.3|10538.1|10523.1|10533.1|10518.1|19
1639992690000|2021-12-20 09:31:30|10533.3|10518.3|10533.3|10518.3|10533.3|10518.3|10533.3|10518.3|0
1639992700000|2021-12-20 09:31:40|10532.9|10517.9|10532.2|10517.2|10533.1|10518.1|10532.2|10517.2|1
1639992730000|2021-12-20 09:32:10|10532.4|10517.4|10532.4|10517.4|10532.4|10517.4|10532.4|10517.4|0
1639992770000|2021-12-20 09:32:50|10534.2|10519.2|10532.4|10517.4|10534.5|10519.5|10532.4|10517.4|3
1639992820000|2021-12-20 09:33:40|10535|10520|10533.8|10518.8|10535.4|10520.4|10532.9|10517.9|2
1639992830000|2021-12-20 09:33:50|10534.5|10519.5|10533.1|10518.1|10534.9|10519.9|10533.1|10518.1|0
1639992860000|2021-12-20 09:34:20|10533.8|10518.8|10534.9|10519.9|10534.9|10519.9|10533.8|10518.8|1
1639992890000|2021-12-20 09:34:50|10534.5|10519.5|10534.2|10519.2|10534.5|10519.5|10534.2|10519.2|0
1639992930000|2021-12-20 09:35:30|10537.4|10522.4|10536.2|10521.2|10538.1|10523.1|10536.2|10521.2|4
1639992960000|2021-12-20 09:36:00|10534.3|10519.3|10534.3|10519.3|10534.3|10519.3|10534.3|10519.3|0
1639992990000|2021-12-20 09:36:30|10534.4|10519.4|10534.4|10519.4|10534.4|10519.4|10534.4|10519.4|0
1639993010000|2021-12-20 09:36:50|10533.4|10518.4|10533.9|10518.9|10533.9|10518.9|10533.4|10518.4|8
1639993030000|2021-12-20 09:37:10|10536.7|10521.7|10535.9|10520.9|10536.7|10521.7|10535.9|10520.9|4
1639993040000|2021-12-20 09:37:20|10535.1|10520.1|10534.9|10519.9|10535.1|10520.1|10534.9|10519.9|0
1639993050000|2021-12-20 09:37:30|10534.4|10519.4|10534.4|10519.4|10534.4|10519.4|10534.4|10519.4|0
1639993070000|2021-12-20 09:37:50|10534.6|10519.6|10534.7|10519.7|10536.1|10521.1|10534.6|10519.6|1
1639993080000|2021-12-20 09:38:00|10534.6|10519.6|10534.6|10519.6|10534.6|10519.6|10534.6|10519.6|0
1639993090000|2021-12-20 09:38:10|10534.3|10519.3|10532.5|10517.5|10534.3|10519.3|10532.5|10517.5|5
1639993110000|2021-12-20 09:38:30|10533.5|10518.5|10535.7|10520.7|10537.2|10522.2|10533|10518|5
1639993120000|2021-12-20 09:38:40|10535.4|10520.4|10535.4|10520.4|10535.4|10520.4|10535.4|10520.4|0
1639993150000|2021-12-20 09:39:10|10535|10520|10534.1|10519.1|10535|10520|10531.8|10516.8|2
1639993170000|2021-12-20 09:39:30|10533.6|10518.6|10533.6|10518.6|10533.6|10518.6|10533.6|10518.6|0
1639993210000|2021-12-20 09:40:10|10535.1|10520.1|10535.1|10520.1|10535.1|10520.1|10535.1|10520.1|1
1639993250000|2021-12-20 09:40:50|10535.4|10520.4|10535.4|10520.4|10535.4|10520.4|10535.4|10520.4|0
1639993260000|2021-12-20 09:41:00|10535.1|10520.1|10535.1|10520.1|10535.1|10520.1|10535.1|10520.1|0
1639993320000|2021-12-20 09:42:00|10534.7|10519.7|10534.6|10519.6|10534.7|10519.7|10534.6|10519.6|0
1639993330000|2021-12-20 09:42:10|10534.2|10519.2|10534.2|10519.2|10534.2|10519.2|10534.2|10519.2|0
1639993380000|2021-12-20 09:43:00|10534.6|10519.6|10533.7|10518.7|10534.6|10519.6|10533.7|10518.7|0
1639993420000|2021-12-20 09:43:40|10531.5|10516.5|10531.5|10516.5|10531.5|10516.5|10531.5|10516.5|6
1639993430000|2021-12-20 09:43:50|10531.1|10516.1|10531.5|10516.5|10531.5|10516.5|10531|10516|0
1639993440000|2021-12-20 09:44:00|10531|10516|10529.5|10514.5|10531|10516|10529.5|10514.5|7
1639993450000|2021-12-20 09:44:10|10530.2|10515.2|10530.3|10515.3|10530.3|10515.3|10530.2|10515.2|1
1639993470000|2021-12-20 09:44:30|10530.6|10515.6|10530.6|10515.6|10530.6|10515.6|10530.6|10515.6|0
1639993600000|2021-12-20 09:46:40|10533.4|10518.4|10534.1|10519.1|10534.1|10519.1|10533.4|10518.4|1
1639993610000|2021-12-20 09:46:50|10534.4|10519.4|10534.4|10519.4|10534.4|10519.4|10534.4|10519.4|0
1639993620000|2021-12-20 09:47:00|10534.8|10519.8|10534.8|10519.8|10534.8|10519.8|10534.8|10519.8|0
1639993640000|2021-12-20 09:47:20|10534.5|10519.5|10530.6|10515.6|10534.5|10519.5|10530.6|10515.6|7
1639993650000|2021-12-20 09:47:30|10531.7|10516.7|10531.7|10516.7|10531.7|10516.7|10531.7|10516.7|0
1639993730000|2021-12-20 09:48:50|10532.4|10517.4|10532.7|10517.7|10532.7|10517.7|10532.4|10517.4|0
1639993780000|2021-12-20 09:49:40|10533.4|10518.4|10533.4|10518.4|10533.4|10518.4|10533.4|10518.4|0
1639993830000|2021-12-20 09:50:30|10534.1|10519.1|10534.1|10519.1|10534.1|10519.1|10534.1|10519.1|0
1639993840000|2021-12-20 09:50:40|10534.5|10519.5|10534.5|10519.5|10534.5|10519.5|10534.5|10519.5|0
1639993860000|2021-12-20 09:51:00|10535.4|10520.4|10535.4|10520.4|10535.4|10520.4|10535.4|10520.4|0
1639993870000|2021-12-20 09:51:10|10533.9|10518.9|10533.5|10518.5|10533.9|10518.9|10533.5|10518.5|0
1639993880000|2021-12-20 09:51:20|10534.9|10519.9|10535.4|10520.4|10535.4|10520.4|10534.9|10519.9|0
1639993910000|2021-12-20 09:51:50|10534.5|10519.5|10534.9|10519.9|10534.9|10519.9|10534.4|10519.4|0
1639993920000|2021-12-20 09:52:00|10535.2|10520.2|10533.9|10518.9|10535.7|10520.7|10533.9|10518.9|1
1639993930000|2021-12-20 09:52:10|10535.3|10520.3|10535.4|10520.4|10535.9|10520.9|10535.3|10520.3|0
1639993950000|2021-12-20 09:52:30|10534.9|10519.9|10529.6|10514.6|10534.9|10519.9|10529.6|10514.6|2
1639993960000|2021-12-20 09:52:40|10529.9|10514.9|10524.9|10509.9|10529.9|10514.9|10524.9|10509.9|4
1639993970000|2021-12-20 09:52:50|10525.2|10510.2|10526.8|10511.8|10526.8|10511.8|10525.2|10510.2|5
1639993980000|2021-12-20 09:53:00|10526.4|10511.4|10526.4|10511.4|10526.4|10511.4|10526.4|10511.4|0
1639993990000|2021-12-20 09:53:10|10526.1|10511.1|10526.1|10511.1|10526.1|10511.1|10526.1|10511.1|0
1639994020000|2021-12-20 09:53:40|10526.4|10511.4|10526.4|10511.4|10526.4|10511.4|10526.4|10511.4|0
1639994040000|2021-12-20 09:54:00|10526.7|10511.7|10526.7|10511.7|10526.7|10511.7|10526.7|10511.7|0
1639994120000|2021-12-20 09:55:20|10526.2|10511.2|10526.2|10511.2|10526.9|10511.9|10525.9|10510.9|1
1639994130000|2021-12-20 09:55:30|10526.9|10511.9|10526.2|10511.2|10526.9|10511.9|10526.2|10511.2|1
1639994180000|2021-12-20 09:56:20|10526.9|10511.9|10526.6|10511.6|10527.3|10512.3|10526.6|10511.6|1
1639994260000|2021-12-20 09:57:40|10525.4|10510.4|10526.2|10511.2|10526.9|10511.9|10525.4|10510.4|5
1639994270000|2021-12-20 09:57:50|10526.9|10511.9|10526.2|10511.2|10526.9|10511.9|10526.2|10511.2|1
1639994300000|2021-12-20 09:58:20|10528.6|10513.6|10527.2|10512.2|10528.6|10513.6|10527.2|10512.2|2
1639994330000|2021-12-20 09:58:50|10527.9|10512.9|10527.6|10512.6|10528.6|10513.6|10526.7|10511.7|4
1639994400000|2021-12-20 10:00:00|10527.1|10512.1|10527.1|10512.1|10527.1|10512.1|10527.1|10512.1|0
1639994480000|2021-12-20 10:01:20|10527.8|10512.8|10531.9|10516.9|10531.9|10516.9|10527.8|10512.8|4
1639994490000|2021-12-20 10:01:30|10533.7|10518.7|10535.7|10520.7|10538.9|10523.9|10533.7|10518.7|12
1639994500000|2021-12-20 10:01:40|10538.6|10523.6|10536.2|10521.2|10538.6|10523.6|10536.2|10521.2|2
1639994520000|2021-12-20 10:02:00|10535.9|10520.9|10535.9|10520.9|10535.9|10520.9|10535.9|10520.9|0
1639994530000|2021-12-20 10:02:10|10535.2|10520.2|10535.2|10520.2|10537.7|10522.7|10535.2|10520.2|1
1639994540000|2021-12-20 10:02:20|10537.2|10522.2|10536.7|10521.7|10537.7|10522.7|10536.7|10521.7|3
1639994560000|2021-12-20 10:02:40|10536.9|10521.9|10536.9|10521.9|10536.9|10521.9|10536.9|10521.9|0
1639994610000|2021-12-20 10:03:30|10537.2|10522.2|10535.9|10520.9|10537.2|10522.2|10535.9|10520.9|2
1639994640000|2021-12-20 10:04:00|10536.2|10521.2|10535.9|10520.9|10536.2|10521.2|10535.9|10520.9|2
1639994670000|2021-12-20 10:04:30|10537.4|10522.4|10537.9|10522.9|10537.9|10522.9|10535.9|10520.9|3
1639994680000|2021-12-20 10:04:40|10538.9|10523.9|10536.9|10521.9|10538.9|10523.9|10534.9|10519.9|4
1639994690000|2021-12-20 10:04:50|10536.2|10521.2|10536.8|10521.8|10536.8|10521.8|10535.4|10520.4|1
1639994700000|2021-12-20 10:05:00|10536.4|10521.4|10535.4|10520.4|10536.4|10521.4|10535.4|10520.4|1
1639994710000|2021-12-20 10:05:10|10536.6|10521.6|10536.4|10521.4|10537.4|10522.4|10536.4|10521.4|4
1639994730000|2021-12-20 10:05:30|10535.9|10520.9|10535.4|10520.4|10535.9|10520.9|10535.4|10520.4|0
1639994760000|2021-12-20 10:06:00|10535.3|10520.3|10535.3|10520.3|10535.3|10520.3|10535.3|10520.3|0
1639994800000|2021-12-20 10:06:40|10535.4|10520.4|10535.4|10520.4|10535.4|10520.4|10535.4|10520.4|0
1639994860000|2021-12-20 10:07:40|10535.6|10520.6|10534.9|10519.9|10537.3|10522.3|10534.9|10519.9|3
1639994870000|2021-12-20 10:07:50|10534.2|10519.2|10533.9|10518.9|10534.2|10519.2|10533.9|10518.9|1
1639994880000|2021-12-20 10:08:00|10532.8|10517.8|10528|10513|10532.8|10517.8|10528|10513|1
1639994890000|2021-12-20 10:08:10|10529.2|10514.2|10527.4|10512.4|10529.2|10514.2|10527.4|10512.4|1
1639994900000|2021-12-20 10:08:20|10529.2|10514.2|10527.9|10512.9|10529.2|10514.2|10527.9|10512.9|1
1639994940000|2021-12-20 10:09:00|10529.6|10514.6|10529.4|10514.4|10530.4|10515.4|10529.4|10514.4|1
1639995000000|2021-12-20 10:10:00|10528.7|10513.7|10528.9|10513.9|10528.9|10513.9|10528.6|10513.6|0
1639995020000|2021-12-20 10:10:20|10530.9|10515.9|10529.9|10514.9|10530.9|10515.9|10529.9|10514.9|1
1639995060000|2021-12-20 10:11:00|10530.4|10515.4|10530.9|10515.9|10531.4|10516.4|10530.4|10515.4|2
1639995090000|2021-12-20 10:11:30|10530.6|10515.6|10532.4|10517.4|10532.4|10517.4|10530.6|10515.6|2
1639995100000|2021-12-20 10:11:40|10532.7|10517.7|10535.3|10520.3|10536.6|10521.6|10532.7|10517.7|8
1639995110000|2021-12-20 10:11:50|10533.3|10518.3|10530.8|10515.8|10533.3|10518.3|10530.8|10515.8|2
1639995120000|2021-12-20 10:12:00|10529.8|10514.8|10530.9|10515.9|10531.3|10516.3|10529.3|10514.3|1
1639995150000|2021-12-20 10:12:30|10531.3|10516.3|10531.4|10516.4|10531.4|10516.4|10531.3|10516.3|0
1639995180000|2021-12-20 10:13:00|10533.3|10518.3|10532.9|10517.9|10533.6|10518.6|10532.9|10517.9|1
1639995190000|2021-12-20 10:13:10|10535.8|10520.8|10534.4|10519.4|10535.8|10520.8|10534.4|10519.4|2
1639995240000|2021-12-20 10:14:00|10533.9|10518.9|10533.9|10518.9|10533.9|10518.9|10533.3|10518.3|0
1639995300000|2021-12-20 10:15:00|10533.6|10518.6|10533.3|10518.3|10533.6|10518.6|10532.9|10517.9|0
1639995310000|2021-12-20 10:15:10|10533.4|10518.4|10533.4|10518.4|10533.4|10518.4|10533.4|10518.4|0
1639995360000|2021-12-20 10:16:00|10533.1|10518.1|10533.3|10518.3|10533.3|10518.3|10532.9|10517.9|0
1639995370000|2021-12-20 10:16:10|10533.4|10518.4|10533.4|10518.4|10533.4|10518.4|10533.4|10518.4|0
1639995420000|2021-12-20 10:17:00|10532.9|10517.9|10533.4|10518.4|10533.4|10518.4|10532.9|10517.9|0
1639995450000|2021-12-20 10:17:30|10534.8|10519.8|10533.4|10518.4|10534.8|10519.8|10533.4|10518.4|1
1639995480000|2021-12-20 10:18:00|10533.1|10518.1|10535.5|10520.5|10535.5|10520.5|10532.9|10517.9|1
1639995490000|2021-12-20 10:18:10|10534.8|10519.8|10533.9|10518.9|10534.8|10519.8|10533.9|10518.9|0
1639995540000|2021-12-20 10:19:00|10534.2|10519.2|10542.9|10527.9|10543.4|10528.4|10534.2|10519.2|2
1639995550000|2021-12-20 10:19:10|10543.9|10528.9|10543.9|10528.9|10543.9|10528.9|10543.9|10528.9|0
1639995560000|2021-12-20 10:19:20|10546.4|10531.4|10544.9|10529.9|10547.9|10532.9|10544.9|10529.9|1
1639995570000|2021-12-20 10:19:30|10544.5|10529.5|10543.9|10528.9|10544.5|10529.5|10543.9|10528.9|0
1639995600000|2021-12-20 10:20:00|10543.4|10528.4|10547|10532|10548.9|10533.9|10543.4|10528.4|2
1639995610000|2021-12-20 10:20:10|10546.4|10531.4|10546.4|10531.4|10546.4|10531.4|10546.4|10531.4|0
1639995660000|2021-12-20 10:21:00|10545.4|10530.4|10551|10536|10551|10536|10545.4|10530.4|2
1639995670000|2021-12-20 10:21:10|10548.8|10533.8|10548.4|10533.4|10548.8|10533.8|10547.9|10532.9|0
1639995680000|2021-12-20 10:21:20|10547.9|10532.9|10546.4|10531.4|10547.9|10532.9|10546.4|10531.4|0
1639995720000|2021-12-20 10:22:00|10545.7|10530.7|10547.9|10532.9|10547.9|10532.9|10544.9|10529.9|1
1639995740000|2021-12-20 10:22:20|10552.4|10537.4|10552.9|10537.9|10552.9|10537.9|10552.4|10537.4|1
1639995750000|2021-12-20 10:22:30|10553.2|10538.2|10555.8|10540.8|10555.8|10540.8|10553.2|10538.2|3
1639995760000|2021-12-20 10:22:40|10555.9|10540.9|10555.9|10540.9|10555.9|10540.9|10555.9|10540.9|0
1639995780000|2021-12-20 10:23:00|10556.4|10541.4|10556.4|10541.4|10556.4|10541.4|10556.4|10541.4|0
1639995800000|2021-12-20 10:23:20|10556.8|10541.8|10560.8|10545.8|10560.8|10545.8|10556.8|10541.8|2
1639995810000|2021-12-20 10:23:30|10560.9|10545.9|10558.4|10543.4|10560.9|10545.9|10557.9|10542.9|0
1639995840000|2021-12-20 10:24:00|10558.9|10543.9|10558.9|10543.9|10558.9|10543.9|10558.9|10543.9|0
1639995850000|2021-12-20 10:24:10|10558.4|10543.4|10551.9|10536.9|10558.4|10543.4|10549.9|10534.9|1
1639995860000|2021-12-20 10:24:20|10550.9|10535.9|10552.4|10537.4|10552.4|10537.4|10549.6|10534.6|0
1639995900000|2021-12-20 10:25:00|10553.4|10538.4|10553.8|10538.8|10553.9|10538.9|10552.9|10537.9|0
1639995910000|2021-12-20 10:25:10|10553.9|10538.9|10553.9|10538.9|10553.9|10538.9|10553.9|10538.9|0
1639995920000|2021-12-20 10:25:20|10554|10539|10554.6|10539.6|10554.6|10539.6|10554|10539|1
1639995930000|2021-12-20 10:25:30|10554.9|10539.9|10555.9|10540.9|10555.9|10540.9|10553.9|10538.9|0
1639995960000|2021-12-20 10:26:00|10556.2|10541.2|10556.4|10541.4|10556.4|10541.4|10556.2|10541.2|0
1639995970000|2021-12-20 10:26:10|10556.2|10541.2|10556.2|10541.2|10556.2|10541.2|10556.2|10541.2|0
1639996020000|2021-12-20 10:27:00|10551.4|10536.4|10552.1|10537.1|10552.1|10537.1|10551.4|10536.4|0
1639996030000|2021-12-20 10:27:10|10552.4|10537.4|10552.4|10537.4|10552.4|10537.4|10552.4|10537.4|0
1639996080000|2021-12-20 10:28:00|10551.9|10536.9|10553.9|10538.9|10553.9|10538.9|10551.9|10536.9|0
1639996130000|2021-12-20 10:28:50|10554|10539|10554|10539|10554|10539|10554|10539|2
1639996140000|2021-12-20 10:29:00|10553.9|10538.9|10555.5|10540.5|10555.5|10540.5|10553.9|10538.9|1
1639996150000|2021-12-20 10:29:10|10555.9|10540.9|10555.9|10540.9|10555.9|10540.9|10555.9|10540.9|0
1639996160000|2021-12-20 10:29:20|10556.4|10541.4|10556.4|10541.4|10556.4|10541.4|10556.4|10541.4|0
1639996200000|2021-12-20 10:30:00|10556.9|10541.9|10557.4|10542.4|10557.4|10542.4|10556.9|10541.9|0
1639996260000|2021-12-20 10:31:00|10554.4|10539.4|10556.9|10541.9|10556.9|10541.9|10554.4|10539.4|0
1639996320000|2021-12-20 10:32:00|10557.4|10542.4|10557.4|10542.4|10557.4|10542.4|10557.4|10542.4|0
1639996370000|2021-12-20 10:32:50|10557.7|10542.7|10557.4|10542.4|10557.7|10542.7|10557.4|10542.4|0
1639996380000|2021-12-20 10:33:00|10557|10542|10554.7|10539.7|10557|10542|10552.4|10537.4|0
1639996420000|2021-12-20 10:33:40|10555.1|10540.1|10555.2|10540.2|10555.2|10540.2|10555.1|10540.1|0
1639996440000|2021-12-20 10:34:00|10555.4|10540.4|10555.7|10540.7|10555.7|10540.7|10555.4|10540.4|0
1639996480000|2021-12-20 10:34:40|10555.9|10540.9|10555.9|10540.9|10555.9|10540.9|10555.9|10540.9|0
1639996490000|2021-12-20 10:34:50|10555.7|10540.7|10555.4|10540.4|10555.7|10540.7|10555.4|10540.4|1
1639996520000|2021-12-20 10:35:20|10552.9|10537.9|10552.9|10537.9|10553.4|10538.4|10552.9|10537.9|5
1639996590000|2021-12-20 10:36:30|10552.4|10537.4|10553.8|10538.8|10554.4|10539.4|10552.4|10537.4|0
1639996600000|2021-12-20 10:36:40|10554.4|10539.4|10554.4|10539.4|10554.4|10539.4|10554.4|10539.4|0
1639996660000|2021-12-20 10:37:40|10553.9|10538.9|10553.9|10538.9|10553.9|10538.9|10553.9|10538.9|0
1639996670000|2021-12-20 10:37:50|10551.6|10536.6|10550.7|10535.7|10551.6|10536.6|10550.7|10535.7|0
1639996680000|2021-12-20 10:38:00|10550.2|10535.2|10549.7|10534.7|10550.2|10535.2|10548.2|10533.2|0
1639996810000|2021-12-20 10:40:10|10549.6|10534.6|10549.6|10534.6|10549.6|10534.6|10549.6|10534.6|0
1639996960000|2021-12-20 10:42:40|10549.1|10534.1|10545.1|10530.1|10549.1|10534.1|10545.1|10530.1|3
1639997070000|2021-12-20 10:44:30|10544.8|10529.8|10544.6|10529.6|10544.8|10529.8|10544.6|10529.6|0
1639997180000|2021-12-20 10:46:20|10544|10529|10544|10529|10544|10529|10544|10529|0
1639997190000|2021-12-20 10:46:30|10543.9|10528.9|10544.9|10529.9|10544.9|10529.9|10543.9|10528.9|1
1639997200000|2021-12-20 10:46:40|10545.4|10530.4|10545.4|10530.4|10545.4|10530.4|10545.4|10530.4|0
1639997220000|2021-12-20 10:47:00|10545|10530|10545|10530|10545|10530|10545|10530|0
1639997230000|2021-12-20 10:47:10|10545.1|10530.1|10545.1|10530.1|10545.1|10530.1|10545.1|10530.1|0
1639997250000|2021-12-20 10:47:30|10545.3|10530.3|10545.3|10530.3|10545.3|10530.3|10545.3|10530.3|1
1639997280000|2021-12-20 10:48:00|10545|10530|10545|10530|10545|10530|10545|10530|0
1639997290000|2021-12-20 10:48:10|10545.1|10530.1|10545.1|10530.1|10545.1|10530.1|10545.1|10530.1|0
1639997300000|2021-12-20 10:48:20|10546.4|10531.4|10546.4|10531.4|10546.4|10531.4|10546.4|10531.4|0
1639997530000|2021-12-20 10:52:10|10550.2|10535.2|10550.2|10535.2|10550.2|10535.2|10550.2|10535.2|4
1639997540000|2021-12-20 10:52:20|10550.6|10535.6|10550.6|10535.6|10550.6|10535.6|10550.6|10535.6|0
1639997580000|2021-12-20 10:53:00|10551.2|10536.2|10552.2|10537.2|10552.2|10537.2|10551.2|10536.2|1
1639997590000|2021-12-20 10:53:10|10552.4|10537.4|10556.7|10541.7|10556.7|10541.7|10552.4|10537.4|1
1639997690000|2021-12-20 10:54:50|10554.9|10539.9|10554.2|10539.2|10554.9|10539.9|10554.2|10539.2|0
1639997860000|2021-12-20 10:57:40|10553.9|10538.9|10553.9|10538.9|10553.9|10538.9|10553.9|10538.9|0
1639998060000|2021-12-20 11:01:00|10553.8|10538.8|10553.8|10538.8|10553.8|10538.8|10553.8|10538.8|0
1639998150000|2021-12-20 11:02:30|10553.6|10538.6|10553.6|10538.6|10553.6|10538.6|10553.6|10538.6|0
1639998190000|2021-12-20 11:03:10|10554.3|10539.3|10554.6|10539.6|10554.6|10539.6|10554.3|10539.3|0
1639998370000|2021-12-20 11:06:10|10555.6|10540.6|10555.6|10540.6|10555.6|10540.6|10555.6|10540.6|0
1639998530000|2021-12-20 11:08:50|||||||||2
1639998540000|2021-12-20 11:09:00|10556.9|10541.9|10562.1|10547.1|10562.1|10547.1|10556.9|10541.9|4
1639998550000|2021-12-20 11:09:10|10565.1|10550.1|10565.8|10550.8|10565.8|10550.8|10565.1|10550.1|0
1639998570000|2021-12-20 11:09:30|10564|10549|10561.8|10546.8|10564|10549|10561.8|10546.8|1
1639998580000|2021-12-20 11:09:40|10560.6|10545.6|10560.6|10545.6|10560.6|10545.6|10560.6|10545.6|0
1639998590000|2021-12-20 11:09:50|10561.2|10546.2|10565|10540|10565|10546.2|10561|10540|2
1639998600000|2021-12-20 11:10:00|10564.5|10539.5|10560.2|10545.2|10564.8|10545.2|10560|10539.5|0
1639998610000|2021-12-20 11:10:10|10560.3|10545.3|10560.3|10545.3|10560.3|10545.3|10560.3|10545.3|0
1639998640000|2021-12-20 11:10:40|10560.2|10545.2|10561|10546|10561|10546|10560.2|10545.2|0
1639998650000|2021-12-20 11:10:50|10561.8|10546.8|10561.3|10546.3|10561.8|10546.8|10561.3|10546.3|0
1639998660000|2021-12-20 11:11:00|10562.3|10547.3|10561.3|10546.3|10564.3|10549.3|10561.3|10546.3|0
1639998670000|2021-12-20 11:11:10|10565.2|10550.2|10565|10540|10565.2|10550.2|10561.6|10540|1
1639998690000|2021-12-20 11:11:30|10565.1|10540.1|10565.1|10540.1|10565.1|10540.1|10565.1|10540.1|0
1639998700000|2021-12-20 11:11:40|10565|10540|10565|10540|10565|10540|10565|10540|2
1639998710000|2021-12-20 11:11:50|10557.1|10542.1|10557.1|10542.1|10557.1|10542.1|10557.1|10542.1|2
1639998720000|2021-12-20 11:12:00|10556.6|10541.6|10556.6|10541.6|10556.6|10541.6|10556.6|10541.6|0
1639998730000|2021-12-20 11:12:10|10556.3|10541.3|10556.3|10541.3|10556.3|10541.3|10556.3|10541.3|0
1639998760000|2021-12-20 11:12:40|10553.8|10538.8|10554.3|10539.3|10554.3|10539.3|10548.8|10533.8|11
1639998770000|2021-12-20 11:12:50|10555.9|10540.9|10555.9|10540.9|10555.9|10540.9|10555.9|10540.9|7
1639998780000|2021-12-20 11:13:00|10556.6|10541.6|10559.4|10544.4|10559.4|10544.4|10556.6|10541.6|0
1639998810000|2021-12-20 11:13:30|10556.8|10541.8|10556.8|10541.8|10556.8|10541.8|10556.8|10541.8|0
1639999010000|2021-12-20 11:16:50|10556.3|10541.3|10556.3|10541.3|10556.3|10541.3|10556.3|10541.3|0
1639999020000|2021-12-20 11:17:00|10556.1|10541.1|10556.1|10541.1|10556.1|10541.1|10556.1|10541.1|0
1639999060000|2021-12-20 11:17:40|10556.8|10541.8|10556.8|10541.8|10556.8|10541.8|10556.8|10541.8|1
1639999110000|2021-12-20 11:18:30|10556.3|10541.3|10556.3|10541.3|10556.3|10541.3|10556.3|10541.3|0
1639999170000|2021-12-20 11:19:30|10556.7|10541.7|10556.8|10541.8|10556.8|10541.8|10556.7|10541.7|0
1639999380000|2021-12-20 11:23:00|10557.3|10542.3|10558.9|10543.9|10558.9|10543.9|10557.3|10542.3|6
1639999390000|2021-12-20 11:23:10|10559|10544|10559|10544|10559|10544|10559|10544|0
1639999420000|2021-12-20 11:23:40|10558.8|10543.8|10559|10544|10559|10544|10558.8|10543.8|1
1639999440000|2021-12-20 11:24:00|10562.7|10547.7|10563.5|10548.5|10563.5|10548.5|10562.7|10547.7|4
1639999450000|2021-12-20 11:24:10|10563.7|10548.7|10563.7|10548.7|10563.7|10548.7|10563.7|10548.7|0
1639999540000|2021-12-20 11:25:40|10563.8|10548.8|10563.8|10548.8|10563.8|10548.8|10563.8|10548.8|0
1639999570000|2021-12-20 11:26:10|10563.4|10548.4|10563.4|10548.4|10563.4|10548.4|10563.4|10548.4|0
1639999600000|2021-12-20 11:26:40|10560.6|10545.6|10560.6|10545.6|10560.6|10545.6|10560.6|10545.6|4
1639999640000|2021-12-20 11:27:20|10560.2|10545.2|10560.1|10545.1|10560.2|10545.2|10560.1|10545.1|0
1639999650000|2021-12-20 11:27:30|10560.6|10545.6|10560.1|10545.1|10560.6|10545.6|10560.1|10545.1|0
1639999660000|2021-12-20 11:27:40|10560.6|10545.6|10560.1|10545.1|10560.6|10545.6|10560.1|10545.1|0
1639999860000|2021-12-20 11:31:00|10560.4|10545.4|10560.6|10545.6|10560.6|10545.6|10560.4|10545.4|0
1639999920000|2021-12-20 11:32:00|10560.1|10545.1|10560.8|10545.8|10560.8|10545.8|10560.1|10545.1|0
1639999930000|2021-12-20 11:32:10|10561.1|10546.1|10561.1|10546.1|10561.1|10546.1|10561.1|10546.1|0
1639999980000|2021-12-20 11:33:00|10560.7|10545.7|10561.6|10546.6|10561.6|10546.6|10560.6|10545.6|0
1639999990000|2021-12-20 11:33:10|10561.2|10546.2|10561.2|10546.2|10561.2|10546.2|10561.2|10546.2|0
1640000040000|2021-12-20 11:34:00|10562.3|10547.3|10563.1|10548.1|10563.1|10548.1|10562.3|10547.3|1
1640000100000|2021-12-20 11:35:00|10563.4|10548.4|10563.6|10548.6|10563.6|10548.6|10563.4|10548.4|0
1640000160000|2021-12-20 11:36:00|10567.6|10552.6|10567.6|10552.6|10567.6|10552.6|10567.1|10552.1|4
1640000190000|2021-12-20 11:36:30|10567.9|10552.9|10567.9|10552.9|10567.9|10552.9|10567.9|10552.9|0
1640000200000|2021-12-20 11:36:40|10567.3|10552.3|10566.2|10551.2|10567.3|10552.3|10566.2|10551.2|4
1640000210000|2021-12-20 11:36:50|10566.1|10551.1|10567.1|10552.1|10567.1|10552.1|10566.1|10551.1|0
1640000220000|2021-12-20 11:37:00|10567.4|10552.4|10567.6|10552.6|10567.6|10552.6|10567.4|10552.4|0
1640000280000|2021-12-20 11:38:00|10568.1|10553.1|10568.1|10553.1|10568.1|10553.1|10568.1|10553.1|0
1640000320000|2021-12-20 11:38:40|10560.9|10545.9|10560.9|10545.9|10560.9|10545.9|10560.9|10545.9|5
1640000340000|2021-12-20 11:39:00|10560.6|10545.6|10560.6|10545.6|10560.6|10545.6|10560.6|10545.6|0
1640000350000|2021-12-20 11:39:10|10560.2|10545.2|10560.2|10545.2|10560.2|10545.2|10560.2|10545.2|0
1640000440000|2021-12-20 11:40:40|10560.6|10545.6|10560.6|10545.6|10560.6|10545.6|10560.6|10545.6|2
1640000500000|2021-12-20 11:41:40|10559.9|10544.9|10559.9|10544.9|10559.9|10544.9|10559.5|10544.5|5
1640000790000|2021-12-20 11:46:30|10562|10547|10563.7|10548.7|10563.7|10548.7|10562|10547|9
1640000800000|2021-12-20 11:46:40|10563.6|10548.6|10562.5|10547.5|10563.6|10548.6|10562.5|10547.5|2
1640000810000|2021-12-20 11:46:50|10562.1|10547.1|10562|10547|10562.1|10547.1|10562|10547|0
1640000820000|2021-12-20 11:47:00|10561.5|10546.5|10561.5|10546.5|10561.5|10546.5|10561.5|10546.5|0
1640000830000|2021-12-20 11:47:10|10561.9|10546.9|10561.9|10546.9|10561.9|10546.9|10561.9|10546.9|0
1640000850000|2021-12-20 11:47:30|10561.5|10546.5|10561.5|10546.5|10561.5|10546.5|10561.5|10546.5|0
1640000870000|2021-12-20 11:47:50|10561.9|10546.9|10561.5|10546.5|10561.9|10546.9|10561.5|10546.5|0
1640000910000|2021-12-20 11:48:30|10560.6|10545.6|10560.6|10545.6|10560.6|10545.6|10560.6|10545.6|2
1640000960000|2021-12-20 11:49:20|10561.2|10546.2|10563.7|10548.7|10564.1|10549.1|10561.2|10546.2|1
1640001000000|2021-12-20 11:50:00|10563.2|10548.2|10563.2|10548.2|10563.2|10548.2|10563.2|10548.2|1
1640001030000|2021-12-20 11:50:30|10560.6|10545.6|10560.6|10545.6|10560.6|10545.6|10560.6|10545.6|3
1640001040000|2021-12-20 11:50:40|10561|10546|10561|10546|10561|10546|10561|10546|0
1640001070000|2021-12-20 11:51:10|10561.3|10546.3|10561.8|10546.8|10561.8|10546.8|10561.3|10546.3|0
1640001080000|2021-12-20 11:51:20|10561.5|10546.5|10561.3|10546.3|10561.5|10546.5|10561.3|10546.3|0
1640001420000|2021-12-20 11:57:00|10562|10547|10563.5|10548.5|10563.5|10548.5|10562|10547|0
1640001470000|2021-12-20 11:57:50|10563.2|10548.2|10563.2|10548.2|10563.2|10548.2|10563.2|10548.2|0
1640001480000|2021-12-20 11:58:00|10563.5|10548.5|10563.7|10548.7|10563.7|10548.7|10563.5|10548.5|0
1640001540000|2021-12-20 11:59:00|10564.2|10549.2|10568.3|10553.3|10568.3|10553.3|10564.2|10549.2|4
1640001550000|2021-12-20 11:59:10|10566.3|10551.3|10566.3|10551.3|10566.3|10551.3|10566.3|10551.3|0
1640001570000|2021-12-20 11:59:30|10568.5|10553.5|10573.3|10558.3|10573.3|10558.3|10568.5|10553.5|2
1640001580000|2021-12-20 11:59:40|10573.8|10558.8|10573.8|10558.8|10573.8|10558.8|10573.8|10558.8|0
1640001600000|2021-12-20 12:00:00|10575.3|10560.3|10577.5|10562.5|10577.5|10562.5|10575.3|10560.3|0
1640001620000|2021-12-20 12:00:20|10577.9|10562.9|10577.9|10562.9|10577.9|10562.9|10577.9|10562.9|3
1640001630000|2021-12-20 12:00:30|10577.8|10562.8|10577.8|10562.8|10577.8|10562.8|10577.8|10562.8|0
1640001660000|2021-12-20 12:01:00|10578.1|10563.1|10577.5|10562.5|10578.3|10563.3|10577.5|10562.5|1
1640001680000|2021-12-20 12:01:20|||||||||1
1640001700000|2021-12-20 12:01:40|10568.8|10553.8|10565.8|10550.8|10568.8|10553.8|10565.8|10550.8|3
1640001720000|2021-12-20 12:02:00|10567.5|10552.5|10567.5|10552.5|10567.5|10552.5|10567.5|10552.5|0
1640001750000|2021-12-20 12:02:30|10573.2|10548.2|10568|10553|10573.2|10553|10568|10548.2|0
1640001760000|2021-12-20 12:02:40|10570.1|10555.1|10574.3|10559.3|10574.3|10559.3|10570.1|10555.1|0
1640001800000|2021-12-20 12:03:20|10574.7|10559.7|10575.3|10560.3|10575.3|10560.3|10574.7|10559.7|0
1640001850000|2021-12-20 12:04:10|10576|10561|10576.3|10561.3|10576.3|10561.3|10576|10561|0
1640001930000|2021-12-20 12:05:30|10576.7|10561.7|10576.8|10561.8|10576.8|10561.8|10576.7|10561.7|0
1640001990000|2021-12-20 12:06:30|10575.1|10560.1|10574.3|10559.3|10575.1|10560.1|10574.3|10559.3|2
1640002000000|2021-12-20 12:06:40|||||||||2
1640002020000|2021-12-20 12:07:00|10575.7|10560.7|10576.8|10561.8|10577|10562|10575.7|10560.7|5
1640002030000|2021-12-20 12:07:10|10576.7|10561.7|10576.7|10561.7|10576.7|10561.7|10576.7|10561.7|0
1640002070000|2021-12-20 12:07:50|10575.8|10560.8|10575.8|10560.8|10575.8|10560.8|10575.8|10560.8|2
1640002090000|2021-12-20 12:08:10|10568.3|10553.3|10568.3|10553.3|10568.3|10553.3|10568.3|10553.3|3
1640002120000|2021-12-20 12:08:40|10568|10553|10567|10552|10568|10553|10567|10552|4
1640002130000|2021-12-20 12:08:50|10566.8|10551.8|10566.8|10551.8|10566.8|10551.8|10566.8|10551.8|2
1640002240000|2021-12-20 12:10:40|10566.4|10551.4|10566.4|10551.4|10566.4|10551.4|10566.4|10551.4|0
1640002260000|2021-12-20 12:11:00|10566.9|10551.9|10566.9|10551.9|10566.9|10551.9|10566.9|10551.9|0
1640002320000|2021-12-20 12:12:00|10566.5|10551.5|10567.1|10552.1|10567.1|10552.1|10566.5|10551.5|0
1640002330000|2021-12-20 12:12:10|10567.4|10552.4|10567.4|10552.4|10567.4|10552.4|10567.4|10552.4|0
1640002380000|2021-12-20 12:13:00|10566.2|10551.2|10567.3|10552.3|10567.3|10552.3|10566.2|10551.2|0
1640002390000|2021-12-20 12:13:10|10567.7|10552.7|10567.7|10552.7|10567.7|10552.7|10567.7|10552.7|0
1640002440000|2021-12-20 12:14:00|10566.7|10551.7|10567.7|10552.7|10567.7|10552.7|10566.7|10551.7|0
1640002450000|2021-12-20 12:14:10|10565.8|10550.8|10563.8|10548.8|10565.8|10550.8|10563.8|10548.8|1
1640002470000|2021-12-20 12:14:30|10564.8|10549.8|10561.8|10546.8|10564.8|10549.8|10561.8|10546.8|3
1640002500000|2021-12-20 12:15:00|10562.5|10547.5|10561.3|10546.3|10567|10552|10561.3|10546.3|8
1640002510000|2021-12-20 12:15:10|10560.8|10545.8|10560.8|10545.8|10560.8|10545.8|10560.8|10545.8|0
1640002570000|2021-12-20 12:16:10|10561|10546|10561|10546|10561|10546|10561|10546|0
1640002720000|2021-12-20 12:18:40|10560.8|10545.8|10560.8|10545.8|10560.8|10545.8|10560.8|10545.8|0
1640002730000|2021-12-20 12:18:50|10560.7|10545.7|10564.5|10549.5|10564.5|10549.5|10560.3|10545.3|3
1640002790000|2021-12-20 12:19:50|10565|10550|10565.5|10550.5|10565.5|10550.5|10565|10550|0
1640002800000|2021-12-20 12:20:00|10563.7|10548.7|10565|10550|10565|10550|10563|10548|1
1640002900000|2021-12-20 12:21:40|10563.5|10548.5|10563.5|10548.5|10563.5|10548.5|10563.5|10548.5|1
1640002910000|2021-12-20 12:21:50|10561.7|10546.7|10560.3|10545.3|10561.7|10546.7|10557.3|10542.3|3
1640002920000|2021-12-20 12:22:00|10552.8|10537.8|10552.3|10537.3|10552.8|10537.8|10552.3|10537.3|8
1640002930000|2021-12-20 12:22:10|10552.5|10537.5|10552.5|10537.5|10552.5|10537.5|10552.5|10537.5|0
1640002940000|2021-12-20 12:22:20|10554|10539|10554|10539|10554|10539|10554|10539|0
1640002960000|2021-12-20 12:22:40|10554.1|10539.1|10554.5|10539.5|10554.5|10539.5|10554.1|10539.1|1
1640002970000|2021-12-20 12:22:50|10554.3|10539.3|10553.9|10538.9|10554.3|10539.3|10553.9|10538.9|4
1640002980000|2021-12-20 12:23:00|10555|10540|10557.4|10542.4|10558.7|10543.7|10551.9|10536.9|9
1640002990000|2021-12-20 12:23:10|10554.3|10539.3|10555.6|10540.6|10555.6|10540.6|10553.1|10538.1|1
1640003040000|2021-12-20 12:24:00|10556.2|10541.2|10558.4|10543.4|10558.4|10543.4|10556.2|10541.2|1
1640003220000|2021-12-20 12:27:00|10558.7|10543.7|10558.7|10543.7|10558.7|10543.7|10558.7|10543.7|0
1640003320000|2021-12-20 12:28:40|10557.4|10542.4|10557.4|10542.4|10557.4|10542.4|10557.4|10542.4|0
1640003340000|2021-12-20 12:29:00|10554.9|10539.9|10557.4|10542.4|10557.4|10542.4|10554.9|10539.9|2
1640003400000|2021-12-20 12:30:00|10556.9|10541.9|10556.9|10541.9|10556.9|10541.9|10556.9|10541.9|0
1640003560000|2021-12-20 12:32:40|10554|10539|10552.4|10537.4|10554|10539|10552.4|10537.4|7
1640003590000|2021-12-20 12:33:10|10556.8|10541.8|10554.5|10539.5|10556.8|10541.8|10554.5|10539.5|23
1640003610000|2021-12-20 12:33:30|10554.7|10539.7|10555.2|10540.2|10555.2|10540.2|10554.7|10539.7|0
1640003640000|2021-12-20 12:34:00|10555.5|10540.5|10556.8|10541.8|10559.5|10544.5|10555.5|10540.5|3
1640003710000|2021-12-20 12:35:10|10557.8|10542.8|10557.8|10542.8|10557.8|10542.8|10557.8|10542.8|0
1640003820000|2021-12-20 12:37:00|10557.2|10542.2|10557.7|10542.7|10557.7|10542.7|10557.2|10542.2|1
1640003830000|2021-12-20 12:37:10|10557.5|10542.5|10557.5|10542.5|10557.5|10542.5|10557.5|10542.5|0
1640003860000|2021-12-20 12:37:40|10556.5|10541.5|10554.8|10539.8|10556.5|10541.5|10552.4|10537.4|2
1640003940000|2021-12-20 12:39:00|10555.7|10540.7|10557.2|10542.2|10557.2|10542.2|10554.2|10539.2|6
1640004090000|2021-12-20 12:41:30|10557.4|10542.4|10557.8|10542.8|10557.8|10542.8|10557.4|10542.4|1
1640004100000|2021-12-20 12:41:40|10557.2|10542.2|10554.2|10539.2|10557.2|10542.2|10554.2|10539.2|2
1640004110000|2021-12-20 12:41:50|10554.5|10539.5|10555.2|10540.2|10555.2|10540.2|10553.2|10538.2|3
1640004130000|2021-12-20 12:42:10|10556.7|10541.7|10556.7|10541.7|10556.7|10541.7|10556.7|10541.7|1
1640004140000|2021-12-20 12:42:20|10557.3|10542.3|10557|10542|10557.3|10542.3|10554.2|10539.2|2
1640004150000|2021-12-20 12:42:30|10557.2|10542.2|10557.3|10542.3|10557.4|10542.4|10557.2|10542.2|1
1640004160000|2021-12-20 12:42:40|10557.2|10542.2|10558.7|10543.7|10558.7|10543.7|10557.2|10542.2|1
1640004170000|2021-12-20 12:42:50|10558.3|10543.3|10558.7|10543.7|10558.7|10543.7|10558.2|10543.2|0
1640004180000|2021-12-20 12:43:00|10558.2|10543.2|10558.7|10543.7|10559|10544|10555.7|10540.7|8
1640004190000|2021-12-20 12:43:10|||||||||1
1640004200000|2021-12-20 12:43:20|||||||||1
1640004240000|2021-12-20 12:44:00|10559|10544|10558.7|10543.7|10559.2|10544.2|10556.2|10541.2|5
1640004280000|2021-12-20 12:44:40|10558.6|10543.6|10558.6|10543.6|10558.6|10543.6|10558.6|10543.6|0
1640004360000|2021-12-20 12:46:00|10555.6|10540.6|10556.2|10541.2|10558.7|10543.7|10552.6|10537.6|3
1640004370000|2021-12-20 12:46:10|10557.5|10542.5|10557.5|10542.5|10557.5|10542.5|10557.5|10542.5|0
1640004480000|2021-12-20 12:48:00|10557.8|10542.8|10557.8|10542.8|10557.8|10542.8|10557.8|10542.8|0
1640004540000|2021-12-20 12:49:00|10558.1|10543.1|10558.8|10543.8|10558.8|10543.8|10558.1|10543.1|1
1640004650000|2021-12-20 12:50:50|||||||||1
1640004700000|2021-12-20 12:51:40|10557.4|10542.4|10559.8|10544.8|10559.8|10544.8|10556.8|10541.8|3
1640004710000|2021-12-20 12:51:50|10559.3|10544.3|10559.3|10544.3|10559.3|10544.3|10559.3|10544.3|1
1640004720000|2021-12-20 12:52:00|10556.8|10541.8|10558.8|10543.8|10558.8|10543.8|10555.4|10540.4|1
1640004770000|2021-12-20 12:52:50|10559.3|10544.3|10559.3|10544.3|10559.3|10544.3|10559.3|10544.3|0
1640004780000|2021-12-20 12:53:00|10558.9|10543.9|10554.8|10539.8|10559.3|10544.3|10554.8|10539.8|1
1640004810000|2021-12-20 12:53:30|10556.7|10541.7|10557.5|10542.5|10560.2|10545.2|10556.7|10541.7|5
1640004820000|2021-12-20 12:53:40|10556.6|10541.6|10556.6|10541.6|10556.6|10541.6|10556.6|10541.6|0
1640004830000|2021-12-20 12:53:50|10556.2|10541.2|10556.6|10541.6|10556.6|10541.6|10556.2|10541.2|3
1640004840000|2021-12-20 12:54:00|10556.2|10541.2|10546|10531|10556.6|10541.6|10544.5|10529.5|33
1640004860000|2021-12-20 12:54:20|10545.7|10530.7|10543.4|10528.4|10545.7|10530.7|10543.4|10528.4|24
1640004870000|2021-12-20 12:54:30|10543.2|10528.2|10543.2|10528.2|10543.2|10528.2|10543.2|10528.2|0
1640004890000|2021-12-20 12:54:50|10546.4|10531.4|10543.7|10528.7|10546.4|10531.4|10543.7|10528.7|1
1640004900000|2021-12-20 12:55:00|10542.6|10527.6|10545.4|10530.4|10545.4|10530.4|10542.6|10527.6|2
1640004920000|2021-12-20 12:55:20|10546.4|10531.4|10546.4|10531.4|10546.4|10531.4|10546.4|10531.4|0
1640004930000|2021-12-20 12:55:30|10547.1|10532.1|10548.8|10533.8|10548.8|10533.8|10547.1|10532.1|0
1640004940000|2021-12-20 12:55:40|10549.3|10534.3|10551.2|10536.2|10551.4|10536.4|10549.3|10534.3|0
1640004950000|2021-12-20 12:55:50|10549.4|10534.4|10549.4|10534.4|10549.4|10534.4|10549.4|10534.4|1
1640004960000|2021-12-20 12:56:00|10548.7|10533.7|10548.7|10533.7|10548.7|10533.7|10548.7|10533.7|0
1640004970000|2021-12-20 12:56:10|10548.4|10533.4|10548.4|10533.4|10548.4|10533.4|10548.4|10533.4|0
1640004980000|2021-12-20 12:56:20|10548.6|10533.6|10548.6|10533.6|10548.6|10533.6|10548.6|10533.6|0
1640005020000|2021-12-20 12:57:00|10547.9|10532.9|10546.1|10531.1|10547.9|10532.9|10544.4|10529.4|2
1640005050000|2021-12-20 12:57:30|10545.6|10530.6|10545.6|10530.6|10545.6|10530.6|10545.6|10530.6|0
1640005060000|2021-12-20 12:57:40|10545.4|10530.4|10545.4|10530.4|10545.4|10530.4|10545.4|10530.4|0
1640005070000|2021-12-20 12:57:50|10543.9|10528.9|10543.9|10528.9|10543.9|10528.9|10543.9|10528.9|1
1640005080000|2021-12-20 12:58:00|10543.6|10528.6|10543.6|10528.6|10543.6|10528.6|10543.6|10528.6|0
1640005090000|2021-12-20 12:58:10|10543.4|10528.4|10543.4|10528.4|10543.4|10528.4|10543.4|10528.4|0
1640005110000|2021-12-20 12:58:30|10542.9|10527.9|10542.9|10527.9|10542.9|10527.9|10539.7|10524.7|2
1640005120000|2021-12-20 12:58:40|10543.3|10528.3|10543.4|10528.4|10543.4|10528.4|10543.3|10528.3|0
1640005130000|2021-12-20 12:58:50|10543.3|10528.3|10542.9|10527.9|10543.3|10528.3|10542.9|10527.9|1
1640005140000|2021-12-20 12:59:00|10542.3|10527.3|10542.1|10527.1|10542.3|10527.3|10542.1|10527.1|0
1640005160000|2021-12-20 12:59:20|||||||||1
1640005170000|2021-12-20 12:59:30|10542.3|10527.3|10542.3|10527.3|10542.3|10527.3|10542.3|10527.3|0
1640005190000|2021-12-20 12:59:50|10541.9|10526.9|10541.9|10526.9|10541.9|10526.9|10541.9|10526.9|0
1640005200000|2021-12-20 13:00:00|10541.6|10526.6|10541.4|10526.4|10541.6|10526.6|10541.3|10526.3|5
1640005210000|2021-12-20 13:00:10|10539.2|10524.2|10535.5|10520.5|10541.4|10526.4|10534|10519|40
1640005240000|2021-12-20 13:00:40|10535.3|10520.3|10535.3|10520.3|10535.3|10520.3|10535.3|10520.3|0
1640005250000|2021-12-20 13:00:50|||||||||2
1640005260000|2021-12-20 13:01:00|10535|10520|10535|10520|10535|10520|10535|10520|0
1640005270000|2021-12-20 13:01:10|10534.8|10519.8|10534.8|10519.8|10534.8|10519.8|10534.8|10519.8|0
1640005280000|2021-12-20 13:01:20|10530.2|10515.2|10512.7|10497.7|10530.3|10515.3|10511.4|10496.4|90
1640005290000|2021-12-20 13:01:30|10512.9|10497.9|10513.3|10498.3|10518.1|10503.1|10512.9|10497.9|11
1640005300000|2021-12-20 13:01:40|10512.9|10497.9|10514.6|10499.6|10514.6|10499.6|10511.9|10496.9|5
1640005320000|2021-12-20 13:02:00|10514.7|10499.7|10519.4|10504.4|10519.4|10504.4|10514.7|10499.7|1
1640005330000|2021-12-20 13:02:10|10519.1|10504.1|10516.7|10501.7|10519.1|10504.1|10516.7|10501.7|6
1640005340000|2021-12-20 13:02:20|10516.9|10501.9|10513.9|10498.9|10516.9|10501.9|10513.9|10498.9|32
1640005350000|2021-12-20 13:02:30|10514|10499|10486.2|10471.2|10514|10499|10484.7|10469.7|109
1640005360000|2021-12-20 13:02:40|10486.1|10471.1|10486.4|10471.4|10489.1|10474.1|10486.1|10471.1|11
1640005370000|2021-12-20 13:02:50|10486.9|10471.9|10487.4|10472.4|10487.4|10472.4|10486.9|10471.9|2
1640005390000|2021-12-20 13:03:10|10487.1|10472.1|10487.1|10472.1|10487.1|10472.1|10486.1|10471.1|2
1640005400000|2021-12-20 13:03:20|10487.4|10472.4|10487.4|10472.4|10487.4|10472.4|10487.4|10472.4|5
1640005410000|2021-12-20 13:03:30|10487.1|10472.1|10486.6|10471.6|10487.1|10472.1|10486.6|10471.6|0
1640005420000|2021-12-20 13:03:40|10482.5|10467.5|10482.5|10467.5|10482.9|10467.9|10482|10467|105
1640005430000|2021-12-20 13:03:50|10483.6|10468.6|10484.9|10469.9|10484.9|10469.9|10483.6|10468.6|2
1640005440000|2021-12-20 13:04:00|10485.3|10470.3|10485.3|10470.3|10485.3|10470.3|10485.3|10470.3|6
1640005450000|2021-12-20 13:04:10|10484.8|10469.8|10484.4|10469.4|10484.8|10469.8|10484.4|10469.4|3
1640005470000|2021-12-20 13:04:30|10485.9|10470.9|10485.9|10470.9|10485.9|10470.9|10485.9|10470.9|9
1640005480000|2021-12-20 13:04:40|10485.2|10470.2|10485.8|10470.8|10486.1|10471.1|10485.2|10470.2|3
1640005490000|2021-12-20 13:04:50|10485.4|10470.4|10485.4|10470.4|10485.4|10470.4|10485.4|10470.4|5
1640005500000|2021-12-20 13:05:00|10485|10470|10484.9|10469.9|10485|10470|10484.9|10469.9|0
1640005510000|2021-12-20 13:05:10|10485.2|10470.2|10484.4|10469.4|10485.4|10470.4|10484.4|10469.4|3
1640005520000|2021-12-20 13:05:20|10484.7|10469.7|10483.7|10468.7|10484.9|10469.9|10483.7|10468.7|2
1640005530000|2021-12-20 13:05:30|10483.9|10468.9|10484.4|10469.4|10484.4|10469.4|10483.9|10468.9|3
1640005540000|2021-12-20 13:05:40|||||||||2
1640005560000|2021-12-20 13:06:00|10483.7|10468.7|10481.8|10466.8|10483.9|10468.9|10481.8|10466.8|4
1640005570000|2021-12-20 13:06:10|10481.6|10466.6|10482.6|10467.6|10482.6|10467.6|10481.6|10466.6|4
1640005580000|2021-12-20 13:06:20|10483.7|10468.7|10484|10469|10484.5|10469.5|10483.7|10468.7|1
1640005590000|2021-12-20 13:06:30|10483.1|10468.1|10481.1|10466.1|10483.1|10468.1|10480.3|10465.3|9
1640005610000|2021-12-20 13:06:50|10482.1|10467.1|10485.9|10470.9|10485.9|10470.9|10482.1|10467.1|9
1640005620000|2021-12-20 13:07:00|10485.6|10470.6|10485|10470|10485.6|10470.6|10485|10470|1
1640005650000|2021-12-20 13:07:30|10484.6|10469.6|10487.9|10472.9|10488.4|10473.4|10484|10469|14
1640005660000|2021-12-20 13:07:40|10488.5|10473.5|10488.5|10473.5|10488.5|10473.5|10488.5|10473.5|0
1640005670000|2021-12-20 13:07:50|10487.8|10472.8|10487.3|10472.3|10487.8|10472.8|10487.3|10472.3|0
1640005680000|2021-12-20 13:08:00|10484.8|10469.8|10484.8|10469.8|10484.8|10469.8|10484.8|10469.8|2
1640005690000|2021-12-20 13:08:10|10485|10470|10485|10470|10485|10470|10485|10470|0
1640005700000|2021-12-20 13:08:20|10484.3|10469.3|10484.8|10469.8|10484.8|10469.8|10484.3|10469.3|0
1640005710000|2021-12-20 13:08:30|10484.6|10469.6|10481.5|10466.5|10484.6|10469.6|10481.3|10466.3|5
1640005720000|2021-12-20 13:08:40|10481.6|10466.6|10481.1|10466.1|10481.6|10466.6|10481.1|10466.1|2
1640005740000|2021-12-20 13:09:00|10481.8|10466.8|10487.3|10472.3|10487.3|10472.3|10481.8|10466.8|4
1640005750000|2021-12-20 13:09:10|10484.5|10469.5|10484.3|10469.3|10484.5|10469.5|10483|10468|2
1640005790000|2021-12-20 13:09:50|10489.2|10474.2|10488.3|10473.3|10489.7|10474.7|10487.8|10472.8|13
1640005800000|2021-12-20 13:10:00|10487.3|10472.3|10486.2|10471.2|10487.3|10472.3|10486.2|10471.2|0
1640005820000|2021-12-20 13:10:20|10488.7|10473.7|10491.7|10476.7|10492.3|10477.3|10488.7|10473.7|4
1640005840000|2021-12-20 13:10:40|10493|10478|10491.6|10476.6|10493.6|10478.6|10491.6|10476.6|1
1640005850000|2021-12-20 13:10:50|10493.6|10478.6|10492.1|10477.1|10493.6|10478.6|10492.1|10477.1|1
1640005860000|2021-12-20 13:11:00|10491.6|10476.6|10492.6|10477.6|10492.6|10477.6|10491.6|10476.6|4
1640005890000|2021-12-20 13:11:30|10492.9|10477.9|10493.2|10478.2|10495.7|10480.7|10492.6|10477.6|4
1640005920000|2021-12-20 13:12:00|10493.6|10478.6|10493.7|10478.7|10493.7|10478.7|10493.6|10478.6|0
1640005930000|2021-12-20 13:12:10|10497.5|10482.5|10498|10483|10498|10483|10494.5|10479.5|11
1640005940000|2021-12-20 13:12:20|10498.5|10483.5|10498.5|10483.5|10498.5|10483.5|10498.5|10483.5|0
1640005970000|2021-12-20 13:12:50|10504.1|10489.1|10504.5|10489.5|10504.5|10489.5|10504.1|10489.1|2
1640005980000|2021-12-20 13:13:00|10505|10490|10503|10488|10505|10490|10503|10488|3
1640005990000|2021-12-20 13:13:10|10502.5|10487.5|10504.1|10489.1|10504.6|10489.6|10502.5|10487.5|13
1640006000000|2021-12-20 13:13:20|10503.6|10488.6|10501.5|10486.5|10503.6|10488.6|10501.5|10486.5|1
1640006010000|2021-12-20 13:13:30|10501.2|10486.2|10499|10484|10501.2|10486.2|10499|10484|8
1640006020000|2021-12-20 13:13:40|10499.3|10484.3|10499.3|10484.3|10499.3|10484.3|10499.3|10484.3|0
1640006030000|2021-12-20 13:13:50|10497.5|10482.5|10494.9|10479.9|10497.5|10482.5|10494.9|10479.9|1
1640006040000|2021-12-20 13:14:00|10494.6|10479.6|10500.5|10485.5|10500.5|10485.5|10494.6|10479.6|8
1640006060000|2021-12-20 13:14:20|10501.7|10486.7|10501.3|10486.3|10502.7|10487.7|10501.3|10486.3|5
1640006070000|2021-12-20 13:14:30|10501.7|10486.7|10501.3|10486.3|10501.7|10486.7|10501.3|10486.3|0
1640006080000|2021-12-20 13:14:40|10505.1|10490.1|10505.1|10490.1|10505.1|10490.1|10505.1|10490.1|0
1640006100000|2021-12-20 13:15:00|10505.4|10490.4|10505.1|10490.1|10505.4|10490.4|10505.1|10490.1|3
1640006110000|2021-12-20 13:15:10|10505.4|10490.4|10509.3|10494.3|10509.3|10494.3|10505.1|10490.1|7
1640006120000|2021-12-20 13:15:20|10510.9|10495.9|10514.4|10499.4|10514.4|10499.4|10510.9|10495.9|2
1640006130000|2021-12-20 13:15:30|||||||||1
1640006140000|2021-12-20 13:15:40|10512.3|10497.3|10513.3|10498.3|10513.3|10498.3|10512.3|10497.3|1
1640006150000|2021-12-20 13:15:50|10513|10498|10515.5|10500.5|10515.5|10500.5|10513|10498|5
1640006160000|2021-12-20 13:16:00|10515.2|10500.2|10514.8|10499.8|10515.2|10500.2|10514.8|10499.8|1
1640006170000|2021-12-20 13:16:10|10515.5|10500.5|10515.5|10500.5|10516.5|10501.5|10515.5|10500.5|0
1640006180000|2021-12-20 13:16:20|10515.2|10500.2|10520|10505|10520.3|10505.3|10514.5|10499.5|2
1640006190000|2021-12-20 13:16:30|10519|10504|10519|10504|10519|10504|10519|10504|0
1640006210000|2021-12-20 13:16:50|10519.7|10504.7|10519|10504|10520|10505|10519|10504|1
1640006220000|2021-12-20 13:17:00|10520|10505|10520|10505|10520|10505|10520|10505|0
1640006240000|2021-12-20 13:17:20|10520.3|10505.3|10519.8|10504.8|10520.5|10505.5|10519.8|10504.8|3
1640006250000|2021-12-20 13:17:30|10520|10505|10520|10505|10520|10505|10520|10505|0
1640006260000|2021-12-20 13:17:40|10519.3|10504.3|10519.3|10504.3|10519.3|10504.3|10519.3|10504.3|0
1640006270000|2021-12-20 13:17:50|10518.5|10503.5|10515.9|10500.9|10518.5|10503.5|10515.9|10500.9|2
1640006280000|2021-12-20 13:18:00|10515.5|10500.5|10512.5|10497.5|10516|10501|10512.5|10497.5|0
1640006290000|2021-12-20 13:18:10|10516|10501|10517.5|10502.5|10517.6|10502.6|10515.6|10500.6|1
1640006310000|2021-12-20 13:18:30|10516.4|10501.4|10516|10501|10516.4|10501.4|10516|10501|0
1640006320000|2021-12-20 13:18:40|10513|10498|10510.1|10495.1|10513|10498|10510.1|10495.1|1
1640006330000|2021-12-20 13:18:50|10515|10500|10515.8|10500.8|10517|10502|10515|10500|2
1640006340000|2021-12-20 13:19:00|10515.5|10500.5|10517.1|10502.1|10517.8|10502.8|10515.5|10500.5|1
1640006360000|2021-12-20 13:19:20|10517.3|10502.3|10517.1|10502.1|10518.7|10503.7|10517.1|10502.1|1
1640006390000|2021-12-20 13:19:50|10516.1|10501.1|10516.1|10501.1|10516.1|10501.1|10516.1|10501.1|1
1640006400000|2021-12-20 13:20:00|10516.3|10501.3|10521.8|10506.8|10521.8|10506.8|10516.3|10501.3|20
1640006410000|2021-12-20 13:20:10|10522|10507|10537|10522|10537|10522|10522|10507|1
1640006430000|2021-12-20 13:20:30|10537.3|10522.3|10534.4|10519.4|10537.3|10522.3|10534.4|10519.4|0
1640006440000|2021-12-20 13:20:40|10533.9|10518.9|10533.9|10518.9|10533.9|10518.9|10533.9|10518.9|0
1640006450000|2021-12-20 13:20:50|10534.6|10519.6|10535.4|10520.4|10535.4|10520.4|10534.6|10519.6|1
1640006460000|2021-12-20 13:21:00|10535.8|10520.8|10535.8|10520.8|10535.8|10520.8|10535.8|10520.8|0
1640006490000|2021-12-20 13:21:30|10534.3|10519.3|10532.9|10517.9|10534.3|10519.3|10532.9|10517.9|1
1640006500000|2021-12-20 13:21:40|10532.4|10517.4|10532|10517|10533.4|10518.4|10531.2|10516.2|0
1640006510000|2021-12-20 13:21:50|10532.5|10517.5|10532.5|10517.5|10532.5|10517.5|10532.5|10517.5|0
1640006520000|2021-12-20 13:22:00|10534|10519|10532.6|10517.6|10534|10519|10532.6|10517.6|1
1640006530000|2021-12-20 13:22:10|10532|10517|10533.1|10518.1|10533.1|10518.1|10532|10517|0
1640006540000|2021-12-20 13:22:20|10531|10516|10531.4|10516.4|10531.4|10516.4|10531|10516|1
1640006550000|2021-12-20 13:22:30|10530.4|10515.4|10531.3|10516.3|10531.8|10516.8|10528|10513|3
1640006560000|2021-12-20 13:22:40|10529|10514|10530.8|10515.8|10531.8|10516.8|10528.8|10513.8|5
1640006580000|2021-12-20 13:23:00|10531.9|10516.9|10529.3|10514.3|10532.3|10517.3|10529.3|10514.3|2
1640006590000|2021-12-20 13:23:10|10527|10512|10527.8|10512.8|10527.8|10512.8|10527|10512|1
1640006600000|2021-12-20 13:23:20|10528.2|10513.2|10529.3|10514.3|10529.3|10514.3|10528.2|10513.2|0
1640006610000|2021-12-20 13:23:30|10529.7|10514.7|10530.3|10515.3|10530.3|10515.3|10529.7|10514.7|0
1640006630000|2021-12-20 13:23:50|10530.6|10515.6|10530.6|10515.6|10530.6|10515.6|10530.6|10515.6|0
1640006640000|2021-12-20 13:24:00|10532.4|10517.4|10536.8|10521.8|10536.8|10521.8|10532.4|10517.4|5
1640006670000|2021-12-20 13:24:30|10537.3|10522.3|10537.3|10522.3|10537.3|10522.3|10537|10522|0
1640006700000|2021-12-20 13:25:00|10538|10523|10533.8|10518.8|10538.3|10523.3|10533.8|10518.8|9
1640006710000|2021-12-20 13:25:10|10534.9|10519.9|10533.8|10518.8|10535.3|10520.3|10533.8|10518.8|1
1640006720000|2021-12-20 13:25:20|10532.4|10517.4|10530.5|10515.5|10532.4|10517.4|10530.5|10515.5|0
1640006730000|2021-12-20 13:25:30|10531.2|10516.2|10531.2|10516.2|10531.2|10516.2|10531.2|10516.2|0
1640006740000|2021-12-20 13:25:40|10531.5|10516.5|10531.5|10516.5|10531.5|10516.5|10531.5|10516.5|0
1640006750000|2021-12-20 13:25:50|10531|10516|10534.2|10519.2|10534.2|10519.2|10530.4|10515.4|1
1640006770000|2021-12-20 13:26:10|10535.6|10520.6|10536.3|10521.3|10536.3|10521.3|10535.6|10520.6|0
1640006790000|2021-12-20 13:26:30|10535.3|10520.3|10533.3|10518.3|10535.3|10520.3|10533.3|10518.3|0
1640006840000|2021-12-20 13:27:20|10537.3|10522.3|10537.3|10522.3|10537.3|10522.3|10537.3|10522.3|1
1640006850000|2021-12-20 13:27:30|10537|10522|10546.3|10531.3|10546.3|10531.3|10537|10522|3
1640006860000|2021-12-20 13:27:40|10547.8|10532.8|10547.3|10532.3|10547.8|10532.8|10547.3|10532.3|0
1640006870000|2021-12-20 13:27:50|10545.9|10530.9|10546.7|10531.7|10546.7|10531.7|10545.2|10530.2|4
1640006890000|2021-12-20 13:28:10|10544.6|10529.6|10546.6|10531.6|10546.6|10531.6|10541|10526|5
1640006900000|2021-12-20 13:28:20|10548.9|10533.9|10549.5|10534.5|10549.5|10534.5|10548.9|10533.9|2
1640006910000|2021-12-20 13:28:30|10548.9|10533.9|10550|10535|10550|10535|10547.5|10532.5|1
1640006920000|2021-12-20 13:28:40|10549.4|10534.4|10542.6|10527.6|10549.4|10534.4|10542.6|10527.6|3
1640006930000|2021-12-20 13:28:50|10541.1|10526.1|10536.6|10521.6|10541.1|10526.1|10536.6|10521.6|0
1640006940000|2021-12-20 13:29:00|10536.3|10521.3|10533.9|10518.9|10536.3|10521.3|10533.9|10518.9|2
1640006950000|2021-12-20 13:29:10|10533.7|10518.7|10535.1|10520.1|10535.8|10520.8|10533.6|10518.6|0
1640006960000|2021-12-20 13:29:20|10534.7|10519.7|10536.7|10521.7|10536.7|10521.7|10533.2|10518.2|0
1640006970000|2021-12-20 13:29:30|10537.2|10522.2|10531|10516|10537.2|10522.2|10531|10516|3
1640006980000|2021-12-20 13:29:40|10530.8|10515.8|10530.8|10515.8|10530.8|10515.8|10530.8|10515.8|0
1640006990000|2021-12-20 13:29:50|10529.4|10514.4|10527.7|10512.7|10529.4|10514.4|10527.6|10512.6|1
1640007000000|2021-12-20 13:30:00|10524.1|10509.1|10521.8|10506.8|10524.1|10509.1|10521.1|10506.1|15
1640007010000|2021-12-20 13:30:10|10520.6|10505.6|10530.1|10515.1|10533.5|10518.5|10520.2|10505.2|6
1640007020000|2021-12-20 13:30:20|10529.1|10514.1|10532.1|10517.1|10532.1|10517.1|10529.1|10514.1|2
1640007030000|2021-12-20 13:30:30|10531|10516|10530.6|10515.6|10531|10516|10530.6|10515.6|0
1640007040000|2021-12-20 13:30:40|10531.7|10516.7|10532.7|10517.7|10532.7|10517.7|10530.6|10515.6|0
1640007060000|2021-12-20 13:31:00|10532.5|10517.5|10534.2|10519.2|10534.2|10519.2|10531.2|10516.2|0
1640007070000|2021-12-20 13:31:10|10532.7|10517.7|10534.2|10519.2|10534.2|10519.2|10532.7|10517.7|0
1640007080000|2021-12-20 13:31:20|10532.8|10517.8|10533.2|10518.2|10533.2|10518.2|10532|10517|0
1640007090000|2021-12-20 13:31:30|10531.8|10516.8|10531|10516|10533|10518|10530.9|10515.9|1
1640007120000|2021-12-20 13:32:00|10530.9|10515.9|10529.9|10514.9|10532.5|10517.5|10528.2|10513.2|12
1640007130000|2021-12-20 13:32:10|10528.4|10513.4|10528.2|10513.2|10528.6|10513.6|10527.7|10512.7|0
1640007140000|2021-12-20 13:32:20|10530|10515|10531|10516|10531|10516|10530|10515|17
1640007150000|2021-12-20 13:32:30|10531.2|10516.2|10536.9|10521.9|10536.9|10521.9|10530.8|10515.8|4
1640007160000|2021-12-20 13:32:40|10536.5|10521.5|10525|10510|10536.9|10521.9|10525|10510|6
1640007170000|2021-12-20 13:32:50|10524.2|10509.2|10524.2|10509.2|10524.2|10509.2|10524.2|10509.2|1
1640007210000|2021-12-20 13:33:30|10525.2|10510.2|10528|10513|10528|10513|10525.2|10510.2|3
1640007220000|2021-12-20 13:33:40|10528.3|10513.3|10527.8|10512.8|10528.3|10513.3|10527.8|10512.8|11
1640007230000|2021-12-20 13:33:50|10527.6|10512.6|10525.1|10510.1|10527.6|10512.6|10525.1|10510.1|0
1640007240000|2021-12-20 13:34:00|10524.9|10509.9|10523.9|10508.9|10524.9|10509.9|10523.9|10508.9|1
1640007250000|2021-12-20 13:34:10|10523.4|10508.4|10523.4|10508.4|10523.4|10508.4|10523.4|10508.4|0
1640007280000|2021-12-20 13:34:40|||||||||1
1640007320000|2021-12-20 13:35:20|10523.7|10508.7|10529.4|10514.4|10529.4|10514.4|10523.7|10508.7|4
1640007330000|2021-12-20 13:35:30|10529.9|10514.9|10529.9|10514.9|10529.9|10514.9|10529.9|10514.9|0
1640007340000|2021-12-20 13:35:40|10532|10517|10534.5|10519.5|10536|10521|10532|10517|3
1640007360000|2021-12-20 13:36:00|10534.1|10519.1|10533.9|10518.9|10534.1|10519.1|10533.9|10518.9|0
1640007370000|2021-12-20 13:36:10|10534.3|10519.3|10534.3|10519.3|10534.3|10519.3|10534.3|10519.3|0
1640007380000|2021-12-20 13:36:20|10534.6|10519.6|10534.6|10519.6|10535.1|10520.1|10534.6|10519.6|0
1640007390000|2021-12-20 13:36:30|10527.6|10512.6|10526|10511|10527.6|10512.6|10526|10511|0
1640007400000|2021-12-20 13:36:40|10527.4|10512.4|10526.6|10511.6|10527.6|10512.6|10526.6|10511.6|0
1640007410000|2021-12-20 13:36:50|10525.6|10510.6|10524.6|10509.6|10526.3|10511.3|10523.3|10508.3|3
1640007420000|2021-12-20 13:37:00|10524.1|10509.1|10524.1|10509.1|10524.1|10509.1|10524.1|10509.1|0
1640007430000|2021-12-20 13:37:10|10523.4|10508.4|10521.6|10506.6|10523.4|10508.4|10521.3|10506.3|0
1640007440000|2021-12-20 13:37:20|10521.3|10506.3|10522.1|10507.1|10522.1|10507.1|10521.3|10506.3|0
1640007460000|2021-12-20 13:37:40|10521.8|10506.8|10521.8|10506.8|10521.8|10506.8|10521.8|10506.8|0
1640007470000|2021-12-20 13:37:50|10522.6|10507.6|10521.6|10506.6|10522.6|10507.6|10521.6|10506.6|1
1640007480000|2021-12-20 13:38:00|10521.4|10506.4|10520.2|10505.2|10521.4|10506.4|10518.6|10503.6|3
1640007490000|2021-12-20 13:38:10|10519.9|10504.9|10519.9|10504.9|10519.9|10504.9|10519.9|10504.9|0
1640007530000|2021-12-20 13:38:50|10521.1|10506.1|10520.9|10505.9|10521.1|10506.1|10520.9|10505.9|2
1640007540000|2021-12-20 13:39:00|10520.3|10505.3|10520.4|10505.4|10520.9|10505.9|10520.3|10505.3|1
1640007550000|2021-12-20 13:39:10|10520.6|10505.6|10520.8|10505.8|10520.8|10505.8|10520.6|10505.6|4
1640007560000|2021-12-20 13:39:20|10524.3|10509.3|10525.8|10510.8|10525.8|10510.8|10524.3|10509.3|4
1640007570000|2021-12-20 13:39:30|10525.9|10510.9|10525.4|10510.4|10525.9|10510.9|10525.4|10510.4|0
1640007580000|2021-12-20 13:39:40|10526.4|10511.4|10526.2|10511.2|10526.6|10511.6|10526.2|10511.2|10
1640007590000|2021-12-20 13:39:50|10526.4|10511.4|10526.2|10511.2|10526.4|10511.4|10526.2|10511.2|1
1640007600000|2021-12-20 13:40:00|10527.1|10512.1|10531.7|10516.7|10532.1|10517.1|10527.1|10512.1|3
1640007610000|2021-12-20 13:40:10|10531.6|10516.6|10531.8|10516.8|10531.8|10516.8|10531.6|10516.6|10
1640007620000|2021-12-20 13:40:20|10531.9|10516.9|10532.8|10517.8|10532.8|10517.8|10531.9|10516.9|7
1640007630000|2021-12-20 13:40:30|10534.2|10519.2|10535.9|10520.9|10535.9|10520.9|10534.2|10519.2|1
1640007640000|2021-12-20 13:40:40|10536.9|10521.9|10541.2|10526.2|10541.2|10526.2|10536.9|10521.9|2
1640007650000|2021-12-20 13:40:50|10541.9|10526.9|10541.6|10526.6|10541.9|10526.9|10541.6|10526.6|0
1640007660000|2021-12-20 13:41:00|10540.9|10525.9|10540.6|10525.6|10540.9|10525.9|10540.6|10525.6|2
1640007670000|2021-12-20 13:41:10|||||||||6
1640007680000|2021-12-20 13:41:20|10538.5|10523.5|10538.5|10523.5|10538.5|10523.5|10538.5|10523.5|1
1640007690000|2021-12-20 13:41:30|10537.4|10522.4|10538.3|10523.3|10538.3|10523.3|10535.6|10520.6|4
1640007700000|2021-12-20 13:41:40|10537.6|10522.6|10536.9|10521.9|10537.6|10522.6|10536.9|10521.9|0
1640007710000|2021-12-20 13:41:50|10536.7|10521.7|10536.3|10521.3|10536.8|10521.8|10536.3|10521.3|20
1640007720000|2021-12-20 13:42:00|10535.9|10520.9|10535.9|10520.9|10536|10521|10535.9|10520.9|4
1640007730000|2021-12-20 13:42:10|10537.9|10522.9|10545.2|10530.2|10545.2|10530.2|10537.9|10522.9|10
1640007740000|2021-12-20 13:42:20|10545.6|10530.6|10545.1|10530.1|10545.6|10530.6|10545.1|10530.1|3
1640007750000|2021-12-20 13:42:30|10545.4|10530.4|10545.6|10530.6|10545.6|10530.6|10545.4|10530.4|4
1640007760000|2021-12-20 13:42:40|10545.9|10530.9|10545.6|10530.6|10545.9|10530.9|10545.6|10530.6|6
1640007770000|2021-12-20 13:42:50|10545|10530|10545.2|10530.2|10545.2|10530.2|10542.9|10527.9|4
1640007780000|2021-12-20 13:43:00|10544.4|10529.4|10542.1|10527.1|10545.2|10530.2|10542.1|10527.1|0
1640007790000|2021-12-20 13:43:10|10543.2|10528.2|10542.2|10527.2|10543.2|10528.2|10542.2|10527.2|0
1640007820000|2021-12-20 13:43:40|10542.1|10527.1|10542.1|10527.1|10542.1|10527.1|10542.1|10527.1|2
1640007850000|2021-12-20 13:44:10|10541.9|10526.9|10542.2|10527.2|10542.2|10527.2|10541.9|10526.9|1
1640007900000|2021-12-20 13:45:00|10542.7|10527.7|10542.2|10527.2|10543.7|10528.7|10542.2|10527.2|3
1640007910000|2021-12-20 13:45:10|10543.3|10528.3|10543.3|10528.3|10543.3|10528.3|10543.3|10528.3|0
1640007920000|2021-12-20 13:45:20|10544.1|10529.1|10544.1|10529.1|10544.1|10529.1|10544.1|10529.1|0
1640007930000|2021-12-20 13:45:30|10544.4|10529.4|10544.4|10529.4|10544.4|10529.4|10544.4|10529.4|0
1640007970000|2021-12-20 13:46:10|10543.8|10528.8|10542.4|10527.4|10543.8|10528.8|10542.4|10527.4|1
1640007980000|2021-12-20 13:46:20|10540.5|10525.5|10540.5|10525.5|10540.5|10525.5|10540.5|10525.5|0
1640007990000|2021-12-20 13:46:30|10541.7|10526.7|10544.9|10529.9|10544.9|10529.9|10541.7|10526.7|1
1640008020000|2021-12-20 13:47:00|10548.1|10533.1|10548.1|10533.1|10548.1|10533.1|10548.1|10533.1|2
1640008030000|2021-12-20 13:47:10|10548.7|10533.7|10547|10532|10548.7|10533.7|10547|10532|0
1640008040000|2021-12-20 13:47:20|10547.4|10532.4|10547.7|10532.7|10547.7|10532.7|10547.4|10532.4|0
1640008050000|2021-12-20 13:47:30|10549.5|10534.5|10542.4|10527.4|10550.4|10535.4|10542.4|10527.4|4
1640008060000|2021-12-20 13:47:40|10541.7|10526.7|10541.4|10526.4|10541.7|10526.7|10541.4|10526.4|0
1640008070000|2021-12-20 13:47:50|10541|10526|10540.9|10525.9|10541|10526|10540.9|10525.9|0
1640008080000|2021-12-20 13:48:00|10540.4|10525.4|10540.4|10525.4|10540.4|10525.4|10540.4|10525.4|0
1640008100000|2021-12-20 13:48:20|10539.9|10524.9|10537.9|10522.9|10539.9|10524.9|10537.9|10522.9|0
1640008110000|2021-12-20 13:48:30|10536.9|10521.9|10539.9|10524.9|10539.9|10524.9|10535.5|10520.5|1
1640008120000|2021-12-20 13:48:40|10540|10525|10540|10525|10540|10525|10540|10525|0
1640008140000|2021-12-20 13:49:00|10539.4|10524.4|10539.7|10524.7|10539.7|10524.7|10539.4|10524.4|0
1640008150000|2021-12-20 13:49:10|10539.9|10524.9|10539.9|10524.9|10539.9|10524.9|10539.9|10524.9|0
1640008230000|2021-12-20 13:50:30|10539.7|10524.7|10541.5|10526.5|10545|10530|10539.4|10524.4|10
1640008250000|2021-12-20 13:50:50|||||||||1
1640008260000|2021-12-20 13:51:00|10540.4|10525.4|10540|10525|10540.4|10525.4|10540|10525|0
1640008270000|2021-12-20 13:51:10|10537.5|10522.5|10535.5|10520.5|10537.5|10522.5|10535.5|10520.5|0
1640008290000|2021-12-20 13:51:30|10537.3|10522.3|10536.8|10521.8|10538.2|10523.2|10536.8|10521.8|1
1640008300000|2021-12-20 13:51:40|10536.4|10521.4|10536.4|10521.4|10536.4|10521.4|10536.4|10521.4|0
1640008310000|2021-12-20 13:51:50|10527.6|10512.6|10531.5|10516.5|10531.5|10516.5|10527.6|10512.6|16
1640008320000|2021-12-20 13:52:00|10529.5|10514.5|10529.6|10514.6|10529.9|10514.9|10529.5|10514.5|0
1640008330000|2021-12-20 13:52:10|10529.5|10514.5|10529.5|10514.5|10529.5|10514.5|10529.5|10514.5|0
1640008340000|2021-12-20 13:52:20|10530.2|10515.2|10530.5|10515.5|10530.5|10515.5|10530.2|10515.2|0
1640008350000|2021-12-20 13:52:30|10532|10517|10532|10517|10532|10517|10532|10517|0
1640008370000|2021-12-20 13:52:50|10532.9|10517.9|10534.3|10519.3|10534.3|10519.3|10532.9|10517.9|1
1640008380000|2021-12-20 13:53:00|10533.9|10518.9|10534.1|10519.1|10534.1|10519.1|10533.9|10518.9|1
1640008390000|2021-12-20 13:53:10|10534.3|10519.3|10534.3|10519.3|10534.3|10519.3|10534.3|10519.3|0
1640008410000|2021-12-20 13:53:30|10535.7|10520.7|10537.8|10522.8|10537.8|10522.8|10535.7|10520.7|2
1640008420000|2021-12-20 13:53:40|10537.6|10522.6|10537.6|10522.6|10537.6|10522.6|10537.6|10522.6|0
1640008440000|2021-12-20 13:54:00|10536.1|10521.1|10533.1|10518.1|10536.1|10521.1|10531.6|10516.6|2
1640008450000|2021-12-20 13:54:10|10532.8|10517.8|10532.6|10517.6|10532.8|10517.8|10532.6|10517.6|0
1640008460000|2021-12-20 13:54:20|10533.9|10518.9|10533.9|10518.9|10533.9|10518.9|10533.9|10518.9|0
1640008470000|2021-12-20 13:54:30|10534.6|10519.6|10536.3|10521.3|10536.3|10521.3|10534.6|10519.6|2
1640008480000|2021-12-20 13:54:40|10536.1|10521.1|10536.1|10521.1|10536.1|10521.1|10536.1|10521.1|0
1640008490000|2021-12-20 13:54:50|10534.9|10519.9|10534.9|10519.9|10534.9|10519.9|10534.9|10519.9|2
1640008500000|2021-12-20 13:55:00|10533.9|10518.9|10533.9|10518.9|10533.9|10518.9|10533.9|10518.9|0
1640008510000|2021-12-20 13:55:10|10533.4|10518.4|10533.4|10518.4|10533.4|10518.4|10533.4|10518.4|0
1640008520000|2021-12-20 13:55:20|10538.4|10523.4|10540|10525|10540|10525|10538.4|10523.4|1
1640008530000|2021-12-20 13:55:30|10541.8|10526.8|10543.1|10528.1|10544.3|10529.3|10541.8|10526.8|0
1640008540000|2021-12-20 13:55:40|10543.6|10528.6|10543.6|10528.6|10543.6|10528.6|10543.6|10528.6|10
1640008550000|2021-12-20 13:55:50|||||||||1
1640008560000|2021-12-20 13:56:00|10542.6|10527.6|10542.6|10527.6|10542.6|10527.6|10542.6|10527.6|0
1640008570000|2021-12-20 13:56:10|10542.1|10527.1|10542.1|10527.1|10542.1|10527.1|10542.1|10527.1|0
1640008600000|2021-12-20 13:56:40|10541.1|10526.1|10543.6|10528.6|10543.6|10528.6|10541.1|10526.1|2
1640008610000|2021-12-20 13:56:50|10542.6|10527.6|10542.1|10527.1|10542.6|10527.6|10542.1|10527.1|1
1640008620000|2021-12-20 13:57:00|10540.6|10525.6|10538.6|10523.6|10540.6|10525.6|10538.6|10523.6|1
1640008630000|2021-12-20 13:57:10|10538.1|10523.1|10538.1|10523.1|10538.1|10523.1|10538.1|10523.1|0
1640008650000|2021-12-20 13:57:30|10539.2|10524.2|10537.6|10522.6|10540.1|10525.1|10537.6|10522.6|1
1640008660000|2021-12-20 13:57:40|10537.1|10522.1|10538.1|10523.1|10538.1|10523.1|10537.1|10522.1|2
1640008670000|2021-12-20 13:57:50|10538.3|10523.3|10535.3|10520.3|10538.3|10523.3|10535.3|10520.3|3
1640008680000|2021-12-20 13:58:00|10534.3|10519.3|10531.8|10516.8|10534.3|10519.3|10531.8|10516.8|1
1640008690000|2021-12-20 13:58:10|10533.9|10518.9|10535.3|10520.3|10535.3|10520.3|10533.9|10518.9|0
1640008700000|2021-12-20 13:58:20|10536|10521|10538.9|10523.9|10539.3|10524.3|10536|10521|2
1640008720000|2021-12-20 13:58:40|10538.8|10523.8|10543.3|10528.3|10543.3|10528.3|10538.8|10523.8|1
1640008740000|2021-12-20 13:59:00|10543.5|10528.5|10540.6|10525.6|10543.5|10528.5|10540.5|10525.5|0
1640008750000|2021-12-20 13:59:10|10540.8|10525.8|10540.8|10525.8|10540.8|10525.8|10540.8|10525.8|0
1640008760000|2021-12-20 13:59:20|10540.6|10525.6|10547.3|10532.3|10547.3|10532.3|10540.6|10525.6|10
1640008770000|2021-12-20 13:59:30|10546.8|10531.8|10546.6|10531.6|10546.8|10531.8|10546.6|10531.6|0
1640008780000|2021-12-20 13:59:40|10546.1|10531.1|10545.6|10530.6|10546.1|10531.1|10545.6|10530.6|0
1640008790000|2021-12-20 13:59:50|10545.1|10530.1|10538.6|10523.6|10545.1|10530.1|10536.3|10521.3|6
1640008800000|2021-12-20 14:00:00|10539.6|10524.6|10539.3|10524.3|10539.6|10524.6|10539.3|10524.3|1
1640008810000|2021-12-20 14:00:10|10539|10524|10538.8|10523.8|10539|10524|10538.8|10523.8|0
1640008830000|2021-12-20 14:00:30|10540.3|10525.3|10541.3|10526.3|10541.3|10526.3|10540.3|10525.3|1
1640008840000|2021-12-20 14:00:40|10541|10526|10541.3|10526.3|10541.3|10526.3|10541|10526|1
1640008850000|2021-12-20 14:00:50|10542.8|10527.8|10546.1|10531.1|10546.3|10531.3|10542.8|10527.8|1
1640008860000|2021-12-20 14:01:00|10544.7|10529.7|10537.3|10522.3|10544.7|10529.7|10537.3|10522.3|2
1640008880000|2021-12-20 14:01:20|10541.3|10526.3|10541.3|10526.3|10541.3|10526.3|10541.3|10526.3|0
1640008890000|2021-12-20 14:01:30|10541.6|10526.6|10540.3|10525.3|10542.3|10527.3|10540.3|10525.3|0
1640008900000|2021-12-20 14:01:40|10539.3|10524.3|10539.3|10524.3|10539.3|10524.3|10539.3|10524.3|0
1640008910000|2021-12-20 14:01:50|||||||||1
1640008930000|2021-12-20 14:02:10|10539.1|10524.1|10539.1|10524.1|10539.1|10524.1|10539.1|10524.1|0
1640008940000|2021-12-20 14:02:20|10538.8|10523.8|10538.8|10523.8|10538.8|10523.8|10538.8|10523.8|0
1640008970000|2021-12-20 14:02:50|10538.6|10523.6|10534.8|10519.8|10538.6|10523.6|10534.8|10519.8|1
1640008980000|2021-12-20 14:03:00|10534.5|10519.5|10528.5|10513.5|10534.5|10519.5|10528.5|10513.5|1
1640008990000|2021-12-20 14:03:10|10530.5|10515.5|10533.3|10518.3|10533.3|10518.3|10530.5|10515.5|0
1640009010000|2021-12-20 14:03:30|10534.5|10519.5|10532|10517|10534.5|10519.5|10532|10517|3
1640009030000|2021-12-20 14:03:50|10530.2|10515.2|10533|10518|10533|10518|10530.2|10515.2|1
1640009040000|2021-12-20 14:04:00|10533.3|10518.3|10535.6|10520.6|10535.6|10520.6|10532.2|10517.2|1
1640009100000|2021-12-20 14:05:00|10534.9|10519.9|10537.4|10522.4|10537.4|10522.4|10534.9|10519.9|2
1640009110000|2021-12-20 14:05:10|10538.8|10523.8|10537.9|10522.9|10538.8|10523.8|10537.9|10522.9|1
1640009150000|2021-12-20 14:05:50|10538.7|10523.7|10540.8|10525.8|10540.8|10525.8|10538.7|10523.7|1
1640009160000|2021-12-20 14:06:00|10539.7|10524.7|10542.4|10527.4|10542.4|10527.4|10539.7|10524.7|1
1640009180000|2021-12-20 14:06:20|10543.1|10528.1|10544.1|10529.1|10544.1|10529.1|10543.1|10528.1|1
1640009190000|2021-12-20 14:06:30|10543.1|10528.1|10543.1|10528.1|10543.1|10528.1|10543.1|10528.1|1
1640009220000|2021-12-20 14:07:00|10542.8|10527.8|10543.6|10528.6|10544|10529|10542.8|10527.8|6
1640009240000|2021-12-20 14:07:20|10543.3|10528.3|10543.1|10528.1|10543.3|10528.3|10543.1|10528.1|0
1640009250000|2021-12-20 14:07:30|10545.8|10530.8|10546.1|10531.1|10546.1|10531.1|10545.8|10530.8|3
1640009260000|2021-12-20 14:07:40|10545.4|10530.4|10544.9|10529.9|10545.4|10530.4|10544.9|10529.9|0
1640009270000|2021-12-20 14:07:50|10544.6|10529.6|10543.9|10528.9|10544.6|10529.6|10543.9|10528.9|0
1640009280000|2021-12-20 14:08:00|10546.4|10531.4|10552.8|10537.8|10552.8|10537.8|10546.4|10531.4|2
1640009290000|2021-12-20 14:08:10|10552.9|10537.9|10556.9|10541.9|10556.9|10541.9|10552.9|10537.9|1
1640009300000|2021-12-20 14:08:20|10560.9|10545.9|10561.3|10546.3|10561.3|10546.3|10560.9|10545.9|5
1640009310000|2021-12-20 14:08:30|10561.4|10546.4|10567.6|10552.6|10567.6|10552.6|10561.4|10546.4|10
1640009320000|2021-12-20 14:08:40|10568|10553|10565.3|10550.3|10568.1|10553.1|10564.8|10549.8|2
1640009330000|2021-12-20 14:08:50|10564.1|10549.1|10563.6|10548.6|10564.1|10549.1|10563.6|10548.6|0
1640009340000|2021-12-20 14:09:00|10563.8|10548.8|10563.3|10548.3|10563.8|10548.8|10563.3|10548.3|0
1640009350000|2021-12-20 14:09:10|10563|10548|10560.1|10545.1|10563|10548|10560.1|10545.1|1
1640009360000|2021-12-20 14:09:20|10560|10545|10560.1|10545.1|10560.3|10545.3|10560|10545|3
1640009370000|2021-12-20 14:09:30|10561.1|10546.1|10561.6|10546.6|10561.6|10546.6|10561.1|10546.1|0
1640009380000|2021-12-20 14:09:40|10562.1|10547.1|10563.1|10548.1|10563.1|10548.1|10562.1|10547.1|2
1640009390000|2021-12-20 14:09:50|10562.7|10547.7|10561.6|10546.6|10562.7|10547.7|10561.6|10546.6|1
1640009400000|2021-12-20 14:10:00|10560.6|10545.6|10560.1|10545.1|10560.6|10545.6|10559.6|10544.6|4
1640009430000|2021-12-20 14:10:30|10560.3|10545.3|10560.3|10545.3|10560.3|10545.3|10559.2|10544.2|1
1640009450000|2021-12-20 14:10:50|||||||||1
1640009460000|2021-12-20 14:11:00|10559.6|10544.6|10553.9|10538.9|10559.6|10544.6|10553.9|10538.9|17
1640009470000|2021-12-20 14:11:10|10553.4|10538.4|10553.9|10538.9|10554.4|10539.4|10553.4|10538.4|5
1640009480000|2021-12-20 14:11:20|10554.3|10539.3|10554.4|10539.4|10554.4|10539.4|10554.3|10539.3|0
1640009500000|2021-12-20 14:11:40|10553.4|10538.4|10552.6|10537.6|10553.4|10538.4|10552.6|10537.6|0
1640009510000|2021-12-20 14:11:50|10551.9|10536.9|10554.3|10539.3|10554.3|10539.3|10551.9|10536.9|1
1640009520000|2021-12-20 14:12:00|10554.9|10539.9|10555.9|10540.9|10555.9|10540.9|10554.2|10539.2|2
1640009530000|2021-12-20 14:12:10|10556.5|10541.5|10559.3|10544.3|10559.3|10544.3|10556.5|10541.5|3
1640009540000|2021-12-20 14:12:20|10558.1|10543.1|10558.1|10543.1|10558.1|10543.1|10558.1|10543.1|5
1640009550000|2021-12-20 14:12:30|10558.3|10543.3|10556.8|10541.8|10558.3|10543.3|10556.6|10541.6|9
1640009560000|2021-12-20 14:12:40|10556.6|10541.6|10556.6|10541.6|10556.6|10541.6|10556.6|10541.6|0
1640009580000|2021-12-20 14:13:00|10556.3|10541.3|10554.4|10539.4|10556.3|10541.3|10554.4|10539.4|0
1640009590000|2021-12-20 14:13:10|10554.1|10539.1|10553.4|10538.4|10554.1|10539.1|10553.4|10538.4|0
1640009610000|2021-12-20 14:13:30|10553.7|10538.7|10553.7|10538.7|10553.7|10538.7|10553.7|10538.7|0
1640009620000|2021-12-20 14:13:40|||||||||2
1640009630000|2021-12-20 14:13:50|10553.2|10538.2|10553.2|10538.2|10553.2|10538.2|10553.2|10538.2|0
1640009640000|2021-12-20 14:14:00|10556.7|10541.7|10556.7|10541.7|10556.7|10541.7|10556.7|10541.7|2
1640009670000|2021-12-20 14:14:30|10554.9|10539.9|10554.2|10539.2|10554.9|10539.9|10554.2|10539.2|0
1640009680000|2021-12-20 14:14:40|10554.7|10539.7|10553.7|10538.7|10554.7|10539.7|10553.7|10538.7|0
1640009700000|2021-12-20 14:15:00|10551.4|10536.4|10545.6|10530.6|10551.4|10536.4|10545.6|10530.6|4
1640009710000|2021-12-20 14:15:10|10545.4|10530.4|10545.4|10530.4|10545.4|10530.4|10545.4|10530.4|0
1640009730000|2021-12-20 14:15:30|10547.9|10532.9|10547.9|10532.9|10548.9|10533.9|10547.9|10532.9|0
1640009740000|2021-12-20 14:15:40|10545.4|10530.4|10544.9|10529.9|10545.4|10530.4|10544.9|10529.9|1
1640009750000|2021-12-20 14:15:50|10544.4|10529.4|10544.4|10529.4|10544.4|10529.4|10544.4|10529.4|0
1640009760000|2021-12-20 14:16:00|10544.1|10529.1|10543.9|10528.9|10544.1|10529.1|10543.9|10528.9|0
1640009780000|2021-12-20 14:16:20|10543.6|10528.6|10543.4|10528.4|10543.6|10528.6|10543.4|10528.4|0
1640009790000|2021-12-20 14:16:30|10545|10530|10549.3|10534.3|10549.3|10534.3|10545|10530|1
1640009800000|2021-12-20 14:16:40|10549.6|10534.6|10549.8|10534.8|10549.8|10534.8|10549.6|10534.6|0
1640009810000|2021-12-20 14:16:50|10549.3|10534.3|10549.3|10534.3|10549.3|10534.3|10549.3|10534.3|1
1640009820000|2021-12-20 14:17:00|10548.9|10533.9|10548.9|10533.9|10548.9|10533.9|10548.9|10533.9|0
1640009840000|2021-12-20 14:17:20|10548.6|10533.6|10548.4|10533.4|10548.6|10533.6|10548.4|10533.4|0
1640009850000|2021-12-20 14:17:30|10548.8|10533.8|10548.4|10533.4|10548.8|10533.8|10548.4|10533.4|6
1640009860000|2021-12-20 14:17:40|10547.9|10532.9|10548.3|10533.3|10548.4|10533.4|10547.9|10532.9|5
1640009870000|2021-12-20 14:17:50|10547.9|10532.9|10547.9|10532.9|10548.3|10533.3|10547.9|10532.9|13
1640009880000|2021-12-20 14:18:00|10548.3|10533.3|10547.9|10532.9|10548.3|10533.3|10547.9|10532.9|8
1640009890000|2021-12-20 14:18:10|10548.6|10533.6|10539.8|10524.8|10548.6|10533.6|10539.8|10524.8|9
1640009900000|2021-12-20 14:18:20|10540.1|10525.1|10540.1|10525.1|10540.1|10525.1|10540.1|10525.1|0
1640009910000|2021-12-20 14:18:30|10539.8|10524.8|10539.6|10524.6|10539.8|10524.8|10539.6|10524.6|0
1640009960000|2021-12-20 14:19:20|10540.3|10525.3|10540.3|10525.3|10540.3|10525.3|10540.3|10525.3|0
1640009970000|2021-12-20 14:19:30|10539.8|10524.8|10539.8|10524.8|10539.8|10524.8|10539.8|10524.8|0
1640009980000|2021-12-20 14:19:40|||||||||4
1640009990000|2021-12-20 14:19:50|10537.8|10522.8|10532.9|10517.9|10537.8|10522.8|10532.9|10517.9|8
1640010000000|2021-12-20 14:20:00|10532.4|10517.4|10532.4|10517.4|10532.4|10517.4|10532.4|10517.4|1
1640010010000|2021-12-20 14:20:10|10533.2|10518.2|10533.2|10518.2|10533.2|10518.2|10533.2|10518.2|0
1640010020000|2021-12-20 14:20:20|10532.8|10517.8|10532.8|10517.8|10532.8|10517.8|10532.8|10517.8|4
1640010030000|2021-12-20 14:20:30|10532.7|10517.7|10537|10522|10537|10522|10532.7|10517.7|0
1640010040000|2021-12-20 14:20:40|10539.5|10524.5|10543.1|10528.1|10543.1|10528.1|10539.5|10524.5|1
1640010060000|2021-12-20 14:21:00|10546.8|10531.8|10546.8|10531.8|10546.8|10531.8|10546.8|10531.8|1
1640010090000|2021-12-20 14:21:30|10546.1|10531.1|10546.1|10531.1|10546.1|10531.1|10546.1|10531.1|0
1640010100000|2021-12-20 14:21:40|10546.4|10531.4|10546.8|10531.8|10546.8|10531.8|10546.4|10531.4|2
1640010120000|2021-12-20 14:22:00|10546.6|10531.6|10546|10531|10546.6|10531.6|10546|10531|0
1640010130000|2021-12-20 14:22:10|10545.6|10530.6|10544|10529|10546.8|10531.8|10544|10529|3
1640010140000|2021-12-20 14:22:20|||||||||3
1640010150000|2021-12-20 14:22:30|10540.1|10525.1|10538.3|10523.3|10540.1|10525.1|10538.3|10523.3|0
1640010160000|2021-12-20 14:22:40|10538.2|10523.2|10538.2|10523.2|10538.2|10523.2|10538.2|10523.2|0
1640010170000|2021-12-20 14:22:50|10537.8|10522.8|10537.8|10522.8|10537.8|10522.8|10537.8|10522.8|0
1640010180000|2021-12-20 14:23:00|10537.5|10522.5|10537.2|10522.2|10537.5|10522.5|10537.2|10522.2|0
1640010230000|2021-12-20 14:23:50|10535.8|10520.8|10535.8|10520.8|10535.8|10520.8|10535.8|10520.8|0
1640010240000|2021-12-20 14:24:00|10532|10517|10532|10517|10532|10517|10532|10517|0
1640010260000|2021-12-20 14:24:20|10531.8|10516.8|10530.5|10515.5|10532|10517|10530.5|10515.5|2
1640010290000|2021-12-20 14:24:50|10531.7|10516.7|10531.7|10516.7|10531.7|10516.7|10531.7|10516.7|0
1640010300000|2021-12-20 14:25:00|10530.3|10515.3|10528|10513|10530.3|10515.3|10528|10513|2
1640010310000|2021-12-20 14:25:10|10527.6|10512.6|10524.6|10509.6|10527.6|10512.6|10524.6|10509.6|1
1640010320000|2021-12-20 14:25:20|10525.1|10510.1|10526.5|10511.5|10526.5|10511.5|10525.1|10510.1|3
1640010330000|2021-12-20 14:25:30|10525.1|10510.1|10526|10511|10526|10511|10524.6|10509.6|2
1640010340000|2021-12-20 14:25:40|10526.5|10511.5|10526.5|10511.5|10526.5|10511.5|10526.5|10511.5|0
1640010350000|2021-12-20 14:25:50|10526.1|10511.1|10526.3|10511.3|10527.5|10512.5|10526|10511|3
1640010370000|2021-12-20 14:26:10|10526.5|10511.5|10526.5|10511.5|10526.5|10511.5|10526.5|10511.5|0
1640010380000|2021-12-20 14:26:20|10524.7|10509.7|10524.8|10509.8|10524.8|10509.8|10524.1|10509.1|3
1640010390000|2021-12-20 14:26:30|10524.6|10509.6|10523.3|10508.3|10525|10510|10522.3|10507.3|3
1640010420000|2021-12-20 14:27:00|10524.1|10509.1|10524.1|10509.1|10524.1|10509.1|10524.1|10509.1|0
1640010460000|2021-12-20 14:27:40|10525.7|10510.7|10521.6|10506.6|10526|10511|10521.6|10506.6|13
1640010470000|2021-12-20 14:27:50|||||||||1
1640010480000|2021-12-20 14:28:00|||||||||1
1640010490000|2021-12-20 14:28:10|10522|10507|10522.5|10507.5|10522.5|10507.5|10522|10507|1
1640010500000|2021-12-20 14:28:20|10522.6|10507.6|10523|10508|10523|10508|10522.6|10507.6|3
1640010510000|2021-12-20 14:28:30|||||||||1
1640010530000|2021-12-20 14:28:50|10522.8|10507.8|10522.1|10507.1|10522.8|10507.8|10522.1|10507.1|4
1640010540000|2021-12-20 14:29:00|10523.1|10508.1|10523.3|10508.3|10523.3|10508.3|10523.1|10508.1|1
1640010570000|2021-12-20 14:29:30|10523|10508|10524.8|10509.8|10524.8|10509.8|10523|10508|2
1640010580000|2021-12-20 14:29:40|10524.6|10509.6|10524.3|10509.3|10524.6|10509.6|10524.3|10509.3|0
1640010590000|2021-12-20 14:29:50|10524.1|10509.1|10523.8|10508.8|10524.1|10509.1|10523.8|10508.8|1
1640010600000|2021-12-20 14:30:00|10523.6|10508.6|10509.8|10494.8|10523.6|10508.6|10509.3|10494.3|4
1640010610000|2021-12-20 14:30:10|10509.4|10494.4|10505.7|10490.7|10509.4|10494.4|10505.7|10490.7|3
1640010620000|2021-12-20 14:30:20|10505.1|10490.1|10505.3|10490.3|10505.4|10490.4|10504.8|10489.8|12
1640010630000|2021-12-20 14:30:30|10505.8|10490.8|10500.2|10485.2|10505.8|10490.8|10499.9|10484.9|1
1640010640000|2021-12-20 14:30:40|10500.6|10485.6|10503.1|10488.1|10504.1|10489.1|10500.6|10485.6|14
1640010650000|2021-12-20 14:30:50|10502.6|10487.6|10504.6|10489.6|10504.6|10489.6|10502.6|10487.6|2
1640010660000|2021-12-20 14:31:00|10506|10491|10507.3|10492.3|10508.1|10493.1|10504.1|10489.1|5
1640010670000|2021-12-20 14:31:10|10505.9|10490.9|10497.8|10482.8|10505.9|10490.9|10497.2|10482.2|6
1640010680000|2021-12-20 14:31:20|10497.7|10482.7|10497.3|10482.3|10497.7|10482.7|10497.3|10482.3|3
1640010690000|2021-12-20 14:31:30|10497.8|10482.8|10497.3|10482.3|10497.8|10482.8|10497.3|10482.3|0
1640010700000|2021-12-20 14:31:40|10497.6|10482.6|10499.6|10484.6|10500|10485|10497|10482|12
1640010710000|2021-12-20 14:31:50|10500.1|10485.1|10499.8|10484.8|10500.1|10485.1|10499.8|10484.8|6
1640010720000|2021-12-20 14:32:00|10499.6|10484.6|10508.6|10493.6|10508.6|10493.6|10499.6|10484.6|6
1640010730000|2021-12-20 14:32:10|10509.3|10494.3|10512.3|10497.3|10512.3|10497.3|10509.3|10494.3|0
1640010740000|2021-12-20 14:32:20|10510.8|10495.8|10507.8|10492.8|10511.6|10496.6|10507.8|10492.8|2
1640010750000|2021-12-20 14:32:30|10507.6|10492.6|10509.5|10494.5|10509.9|10494.9|10507.6|10492.6|14
1640010760000|2021-12-20 14:32:40|10510|10495|10508.1|10493.1|10510.3|10495.3|10508.1|10493.1|0
1640010780000|2021-12-20 14:33:00|10507.1|10492.1|10505.7|10490.7|10507.1|10492.1|10503.6|10488.6|3
1640010790000|2021-12-20 14:33:10|10506.5|10491.5|10509.5|10494.5|10509.5|10494.5|10506.5|10491.5|1
1640010800000|2021-12-20 14:33:20|10509|10494|10509|10494|10509|10494|10509|10494|0
1640010810000|2021-12-20 14:33:30|10508.5|10493.5|10509|10494|10509|10494|10508.5|10493.5|1
1640010820000|2021-12-20 14:33:40|10508.6|10493.6|10508.5|10493.5|10509|10494|10508.5|10493.5|0
1640010830000|2021-12-20 14:33:50|10507.4|10492.4|10506.8|10491.8|10507.4|10492.4|10506.8|10491.8|0
1640010840000|2021-12-20 14:34:00|10507.1|10492.1|10506.8|10491.8|10507.1|10492.1|10506.8|10491.8|0
1640010860000|2021-12-20 14:34:20|10506.1|10491.1|10506.5|10491.5|10506.5|10491.5|10506|10491|1
1640010870000|2021-12-20 14:34:30|10506.1|10491.1|10506.5|10491.5|10506.5|10491.5|10506.1|10491.1|0
1640010880000|2021-12-20 14:34:40|10506.6|10491.6|10506.6|10491.6|10506.6|10491.6|10506.6|10491.6|0
1640010890000|2021-12-20 14:34:50|10506.1|10491.1|10496.5|10481.5|10506.1|10491.1|10496.5|10481.5|7
1640010910000|2021-12-20 14:35:10|10497.6|10482.6|10498.6|10483.6|10503|10488|10497.5|10482.5|20
1640010920000|2021-12-20 14:35:20|10499.3|10484.3|10501.4|10486.4|10504.3|10489.3|10499.3|10484.3|3
1640010930000|2021-12-20 14:35:30|10501.3|10486.3|10509.4|10494.4|10509.4|10494.4|10501.3|10486.3|4
1640010950000|2021-12-20 14:35:50|10510.3|10495.3|10508.9|10493.9|10510.3|10495.3|10508.9|10493.9|5
1640010960000|2021-12-20 14:36:00|10508.8|10493.8|10508.6|10493.6|10509.3|10494.3|10503.8|10488.8|5
1640010970000|2021-12-20 14:36:10|10508.8|10493.8|10501.9|10486.9|10508.8|10493.8|10501.9|10486.9|1
1640010990000|2021-12-20 14:36:30|10500.9|10485.9|10498.9|10483.9|10500.9|10485.9|10498.9|10483.9|0
1640011000000|2021-12-20 14:36:40|10498.8|10483.8|10498.8|10483.8|10498.8|10483.8|10498.8|10483.8|1
1640011020000|2021-12-20 14:37:00|10499.1|10484.1|10502.8|10487.8|10502.8|10487.8|10499.1|10484.1|2
1640011030000|2021-12-20 14:37:10|10503.9|10488.9|10506.6|10491.6|10506.6|10491.6|10503.2|10488.2|10
1640011040000|2021-12-20 14:37:20|10505.6|10490.6|10499.3|10484.3|10505.6|10490.6|10499.3|10484.3|5
1640011050000|2021-12-20 14:37:30|10498.8|10483.8|10498.6|10483.6|10499.1|10484.1|10498.6|10483.6|0
1640011060000|2021-12-20 14:37:40|10498.3|10483.3|10498.8|10483.8|10498.8|10483.8|10498.1|10483.1|1
1640011070000|2021-12-20 14:37:50|10499.5|10484.5|10499.8|10484.8|10499.8|10484.8|10499.5|10484.5|0
1640011080000|2021-12-20 14:38:00|10499.4|10484.4|10497.1|10482.1|10499.4|10484.4|10497.1|10482.1|2
1640011090000|2021-12-20 14:38:10|10497.8|10482.8|10500.3|10485.3|10500.5|10485.5|10497.8|10482.8|3
1640011100000|2021-12-20 14:38:20|10499.8|10484.8|10497.8|10482.8|10499.8|10484.8|10497.8|10482.8|5
1640011120000|2021-12-20 14:38:40|10499.9|10484.9|10501.1|10486.1|10501.8|10486.8|10499.9|10484.9|1
1640011130000|2021-12-20 14:38:50|10502.3|10487.3|10498.9|10483.9|10504.6|10489.6|10498.9|10483.9|6
1640011140000|2021-12-20 14:39:00|10498.3|10483.3|10498.9|10483.9|10502.9|10487.9|10498.3|10483.3|3
1640011150000|2021-12-20 14:39:10|10500.3|10485.3|10501.6|10486.6|10501.6|10486.6|10500.3|10485.3|0
1640011160000|2021-12-20 14:39:20|10502.2|10487.2|10503.6|10488.6|10503.6|10488.6|10502.2|10487.2|2
1640011170000|2021-12-20 14:39:30|10503.3|10488.3|10503.3|10488.3|10503.3|10488.3|10503.3|10488.3|2
1640011180000|2021-12-20 14:39:40|10503.1|10488.1|10503.1|10488.1|10503.1|10488.1|10503.1|10488.1|0
1640011190000|2021-12-20 14:39:50|10503.5|10488.5|10497.8|10482.8|10503.5|10488.5|10497.5|10482.5|2
1640011200000|2021-12-20 14:40:00|10497.1|10482.1|10493.1|10478.1|10497.1|10482.1|10492.4|10477.4|17
1640011210000|2021-12-20 14:40:10|10493.8|10478.8|10496.7|10481.7|10496.7|10481.7|10493.8|10478.8|2
1640011220000|2021-12-20 14:40:20|10495.1|10480.1|10492.7|10477.7|10495.1|10480.1|10492.7|10477.7|1
1640011230000|2021-12-20 14:40:30|10492.6|10477.6|10491.4|10476.4|10492.6|10477.6|10491|10476|3
1640011240000|2021-12-20 14:40:40|10491.2|10476.2|10492.2|10477.2|10492.2|10477.2|10491|10476|7
1640011250000|2021-12-20 14:40:50|10492.6|10477.6|10497.9|10482.9|10497.9|10482.9|10492.6|10477.6|1
1640011260000|2021-12-20 14:41:00|10496.5|10481.5|10496.5|10481.5|10496.5|10481.5|10496.5|10481.5|1
1640011270000|2021-12-20 14:41:10|10495.3|10480.3|10494.5|10479.5|10495.3|10480.3|10492.7|10477.7|1
1640011290000|2021-12-20 14:41:30|10495.5|10480.5|10498|10483|10498|10483|10495.5|10480.5|4
1640011310000|2021-12-20 14:41:50|10496.6|10481.6|10496.6|10481.6|10496.9|10481.9|10496.6|10481.6|0
1640011320000|2021-12-20 14:42:00|10495|10480|10492.7|10477.7|10496.1|10481.1|10492.7|10477.7|5
1640011330000|2021-12-20 14:42:10|10492.4|10477.4|10493|10478|10493|10478|10491.7|10476.7|5
1640011340000|2021-12-20 14:42:20|10493.4|10478.4|10494.5|10479.5|10496|10481|10493|10478|6
1640011350000|2021-12-20 14:42:30|10495.2|10480.2|10497.7|10482.7|10498|10483|10495.2|10480.2|1
1640011360000|2021-12-20 14:42:40|10497.4|10482.4|10493.1|10478.1|10497.4|10482.4|10492.7|10477.7|0
1640011370000|2021-12-20 14:42:50|10492.7|10477.7|10490.5|10475.5|10492.7|10477.7|10490.5|10475.5|2
1640011380000|2021-12-20 14:43:00|10489.8|10474.8|10489.6|10474.6|10489.9|10474.9|10489.6|10474.6|17
1640011390000|2021-12-20 14:43:10|10488.5|10473.5|10486.2|10471.2|10488.5|10473.5|10486.2|10471.2|26
1640011400000|2021-12-20 14:43:20|10485.9|10470.9|10485.1|10470.1|10486.4|10471.4|10485.1|10470.1|1
1640011410000|2021-12-20 14:43:30|10484.9|10469.9|10483.2|10468.2|10484.9|10469.9|10483.2|10468.2|1
1640011420000|2021-12-20 14:43:40|10482.9|10467.9|10482.4|10467.4|10482.9|10467.9|10481.7|10466.7|5
1640011430000|2021-12-20 14:43:50|10481.9|10466.9|10481.4|10466.4|10483.4|10468.4|10480.4|10465.4|42
1640011440000|2021-12-20 14:44:00|10481.6|10466.6|10478.9|10463.9|10482.1|10467.1|10478.9|10463.9|12
1640011450000|2021-12-20 14:44:10|10477.7|10462.7|10478.4|10463.4|10478.7|10463.7|10477.7|10462.7|55
1640011460000|2021-12-20 14:44:20|10478.9|10463.9|10479.4|10464.4|10479.4|10464.4|10478.9|10463.9|1
1640011470000|2021-12-20 14:44:30|10479.5|10464.5|10483.9|10468.9|10483.9|10468.9|10479.5|10464.5|12
1640011480000|2021-12-20 14:44:40|10483.5|10468.5|10485.4|10470.4|10485.7|10470.7|10483.4|10468.4|4
1640011490000|2021-12-20 14:44:50|||||||||1
1640011500000|2021-12-20 14:45:00|10484.7|10469.7|10488.2|10473.2|10488.2|10473.2|10484.5|10469.5|14
1640011510000|2021-12-20 14:45:10|10486.9|10471.9|10481.5|10466.5|10486.9|10471.9|10481.5|10466.5|12
1640011520000|2021-12-20 14:45:20|10480.7|10465.7|10482.8|10467.8|10482.8|10467.8|10480.3|10465.3|7
1640011530000|2021-12-20 14:45:30|10483.9|10468.9|10484.8|10469.8|10484.8|10469.8|10483.9|10468.9|3
1640011540000|2021-12-20 14:45:40|10483.2|10468.2|10482.2|10467.2|10483.2|10468.2|10482.2|10467.2|3
1640011550000|2021-12-20 14:45:50|10480.2|10465.2|10479.9|10464.9|10484.7|10469.7|10479.2|10464.2|12
1640011560000|2021-12-20 14:46:00|10480.2|10465.2|10479.8|10464.8|10482.2|10467.2|10478.9|10463.9|17
1640011570000|2021-12-20 14:46:10|10480|10465|10479|10464|10480|10465|10479|10464|14
1640011580000|2021-12-20 14:46:20|10478.5|10463.5|10478.5|10463.5|10479|10464|10478.5|10463.5|7
1640011590000|2021-12-20 14:46:30|10477.8|10462.8|10476.8|10461.8|10477.8|10462.8|10476.8|10461.8|7
1640011600000|2021-12-20 14:46:40|10475.6|10460.6|10475.5|10460.5|10475.6|10460.6|10475.5|10460.5|5
1640011610000|2021-12-20 14:46:50|10475.1|10460.1|10471.3|10456.3|10475.1|10460.1|10470.5|10455.5|22
1640011620000|2021-12-20 14:47:00|10471|10456|10470.3|10455.3|10471|10456|10469.5|10454.5|15
1640011630000|2021-12-20 14:47:10|10470.2|10455.2|10470.9|10455.9|10471|10456|10470.2|10455.2|10
1640011640000|2021-12-20 14:47:20|||||||||3
1640011650000|2021-12-20 14:47:30|10470.6|10455.6|10469.9|10454.9|10470.6|10455.6|10469.9|10454.9|5
1640011660000|2021-12-20 14:47:40|10470|10455|10470.7|10455.7|10471.4|10456.4|10470|10455|4
1640011670000|2021-12-20 14:47:50|10470.5|10455.5|10470.5|10455.5|10470.5|10455.5|10470.5|10455.5|3
1640011680000|2021-12-20 14:48:00|10470|10455|10470|10455|10470.2|10455.2|10470|10455|5
1640011690000|2021-12-20 14:48:10|10470.2|10455.2|10470.3|10455.3|10471.3|10456.3|10470|10455|4
1640011700000|2021-12-20 14:48:20|10470|10455|10470|10455|10470.7|10455.7|10469.8|10454.8|14
1640011710000|2021-12-20 14:48:30|10470.2|10455.2|10469.8|10454.8|10470.2|10455.2|10469.7|10454.7|2
1640011720000|2021-12-20 14:48:40|10470.6|10455.6|10470.7|10455.7|10471.7|10456.7|10469.8|10454.8|12
1640011730000|2021-12-20 14:48:50|||||||||3
1640011740000|2021-12-20 14:49:00|10470.2|10455.2|10469.1|10454.1|10470.5|10455.5|10468.7|10453.7|18
1640011750000|2021-12-20 14:49:10|10468.7|10453.7|10470.5|10455.5|10470.5|10455.5|10468.7|10453.7|14
1640011760000|2021-12-20 14:49:20|10470.1|10455.1|10470.4|10455.4|10470.4|10455.4|10468.7|10453.7|3
1640011770000|2021-12-20 14:49:30|10469|10454|10463.7|10448.7|10469|10454|10463.7|10448.7|75
1640011780000|2021-12-20 14:49:40|10464.7|10449.7|10468.5|10453.5|10470.5|10455.5|10464.7|10449.7|7
1640011790000|2021-12-20 14:49:50|10467.5|10452.5|10467.7|10452.7|10467.7|10452.7|10467.5|10452.5|4
1640011800000|2021-12-20 14:50:00|10467.1|10452.1|10466.1|10451.1|10467.1|10452.1|10465|10450|20
1640011810000|2021-12-20 14:50:10|10466.4|10451.4|10467.5|10452.5|10468.8|10453.8|10466.4|10451.4|2
1640011820000|2021-12-20 14:50:20|10466.8|10451.8|10465.9|10450.9|10467.2|10452.2|10465.9|10450.9|5
1640011830000|2021-12-20 14:50:30|||||||||7
1640011840000|2021-12-20 14:50:40|10465.5|10450.5|10464.4|10449.4|10466.8|10451.8|10463.5|10448.5|32
1640011850000|2021-12-20 14:50:50|10464.3|10449.3|10463.9|10448.9|10464.3|10449.3|10463.9|10448.9|11
1640011860000|2021-12-20 14:51:00|10464|10449|10450|10435|10464|10449|10449.1|10434.1|86
1640011870000|2021-12-20 14:51:10|10449.9|10434.9|10449.5|10434.5|10449.9|10434.9|10448.9|10433.9|8
1640011880000|2021-12-20 14:51:20|10449.2|10434.2|10449.2|10434.2|10449.9|10434.9|10448.5|10433.5|22
1640011890000|2021-12-20 14:51:30|10449.7|10434.7|10449.4|10434.4|10449.7|10434.7|10449.4|10434.4|4
1640011900000|2021-12-20 14:51:40|10449.2|10434.2|10449.1|10434.1|10449.4|10434.4|10449.1|10434.1|6
1640011910000|2021-12-20 14:51:50|10449.2|10434.2|10449.2|10434.2|10449.2|10434.2|10449.2|10434.2|2
1640011920000|2021-12-20 14:52:00|10449.4|10434.4|10449.4|10434.4|10449.4|10434.4|10449.4|10434.4|2
1640011930000|2021-12-20 14:52:10|10448.1|10433.1|10441.9|10426.9|10448.1|10433.1|10440.3|10425.3|96
1640011940000|2021-12-20 14:52:20|10442.9|10427.9|10440.5|10425.5|10443.4|10428.4|10440.5|10425.5|2
1640011950000|2021-12-20 14:52:30|10440.7|10425.7|10439.5|10424.5|10442|10427|10439.5|10424.5|13
1640011960000|2021-12-20 14:52:40|10439.4|10424.4|10439.4|10424.4|10439.9|10424.9|10439.1|10424.1|11
1640011970000|2021-12-20 14:52:50|10439|10424|10436.8|10421.8|10439|10424|10436.8|10421.8|24
1640011980000|2021-12-20 14:53:00|10437.3|10422.3|10435.8|10420.8|10437.3|10422.3|10435.8|10420.8|9
1640011990000|2021-12-20 14:53:10|10436|10421|10435.8|10420.8|10436|10421|10435.8|10420.8|37
1640012000000|2021-12-20 14:53:20|||||||||5
1640012010000|2021-12-20 14:53:30|10436.7|10421.7|10436.5|10421.5|10437.7|10422.7|10436.3|10421.3|18
1640012020000|2021-12-20 14:53:40|10435.8|10420.8|10437|10422|10437|10422|10435.3|10420.3|30
1640012030000|2021-12-20 14:53:50|10436.6|10421.6|10438|10423|10438.5|10423.5|10435.6|10420.6|27
1640012040000|2021-12-20 14:54:00|10436.6|10421.6|10434.1|10419.1|10436.6|10421.6|10434.1|10419.1|35
1640012050000|2021-12-20 14:54:10|10433.9|10418.9|10434.1|10419.1|10434.1|10419.1|10433.9|10418.9|8
1640012060000|2021-12-20 14:54:20|10433.9|10418.9|10433.9|10418.9|10433.9|10418.9|10433.9|10418.9|5
1640012070000|2021-12-20 14:54:30|10434.1|10419.1|10428.1|10413.1|10434.1|10419.1|10427.7|10412.7|14
1640012080000|2021-12-20 14:54:40|10427.2|10412.2|10425.8|10410.8|10427.2|10412.2|10424.9|10409.9|4
1640012090000|2021-12-20 14:54:50|10425.9|10410.9|10425.4|10410.4|10426.9|10411.9|10425.4|10410.4|20
1640012100000|2021-12-20 14:55:00|10425.8|10410.8|10428.3|10413.3|10428.4|10413.4|10425.8|10410.8|7
1640012110000|2021-12-20 14:55:10|10429.1|10414.1|10428.8|10413.8|10429.1|10414.1|10426.4|10411.4|10
1640012120000|2021-12-20 14:55:20|10429.1|10414.1|10435.6|10420.6|10435.6|10420.6|10429.1|10414.1|9
1640012130000|2021-12-20 14:55:30|10435.1|10420.1|10435.3|10420.3|10436.1|10421.1|10433.3|10418.3|16
1640012140000|2021-12-20 14:55:40|10435.7|10420.7|10431.2|10416.2|10435.7|10420.7|10431.2|10416.2|9
1640012150000|2021-12-20 14:55:50|10430.4|10415.4|10431.2|10416.2|10434.1|10419.1|10430.4|10415.4|10
1640012160000|2021-12-20 14:56:00|10430.7|10415.7|10429.6|10414.6|10430.7|10415.7|10429.6|10414.6|2
1640012170000|2021-12-20 14:56:10|10429.2|10414.2|10429.2|10414.2|10429.2|10414.2|10429.2|10414.2|3
1640012180000|2021-12-20 14:56:20|||||||||2
1640012190000|2021-12-20 14:56:30|10428.5|10413.5|10426.1|10411.1|10428.5|10413.5|10426.1|10411.1|8
1640012200000|2021-12-20 14:56:40|10425.8|10410.8|10425.6|10410.6|10425.8|10410.8|10425.6|10410.6|4
1640012210000|2021-12-20 14:56:50|10425.3|10410.3|10426.1|10411.1|10426.1|10411.1|10425.1|10410.1|19
1640012220000|2021-12-20 14:57:00|10426.6|10411.6|10426.1|10411.1|10426.6|10411.6|10426|10411|5
1640012230000|2021-12-20 14:57:10|10427.6|10412.6|10430.6|10415.6|10430.6|10415.6|10427.6|10412.6|8
1640012240000|2021-12-20 14:57:20|10431.4|10416.4|10432.2|10417.2|10433.6|10418.6|10431.4|10416.4|7
1640012250000|2021-12-20 14:57:30|10431.6|10416.6|10428.9|10413.9|10431.6|10416.6|10428.9|10413.9|2
1640012260000|2021-12-20 14:57:40|10428.3|10413.3|10426.8|10411.8|10428.3|10413.3|10426.8|10411.8|4
1640012270000|2021-12-20 14:57:50|||||||||3
1640012280000|2021-12-20 14:58:00|10424.9|10409.9|10424.9|10409.9|10424.9|10409.9|10424.9|10409.9|9
1640012290000|2021-12-20 14:58:10|10425.8|10410.8|10424.9|10409.9|10425.8|10410.8|10424.9|10409.9|5
1640012300000|2021-12-20 14:58:20|10424.6|10409.6|10422.4|10407.4|10424.6|10409.6|10421.8|10406.8|11
1640012310000|2021-12-20 14:58:30|10422.3|10407.3|10422.3|10407.3|10422.3|10407.3|10422.3|10407.3|1
1640012320000|2021-12-20 14:58:40|10423.1|10408.1|10423.4|10408.4|10423.4|10408.4|10423.1|10408.1|7
1640012330000|2021-12-20 14:58:50|10423.1|10408.1|10423.8|10408.8|10426|10411|10423.1|10408.1|10
1640012340000|2021-12-20 14:59:00|10422.4|10407.4|10422.3|10407.3|10422.4|10407.4|10422.3|10407.3|3
1640012350000|2021-12-20 14:59:10|10422.1|10407.1|10420.3|10405.3|10422.9|10407.9|10420.3|10405.3|69
1640012360000|2021-12-20 14:59:20|10422.6|10407.6|10422.3|10407.3|10422.6|10407.6|10421.8|10406.8|23
1640012370000|2021-12-20 14:59:30|10421.8|10406.8|10420.8|10405.8|10421.8|10406.8|10420.8|10405.8|3
1640012380000|2021-12-20 14:59:40|10420.9|10405.9|10420.8|10405.8|10420.9|10405.9|10420.8|10405.8|4
1640012390000|2021-12-20 14:59:50|10420.6|10405.6|10419.1|10404.1|10420.6|10405.6|10419.1|10404.1|11
1640012400000|2021-12-20 15:00:00|10418|10403|10417.8|10402.8|10418|10403|10417.8|10402.8|30
1640012410000|2021-12-20 15:00:10|10417.6|10402.6|10417.6|10402.6|10417.6|10402.6|10417.6|10402.6|4
1640012420000|2021-12-20 15:00:20|10418|10403|10420.6|10405.6|10420.6|10405.6|10417.6|10402.6|6
1640012430000|2021-12-20 15:00:30|10420.8|10405.8|10425.3|10410.3|10425.3|10410.3|10420.8|10405.8|7
1640012440000|2021-12-20 15:00:40|10425.5|10410.5|10426.5|10411.5|10426.5|10411.5|10425.5|10410.5|3
1640012450000|2021-12-20 15:00:50|10424.8|10409.8|10421.2|10406.2|10424.8|10409.8|10421.2|10406.2|7
1640012460000|2021-12-20 15:01:00|10420.8|10405.8|10421|10406|10421|10406|10420.5|10405.5|2
1640012470000|2021-12-20 15:01:10|10419.2|10404.2|10416.2|10401.2|10419.2|10404.2|10416.2|10401.2|17
1640012480000|2021-12-20 15:01:20|10415.8|10400.8|10417.3|10402.3|10417.3|10402.3|10415.8|10400.8|6
1640012490000|2021-12-20 15:01:30|||||||||4
1640012500000|2021-12-20 15:01:40|10417.7|10402.7|10418.1|10403.1|10418.1|10403.1|10417.7|10402.7|12
1640012510000|2021-12-20 15:01:50|10417.6|10402.6|10417.3|10402.3|10417.6|10402.6|10417.1|10402.1|2
1640012520000|2021-12-20 15:02:00|10416.8|10401.8|10423|10408|10423|10408|10416.8|10401.8|35
1640012530000|2021-12-20 15:02:10|10425.1|10410.1|10429.5|10414.5|10429.5|10414.5|10422.4|10407.4|16
1640012540000|2021-12-20 15:02:20|10430.2|10415.2|10423.1|10408.1|10430.6|10415.6|10422.4|10407.4|21
1640012550000|2021-12-20 15:02:30|10422.8|10407.8|10426.6|10411.6|10431.1|10416.1|10422.8|10407.8|9
1640012560000|2021-12-20 15:02:40|10425.9|10410.9|10425.8|10410.8|10425.9|10410.9|10425.8|10410.8|2
1640012570000|2021-12-20 15:02:50|10425.5|10410.5|10425.6|10410.6|10427|10412|10425.5|10410.5|2
1640012580000|2021-12-20 15:03:00|||||||||2
1640012590000|2021-12-20 15:03:10|10424.3|10409.3|10424.6|10409.6|10424.6|10409.6|10423.8|10408.8|4
1640012610000|2021-12-20 15:03:30|10424.3|10409.3|10423.6|10408.6|10424.3|10409.3|10423.6|10408.6|0
1640012620000|2021-12-20 15:03:40|10423.5|10408.5|10423.5|10408.5|10423.5|10408.5|10423.5|10408.5|1
1640012630000|2021-12-20 15:03:50|10422.4|10407.4|10422.8|10407.8|10422.8|10407.8|10422.4|10407.4|9
1640012640000|2021-12-20 15:04:00|10422.4|10407.4|10419.5|10404.5|10422.4|10407.4|10419.1|10404.1|3
1640012650000|2021-12-20 15:04:10|10421.5|10406.5|10430.6|10415.6|10431|10416|10421.5|10406.5|21
1640012660000|2021-12-20 15:04:20|10434.3|10419.3|10440|10425|10440|10425|10434.3|10419.3|6
1640012670000|2021-12-20 15:04:30|10439.3|10424.3|10440.8|10425.8|10440.8|10425.8|10439.3|10424.3|41
1640012680000|2021-12-20 15:04:40|10443.7|10428.7|10449.1|10434.1|10449.1|10434.1|10440.8|10425.8|21
1640012690000|2021-12-20 15:04:50|10449.4|10434.4|10449.1|10434.1|10449.4|10434.4|10449.1|10434.1|24
1640012710000|2021-12-20 15:05:10|10449|10434|10448.8|10433.8|10449|10434|10448.6|10433.6|3
1640012720000|2021-12-20 15:05:20|10446.6|10431.6|10446.2|10431.2|10446.6|10431.6|10446.2|10431.2|4
1640012730000|2021-12-20 15:05:30|10445|10430|10442.2|10427.2|10445|10430|10442.2|10427.2|1
1640012740000|2021-12-20 15:05:40|10441.3|10426.3|10439.7|10424.7|10441.3|10426.3|10439.7|10424.7|3
1640012750000|2021-12-20 15:05:50|10439|10424|10435.7|10420.7|10439|10424|10435.7|10420.7|1
1640012760000|2021-12-20 15:06:00|10435.4|10420.4|10437.5|10422.5|10437.5|10422.5|10435.4|10420.4|11
1640012770000|2021-12-20 15:06:10|10438.4|10423.4|10438.4|10423.4|10438.4|10423.4|10438.4|10423.4|0
1640012780000|2021-12-20 15:06:20|||||||||1
1640012790000|2021-12-20 15:06:30|||||||||1
1640012800000|2021-12-20 15:06:40|10437.5|10422.5|10434.7|10419.7|10437.5|10422.5|10434.7|10419.7|3
1640012820000|2021-12-20 15:07:00|||||||||3
1640012830000|2021-12-20 15:07:10|10434.6|10419.6|10431.2|10416.2|10434.6|10419.6|10431.2|10416.2|1
1640012840000|2021-12-20 15:07:20|10430.9|10415.9|10429.9|10414.9|10430.9|10415.9|10429.9|10414.9|4
1640012850000|2021-12-20 15:07:30|10429.6|10414.6|10429.6|10414.6|10429.6|10414.6|10429.6|10414.6|2
1640012870000|2021-12-20 15:07:50|10429.2|10414.2|10431.6|10416.6|10432.1|10417.1|10427.6|10412.6|26
1640012880000|2021-12-20 15:08:00|10432|10417|10433.8|10418.8|10433.8|10418.8|10431.8|10416.8|1
1640012890000|2021-12-20 15:08:10|10437.9|10422.9|10433.9|10418.9|10438.6|10423.6|10433.9|10418.9|25
1640012900000|2021-12-20 15:08:20|10433.4|10418.4|10433.4|10418.4|10433.4|10418.4|10433.4|10418.4|1
1640012910000|2021-12-20 15:08:30|10432.9|10417.9|10431.9|10416.9|10432.9|10417.9|10431.6|10416.6|1
1640012920000|2021-12-20 15:08:40|10431.4|10416.4|10427.9|10412.9|10431.7|10416.7|10427.9|10412.9|5
1640012930000|2021-12-20 15:08:50|10426.9|10411.9|10427.1|10412.1|10427.1|10412.1|10426.9|10411.9|6
1640012940000|2021-12-20 15:09:00|10426.7|10411.7|10422.4|10407.4|10426.7|10411.7|10422.4|10407.4|2
1640012950000|2021-12-20 15:09:10|10421.4|10406.4|10421.2|10406.2|10421.5|10406.5|10421.2|10406.2|8
1640012960000|2021-12-20 15:09:20|10421.5|10406.5|10421.5|10406.5|10421.5|10406.5|10421.5|10406.5|1
1640012970000|2021-12-20 15:09:30|10421.7|10406.7|10421.5|10406.5|10421.7|10406.7|10421.5|10406.5|3
1640012980000|2021-12-20 15:09:40|10421.2|10406.2|10421.2|10406.2|10421.2|10406.2|10421.2|10406.2|1
1640013000000|2021-12-20 15:10:00|10421|10406|10419.7|10404.7|10421|10406|10419.7|10404.7|4
1640013010000|2021-12-20 15:10:10|||||||||1
1640013020000|2021-12-20 15:10:20|10419.2|10404.2|10419|10404|10419.2|10404.2|10419|10404|13
1640013030000|2021-12-20 15:10:30|10418.7|10403.7|10423.7|10408.7|10423.7|10408.7|10418.7|10403.7|13
1640013040000|2021-12-20 15:10:40|10424.2|10409.2|10421.9|10406.9|10425|10410|10421.9|10406.9|1
1640013050000|2021-12-20 15:10:50|10421.2|10406.2|10421.2|10406.2|10421.2|10406.2|10421.2|10406.2|1
1640013060000|2021-12-20 15:11:00|||||||||1
1640013070000|2021-12-20 15:11:10|||||||||2
1640013080000|2021-12-20 15:11:20|||||||||1
1640013100000|2021-12-20 15:11:40|||||||||2
1640013110000|2021-12-20 15:11:50|||||||||1
1640013120000|2021-12-20 15:12:00|10420.9|10405.9|10420.9|10405.9|10420.9|10405.9|10420.9|10405.9|1
1640013130000|2021-12-20 15:12:10|10420.7|10405.7|10420.7|10405.7|10420.7|10405.7|10420.7|10405.7|1
1640013140000|2021-12-20 15:12:20|10420.2|10405.2|10420.2|10405.2|10420.2|10405.2|10420.2|10405.2|0
1640013150000|2021-12-20 15:12:30|10420.5|10405.5|10420.4|10405.4|10420.5|10405.5|10420.4|10405.4|2
1640013170000|2021-12-20 15:12:50|||||||||1
1640013180000|2021-12-20 15:13:00|10420.7|10405.7|10424.9|10409.9|10425.2|10410.2|10420.7|10405.7|13
1640013190000|2021-12-20 15:13:10|10425.4|10410.4|10431|10416|10431|10416|10425.4|10410.4|1
1640013200000|2021-12-20 15:13:20|10429.9|10414.9|10426.4|10411.4|10430.5|10415.5|10426.4|10411.4|4
1640013210000|2021-12-20 15:13:30|10426.2|10411.2|10426|10411|10426.2|10411.2|10425.7|10410.7|0
1640013220000|2021-12-20 15:13:40|10425.9|10410.9|10425.9|10410.9|10425.9|10410.9|10425.9|10410.9|0
1640013230000|2021-12-20 15:13:50|10425.2|10410.2|10425.2|10410.2|10425.2|10410.2|10425.2|10410.2|1
1640013240000|2021-12-20 15:14:00|10424.9|10409.9|10425.2|10410.2|10425.2|10410.2|10424.6|10409.6|2
1640013250000|2021-12-20 15:14:10|10424.9|10409.9|10424.9|10409.9|10424.9|10409.9|10424.9|10409.9|0
1640013260000|2021-12-20 15:14:20|||||||||1
1640013270000|2021-12-20 15:14:30|10424.6|10409.6|10424.9|10409.9|10424.9|10409.9|10424.6|10409.6|2
1640013280000|2021-12-20 15:14:40|10425.2|10410.2|10429.9|10414.9|10429.9|10414.9|10425.2|10410.2|2
1640013290000|2021-12-20 15:14:50|10430.7|10415.7|10430.7|10415.7|10430.7|10415.7|10430.7|10415.7|0
1640013300000|2021-12-20 15:15:00|10431.4|10416.4|10431.4|10416.4|10431.4|10416.4|10430.4|10415.4|3
1640013310000|2021-12-20 15:15:10|10433.2|10418.2|10433.7|10418.7|10434.4|10419.4|10433.2|10418.2|0
1640013320000|2021-12-20 15:15:20|10434.7|10419.7|10435.7|10420.7|10435.7|10420.7|10434.2|10419.2|4
1640013330000|2021-12-20 15:15:30|10435.6|10420.6|10434.8|10419.8|10435.7|10420.7|10434.8|10419.8|6
1640013340000|2021-12-20 15:15:40|10435.1|10420.1|10438.2|10423.2|10438.2|10423.2|10435.1|10420.1|5
1640013350000|2021-12-20 15:15:50|10438.6|10423.6|10444|10429|10444|10429|10438.6|10423.6|3
1640013360000|2021-12-20 15:16:00|10444.4|10429.4|10444.4|10429.4|10444.4|10429.4|10444.4|10429.4|0
1640013370000|2021-12-20 15:16:10|10443|10428|10438.9|10423.9|10443|10428|10438.9|10423.9|11
1640013380000|2021-12-20 15:16:20|10439.1|10424.1|10439.6|10424.6|10439.6|10424.6|10439.1|10424.1|1
1640013390000|2021-12-20 15:16:30|10439.1|10424.1|10439.8|10424.8|10440.1|10425.1|10439.1|10424.1|2
1640013400000|2021-12-20 15:16:40|10439.6|10424.6|10444.6|10429.6|10444.6|10429.6|10439.6|10424.6|1
1640013410000|2021-12-20 15:16:50|10444.9|10429.9|10446.8|10431.8|10446.8|10431.8|10444.9|10429.9|1
1640013420000|2021-12-20 15:17:00|10446.1|10431.1|10445.4|10430.4|10446.4|10431.4|10445.4|10430.4|4
1640013430000|2021-12-20 15:17:10|10446.8|10431.8|10445.2|10430.2|10446.8|10431.8|10444.7|10429.7|3
1640013450000|2021-12-20 15:17:30|10444.6|10429.6|10448.7|10433.7|10448.7|10433.7|10443.9|10428.9|5
1640013460000|2021-12-20 15:17:40|10448.5|10433.5|10443|10428|10448.5|10433.5|10443|10428|6
1640013480000|2021-12-20 15:18:00|10442.7|10427.7|10444.7|10429.7|10446.4|10431.4|10442.7|10427.7|9
1640013490000|2021-12-20 15:18:10|10440.7|10425.7|10440.7|10425.7|10440.7|10425.7|10440.2|10425.2|2
1640013510000|2021-12-20 15:18:30|10445|10430|10445.4|10430.4|10445.4|10430.4|10445|10430|15
1640013520000|2021-12-20 15:18:40|10446.2|10431.2|10446.3|10431.3|10450.4|10435.4|10446.2|10431.2|12
1640013530000|2021-12-20 15:18:50|10446.9|10431.9|10449|10434|10449|10434|10446.9|10431.9|9
1640013540000|2021-12-20 15:19:00|10449.5|10434.5|10457.5|10442.5|10457.5|10442.5|10449.5|10434.5|6
1640013550000|2021-12-20 15:19:10|10456.9|10441.9|10455.2|10440.2|10464.3|10449.3|10455.2|10440.2|29
1640013560000|2021-12-20 15:19:20|10456.6|10441.6|10453.6|10438.6|10457.3|10442.3|10453.3|10438.3|8
1640013570000|2021-12-20 15:19:30|10454.1|10439.1|10454.8|10439.8|10454.8|10439.8|10453.8|10438.8|1
1640013580000|2021-12-20 15:19:40|10460.6|10445.6|10461|10446|10461|10446|10460.6|10445.6|1
1640013590000|2021-12-20 15:19:50|10461.3|10446.3|10462.6|10447.6|10463.1|10448.1|10461.3|10446.3|1
1640013600000|2021-12-20 15:20:00|10463.4|10448.4|10469.8|10454.8|10469.8|10454.8|10463.4|10448.4|7
1640013610000|2021-12-20 15:20:10|10470.1|10455.1|10470.5|10455.5|10470.8|10455.8|10470|10455|1
1640013620000|2021-12-20 15:20:20|10470.9|10455.9|10471.5|10456.5|10473.3|10458.3|10469.8|10454.8|7
1640013630000|2021-12-20 15:20:30|10471|10456|10466|10451|10471.5|10456.5|10464|10449|7
1640013640000|2021-12-20 15:20:40|10465|10450|10462.2|10447.2|10466.8|10451.8|10462.2|10447.2|4
1640013650000|2021-12-20 15:20:50|10460.5|10445.5|10460.8|10445.8|10460.8|10445.8|10460.5|10445.5|6
1640013660000|2021-12-20 15:21:00|10460.4|10445.4|10459.8|10444.8|10460.4|10445.4|10459.8|10444.8|3
1640013670000|2021-12-20 15:21:10|10459.3|10444.3|10459.4|10444.4|10459.4|10444.4|10459|10444|4
1640013680000|2021-12-20 15:21:20|||||||||1
1640013690000|2021-12-20 15:21:30|||||||||1
1640013700000|2021-12-20 15:21:40|10459.7|10444.7|10459.7|10444.7|10459.7|10444.7|10459.7|10444.7|2
1640013710000|2021-12-20 15:21:50|10458.9|10443.9|10464|10449|10464|10449|10458.9|10443.9|3
1640013720000|2021-12-20 15:22:00|10469|10454|10468|10453|10469|10454|10468|10453|9
1640013730000|2021-12-20 15:22:10|10468.4|10453.4|10465|10450|10468.4|10453.4|10465|10450|3
1640013740000|2021-12-20 15:22:20|10465.4|10450.4|10456.8|10441.8|10465.4|10450.4|10456.8|10441.8|12
1640013750000|2021-12-20 15:22:30|10456.2|10441.2|10454.5|10439.5|10456.2|10441.2|10449|10434|22
1640013760000|2021-12-20 15:22:40|10455|10440|10453|10438|10455.3|10440.3|10452.7|10437.7|4
1640013770000|2021-12-20 15:22:50|10450.3|10435.3|10447.2|10432.2|10450.7|10435.7|10447.2|10432.2|3
1640013790000|2021-12-20 15:23:10|10447.3|10432.3|10447.3|10432.3|10447.3|10432.3|10447.3|10432.3|0
1640013810000|2021-12-20 15:23:30|10447.2|10432.2|10447.2|10432.2|10447.2|10432.2|10447.2|10432.2|0
1640013820000|2021-12-20 15:23:40|10446.7|10431.7|10437.7|10422.7|10446.7|10431.7|10437|10422|7
1640013830000|2021-12-20 15:23:50|10436.5|10421.5|10434.5|10419.5|10436.5|10421.5|10434.3|10419.3|2
1640013850000|2021-12-20 15:24:10|10434.1|10419.1|10436.5|10421.5|10436.5|10421.5|10434|10419|3
1640013880000|2021-12-20 15:24:40|10435.8|10420.8|10435.2|10420.2|10435.8|10420.8|10435.2|10420.2|0
1640013900000|2021-12-20 15:25:00|10434.9|10419.9|10434.5|10419.5|10434.9|10419.9|10434.5|10419.5|1
1640013910000|2021-12-20 15:25:10|10434.8|10419.8|10434.8|10419.8|10434.8|10419.8|10434.8|10419.8|1
1640013920000|2021-12-20 15:25:20|10433.8|10418.8|10432.2|10417.2|10433.8|10418.8|10432.2|10417.2|2
1640013930000|2021-12-20 15:25:30|10431.7|10416.7|10431.2|10416.2|10431.7|10416.7|10431|10416|2
1640013940000|2021-12-20 15:25:40|10430.2|10415.2|10431.7|10416.7|10431.7|10416.7|10430.2|10415.2|1
1640013950000|2021-12-20 15:25:50|10430.7|10415.7|10430.7|10415.7|10430.7|10415.7|10430.7|10415.7|1
1640013960000|2021-12-20 15:26:00|10433.6|10418.6|10432|10417|10433.6|10418.6|10432|10417|6
1640013970000|2021-12-20 15:26:10|10434.5|10419.5|10432.9|10417.9|10434.5|10419.5|10432.9|10417.9|3
1640013990000|2021-12-20 15:26:30|10432.2|10417.2|10432.2|10417.2|10432.2|10417.2|10432.2|10417.2|1
1640014000000|2021-12-20 15:26:40|10435.9|10420.9|10435.4|10420.4|10435.9|10420.9|10434.5|10419.5|2
1640014020000|2021-12-20 15:27:00|10435.5|10420.5|10436|10421|10436.6|10421.6|10435.5|10420.5|1
1640014030000|2021-12-20 15:27:10|10436.5|10421.5|10436.5|10421.5|10436.5|10421.5|10436.5|10421.5|0
1640014040000|2021-12-20 15:27:20|10437.3|10422.3|10441.2|10426.2|10443.2|10428.2|10437.3|10422.3|4
1640014050000|2021-12-20 15:27:30|10441|10426|10441.4|10426.4|10443.7|10428.7|10440.5|10425.5|6
1640014060000|2021-12-20 15:27:40|10440.5|10425.5|10438|10423|10440.5|10425.5|10438|10423|3
1640014080000|2021-12-20 15:28:00|10438.3|10423.3|10442.2|10427.2|10442.7|10427.7|10438.2|10423.2|9
1640014090000|2021-12-20 15:28:10|10441.7|10426.7|10442.2|10427.2|10442.2|10427.2|10441.7|10426.7|0
1640014110000|2021-12-20 15:28:30|10441.4|10426.4|10441.2|10426.2|10441.4|10426.4|10441.2|10426.2|1
1640014130000|2021-12-20 15:28:50|10441.3|10426.3|10440.8|10425.8|10441.3|10426.3|10440.8|10425.8|1
1640014140000|2021-12-20 15:29:00|10439.9|10424.9|10439.4|10424.4|10439.9|10424.9|10439.4|10424.4|0
1640014150000|2021-12-20 15:29:10|10438.9|10423.9|10448.2|10433.2|10449.2|10434.2|10438.2|10423.2|20
1640014160000|2021-12-20 15:29:20|10448.5|10433.5|10445.2|10430.2|10448.5|10433.5|10445.2|10430.2|4
1640014170000|2021-12-20 15:29:30|10443.8|10428.8|10443.2|10428.2|10443.8|10428.8|10443.2|10428.2|3
1640014180000|2021-12-20 15:29:40|10443.4|10428.4|10443.6|10428.6|10443.6|10428.6|10443.4|10428.4|0
1640014190000|2021-12-20 15:29:50|10443.7|10428.7|10444.1|10429.1|10444.1|10429.1|10443.7|10428.7|2
1640014200000|2021-12-20 15:30:00|10444.5|10429.5|10438.1|10423.1|10453.1|10438.1|10438.1|10423.1|25
1640014210000|2021-12-20 15:30:10|10437.4|10422.4|10436.7|10421.7|10437.4|10422.4|10436.7|10421.7|1
1640014220000|2021-12-20 15:30:20|10435.3|10420.3|10433|10418|10435.3|10420.3|10433|10418|14
1640014230000|2021-12-20 15:30:30|10432.9|10417.9|10427.9|10412.9|10433|10418|10427.9|10412.9|6
1640014240000|2021-12-20 15:30:40|10427.4|10412.4|10427.4|10412.4|10427.4|10412.4|10427.4|10412.4|0
1640014250000|2021-12-20 15:30:50|10427.2|10412.2|10424|10409|10427.2|10412.2|10424|10409|3
1640014260000|2021-12-20 15:31:00|10421.6|10406.6|10419.9|10404.9|10421.6|10406.6|10418.8|10403.8|22
1640014270000|2021-12-20 15:31:10|10420.1|10405.1|10416.1|10401.1|10420.8|10405.8|10416.1|10401.1|55
1640014290000|2021-12-20 15:31:30|10414.8|10399.8|10415.3|10400.3|10415.5|10400.5|10413.3|10398.3|7
1640014300000|2021-12-20 15:31:40|10415.5|10400.5|10418|10403|10419.8|10404.8|10415.5|10400.5|3
1640014310000|2021-12-20 15:31:50|10418.6|10403.6|10418.6|10403.6|10418.6|10403.6|10418.6|10403.6|0
1640014320000|2021-12-20 15:32:00|10417.6|10402.6|10421.8|10406.8|10422.1|10407.1|10417.6|10402.6|15
1640014330000|2021-12-20 15:32:10|10421.9|10406.9|10421.9|10406.9|10421.9|10406.9|10421.9|10406.9|0
1640014340000|2021-12-20 15:32:20|||||||||2
1640014350000|2021-12-20 15:32:30|||||||||1
1640014380000|2021-12-20 15:33:00|10421.8|10406.8|10416.8|10401.8|10421.8|10406.8|10416.8|10401.8|6
1640014390000|2021-12-20 15:33:10|10416.4|10401.4|10416.3|10401.3|10416.4|10401.4|10416.3|10401.3|0
1640014410000|2021-12-20 15:33:30|10416.1|10401.1|10416.1|10401.1|10416.1|10401.1|10416.1|10401.1|0
1640014420000|2021-12-20 15:33:40|10415.6|10400.6|10415.6|10400.6|10415.6|10400.6|10415.6|10400.6|1
1640014440000|2021-12-20 15:34:00|10415.8|10400.8|10415.8|10400.8|10415.8|10400.8|10415.4|10400.4|2
1640014450000|2021-12-20 15:34:10|10416.1|10401.1|10415.9|10400.9|10416.8|10401.8|10415.8|10400.8|4
1640014460000|2021-12-20 15:34:20|10416.1|10401.1|10413.3|10398.3|10417.4|10402.4|10413.3|10398.3|6
1640014470000|2021-12-20 15:34:30|10413.4|10398.4|10415.9|10400.9|10415.9|10400.9|10413.4|10398.4|2
1640014480000|2021-12-20 15:34:40|10416.3|10401.3|10417.4|10402.4|10417.4|10402.4|10416.3|10401.3|2
1640014490000|2021-12-20 15:34:50|10417.6|10402.6|10418.9|10403.9|10418.9|10403.9|10417.6|10402.6|1
1640014500000|2021-12-20 15:35:00|10419.4|10404.4|10425.2|10410.2|10425.2|10410.2|10419.4|10404.4|2
1640014510000|2021-12-20 15:35:10|10424.1|10409.1|10423.4|10408.4|10424.1|10409.1|10423.4|10408.4|1
1640014520000|2021-12-20 15:35:20|10423.1|10408.1|10428.2|10413.2|10428.6|10413.6|10422.9|10407.9|3
1640014530000|2021-12-20 15:35:30|10427.9|10412.9|10435.6|10420.6|10435.6|10420.6|10427.9|10412.9|1
1640014540000|2021-12-20 15:35:40|10434.1|10419.1|10434.1|10419.1|10434.1|10419.1|10434.1|10419.1|0
1640014550000|2021-12-20 15:35:50|10432.4|10417.4|10438.1|10423.1|10438.1|10423.1|10432.4|10417.4|6
1640014560000|2021-12-20 15:36:00|10437|10422|10431.8|10416.8|10437.4|10422.4|10431.8|10416.8|23
1640014570000|2021-12-20 15:36:10|10429.9|10414.9|10433.4|10418.4|10433.4|10418.4|10428.2|10413.2|2
1640014580000|2021-12-20 15:36:20|10433.2|10418.2|10433.4|10418.4|10433.4|10418.4|10431.9|10416.9|1
1640014590000|2021-12-20 15:36:30|10433.1|10418.1|10432.4|10417.4|10433.1|10418.1|10432.4|10417.4|1
1640014600000|2021-12-20 15:36:40|10437.3|10422.3|10437.4|10422.4|10437.9|10422.9|10437.3|10422.3|3
1640014610000|2021-12-20 15:36:50|10437.9|10422.9|10437.9|10422.9|10437.9|10422.9|10437.9|10422.9|1
1640014620000|2021-12-20 15:37:00|10438.3|10423.3|10436.4|10421.4|10438.3|10423.3|10436.4|10421.4|0
1640014630000|2021-12-20 15:37:10|10438.8|10423.8|10440.1|10425.1|10440.1|10425.1|10438.8|10423.8|2
1640014640000|2021-12-20 15:37:20|10440.3|10425.3|10440.3|10425.3|10440.3|10425.3|10440.3|10425.3|0
1640014650000|2021-12-20 15:37:30|10441.1|10426.1|10441.1|10426.1|10441.1|10426.1|10441.1|10426.1|1
1640014660000|2021-12-20 15:37:40|10439.7|10424.7|10445.3|10430.3|10446.1|10431.1|10439.4|10424.4|8
1640014670000|2021-12-20 15:37:50|||||||||1
1640014680000|2021-12-20 15:38:00|10444.8|10429.8|10443.4|10428.4|10444.8|10429.8|10442.9|10427.9|4
1640014690000|2021-12-20 15:38:10|10444.6|10429.6|10447|10432|10448.1|10433.1|10444.6|10429.6|30
1640014700000|2021-12-20 15:38:20|10445.6|10430.6|10459|10444|10459|10444|10445.3|10430.3|24
1640014710000|2021-12-20 15:38:30|10458.3|10443.3|10457.1|10442.1|10458.3|10443.3|10451.9|10436.9|4
1640014720000|2021-12-20 15:38:40|10456.6|10441.6|10456.6|10441.6|10458.1|10443.1|10456.3|10441.3|5
1640014730000|2021-12-20 15:38:50|10456.1|10441.1|10454.6|10439.6|10456.1|10441.1|10454.6|10439.6|5
1640014740000|2021-12-20 15:39:00|10448.4|10433.4|10458.2|10443.2|10458.5|10443.5|10448.4|10433.4|17
1640014750000|2021-12-20 15:39:10|||||||||1
1640014760000|2021-12-20 15:39:20|10458.9|10443.9|10458.2|10443.2|10459.2|10444.2|10458.2|10443.2|1
1640014770000|2021-12-20 15:39:30|||||||||2
1640014790000|2021-12-20 15:39:50|10458|10443|10458|10443|10458|10443|10458|10443|1
1640014800000|2021-12-20 15:40:00|10459.2|10444.2|10458|10443|10459.8|10444.8|10458|10443|10
1640014810000|2021-12-20 15:40:10|10456.4|10441.4|10446|10431|10456.4|10441.4|10446|10431|27
1640014830000|2021-12-20 15:40:30|10446.1|10431.1|10448.3|10433.3|10448.3|10433.3|10446.1|10431.1|5
1640014840000|2021-12-20 15:40:40|10449.3|10434.3|10449.3|10434.3|10449.3|10434.3|10449.3|10434.3|0
1640014850000|2021-12-20 15:40:50|10449|10434|10449.1|10434.1|10449.1|10434.1|10449|10434|0
1640014860000|2021-12-20 15:41:00|10451.3|10436.3|10451.3|10436.3|10451.3|10436.3|10451.3|10436.3|4
1640014870000|2021-12-20 15:41:10|10451.6|10436.6|10455.6|10440.6|10456|10441|10451.6|10436.6|4
1640014880000|2021-12-20 15:41:20|10456.5|10441.5|10459|10444|10459|10444|10456.3|10441.3|3
1640014890000|2021-12-20 15:41:30|10459.1|10444.1|10459.1|10444.1|10459.1|10444.1|10459.1|10444.1|0
1640014900000|2021-12-20 15:41:40|10463|10448|10465.8|10450.8|10465.8|10450.8|10463|10448|15
1640014910000|2021-12-20 15:41:50|10466|10451|10467|10452|10467.5|10452.5|10466|10451|2
1640014920000|2021-12-20 15:42:00|10466|10451|10466|10451|10466|10451|10466|10451|2
1640014930000|2021-12-20 15:42:10|10465.8|10450.8|10465.8|10450.8|10465.8|10450.8|10465.8|10450.8|3
1640014940000|2021-12-20 15:42:20|10466.4|10451.4|10468.3|10453.3|10468.3|10453.3|10466.4|10451.4|1
1640014950000|2021-12-20 15:42:30|10468.5|10453.5|10471.6|10456.6|10472|10457|10468.5|10453.5|2
1640014960000|2021-12-20 15:42:40|10471.5|10456.5|10473.5|10458.5|10473.5|10458.5|10471.5|10456.5|4
1640014970000|2021-12-20 15:42:50|10475|10460|10483|10468|10483.5|10468.5|10474.5|10459.5|13
1640014980000|2021-12-20 15:43:00|10484|10469|10487.3|10472.3|10487.3|10472.3|10479.1|10464.1|18
1640014990000|2021-12-20 15:43:10|10486.9|10471.9|10486.9|10471.9|10486.9|10471.9|10486.9|10471.9|0
1640015000000|2021-12-20 15:43:20|10484|10469|10477.7|10462.7|10484|10469|10477.7|10462.7|8
1640015010000|2021-12-20 15:43:30|10477.4|10462.4|10480.2|10465.2|10480.2|10465.2|10473.2|10458.2|11
1640015020000|2021-12-20 15:43:40|10481.2|10466.2|10478.1|10463.1|10481.2|10466.2|10477.2|10462.2|2
1640015030000|2021-12-20 15:43:50|10477.7|10462.7|10468.2|10453.2|10477.7|10462.7|10468.2|10453.2|14
1640015040000|2021-12-20 15:44:00|10468.6|10453.6|10468.1|10453.1|10468.6|10453.6|10468.1|10453.1|7
1640015060000|2021-12-20 15:44:20|10467.6|10452.6|10466|10451|10467.6|10452.6|10466|10451|0
1640015070000|2021-12-20 15:44:30|10466.2|10451.2|10465.2|10450.2|10466.2|10451.2|10464.5|10449.5|4
1640015080000|2021-12-20 15:44:40|10465.6|10450.6|10466.9|10451.9|10466.9|10451.9|10465.6|10450.6|0
1640015090000|2021-12-20 15:44:50|10467.4|10452.4|10467.2|10452.2|10467.4|10452.4|10467.2|10452.2|1
1640015100000|2021-12-20 15:45:00|10467.6|10452.6|10470.8|10455.8|10470.8|10455.8|10467.6|10452.6|12
1640015110000|2021-12-20 15:45:10|10471.5|10456.5|10471.5|10456.5|10471.5|10456.5|10471.5|10456.5|0
1640015120000|2021-12-20 15:45:20|10467|10452|10465.4|10450.4|10467|10452|10465.4|10450.4|15
1640015130000|2021-12-20 15:45:30|10464.3|10449.3|10464.2|10449.2|10464.3|10449.3|10464.2|10449.2|0
1640015140000|2021-12-20 15:45:40|10463.7|10448.7|10461.6|10446.6|10463.7|10448.7|10461.6|10446.6|3
1640015150000|2021-12-20 15:45:50|10460.5|10445.5|10459|10444|10460.5|10445.5|10459|10444|1
1640015160000|2021-12-20 15:46:00|10460.1|10445.1|10462.2|10447.2|10462.7|10447.7|10460.1|10445.1|2
1640015190000|2021-12-20 15:46:30|10462.7|10447.7|10462.7|10447.7|10462.7|10447.7|10462.7|10447.7|1
1640015200000|2021-12-20 15:46:40|10462.6|10447.6|10460.7|10445.7|10462.6|10447.6|10460.7|10445.7|5
1640015210000|2021-12-20 15:46:50|10460.2|10445.2|10458.4|10443.4|10460.2|10445.2|10458.4|10443.4|1
1640015220000|2021-12-20 15:47:00|10458.1|10443.1|10458.2|10443.2|10458.2|10443.2|10456.7|10441.7|1
1640015230000|2021-12-20 15:47:10|10458.6|10443.6|10458.6|10443.6|10458.6|10443.6|10458.6|10443.6|0
1640015240000|2021-12-20 15:47:20|10458.2|10443.2|10458.2|10443.2|10458.2|10443.2|10458.2|10443.2|1
1640015250000|2021-12-20 15:47:30|10458.1|10443.1|10456.2|10441.2|10458.1|10443.1|10455.9|10440.9|1
1640015260000|2021-12-20 15:47:40|10455.6|10440.6|10455.6|10440.6|10455.6|10440.6|10455.6|10440.6|0
1640015270000|2021-12-20 15:47:50|10455.1|10440.1|10455.1|10440.1|10455.1|10440.1|10455.1|10440.1|1
1640015280000|2021-12-20 15:48:00|10453.7|10438.7|10452|10437|10453.7|10438.7|10451.3|10436.3|0
1640015290000|2021-12-20 15:48:10|10452.3|10437.3|10448|10433|10452.3|10437.3|10448|10433|1
1640015300000|2021-12-20 15:48:20|10453.2|10438.2|10453.3|10438.3|10453.8|10438.8|10451.7|10436.7|3
1640015330000|2021-12-20 15:48:50|10453.7|10438.7|10450.2|10435.2|10453.7|10438.7|10450.2|10435.2|1
1640015340000|2021-12-20 15:49:00|10449.8|10434.8|10454.3|10439.3|10454.3|10439.3|10447.7|10432.7|8
1640015350000|2021-12-20 15:49:10|10454.7|10439.7|10454.3|10439.3|10454.7|10439.7|10454.2|10439.2|3
1640015360000|2021-12-20 15:49:20|10454.2|10439.2|10454.8|10439.8|10454.8|10439.8|10453.5|10438.5|2
1640015370000|2021-12-20 15:49:30|10455.4|10440.4|10455.1|10440.1|10455.4|10440.4|10455.1|10440.1|0
1640015380000|2021-12-20 15:49:40|10454.4|10439.4|10454.4|10439.4|10454.4|10439.4|10454.4|10439.4|0
1640015390000|2021-12-20 15:49:50|10454.8|10439.8|10454.4|10439.4|10454.8|10439.8|10454.4|10439.4|0
1640015400000|2021-12-20 15:50:00|10453.4|10438.4|10459.9|10444.9|10459.9|10444.9|10452.9|10437.9|7
1640015410000|2021-12-20 15:50:10|10460.3|10445.3|10470.4|10455.4|10470.8|10455.8|10460.3|10445.3|10
1640015420000|2021-12-20 15:50:20|10470.8|10455.8|10473.8|10458.8|10474.9|10459.9|10470.4|10455.4|2
1640015430000|2021-12-20 15:50:30|10474.9|10459.9|10471.4|10456.4|10474.9|10459.9|10471.4|10456.4|9
1640015440000|2021-12-20 15:50:40|10471.9|10456.9|10478.7|10463.7|10478.7|10463.7|10469.4|10454.4|10
1640015450000|2021-12-20 15:50:50|10479.3|10464.3|10479.4|10464.4|10479.4|10464.4|10479.3|10464.3|4
1640015460000|2021-12-20 15:51:00|10479.3|10464.3|10467.8|10452.8|10479.3|10464.3|10467.8|10452.8|2
1640015470000|2021-12-20 15:51:10|10466.3|10451.3|10468.4|10453.4|10468.4|10453.4|10466.3|10451.3|1
1640015480000|2021-12-20 15:51:20|10465.6|10450.6|10458.1|10443.1|10466.1|10451.1|10458.1|10443.1|2
1640015490000|2021-12-20 15:51:30|10456.7|10441.7|10458.2|10443.2|10458.2|10443.2|10451.4|10436.4|9
1640015510000|2021-12-20 15:51:50|10457.9|10442.9|10452.7|10437.7|10457.9|10442.9|10452.7|10437.7|1
1640015520000|2021-12-20 15:52:00|10454.2|10439.2|10452.2|10437.2|10454.2|10439.2|10452.2|10437.2|3
1640015530000|2021-12-20 15:52:10|10451.9|10436.9|10451.9|10436.9|10451.9|10436.9|10451.9|10436.9|0
1640015540000|2021-12-20 15:52:20|10452.9|10437.9|10454.1|10439.1|10454.9|10439.9|10452.9|10437.9|3
1640015550000|2021-12-20 15:52:30|10454.2|10439.2|10454.1|10439.1|10454.2|10439.2|10454.1|10439.1|1
1640015560000|2021-12-20 15:52:40|10454.4|10439.4|10460.5|10445.5|10460.7|10445.7|10454.4|10439.4|3
1640015570000|2021-12-20 15:52:50|10460.7|10445.7|10460.5|10445.5|10461|10446|10454.8|10439.8|5
1640015580000|2021-12-20 15:53:00|10459.5|10444.5|10455.5|10440.5|10459.5|10444.5|10455.5|10440.5|3
1640015590000|2021-12-20 15:53:10|10454.7|10439.7|10454.2|10439.2|10454.7|10439.7|10454.2|10439.2|1
1640015600000|2021-12-20 15:53:20|10457.7|10442.7|10460.4|10445.4|10460.4|10445.4|10457.7|10442.7|9
1640015630000|2021-12-20 15:53:50|10460.7|10445.7|10460.7|10445.7|10461.2|10446.2|10460.7|10445.7|4
1640015680000|2021-12-20 15:54:40|10459.2|10444.2|10455.7|10440.7|10459.2|10444.2|10455.7|10440.7|2
1640015690000|2021-12-20 15:54:50|10454|10439|10454.5|10439.5|10454.5|10439.5|10451.7|10436.7|1
1640015700000|2021-12-20 15:55:00|10453.7|10438.7|10452.2|10437.2|10453.7|10438.7|10452.2|10437.2|0
1640015710000|2021-12-20 15:55:10|10454.7|10439.7|10454.7|10439.7|10454.7|10439.7|10454.7|10439.7|1
1640015720000|2021-12-20 15:55:20|10451.2|10436.2|10451.2|10436.2|10451.2|10436.2|10451.2|10436.2|1
1640015730000|2021-12-20 15:55:30|||||||||1
1640015740000|2021-12-20 15:55:40|10450.8|10435.8|10447.4|10432.4|10450.8|10435.8|10447.4|10432.4|1
1640015750000|2021-12-20 15:55:50|10449.2|10434.2|10448.9|10433.9|10449.2|10434.2|10448.9|10433.9|2
1640015780000|2021-12-20 15:56:20|10449.2|10434.2|10444|10429|10449.2|10434.2|10444|10429|1
1640015790000|2021-12-20 15:56:30|10443.3|10428.3|10444|10429|10444|10429|10443.3|10428.3|1
1640015810000|2021-12-20 15:56:50|10446|10431|10440.9|10425.9|10446|10431|10440.9|10425.9|22
1640015820000|2021-12-20 15:57:00|10440.5|10425.5|10441.4|10426.4|10441.4|10426.4|10439.9|10424.9|2
1640015840000|2021-12-20 15:57:20|10441|10426|10439.4|10424.4|10441|10426|10439.4|10424.4|1
1640015850000|2021-12-20 15:57:30|10440.4|10425.4|10440.4|10425.4|10440.4|10425.4|10439.9|10424.9|1
1640015860000|2021-12-20 15:57:40|10440|10425|10439.9|10424.9|10440|10425|10439.9|10424.9|2
1640015870000|2021-12-20 15:57:50|10439.4|10424.4|10438.7|10423.7|10439.4|10424.4|10438.7|10423.7|1
1640015880000|2021-12-20 15:58:00|10438.9|10423.9|10438.4|10423.4|10438.9|10423.9|10438.4|10423.4|0
1640015890000|2021-12-20 15:58:10|10437.9|10422.9|10431.9|10416.9|10437.9|10422.9|10431.9|10416.9|7
1640015900000|2021-12-20 15:58:20|10431.2|10416.2|10430.4|10415.4|10431.2|10416.2|10429.9|10414.9|1
1640015910000|2021-12-20 15:58:30|10431.8|10416.8|10431.9|10416.9|10431.9|10416.9|10431.8|10416.8|5
1640015920000|2021-12-20 15:58:40|10431.7|10416.7|10431.7|10416.7|10431.7|10416.7|10431.7|10416.7|0
1640015930000|2021-12-20 15:58:50|10431.4|10416.4|10431.9|10416.9|10431.9|10416.9|10431|10416|0
1640015940000|2021-12-20 15:59:00|10432.7|10417.7|10432.5|10417.5|10432.7|10417.7|10432.5|10417.5|0
1640015950000|2021-12-20 15:59:10|10432|10417|10443.4|10428.4|10443.4|10428.4|10432|10417|3
1640015960000|2021-12-20 15:59:20|10444.4|10429.4|10446.9|10431.9|10446.9|10431.9|10444.4|10429.4|1
1640015970000|2021-12-20 15:59:30|10443.1|10428.1|10443.1|10428.1|10443.1|10428.1|10443.1|10428.1|2
1640015980000|2021-12-20 15:59:40|10441.6|10426.6|10441.6|10426.6|10441.6|10426.6|10441.6|10426.6|0
1640015990000|2021-12-20 15:59:50|10442.2|10427.2|10443.2|10428.2|10443.2|10428.2|10442.2|10427.2|1
1640016000000|2021-12-20 16:00:00|10443.1|10428.1|10442.9|10427.9|10443.1|10428.1|10442.1|10427.1|2
1640016030000|2021-12-20 16:00:30|10440.2|10425.2|10439.7|10424.7|10440.2|10425.2|10439.7|10424.7|3
1640016040000|2021-12-20 16:00:40|10438.7|10423.7|10432.4|10417.4|10438.7|10423.7|10432.4|10417.4|6
1640016050000|2021-12-20 16:00:50|10431.9|10416.9|10436.1|10421.1|10436.4|10421.4|10431.9|10416.9|11
1640016060000|2021-12-20 16:01:00|10435.6|10420.6|10432.6|10417.6|10435.6|10420.6|10432.6|10417.6|0
1640016080000|2021-12-20 16:01:20|10438.1|10423.1|10438.1|10423.1|10438.6|10423.6|10438.1|10423.1|1
1640016090000|2021-12-20 16:01:30|10438.7|10423.7|10440.1|10425.1|10440.1|10425.1|10438.7|10423.7|1
1640016100000|2021-12-20 16:01:40|10440.4|10425.4|10440.1|10425.1|10440.4|10425.4|10440.1|10425.1|0
1640016110000|2021-12-20 16:01:50|10439.6|10424.6|10439.2|10424.2|10439.6|10424.6|10439.2|10424.2|0
1640016120000|2021-12-20 16:02:00|10439.1|10424.1|10434.1|10419.1|10439.1|10424.1|10432.7|10417.7|1
1640016130000|2021-12-20 16:02:10|10433.7|10418.7|10433.7|10418.7|10433.7|10418.7|10433.7|10418.7|0
1640016140000|2021-12-20 16:02:20|10433.4|10418.4|10433.4|10418.4|10433.4|10418.4|10433.4|10418.4|1
1640016160000|2021-12-20 16:02:40|10433.3|10418.3|10433.1|10418.1|10433.3|10418.3|10433.1|10418.1|0
1640016170000|2021-12-20 16:02:50|10432.6|10417.6|10432.6|10417.6|10432.9|10417.9|10432.6|10417.6|0
1640016180000|2021-12-20 16:03:00|10431.6|10416.6|10428.7|10413.7|10431.6|10416.6|10428.7|10413.7|8
1640016190000|2021-12-20 16:03:10|||||||||3
1640016200000|2021-12-20 16:03:20|10430.1|10415.1|10429.7|10414.7|10430.1|10415.1|10429.7|10414.7|1
1640016210000|2021-12-20 16:03:30|10430.1|10415.1|10430.1|10415.1|10430.1|10415.1|10430.1|10415.1|1
1640016230000|2021-12-20 16:03:50|10434.4|10419.4|10434.4|10419.4|10434.4|10419.4|10434.4|10419.4|1
1640016280000|2021-12-20 16:04:40|||||||||10
1640016290000|2021-12-20 16:04:50|10434.2|10419.2|10433.9|10418.9|10434.2|10419.2|10433.9|10418.9|1
1640016310000|2021-12-20 16:05:10|10433.7|10418.7|10433.7|10418.7|10433.7|10418.7|10433.7|10418.7|0
1640016330000|2021-12-20 16:05:30|10433.6|10418.6|10430.3|10415.3|10433.6|10418.6|10430.3|10415.3|1
1640016340000|2021-12-20 16:05:40|10429.2|10414.2|10428.7|10413.7|10429.2|10414.2|10428.7|10413.7|2
1640016350000|2021-12-20 16:05:50|||||||||3
1640016360000|2021-12-20 16:06:00|10428.5|10413.5|10428.2|10413.2|10428.5|10413.5|10428.2|10413.2|0
1640016380000|2021-12-20 16:06:20|10432.1|10417.1|10432.6|10417.6|10432.6|10417.6|10432.1|10417.1|6
1640016410000|2021-12-20 16:06:50|10432.1|10417.1|10432.1|10417.1|10432.1|10417.1|10432.1|10417.1|0
1640016450000|2021-12-20 16:07:30|10432.4|10417.4|10432.4|10417.4|10432.6|10417.6|10432.1|10417.1|0
1640016460000|2021-12-20 16:07:40|10432.6|10417.6|10432.6|10417.6|10432.6|10417.6|10432.6|10417.6|0
1640016470000|2021-12-20 16:07:50|10433|10418|10432.6|10417.6|10433|10418|10432.6|10417.6|1
1640016480000|2021-12-20 16:08:00|10433.1|10418.1|10432.6|10417.6|10433.1|10418.1|10432.6|10417.6|2
1640016490000|2021-12-20 16:08:10|10435.9|10420.9|10437|10422|10437|10422|10435.9|10420.9|1
1640016500000|2021-12-20 16:08:20|10437.5|10422.5|10444.6|10429.6|10444.6|10429.6|10437.5|10422.5|2
1640016510000|2021-12-20 16:08:30|10444.7|10429.7|10445.4|10430.4|10445.6|10430.6|10444.7|10429.7|0
1640016520000|2021-12-20 16:08:40|10444.5|10429.5|10438.6|10423.6|10444.5|10429.5|10438.6|10423.6|1
1640016530000|2021-12-20 16:08:50|10439|10424|10444.9|10429.9|10444.9|10429.9|10439|10424|5
1640016540000|2021-12-20 16:09:00|10443.2|10428.2|10440.4|10425.4|10443.2|10428.2|10440.4|10425.4|0
1640016560000|2021-12-20 16:09:20|10445.9|10430.9|10445.4|10430.4|10445.9|10430.9|10445.4|10430.4|9
1640016600000|2021-12-20 16:10:00|10447.2|10432.2|10448.1|10433.1|10448.1|10433.1|10447.2|10432.2|0
1640016610000|2021-12-20 16:10:10|10448.7|10433.7|10448.7|10433.7|10448.7|10433.7|10448.7|10433.7|3
1640016620000|2021-12-20 16:10:20|10447.4|10432.4|10447.4|10432.4|10447.4|10432.4|10447.4|10432.4|0
1640016630000|2021-12-20 16:10:30|10447|10432|10446.2|10431.2|10447|10432|10445.6|10430.6|2
1640016640000|2021-12-20 16:10:40|10445.7|10430.7|10445.2|10430.2|10445.7|10430.7|10445.2|10430.2|0
1640016650000|2021-12-20 16:10:50|10444.1|10429.1|10443.2|10428.2|10444.1|10429.1|10443.2|10428.2|1
1640016680000|2021-12-20 16:11:20|10442.7|10427.7|10443.2|10428.2|10443.2|10428.2|10442.7|10427.7|9
1640016700000|2021-12-20 16:11:40|||||||||1
1640016720000|2021-12-20 16:12:00|||||||||1
1640016740000|2021-12-20 16:12:20|10443.4|10428.4|10443.4|10428.4|10443.4|10428.4|10443.4|10428.4|5
1640016750000|2021-12-20 16:12:30|10443.2|10428.2|10443.2|10428.2|10443.2|10428.2|10443.2|10428.2|0
1640016760000|2021-12-20 16:12:40|||||||||6
1640016780000|2021-12-20 16:13:00|10443.4|10428.4|10443.4|10428.4|10443.4|10428.4|10443.4|10428.4|1
1640016790000|2021-12-20 16:13:10|10443.2|10428.2|10443.2|10428.2|10443.2|10428.2|10443.2|10428.2|0
1640016800000|2021-12-20 16:13:20|||||||||13
1640016810000|2021-12-20 16:13:30|10443.4|10428.4|10443.4|10428.4|10443.4|10428.4|10443.4|10428.4|0
1640016830000|2021-12-20 16:13:50|10443.5|10428.5|10442.9|10427.9|10443.5|10428.5|10442.9|10427.9|3
1640016840000|2021-12-20 16:14:00|10443.2|10428.2|10442.9|10427.9|10443.2|10428.2|10442.9|10427.9|2
1640016860000|2021-12-20 16:14:20|||||||||2
1640016870000|2021-12-20 16:14:30|10443.2|10428.2|10443.2|10428.2|10443.2|10428.2|10443.2|10428.2|1
1640016880000|2021-12-20 16:14:40|10441.7|10426.7|10440.9|10425.9|10441.7|10426.7|10440.9|10425.9|5
1640016900000|2021-12-20 16:15:00|10440.7|10425.7|10436.4|10421.4|10440.7|10425.7|10436.4|10421.4|1
1640016910000|2021-12-20 16:15:10|10436.1|10421.1|10436.6|10421.6|10436.6|10421.6|10436.1|10421.1|7
1640016920000|2021-12-20 16:15:20|||||||||1
1640016930000|2021-12-20 16:15:30|10436.7|10421.7|10436.4|10421.4|10436.7|10421.7|10436.4|10421.4|1
1640016940000|2021-12-20 16:15:40|10436.7|10421.7|10436.7|10421.7|10436.7|10421.7|10436.7|10421.7|5
1640017010000|2021-12-20 16:16:50|10439.7|10424.7|10440|10425|10442.2|10427.2|10438.9|10423.9|3
1640017020000|2021-12-20 16:17:00|10439.9|10424.9|10439.9|10424.9|10439.9|10424.9|10439.9|10424.9|1
1640017030000|2021-12-20 16:17:10|10439.6|10424.6|10439.6|10424.6|10439.6|10424.6|10439.6|10424.6|1
1640017040000|2021-12-20 16:17:20|10439.4|10424.4|10439.4|10424.4|10439.4|10424.4|10439.4|10424.4|4
1640017050000|2021-12-20 16:17:30|10439.1|10424.1|10439.1|10424.1|10439.1|10424.1|10439.1|10424.1|0
1640017060000|2021-12-20 16:17:40|10438.8|10423.8|10437.4|10422.4|10438.8|10423.8|10437.4|10422.4|4
1640017080000|2021-12-20 16:18:00|||||||||3
1640017090000|2021-12-20 16:18:10|10440.8|10425.8|10441.1|10426.1|10441.9|10426.9|10439.3|10424.3|7
1640017100000|2021-12-20 16:18:20|10440.5|10425.5|10437.4|10422.4|10440.9|10425.9|10437.4|10422.4|0
1640017110000|2021-12-20 16:18:30|10437.2|10422.2|10442.2|10427.2|10442.9|10427.9|10437.2|10422.2|19
1640017120000|2021-12-20 16:18:40|10441.9|10426.9|10441.9|10426.9|10441.9|10426.9|10441.9|10426.9|0
1640017140000|2021-12-20 16:19:00|10450.7|10435.7|10460.4|10445.4|10460.4|10445.4|10449.6|10434.6|2
1640017150000|2021-12-20 16:19:10|10460.7|10445.7|10457.2|10442.2|10462.2|10447.2|10456.9|10441.9|2
1640017160000|2021-12-20 16:19:20|10455.4|10440.4|10449.9|10434.9|10455.4|10440.4|10448.7|10433.7|11
1640017170000|2021-12-20 16:19:30|10449.7|10434.7|10449.7|10434.7|10449.7|10434.7|10449.7|10434.7|2
1640017180000|2021-12-20 16:19:40|10448.8|10433.8|10449.9|10434.9|10449.9|10434.9|10448.8|10433.8|0
1640017190000|2021-12-20 16:19:50|10451.1|10436.1|10447.4|10432.4|10451.1|10436.1|10446.7|10431.7|7
1640017200000|2021-12-20 16:20:00|10447|10432|10447.4|10432.4|10448.4|10433.4|10447|10432|3
1640017210000|2021-12-20 16:20:10|10448.1|10433.1|10449.9|10434.9|10450.6|10435.6|10448.1|10433.1|2
1640017220000|2021-12-20 16:20:20|10448.8|10433.8|10449.6|10434.6|10451.1|10436.1|10448.4|10433.4|1
1640017230000|2021-12-20 16:20:30|10449.9|10434.9|10449.9|10434.9|10449.9|10434.9|10448.4|10433.4|1
1640017240000|2021-12-20 16:20:40|10447.4|10432.4|10443.7|10428.7|10447.4|10432.4|10441.7|10426.7|0
1640017260000|2021-12-20 16:21:00|10443.9|10428.9|10444.2|10429.2|10444.2|10429.2|10443.9|10428.9|0
1640017270000|2021-12-20 16:21:10|10443.9|10428.9|10443.9|10428.9|10444.1|10429.1|10443.7|10428.7|0
1640017290000|2021-12-20 16:21:30|10443.7|10428.7|10443.7|10428.7|10443.7|10428.7|10443.7|10428.7|0
1640017300000|2021-12-20 16:21:40|10443.9|10428.9|10442.7|10427.7|10443.9|10428.9|10442.7|10427.7|1
1640017320000|2021-12-20 16:22:00|10442.6|10427.6|10448.9|10433.9|10451.4|10436.4|10442.6|10427.6|4
1640017330000|2021-12-20 16:22:10|10447.4|10432.4|10445.1|10430.1|10447.4|10432.4|10445.1|10430.1|0
1640017340000|2021-12-20 16:22:20|10446.1|10431.1|10446.6|10431.6|10446.6|10431.6|10446.1|10431.1|1
1640017360000|2021-12-20 16:22:40|10447.3|10432.3|10447.6|10432.6|10447.6|10432.6|10447.3|10432.3|0
1640017390000|2021-12-20 16:23:10|10444.1|10429.1|10439.7|10424.7|10444.1|10429.1|10439.7|10424.7|5
1640017410000|2021-12-20 16:23:30|10439.8|10424.8|10443.7|10428.7|10443.7|10428.7|10439.8|10424.8|1
1640017420000|2021-12-20 16:23:40|10444.1|10429.1|10440.8|10425.8|10445.3|10430.3|10440.8|10425.8|3
1640017430000|2021-12-20 16:23:50|10441.7|10426.7|10438.3|10423.3|10441.7|10426.7|10438.3|10423.3|0
1640017440000|2021-12-20 16:24:00|10438|10423|10437.8|10422.8|10438|10423|10437.8|10422.8|1
1640017450000|2021-12-20 16:24:10|10437.3|10422.3|10439.8|10424.8|10439.8|10424.8|10436.8|10421.8|5
1640017480000|2021-12-20 16:24:40|10440.6|10425.6|10440.6|10425.6|10440.6|10425.6|10440.6|10425.6|8
1640017490000|2021-12-20 16:24:50|10440.1|10425.1|10437.3|10422.3|10440.1|10425.1|10437.3|10422.3|2
1640017530000|2021-12-20 16:25:30|10437.2|10422.2|10435.6|10420.6|10437.2|10422.2|10434.8|10419.8|1
1640017540000|2021-12-20 16:25:40|10435.8|10420.8|10433.5|10418.5|10435.8|10420.8|10432.6|10417.6|6
1640017570000|2021-12-20 16:26:10|10434.3|10419.3|10432.1|10417.1|10434.3|10419.3|10432.1|10417.1|2
1640017580000|2021-12-20 16:26:20|10431.8|10416.8|10431.6|10416.6|10431.8|10416.8|10431.6|10416.6|0
1640017590000|2021-12-20 16:26:30|||||||||1
1640017620000|2021-12-20 16:27:00|||||||||1
1640017630000|2021-12-20 16:27:10|||||||||1
1640017660000|2021-12-20 16:27:40|10431.5|10416.5|10429.5|10414.5|10431.5|10416.5|10429.5|10414.5|4
1640017680000|2021-12-20 16:28:00|10429|10414|10425.6|10410.6|10429.5|10414.5|10425.6|10410.6|5
1640017690000|2021-12-20 16:28:10|10425.3|10410.3|10424.8|10409.8|10425.3|10410.3|10424.8|10409.8|0
1640017700000|2021-12-20 16:28:20|10425.1|10410.1|10425.5|10410.5|10425.5|10410.5|10425.1|10410.1|10
1640017710000|2021-12-20 16:28:30|||||||||2
1640017720000|2021-12-20 16:28:40|10425.9|10410.9|10425.9|10410.9|10425.9|10410.9|10425.9|10410.9|15
1640017730000|2021-12-20 16:28:50|10425.2|10410.2|10424.8|10409.8|10426.4|10411.4|10424.8|10409.8|1
1640017740000|2021-12-20 16:29:00|10425.1|10410.1|10425.1|10410.1|10425.1|10410.1|10425.1|10410.1|0
1640017750000|2021-12-20 16:29:10|10425.6|10410.6|10425.6|10410.6|10425.6|10410.6|10425.6|10410.6|0
1640017780000|2021-12-20 16:29:40|10426.2|10411.2|10426.5|10411.5|10429.3|10414.3|10426.1|10411.1|7
1640017790000|2021-12-20 16:29:50|10427.1|10412.1|10427.1|10412.1|10427.1|10412.1|10427.1|10412.1|0
1640017800000|2021-12-20 16:30:00|10426.6|10411.6|10426.6|10411.6|10426.6|10411.6|10426.6|10411.6|0
1640017810000|2021-12-20 16:30:10|10426.5|10411.5|10428.6|10413.6|10428.6|10413.6|10426.5|10411.5|7
1640017820000|2021-12-20 16:30:20|10429.1|10414.1|10429.1|10414.1|10429.1|10414.1|10429.1|10414.1|0
1640017840000|2021-12-20 16:30:40|||||||||1
1640017850000|2021-12-20 16:30:50|10428|10413|10427.5|10412.5|10428|10413|10427.5|10412.5|4
1640017860000|2021-12-20 16:31:00|10427.1|10412.1|10427|10412|10427.1|10412.1|10427|10412|0
1640017870000|2021-12-20 16:31:10|10426.3|10411.3|10425.5|10410.5|10426.3|10411.3|10425.5|10410.5|6
1640017890000|2021-12-20 16:31:30|10426.2|10411.2|10429|10414|10429|10414|10426.2|10411.2|1
1640017920000|2021-12-20 16:32:00|10428.8|10413.8|10428.8|10413.8|10428.8|10413.8|10428.8|10413.8|0
1640017940000|2021-12-20 16:32:20|10428.5|10413.5|10428.1|10413.1|10428.5|10413.5|10428|10413|0
1640017950000|2021-12-20 16:32:30|10427.8|10412.8|10427.5|10412.5|10427.8|10412.8|10427.5|10412.5|0
1640017960000|2021-12-20 16:32:40|||||||||1
1640017970000|2021-12-20 16:32:50|10425.8|10410.8|10425|10410|10425.8|10410.8|10425|10410|1
1640017980000|2021-12-20 16:33:00|10426.8|10411.8|10426.8|10411.8|10427|10412|10426.8|10411.8|5
1640017990000|2021-12-20 16:33:10|||||||||1
1640018000000|2021-12-20 16:33:20|10427.2|10412.2|10427.2|10412.2|10427.2|10412.2|10427.2|10412.2|0
1640018020000|2021-12-20 16:33:40|10425.8|10410.8|10424.7|10409.7|10425.8|10410.8|10424.7|10409.7|3
1640018030000|2021-12-20 16:33:50|10424|10409|10424.2|10409.2|10424.7|10409.7|10424|10409|1
1640018040000|2021-12-20 16:34:00|10423.8|10408.8|10423.7|10408.7|10424.7|10409.7|10423.7|10408.7|4
1640018050000|2021-12-20 16:34:10|10423.2|10408.2|10422.7|10407.7|10423.2|10408.2|10422.7|10407.7|1
1640018060000|2021-12-20 16:34:20|||||||||5
1640018070000|2021-12-20 16:34:30|10421.6|10406.6|10420.8|10405.8|10421.6|10406.6|10420.8|10405.8|5
1640018080000|2021-12-20 16:34:40|10420.3|10405.3|10419.8|10404.8|10420.3|10405.3|10419.8|10404.8|0
1640018090000|2021-12-20 16:34:50|10420.1|10405.1|10419.6|10404.6|10420.5|10405.5|10419.6|10404.6|9
1640018100000|2021-12-20 16:35:00|10420|10405|10421.3|10406.3|10423.7|10408.7|10419.6|10404.6|28
1640018110000|2021-12-20 16:35:10|10421.2|10406.2|10421.2|10406.2|10421.2|10406.2|10421.2|10406.2|0
1640018120000|2021-12-20 16:35:20|10421|10406|10421|10406|10421|10406|10421|10406|1
1640018130000|2021-12-20 16:35:30|10420.5|10405.5|10419.5|10404.5|10420.5|10405.5|10419.5|10404.5|3
1640018140000|2021-12-20 16:35:40|||||||||1
1640018150000|2021-12-20 16:35:50|10419.8|10404.8|10420.7|10405.7|10420.7|10405.7|10419.8|10404.8|2
1640018170000|2021-12-20 16:36:10|10420.8|10405.8|10420.8|10405.8|10420.8|10405.8|10420.8|10405.8|3
1640018180000|2021-12-20 16:36:20|10420|10405|10416.8|10401.8|10420|10405|10416.8|10401.8|1
1640018190000|2021-12-20 16:36:30|10415.8|10400.8|10414|10399|10415.8|10400.8|10414|10399|28
1640018200000|2021-12-20 16:36:40|10413.8|10398.8|10413.8|10398.8|10413.8|10398.8|10413.8|10398.8|2
1640018210000|2021-12-20 16:36:50|10413.7|10398.7|10414.2|10399.2|10414.2|10399.2|10413.7|10398.7|3
1640018220000|2021-12-20 16:37:00|10413.8|10398.8|10413.8|10398.8|10413.8|10398.8|10413.8|10398.8|2
1640018230000|2021-12-20 16:37:10|10412.8|10397.8|10412.8|10397.8|10412.8|10397.8|10412.8|10397.8|22
1640018240000|2021-12-20 16:37:20|10412.7|10397.7|10412.7|10397.7|10412.7|10397.7|10412.7|10397.7|2
1640018250000|2021-12-20 16:37:30|10413.2|10398.2|10413.2|10398.2|10413.2|10398.2|10413.2|10398.2|10
1640018260000|2021-12-20 16:37:40|10413|10398|10414.9|10399.9|10415.5|10400.5|10398.1|10383.1|99
1640018270000|2021-12-20 16:37:50|10414.5|10399.5|10414.4|10399.4|10414.5|10399.5|10414.4|10399.4|1
1640018280000|2021-12-20 16:38:00|10414.7|10399.7|10415|10400|10415|10400|10413.7|10398.7|2
1640018290000|2021-12-20 16:38:10|10412.7|10397.7|10410.4|10395.4|10412.7|10397.7|10410.4|10395.4|0
1640018300000|2021-12-20 16:38:20|10410|10395|10410|10395|10410|10395|10410|10395|1
1640018320000|2021-12-20 16:38:40|10409.3|10394.3|10409.1|10394.1|10409.3|10394.3|10409.1|10394.1|1
1640018330000|2021-12-20 16:38:50|10408.1|10393.1|10407.2|10392.2|10408.1|10393.1|10407.2|10392.2|0
1640018340000|2021-12-20 16:39:00|10407.1|10392.1|10407|10392|10407.1|10392.1|10407|10392|1
1640018350000|2021-12-20 16:39:10|10406.5|10391.5|10406|10391|10406.5|10391.5|10406|10391|0
1640018360000|2021-12-20 16:39:20|10405.4|10390.4|10403|10388|10405.4|10390.4|10403|10388|1
1640018370000|2021-12-20 16:39:30|10402.6|10387.6|10400.1|10385.1|10402.6|10387.6|10400.1|10385.1|0
1640018380000|2021-12-20 16:39:40|10400.5|10385.5|10399.6|10384.6|10400.5|10385.5|10399.6|10384.6|1
1640018390000|2021-12-20 16:39:50|10400.2|10385.2|10401.7|10386.7|10401.7|10386.7|10400.2|10385.2|1
1640018400000|2021-12-20 16:40:00|10401.4|10386.4|10401.4|10386.4|10401.4|10386.4|10401.4|10386.4|0
1640018430000|2021-12-20 16:40:30|10401.6|10386.6|10401.9|10386.9|10401.9|10386.9|10401.6|10386.6|2
1640018450000|2021-12-20 16:40:50|10398|10383|10402.6|10387.6|10402.6|10387.6|10397.7|10382.7|65
1640018460000|2021-12-20 16:41:00|10402.9|10387.9|10403.9|10388.9|10403.9|10388.9|10402.9|10387.9|1
1640018470000|2021-12-20 16:41:10|10404.2|10389.2|10404.2|10389.2|10404.2|10389.2|10404.2|10389.2|0
1640018480000|2021-12-20 16:41:20|10403.9|10388.9|10400.4|10385.4|10403.9|10388.9|10400.4|10385.4|1
1640018490000|2021-12-20 16:41:30|10403.6|10388.6|10404.8|10389.8|10404.8|10389.8|10402.9|10387.9|8
1640018500000|2021-12-20 16:41:40|10404.6|10389.6|10404.6|10389.6|10404.6|10389.6|10404.6|10389.6|0
1640018520000|2021-12-20 16:42:00|10402.6|10387.6|10398.9|10383.9|10402.6|10387.6|10398.9|10383.9|6
1640018530000|2021-12-20 16:42:10|||||||||2
1640018540000|2021-12-20 16:42:20|10401.8|10386.8|10398.9|10383.9|10401.8|10386.8|10398.9|10383.9|2
1640018550000|2021-12-20 16:42:30|10398.7|10383.7|10401.2|10386.2|10401.2|10386.2|10398.7|10383.7|11
1640018560000|2021-12-20 16:42:40|10401.4|10386.4|10401.4|10386.4|10401.4|10386.4|10401.4|10386.4|0
1640018570000|2021-12-20 16:42:50|10401.7|10386.7|10402|10387|10402|10387|10401.7|10386.7|0
1640018580000|2021-12-20 16:43:00|10402.7|10387.7|10401.6|10386.6|10402.9|10387.9|10401.2|10386.2|23
1640018590000|2021-12-20 16:43:10|10401.2|10386.2|10399|10384|10401.2|10386.2|10399|10384|2
1640018600000|2021-12-20 16:43:20|10401|10386|10402.4|10387.4|10402.4|10387.4|10401|10386|1
1640018630000|2021-12-20 16:43:50|10401.7|10386.7|10401.4|10386.4|10401.7|10386.7|10401.4|10386.4|0
1640018670000|2021-12-20 16:44:30|10401.2|10386.2|10402.9|10387.9|10402.9|10387.9|10400.5|10385.5|3
1640018680000|2021-12-20 16:44:40|10403.2|10388.2|10400.4|10385.4|10404.4|10389.4|10400.4|10385.4|14
1640018690000|2021-12-20 16:44:50|10400|10385|10400|10385|10400|10385|10400|10385|5
1640018700000|2021-12-20 16:45:00|10399.7|10384.7|10399.5|10384.5|10399.7|10384.7|10399.5|10384.5|8
1640018710000|2021-12-20 16:45:10|10398.5|10383.5|10398.5|10383.5|10398.5|10383.5|10398.5|10383.5|4
1640018750000|2021-12-20 16:45:50|10395.8|10380.8|10395.8|10380.8|10395.8|10380.8|10395.3|10380.3|9
1640018760000|2021-12-20 16:46:00|10395.4|10380.4|10395.3|10380.3|10395.4|10380.4|10395.1|10380.1|3
1640018780000|2021-12-20 16:46:20|||||||||1
1640018790000|2021-12-20 16:46:30|10395.4|10380.4|10394.9|10379.9|10395.4|10380.4|10394.9|10379.9|9
1640018800000|2021-12-20 16:46:40|10394.4|10379.4|10394.1|10379.1|10394.4|10379.4|10394.1|10379.1|6
1640018810000|2021-12-20 16:46:50|10394.6|10379.6|10393.8|10378.8|10394.6|10379.6|10393.8|10378.8|2
1640018820000|2021-12-20 16:47:00|10393.6|10378.6|10393.6|10378.6|10393.6|10378.6|10393.1|10378.1|2
1640018850000|2021-12-20 16:47:30|10392.8|10377.8|10392.5|10377.5|10392.8|10377.8|10392.5|10377.5|49
1640018880000|2021-12-20 16:48:00|10393.2|10378.2|10393.2|10378.2|10393.2|10378.2|10393.2|10378.2|0
1640018890000|2021-12-20 16:48:10|10393.3|10378.3|10392.5|10377.5|10393.3|10378.3|10392.5|10377.5|29
1640018910000|2021-12-20 16:48:30|10392.2|10377.2|10392.8|10377.8|10392.8|10377.8|10392.2|10377.2|8
1640018920000|2021-12-20 16:48:40|10393.5|10378.5|10393.6|10378.6|10393.6|10378.6|10393.5|10378.5|0
1640018930000|2021-12-20 16:48:50|10394.3|10379.3|10393.6|10378.6|10397|10382|10393.6|10378.6|3
1640018950000|2021-12-20 16:49:10|10392.8|10377.8|10391.3|10376.3|10393.5|10378.5|10391.3|10376.3|1
1640018970000|2021-12-20 16:49:30|10392.8|10377.8|10392.8|10377.8|10392.8|10377.8|10392.8|10377.8|4
1640018980000|2021-12-20 16:49:40|10392.6|10377.6|10392.6|10377.6|10392.6|10377.6|10392.6|10377.6|0
1640018990000|2021-12-20 16:49:50|10393.4|10378.4|10393.4|10378.4|10393.4|10378.4|10393.4|10378.4|2
1640019000000|2021-12-20 16:50:00|10396.4|10381.4|10398.3|10383.3|10398.3|10383.3|10396.4|10381.4|1
1640019030000|2021-12-20 16:50:30|10397.1|10382.1|10396.1|10381.1|10397.1|10382.1|10396.1|10381.1|9
1640019040000|2021-12-20 16:50:40|10395.8|10380.8|10395.6|10380.6|10395.8|10380.8|10395.6|10380.6|0
1640019050000|2021-12-20 16:50:50|10393.1|10378.1|10391.3|10376.3|10393.1|10378.1|10391.3|10376.3|5
1640019070000|2021-12-20 16:51:10|10395.8|10380.8|10396.8|10381.8|10396.8|10381.8|10395.8|10380.8|4
1640019110000|2021-12-20 16:51:50|10399.8|10384.8|10399.8|10384.8|10399.8|10384.8|10399.8|10384.8|1
1640019120000|2021-12-20 16:52:00|10399.6|10384.6|10404.6|10389.6|10404.6|10389.6|10399.6|10384.6|1
1640019130000|2021-12-20 16:52:10|10407.6|10392.6|10407.1|10392.1|10407.6|10392.6|10407.1|10392.1|0
1640019150000|2021-12-20 16:52:30|10406.8|10391.8|10408.8|10393.8|10408.8|10393.8|10406.6|10391.6|2
1640019160000|2021-12-20 16:52:40|10408.6|10393.6|10408.6|10393.6|10408.6|10393.6|10408.6|10393.6|0
1640019170000|2021-12-20 16:52:50|10409.2|10394.2|10413.6|10398.6|10413.6|10398.6|10409.2|10394.2|1
1640019180000|2021-12-20 16:53:00|10414.6|10399.6|10422|10407|10422|10407|10414.6|10399.6|1
1640019190000|2021-12-20 16:53:10|10424.2|10409.2|10426.9|10411.9|10426.9|10411.9|10423.8|10408.8|9
1640019200000|2021-12-20 16:53:20|10427.5|10412.5|10426.8|10411.8|10427.5|10412.5|10426.7|10411.7|0
1640019210000|2021-12-20 16:53:30|10426.7|10411.7|10422.7|10407.7|10426.7|10411.7|10422.7|10407.7|3
1640019250000|2021-12-20 16:54:10|10422.8|10407.8|10422.8|10407.8|10422.8|10407.8|10422.8|10407.8|2
1640019260000|2021-12-20 16:54:20|10420.5|10405.5|10428.2|10413.2|10428.2|10413.2|10420.5|10405.5|8
1640019270000|2021-12-20 16:54:30|10429.2|10414.2|10428.7|10413.7|10429.7|10414.7|10427.6|10412.6|0
1640019280000|2021-12-20 16:54:40|10428.8|10413.8|10430.2|10415.2|10430.2|10415.2|10428.8|10413.8|1
1640019300000|2021-12-20 16:55:00|10428.8|10413.8|10433.9|10418.9|10433.9|10418.9|10428.8|10413.8|4
1640019310000|2021-12-20 16:55:10|10433.4|10418.4|10433.4|10418.4|10433.4|10418.4|10433.4|10418.4|0
1640019320000|2021-12-20 16:55:20|10433.9|10418.9|10433.9|10418.9|10433.9|10418.9|10433.9|10418.9|1
1640019340000|2021-12-20 16:55:40|10434.4|10419.4|10433.4|10418.4|10434.4|10419.4|10433.3|10418.3|6
1640019390000|2021-12-20 16:56:30|10428.9|10413.9|10421.2|10406.2|10428.9|10413.9|10420.7|10405.7|1
1640019400000|2021-12-20 16:56:40|10421.4|10406.4|10419.6|10404.6|10421.4|10406.4|10419.6|10404.6|0
1640019420000|2021-12-20 16:57:00|10423|10408|10423.4|10408.4|10423.4|10408.4|10422.8|10407.8|4
1640019430000|2021-12-20 16:57:10|10418.3|10403.3|10418.3|10403.3|10418.3|10403.3|10418.3|10403.3|1
1640019440000|2021-12-20 16:57:20|10418|10403|10418.3|10403.3|10418.3|10403.3|10418|10403|2
1640019450000|2021-12-20 16:57:30|10418.7|10403.7|10418.8|10403.8|10418.8|10403.8|10418.7|10403.7|3
1640019460000|2021-12-20 16:57:40|10418.5|10403.5|10418.5|10403.5|10418.5|10403.5|10418.5|10403.5|1
1640019480000|2021-12-20 16:58:00|10417|10402|10417.8|10402.8|10418.1|10403.1|10417|10402|0
1640019490000|2021-12-20 16:58:10|10418.5|10403.5|10418.5|10403.5|10418.5|10403.5|10418.5|10403.5|3
1640019520000|2021-12-20 16:58:40|10418|10403|10417.5|10402.5|10418.1|10403.1|10417.2|10402.2|2
1640019530000|2021-12-20 16:58:50|10418.4|10403.4|10416|10401|10418.8|10403.8|10416|10401|2
1640019540000|2021-12-20 16:59:00|10415.7|10400.7|10415.7|10400.7|10415.7|10400.7|10415.7|10400.7|0
1640019550000|2021-12-20 16:59:10|10416.4|10401.4|10416.4|10401.4|10416.4|10401.4|10416.4|10401.4|0
1640019560000|2021-12-20 16:59:20|10416.7|10401.7|10420.3|10405.3|10420.3|10405.3|10416.7|10401.7|4
1640019570000|2021-12-20 16:59:30|||||||||1
1640019590000|2021-12-20 16:59:50|10420.1|10405.1|10420.1|10405.1|10420.1|10405.1|10420.1|10405.1|1
1640019600000|2021-12-20 17:00:00|10420.4|10405.4|10421|10406|10421|10406|10420.4|10405.4|9
1640019610000|2021-12-20 17:00:10|10420.7|10405.7|10420.6|10405.6|10421|10406|10420.6|10405.6|1
1640019630000|2021-12-20 17:00:30|10420.5|10405.5|10420.5|10405.5|10420.5|10405.5|10420.5|10405.5|1
1640019640000|2021-12-20 17:00:40|10420.2|10405.2|10415.6|10400.6|10420.2|10405.2|10415.6|10400.6|1
1640019650000|2021-12-20 17:00:50|10415.3|10400.3|10414.3|10399.3|10415.8|10400.8|10414.3|10399.3|1
1640019660000|2021-12-20 17:01:00|10413.9|10398.9|10415.1|10400.1|10415.3|10400.3|10412.8|10397.8|3
1640019670000|2021-12-20 17:01:10|10414|10399|10413.1|10398.1|10414.1|10399.1|10413.1|10398.1|1
1640019710000|2021-12-20 17:01:50|||||||||1
1640019740000|2021-12-20 17:02:20|10413.5|10398.5|10413.6|10398.6|10413.6|10398.6|10413.5|10398.5|0
1640019750000|2021-12-20 17:02:30|10413.7|10398.7|10413.7|10398.7|10413.7|10398.7|10413.7|10398.7|0
1640019760000|2021-12-20 17:02:40|10414|10399|10415.1|10400.1|10420.8|10405.8|10414|10399|7
1640019770000|2021-12-20 17:02:50|10414.7|10399.7|10414.7|10399.7|10414.7|10399.7|10414.7|10399.7|0
1640019780000|2021-12-20 17:03:00|10416.7|10401.7|10416.7|10401.7|10416.7|10401.7|10416.7|10401.7|1
1640019790000|2021-12-20 17:03:10|10417.1|10402.1|10417.2|10402.2|10417.2|10402.2|10417.1|10402.1|0
1640019820000|2021-12-20 17:03:40|10416.7|10401.7|10408.4|10393.4|10417.2|10402.2|10408.4|10393.4|2
1640019830000|2021-12-20 17:03:50|10411.4|10396.4|10409.7|10394.7|10412|10397|10409.7|10394.7|4
1640019840000|2021-12-20 17:04:00|10410.5|10395.5|10413.2|10398.2|10413.2|10398.2|10410.5|10395.5|2
1640019860000|2021-12-20 17:04:20|10412.9|10397.9|10412.7|10397.7|10412.9|10397.9|10412.4|10397.4|0
1640019870000|2021-12-20 17:04:30|10413.2|10398.2|10417.4|10402.4|10417.4|10402.4|10413.2|10398.2|2
1640019880000|2021-12-20 17:04:40|10417.2|10402.2|10417.2|10402.2|10417.2|10402.2|10417.2|10402.2|0
1640019890000|2021-12-20 17:04:50|||||||||1
1640019900000|2021-12-20 17:05:00|10416.9|10401.9|10416.7|10401.7|10416.9|10401.9|10416.7|10401.7|0
1640019910000|2021-12-20 17:05:10|10415.3|10400.3|10411.7|10396.7|10415.3|10400.3|10411.4|10396.4|3
1640019920000|2021-12-20 17:05:20|10407.6|10392.6|10403.2|10388.2|10407.6|10392.6|10403.2|10388.2|9
1640019930000|2021-12-20 17:05:30|10402.9|10387.9|10402.7|10387.7|10402.9|10387.9|10402.7|10387.7|0
1640019940000|2021-12-20 17:05:40|10404.1|10389.1|10407.2|10392.2|10407.2|10392.2|10404.1|10389.1|1
1640019950000|2021-12-20 17:05:50|10410.5|10395.5|10410.5|10395.5|10410.5|10395.5|10410.5|10395.5|1
1640019960000|2021-12-20 17:06:00|10410.9|10395.9|10412.7|10397.7|10412.7|10397.7|10410.9|10395.9|0
1640019990000|2021-12-20 17:06:30|||||||||1
1640020000000|2021-12-20 17:06:40|||||||||1
1640020020000|2021-12-20 17:07:00|10412.4|10397.4|10412.2|10397.2|10412.4|10397.4|10412.2|10397.2|0
1640020030000|2021-12-20 17:07:10|10411.7|10396.7|10411.7|10396.7|10411.7|10396.7|10411.7|10396.7|0
1640020040000|2021-12-20 17:07:20|10409.3|10394.3|10405.7|10390.7|10409.3|10394.3|10405.7|10390.7|3
1640020050000|2021-12-20 17:07:30|10406.8|10391.8|10406.8|10391.8|10406.8|10391.8|10406.8|10391.8|3
1640020060000|2021-12-20 17:07:40|10406.9|10391.9|10406.9|10391.9|10406.9|10391.9|10406.9|10391.9|0
1640020070000|2021-12-20 17:07:50|10407.7|10392.7|10408.2|10393.2|10409.1|10394.1|10407.7|10392.7|3
1640020080000|2021-12-20 17:08:00|10408.7|10393.7|10410.1|10395.1|10410.4|10395.4|10408.4|10393.4|5
1640020110000|2021-12-20 17:08:30|10409.9|10394.9|10409.4|10394.4|10409.9|10394.9|10409.4|10394.4|1
1640020130000|2021-12-20 17:08:50|10408.4|10393.4|10408.4|10393.4|10408.4|10393.4|10408.4|10393.4|2
1640020140000|2021-12-20 17:09:00|10408.2|10393.2|10407.6|10392.6|10408.2|10393.2|10407.6|10392.6|0
1640020160000|2021-12-20 17:09:20|10407.1|10392.1|10407.1|10392.1|10407.1|10392.1|10407.1|10392.1|0
1640020180000|2021-12-20 17:09:40|||||||||1
1640020200000|2021-12-20 17:10:00|10406.6|10391.6|10406.6|10391.6|10406.6|10391.6|10406.6|10391.6|0
1640020210000|2021-12-20 17:10:10|10406.7|10391.7|10407.1|10392.1|10407.1|10392.1|10406.7|10391.7|1
1640020220000|2021-12-20 17:10:20|10406.6|10391.6|10406.6|10391.6|10406.6|10391.6|10406.6|10391.6|1
1640020260000|2021-12-20 17:11:00|10405.1|10390.1|10406.6|10391.6|10406.6|10391.6|10405.1|10390.1|1
1640020280000|2021-12-20 17:11:20|10405.9|10390.9|10402.1|10387.1|10405.9|10390.9|10402.1|10387.1|3
1640020290000|2021-12-20 17:11:30|10402.2|10387.2|10401.6|10386.6|10402.2|10387.2|10401.6|10386.6|0
1640020300000|2021-12-20 17:11:40|10401.7|10386.7|10401.7|10386.7|10401.7|10386.7|10401.7|10386.7|0
1640020310000|2021-12-20 17:11:50|10404.6|10389.6|10404.6|10389.6|10404.6|10389.6|10404.1|10389.1|4
1640020320000|2021-12-20 17:12:00|10404.4|10389.4|10404.1|10389.1|10404.4|10389.4|10404.1|10389.1|0
1640020350000|2021-12-20 17:12:30|10404.2|10389.2|10404.6|10389.6|10404.6|10389.6|10404.2|10389.2|1
1640020360000|2021-12-20 17:12:40|10406.6|10391.6|10406.6|10391.6|10406.6|10391.6|10406.6|10391.6|5
1640020370000|2021-12-20 17:12:50|10404.6|10389.6|10404.6|10389.6|10404.6|10389.6|10404.6|10389.6|2
1640020380000|2021-12-20 17:13:00|10403.9|10388.9|10406.1|10391.1|10406.1|10391.1|10403.9|10388.9|1
1640020400000|2021-12-20 17:13:20|10404.7|10389.7|10401.6|10386.6|10404.7|10389.7|10399.1|10384.1|7
1640020410000|2021-12-20 17:13:30|10402.7|10387.7|10402.7|10387.7|10402.7|10387.7|10402.7|10387.7|0
1640020430000|2021-12-20 17:13:50|10401.7|10386.7|10401.7|10386.7|10401.7|10386.7|10401.7|10386.7|0
1640020440000|2021-12-20 17:14:00|10401.6|10386.6|10401.6|10386.6|10401.6|10386.6|10401.6|10386.6|0
1640020460000|2021-12-20 17:14:20|10403.6|10388.6|10402.2|10387.2|10403.6|10388.6|10402.2|10387.2|5
1640020470000|2021-12-20 17:14:30|10401.6|10386.6|10407.1|10392.1|10407.6|10392.6|10401.6|10386.6|5
1640020490000|2021-12-20 17:14:50|10407.2|10392.2|10407.6|10392.6|10407.6|10392.6|10407.2|10392.2|1
1640020500000|2021-12-20 17:15:00|10407.1|10392.1|10407.6|10392.6|10407.6|10392.6|10406.6|10391.6|3
1640020520000|2021-12-20 17:15:20|10407.2|10392.2|10407.1|10392.1|10407.2|10392.2|10407.1|10392.1|0
1640020530000|2021-12-20 17:15:30|10406.6|10391.6|10406.6|10391.6|10406.6|10391.6|10406.6|10391.6|1
1640020540000|2021-12-20 17:15:40|10404.5|10389.5|10402.1|10387.1|10404.5|10389.5|10402.1|10387.1|2
1640020550000|2021-12-20 17:15:50|10402.6|10387.6|10402.6|10387.6|10402.6|10387.6|10402.6|10387.6|3
1640020560000|2021-12-20 17:16:00|10402.9|10387.9|10403.9|10388.9|10403.9|10388.9|10402.9|10387.9|1
1640020590000|2021-12-20 17:16:30|10404.4|10389.4|10404.4|10389.4|10404.4|10389.4|10404.4|10389.4|1
1640020600000|2021-12-20 17:16:40|10404.3|10389.3|10404.3|10389.3|10404.3|10389.3|10404.3|10389.3|0
1640020610000|2021-12-20 17:16:50|10404.6|10389.6|10404.8|10389.8|10404.8|10389.8|10404.6|10389.6|1
1640020620000|2021-12-20 17:17:00|10404.6|10389.6|10404.4|10389.4|10404.6|10389.6|10404.4|10389.4|0
1640020630000|2021-12-20 17:17:10|10404.6|10389.6|10405.2|10390.2|10405.2|10390.2|10404.6|10389.6|0
1640020650000|2021-12-20 17:17:30|10406.3|10391.3|10407.2|10392.2|10407.2|10392.2|10406.3|10391.3|2
1640020670000|2021-12-20 17:17:50|10406.9|10391.9|10408.7|10393.7|10408.7|10393.7|10406.7|10391.7|2
1640020680000|2021-12-20 17:18:00|10407.7|10392.7|10408.1|10393.1|10408.1|10393.1|10407.7|10392.7|0
1640020690000|2021-12-20 17:18:10|10408.7|10393.7|10408.7|10393.7|10409.1|10394.1|10408.7|10393.7|2
1640020700000|2021-12-20 17:18:20|10410.5|10395.5|10411.6|10396.6|10411.6|10396.6|10410.5|10395.5|4
1640020710000|2021-12-20 17:18:30|10411.7|10396.7|10412.1|10397.1|10412.1|10397.1|10411.7|10396.7|1
1640020730000|2021-12-20 17:18:50|||||||||1
1640020740000|2021-12-20 17:19:00|10412.6|10397.6|10412.6|10397.6|10412.6|10397.6|10412.6|10397.6|0
1640020750000|2021-12-20 17:19:10|10413.4|10398.4|10413.4|10398.4|10413.4|10398.4|10413.4|10398.4|2
1640020760000|2021-12-20 17:19:20|10414.4|10399.4|10415.2|10400.2|10415.8|10400.8|10414.4|10399.4|5
1640020770000|2021-12-20 17:19:30|10412.6|10397.6|10415.9|10400.9|10417.3|10402.3|10412.6|10397.6|6
1640020780000|2021-12-20 17:19:40|10416.3|10401.3|10415.9|10400.9|10416.4|10401.4|10415.9|10400.9|1
1640020790000|2021-12-20 17:19:50|10415.4|10400.4|10415.4|10400.4|10415.4|10400.4|10415.4|10400.4|0
1640020800000|2021-12-20 17:20:00|10415.6|10400.6|10413.1|10398.1|10415.6|10400.6|10413.1|10398.1|2
1640020830000|2021-12-20 17:20:30|10413.2|10398.2|10420.3|10405.3|10420.3|10405.3|10413.2|10398.2|7
1640020840000|2021-12-20 17:20:40|10420.6|10405.6|10421.1|10406.1|10421.1|10406.1|10420.6|10405.6|3
1640020850000|2021-12-20 17:20:50|10418.1|10403.1|10417.4|10402.4|10418.1|10403.1|10417.1|10402.1|1
1640020860000|2021-12-20 17:21:00|10418.4|10403.4|10417.9|10402.9|10418.4|10403.4|10417.7|10402.7|5
1640020870000|2021-12-20 17:21:10|10417.8|10402.8|10417.8|10402.8|10417.8|10402.8|10417.8|10402.8|1
1640020890000|2021-12-20 17:21:30|10418.1|10403.1|10418.1|10403.1|10418.1|10403.1|10418.1|10403.1|0
1640020900000|2021-12-20 17:21:40|10418.2|10403.2|10418.2|10403.2|10418.2|10403.2|10418.2|10403.2|0
1640020910000|2021-12-20 17:21:50|10417.4|10402.4|10417.4|10402.4|10417.4|10402.4|10417.4|10402.4|1
1640020920000|2021-12-20 17:22:00|10417.1|10402.1|10416.9|10401.9|10417.1|10402.1|10416.9|10401.9|0
1640020930000|2021-12-20 17:22:10|10416.8|10401.8|10416.8|10401.8|10416.8|10401.8|10416.8|10401.8|2
1640020950000|2021-12-20 17:22:30|10416.9|10401.9|10417.1|10402.1|10417.1|10402.1|10416.9|10401.9|3
1640020960000|2021-12-20 17:22:40|10416.9|10401.9|10423.1|10408.1|10423.1|10408.1|10416.9|10401.9|6
1640020970000|2021-12-20 17:22:50|10423.3|10408.3|10423.3|10408.3|10423.6|10408.6|10423.3|10408.3|2
1640020980000|2021-12-20 17:23:00|10422.2|10407.2|10419.8|10404.8|10422.3|10407.3|10419.8|10404.8|1
1640020990000|2021-12-20 17:23:10|10419.9|10404.9|10419.9|10404.9|10419.9|10404.9|10419.9|10404.9|0
1640021010000|2021-12-20 17:23:30|10417.9|10402.9|10416.9|10401.9|10417.9|10402.9|10416.9|10401.9|1
1640021020000|2021-12-20 17:23:40|10414.8|10399.8|10413.2|10398.2|10414.8|10399.8|10413.2|10398.2|0
1640021040000|2021-12-20 17:24:00|10412.9|10397.9|10411.8|10396.8|10414.1|10399.1|10411.8|10396.8|6
1640021050000|2021-12-20 17:24:10|10411.6|10396.6|10413.4|10398.4|10413.4|10398.4|10411.1|10396.1|7
1640021070000|2021-12-20 17:24:30|10413.3|10398.3|10413.3|10398.3|10413.3|10398.3|10413.3|10398.3|0
1640021080000|2021-12-20 17:24:40|10413|10398|10411.4|10396.4|10413|10398|10411.1|10396.1|2
1640021090000|2021-12-20 17:24:50|10410.9|10395.9|10410.9|10395.9|10410.9|10395.9|10410.9|10395.9|0
1640021100000|2021-12-20 17:25:00|10411.1|10396.1|10411.1|10396.1|10411.1|10396.1|10411.1|10396.1|2
1640021110000|2021-12-20 17:25:10|10410.9|10395.9|10410.9|10395.9|10410.9|10395.9|10410.9|10395.9|1
1640021130000|2021-12-20 17:25:30|10412.4|10397.4|10412.4|10397.4|10412.4|10397.4|10412.4|10397.4|4
1640021140000|2021-12-20 17:25:40|10413.1|10398.1|10413.9|10398.9|10413.9|10398.9|10413.1|10398.1|0
1640021160000|2021-12-20 17:26:00|10412.9|10397.9|10413.3|10398.3|10413.3|10398.3|10412.9|10397.9|3
1640021170000|2021-12-20 17:26:10|10413.1|10398.1|10410.9|10395.9|10413.1|10398.1|10410.9|10395.9|3
1640021180000|2021-12-20 17:26:20|||||||||3
1640021190000|2021-12-20 17:26:30|||||||||5
1640021210000|2021-12-20 17:26:50|10410.3|10395.3|10406.9|10391.9|10410.3|10395.3|10406.9|10391.9|1
1640021220000|2021-12-20 17:27:00|10409.9|10394.9|10415.4|10400.4|10415.4|10400.4|10409.6|10394.6|7
1640021230000|2021-12-20 17:27:10|10416.5|10401.5|10417.4|10402.4|10418.8|10403.8|10416.5|10401.5|1
1640021240000|2021-12-20 17:27:20|10417.8|10402.8|10418.2|10403.2|10418.2|10403.2|10417.8|10402.8|0
1640021250000|2021-12-20 17:27:30|10419.2|10404.2|10420.1|10405.1|10420.1|10405.1|10419.2|10404.2|0
1640021280000|2021-12-20 17:28:00|10420.8|10405.8|10422.6|10407.6|10423.4|10408.4|10420.1|10405.1|5
1640021290000|2021-12-20 17:28:10|10421.9|10406.9|10421.8|10406.8|10422.6|10407.6|10421.6|10406.6|0
1640021320000|2021-12-20 17:28:40|10421.4|10406.4|10426.1|10411.1|10426.1|10411.1|10421.4|10406.4|3
1640021330000|2021-12-20 17:28:50|10425.8|10410.8|10429.3|10414.3|10429.5|10414.5|10425.8|10410.8|13
1640021340000|2021-12-20 17:29:00|10429.5|10414.5|10430.8|10415.8|10430.8|10415.8|10429.5|10414.5|4
1640021350000|2021-12-20 17:29:10|10431.3|10416.3|10430.8|10415.8|10431.3|10416.3|10430.3|10415.3|1
1640021360000|2021-12-20 17:29:20|||||||||6
1640021380000|2021-12-20 17:29:40|10430.5|10415.5|10426|10411|10430.5|10415.5|10426|10411|1
1640021390000|2021-12-20 17:29:50|10426.1|10411.1|10426.1|10411.1|10426.1|10411.1|10426.1|10411.1|1
1640021410000|2021-12-20 17:30:10|10426.3|10411.3|10426.3|10411.3|10426.3|10411.3|10426.3|10411.3|0
1640021420000|2021-12-20 17:30:20|10422.4|10407.4|10423.4|10408.4|10424.3|10409.3|10422.4|10407.4|5
1640021430000|2021-12-20 17:30:30|10423.3|10408.3|10418.9|10403.9|10423.3|10408.3|10418.9|10403.9|1
1640021440000|2021-12-20 17:30:40|10419.1|10404.1|10418.9|10403.9|10419.1|10404.1|10418.8|10403.8|2
1640021460000|2021-12-20 17:31:00|10419.5|10404.5|10424.5|10409.5|10424.5|10409.5|10419.5|10404.5|7
1640021470000|2021-12-20 17:31:10|10423.6|10408.6|10424.1|10409.1|10424.6|10409.6|10423.6|10408.6|0
1640021480000|2021-12-20 17:31:20|10423.1|10408.1|10422.6|10407.6|10423.1|10408.1|10422.6|10407.6|0
1640021500000|2021-12-20 17:31:40|10422.2|10407.2|10420.8|10405.8|10422.2|10407.2|10420.8|10405.8|1
1640021510000|2021-12-20 17:31:50|10422|10407|10422|10407|10422|10407|10421.6|10406.6|3
1640021540000|2021-12-20 17:32:20|10421.4|10406.4|10417.7|10402.7|10421.4|10406.4|10417.7|10402.7|12
1640021550000|2021-12-20 17:32:30|10417.4|10402.4|10417.4|10402.4|10417.4|10402.4|10417.4|10402.4|0
1640021570000|2021-12-20 17:32:50|10417.5|10402.5|10417.5|10402.5|10417.5|10402.5|10417.5|10402.5|4
1640021580000|2021-12-20 17:33:00|10417.4|10402.4|10418.1|10403.1|10418.1|10403.1|10417.4|10402.4|3
1640021590000|2021-12-20 17:33:10|10419.1|10404.1|10419.6|10404.6|10419.6|10404.6|10419.1|10404.1|9
1640021600000|2021-12-20 17:33:20|10418.8|10403.8|10418.4|10403.4|10418.8|10403.8|10418.4|10403.4|0
1640021610000|2021-12-20 17:33:30|10418.8|10403.8|10418.8|10403.8|10418.8|10403.8|10418.8|10403.8|1
1640021620000|2021-12-20 17:33:40|10419.1|10404.1|10420.2|10405.2|10420.2|10405.2|10419.1|10404.1|0
1640021630000|2021-12-20 17:33:50|||||||||1
1640021640000|2021-12-20 17:34:00|10423.3|10408.3|10423.8|10408.8|10423.8|10408.8|10422.9|10407.9|1
1640021650000|2021-12-20 17:34:10|10423.3|10408.3|10422.1|10407.1|10423.3|10408.3|10422.1|10407.1|0
1640021660000|2021-12-20 17:34:20|10421.2|10406.2|10421.2|10406.2|10421.2|10406.2|10421.2|10406.2|0
1640021670000|2021-12-20 17:34:30|10422.8|10407.8|10422.3|10407.3|10422.8|10407.8|10422.3|10407.3|0
1640021700000|2021-12-20 17:35:00|10421.9|10406.9|10421.2|10406.2|10421.9|10406.9|10421.2|10406.2|3
1640021710000|2021-12-20 17:35:10|10421.1|10406.1|10421.1|10406.1|10421.1|10406.1|10421.1|10406.1|0
1640021720000|2021-12-20 17:35:20|10420.7|10405.7|10420.7|10405.7|10420.7|10405.7|10420.7|10405.7|1
1640021730000|2021-12-20 17:35:30|10421.4|10406.4|10424.1|10409.1|10424.1|10409.1|10421.4|10406.4|0
1640021740000|2021-12-20 17:35:40|10425.5|10410.5|10423.6|10408.6|10425.5|10410.5|10423.1|10408.1|2
1640021750000|2021-12-20 17:35:50|10422.9|10407.9|10422.9|10407.9|10422.9|10407.9|10422.9|10407.9|0
1640021760000|2021-12-20 17:36:00|10422.2|10407.2|10421.9|10406.9|10422.2|10407.2|10421.9|10406.9|0
1640021790000|2021-12-20 17:36:30|10422.6|10407.6|10424.4|10409.4|10424.4|10409.4|10422.6|10407.6|3
1640021800000|2021-12-20 17:36:40|10423.8|10408.8|10423.8|10408.8|10423.8|10408.8|10423.8|10408.8|0
1640021810000|2021-12-20 17:36:50|10422.9|10407.9|10423.7|10408.7|10423.7|10408.7|10421.7|10406.7|5
1640021830000|2021-12-20 17:37:10|10423.4|10408.4|10423.6|10408.6|10423.6|10408.6|10423.2|10408.2|0
1640021840000|2021-12-20 17:37:20|10423.9|10408.9|10427.6|10412.6|10427.6|10412.6|10423.9|10408.9|2
1640021850000|2021-12-20 17:37:30|10428.4|10413.4|10429.6|10414.6|10429.6|10414.6|10428.4|10413.4|1
1640021870000|2021-12-20 17:37:50|10428.6|10413.6|10427.8|10412.8|10428.6|10413.6|10427.4|10412.4|7
1640021880000|2021-12-20 17:38:00|10427.9|10412.9|10428.8|10413.8|10428.8|10413.8|10427.9|10412.9|0
1640021890000|2021-12-20 17:38:10|10428.3|10413.3|10427.9|10412.9|10428.6|10413.6|10427.9|10412.9|0
1640021900000|2021-12-20 17:38:20|||||||||1
1640021910000|2021-12-20 17:38:30|10427.8|10412.8|10427.8|10412.8|10427.8|10412.8|10427.8|10412.8|0
1640021930000|2021-12-20 17:38:50|10427.6|10412.6|10427.6|10412.6|10427.6|10412.6|10427.6|10412.6|1
1640021950000|2021-12-20 17:39:10|10427.1|10412.1|10426.3|10411.3|10427.5|10412.5|10426.3|10411.3|2
1640021960000|2021-12-20 17:39:20|10425.3|10410.3|10424.6|10409.6|10425.3|10410.3|10424.6|10409.6|1
1640021970000|2021-12-20 17:39:30|10424.1|10409.1|10424.8|10409.8|10424.8|10409.8|10423.3|10408.3|2
1640021980000|2021-12-20 17:39:40|10424.4|10409.4|10424.4|10409.4|10424.4|10409.4|10424.4|10409.4|0
1640021990000|2021-12-20 17:39:50|10423.7|10408.7|10424.1|10409.1|10424.1|10409.1|10423.7|10408.7|0
1640022020000|2021-12-20 17:40:20|10423.6|10408.6|10425.9|10410.9|10425.9|10410.9|10423.6|10408.6|0
1640022030000|2021-12-20 17:40:30|10426.4|10411.4|10427.1|10412.1|10427.1|10412.1|10426.4|10411.4|4
1640022040000|2021-12-20 17:40:40|10427.3|10412.3|10427.8|10412.8|10430.6|10415.6|10427.3|10412.3|7
1640022050000|2021-12-20 17:40:50|10426.8|10411.8|10426.3|10411.3|10426.8|10411.8|10426.3|10411.3|4
1640022060000|2021-12-20 17:41:00|10426.1|10411.1|10429.3|10414.3|10429.8|10414.8|10426.1|10411.1|1
1640022080000|2021-12-20 17:41:20|10430.2|10415.2|10430.6|10415.6|10430.6|10415.6|10430.2|10415.2|0
1640022090000|2021-12-20 17:41:30|10431.1|10416.1|10431.1|10416.1|10431.1|10416.1|10431.1|10416.1|1
1640022100000|2021-12-20 17:41:40|10430.8|10415.8|10431.1|10416.1|10432.5|10417.5|10430.6|10415.6|1
1640022120000|2021-12-20 17:42:00|10430.1|10415.1|10428.1|10413.1|10430.1|10415.1|10426.6|10411.6|7
1640022130000|2021-12-20 17:42:10|10428.3|10413.3|10428.3|10413.3|10428.3|10413.3|10428.3|10413.3|0
1640022150000|2021-12-20 17:42:30|10428.6|10413.6|10431.6|10416.6|10431.6|10416.6|10428.6|10413.6|1
1640022160000|2021-12-20 17:42:40|10432.1|10417.1|10433.1|10418.1|10433.1|10418.1|10432.1|10417.1|2
1640022170000|2021-12-20 17:42:50|10432.4|10417.4|10432.6|10417.6|10432.6|10417.6|10432.4|10417.4|1
1640022180000|2021-12-20 17:43:00|10432.3|10417.3|10435.1|10420.1|10436.2|10421.2|10432.1|10417.1|14
1640022190000|2021-12-20 17:43:10|10433.7|10418.7|10432.1|10417.1|10433.7|10418.7|10431.2|10416.2|2
1640022200000|2021-12-20 17:43:20|10431.2|10416.2|10431.1|10416.1|10432.3|10417.3|10431.1|10416.1|2
1640022210000|2021-12-20 17:43:30|10431.2|10416.2|10429.1|10414.1|10432.6|10417.6|10428.6|10413.6|1
1640022230000|2021-12-20 17:43:50|10429.4|10414.4|10426.9|10411.9|10429.4|10414.4|10426.9|10411.9|1
1640022240000|2021-12-20 17:44:00|10426.8|10411.8|10426.8|10411.8|10426.8|10411.8|10426.8|10411.8|0
1640022260000|2021-12-20 17:44:20|10426.3|10411.3|10426.1|10411.1|10426.3|10411.3|10426.1|10411.1|5
1640022280000|2021-12-20 17:44:40|||||||||1
1640022300000|2021-12-20 17:45:00|10426|10411|10426|10411|10426|10411|10426|10411|0
1640022320000|2021-12-20 17:45:20|10425.8|10410.8|10425.1|10410.1|10425.8|10410.8|10425.1|10410.1|2
1640022330000|2021-12-20 17:45:30|10426|10411|10428.6|10413.6|10429.5|10414.5|10425.6|10410.6|6
1640022340000|2021-12-20 17:45:40|10427.3|10412.3|10427.3|10412.3|10427.3|10412.3|10427.3|10412.3|1
1640022350000|2021-12-20 17:45:50|10427.8|10412.8|10429.3|10414.3|10429.3|10414.3|10427.8|10412.8|0
1640022360000|2021-12-20 17:46:00|10429.8|10414.8|10427.6|10412.6|10429.8|10414.8|10427.6|10412.6|1
1640022370000|2021-12-20 17:46:10|||||||||1
1640022390000|2021-12-20 17:46:30|10426.1|10411.1|10428.6|10413.6|10428.6|10413.6|10426.1|10411.1|1
1640022410000|2021-12-20 17:46:50|10429|10414|10429.6|10414.6|10429.6|10414.6|10429|10414|0
1640022420000|2021-12-20 17:47:00|10428.6|10413.6|10429.1|10414.1|10429.1|10414.1|10428.6|10413.6|0
1640022440000|2021-12-20 17:47:20|||||||||1
1640022450000|2021-12-20 17:47:30|10429|10414|10429|10414|10429|10414|10429|10414|0
1640022460000|2021-12-20 17:47:40|10428.8|10413.8|10428.8|10413.8|10428.8|10413.8|10428.8|10413.8|0
1640022470000|2021-12-20 17:47:50|10428.3|10413.3|10428.3|10413.3|10428.3|10413.3|10428.3|10413.3|0
1640022480000|2021-12-20 17:48:00|10427.8|10412.8|10429.2|10414.2|10429.2|10414.2|10427.8|10412.8|1
1640022490000|2021-12-20 17:48:10|10429.5|10414.5|10429.5|10414.5|10429.5|10414.5|10429.5|10414.5|0
1640022500000|2021-12-20 17:48:20|10430.2|10415.2|10430.3|10415.3|10430.3|10415.3|10430.2|10415.2|2
1640022510000|2021-12-20 17:48:30|10430.5|10415.5|10431.3|10416.3|10431.3|10416.3|10430.5|10415.5|1
1640022520000|2021-12-20 17:48:40|10431|10416|10430.8|10415.8|10431|10416|10430.8|10415.8|0
1640022530000|2021-12-20 17:48:50|10431|10416|10431.3|10416.3|10431.3|10416.3|10431|10416|1
1640022540000|2021-12-20 17:49:00|10430.3|10415.3|10429.8|10414.8|10430.3|10415.3|10429.8|10414.8|0
1640022550000|2021-12-20 17:49:10|10429.3|10414.3|10429.3|10414.3|10429.3|10414.3|10429.3|10414.3|0
1640022560000|2021-12-20 17:49:20|10428.8|10413.8|10428.3|10413.3|10428.8|10413.8|10428.3|10413.3|2
1640022570000|2021-12-20 17:49:30|10428.8|10413.8|10429.3|10414.3|10429.3|10414.3|10428.8|10413.8|3
1640022580000|2021-12-20 17:49:40|10429.8|10414.8|10430.8|10415.8|10430.8|10415.8|10429.8|10414.8|0
1640022590000|2021-12-20 17:49:50|10429.8|10414.8|10429.8|10414.8|10429.8|10414.8|10429.8|10414.8|0
1640022600000|2021-12-20 17:50:00|10429.5|10414.5|10429.5|10414.5|10429.5|10414.5|10429.5|10414.5|1
1640022610000|2021-12-20 17:50:10|10429.3|10414.3|10429.3|10414.3|10429.8|10414.8|10429.3|10414.3|0
1640022630000|2021-12-20 17:50:30|10430.3|10415.3|10429.3|10414.3|10431.2|10416.2|10429.3|10414.3|3
1640022640000|2021-12-20 17:50:40|10429|10414|10428.5|10413.5|10429|10414|10428.5|10413.5|0
1640022670000|2021-12-20 17:51:10|10428.7|10413.7|10428.7|10413.7|10428.7|10413.7|10428.7|10413.7|0
1640022680000|2021-12-20 17:51:20|10427.7|10412.7|10428.4|10413.4|10428.4|10413.4|10427.7|10412.7|1
1640022690000|2021-12-20 17:51:30|10428.7|10413.7|10426.2|10411.2|10428.7|10413.7|10425.7|10410.7|5
1640022700000|2021-12-20 17:51:40|10428.2|10413.2|10428.2|10413.2|10428.2|10413.2|10428.2|10413.2|1
1640022730000|2021-12-20 17:52:10|10427.8|10412.8|10427.7|10412.7|10427.8|10412.8|10427.7|10412.7|0
1640022760000|2021-12-20 17:52:40|10428|10413|10428.7|10413.7|10428.7|10413.7|10428|10413|1
1640022770000|2021-12-20 17:52:50|10430.5|10415.5|10429.5|10414.5|10430.5|10415.5|10429.5|10414.5|1
1640022780000|2021-12-20 17:53:00|10429.2|10414.2|10434.5|10419.5|10434.5|10419.5|10429.2|10414.2|1
1640022790000|2021-12-20 17:53:10|10435.5|10420.5|10433.7|10418.7|10435.5|10420.5|10433.7|10418.7|1
1640022800000|2021-12-20 17:53:20|10432.9|10417.9|10431.2|10416.2|10432.9|10417.9|10431.2|10416.2|1
1640022810000|2021-12-20 17:53:30|10430.5|10415.5|10433.2|10418.2|10433.2|10418.2|10427.7|10412.7|4
1640022820000|2021-12-20 17:53:40|10432.7|10417.7|10432.7|10417.7|10432.7|10417.7|10432.7|10417.7|0
1640022830000|2021-12-20 17:53:50|10432|10417|10433.8|10418.8|10434.2|10419.2|10431.2|10416.2|1
1640022840000|2021-12-20 17:54:00|10433.7|10418.7|10435|10420|10435|10420|10433.7|10418.7|0
1640022850000|2021-12-20 17:54:10|||||||||1
1640022870000|2021-12-20 17:54:30|10436|10421|10436.5|10421.5|10436.5|10421.5|10436|10421|11
1640022890000|2021-12-20 17:54:50|10435.7|10420.7|10435.7|10420.7|10435.7|10420.7|10435.7|10420.7|4
1640022900000|2021-12-20 17:55:00|10436.2|10421.2|10435.7|10420.7|10436.2|10421.2|10435.7|10420.7|1
1640022930000|2021-12-20 17:55:30|10436.2|10421.2|10436.5|10421.5|10436.5|10421.5|10436|10421|5
1640022950000|2021-12-20 17:55:50|10437.5|10422.5|10437.4|10422.4|10437.5|10422.5|10437.4|10422.4|5
1640022960000|2021-12-20 17:56:00|10439.9|10424.9|10440.4|10425.4|10442.2|10427.2|10439.9|10424.9|4
1640022970000|2021-12-20 17:56:10|10441.4|10426.4|10443.4|10428.4|10443.4|10428.4|10440.9|10425.9|0
1640022980000|2021-12-20 17:56:20|10443.7|10428.7|10443.9|10428.9|10443.9|10428.9|10443.7|10428.7|0
1640023000000|2021-12-20 17:56:40|10444.2|10429.2|10444.4|10429.4|10444.4|10429.4|10444.2|10429.2|0
1640023030000|2021-12-20 17:57:10|10444.2|10429.2|10445.9|10430.9|10445.9|10430.9|10443.4|10428.4|6
1640023040000|2021-12-20 17:57:20|10446.9|10431.9|10440.7|10425.7|10447.2|10432.2|10440.7|10425.7|4
1640023050000|2021-12-20 17:57:30|10440.9|10425.9|10442.7|10427.7|10443.7|10428.7|10440.2|10425.2|1
1640023060000|2021-12-20 17:57:40|10443.9|10428.9|10444.2|10429.2|10444.2|10429.2|10443.9|10428.9|0
1640023070000|2021-12-20 17:57:50|10444.9|10429.9|10444.9|10429.9|10444.9|10429.9|10444.9|10429.9|0
1640023080000|2021-12-20 17:58:00|10444.2|10429.2|10444.4|10429.4|10444.7|10429.7|10444.2|10429.2|1
1640023090000|2021-12-20 17:58:10|10444.9|10429.9|10444.9|10429.9|10444.9|10429.9|10444.9|10429.9|0
1640023100000|2021-12-20 17:58:20|10445.4|10430.4|10446.5|10431.5|10446.9|10431.9|10445|10430|3
1640023120000|2021-12-20 17:58:40|10445.9|10430.9|10444.9|10429.9|10446.7|10431.7|10444.5|10429.5|7
1640023130000|2021-12-20 17:58:50|10444.4|10429.4|10443.3|10428.3|10444.4|10429.4|10443.3|10428.3|0
1640023140000|2021-12-20 17:59:00|10441.8|10426.8|10437|10422|10441.8|10426.8|10436.5|10421.5|8
1640023150000|2021-12-20 17:59:10|10436|10421|10433|10418|10436|10421|10433|10418|1
1640023160000|2021-12-20 17:59:20|10432.3|10417.3|10431|10416|10432.3|10417.3|10431|10416|1
1640023180000|2021-12-20 17:59:40|10430.5|10415.5|10432|10417|10432|10417|10430.5|10415.5|0
1640023190000|2021-12-20 17:59:50|10432.1|10417.1|10432.5|10417.5|10432.5|10417.5|10432.1|10417.1|2
1640023200000|2021-12-20 18:00:00|10433.5|10418.5|10433.5|10418.5|10433.5|10418.5|10433.5|10418.5|0
1640023210000|2021-12-20 18:00:10|10433.7|10418.7|10433.7|10418.7|10433.7|10418.7|10433.7|10418.7|0
1640023230000|2021-12-20 18:00:30|10434.1|10419.1|10434.2|10419.2|10434.2|10419.2|10434.1|10419.1|0
1640023240000|2021-12-20 18:00:40|||||||||1
1640023250000|2021-12-20 18:00:50|10436.7|10421.7|10437.2|10422.2|10437.4|10422.4|10436.7|10421.7|3
1640023260000|2021-12-20 18:01:00|||||||||1
1640023280000|2021-12-20 18:01:20|10435.7|10420.7|10435.7|10420.7|10435.7|10420.7|10435.7|10420.7|0
1640023300000|2021-12-20 18:01:40|10436.2|10421.2|10436.2|10421.2|10436.9|10421.9|10436.2|10421.2|4
1640023320000|2021-12-20 18:02:00|10436.4|10421.4|10430.9|10415.9|10436.5|10421.5|10430.9|10415.9|2
1640023330000|2021-12-20 18:02:10|10430.5|10415.5|10431.2|10416.2|10431.2|10416.2|10430.2|10415.2|0
1640023340000|2021-12-20 18:02:20|10430.7|10415.7|10428.7|10413.7|10430.7|10415.7|10428.7|10413.7|2
1640023360000|2021-12-20 18:02:40|10428.4|10413.4|10427.9|10412.9|10428.4|10413.4|10427.9|10412.9|1
1640023380000|2021-12-20 18:03:00|10425.9|10410.9|10427.1|10412.1|10427.1|10412.1|10425.7|10410.7|4
1640023390000|2021-12-20 18:03:10|10427.4|10412.4|10427.4|10412.4|10427.4|10412.4|10427.4|10412.4|1
1640023440000|2021-12-20 18:04:00|10427.6|10412.6|10428.1|10413.1|10428.1|10413.1|10427.6|10412.6|1
1640023450000|2021-12-20 18:04:10|||||||||1
1640023490000|2021-12-20 18:04:50|10427.7|10412.7|10427.6|10412.6|10427.7|10412.7|10427.6|10412.6|1
1640023500000|2021-12-20 18:05:00|10427.2|10412.2|10426.2|10411.2|10427.2|10412.2|10426.2|10411.2|0
1640023510000|2021-12-20 18:05:10|10427.4|10412.4|10427.9|10412.9|10428.3|10413.3|10427.4|10412.4|2
1640023530000|2021-12-20 18:05:30|10428.1|10413.1|10428.1|10413.1|10428.1|10413.1|10428.1|10413.1|0
1640023550000|2021-12-20 18:05:50|10427.3|10412.3|10426.7|10411.7|10427.3|10412.3|10426.7|10411.7|2
1640023560000|2021-12-20 18:06:00|10427.1|10412.1|10427.1|10412.1|10427.1|10412.1|10427.1|10412.1|2
1640023600000|2021-12-20 18:06:40|10424.7|10409.7|10419.5|10404.5|10424.7|10409.7|10419.5|10404.5|13
1640023610000|2021-12-20 18:06:50|10420.2|10405.2|10418.2|10403.2|10420.2|10405.2|10418.2|10403.2|4
1640023620000|2021-12-20 18:07:00|10417.7|10402.7|10416.7|10401.7|10417.7|10402.7|10416.7|10401.7|1
1640023650000|2021-12-20 18:07:30|10418.9|10403.9|10419.3|10404.3|10419.3|10404.3|10418.6|10403.6|5
1640023660000|2021-12-20 18:07:40|10419.4|10404.4|10419.8|10404.8|10419.8|10404.8|10418.9|10403.9|5
1640023670000|2021-12-20 18:07:50|10419.9|10404.9|10419.9|10404.9|10419.9|10404.9|10419.9|10404.9|1
1640023680000|2021-12-20 18:08:00|10420.8|10405.8|10420.6|10405.6|10420.8|10405.8|10420.4|10405.4|0
1640023690000|2021-12-20 18:08:10|10422.1|10407.1|10422.4|10407.4|10422.4|10407.4|10422.1|10407.1|0
1640023700000|2021-12-20 18:08:20|10422.1|10407.1|10422.1|10407.1|10422.1|10407.1|10422.1|10407.1|0
1640023720000|2021-12-20 18:08:40|10422.2|10407.2|10421.3|10406.3|10422.2|10407.2|10421.3|10406.3|1
1640023740000|2021-12-20 18:09:00|10421|10406|10421|10406|10421|10406|10421|10406|0
1640023750000|2021-12-20 18:09:10|10421.3|10406.3|10421.3|10406.3|10421.3|10406.3|10421.3|10406.3|0
1640023760000|2021-12-20 18:09:20|10421|10406|10421|10406|10421|10406|10421|10406|0
1640023770000|2021-12-20 18:09:30|10420.8|10405.8|10420.8|10405.8|10420.8|10405.8|10420.8|10405.8|0
1640023790000|2021-12-20 18:09:50|10420.5|10405.5|10420.5|10405.5|10420.5|10405.5|10420.5|10405.5|0
1640023820000|2021-12-20 18:10:20|10420|10405|10424|10409|10425.3|10410.3|10420|10405|5
1640023840000|2021-12-20 18:10:40|10424.4|10409.4|10424.5|10409.5|10424.5|10409.5|10424.4|10409.4|0
1640023850000|2021-12-20 18:10:50|||||||||1
1640023860000|2021-12-20 18:11:00|10424.9|10409.9|10424.9|10409.9|10424.9|10409.9|10424.9|10409.9|0
1640023900000|2021-12-20 18:11:40|10422.7|10407.7|10421.7|10406.7|10422.7|10407.7|10421.7|10406.7|1
1640023920000|2021-12-20 18:12:00|10421.5|10406.5|10421.5|10406.5|10421.5|10406.5|10421.5|10406.5|0
1640023930000|2021-12-20 18:12:10|10421.8|10406.8|10421.8|10406.8|10421.8|10406.8|10421.8|10406.8|0
1640023950000|2021-12-20 18:12:30|10421.3|10406.3|10422|10407|10422|10407|10421.3|10406.3|1
1640023960000|2021-12-20 18:12:40|10422.2|10407.2|10422.2|10407.2|10422.2|10407.2|10422.2|10407.2|0
1640023970000|2021-12-20 18:12:50|10423|10408|10423|10408|10423|10408|10423|10408|2
1640023980000|2021-12-20 18:13:00|10422.7|10407.7|10423.2|10408.2|10423.7|10408.7|10422.5|10407.5|0
1640023990000|2021-12-20 18:13:10|10423|10408|10423.2|10408.2|10423.2|10408.2|10423|10408|1
1640024030000|2021-12-20 18:13:50|10422.8|10407.8|10423.5|10408.5|10423.9|10408.9|10422.8|10407.8|2
1640024040000|2021-12-20 18:14:00|10423.9|10408.9|10425|10410|10425|10410|10423.9|10408.9|0
1640024050000|2021-12-20 18:14:10|10425.5|10410.5|10425.5|10410.5|10425.5|10410.5|10425.5|10410.5|0
1640024090000|2021-12-20 18:14:50|||||||||1
1640024100000|2021-12-20 18:15:00|10426.4|10411.4|10425|10410|10426.4|10411.4|10425|10410|6
1640024110000|2021-12-20 18:15:10|10424.4|10409.4|10424.5|10409.5|10424.5|10409.5|10424.4|10409.4|2
1640024130000|2021-12-20 18:15:30|10424.7|10409.7|10424.7|10409.7|10424.7|10409.7|10424.7|10409.7|0
1640024140000|2021-12-20 18:15:40|10424.2|10409.2|10423.7|10408.7|10424.2|10409.2|10423.7|10408.7|1
1640024160000|2021-12-20 18:16:00|10423.4|10408.4|10423.4|10408.4|10423.4|10408.4|10423.4|10408.4|0
1640024210000|2021-12-20 18:16:50|10425.2|10410.2|10429.4|10414.4|10429.4|10414.4|10425.2|10410.2|15
1640024220000|2021-12-20 18:17:00|10429.9|10414.9|10430.4|10415.4|10430.4|10415.4|10429.9|10414.9|3
1640024250000|2021-12-20 18:17:30|10430.5|10415.5|10430.5|10415.5|10430.5|10415.5|10430.5|10415.5|0
1640024260000|2021-12-20 18:17:40|10430.2|10415.2|10425.4|10410.4|10430.2|10415.2|10424.9|10409.9|3
1640024270000|2021-12-20 18:17:50|10425.9|10410.9|10425.4|10410.4|10425.9|10410.9|10425.4|10410.4|1
1640024280000|2021-12-20 18:18:00|10425.5|10410.5|10425.5|10410.5|10425.5|10410.5|10425.5|10410.5|0
1640024310000|2021-12-20 18:18:30|10425.7|10410.7|10425.7|10410.7|10425.7|10410.7|10425.7|10410.7|0
1640024320000|2021-12-20 18:18:40|||||||||1
1640024330000|2021-12-20 18:18:50|10425.4|10410.4|10424.7|10409.7|10425.4|10410.4|10424.7|10409.7|4
1640024340000|2021-12-20 18:19:00|10424.5|10409.5|10420|10405|10424.5|10409.5|10420|10405|5
1640024360000|2021-12-20 18:19:20|10418.8|10403.8|10419.7|10404.7|10419.7|10404.7|10418.8|10403.8|1
1640024420000|2021-12-20 18:20:20|10420.7|10405.7|10420.2|10405.2|10420.7|10405.7|10420.2|10405.2|6
1640024480000|2021-12-20 18:21:20|10420.5|10405.5|10420.7|10405.7|10420.7|10405.7|10420.2|10405.2|5
1640024520000|2021-12-20 18:22:00|10421.3|10406.3|10421.3|10406.3|10422.2|10407.2|10421.3|10406.3|1
1640024540000|2021-12-20 18:22:20|10420.6|10405.6|10418.7|10403.7|10420.6|10405.6|10418.6|10403.6|3
1640024550000|2021-12-20 18:22:30|10418.8|10403.8|10418.7|10403.7|10418.8|10403.8|10418.2|10403.2|2
1640024570000|2021-12-20 18:22:50|||||||||3
1640024580000|2021-12-20 18:23:00|10418.3|10403.3|10418.3|10403.3|10418.3|10403.3|10418.3|10403.3|2
1640024600000|2021-12-20 18:23:20|10418.2|10403.2|10417.3|10402.3|10418.2|10403.2|10417.3|10402.3|2
1640024610000|2021-12-20 18:23:30|10417.2|10402.2|10417.2|10402.2|10417.2|10402.2|10417.2|10402.2|0
1640024620000|2021-12-20 18:23:40|||||||||2
1640024630000|2021-12-20 18:23:50|10416.8|10401.8|10416.8|10401.8|10416.8|10401.8|10416.8|10401.8|0
1640024640000|2021-12-20 18:24:00|10417.3|10402.3|10417.3|10402.3|10417.3|10402.3|10417.3|10402.3|1
1640024700000|2021-12-20 18:25:00|10417.7|10402.7|10419.3|10404.3|10419.3|10404.3|10417.7|10402.7|17
1640024710000|2021-12-20 18:25:10|10419.2|10404.2|10419.2|10404.2|10419.2|10404.2|10419.2|10404.2|0
1640024730000|2021-12-20 18:25:30|10419.5|10404.5|10421.2|10406.2|10421.2|10406.2|10419.5|10404.5|3
1640024740000|2021-12-20 18:25:40|10421.7|10406.7|10421.7|10406.7|10421.7|10406.7|10421.7|10406.7|1
1640024750000|2021-12-20 18:25:50|10423|10408|10422.5|10407.5|10423|10408|10422.5|10407.5|6
1640024770000|2021-12-20 18:26:10|10422.2|10407.2|10422.2|10407.2|10422.2|10407.2|10422.2|10407.2|0
1640024780000|2021-12-20 18:26:20|10421.7|10406.7|10421.7|10406.7|10421.7|10406.7|10421.7|10406.7|0
1640024790000|2021-12-20 18:26:30|10419.3|10404.3|10418.5|10403.5|10419.3|10404.3|10418.5|10403.5|1
1640024800000|2021-12-20 18:26:40|10418.7|10403.7|10416.7|10401.7|10418.7|10403.7|10416.7|10401.7|0
1640024820000|2021-12-20 18:27:00|10417.7|10402.7|10417.2|10402.2|10417.7|10402.7|10417.2|10402.2|1
1640024870000|2021-12-20 18:27:50|||||||||1
1640024880000|2021-12-20 18:28:00|10417.5|10402.5|10418.2|10403.2|10418.2|10403.2|10417.5|10402.5|1
1640024900000|2021-12-20 18:28:20|||||||||1
1640024920000|2021-12-20 18:28:40|10417.7|10402.7|10416.7|10401.7|10417.7|10402.7|10416.7|10401.7|3
1640024930000|2021-12-20 18:28:50|10416.2|10401.2|10416.2|10401.2|10416.2|10401.2|10416.2|10401.2|0
1640024940000|2021-12-20 18:29:00|10416.5|10401.5|10416.2|10401.2|10416.7|10401.7|10416.2|10401.2|5
1640024950000|2021-12-20 18:29:10|10416.3|10401.3|10416.3|10401.3|10416.3|10401.3|10416.3|10401.3|0
1640024960000|2021-12-20 18:29:20|||||||||2
1640024990000|2021-12-20 18:29:50|10415.8|10400.8|10415.3|10400.3|10415.8|10400.8|10415.3|10400.3|8
1640025000000|2021-12-20 18:30:00|10415.2|10400.2|10416.2|10401.2|10416.7|10401.7|10415.2|10400.2|6
1640025010000|2021-12-20 18:30:10|10414.2|10399.2|10411.5|10396.5|10414.2|10399.2|10411.5|10396.5|2
1640025020000|2021-12-20 18:30:20|10412|10397|10412.3|10397.3|10413.2|10398.2|10412|10397|10
1640025040000|2021-12-20 18:30:40|10411.7|10396.7|10411.8|10396.8|10411.8|10396.8|10411.7|10396.7|0
1640025050000|2021-12-20 18:30:50|10410.8|10395.8|10410.8|10395.8|10410.8|10395.8|10410.8|10395.8|1
1640025060000|2021-12-20 18:31:00|10410.5|10395.5|10412|10397|10412.2|10397.2|10410.5|10395.5|19
1640025070000|2021-12-20 18:31:10|10412.2|10397.2|10412|10397|10412.2|10397.2|10412|10397|2
1640025090000|2021-12-20 18:31:30|10412.2|10397.2|10412.2|10397.2|10412.2|10397.2|10412.2|10397.2|0
1640025110000|2021-12-20 18:31:50|||||||||1
1640025120000|2021-12-20 18:32:00|10412.3|10397.3|10412.2|10397.2|10412.3|10397.3|10411.3|10396.3|7
1640025140000|2021-12-20 18:32:20|10412.7|10397.7|10406|10391|10412.7|10397.7|10406|10391|2
1640025150000|2021-12-20 18:32:30|10405.7|10390.7|10405.7|10390.7|10405.7|10390.7|10405.7|10390.7|0
1640025160000|2021-12-20 18:32:40|10405.4|10390.4|10405.4|10390.4|10405.4|10390.4|10405.4|10390.4|0
1640025170000|2021-12-20 18:32:50|10405|10390|10405|10390|10405|10390|10405|10390|0
1640025180000|2021-12-20 18:33:00|10405.4|10390.4|10405.7|10390.7|10406.2|10391.2|10405.4|10390.4|4
1640025230000|2021-12-20 18:33:50|10406.2|10391.2|10405.7|10390.7|10406.2|10391.2|10405.7|10390.7|2
1640025240000|2021-12-20 18:34:00|10406|10391|10403.2|10388.2|10406.2|10391.2|10403.2|10388.2|6
1640025250000|2021-12-20 18:34:10|10402.5|10387.5|10402.2|10387.2|10402.5|10387.5|10402.2|10387.2|0
1640025260000|2021-12-20 18:34:20|||||||||1
1640025270000|2021-12-20 18:34:30|10401.7|10386.7|10401.7|10386.7|10401.7|10386.7|10401.7|10386.7|2
1640025280000|2021-12-20 18:34:40|10401.8|10386.8|10402.8|10387.8|10402.8|10387.8|10401.8|10386.8|3
1640025290000|2021-12-20 18:34:50|10402.5|10387.5|10402.3|10387.3|10402.5|10387.5|10402.3|10387.3|0
1640025300000|2021-12-20 18:35:00|10402.2|10387.2|10402|10387|10402.2|10387.2|10402|10387|6
1640025340000|2021-12-20 18:35:40|||||||||1
1640025350000|2021-12-20 18:35:50|10401.5|10386.5|10401.5|10386.5|10401.5|10386.5|10401.5|10386.5|1
1640025360000|2021-12-20 18:36:00|10403.5|10388.5|10403.5|10388.5|10403.5|10388.5|10403.5|10388.5|1
1640025370000|2021-12-20 18:36:10|10404.5|10389.5|10404.5|10389.5|10404.5|10389.5|10404.5|10389.5|3
1640025400000|2021-12-20 18:36:40|10404.8|10389.8|10405.5|10390.5|10405.5|10390.5|10404.8|10389.8|1
1640025410000|2021-12-20 18:36:50|10405.7|10390.7|10405|10390|10406|10391|10405|10390|1
1640025420000|2021-12-20 18:37:00|||||||||1
1640025430000|2021-12-20 18:37:10|||||||||1
1640025460000|2021-12-20 18:37:40|10404.9|10389.9|10404.4|10389.4|10404.9|10389.9|10404.4|10389.4|0
1640025470000|2021-12-20 18:37:50|10404.5|10389.5|10405|10390|10405.6|10390.6|10404.5|10389.5|3
1640025510000|2021-12-20 18:38:30|||||||||2
1640025530000|2021-12-20 18:38:50|10405.2|10390.2|10405.4|10390.4|10405.9|10390.9|10405|10390|2
1640025540000|2021-12-20 18:39:00|10406.1|10391.1|10405.5|10390.5|10406.4|10391.4|10404.9|10389.9|2
1640025550000|2021-12-20 18:39:10|10406|10391|10408|10393|10408|10393|10406|10391|0
1640025570000|2021-12-20 18:39:30|10407.5|10392.5|10407|10392|10408|10393|10407|10392|0
1640025580000|2021-12-20 18:39:40|10407.5|10392.5|10408|10393|10408|10393|10407.5|10392.5|1
1640025590000|2021-12-20 18:39:50|10407.5|10392.5|10413.5|10398.5|10413.5|10398.5|10407.5|10392.5|4
1640025600000|2021-12-20 18:40:00|10413|10398|10415.9|10400.9|10415.9|10400.9|10413|10398|3
1640025610000|2021-12-20 18:40:10|10416.4|10401.4|10417.5|10402.5|10418.5|10403.5|10416.4|10401.4|3
1640025620000|2021-12-20 18:40:20|10418.5|10403.5|10419|10404|10419|10404|10418.5|10403.5|2
1640025630000|2021-12-20 18:40:30|10419.5|10404.5|10419.9|10404.9|10419.9|10404.9|10419.5|10404.5|2
1640025640000|2021-12-20 18:40:40|10418.5|10403.5|10415.7|10400.7|10418.5|10403.5|10415.7|10400.7|2
1640025650000|2021-12-20 18:40:50|10415.9|10400.9|10415|10400|10416|10401|10415|10400|0
1640025680000|2021-12-20 18:41:20|10415.4|10400.4|10416|10401|10416.4|10401.4|10415.4|10400.4|2
1640025690000|2021-12-20 18:41:30|10416.4|10401.4|10416.4|10401.4|10416.4|10401.4|10416.4|10401.4|1
1640025710000|2021-12-20 18:41:50|10416|10401|10416.4|10401.4|10416.4|10401.4|10416|10401|1
1640025720000|2021-12-20 18:42:00|10417.4|10402.4|10420.9|10405.9|10420.9|10405.9|10417.4|10402.4|3
1640025730000|2021-12-20 18:42:10|10420.1|10405.1|10418|10403|10420.1|10405.1|10418|10403|3
1640025770000|2021-12-20 18:42:50|10417.5|10402.5|10412|10397|10417.5|10402.5|10412|10397|4
1640025780000|2021-12-20 18:43:00|10412.4|10397.4|10413|10398|10413|10398|10412.4|10397.4|0
1640025800000|2021-12-20 18:43:20|10412.7|10397.7|10412.7|10397.7|10412.7|10397.7|10412.7|10397.7|3
1640025830000|2021-12-20 18:43:50|10412.2|10397.2|10415.2|10400.2|10415.2|10400.2|10412.2|10397.2|3
1640025840000|2021-12-20 18:44:00|10415.6|10400.6|10415.7|10400.7|10415.7|10400.7|10415.6|10400.6|0
1640025850000|2021-12-20 18:44:10|10415.4|10400.4|10415.7|10400.7|10415.7|10400.7|10415.2|10400.2|11
1640025860000|2021-12-20 18:44:20|10416.2|10401.2|10416.2|10401.2|10416.2|10401.2|10416.2|10401.2|0
1640025870000|2021-12-20 18:44:30|10416.6|10401.6|10418.9|10403.9|10418.9|10403.9|10416.6|10401.6|5
1640025880000|2021-12-20 18:44:40|10419.1|10404.1|10419.6|10404.6|10419.6|10404.6|10419.1|10404.1|8
1640025890000|2021-12-20 18:44:50|10419.2|10404.2|10419.2|10404.2|10419.2|10404.2|10419.2|10404.2|2
1640025900000|2021-12-20 18:45:00|10420.2|10405.2|10420.2|10405.2|10420.2|10405.2|10420.2|10405.2|1
1640025910000|2021-12-20 18:45:10|10416.4|10401.4|10415.7|10400.7|10416.4|10401.4|10415.7|10400.7|5
1640025920000|2021-12-20 18:45:20|10416.2|10401.2|10415.7|10400.7|10416.2|10401.2|10415.7|10400.7|1
1640025930000|2021-12-20 18:45:30|10416.7|10401.7|10416.2|10401.2|10416.7|10401.7|10416.2|10401.2|1
1640025940000|2021-12-20 18:45:40|10415.7|10400.7|10415.2|10400.2|10416.2|10401.2|10415.2|10400.2|0
1640025950000|2021-12-20 18:45:50|10416.2|10401.2|10415.2|10400.2|10416.2|10401.2|10415.2|10400.2|1
1640025960000|2021-12-20 18:46:00|10416.2|10401.2|10412.3|10397.3|10416.8|10401.8|10409.9|10394.9|21
1640025970000|2021-12-20 18:46:10|10411.8|10396.8|10411.8|10396.8|10411.8|10396.8|10411.8|10396.8|1
1640025980000|2021-12-20 18:46:20|10412.3|10397.3|10414.1|10399.1|10414.1|10399.1|10412.3|10397.3|0
1640026010000|2021-12-20 18:46:50|10413.7|10398.7|10413.6|10398.6|10413.7|10398.7|10413.6|10398.6|0
1640026020000|2021-12-20 18:47:00|10413.9|10398.9|10415.1|10400.1|10415.1|10400.1|10413.9|10398.9|1
1640026040000|2021-12-20 18:47:20|10414.9|10399.9|10414.6|10399.6|10414.9|10399.9|10414.6|10399.6|3
1640026050000|2021-12-20 18:47:30|10414.1|10399.1|10414.1|10399.1|10414.1|10399.1|10414.1|10399.1|0
1640026070000|2021-12-20 18:47:50|10414.6|10399.6|10414.9|10399.9|10414.9|10399.9|10414.6|10399.6|2
1640026080000|2021-12-20 18:48:00|10415.1|10400.1|10415.6|10400.6|10415.6|10400.6|10415.1|10400.1|0
1640026090000|2021-12-20 18:48:10|10417.1|10402.1|10417.5|10402.5|10420.3|10405.3|10417.1|10402.1|2
1640026100000|2021-12-20 18:48:20|10419.1|10404.1|10419.1|10404.1|10419.6|10404.6|10418.1|10403.1|3
1640026130000|2021-12-20 18:48:50|10419.4|10404.4|10416.6|10401.6|10419.4|10404.4|10416.6|10401.6|2
1640026140000|2021-12-20 18:49:00|10416.9|10401.9|10415.8|10400.8|10416.9|10401.9|10414.9|10399.9|3
1640026150000|2021-12-20 18:49:10|10416.1|10401.1|10416.1|10401.1|10416.1|10401.1|10416.1|10401.1|0
1640026160000|2021-12-20 18:49:20|10415.6|10400.6|10415.6|10400.6|10415.6|10400.6|10415.6|10400.6|0
1640026170000|2021-12-20 18:49:30|||||||||1
1640026190000|2021-12-20 18:49:50|10415.9|10400.9|10415.2|10400.2|10415.9|10400.9|10414.2|10399.2|5
1640026200000|2021-12-20 18:50:00|10414.9|10399.9|10414.9|10399.9|10414.9|10399.9|10414.9|10399.9|0
1640026210000|2021-12-20 18:50:10|10415.7|10400.7|10415.7|10400.7|10415.7|10400.7|10415.7|10400.7|1
1640026220000|2021-12-20 18:50:20|10412.6|10397.6|10408.7|10393.7|10412.6|10397.6|10408.6|10393.6|8
1640026230000|2021-12-20 18:50:30|10408.6|10393.6|10410.9|10395.9|10410.9|10395.9|10408.3|10393.3|16
1640026240000|2021-12-20 18:50:40|10410.4|10395.4|10410.4|10395.4|10410.4|10395.4|10410.4|10395.4|0
1640026250000|2021-12-20 18:50:50|10409.9|10394.9|10411|10396|10411|10396|10409.9|10394.9|0
1640026260000|2021-12-20 18:51:00|10411.3|10396.3|10414.4|10399.4|10416.4|10401.4|10411.3|10396.3|5
1640026280000|2021-12-20 18:51:20|10414.1|10399.1|10414.1|10399.1|10414.1|10399.1|10414.1|10399.1|0
1640026290000|2021-12-20 18:51:30|10413.4|10398.4|10406.8|10391.8|10413.4|10398.4|10406.8|10391.8|4
1640026300000|2021-12-20 18:51:40|10405.3|10390.3|10404.9|10389.9|10405.9|10390.9|10403.8|10388.8|2
1640026310000|2021-12-20 18:51:50|10404.6|10389.6|10403.9|10388.9|10404.6|10389.6|10403.9|10388.9|0
1640026330000|2021-12-20 18:52:10|10402.4|10387.4|10400.3|10385.3|10402.4|10387.4|10400.3|10385.3|1
1640026340000|2021-12-20 18:52:20|10401.8|10386.8|10402|10387|10403.2|10388.2|10401.8|10386.8|2
1640026350000|2021-12-20 18:52:30|10402.7|10387.7|10403.1|10388.1|10403.1|10388.1|10401.5|10386.5|6
1640026360000|2021-12-20 18:52:40|10403.3|10388.3|10402.3|10387.3|10403.3|10388.3|10400.5|10385.5|2
1640026370000|2021-12-20 18:52:50|10401.3|10386.3|10401.3|10386.3|10401.3|10386.3|10401.3|10386.3|0
1640026410000|2021-12-20 18:53:30|10402.3|10387.3|10403.1|10388.1|10403.1|10388.1|10402.3|10387.3|0
1640026430000|2021-12-20 18:53:50|10403.6|10388.6|10403.5|10388.5|10403.6|10388.6|10403.1|10388.1|0
1640026440000|2021-12-20 18:54:00|10403.6|10388.6|10403.6|10388.6|10403.6|10388.6|10403.6|10388.6|1
1640026450000|2021-12-20 18:54:10|||||||||1
1640026470000|2021-12-20 18:54:30|||||||||1
1640026480000|2021-12-20 18:54:40|||||||||1
1640026500000|2021-12-20 18:55:00|10403.9|10388.9|10402.9|10387.9|10403.9|10388.9|10402.9|10387.9|5
1640026510000|2021-12-20 18:55:10|10402.8|10387.8|10403.8|10388.8|10403.8|10388.8|10402.8|10387.8|1
1640026520000|2021-12-20 18:55:20|||||||||9
1640026530000|2021-12-20 18:55:30|10404.5|10389.5|10404.5|10389.5|10404.5|10389.5|10404.5|10389.5|1
1640026540000|2021-12-20 18:55:40|10404.3|10389.3|10411.3|10396.3|10411.3|10396.3|10404.3|10389.3|2
1640026550000|2021-12-20 18:55:50|10410.9|10395.9|10410.8|10395.8|10410.9|10395.9|10406.3|10391.3|13
1640026560000|2021-12-20 18:56:00|10410.6|10395.6|10422.3|10407.3|10422.8|10407.8|10410.6|10395.6|10
1640026570000|2021-12-20 18:56:10|10422.1|10407.1|10422.3|10407.3|10422.8|10407.8|10422.1|10407.1|2
1640026580000|2021-12-20 18:56:20|10423|10408|10422.6|10407.6|10423|10408|10422.6|10407.6|1
1640026610000|2021-12-20 18:56:50|10422.3|10407.3|10417.8|10402.8|10422.3|10407.3|10417.3|10402.3|2
1640026620000|2021-12-20 18:57:00|10419.8|10404.8|10420.6|10405.6|10420.6|10405.6|10419.8|10404.8|0
1640026670000|2021-12-20 18:57:50|10420.3|10405.3|10420.5|10405.5|10420.5|10405.5|10420.3|10405.3|19
1640026690000|2021-12-20 18:58:10|10420.8|10405.8|10421|10406|10421|10406|10420.8|10405.8|0
1640026700000|2021-12-20 18:58:20|10425.6|10410.6|10433.3|10418.3|10436|10421|10425.6|10410.6|23
1640026710000|2021-12-20 18:58:30|10433.1|10418.1|10434.1|10419.1|10434.1|10419.1|10433.1|10418.1|0
1640026730000|2021-12-20 18:58:50|10434.5|10419.5|10434.1|10419.1|10434.6|10419.6|10434.1|10419.1|1
1640026750000|2021-12-20 18:59:10|10434.5|10419.5|10434.8|10419.8|10434.8|10419.8|10434.5|10419.5|1
1640026760000|2021-12-20 18:59:20|10435|10420|10437.8|10422.8|10437.8|10422.8|10435|10420|1
1640026770000|2021-12-20 18:59:30|10437.3|10422.3|10437.3|10422.3|10437.3|10422.3|10437.3|10422.3|0
1640026780000|2021-12-20 18:59:40|10437.5|10422.5|10437.5|10422.5|10437.5|10422.5|10437.5|10422.5|0
1640026800000|2021-12-20 19:00:00|10437.3|10422.3|10454.3|10439.3|10454.3|10439.3|10437.3|10422.3|56
1640026810000|2021-12-20 19:00:10|10454.5|10439.5|10461.3|10446.3|10461.3|10446.3|10454.5|10439.5|23
1640026820000|2021-12-20 19:00:20|10461.8|10446.8|10457.2|10442.2|10461.8|10446.8|10457.2|10442.2|11
1640026840000|2021-12-20 19:00:40|10457|10442|10457.5|10442.5|10457.5|10442.5|10457|10442|21
1640026860000|2021-12-20 19:01:00|10456.5|10441.5|10456.5|10441.5|10456.5|10441.5|10456.5|10441.5|0
1640026870000|2021-12-20 19:01:10|10456.4|10441.4|10455.9|10440.9|10456.4|10441.4|10455.4|10440.4|4
1640026880000|2021-12-20 19:01:20|10457.1|10442.1|10464.2|10449.2|10464.2|10449.2|10457.1|10442.1|6
1640026890000|2021-12-20 19:01:30|10467|10452|10478.5|10463.5|10478.5|10463.5|10467|10452|0
1640026900000|2021-12-20 19:01:40|10474.6|10459.6|10478.5|10463.5|10480.2|10465.2|10473|10458|20
1640026910000|2021-12-20 19:01:50|10480.5|10465.5|10476.9|10461.9|10484|10469|10474.7|10459.7|17
1640026920000|2021-12-20 19:02:00|10478.8|10463.8|10492|10477|10492.5|10477.5|10478.8|10463.8|36
1640026930000|2021-12-20 19:02:10|10493.5|10478.5|10489.5|10474.5|10493.5|10478.5|10489.5|10474.5|4
1640026940000|2021-12-20 19:02:20|10491.5|10476.5|10492|10477|10492.5|10477.5|10489.5|10474.5|3
1640026950000|2021-12-20 19:02:30|10491.7|10476.7|10491.4|10476.4|10491.7|10476.7|10491.4|10476.4|2
1640026960000|2021-12-20 19:02:40|10491|10476|10490.4|10475.4|10491|10476|10490.4|10475.4|1
1640026970000|2021-12-20 19:02:50|10485.9|10470.9|10485.4|10470.4|10485.9|10470.9|10485.4|10470.4|2
1640026980000|2021-12-20 19:03:00|10484.9|10469.9|10485.4|10470.4|10485.4|10470.4|10484.9|10469.9|0
1640027000000|2021-12-20 19:03:20|10484.4|10469.4|10484.9|10469.9|10484.9|10469.9|10484.4|10469.4|0
1640027010000|2021-12-20 19:03:30|10485.4|10470.4|10496|10481|10496|10481|10485.4|10470.4|10
1640027020000|2021-12-20 19:03:40|10494.8|10479.8|10483.2|10468.2|10494.8|10479.8|10483.2|10468.2|7
1640027030000|2021-12-20 19:03:50|10482.5|10467.5|10489.1|10474.1|10491.2|10476.2|10481|10466|22
1640027040000|2021-12-20 19:04:00|10494.7|10479.7|10492.6|10477.6|10494.7|10479.7|10492.6|10477.6|16
1640027050000|2021-12-20 19:04:10|10490.6|10475.6|10490.6|10475.6|10490.6|10475.6|10490.6|10475.6|0
1640027060000|2021-12-20 19:04:20|10490.1|10475.1|10490.1|10475.1|10490.4|10475.4|10490.1|10475.1|0
1640027080000|2021-12-20 19:04:40|10490.4|10475.4|10490.4|10475.4|10490.4|10475.4|10490.4|10475.4|1
1640027090000|2021-12-20 19:04:50|10489.4|10474.4|10490.4|10475.4|10490.4|10475.4|10489.4|10474.4|0
1640027110000|2021-12-20 19:05:10|10489.4|10474.4|10489.4|10474.4|10489.4|10474.4|10489.4|10474.4|17
1640027120000|2021-12-20 19:05:20|10487.3|10472.3|10486.4|10471.4|10487.3|10472.3|10486.4|10471.4|4
1640027130000|2021-12-20 19:05:30|10486.1|10471.1|10485.7|10470.7|10486.1|10471.1|10485.7|10470.7|1
1640027140000|2021-12-20 19:05:40|10485.4|10470.4|10493.9|10478.9|10493.9|10478.9|10485.2|10470.2|1
1640027150000|2021-12-20 19:05:50|10494.9|10479.9|10495.4|10480.4|10495.4|10480.4|10493.9|10478.9|2
1640027160000|2021-12-20 19:06:00|10494.9|10479.9|10492.8|10477.8|10494.9|10479.9|10491.9|10476.9|4
1640027170000|2021-12-20 19:06:10|10493.4|10478.4|10497|10482|10497|10482|10493.4|10478.4|7
1640027180000|2021-12-20 19:06:20|10497.9|10482.9|10497.9|10482.9|10498.3|10483.3|10497.7|10482.7|10
1640027190000|2021-12-20 19:06:30|10498.2|10483.2|10496.7|10481.7|10498.2|10483.2|10492.2|10477.2|7
1640027200000|2021-12-20 19:06:40|10499.7|10484.7|10499.2|10484.2|10500.4|10485.4|10497.7|10482.7|12
1640027210000|2021-12-20 19:06:50|10503.7|10488.7|10521.5|10506.5|10521.9|10506.9|10503.2|10488.2|23
1640027220000|2021-12-20 19:07:00|10521.9|10506.9|10526.3|10511.3|10528.1|10513.1|10521.9|10506.9|11
1640027230000|2021-12-20 19:07:10|10525.3|10510.3|10527.5|10512.5|10529.1|10514.1|10525.3|10510.3|13
1640027240000|2021-12-20 19:07:20|10526.1|10511.1|10529.2|10514.2|10529.5|10514.5|10520.9|10505.9|9
1640027250000|2021-12-20 19:07:30|10527.5|10512.5|10536|10521|10537.9|10522.9|10527.5|10512.5|12
1640027260000|2021-12-20 19:07:40|10537.2|10522.2|10541.7|10526.7|10542.7|10527.7|10537.2|10522.2|22
1640027270000|2021-12-20 19:07:50|10542.7|10527.7|10538.4|10523.4|10544.5|10529.5|10538|10523|10
1640027280000|2021-12-20 19:08:00|10538.5|10523.5|10542.4|10527.4|10542.7|10527.7|10538.5|10523.5|5
1640027290000|2021-12-20 19:08:10|10542.9|10527.9|10542.9|10527.9|10542.9|10527.9|10542.9|10527.9|1
1640027300000|2021-12-20 19:08:20|10532.2|10517.2|10537.6|10522.6|10537.6|10522.6|10532.2|10517.2|7
1640027310000|2021-12-20 19:08:30|10538|10523|10531.8|10516.8|10538|10523|10527.5|10512.5|5
1640027330000|2021-12-20 19:08:50|10530.9|10515.9|10532.6|10517.6|10532.6|10517.6|10530.6|10515.6|4
1640027340000|2021-12-20 19:09:00|10530.9|10515.9|10516.7|10501.7|10530.9|10515.9|10516.7|10501.7|5
1640027350000|2021-12-20 19:09:10|10516.4|10501.4|10523.1|10508.1|10523.1|10508.1|10507.7|10492.7|11
1640027360000|2021-12-20 19:09:20|10523.4|10508.4|10520.3|10505.3|10523.9|10508.9|10520.3|10505.3|8
1640027370000|2021-12-20 19:09:30|10520.4|10505.4|10506.4|10491.4|10520.4|10505.4|10506.4|10491.4|6
1640027380000|2021-12-20 19:09:40|10506.1|10491.1|10505.3|10490.3|10506.1|10491.1|10504.8|10489.8|15
1640027390000|2021-12-20 19:09:50|10520.1|10505.1|10526.2|10511.2|10526.2|10511.2|10520.1|10505.1|25
1640027400000|2021-12-20 19:10:00|10525.7|10510.7|10524.3|10509.3|10528.6|10513.6|10518.3|10503.3|14
1640027410000|2021-12-20 19:10:10|10525.1|10510.1|10524.5|10509.5|10525.1|10510.1|10523|10508|2
1640027420000|2021-12-20 19:10:20|10524.2|10509.2|10521|10506|10526.5|10511.5|10521|10506|12
1640027430000|2021-12-20 19:10:30|10521.1|10506.1|10522.4|10507.4|10522.5|10507.5|10521.1|10506.1|6
1640027440000|2021-12-20 19:10:40|10522.8|10507.8|10521.8|10506.8|10526.8|10511.8|10521.8|10506.8|8
1640027450000|2021-12-20 19:10:50|10521.9|10506.9|10518.1|10503.1|10521.9|10506.9|10516.9|10501.9|11
1640027460000|2021-12-20 19:11:00|10517|10502|10516.3|10501.3|10517|10502|10515.9|10500.9|6
1640027470000|2021-12-20 19:11:10|10516.6|10501.6|10514.9|10499.9|10516.6|10501.6|10510.8|10495.8|18
1640027480000|2021-12-20 19:11:20|10515.5|10500.5|10517.5|10502.5|10517.5|10502.5|10515.5|10500.5|9
1640027490000|2021-12-20 19:11:30|10518|10503|10514|10499|10518.2|10503.2|10513.6|10498.6|9
1640027500000|2021-12-20 19:11:40|10514.1|10499.1|10514.3|10499.3|10514.3|10499.3|10514.1|10499.1|8
1640027510000|2021-12-20 19:11:50|10509.6|10494.6|10510.3|10495.3|10510.3|10495.3|10506.8|10491.8|9
1640027520000|2021-12-20 19:12:00|||||||||5
1640027530000|2021-12-20 19:12:10|10509.8|10494.8|10503.5|10488.5|10509.8|10494.8|10500.5|10485.5|13
1640027540000|2021-12-20 19:12:20|10503.3|10488.3|10503.3|10488.3|10503.3|10488.3|10503.3|10488.3|4
1640027550000|2021-12-20 19:12:30|10503.8|10488.8|10508.5|10493.5|10508.5|10493.5|10503.5|10488.5|14
1640027560000|2021-12-20 19:12:40|10508.1|10493.1|10503.1|10488.1|10508.1|10493.1|10503.1|10488.1|2
1640027570000|2021-12-20 19:12:50|10502.6|10487.6|10521.1|10506.1|10521.4|10506.4|10502.6|10487.6|14
1640027580000|2021-12-20 19:13:00|10521.2|10506.2|10513.4|10498.4|10522.2|10507.2|10513.4|10498.4|16
1640027590000|2021-12-20 19:13:10|10515.6|10500.6|10499.3|10484.3|10515.6|10500.6|10499.3|10484.3|9
1640027600000|2021-12-20 19:13:20|10498.6|10483.6|10505.9|10490.9|10506.3|10491.3|10498.3|10483.3|13
1640027610000|2021-12-20 19:13:30|10506.1|10491.1|10495.1|10480.1|10507.2|10492.2|10492.1|10477.1|21
1640027620000|2021-12-20 19:13:40|10494.6|10479.6|10501.9|10486.9|10505.7|10486.9|10493.6|10478.6|13
1640027630000|2021-12-20 19:13:50|10501.7|10486.7|10503.7|10488.7|10504.7|10489.7|10501.7|10486.7|13
1640027640000|2021-12-20 19:14:00|10503.6|10488.6|10520|10505|10520.2|10505.2|10503.6|10488.6|63
1640027650000|2021-12-20 19:14:10|10519.9|10504.9|10518.9|10503.9|10523.7|10508.7|10518.9|10503.9|42
1640027660000|2021-12-20 19:14:20|10519.2|10504.2|10505.9|10490.9|10519.4|10504.4|10503.4|10488.4|57
1640027670000|2021-12-20 19:14:30|10506.1|10491.1|10512.2|10497.2|10512.2|10497.2|10503.1|10488.1|72
1640027680000|2021-12-20 19:14:40|10512.1|10497.1|10509.3|10494.3|10512.1|10497.1|10508.3|10493.3|57
1640027690000|2021-12-20 19:14:50|10509.1|10494.1|10511|10496|10512.3|10497.3|10507|10492|75
1640027700000|2021-12-20 19:15:00|10511.1|10496.1|10510.1|10495.1|10511.6|10496.6|10509.6|10494.6|32
1640027710000|2021-12-20 19:15:10|10510.6|10495.6|10510.1|10495.1|10510.6|10495.6|10510.1|10495.1|13
1640027720000|2021-12-20 19:15:20|10509.6|10494.6|10504.6|10489.6|10509.6|10494.6|10504.6|10489.6|19
1640027730000|2021-12-20 19:15:30|10503.4|10488.4|10491.7|10476.7|10503.4|10488.4|10491.7|10476.7|6
1640027740000|2021-12-20 19:15:40|10492.7|10477.7|10499|10484|10508.1|10484.6|10492.7|10477.7|4
1640027750000|2021-12-20 19:15:50|10498.5|10483.5|10493.1|10478.1|10498.5|10483.5|10493.1|10478.1|5
1640027760000|2021-12-20 19:16:00|10492.7|10477.7|10493.1|10478.1|10493.1|10478.1|10492.7|10477.7|0
1640027770000|2021-12-20 19:16:10|10493|10478|10493|10478|10493|10478|10493|10478|0
1640027790000|2021-12-20 19:16:30|10492.7|10477.7|10492.3|10477.3|10492.7|10477.7|10492|10477|4
1640027800000|2021-12-20 19:16:40|10493.7|10478.7|10500|10485|10501.8|10486.8|10493.7|10478.7|12
1640027810000|2021-12-20 19:16:50|10500.5|10485.5|10500|10485|10500.5|10485.5|10500|10485|0
1640027820000|2021-12-20 19:17:00|10499.6|10484.6|10497.9|10482.9|10499.6|10484.6|10497.9|10482.9|4
1640027830000|2021-12-20 19:17:10|10497.3|10482.3|10500.9|10485.9|10501.9|10486.9|10497.3|10482.3|2
1640027840000|2021-12-20 19:17:20|10500.4|10485.4|10500.4|10485.4|10500.4|10485.4|10500.4|10485.4|0
1640027850000|2021-12-20 19:17:30|10500|10485|10493.6|10478.6|10500|10485|10493.6|10478.6|4
1640027860000|2021-12-20 19:17:40|10491.3|10476.3|10492.7|10477.7|10492.7|10477.7|10490.4|10475.4|7
1640027870000|2021-12-20 19:17:50|10492.2|10477.2|10492.2|10477.2|10492.2|10477.2|10492.2|10477.2|0
1640027900000|2021-12-20 19:18:20|10491.1|10476.1|10490.2|10475.2|10491.1|10476.1|10488.2|10473.2|13
1640027910000|2021-12-20 19:18:30|10489.7|10474.7|10499.2|10474.2|10500.7|10475.7|10489.7|10474.2|1
1640027930000|2021-12-20 19:18:50|10499.5|10474.5|10499.7|10474.7|10499.7|10474.7|10499.5|10474.5|0
1640027960000|2021-12-20 19:19:20|10492.5|10477.5|10499.2|10474.2|10499.3|10477.5|10492.5|10474.2|1
1640027970000|2021-12-20 19:19:30|10494.2|10479.2|10494.2|10479.2|10494.2|10479.2|10494.2|10479.2|0
1640027980000|2021-12-20 19:19:40|10492.8|10477.8|10492.7|10477.7|10499.1|10484.1|10491.7|10476.7|5
1640027990000|2021-12-20 19:19:50|10490.5|10475.5|10499.9|10474.9|10499.9|10476.7|10488|10473|1
1640052010000|2021-12-21 02:00:10|10579.8|10542.3|10578.8|10541.3|10580.5|10543|10578.8|10541.3|3
1640052020000|2021-12-21 02:00:20|10579.1|10541.6|10579.8|10542.3|10579.8|10542.3|10578.8|10541.3|3
1640052030000|2021-12-21 02:00:30|10579.5|10542|10579.5|10542|10579.8|10542.3|10579.5|10542|4
1640052040000|2021-12-21 02:00:40|10579.1|10541.6|10576.7|10539.2|10579.5|10542|10576.7|10539.2|13
1640052050000|2021-12-21 02:00:50|10576.3|10538.8|10544.8|10519.8|10576.3|10538.8|10544.3|10513.5|1
1640052060000|2021-12-21 02:01:00|10555.4|10517.9|10551.4|10526.4|10555.4|10526.4|10548.9|10516.5|2
1640052070000|2021-12-21 02:01:10|10544.9|10529.9|10544.4|10529.4|10551.4|10529.9|10544.3|10525.2|0
1640052080000|2021-12-21 02:01:20|10544|10529|10544.4|10529.4|10544.7|10529.7|10544|10529|0
1640052130000|2021-12-21 02:02:10|10544.7|10529.7|10544.9|10529.9|10544.9|10529.9|10544.7|10529.7|0
1640052170000|2021-12-21 02:02:50|10556.5|10531.5|10564.8|10527.3|10567.3|10531.5|10556.5|10527.3|11
1640052180000|2021-12-21 02:03:00|10557.9|10532.9|10558|10533|10558|10533|10557.9|10532.9|0
1640052190000|2021-12-21 02:03:10|10557.7|10532.7|10556.5|10531.5|10557.7|10532.7|10556.5|10531.5|0
1640052200000|2021-12-21 02:03:20|10557.2|10532.2|10556.1|10541.1|10557.9|10541.1|10551.7|10532.2|0
1640052210000|2021-12-21 02:03:30|10556.4|10541.4|10555.9|10540.9|10556.7|10541.7|10555.7|10540.7|1
1640052240000|2021-12-21 02:04:00|10556.2|10541.2|10556.2|10541.2|10556.6|10541.6|10556.2|10541.2|0
1640052250000|2021-12-21 02:04:10|10570.1|10545.1|10569.7|10544.7|10570.1|10545.1|10569.7|10544.7|1
1640052260000|2021-12-21 02:04:20|10570.7|10545.7|10564|10549|10571.4|10552.2|10562.7|10545.7|5
1640052270000|2021-12-21 02:04:30|10563.6|10548.6|10558.7|10543.7|10566.2|10551.2|10558.7|10543.7|6
1640052280000|2021-12-21 02:04:40|10558.9|10543.9|10567.6|10552.6|10573.6|10552.6|10556.7|10541.7|1
1640052290000|2021-12-21 02:04:50|10568.3|10553.3|10567.2|10552.2|10569.6|10554.6|10567.2|10552.2|8
1640052300000|2021-12-21 02:05:00|10566.9|10551.9|10567.4|10552.4|10567.4|10552.4|10561.9|10546.9|2
1640052310000|2021-12-21 02:05:10|10567|10552|10562.9|10547.9|10567|10552|10562.9|10547.9|1
1640052340000|2021-12-21 02:05:40|10562.5|10547.5|10562.4|10547.4|10562.5|10547.5|10562.4|10547.4|0
1640052410000|2021-12-21 02:06:50|10563.1|10548.1|10564.9|10549.9|10564.9|10549.9|10563.1|10548.1|4
1640052420000|2021-12-21 02:07:00|10564.6|10549.6|10562.4|10547.4|10564.6|10549.6|10561.9|10546.9|0
1640052430000|2021-12-21 02:07:10|10564.9|10549.9|10565.4|10550.4|10565.4|10550.4|10564.9|10549.9|3
1640052440000|2021-12-21 02:07:20|10564.9|10549.9|10564.4|10549.4|10564.9|10549.9|10563.9|10548.9|2
1640052450000|2021-12-21 02:07:30|10564.9|10549.9|10564.9|10549.9|10564.9|10549.9|10564.9|10549.9|0
1640052530000|2021-12-21 02:08:50|10565|10550|10565.4|10550.4|10565.4|10550.4|10565|10550|1
1640052600000|2021-12-21 02:10:00|10565.9|10550.9|10581.9|10544.4|10581.9|10550.9|10565.9|10544.4|7
1640052610000|2021-12-21 02:10:10|10575.3|10550.3|10573.7|10548.7|10575.3|10550.3|10573.7|10548.7|0
1640052640000|2021-12-21 02:10:40|10569.4|10554.4|10569.4|10554.4|10569.4|10554.4|10569.4|10554.4|0
1640052650000|2021-12-21 02:10:50|10570.9|10555.9|10578.1|10553.1|10578.1|10556.9|10570.9|10553.1|2
1640052660000|2021-12-21 02:11:00|10574.1|10559.1|10578.7|10553.7|10578.7|10560.8|10573.8|10553.7|2
1640052670000|2021-12-21 02:11:10|10571.9|10556.9|10572.6|10557.6|10572.6|10557.6|10571.9|10556.9|0
1640052680000|2021-12-21 02:11:20|10571.9|10556.9|10572.1|10557.1|10572.1|10557.1|10571.7|10556.7|0
1640052690000|2021-12-21 02:11:30|10571.7|10556.7|10571.4|10556.4|10571.9|10556.9|10571.2|10556.2|1
1640052700000|2021-12-21 02:11:40|10571.6|10556.6|10570.9|10555.9|10571.7|10556.7|10570.9|10555.9|0
1640052710000|2021-12-21 02:11:50|10571.4|10556.4|10571.1|10556.1|10571.4|10556.4|10570.4|10555.4|2
1640052720000|2021-12-21 02:12:00|10571.4|10556.4|10570.9|10555.9|10571.4|10556.4|10570.9|10555.9|0
1640052730000|2021-12-21 02:12:10|10571.4|10556.4|10571.9|10556.9|10571.9|10556.9|10571.4|10556.4|0
1640052740000|2021-12-21 02:12:20|10572.6|10557.6|10571.9|10556.9|10572.7|10557.7|10571.9|10556.9|0
1640052750000|2021-12-21 02:12:30|10573.2|10558.2|10572.4|10557.4|10573.2|10558.2|10572.4|10557.4|0
1640052790000|2021-12-21 02:13:10|10573.4|10558.4|10573.2|10558.2|10573.6|10558.6|10573.2|10558.2|0
1640052800000|2021-12-21 02:13:20|10572.9|10557.9|10571.9|10556.9|10572.9|10557.9|10571.9|10556.9|0
1640052810000|2021-12-21 02:13:30|10568.4|10553.4|10568.4|10553.4|10568.4|10553.4|10568.4|10553.4|1
1640052820000|2021-12-21 02:13:40|10567.3|10552.3|10567.3|10552.3|10567.3|10552.3|10567.3|10552.3|0
1640052890000|2021-12-21 02:14:50|10568.3|10553.3|10568.7|10553.7|10568.8|10553.8|10568.3|10553.3|5
1640052900000|2021-12-21 02:15:00|10568.8|10553.8|10571.7|10556.7|10571.7|10556.7|10568.8|10553.8|2
1640052910000|2021-12-21 02:15:10|10572.6|10557.6|10572.6|10557.6|10572.6|10557.6|10572.6|10557.6|0
1640052920000|2021-12-21 02:15:20|10572.2|10557.2|10572.2|10557.2|10572.2|10557.2|10572.2|10557.2|0
1640052950000|2021-12-21 02:15:50|10572.5|10557.5|10572.7|10557.7|10572.7|10557.7|10572.5|10557.5|0
1640052960000|2021-12-21 02:16:00|10575.7|10560.7|10575.7|10560.7|10575.7|10560.7|10575.7|10560.7|0
1640052970000|2021-12-21 02:16:10|10575.8|10560.8|10575.8|10560.8|10575.8|10560.8|10575.8|10560.8|0
1640053010000|2021-12-21 02:16:50|||||||||1
1640053060000|2021-12-21 02:17:40|10576.9|10561.9|10576.9|10561.9|10576.9|10561.9|10576.9|10561.9|1
1640053130000|2021-12-21 02:18:50|10576.5|10561.5|10576.5|10561.5|10576.5|10561.5|10576.5|10561.5|0
1640053200000|2021-12-21 02:20:00|10577.6|10562.6|10577.6|10562.6|10577.6|10562.6|10577.6|10562.6|2
1640053310000|2021-12-21 02:21:50|10574.4|10559.4|10574.4|10559.4|10574.9|10559.9|10574.4|10559.4|1
1640053320000|2021-12-21 02:22:00|10574.2|10559.2|10574.2|10559.2|10574.2|10559.2|10574.2|10559.2|0
1640053330000|2021-12-21 02:22:10|10574.4|10559.4|10574.4|10559.4|10574.4|10559.4|10574.4|10559.4|0
1640053360000|2021-12-21 02:22:40|10575.8|10560.8|10575.6|10560.6|10576.1|10561.1|10575.6|10560.6|0
1640053370000|2021-12-21 02:22:50|||||||||1
1640053390000|2021-12-21 02:23:10|10576.4|10561.4|10576.4|10561.4|10576.4|10561.4|10576.4|10561.4|0
1640053430000|2021-12-21 02:23:50|10576.8|10561.8|10576.8|10561.8|10576.8|10561.8|10576.8|10561.8|1
1640053490000|2021-12-21 02:24:50|||||||||1
1640053610000|2021-12-21 02:26:50|10577.8|10562.8|10578.9|10563.9|10578.9|10563.9|10577.8|10562.8|1
1640053620000|2021-12-21 02:27:00|10578.7|10563.7|10583.7|10568.7|10584.6|10568.7|10578.7|10559.1|0
1640053630000|2021-12-21 02:27:10|10584.4|10569.4|10587.1|10572.1|10587.1|10572.1|10584.4|10569.4|1
1640053730000|2021-12-21 02:28:50|10588.6|10573.6|10590|10575|10590|10575|10588.6|10573.6|1
1640053760000|2021-12-21 02:29:20|10590.4|10575.4|10590.4|10575.4|10590.4|10575.4|10590.4|10575.4|0
1640053790000|2021-12-21 02:29:50|10590.7|10575.7|10590.9|10575.9|10590.9|10575.9|10590.7|10575.7|0
1640053800000|2021-12-21 02:30:00|10588.8|10573.8|10588.7|10573.7|10588.8|10573.8|10588|10573|5
1640053810000|2021-12-21 02:30:10|10588.4|10573.4|10590.3|10575.3|10590.3|10575.3|10588.4|10573.4|0
1640053910000|2021-12-21 02:31:50|10601.9|10576.9|10607.7|10570.2|10607.7|10576.9|10601.9|10570.2|20
1640053920000|2021-12-21 02:32:00|10601.8|10576.8|10601.9|10576.9|10601.9|10576.9|10601.8|10576.8|1
1640053950000|2021-12-21 02:32:30|10600.9|10575.9|10600.3|10575.3|10600.9|10575.9|10600.3|10575.3|0
1640053970000|2021-12-21 02:32:50|10596.3|10581.3|10596.3|10581.3|10596.3|10581.3|10596.3|10581.3|0
1640053980000|2021-12-21 02:33:00|10597.3|10582.3|10599.9|10584.9|10603.3|10584.9|10597.3|10578.3|1
1640053990000|2021-12-21 02:33:10|10600.1|10585.1|10600.1|10585.1|10600.1|10585.1|10600.1|10585.1|0
1640054030000|2021-12-21 02:33:50|10601.3|10586.3|10617.2|10579.7|10617.2|10586.3|10601.3|10579.7|10
1640054050000|2021-12-21 02:34:10|10609.9|10584.9|10609.9|10584.9|10609.9|10584.9|10609.9|10584.9|0
1640054080000|2021-12-21 02:34:40|10610.3|10585.3|10610.3|10585.3|10610.3|10585.3|10610.3|10585.3|0
1640054090000|2021-12-21 02:34:50|10610.4|10585.4|10617.4|10579.9|10617.4|10585.4|10610.4|10579.9|1
1640054130000|2021-12-21 02:35:30|10617.5|10580|10617.5|10580|10617.5|10580|10617.5|10580|1
1640054140000|2021-12-21 02:35:40|10617.4|10579.9|10617.7|10580.2|10617.7|10580.2|10617.4|10579.9|0
1640054150000|2021-12-21 02:35:50|10618.6|10581.1|10618.6|10581.1|10618.6|10581.1|10618.6|10581.1|1
1640054160000|2021-12-21 02:36:00|10618.4|10580.9|10618.1|10580.6|10618.4|10580.9|10618.1|10580.6|0
1640054200000|2021-12-21 02:36:40|10621.4|10583.9|10621.4|10583.9|10621.4|10583.9|10621.4|10583.9|0
1640054210000|2021-12-21 02:36:50|10622.1|10584.6|10622.1|10584.6|10622.1|10584.6|10622.1|10584.6|1
1640054240000|2021-12-21 02:37:20|10618.9|10581.4|10618.9|10581.4|10618.9|10581.4|10618.9|10581.4|0
1640054250000|2021-12-21 02:37:30|10618.8|10581.3|10618.8|10581.3|10618.8|10581.3|10618.8|10581.3|0
1640054260000|2021-12-21 02:37:40|10611.7|10586.7|10611.2|10586.2|10618.8|10586.7|10611.2|10581.1|0
1640054270000|2021-12-21 02:37:50|10618.5|10581|10611.9|10586.9|10618.5|10586.9|10611.9|10581|0
1640054340000|2021-12-21 02:39:00|10611.3|10586.3|10611.3|10586.3|10611.3|10586.3|10611.3|10586.3|0
1640054370000|2021-12-21 02:39:30|10610.9|10585.9|10610.9|10585.9|10610.9|10585.9|10610.9|10585.9|0
1640054480000|2021-12-21 02:41:20|10609.9|10584.9|10613.7|10576.2|10613.7|10584.9|10609.9|10576.2|2
1640054490000|2021-12-21 02:41:30|10614.2|10576.7|10611.3|10586.3|10614.2|10586.3|10610.9|10576.7|0
1640054500000|2021-12-21 02:41:40|10602.4|10587.4|10610.1|10585.1|10610.4|10587.4|10598.7|10583.7|0
1640054510000|2021-12-21 02:41:50|10598.2|10583.2|10605.2|10580.2|10613.8|10584.3|10597.7|10574.7|0
1640054520000|2021-12-21 02:42:00|10605.6|10580.6|10604.5|10579.5|10605.6|10580.6|10604.5|10579.5|0
1640054620000|2021-12-21 02:43:40|10591.7|10576.7|10604.5|10579.5|10604.5|10579.5|10591.7|10576.7|1
1640054630000|2021-12-21 02:43:50|10605.9|10580.9|10595.5|10580.5|10606.1|10581.1|10595.5|10580.5|0
1640054640000|2021-12-21 02:44:00|10593.7|10578.7|10593.2|10578.2|10605.4|10580.4|10593.2|10573.7|0
1640054660000|2021-12-21 02:44:20|10591.8|10576.8|10593.2|10578.2|10593.2|10578.2|10591.2|10576.2|1
1640054680000|2021-12-21 02:44:40|10592.5|10577.5|10592.2|10577.2|10592.5|10577.5|10592.2|10577.2|0
1640054700000|2021-12-21 02:45:00|10590.4|10575.4|10591.5|10566.5|10591.5|10575.4|10586.5|10565.8|2
1640054710000|2021-12-21 02:45:10|10590.5|10565.5|10590.5|10565.5|10590.5|10565.5|10590.5|10565.5|0
1640054740000|2021-12-21 02:45:40|10586.2|10571.2|10586.5|10571.5|10586.5|10571.5|10586.2|10571.2|0
1640054840000|2021-12-21 02:47:20|10589.5|10574.5|10589.5|10574.5|10589.5|10574.5|10589.5|10574.5|0
1640054850000|2021-12-21 02:47:30|10589.7|10574.7|10589.7|10574.7|10589.7|10574.7|10589.7|10574.7|0
1640054890000|2021-12-21 02:48:10|10589.5|10574.5|10589.5|10574.5|10589.5|10574.5|10589.5|10574.5|0
1640054950000|2021-12-21 02:49:10|10596.3|10581.3|10596.7|10581.7|10596.7|10581.7|10596.3|10581.3|1
1640054970000|2021-12-21 02:49:30|10596.9|10581.9|10596.9|10581.9|10596.9|10581.9|10596.9|10581.9|0
1640054980000|2021-12-21 02:49:40|10610.6|10573.1|10606.3|10581.3|10610.6|10581.3|10606.3|10573.1|0
1640054990000|2021-12-21 02:49:50|10606|10581|10606|10581|10606|10581|10606|10581|0
1640055020000|2021-12-21 02:50:20|10596.8|10581.8|10596.8|10581.8|10596.8|10581.8|10596.8|10581.8|0
1640055030000|2021-12-21 02:50:30|10596|10581|10596|10581|10596|10581|10596|10581|0
1640055080000|2021-12-21 02:51:20|10598.8|10583.8|10606.8|10581.8|10606.8|10584.7|10598.8|10581.8|5
1640055510000|2021-12-21 02:58:30|10605.7|10590.7|10606.7|10581.7|10606.7|10590.7|10605.7|10581.7|0
1640055530000|2021-12-21 02:58:50|10606.8|10581.8|10607.2|10582.2|10607.5|10582.5|10606.8|10581.8|1
1640055540000|2021-12-21 02:59:00|10606|10591|10606|10591|10606|10591|10606|10591|0
1640055550000|2021-12-21 02:59:10|10607.4|10592.4|10607.4|10592.4|10607.4|10592.4|10607.4|10592.4|0
1640055560000|2021-12-21 02:59:20|10607|10592|10607|10592|10607|10592|10607|10592|1
1640055570000|2021-12-21 02:59:30|||||||||1
1640055600000|2021-12-21 03:00:00|10607.4|10592.4|10607.4|10592.4|10607.4|10592.4|10607.4|10592.4|4
1640055620000|2021-12-21 03:00:20|||||||||1
1640055640000|2021-12-21 03:00:40|||||||||2
1640055690000|2021-12-21 03:01:30|10605.7|10590.7|10598.7|10583.7|10605.7|10590.7|10598.7|10583.7|1
1640055840000|2021-12-21 03:04:00|10599.2|10584.2|10601.8|10586.8|10601.8|10586.8|10599.2|10584.2|0
1640055850000|2021-12-21 03:04:10|10599.8|10584.8|10599.7|10584.7|10599.8|10584.8|10599.7|10584.7|0
1640055870000|2021-12-21 03:04:30|10599.8|10584.8|10600|10585|10600|10585|10599.8|10584.8|1
1640055910000|2021-12-21 03:05:10|10599.8|10584.8|10599.8|10584.8|10599.8|10584.8|10599.8|10584.8|0
1640055950000|2021-12-21 03:05:50|10600.8|10585.8|10600.8|10585.8|10600.8|10585.8|10600.8|10585.8|0
1640055970000|2021-12-21 03:06:10|10601.5|10586.5|10601.8|10586.8|10601.8|10586.8|10601.5|10586.5|0
1640055980000|2021-12-21 03:06:20|10606.9|10591.9|10608.4|10593.4|10608.4|10593.4|10606.9|10591.9|2
1640056010000|2021-12-21 03:06:50|10608|10593|10608.4|10593.4|10608.5|10593.5|10608|10593|0
1640056060000|2021-12-21 03:07:40|10608.3|10593.3|10608.3|10593.3|10608.3|10593.3|10608.3|10593.3|0
1640056080000|2021-12-21 03:08:00|10606.6|10591.6|10606.8|10591.8|10606.8|10591.8|10606.6|10591.6|2
1640056110000|2021-12-21 03:08:30|10607.8|10592.8|10607.8|10592.8|10607.8|10592.8|10607.8|10592.8|0
1640056120000|2021-12-21 03:08:40|10608|10593|10608|10593|10608|10593|10608|10593|0
1640056160000|2021-12-21 03:09:20|10606.4|10591.4|10600.2|10585.2|10606.4|10591.4|10600.2|10585.2|1
1640056240000|2021-12-21 03:10:40|10599.8|10584.8|10599.8|10584.8|10599.8|10584.8|10599.8|10584.8|0
1640056450000|2021-12-21 03:14:10|10600|10585|10600|10585|10600|10585|10600|10585|0
1640056500000|2021-12-21 03:15:00|||||||||1
1640056570000|2021-12-21 03:16:10|10599.3|10584.3|10599.3|10584.3|10599.3|10584.3|10599.3|10584.3|2
1640056610000|2021-12-21 03:16:50|10600.3|10585.3|10600.3|10585.3|10600.3|10585.3|10600.3|10585.3|0
1640056690000|2021-12-21 03:18:10|10601.5|10586.5|10601.5|10586.5|10601.5|10586.5|10601.5|10586.5|0
1640056870000|2021-12-21 03:21:10|10601.3|10586.3|10601.2|10586.2|10601.3|10586.3|10601.2|10586.2|0
1640057220000|2021-12-21 03:27:00|10600.8|10585.8|10600.8|10585.8|10600.8|10585.8|10600.8|10585.8|2
1640057240000|2021-12-21 03:27:20|10600.5|10585.5|10600.5|10585.5|10600.5|10585.5|10600.5|10585.5|1
1640057400000|2021-12-21 03:30:00|10600.1|10585.1|10600.1|10585.1|10600.1|10585.1|10600.1|10585.1|0
1640057470000|2021-12-21 03:31:10|10591.1|10576.1|10586.7|10571.7|10591.1|10576.1|10586.7|10571.7|8
1640057500000|2021-12-21 03:31:40|10586|10571|10586|10571|10586|10571|10586|10571|0
1640057520000|2021-12-21 03:32:00|10582.8|10567.8|10581.5|10566.5|10582.8|10567.8|10581.5|10566.5|0
1640057530000|2021-12-21 03:32:10|10582.2|10567.2|10584.4|10569.4|10584.4|10569.4|10582.2|10567.2|2
1640057580000|2021-12-21 03:33:00|10584.3|10569.3|10584.3|10569.3|10584.3|10569.3|10584.3|10569.3|0
1640057610000|2021-12-21 03:33:30|10584.2|10569.2|10584.2|10569.2|10584.2|10569.2|10584.2|10569.2|0
1640057730000|2021-12-21 03:35:30|10583.3|10568.3|10583.7|10568.7|10583.7|10568.7|10583.3|10568.3|2
1640057790000|2021-12-21 03:36:30|10583.5|10568.5|10583.5|10568.5|10583.5|10568.5|10583.5|10568.5|0
1640057800000|2021-12-21 03:36:40|10583.7|10568.7|10583.7|10568.7|10583.7|10568.7|10583.7|10568.7|0
1640057840000|2021-12-21 03:37:20|10581.7|10566.7|10582.2|10567.2|10582.2|10567.2|10581.7|10566.7|8
1640057860000|2021-12-21 03:37:40|10588.2|10563.2|10588.2|10563.2|10588.2|10563.2|10588.2|10563.2|0
1640057870000|2021-12-21 03:37:50|10588.9|10563.9|10588.9|10563.9|10588.9|10563.9|10588.9|10563.9|0
1640057890000|2021-12-21 03:38:10|10589.2|10564.2|10589.2|10564.2|10589.2|10564.2|10589.2|10564.2|0
1640058150000|2021-12-21 03:42:30|10597.6|10560.1|10597.3|10559.8|10597.6|10560.1|10597.3|10559.8|0
1640058160000|2021-12-21 03:42:40|10597.4|10559.9|10597.4|10559.9|10597.4|10559.9|10597.4|10559.9|0
1640058410000|2021-12-21 03:46:50|10582.3|10567.3|10582.3|10567.3|10582.3|10567.3|10582.3|10567.3|0
1640058420000|2021-12-21 03:47:00|10580.7|10565.7|10580.7|10565.7|10580.7|10565.7|10580.7|10565.7|0
1640058450000|2021-12-21 03:47:30|10587.4|10562.4|10588.2|10563.2|10588.2|10563.2|10587.4|10562.4|0
1640058470000|2021-12-21 03:47:50|10579.3|10564.3|10578.2|10563.2|10579.3|10564.3|10578|10563|0
1640058550000|2021-12-21 03:49:10|10581.2|10566.2|10581.2|10566.2|10581.2|10566.2|10581.2|10566.2|0
1640058560000|2021-12-21 03:49:20|10591.7|10566.7|10593.4|10568.4|10593.4|10568.4|10591.7|10566.7|2
1640059030000|2021-12-21 03:57:10|10593.1|10568.1|10593.1|10568.1|10593.1|10568.1|10593.1|10568.1|0
1640059090000|2021-12-21 03:58:10|10593.8|10568.8|10593.8|10568.8|10593.8|10568.8|10593.8|10568.8|1
1640059170000|2021-12-21 03:59:30|10594.1|10569.1|10601|10563.5|10601|10569.1|10594.1|10563.5|1
1640059260000|2021-12-21 04:01:00|10600.7|10563.2|10601.5|10564|10601.5|10564|10600.7|10563.2|0
1640059500000|2021-12-21 04:05:00|10600.8|10563.3|10600.8|10563.3|10600.8|10563.3|10600.8|10563.3|0
1640059870000|2021-12-21 04:11:10|10601.2|10563.7|10594.1|10569.1|10601.2|10569.1|10594.1|10563.7|0
1640059890000|2021-12-21 04:11:30|10593.9|10568.9|10593.9|10568.9|10593.9|10568.9|10593.9|10568.9|0
1640060140000|2021-12-21 04:15:40|10593.4|10568.4|10593.4|10568.4|10593.4|10568.4|10593.4|10568.4|0
1640060240000|2021-12-21 04:17:20|10593|10568|10592.9|10567.9|10593|10568|10592.9|10567.9|0
1640060280000|2021-12-21 04:18:00|10592.4|10567.4|10592.4|10567.4|10592.4|10567.4|10592.4|10567.4|0
1640060320000|2021-12-21 04:18:40|10592|10567|10591.9|10566.9|10592|10567|10591.9|10566.9|0
1640061450000|2021-12-21 04:37:30|10591.7|10566.7|10591.7|10566.7|10591.7|10566.7|10591.7|10566.7|0
1640063240000|2021-12-21 05:07:20|10592.3|10567.3|10592.3|10567.3|10592.3|10567.3|10592.3|10567.3|0
1640063340000|2021-12-21 05:09:00|10591.8|10566.8|10591.8|10566.8|10591.8|10566.8|10591.8|10566.8|0
1640064030000|2021-12-21 05:20:30|10592|10567|10592.3|10567.3|10592.3|10567.3|10592|10567|1
1640064080000|2021-12-21 05:21:20|10591.3|10566.3|10591.3|10566.3|10591.3|10566.3|10591.3|10566.3|0
1640064600000|2021-12-21 05:30:00|10586.6|10571.6|10586.6|10571.6|10586.6|10571.6|10586.6|10571.6|1
1640064610000|2021-12-21 05:30:10|10587.4|10572.4|10593.6|10568.6|10593.8|10572.4|10587.4|10568.6|1
1640064620000|2021-12-21 05:30:20|10592.9|10567.9|10592.8|10567.8|10593.3|10568.3|10592.3|10567.3|0
1640064640000|2021-12-21 05:30:40|10593.8|10568.8|10593.3|10568.3|10593.8|10568.8|10592.8|10567.8|2
1640064650000|2021-12-21 05:30:50|10593.5|10568.5|10593.8|10568.8|10593.8|10568.8|10593.5|10568.5|0
1640064670000|2021-12-21 05:31:10|10593.6|10568.6|10593.6|10568.6|10593.6|10568.6|10593.6|10568.6|0
1640064780000|2021-12-21 05:33:00|10593.1|10568.1|10593.1|10568.1|10593.1|10568.1|10593.1|10568.1|0
1640064840000|2021-12-21 05:34:00|10593.8|10568.8|10593.1|10568.1|10593.8|10568.8|10593.1|10568.1|0
1640064990000|2021-12-21 05:36:30|10592.8|10567.8|10592.6|10567.6|10592.8|10567.8|10592.6|10567.6|0
1640065030000|2021-12-21 05:37:10|10592.8|10567.8|10592.8|10567.8|10592.8|10567.8|10592.8|10567.8|0
1640065050000|2021-12-21 05:37:30|10593.4|10568.4|10593.4|10568.4|10593.4|10568.4|10593.4|10568.4|0
1640065120000|2021-12-21 05:38:40|10592.8|10567.8|10592.8|10567.8|10592.8|10567.8|10592.8|10567.8|0
1640065180000|2021-12-21 05:39:40|10593.1|10568.1|10593.4|10568.4|10593.4|10568.4|10593.1|10568.1|1
1640065200000|2021-12-21 05:40:00|10593.8|10568.8|10593.3|10568.3|10593.9|10568.9|10593.3|10568.3|0
1640065210000|2021-12-21 05:40:10|10593.6|10568.6|10593.8|10568.8|10593.8|10568.8|10593.6|10568.6|0
1640065220000|2021-12-21 05:40:20|10593.4|10568.4|10593.9|10568.9|10593.9|10568.9|10593.4|10568.4|0
1640065230000|2021-12-21 05:40:30|10593.8|10568.8|10594.4|10569.4|10594.4|10569.4|10593.8|10568.8|0
1640065250000|2021-12-21 05:40:50|10602.8|10565.3|10598.1|10573.1|10602.8|10573.1|10597.4|10565.3|2
1640065350000|2021-12-21 05:42:30|10597.9|10572.9|10597.9|10572.9|10597.9|10572.9|10597.9|10572.9|0
1640065480000|2021-12-21 05:44:40|10597.8|10572.8|10597.9|10572.9|10597.9|10572.9|10597.8|10572.8|2
1640065500000|2021-12-21 05:45:00|10598.2|10573.2|10598.4|10573.4|10598.4|10573.4|10598.2|10573.2|1
1640065530000|2021-12-21 05:45:30|10601.7|10576.7|10607|10592|10607|10592|10601.7|10576.7|1
1640065540000|2021-12-21 05:45:40|10606.7|10591.7|10606.7|10591.7|10606.7|10591.7|10606.7|10591.7|0
1640065600000|2021-12-21 05:46:40|10606.4|10591.4|10606.4|10591.4|10606.4|10591.4|10606.4|10591.4|5
1640065620000|2021-12-21 05:47:00|10606.2|10591.2|10606.2|10591.2|10606.2|10591.2|10606.2|10591.2|0
1640065640000|2021-12-21 05:47:20|10606.1|10591.1|10606.7|10591.7|10606.7|10591.7|10605.7|10590.7|2
1640065880000|2021-12-21 05:51:20|10606.4|10591.4|10606.4|10591.4|10606.4|10591.4|10606.4|10591.4|0
1640065900000|2021-12-21 05:51:40|||||||||2
1640065940000|2021-12-21 05:52:20|10604.7|10589.7|10604.7|10589.7|10604.7|10589.7|10604.7|10589.7|0
1640065950000|2021-12-21 05:52:30|10604.4|10589.4|10604.7|10589.7|10604.7|10589.7|10604.4|10589.4|0
1640066040000|2021-12-21 05:54:00|10604.9|10589.9|10605.8|10590.8|10605.8|10590.8|10604.7|10589.7|2
1640066050000|2021-12-21 05:54:10|10605.9|10590.9|10605.9|10590.9|10605.9|10590.9|10605.9|10590.9|0
1640066060000|2021-12-21 05:54:20|10605.2|10590.2|10605.9|10590.9|10605.9|10590.9|10605.2|10590.2|0
1640066080000|2021-12-21 05:54:40|10606.9|10591.9|10606.9|10591.9|10606.9|10591.9|10606.9|10591.9|0
1640066140000|2021-12-21 05:55:40|10606.6|10591.6|10606.6|10591.6|10606.6|10591.6|10606.6|10591.6|0
1640066190000|2021-12-21 05:56:30|10606.1|10591.1|10605.7|10590.7|10606.1|10591.1|10605.7|10590.7|0
1640066210000|2021-12-21 05:56:50|10599.8|10584.8|10599.8|10584.8|10599.8|10584.8|10599.8|10584.8|1
1640066220000|2021-12-21 05:57:00|10599.6|10584.6|10599.6|10584.6|10599.6|10584.6|10599.3|10584.3|0
1640066250000|2021-12-21 05:57:30|10601.7|10586.7|10601.7|10586.7|10601.7|10586.7|10601.7|10586.7|0
1640066260000|2021-12-21 05:57:40|10602.2|10587.2|10597.3|10582.3|10603.9|10587.6|10597.3|10578|1
1640066270000|2021-12-21 05:57:50|10598|10583|10599.3|10584.3|10599.3|10584.3|10598|10583|0
1640066380000|2021-12-21 05:59:40|10599.7|10584.7|10599.7|10584.7|10599.7|10584.7|10599.7|10584.7|1
1640066410000|2021-12-21 06:00:10|10598.5|10583.5|10598.5|10583.5|10598.5|10583.5|10598.5|10583.5|0
1640066430000|2021-12-21 06:00:30|10596.5|10581.5|10595.8|10580.8|10596.5|10581.5|10595.8|10580.8|0
1640066440000|2021-12-21 06:00:40|10595.6|10580.6|10595.6|10580.6|10595.6|10580.6|10595.6|10580.6|2
1640066460000|2021-12-21 06:01:00|10595.8|10580.8|10595.1|10580.1|10595.8|10580.8|10595.1|10580.1|0
1640066470000|2021-12-21 06:01:10|10595.6|10580.6|10596.8|10581.8|10602|10581.8|10595.6|10576.8|1
1640066490000|2021-12-21 06:01:30|10596.1|10581.1|10603.7|10588.7|10603.7|10588.7|10596.1|10576.8|0
1640066500000|2021-12-21 06:01:40|10605.9|10590.9|10606.1|10591.1|10606.1|10591.1|10605.6|10590.6|2
1640066510000|2021-12-21 06:01:50|10606.8|10591.8|10606.9|10591.9|10606.9|10591.9|10606.8|10591.8|0
1640066580000|2021-12-21 06:03:00|10607.6|10592.6|10607.6|10592.6|10607.6|10592.6|10607.6|10592.6|3
1640066700000|2021-12-21 06:05:00|10606.6|10591.6|10606.1|10591.1|10606.6|10591.6|10606.1|10591.1|0
1640066720000|2021-12-21 06:05:20|10605.4|10590.4|10606.1|10591.1|10606.1|10591.1|10605.4|10590.4|0
1640066740000|2021-12-21 06:05:40|10607.1|10592.1|10607.6|10592.6|10607.6|10592.6|10607.1|10592.1|0
1640066800000|2021-12-21 06:06:40|10606.6|10591.6|10606.6|10591.6|10606.6|10591.6|10606.6|10591.6|0
1640066810000|2021-12-21 06:06:50|10607.6|10592.6|10607.6|10592.6|10607.6|10592.6|10607.6|10592.6|0
1640066850000|2021-12-21 06:07:30|10607.7|10592.7|10607.7|10592.7|10607.7|10592.7|10607.7|10592.7|1
1640066860000|2021-12-21 06:07:40|10607.6|10592.6|10607.6|10592.6|10607.6|10592.6|10607.6|10592.6|0
1640066990000|2021-12-21 06:09:50|10607.7|10592.7|10607.7|10592.7|10607.7|10592.7|10607.7|10592.7|1
1640067000000|2021-12-21 06:10:00|10607.6|10592.6|10607.6|10592.6|10607.6|10592.6|10607.6|10592.6|0
1640067100000|2021-12-21 06:11:40|10607.5|10582.5|10607.5|10582.5|10607.5|10582.5|10607.5|10582.5|2
1640067110000|2021-12-21 06:11:50|10604.9|10579.9|10600.9|10585.9|10604.9|10585.9|10600.9|10579.9|0
1640067140000|2021-12-21 06:12:20|10601.2|10586.2|10601.4|10586.4|10601.4|10586.4|10601.2|10586.2|0
1640067150000|2021-12-21 06:12:30|10605.6|10590.6|10606.9|10591.9|10607.2|10592.2|10605.6|10590.6|1
1640067240000|2021-12-21 06:14:00|10607.2|10592.2|10607.2|10592.2|10607.2|10592.2|10607.2|10592.2|1
1640067660000|2021-12-21 06:21:00|10606.5|10591.5|10604|10589|10606.5|10591.5|10604|10589|1
1640068000000|2021-12-21 06:26:40|10593.7|10578.7|10593|10578|10593.7|10578.7|10593|10578|1
1640068060000|2021-12-21 06:27:40|10592.4|10577.4|10592.4|10577.4|10592.4|10577.4|10592.4|10577.4|1
1640068070000|2021-12-21 06:27:50|10592.3|10577.3|10592.4|10577.4|10592.4|10577.4|10592.3|10577.3|2
1640068080000|2021-12-21 06:28:00|10589.4|10574.4|10589.4|10574.4|10589.4|10574.4|10589.4|10574.4|0
1640068110000|2021-12-21 06:28:30|10589.1|10574.1|10588.4|10573.4|10589.1|10574.1|10588.4|10573.4|0
1640068140000|2021-12-21 06:29:00|10587.9|10572.9|10587.9|10572.9|10587.9|10572.9|10587.9|10572.9|0
1640068160000|2021-12-21 06:29:20|10587.2|10572.2|10586.9|10571.9|10587.2|10572.2|10586.9|10571.9|0
1640068170000|2021-12-21 06:29:30|10586.6|10571.6|10586.4|10571.4|10586.6|10571.6|10586.4|10571.4|0
1640068180000|2021-12-21 06:29:40|10585.7|10570.7|10585.1|10570.1|10585.7|10570.7|10585.1|10570.1|1
1640068190000|2021-12-21 06:29:50|10583.4|10568.4|10583.4|10568.4|10583.4|10568.4|10583.4|10568.4|0
1640068200000|2021-12-21 06:30:00|10582.7|10567.7|10582.4|10567.4|10582.7|10567.7|10582.4|10567.4|0
1640068220000|2021-12-21 06:30:20|10581.4|10566.4|10593.3|10568.3|10593.3|10568.3|10580.9|10565.9|2
1640068230000|2021-12-21 06:30:30|10596.1|10571.1|10596.1|10571.1|10596.1|10571.1|10596.1|10571.1|0
1640068240000|2021-12-21 06:30:40|10603.1|10565.6|10604.5|10567|10604.5|10567|10603.1|10565.6|0
1640068250000|2021-12-21 06:30:50|10603.2|10565.7|10598.4|10573.4|10603.2|10573.4|10597.6|10565.7|0
1640068280000|2021-12-21 06:31:20|10599.1|10574.1|10600.4|10575.4|10600.4|10575.4|10599.1|10574.1|0
1640068290000|2021-12-21 06:31:30|10600.9|10575.9|10600.9|10575.9|10600.9|10575.9|10600.9|10575.9|0
1640068300000|2021-12-21 06:31:40|10600.2|10575.2|10598.9|10573.9|10600.2|10575.2|10598.9|10573.9|1
1640068320000|2021-12-21 06:32:00|10599.6|10574.6|10600.4|10575.4|10600.4|10575.4|10599.6|10574.6|0
1640068360000|2021-12-21 06:32:40|10600.1|10575.1|10600.1|10575.1|10600.1|10575.1|10600.1|10575.1|0
1640068410000|2021-12-21 06:33:30|10601|10576|10601|10576|10601|10576|10601|10576|0
1640068450000|2021-12-21 06:34:10|10595.3|10580.3|10595.3|10580.3|10595.3|10580.3|10595.3|10580.3|0
1640068460000|2021-12-21 06:34:20|10599.6|10574.6|10599.6|10574.6|10599.6|10574.6|10599.6|10574.6|0
1640068470000|2021-12-21 06:34:30|10593.9|10578.9|10593.9|10578.9|10593.9|10578.9|10593.9|10578.9|0
1640068480000|2021-12-21 06:34:40|10593.6|10578.6|10593.6|10578.6|10593.6|10578.6|10593.6|10578.6|0
1640068490000|2021-12-21 06:34:50|10597.9|10572.9|10597.9|10572.9|10597.9|10572.9|10597.9|10572.9|0
1640068500000|2021-12-21 06:35:00|10596.4|10571.4|10596.4|10571.4|10596.4|10571.4|10596.4|10571.4|0
1640068550000|2021-12-21 06:35:50|10590.4|10575.4|10584.9|10569.9|10590.4|10575.4|10584.9|10569.9|1
1640068560000|2021-12-21 06:36:00|10585.9|10570.9|10585.9|10570.9|10585.9|10570.9|10585.9|10570.9|0
1640068600000|2021-12-21 06:36:40|10587|10572|10586.4|10571.4|10587.1|10572.1|10586.4|10571.4|0
1640068610000|2021-12-21 06:36:50|10586.1|10571.1|10586.9|10571.9|10586.9|10571.9|10586.1|10571.1|3
1640068650000|2021-12-21 06:37:30|10593.9|10568.9|10588.2|10573.2|10593.9|10573.2|10588.2|10568.9|0
1640068660000|2021-12-21 06:37:40|10587.6|10572.6|10587.4|10572.4|10587.6|10572.6|10587.4|10572.4|0
1640068870000|2021-12-21 06:41:10|10587.7|10572.7|10587.7|10572.7|10587.7|10572.7|10587.7|10572.7|0
1640068910000|2021-12-21 06:41:50|10584.8|10569.8|10582.5|10557.5|10584.8|10569.8|10582.5|10557.5|4
1640068920000|2021-12-21 06:42:00|10583.2|10558.2|10583.8|10558.8|10584.2|10559.2|10583.2|10558.2|0
1640068930000|2021-12-21 06:42:10|10579.9|10564.9|10580.2|10565.2|10580.2|10565.2|10579.9|10564.9|0
1640068970000|2021-12-21 06:42:50|10583.8|10558.8|10583.8|10558.8|10583.8|10558.8|10583.8|10558.8|0
1640069020000|2021-12-21 06:43:40|10583.5|10558.5|10583.3|10558.3|10583.5|10558.5|10583.3|10558.3|0
1640069040000|2021-12-21 06:44:00|10583.2|10558.2|10583.5|10558.5|10583.5|10558.5|10583.2|10558.2|0
1640069050000|2021-12-21 06:44:10|10583.3|10558.3|10583.3|10558.3|10583.3|10558.3|10583.3|10558.3|0
1640069070000|2021-12-21 06:44:30|10583.2|10558.2|10583.2|10558.2|10583.2|10558.2|10583.2|10558.2|0
1640069090000|2021-12-21 06:44:50|10583.5|10558.5|10583.5|10558.5|10583.5|10558.5|10583.5|10558.5|0
1640069150000|2021-12-21 06:45:50|10583.2|10558.2|10582|10557|10583.2|10558.2|10582|10557|0
1640069170000|2021-12-21 06:46:10|10581.7|10556.7|10581.7|10556.7|10581.7|10556.7|10581.7|10556.7|0
1640069210000|2021-12-21 06:46:50|10581.4|10556.4|10581.4|10556.4|10581.4|10556.4|10581.4|10556.4|2
1640069220000|2021-12-21 06:47:00|10582.2|10557.2|10583.7|10558.7|10583.7|10558.7|10582.2|10557.2|0
1640069230000|2021-12-21 06:47:10|10583.3|10558.3|10583.2|10558.2|10583.3|10558.3|10583.2|10558.2|0
1640069440000|2021-12-21 06:50:40|10583|10558|10583|10558|10583|10558|10583|10558|0
1640069510000|2021-12-21 06:51:50|10581.5|10566.5|10582.4|10557.4|10584.2|10566.5|10581.5|10557.4|1
1640069520000|2021-12-21 06:52:00|10582.7|10557.7|10582.7|10557.7|10582.7|10557.7|10582.7|10557.7|0
1640069530000|2021-12-21 06:52:10|10582.5|10557.5|10582.5|10557.5|10582.5|10557.5|10582.5|10557.5|0
1640069550000|2021-12-21 06:52:30|10582.7|10557.7|10592.1|10554.6|10592.1|10557.7|10582.7|10551.4|0
1640069560000|2021-12-21 06:52:40|10592.3|10554.8|10592.3|10554.8|10592.3|10554.8|10592.3|10554.8|0
1640069570000|2021-12-21 06:52:50|10593.3|10555.8|10593.3|10555.8|10593.3|10555.8|10593.3|10555.8|0
1640069580000|2021-12-21 06:53:00|10593.1|10555.6|10591.1|10553.6|10593.1|10561.4|10585.9|10553.6|0
1640069590000|2021-12-21 06:53:10|10591|10553.5|10591.3|10553.8|10591.8|10554.3|10591|10553.5|0
1640069610000|2021-12-21 06:53:30|10591|10553.5|10591|10553.5|10591|10553.5|10591|10553.5|0
1640069640000|2021-12-21 06:54:00|10590.5|10553|10590.5|10553|10590.5|10553|10590.5|10553|0
1640069700000|2021-12-21 06:55:00|10590.8|10553.3|10591.3|10553.8|10591.3|10553.8|10590.8|10553.3|0
1640069800000|2021-12-21 06:56:40|10584.5|10559.5|10583.9|10568.9|10584.5|10568.9|10583.9|10559.5|6
1640069810000|2021-12-21 06:56:50|10584.4|10569.4|10584.4|10569.4|10584.4|10569.4|10584.4|10569.4|0
1640069830000|2021-12-21 06:57:10|10584|10569|10583.9|10568.9|10584|10569|10583.9|10568.9|0
1640069840000|2021-12-21 06:57:20|10584.9|10559.9|10584.4|10559.4|10584.9|10559.9|10584.4|10559.4|3
1640069860000|2021-12-21 06:57:40|10583.9|10558.9|10583.9|10558.9|10583.9|10558.9|10583.9|10558.9|0
1640069880000|2021-12-21 06:58:00|10583.5|10558.5|10583.4|10558.4|10583.5|10558.5|10583.4|10558.4|0
1640069900000|2021-12-21 06:58:20|10583|10558|10583|10558|10583|10558|10583|10558|0
1640069970000|2021-12-21 06:59:30|10582.4|10557.4|10581.4|10556.4|10582.4|10557.4|10581.4|10556.4|3
1640069980000|2021-12-21 06:59:40|10580.9|10555.9|10580.9|10555.9|10580.9|10555.9|10580.9|10555.9|0
1640070030000|2021-12-21 07:00:30|10581|10556|10581|10556|10581|10556|10581|10556|0
1640070090000|2021-12-21 07:01:30|10564.4|10549.4|10564.4|10549.4|10564.4|10549.4|10564.4|10549.4|2
1640070120000|2021-12-21 07:02:00|10565.6|10550.6|10576.2|10551.2|10576.2|10551.2|10565.6|10550.6|5
1640070160000|2021-12-21 07:02:40|10576.6|10551.6|10576.6|10551.6|10576.6|10551.6|10576.6|10551.6|0
1640070300000|2021-12-21 07:05:00|10576.9|10551.9|10576.9|10551.9|10576.9|10551.9|10576.9|10551.9|0
1640070360000|2021-12-21 07:06:00|10576.6|10551.6|10576.6|10551.6|10576.6|10551.6|10576.6|10551.6|1
1640070410000|2021-12-21 07:06:50|10576.2|10551.2|10576.2|10551.2|10576.2|10551.2|10576.2|10551.2|0
1640070440000|2021-12-21 07:07:20|10575.9|10550.9|10575.9|10550.9|10575.9|10550.9|10575.9|10550.9|0
1640070470000|2021-12-21 07:07:50|10574.1|10549.1|10559.4|10544.4|10574.1|10549.1|10559.4|10544.4|17
1640070480000|2021-12-21 07:08:00|10569.3|10544.3|10569.3|10544.3|10569.3|10544.3|10569.3|10544.3|4
1640070490000|2021-12-21 07:08:10|10570|10545|10570|10545|10570|10545|10570|10545|0
1640070500000|2021-12-21 07:08:20|10569.8|10544.8|10569.8|10544.8|10569.8|10544.8|10569.8|10544.8|0
1640070520000|2021-12-21 07:08:40|10563.9|10548.9|10563.9|10548.9|10569.6|10548.9|10563.6|10544.6|0
1640070530000|2021-12-21 07:08:50|10569.6|10544.6|10566.7|10551.7|10569.6|10551.7|10563.9|10544.6|0
1640070540000|2021-12-21 07:09:00|10564.6|10549.6|10563.9|10548.9|10564.6|10549.6|10563.9|10548.9|0
1640070550000|2021-12-21 07:09:10|10563.5|10548.5|10563.4|10548.4|10563.7|10548.7|10563.4|10548.4|0
1640070620000|2021-12-21 07:10:20|10563|10548|10563|10548|10563|10548|10563|10548|0
1640070660000|2021-12-21 07:11:00|10563.4|10548.4|10564|10549|10564|10549|10563.4|10548.4|0
1640070720000|2021-12-21 07:12:00|10563.3|10548.3|10563.4|10548.4|10563.4|10548.4|10563.3|10548.3|0
1640070730000|2021-12-21 07:12:10|10563.5|10548.5|10563.5|10548.5|10563.5|10548.5|10563.5|10548.5|0
1640070780000|2021-12-21 07:13:00|10563|10548|10563.5|10548.5|10563.5|10548.5|10563|10548|0
1640070820000|2021-12-21 07:13:40|10563|10548|10563|10548|10563|10548|10563|10548|3
1640070870000|2021-12-21 07:14:30|10563.2|10548.2|10563.2|10548.2|10563.2|10548.2|10563.2|10548.2|0
1640070930000|2021-12-21 07:15:30|10563.5|10548.5|10563.5|10548.5|10563.5|10548.5|10563.5|10548.5|0
1640070940000|2021-12-21 07:15:40|10563.1|10548.1|10563.1|10548.1|10563.1|10548.1|10563.1|10548.1|0
1640071010000|2021-12-21 07:16:50|10563|10548|10563|10548|10563|10548|10563|10548|0
1640071020000|2021-12-21 07:17:00|||||||||2
1640071030000|2021-12-21 07:17:10|10563.1|10548.1|10563.1|10548.1|10563.1|10548.1|10563.1|10548.1|0
1640071070000|2021-12-21 07:17:50|10563.5|10548.5|10563.5|10548.5|10563.5|10548.5|10563.5|10548.5|0
1640071140000|2021-12-21 07:19:00|10563.8|10548.8|10564.1|10549.1|10564.1|10549.1|10563.8|10548.8|0
1640071180000|2021-12-21 07:19:40|10564.5|10549.5|10564.5|10549.5|10564.5|10549.5|10564.5|10549.5|0
1640071190000|2021-12-21 07:19:50|10564.1|10549.1|10564.1|10549.1|10564.1|10549.1|10564.1|10549.1|0
1640071200000|2021-12-21 07:20:00|10563.5|10548.5|10564.5|10549.5|10564.5|10549.5|10563|10548|0
1640071260000|2021-12-21 07:21:00|10563.5|10548.5|10564|10549|10564|10549|10563.5|10548.5|0
1640071320000|2021-12-21 07:22:00|10563.6|10548.6|10564.5|10549.5|10564.5|10549.5|10563.6|10548.6|0
1640071380000|2021-12-21 07:23:00|10563.8|10548.8|10565|10550|10565|10550|10563.8|10548.8|0
1640071390000|2021-12-21 07:23:10|||||||||8
1640071440000|2021-12-21 07:24:00|10563.5|10548.5|10563.8|10548.8|10563.8|10548.8|10563.5|10548.5|0
1640071450000|2021-12-21 07:24:10|10564|10549|10564|10549|10564|10549|10564|10549|0
1640071500000|2021-12-21 07:25:00|10563.5|10548.5|10564.2|10549.2|10564.2|10549.2|10563.5|10548.5|0
1640071510000|2021-12-21 07:25:10|10564.5|10549.5|10564.5|10549.5|10564.5|10549.5|10564.5|10549.5|0
1640071560000|2021-12-21 07:26:00|10563.8|10548.8|10564.5|10549.5|10564.5|10549.5|10563.8|10548.8|0
1640071570000|2021-12-21 07:26:10|10565|10550|10565|10550|10565|10550|10565|10550|0
1640071600000|2021-12-21 07:26:40|10564.5|10549.5|10563.5|10548.5|10564.5|10549.5|10563.5|10548.5|1
1640071610000|2021-12-21 07:26:50|10563.3|10548.3|10562|10547|10563.3|10548.3|10562|10547|5
1640071620000|2021-12-21 07:27:00|10562.3|10547.3|10562|10547|10562.5|10547.5|10562|10547|3
1640071910000|2021-12-21 07:31:50|||||||||2
1640071980000|2021-12-21 07:33:00|10562.1|10547.1|10562.1|10547.1|10562.1|10547.1|10562.1|10547.1|0
1640072110000|2021-12-21 07:35:10|10562|10547|10562|10547|10562|10547|10562|10547|0
1640072440000|2021-12-21 07:40:40|||||||||4
1640072450000|2021-12-21 07:40:50|||||||||1
1640072460000|2021-12-21 07:41:00|||||||||1
1640072470000|2021-12-21 07:41:10|10562.1|10547.1|10562.1|10547.1|10562.1|10547.1|10562.1|10547.1|0
1640072520000|2021-12-21 07:42:00|10562.5|10547.5|10562.5|10547.5|10562.5|10547.5|10562.5|10547.5|0
1640072580000|2021-12-21 07:43:00|10562.8|10547.8|10563.1|10548.1|10563.1|10548.1|10562.8|10547.8|0
1640072640000|2021-12-21 07:44:00|10563.3|10548.3|10563.5|10548.5|10563.5|10548.5|10563.3|10548.3|0
1640072650000|2021-12-21 07:44:10|10564.1|10549.1|10565.8|10550.8|10566.2|10551.2|10564.1|10549.1|1
1640072660000|2021-12-21 07:44:20|10566.2|10551.2|10565.8|10550.8|10566.2|10551.2|10565.8|10550.8|0
1640072680000|2021-12-21 07:44:40|10566.2|10551.2|10566.5|10551.5|10566.5|10551.5|10566.2|10551.2|0
1640072700000|2021-12-21 07:45:00|10566.7|10551.7|10566.8|10551.8|10566.8|10551.8|10566.7|10551.7|0
1640072710000|2021-12-21 07:45:10|10566.5|10551.5|10566|10551|10566.5|10551.5|10566|10551|0
1640072720000|2021-12-21 07:45:20|10566.3|10551.3|10566.5|10551.5|10566.5|10551.5|10566.3|10551.3|0
1640072750000|2021-12-21 07:45:50|10566|10551|10566|10551|10566|10551|10566|10551|0
1640072760000|2021-12-21 07:46:00|10566.1|10551.1|10567.8|10552.8|10568.3|10553.3|10566.1|10551.1|5
1640072820000|2021-12-21 07:47:00|10568.2|10553.2|10568.3|10553.3|10568.3|10553.3|10568.2|10553.2|0
1640072850000|2021-12-21 07:47:30|10568.7|10553.7|10568.3|10553.3|10568.7|10553.7|10568.3|10553.3|1
1640072880000|2021-12-21 07:48:00|10568.5|10553.5|10568.8|10553.8|10568.8|10553.8|10568.5|10553.5|0
1640072900000|2021-12-21 07:48:20|10563.8|10548.8|10563.8|10548.8|10563.8|10548.8|10563.8|10548.8|5
1640073020000|2021-12-21 07:50:20|10564.2|10549.2|10564.2|10549.2|10564.2|10549.2|10564.2|10549.2|0
1640073050000|2021-12-21 07:50:50|10563.8|10548.8|10563.8|10548.8|10563.8|10548.8|10563.8|10548.8|0
1640073120000|2021-12-21 07:52:00|10564|10549|10564|10549|10564|10549|10564|10549|0
1640073130000|2021-12-21 07:52:10|10563.9|10548.9|10563.9|10548.9|10563.9|10548.9|10563.9|10548.9|0
1640073490000|2021-12-21 07:58:10|10561.2|10546.2|10563.3|10548.3|10563.7|10548.7|10558.1|10543.1|3
1640073620000|2021-12-21 08:00:20|10560.9|10545.9|10559.6|10544.6|10560.9|10545.9|10559.6|10544.6|0
1640073810000|2021-12-21 08:03:30|10561.4|10546.4|10565.6|10550.6|10565.6|10550.6|10561.4|10546.4|1
1640073820000|2021-12-21 08:03:40|10565.9|10550.9|10564.1|10549.1|10567.3|10552.3|10564.1|10549.1|4
1640073850000|2021-12-21 08:04:10|10562.1|10547.1|10562.1|10547.1|10562.1|10547.1|10562.1|10547.1|0
1640073950000|2021-12-21 08:05:50|10562.6|10547.6|10560.8|10545.8|10562.6|10547.6|10560.8|10545.8|0
1640073960000|2021-12-21 08:06:00|10560.1|10545.1|10559.1|10544.1|10560.1|10545.1|10559.1|10544.1|0
1640074000000|2021-12-21 08:06:40|10558|10543|10558|10543|10558|10543|10558|10543|3
1640074010000|2021-12-21 08:06:50|10557.3|10542.3|10557|10542|10557.3|10542.3|10557|10542|0
1640074110000|2021-12-21 08:08:30|10556.6|10541.6|10556.6|10541.6|10556.6|10541.6|10556.6|10541.6|0
1640074360000|2021-12-21 08:12:40|10556.1|10541.1|10555.6|10540.6|10556.2|10541.2|10555.6|10540.6|2
1640074440000|2021-12-21 08:14:00|10558.7|10543.7|10559.6|10544.6|10559.6|10544.6|10558.7|10543.7|2
1640074480000|2021-12-21 08:14:40|10559.4|10544.4|10559.1|10544.1|10559.4|10544.4|10559.1|10544.1|0
1640074510000|2021-12-21 08:15:10|10559.7|10544.7|10559.7|10544.7|10559.7|10544.7|10559.7|10544.7|0
1640074530000|2021-12-21 08:15:30|10559.4|10544.4|10559.2|10544.2|10559.4|10544.4|10559.2|10544.2|0
1640074550000|2021-12-21 08:15:50|10559.4|10544.4|10559.7|10544.7|10559.7|10544.7|10559.4|10544.4|1
1640074560000|2021-12-21 08:16:00|10559.2|10544.2|10558.2|10543.2|10559.2|10544.2|10558.2|10543.2|2
1640074800000|2021-12-21 08:20:00|10558.9|10543.9|10559.1|10544.1|10559.1|10544.1|10558.9|10543.9|0
1640074880000|2021-12-21 08:21:20|10558.7|10543.7|10558.7|10543.7|10558.7|10543.7|10558.7|10543.7|1
1640074910000|2021-12-21 08:21:50|10559.1|10544.1|10559.1|10544.1|10559.1|10544.1|10559.1|10544.1|0
1640074970000|2021-12-21 08:22:50|10558.7|10543.7|10558.7|10543.7|10558.7|10543.7|10558.7|10543.7|0
1640074980000|2021-12-21 08:23:00|10557.2|10542.2|10557.2|10542.2|10557.2|10542.2|10557.2|10542.2|0
1640075040000|2021-12-21 08:24:00|10556.6|10541.6|10548.4|10533.4|10556.6|10541.6|10547.9|10532.9|18
1640075050000|2021-12-21 08:24:10|10547|10532|10546.4|10531.4|10547|10532|10546.4|10531.4|0
1640075220000|2021-12-21 08:27:00|10545.9|10530.9|10545.9|10530.9|10545.9|10530.9|10545.9|10530.9|0
1640075250000|2021-12-21 08:27:30|10549.2|10534.2|10549.2|10534.2|10549.2|10534.2|10549.2|10534.2|1
1640075260000|2021-12-21 08:27:40|10548.7|10533.7|10548.7|10533.7|10548.7|10533.7|10548.7|10533.7|0
1640075280000|2021-12-21 08:28:00|10549.2|10534.2|10549.2|10534.2|10549.2|10534.2|10549.2|10534.2|1
1640075300000|2021-12-21 08:28:20|10558.1|10543.1|10558.4|10543.4|10558.4|10543.4|10558.1|10543.1|21
1640075320000|2021-12-21 08:28:40|10567.4|10542.4|10566.9|10541.9|10567.4|10542.4|10566.9|10541.9|1
1640075330000|2021-12-21 08:28:50|10567.4|10542.4|10567.4|10542.4|10567.4|10542.4|10567.4|10542.4|0
1640075340000|2021-12-21 08:29:00|10563.5|10548.5|10563.5|10548.5|10563.5|10548.5|10563.5|10548.5|0
1640075350000|2021-12-21 08:29:10|10569|10544|10562|10547|10569|10547|10562|10544|0
1640075400000|2021-12-21 08:30:00|10561.9|10546.9|10561.9|10546.9|10561.9|10546.9|10561.9|10546.9|0
1640075410000|2021-12-21 08:30:10|10562.1|10547.1|10562.1|10547.1|10562.1|10547.1|10562.1|10547.1|0
1640075490000|2021-12-21 08:31:30|10564.5|10549.5|10565.1|10550.1|10565.1|10550.1|10564.5|10549.5|0
1640075510000|2021-12-21 08:31:50|10565.5|10550.5|10565.5|10550.5|10565.5|10550.5|10565.5|10550.5|2
1640075520000|2021-12-21 08:32:00|10565.6|10550.6|10565.1|10550.1|10565.6|10550.6|10565.1|10550.1|0
1640075580000|2021-12-21 08:33:00|10565.6|10550.6|10565.1|10550.1|10565.6|10550.6|10565.1|10550.1|0
1640075610000|2021-12-21 08:33:30|10565|10550|10565|10550|10565|10550|10565|10550|0
1640075620000|2021-12-21 08:33:40|10564.7|10549.7|10564|10549|10564.7|10549.7|10563.6|10548.6|1
1640075640000|2021-12-21 08:34:00|10564.1|10549.1|10561.6|10546.6|10564.8|10549.8|10561.6|10546.6|0
1640075700000|2021-12-21 08:35:00|10561.3|10546.3|10561.1|10546.1|10561.3|10546.3|10561.1|10546.1|0
1640075760000|2021-12-21 08:36:00|10562.9|10547.9|10563|10548|10563.5|10548.5|10562.9|10547.9|0
1640075820000|2021-12-21 08:37:00|10563.5|10548.5|10565.1|10550.1|10565.1|10550.1|10563|10548|1
1640075830000|2021-12-21 08:37:10|10565.3|10550.3|10572|10547|10572|10550.3|10565.3|10547|2
1640075880000|2021-12-21 08:38:00|10566.3|10551.3|10566.3|10551.3|10566.3|10551.3|10566.3|10551.3|0
1640075940000|2021-12-21 08:39:00|10572|10547|10565.6|10550.6|10572|10550.6|10565.6|10547|0
1640075990000|2021-12-21 08:39:50|10566|10551|10566|10551|10566|10551|10566|10551|0
1640076000000|2021-12-21 08:40:00|10572|10547|10571.7|10546.7|10572|10547|10571.7|10546.7|0
1640076060000|2021-12-21 08:41:00|10572|10547|10566|10551|10572|10551|10566|10547|0
1640076120000|2021-12-21 08:42:00|10572|10547|10571.7|10546.7|10572|10547|10571.7|10546.7|0
1640076180000|2021-12-21 08:43:00|10572|10547|10566.3|10551.3|10572|10551.3|10566.3|10547|0
1640076240000|2021-12-21 08:44:00|10572|10547|10571.7|10546.7|10572|10547|10571.7|10546.7|0
1640076270000|2021-12-21 08:44:30|10572.4|10547.4|10572.4|10547.4|10572.4|10547.4|10572.4|10547.4|0
1640076280000|2021-12-21 08:44:40|10572.3|10547.3|10572.3|10547.3|10572.3|10547.3|10572.3|10547.3|0
1640076300000|2021-12-21 08:45:00|10572.9|10547.9|10572.3|10547.3|10572.9|10547.9|10572.3|10547.3|0
1640076330000|2021-12-21 08:45:30|10568.8|10553.8|10568.8|10553.8|10568.8|10553.8|10568.8|10553.8|0
1640076360000|2021-12-21 08:46:00|10569.3|10554.3|10568.9|10553.9|10569.3|10554.3|10568.9|10553.9|0
1640076370000|2021-12-21 08:46:10|10568.8|10553.8|10568.8|10553.8|10568.8|10553.8|10568.8|10553.8|0
1640076420000|2021-12-21 08:47:00|10569.1|10554.1|10568.9|10553.9|10569.3|10554.3|10568.9|10553.9|0
1640076430000|2021-12-21 08:47:10|10568.8|10553.8|10568.8|10553.8|10568.8|10553.8|10568.8|10553.8|0
1640076480000|2021-12-21 08:48:00|10568.3|10553.3|10566.6|10551.6|10568.3|10553.3|10566.6|10551.6|1
1640076490000|2021-12-21 08:48:10|10566.4|10551.4|10566.4|10551.4|10566.4|10551.4|10566.4|10551.4|0
1640076540000|2021-12-21 08:49:00|10568.3|10553.3|10565.9|10550.9|10568.3|10553.3|10565.9|10550.9|0
1640076590000|2021-12-21 08:49:50|10566.8|10551.8|10568.4|10553.4|10568.9|10553.9|10566.8|10551.8|6
1640076680000|2021-12-21 08:51:20|10567.4|10552.4|10567.4|10552.4|10567.4|10552.4|10567.4|10552.4|0
1640076840000|2021-12-21 08:54:00|10569.1|10554.1|10569.1|10554.1|10569.1|10554.1|10569.1|10554.1|1
1640076850000|2021-12-21 08:54:10|10568.9|10553.9|10568.9|10553.9|10568.9|10553.9|10568.9|10553.9|0
1640077130000|2021-12-21 08:58:50|10569.1|10554.1|10575.8|10550.8|10576.2|10554.1|10569.1|10550.8|1
1640077200000|2021-12-21 09:00:00|10575.3|10550.3|10575.3|10550.3|10575.7|10550.7|10575.3|10550.3|1
1640077260000|2021-12-21 09:01:00|10574.6|10549.6|10574.6|10549.6|10574.6|10549.6|10574.6|10549.6|0
1640077320000|2021-12-21 09:02:00|10569.3|10554.3|10569.3|10554.3|10569.3|10554.3|10569.3|10554.3|0
1640077380000|2021-12-21 09:03:00|10574.6|10549.6|10568.4|10553.4|10574.6|10553.9|10568.4|10549.6|0
1640077440000|2021-12-21 09:04:00|10574.6|10549.6|10567.9|10552.9|10574.6|10552.9|10567.9|10549.6|0
1640077500000|2021-12-21 09:05:00|10574.6|10549.6|10567.4|10552.4|10574.6|10552.4|10567.4|10549.6|0
1640077560000|2021-12-21 09:06:00|10574.6|10549.6|10568.9|10553.9|10574.6|10553.9|10568.9|10549.6|0
1640077620000|2021-12-21 09:07:00|10574.6|10549.6|10568.9|10553.9|10574.6|10553.9|10568.9|10549.6|0
1640077680000|2021-12-21 09:08:00|10574.6|10549.6|10568.9|10553.9|10574.6|10553.9|10568.9|10549.6|0
1640077740000|2021-12-21 09:09:00|10574.6|10549.6|10568.4|10553.4|10574.6|10553.4|10568.4|10549.6|0
1640077800000|2021-12-21 09:10:00|10574.4|10549.4|10568.2|10553.2|10574.4|10553.2|10568.2|10549.4|0
1640077810000|2021-12-21 09:10:10|10567.9|10552.9|10567.9|10552.9|10567.9|10552.9|10567.9|10552.9|0
1640077860000|2021-12-21 09:11:00|10574.3|10549.3|10567.4|10552.4|10574.3|10552.4|10567.4|10549.3|0
1640077900000|2021-12-21 09:11:40|10567.7|10552.7|10570.1|10555.1|10570.1|10555.1|10567.7|10552.7|1
1640078010000|2021-12-21 09:13:30|10570.8|10555.8|10577.1|10552.1|10577.1|10555.8|10570.8|10552.1|0
1640078020000|2021-12-21 09:13:40|10576.4|10551.4|10576.4|10551.4|10576.4|10551.4|10576.4|10551.4|0
1640078030000|2021-12-21 09:13:50|10575.7|10550.7|10575.7|10550.7|10575.7|10550.7|10575.7|10550.7|0
1640078040000|2021-12-21 09:14:00|10576.8|10551.8|10576.8|10551.8|10576.8|10551.8|10576.8|10551.8|0
1640078100000|2021-12-21 09:15:00|10576.1|10551.1|10576|10551|10576.1|10551.1|10575.3|10550.3|0
1640078110000|2021-12-21 09:15:10|10576.3|10551.3|10576.3|10551.3|10576.3|10551.3|10576.3|10551.3|0
1640078160000|2021-12-21 09:16:00|10575.3|10550.3|10575.6|10550.6|10575.6|10550.6|10575.3|10550.3|0
1640078170000|2021-12-21 09:16:10|10575.8|10550.8|10575.8|10550.8|10575.8|10550.8|10575.8|10550.8|0
1640078210000|2021-12-21 09:16:50|10576.3|10551.3|10570.1|10555.1|10576.3|10555.8|10570.1|10551.3|1
1640078220000|2021-12-21 09:17:00|10569.2|10554.2|10569.9|10554.9|10569.9|10554.9|10569.2|10554.2|0
1640078230000|2021-12-21 09:17:10|10570.2|10555.2|10570.2|10555.2|10570.2|10555.2|10570.2|10555.2|0
1640078280000|2021-12-21 09:18:00|10569.2|10554.2|10569.6|10554.6|10569.6|10554.6|10569.2|10554.2|0
1640078290000|2021-12-21 09:18:10|10569.7|10554.7|10569.7|10554.7|10569.7|10554.7|10569.7|10554.7|0
1640078340000|2021-12-21 09:19:00|10569.2|10554.2|10570.2|10555.2|10570.2|10555.2|10569.2|10554.2|0
1640078400000|2021-12-21 09:20:00|10569.7|10554.7|10569.7|10554.7|10569.7|10554.7|10569.7|10554.7|0
1640078460000|2021-12-21 09:21:00|10569.2|10554.2|10569.6|10554.6|10569.6|10554.6|10569.2|10554.2|0
1640078470000|2021-12-21 09:21:10|10569.7|10554.7|10569.7|10554.7|10569.7|10554.7|10569.7|10554.7|0
1640078480000|2021-12-21 09:21:20|10572.7|10557.7|10572.7|10557.7|10572.7|10557.7|10572.7|10557.7|1
1640078490000|2021-12-21 09:21:30|10572.9|10557.9|10572.9|10557.9|10572.9|10557.9|10572.9|10557.9|0
1640078520000|2021-12-21 09:22:00|10574.6|10559.6|10574|10559|10575.1|10560.1|10574|10559|2
1640078560000|2021-12-21 09:22:40|10573.9|10558.9|10573.9|10558.9|10573.9|10558.9|10573.9|10558.9|0
1640078580000|2021-12-21 09:23:00|10573.5|10558.5|10574.1|10559.1|10574.1|10559.1|10573.5|10558.5|0
1640078590000|2021-12-21 09:23:10|10574.4|10559.4|10574.4|10559.4|10574.4|10559.4|10574.4|10559.4|0
1640078640000|2021-12-21 09:24:00|10573|10558|10573|10558|10573|10558|10573|10558|6
1640078940000|2021-12-21 09:29:00|||||||||1
1640079040000|2021-12-21 09:30:40|10572|10557|10569.5|10554.5|10572|10557|10569.5|10554.5|1
1640079060000|2021-12-21 09:31:00|10572.3|10547.3|10572.3|10547.3|10572.3|10547.3|10572.3|10547.3|0
1640079070000|2021-12-21 09:31:10|10572.5|10547.5|10572.8|10547.8|10572.8|10547.8|10572.5|10547.5|0
1640079090000|2021-12-21 09:31:30|10566.4|10551.4|10566.4|10551.4|10566.4|10551.4|10566.4|10551.4|0
1640079100000|2021-12-21 09:31:40|10565.8|10550.8|10565.8|10550.8|10565.8|10550.8|10565.8|10550.8|0
1640079170000|2021-12-21 09:32:50|10568|10543|10568|10543|10568|10543|10568|10543|0
1640079310000|2021-12-21 09:35:10|10568.3|10543.3|10567.3|10542.3|10568.3|10543.3|10567.3|10542.3|0
1640079370000|2021-12-21 09:36:10|10568|10543|10568.3|10543.3|10568.3|10543.3|10568|10543|0
1640079400000|2021-12-21 09:36:40|10568|10543|10567.3|10542.3|10568|10543|10567.3|10542.3|2
1640079570000|2021-12-21 09:39:30|10566.1|10541.1|10570.1|10532.6|10570.1|10541.1|10566.1|10532.6|2
1640079600000|2021-12-21 09:40:00|10561.4|10536.4|10560.3|10535.3|10561.4|10536.4|10560.3|10535.3|0
1640079620000|2021-12-21 09:40:20|||||||||1
1640079700000|2021-12-21 09:41:40|10559.8|10534.8|10559.8|10534.8|10559.8|10534.8|10559.8|10534.8|0
1640079710000|2021-12-21 09:41:50|10553.8|10538.8|10553.8|10538.8|10553.8|10538.8|10553.8|10538.8|0
1640079720000|2021-12-21 09:42:00|10553.5|10538.5|10553.3|10538.3|10553.5|10538.5|10553.3|10538.3|0
1640079920000|2021-12-21 09:45:20|10555|10540|10555.8|10540.8|10555.8|10540.8|10555|10540|0
1640079960000|2021-12-21 09:46:00|10555.4|10540.4|10549|10534|10555.4|10540.4|10549|10534|2
1640079970000|2021-12-21 09:46:10|10549.1|10534.1|10549.1|10534.1|10549.1|10534.1|10549.1|10534.1|3
1640079980000|2021-12-21 09:46:20|10548.4|10533.4|10546.6|10531.6|10548.4|10533.4|10546.6|10531.6|4
1640079990000|2021-12-21 09:46:30|10543.5|10528.5|10542.1|10527.1|10543.5|10528.5|10542.1|10527.1|0
1640080010000|2021-12-21 09:46:50|10547|10532|10547|10532|10547|10532|10547|10532|3
1640080130000|2021-12-21 09:48:50|10546.6|10531.6|10547|10532|10547|10532|10546.6|10531.6|0
1640080140000|2021-12-21 09:49:00|10547.1|10532.1|10547.1|10532.1|10547.1|10532.1|10547.1|10532.1|0
1640080160000|2021-12-21 09:49:20|10546.6|10531.6|10546.6|10531.6|10546.6|10531.6|10546.6|10531.6|1
1640080200000|2021-12-21 09:50:00|10547|10532|10547.1|10532.1|10547.1|10532.1|10547|10532|0
1640080210000|2021-12-21 09:50:10|10546.8|10531.8|10546.8|10531.8|10546.8|10531.8|10546.8|10531.8|0
1640080270000|2021-12-21 09:51:10|10546.6|10531.6|10546.8|10531.8|10546.8|10531.8|10546.6|10531.6|1
1640080330000|2021-12-21 09:52:10|10546.6|10531.6|10546.6|10531.6|10546.6|10531.6|10546.6|10531.6|0
1640080510000|2021-12-21 09:55:10|10545.9|10530.9|10542.8|10527.8|10548.4|10530.9|10542.4|10523.4|12
1640080520000|2021-12-21 09:55:20|10542.4|10527.4|10539.6|10524.6|10542.4|10527.4|10539.6|10524.6|0
1640080530000|2021-12-21 09:55:30|10537.7|10522.7|10537.7|10522.7|10537.7|10522.7|10537.7|10522.7|0
1640080540000|2021-12-21 09:55:40|10538.1|10523.1|10538.1|10523.1|10538.1|10523.1|10538.1|10523.1|0
1640080620000|2021-12-21 09:57:00|10538.6|10523.6|10540|10525|10540|10525|10538.6|10523.6|1
1640080730000|2021-12-21 09:58:50|10539.5|10524.5|10538.5|10523.5|10539.5|10524.5|10538.5|10523.5|1
1640080770000|2021-12-21 09:59:30|10538.1|10523.1|10538.1|10523.1|10538.1|10523.1|10538.1|10523.1|1
1640080800000|2021-12-21 10:00:00|10538.8|10523.8|10540.7|10525.7|10540.7|10525.7|10538.8|10523.8|0
1640080870000|2021-12-21 10:01:10|10541.7|10526.7|10542.2|10527.2|10542.2|10527.2|10541.7|10526.7|0
1640081000000|2021-12-21 10:03:20|10535.2|10520.2|10541.8|10516.8|10541.8|10520.6|10535.2|10514|14
1640081010000|2021-12-21 10:03:30|10541.4|10516.4|10538.2|10523.2|10541.4|10523.2|10535.5|10516.4|6
1640081020000|2021-12-21 10:03:40|10538.5|10523.5|10538.5|10523.5|10538.5|10523.5|10538.5|10523.5|0
1640081030000|2021-12-21 10:03:50|10536.9|10521.9|10536.4|10521.4|10537|10522|10536.4|10521.4|5
1640081080000|2021-12-21 10:04:40|10536.7|10521.7|10536.9|10521.9|10536.9|10521.9|10536.7|10521.7|0
1640081170000|2021-12-21 10:06:10|10536.4|10521.4|10536.4|10521.4|10536.4|10521.4|10536.4|10521.4|0
1640081500000|2021-12-21 10:11:40|10536.6|10521.6|10536.6|10521.6|10536.6|10521.6|10536.6|10521.6|4
1640081510000|2021-12-21 10:11:50|10536.9|10521.9|10537.4|10522.4|10537.4|10522.4|10536.9|10521.9|0
1640081550000|2021-12-21 10:12:30|10537.7|10522.7|10541.7|10526.7|10541.7|10526.7|10537.7|10522.7|1
1640081650000|2021-12-21 10:14:10|10541.9|10526.9|10541.9|10526.9|10541.9|10526.9|10541.9|10526.9|0
1640081770000|2021-12-21 10:16:10|10541.4|10526.4|10541.7|10526.7|10541.9|10526.9|10541.4|10526.4|0
1640081780000|2021-12-21 10:16:20|10541.4|10526.4|10541.7|10526.7|10541.9|10526.9|10541.4|10526.4|0
1640081790000|2021-12-21 10:16:30|10541.9|10526.9|10540.9|10525.9|10541.9|10526.9|10540.9|10525.9|0
1640081800000|2021-12-21 10:16:40|10541.4|10526.4|10541.4|10526.4|10541.4|10526.4|10540.9|10525.9|0
1640081810000|2021-12-21 10:16:50|10541|10526|10541.2|10526.2|10541.4|10526.4|10540.9|10525.9|0
1640081820000|2021-12-21 10:17:00|10540.9|10525.9|10541.2|10526.2|10541.4|10526.4|10540.4|10525.4|0
1640081830000|2021-12-21 10:17:10|10541|10526|10541|10526|10541.4|10526.4|10540.9|10525.9|0
1640081840000|2021-12-21 10:17:20|10541.4|10526.4|10540.9|10525.9|10541.4|10526.4|10540.9|10525.9|0
1640081850000|2021-12-21 10:17:30|10541.4|10526.4|10541.2|10526.2|10541.4|10526.4|10540.9|10525.9|0
1640081860000|2021-12-21 10:17:40|10541|10526|10541.4|10526.4|10541.4|10526.4|10540.9|10525.9|0
1640081870000|2021-12-21 10:17:50|10540.9|10525.9|10541.2|10526.2|10541.4|10526.4|10540.9|10525.9|0
1640081880000|2021-12-21 10:18:00|10540.9|10525.9|10541.2|10526.2|10541.2|10526.2|10540.9|10525.9|0
1640081890000|2021-12-21 10:18:10|10540.9|10525.9|10541.2|10526.2|10541.2|10526.2|10540.9|10525.9|0
1640081900000|2021-12-21 10:18:20|10540.9|10525.9|10540.4|10525.4|10541.7|10526.7|10540.4|10525.4|2
1640081910000|2021-12-21 10:18:30|10540.7|10525.7|10540.9|10525.9|10540.9|10525.9|10540.4|10525.4|0
1640081920000|2021-12-21 10:18:40|10540.7|10525.7|10540.7|10525.7|10540.7|10525.7|10540.7|10525.7|1
1640081940000|2021-12-21 10:19:00|10541|10526|10541.4|10526.4|10541.4|10526.4|10541|10526|0
1640081980000|2021-12-21 10:19:40|10541.3|10526.3|10541.3|10526.3|10541.3|10526.3|10541.3|10526.3|0
1640082000000|2021-12-21 10:20:00|10540.3|10525.3|10541.5|10526.5|10541.5|10526.5|10540.3|10525.3|0
1640082010000|2021-12-21 10:20:10|10541.8|10526.8|10541.8|10526.8|10541.8|10526.8|10541.8|10526.8|0
1640082030000|2021-12-21 10:20:30|10543.8|10528.8|10542.3|10527.3|10544.3|10529.3|10542.3|10527.3|5
1640082040000|2021-12-21 10:20:40|10542.8|10527.8|10542.8|10527.8|10542.8|10527.8|10542.8|10527.8|0
1640082090000|2021-12-21 10:21:30|10543.5|10528.5|10544.6|10529.6|10544.6|10529.6|10543.5|10528.5|0
1640082140000|2021-12-21 10:22:20|10546.5|10531.5|10546.5|10531.5|10546.5|10531.5|10546.5|10531.5|0
1640082300000|2021-12-21 10:25:00|10546.8|10531.8|10553.9|10538.9|10553.9|10538.9|10546.8|10531.8|5
1640082310000|2021-12-21 10:25:10|10554|10539|10554|10539|10554|10539|10554|10539|0
1640082320000|2021-12-21 10:25:20|10555.3|10540.3|10555.3|10540.3|10555.3|10540.3|10555.3|10540.3|0
1640082340000|2021-12-21 10:25:40|10555.6|10540.6|10556.3|10541.3|10556.3|10541.3|10555.6|10540.6|1
1640082370000|2021-12-21 10:26:10|10557|10542|10557|10542|10557|10542|10557|10542|0
1640082380000|2021-12-21 10:26:20|10556.7|10541.7|10556.7|10541.7|10556.7|10541.7|10556.7|10541.7|0
1640082400000|2021-12-21 10:26:40|10559.3|10544.3|10560|10545|10560|10545|10559.3|10544.3|1
1640082420000|2021-12-21 10:27:00|10559.3|10544.3|10559.3|10544.3|10559.3|10544.3|10559.3|10544.3|0
1640082440000|2021-12-21 10:27:20|10558.5|10543.5|10558.5|10543.5|10558.5|10543.5|10558.5|10543.5|1
1640082670000|2021-12-21 10:31:10|10558.1|10543.1|10558.5|10543.5|10558.5|10543.5|10558.1|10543.1|0
1640082700000|2021-12-21 10:31:40|10555.6|10540.6|10554.6|10539.6|10555.6|10540.6|10554.6|10539.6|2
1640082710000|2021-12-21 10:31:50|10554.4|10539.4|10554.4|10539.4|10554.4|10539.4|10554.4|10539.4|0
1640082720000|2021-12-21 10:32:00|10554.1|10539.1|10553.9|10538.9|10554.1|10539.1|10553.9|10538.9|2
1640082730000|2021-12-21 10:32:10|10553.2|10538.2|10553.2|10538.2|10553.2|10538.2|10552.2|10537.2|8
1640082800000|2021-12-21 10:33:20|10553|10538|10552.8|10537.8|10553|10538|10552.8|10537.8|0
1640082940000|2021-12-21 10:35:40|10557.9|10542.9|10562.5|10547.5|10562.5|10547.5|10557.9|10542.9|9
1640082970000|2021-12-21 10:36:10|10562.4|10547.4|10562.5|10547.5|10562.5|10547.5|10562.4|10547.4|1
1640083050000|2021-12-21 10:37:30|10563.7|10548.7|10564.4|10549.4|10564.4|10549.4|10563.7|10548.7|0
1640083060000|2021-12-21 10:37:40|10564.2|10549.2|10568.8|10553.8|10568.8|10553.8|10564.2|10549.2|1
1640083110000|2021-12-21 10:38:30|10568.9|10553.9|10568.9|10553.9|10568.9|10553.9|10568.9|10553.9|0
1640083200000|2021-12-21 10:40:00|10569.3|10554.3|10569.4|10554.4|10569.4|10554.4|10569.3|10554.3|0
1640083260000|2021-12-21 10:41:00|10569.1|10554.1|10569.1|10554.1|10569.1|10554.1|10569.1|10554.1|0
1640083270000|2021-12-21 10:41:10|10569.2|10554.2|10569.2|10554.2|10569.2|10554.2|10569.2|10554.2|0
1640083300000|2021-12-21 10:41:40|10569.7|10554.7|10569.7|10554.7|10569.7|10554.7|10569.7|10554.7|0
1640083660000|2021-12-21 10:47:40|10570.2|10555.2|10571|10556|10571|10556|10570.2|10555.2|0
1640083740000|2021-12-21 10:49:00|10574|10559|10574.5|10559.5|10574.5|10559.5|10574|10559|4
1640083770000|2021-12-21 10:49:30|10574.7|10559.7|10574.7|10559.7|10574.7|10559.7|10574.7|10559.7|0
1640083780000|2021-12-21 10:49:40|10574.5|10559.5|10574.5|10559.5|10574.5|10559.5|10574.5|10559.5|0
1640083810000|2021-12-21 10:50:10|10575.6|10560.6|10576|10561|10576|10561|10575.6|10560.6|0
1640084370000|2021-12-21 10:59:30|10575.7|10560.7|10575.7|10560.7|10575.7|10560.7|10575.7|10560.7|0
1640084560000|2021-12-21 11:02:40|10575.2|10560.2|10574.8|10559.8|10575.2|10560.2|10574.8|10559.8|2
1640084570000|2021-12-21 11:02:50|10572.6|10557.6|10572.6|10557.6|10572.6|10557.6|10572.6|10557.6|1
1640084580000|2021-12-21 11:03:00|10572.3|10557.3|10571.8|10556.8|10572.3|10557.3|10571.8|10556.8|1
1640084640000|2021-12-21 11:04:00|10574.7|10559.7|10574.7|10559.7|10574.7|10559.7|10574.7|10559.7|2
1640084710000|2021-12-21 11:05:10|10576.2|10561.2|10576.5|10561.5|10576.5|10561.5|10576.2|10561.2|0
1640084730000|2021-12-21 11:05:30|10576|10561|10575.5|10560.5|10576|10561|10575.5|10560.5|1
1640084740000|2021-12-21 11:05:40|10574.8|10559.8|10572.7|10557.7|10574.8|10559.8|10572.2|10557.2|1
1640084750000|2021-12-21 11:05:50|10570.4|10555.4|10570|10555|10570.4|10555.4|10570|10555|0
1640084760000|2021-12-21 11:06:00|10569.9|10554.9|10569.9|10554.9|10569.9|10554.9|10569.9|10554.9|0
1640084780000|2021-12-21 11:06:20|||||||||1
1640084840000|2021-12-21 11:07:20|10570.2|10555.2|10570.4|10555.4|10570.4|10555.4|10570.2|10555.2|0
1640085100000|2021-12-21 11:11:40|10570|10555|10570|10555|10570|10555|10570|10555|0
1640085190000|2021-12-21 11:13:10|10569.9|10554.9|10569.9|10554.9|10569.9|10554.9|10569.9|10554.9|0
1640085250000|2021-12-21 11:14:10|10568.3|10553.3|10568.3|10553.3|10568.3|10553.3|10568.3|10553.3|0
1640085410000|2021-12-21 11:16:50|10568.8|10553.8|10570.6|10555.6|10570.6|10555.6|10568.8|10553.8|2
1640085420000|2021-12-21 11:17:00|10570.9|10555.9|10570.9|10555.9|10570.9|10555.9|10570.9|10555.9|0
1640085490000|2021-12-21 11:18:10|10570.5|10555.5|10570.5|10555.5|10570.5|10555.5|10570.5|10555.5|0
1640085630000|2021-12-21 11:20:30|10570.1|10555.1|10567.3|10552.3|10570.1|10555.1|10567.3|10552.3|3
1640085640000|2021-12-21 11:20:40|10566.4|10551.4|10565.5|10550.5|10566.4|10551.4|10564.6|10549.6|4
1640085660000|2021-12-21 11:21:00|10566.3|10551.3|10566.3|10551.3|10566.3|10551.3|10566.3|10551.3|2
1640085760000|2021-12-21 11:22:40|10566.4|10551.4|10566.3|10551.3|10566.6|10551.6|10566.3|10551.3|2
1640085780000|2021-12-21 11:23:00|10566.4|10551.4|10566.4|10551.4|10566.4|10551.4|10566.4|10551.4|3
1640085790000|2021-12-21 11:23:10|||||||||7
1640085810000|2021-12-21 11:23:30|10567.5|10552.5|10569.5|10554.5|10569.5|10554.5|10567.5|10552.5|9
1640085840000|2021-12-21 11:24:00|10569.8|10554.8|10570|10555|10570|10555|10569.8|10554.8|0
1640085850000|2021-12-21 11:24:10|10569.8|10554.8|10569.8|10554.8|10569.8|10554.8|10569.8|10554.8|0
1640085910000|2021-12-21 11:25:10|10572.2|10557.2|10572.2|10557.2|10572.2|10557.2|10572.2|10557.2|0
1640086020000|2021-12-21 11:27:00|10568.6|10553.6|10570.3|10555.3|10570.3|10555.3|10568.6|10553.6|2
1640086060000|2021-12-21 11:27:40|10570|10555|10569.8|10554.8|10570.3|10555.3|10569.8|10554.8|0
1640086140000|2021-12-21 11:29:00|10569.1|10554.1|10568.7|10553.7|10569.1|10554.1|10568.7|10553.7|0
1640086180000|2021-12-21 11:29:40|10569.1|10554.1|10569.1|10554.1|10569.1|10554.1|10569.1|10554.1|0
1640086420000|2021-12-21 11:33:40|10568|10553|10564.9|10549.9|10568|10553|10564.9|10549.9|3
1640086430000|2021-12-21 11:33:50|10564.7|10549.7|10563.9|10548.9|10564.7|10549.7|10563.9|10548.9|2
1640086450000|2021-12-21 11:34:10|||||||||4
1640086460000|2021-12-21 11:34:20|10566.7|10551.7|10568.1|10553.1|10568.1|10553.1|10566.7|10551.7|1
1640086470000|2021-12-21 11:34:30|10568.3|10553.3|10568.3|10553.3|10568.3|10553.3|10568.3|10553.3|0
1640086600000|2021-12-21 11:36:40|10567.5|10552.5|10567.5|10552.5|10567.5|10552.5|10567.5|10552.5|3
1640086610000|2021-12-21 11:36:50|10568.3|10553.3|10568.3|10553.3|10568.3|10553.3|10567.9|10552.9|0
1640087070000|2021-12-21 11:44:30|10567.6|10552.6|10567.6|10552.6|10567.6|10552.6|10567.6|10552.6|1
1640087080000|2021-12-21 11:44:40|10567.8|10552.8|10567.8|10552.8|10567.8|10552.8|10567.8|10552.8|0
1640087090000|2021-12-21 11:44:50|||||||||1
1640087210000|2021-12-21 11:46:50|10561.8|10546.8|10561.8|10546.8|10561.8|10546.8|10561.8|10546.8|1
1640087220000|2021-12-21 11:47:00|10561.4|10546.4|10561.4|10546.4|10561.4|10546.4|10561.4|10546.4|0
1640087250000|2021-12-21 11:47:30|10565.6|10550.6|10565.6|10550.6|10565.6|10550.6|10565.6|10550.6|0
1640087260000|2021-12-21 11:47:40|10564.6|10549.6|10564.3|10549.3|10564.6|10549.6|10564.3|10549.3|2
1640087280000|2021-12-21 11:48:00|10564.4|10549.4|10564.4|10549.4|10564.4|10549.4|10564.4|10549.4|0
1640087330000|2021-12-21 11:48:50|10564.6|10549.6|10564.6|10549.6|10564.6|10549.6|10564.6|10549.6|1
1640087340000|2021-12-21 11:49:00|10563.6|10548.6|10563.6|10548.6|10563.8|10548.8|10562.9|10547.9|1
1640087350000|2021-12-21 11:49:10|10563.3|10548.3|10564.1|10549.1|10564.1|10549.1|10563.3|10548.3|0
1640087360000|2021-12-21 11:49:20|10563.4|10548.4|10563.3|10548.3|10564.1|10549.1|10563.3|10548.3|0
1640087370000|2021-12-21 11:49:30|10564.1|10549.1|10564.6|10549.6|10564.6|10549.6|10563.3|10548.3|0
1640087490000|2021-12-21 11:51:30|10563.9|10548.9|10563.9|10548.9|10563.9|10548.9|10563.9|10548.9|0
1640087500000|2021-12-21 11:51:40|10563.6|10548.6|10563.6|10548.6|10563.6|10548.6|10563.6|10548.6|0
1640087530000|2021-12-21 11:52:10|10562.7|10547.7|10562.7|10547.7|10562.7|10547.7|10562.7|10547.7|0
1640087710000|2021-12-21 11:55:10|10561.7|10546.7|10561.7|10546.7|10561.7|10546.7|10561.7|10546.7|0
1640087730000|2021-12-21 11:55:30|10561.2|10546.2|10561.2|10546.2|10561.2|10546.2|10561.2|10546.2|0
1640087770000|2021-12-21 11:56:10|10560.3|10545.3|10558.2|10543.2|10560.3|10545.3|10558.2|10543.2|1
1640087820000|2021-12-21 11:57:00|10556.5|10541.5|10554.4|10539.4|10556.5|10541.5|10554.4|10539.4|0
1640087860000|2021-12-21 11:57:40|10554|10539|10553.9|10538.9|10554|10539|10553.9|10538.9|0
1640087870000|2021-12-21 11:57:50|10550.9|10535.9|10550.9|10535.9|10550.9|10535.9|10550.9|10535.9|2
1640087890000|2021-12-21 11:58:10|10550.4|10535.4|10549.7|10534.7|10550.4|10535.4|10549.7|10534.7|1
1640087910000|2021-12-21 11:58:30|10549.9|10534.9|10549.9|10534.9|10549.9|10534.9|10549.9|10534.9|0
1640087940000|2021-12-21 11:59:00|10549.1|10534.1|10553.4|10538.4|10553.9|10538.9|10547.4|10532.4|7
1640088060000|2021-12-21 12:01:00|10552|10537|10551.4|10536.4|10552|10537|10551.4|10536.4|0
1640088340000|2021-12-21 12:05:40|10551.2|10536.2|10551.2|10536.2|10551.2|10536.2|10551.2|10536.2|0
1640088540000|2021-12-21 12:09:00|10551.7|10536.7|10551.7|10536.7|10551.7|10536.7|10551.7|10536.7|0
1640088760000|2021-12-21 12:12:40|10551.6|10536.6|10551.6|10536.6|10551.6|10536.6|10551.6|10536.6|0
1640088960000|2021-12-21 12:16:00|10551.3|10536.3|10550.4|10535.4|10551.3|10536.3|10550.4|10535.4|1
1640088970000|2021-12-21 12:16:10|10550.3|10535.3|10550.3|10535.3|10550.3|10535.3|10550.3|10535.3|0
1640089000000|2021-12-21 12:16:40|10549.4|10534.4|10546.9|10531.9|10549.4|10534.4|10546.9|10531.9|1
1640089070000|2021-12-21 12:17:50|10544.9|10529.9|10544.4|10529.4|10544.9|10529.9|10544.4|10529.4|0
1640089160000|2021-12-21 12:19:20|10544.9|10529.9|10545.9|10530.9|10545.9|10530.9|10544.9|10529.9|1
1640089200000|2021-12-21 12:20:00|10546.1|10531.1|10546.1|10531.1|10546.1|10531.1|10546.1|10531.1|0
1640089230000|2021-12-21 12:20:30|10547.6|10532.6|10548.1|10533.1|10548.1|10533.1|10547.6|10532.6|1
1640089240000|2021-12-21 12:20:40|10547.4|10532.4|10547.4|10532.4|10547.4|10532.4|10547.4|10532.4|4
1640089440000|2021-12-21 12:24:00|10548|10533|10550.4|10535.4|10550.4|10535.4|10548|10533|8
1640089510000|2021-12-21 12:25:10|10551.8|10536.8|10551.8|10536.8|10551.8|10536.8|10551.8|10536.8|0
1640089530000|2021-12-21 12:25:30|10552.1|10537.1|10552.3|10537.3|10552.3|10537.3|10552.1|10537.1|0
1640089670000|2021-12-21 12:27:50|10554.1|10539.1|10554.8|10539.8|10554.8|10539.8|10554.1|10539.1|1
1640089690000|2021-12-21 12:28:10|10553|10538|10552.3|10537.3|10553|10538|10552.3|10537.3|0
1640089730000|2021-12-21 12:28:50|10553|10538|10553.3|10538.3|10553.3|10538.3|10553|10538|0
1640089740000|2021-12-21 12:29:00|10553.6|10538.6|10553.6|10538.6|10553.6|10538.6|10553.6|10538.6|1
1640089770000|2021-12-21 12:29:30|10553.3|10538.3|10553.6|10538.6|10553.6|10538.6|10553.3|10538.3|0
1640089780000|2021-12-21 12:29:40|10555|10540|10556.1|10541.1|10556.1|10541.1|10555|10540|11
1640089830000|2021-12-21 12:30:30|10556.3|10541.3|10556.3|10541.3|10556.3|10541.3|10556.3|10541.3|0
1640089920000|2021-12-21 12:32:00|10556.4|10541.4|10556.4|10541.4|10556.4|10541.4|10556.4|10541.4|0
1640089950000|2021-12-21 12:32:30|10556.6|10541.6|10556.6|10541.6|10556.6|10541.6|10556.6|10541.6|0
1640090040000|2021-12-21 12:34:00|||||||||1
1640090070000|2021-12-21 12:34:30|10556.4|10541.4|10556.4|10541.4|10556.4|10541.4|10556.4|10541.4|0
1640090190000|2021-12-21 12:36:30|10556.6|10541.6|10556.6|10541.6|10556.6|10541.6|10556.6|10541.6|0
1640090340000|2021-12-21 12:39:00|10557.1|10542.1|10556.6|10541.6|10557.1|10542.1|10556.6|10541.6|1
1640090370000|2021-12-21 12:39:30|10556.4|10541.4|10556.4|10541.4|10556.4|10541.4|10556.4|10541.4|0
1640090410000|2021-12-21 12:40:10|10557.5|10542.5|10557.9|10542.9|10557.9|10542.9|10557.5|10542.5|1
1640090420000|2021-12-21 12:40:20|10557.8|10542.8|10562.4|10547.4|10562.4|10547.4|10557.8|10542.8|2
1640090430000|2021-12-21 12:40:30|10562.3|10547.3|10562.3|10547.3|10562.3|10547.3|10562.3|10547.3|0
1640090640000|2021-12-21 12:44:00|10562.4|10547.4|10561.9|10546.9|10562.4|10547.4|10561.9|10546.9|1
1640090650000|2021-12-21 12:44:10|10562.8|10547.8|10564.5|10549.5|10564.5|10549.5|10562.8|10547.8|1
1640090670000|2021-12-21 12:44:30|10565.9|10550.9|10566.1|10551.1|10566.9|10551.9|10565.9|10550.9|2
1640090680000|2021-12-21 12:44:40|10566.3|10551.3|10566.3|10551.3|10566.3|10551.3|10566.3|10551.3|0
1640090740000|2021-12-21 12:45:40|10565.7|10550.7|10564.3|10549.3|10565.7|10550.7|10564.3|10549.3|1
1640090790000|2021-12-21 12:46:30|10562.6|10547.6|10562.6|10547.6|10562.6|10547.6|10562.6|10547.6|0
1640090810000|2021-12-21 12:46:50|||||||||2
1640090850000|2021-12-21 12:47:30|10562.7|10547.7|10565.3|10550.3|10565.3|10550.3|10562.7|10547.7|8
1640090860000|2021-12-21 12:47:40|10565.8|10550.8|10566.4|10551.4|10566.4|10551.4|10565.8|10550.8|0
1640090880000|2021-12-21 12:48:00|10566.3|10551.3|10566.3|10551.3|10566.3|10551.3|10566.3|10551.3|0
1640090890000|2021-12-21 12:48:10|||||||||2
1640090930000|2021-12-21 12:48:50|10567.6|10552.6|10567.6|10552.6|10568.1|10553.1|10567.6|10552.6|0
1640090940000|2021-12-21 12:49:00|10567.9|10552.9|10569.9|10554.9|10569.9|10554.9|10567.9|10552.9|6
1640090970000|2021-12-21 12:49:30|10569.8|10554.8|10570.9|10555.9|10570.9|10555.9|10569.8|10554.8|0
1640090980000|2021-12-21 12:49:40|10570.8|10555.8|10570.8|10555.8|10570.8|10555.8|10570.8|10555.8|0
1640091000000|2021-12-21 12:50:00|10570.9|10555.9|10570.9|10555.9|10570.9|10555.9|10570.9|10555.9|0
1640091010000|2021-12-21 12:50:10|10570.8|10555.8|10570.8|10555.8|10570.8|10555.8|10570.8|10555.8|0
1640091060000|2021-12-21 12:51:00|10564.9|10549.9|10561.4|10546.4|10564.9|10549.9|10561.4|10546.4|9
1640091080000|2021-12-21 12:51:20|10559.4|10544.4|10559.9|10544.9|10559.9|10544.9|10559.4|10544.4|3
1640091150000|2021-12-21 12:52:30|10559.6|10544.6|10559.8|10544.8|10559.8|10544.8|10559.6|10544.6|0
1640091160000|2021-12-21 12:52:40|10559.4|10544.4|10559.4|10544.4|10559.9|10544.9|10559.4|10544.4|0
1640091200000|2021-12-21 12:53:20|10559.1|10544.1|10559.1|10544.1|10559.4|10544.4|10559.1|10544.1|0
1640091210000|2021-12-21 12:53:30|10558.9|10543.9|10558.9|10543.9|10558.9|10543.9|10558.9|10543.9|0
1640091240000|2021-12-21 12:54:00|10559.4|10544.4|10559.6|10544.6|10559.6|10544.6|10559.4|10544.4|2
1640091250000|2021-12-21 12:54:10|10559.4|10544.4|10559.4|10544.4|10559.4|10544.4|10559.4|10544.4|0
1640091260000|2021-12-21 12:54:20|10560.8|10545.8|10561.4|10546.4|10561.4|10546.4|10560.8|10545.8|0
1640091300000|2021-12-21 12:55:00|10563.4|10548.4|10563.4|10548.4|10563.4|10548.4|10563.4|10548.4|0
1640091310000|2021-12-21 12:55:10|10562.1|10547.1|10558.4|10543.4|10562.1|10547.1|10558.4|10543.4|2
1640091320000|2021-12-21 12:55:20|10557.7|10542.7|10555.9|10540.9|10557.7|10542.7|10555.9|10540.9|1
1640091330000|2021-12-21 12:55:30|10556.1|10541.1|10556.1|10541.1|10556.1|10541.1|10556.1|10541.1|0
1640091340000|2021-12-21 12:55:40|10555.6|10540.6|10555.6|10540.6|10555.6|10540.6|10555.6|10540.6|0
1640091510000|2021-12-21 12:58:30|10555.3|10540.3|10555.9|10540.9|10555.9|10540.9|10555.3|10540.3|1
1640091520000|2021-12-21 12:58:40|10556.3|10541.3|10556.6|10541.6|10556.6|10541.6|10556.3|10541.3|0
1640091610000|2021-12-21 13:00:10|10559.6|10544.6|10559.6|10544.6|10559.6|10544.6|10559.6|10544.6|3
1640091630000|2021-12-21 13:00:30|10559.4|10544.4|10558.9|10543.9|10559.4|10544.4|10558.9|10543.9|0
1640091660000|2021-12-21 13:01:00|10559.2|10544.2|10559.1|10544.1|10559.2|10544.2|10559.1|10544.1|1
1640091670000|2021-12-21 13:01:10|10558.9|10543.9|10558.9|10543.9|10558.9|10543.9|10558.9|10543.9|0
1640091690000|2021-12-21 13:01:30|10559.1|10544.1|10559.1|10544.1|10559.1|10544.1|10559.1|10544.1|0
1640091720000|2021-12-21 13:02:00|10558.7|10543.7|10562.1|10547.1|10562.1|10547.1|10558.6|10543.6|1
1640091730000|2021-12-21 13:02:10|10562.4|10547.4|10565.1|10550.1|10565.1|10550.1|10562.4|10547.4|2
1640091750000|2021-12-21 13:02:30|10564.9|10549.9|10565.9|10550.9|10565.9|10550.9|10564.9|10549.9|0
1640091760000|2021-12-21 13:02:40|10570.2|10555.2|10577.9|10562.9|10580.2|10565.2|10569.7|10554.7|14
1640091770000|2021-12-21 13:02:50|10579|10564|10579.6|10564.6|10579.6|10564.6|10579|10564|1
1640091800000|2021-12-21 13:03:20|10581.2|10566.2|10581.2|10566.2|10581.2|10566.2|10581.2|10566.2|1
1640091840000|2021-12-21 13:04:00|10580.7|10565.7|10581.2|10566.2|10581.2|10566.2|10580.7|10565.7|4
1640091850000|2021-12-21 13:04:10|10580.9|10565.9|10580.7|10565.7|10580.9|10565.9|10580.7|10565.7|0
1640091860000|2021-12-21 13:04:20|10585.6|10570.6|10585.6|10570.6|10585.6|10570.6|10585.6|10570.6|7
1640091910000|2021-12-21 13:05:10|10585.7|10570.7|10585.7|10570.7|10585.7|10570.7|10585.7|10570.7|0
1640091940000|2021-12-21 13:05:40|||||||||1
1640091970000|2021-12-21 13:06:10|10584.4|10569.4|10582.2|10567.2|10584.4|10569.4|10582.2|10567.2|1
1640092010000|2021-12-21 13:06:50|10580.2|10565.2|10576.7|10561.7|10580.2|10565.2|10576.7|10561.7|2
1640092020000|2021-12-21 13:07:00|10575.7|10560.7|10574.4|10559.4|10575.7|10560.7|10574.4|10559.4|1
1640092030000|2021-12-21 13:07:10|10575.9|10560.9|10576.9|10561.9|10576.9|10561.9|10575.9|10560.9|0
1640092040000|2021-12-21 13:07:20|10577.7|10562.7|10567.7|10552.7|10577.7|10562.7|10567.7|10552.7|4
1640092050000|2021-12-21 13:07:30|10568.1|10553.1|10568.1|10553.1|10568.1|10553.1|10568.1|10553.1|0
1640092060000|2021-12-21 13:07:40|10566.3|10551.3|10562.7|10547.7|10566.3|10551.3|10562.7|10547.7|1
1640092070000|2021-12-21 13:07:50|10562.1|10547.1|10557.6|10542.6|10562.1|10547.1|10557.6|10542.6|0
1640092080000|2021-12-21 13:08:00|10556|10541|10568.3|10553.3|10568.3|10553.3|10553.5|10538.5|9
1640092100000|2021-12-21 13:08:20|10568|10553|10567.8|10552.8|10568|10553|10567.8|10552.8|1
1640092110000|2021-12-21 13:08:30|10560.5|10545.5|10555.9|10540.9|10560.5|10545.5|10555.9|10540.9|6
1640092120000|2021-12-21 13:08:40|10555.3|10540.3|10548.4|10533.4|10555.3|10540.3|10548.4|10533.4|2
1640092130000|2021-12-21 13:08:50|10549|10534|10546.7|10531.7|10549.5|10534.5|10546.7|10531.7|1
1640092140000|2021-12-21 13:09:00|10547.1|10532.1|10548.9|10533.9|10549.9|10534.9|10547.1|10532.1|9
1640092150000|2021-12-21 13:09:10|10549.9|10534.9|10549.4|10534.4|10549.9|10534.9|10549.4|10534.4|0
1640092170000|2021-12-21 13:09:30|10550.5|10535.5|10550.5|10535.5|10550.5|10535.5|10550.5|10535.5|1
1640092180000|2021-12-21 13:09:40|10551.1|10536.1|10555.2|10540.2|10555.2|10540.2|10551.1|10536.1|1
1640092210000|2021-12-21 13:10:10|10556.2|10541.2|10556.2|10541.2|10556.2|10541.2|10556.2|10541.2|0
1640092280000|2021-12-21 13:11:20|10558.1|10543.1|10558.9|10543.9|10558.9|10543.9|10558.1|10543.1|0
1640092290000|2021-12-21 13:11:30|10559.1|10544.1|10559.1|10544.1|10559.1|10544.1|10559.1|10544.1|0
1640092330000|2021-12-21 13:12:10|10554.6|10539.6|10554.6|10539.6|10554.6|10539.6|10554.6|10539.6|1
1640092350000|2021-12-21 13:12:30|10556|10541|10556|10541|10556|10541|10556|10541|0
1640092360000|2021-12-21 13:12:40|10555.9|10540.9|10554.3|10539.3|10555.9|10540.9|10554.3|10539.3|1
1640092370000|2021-12-21 13:12:50|10553.8|10538.8|10556.3|10531.3|10556.3|10538.8|10553.8|10531.3|1
1640092430000|2021-12-21 13:13:50|10552.3|10537.3|10552.8|10537.8|10552.8|10537.8|10552.3|10537.3|0
1640092480000|2021-12-21 13:14:40|10552.7|10537.7|10552.7|10537.7|10552.7|10537.7|10552.7|10537.7|0
1640092500000|2021-12-21 13:15:00|10553.7|10538.7|10553.7|10538.7|10553.7|10538.7|10553.7|10538.7|1
1640092510000|2021-12-21 13:15:10|10553.9|10538.9|10553.9|10538.9|10553.9|10538.9|10553.9|10538.9|0
1640092520000|2021-12-21 13:15:20|10551.1|10536.1|10551.1|10536.1|10551.1|10536.1|10551.1|10536.1|0
1640092530000|2021-12-21 13:15:30|10550.1|10535.1|10555.4|10540.4|10555.4|10540.4|10550.1|10535.1|5
1640092540000|2021-12-21 13:15:40|10555.2|10540.2|10555.2|10540.2|10555.2|10540.2|10555.2|10540.2|0
1640092600000|2021-12-21 13:16:40|10556.7|10541.7|10557.9|10542.9|10557.9|10542.9|10556.7|10541.7|0
1640092620000|2021-12-21 13:17:00|10558.2|10543.2|10558.2|10543.2|10558.2|10543.2|10558.2|10543.2|0
1640092630000|2021-12-21 13:17:10|10559.7|10544.7|10559.7|10544.7|10559.7|10544.7|10559.7|10544.7|4
1640092710000|2021-12-21 13:18:30|10562|10547|10563.9|10548.9|10563.9|10548.9|10562|10547|4
1640092720000|2021-12-21 13:18:40|10564.7|10549.7|10569.5|10554.5|10569.5|10554.5|10564.7|10549.7|0
1640092740000|2021-12-21 13:19:00|10570|10555|10570|10555|10570|10555|10570|10555|0
1640092750000|2021-12-21 13:19:10|10569.7|10554.7|10568.6|10553.6|10569.7|10554.7|10563|10548|12
1640092760000|2021-12-21 13:19:20|10568.2|10553.2|10567.7|10552.7|10568.2|10553.2|10567.7|10552.7|3
1640092770000|2021-12-21 13:19:30|10567.2|10552.2|10567.2|10552.2|10567.2|10552.2|10567.2|10552.2|1
1640092790000|2021-12-21 13:19:50|10562.9|10547.9|10562.9|10547.9|10562.9|10547.9|10562.9|10547.9|2
1640092800000|2021-12-21 13:20:00|10559.4|10544.4|10559.4|10544.4|10559.4|10544.4|10559.4|10544.4|0
1640092810000|2021-12-21 13:20:10|10559.7|10544.7|10559.9|10544.9|10559.9|10544.9|10559.7|10544.7|1
1640092820000|2021-12-21 13:20:20|10563.1|10548.1|10568.4|10553.4|10568.4|10553.4|10563.1|10548.1|2
1640092830000|2021-12-21 13:20:30|10568.9|10553.9|10567.4|10552.4|10568.9|10553.9|10565.9|10550.9|1
1640092840000|2021-12-21 13:20:40|10567.7|10552.7|10568.9|10553.9|10568.9|10553.9|10567.7|10552.7|0
1640092850000|2021-12-21 13:20:50|10566.5|10551.5|10566.9|10551.9|10566.9|10551.9|10565.9|10550.9|3
1640092890000|2021-12-21 13:21:30|10566.4|10551.4|10566.4|10551.4|10566.4|10551.4|10566.4|10551.4|0
1640092900000|2021-12-21 13:21:40|10564.3|10549.3|10561.4|10546.4|10564.3|10549.3|10561.4|10546.4|1
1640092910000|2021-12-21 13:21:50|10566.1|10551.1|10567|10552|10567.9|10552.9|10566.1|10551.1|7
1640092920000|2021-12-21 13:22:00|10566.6|10551.6|10569.6|10554.6|10569.6|10554.6|10566.6|10551.6|6
1640092930000|2021-12-21 13:22:10|10571.6|10556.6|10569.1|10554.1|10571.9|10556.9|10565.6|10550.6|6
1640092950000|2021-12-21 13:22:30|10569.6|10554.6|10565.3|10550.3|10569.6|10554.6|10565.3|10550.3|2
1640092960000|2021-12-21 13:22:40|10565.6|10550.6|10565.8|10550.8|10565.8|10550.8|10565.6|10550.6|0
1640092970000|2021-12-21 13:22:50|10566.1|10551.1|10567.1|10552.1|10567.1|10552.1|10566.1|10551.1|0
1640092980000|2021-12-21 13:23:00|10564.8|10549.8|10564.8|10549.8|10564.8|10549.8|10564.8|10549.8|0
1640092990000|2021-12-21 13:23:10|10564.4|10549.4|10566.9|10551.9|10566.9|10551.9|10564.4|10549.4|2
1640093000000|2021-12-21 13:23:20|10567.4|10552.4|10567.6|10552.6|10567.8|10552.8|10567.4|10552.4|0
1640093010000|2021-12-21 13:23:30|10568.3|10553.3|10561.6|10546.6|10569.4|10554.4|10561.6|10546.6|3
1640093020000|2021-12-21 13:23:40|10561.1|10546.1|10567.3|10552.3|10567.3|10552.3|10561.1|10546.1|2
1640093040000|2021-12-21 13:24:00|10569.1|10554.1|10570.3|10555.3|10570.3|10555.3|10568.9|10553.9|2
1640093070000|2021-12-21 13:24:30|10572|10557|10572.8|10557.8|10572.8|10557.8|10572|10557|0
1640093080000|2021-12-21 13:24:40|10572.4|10557.4|10571.6|10556.6|10573.4|10558.4|10571.6|10556.6|4
1640093090000|2021-12-21 13:24:50|10572.4|10557.4|10570.6|10555.6|10572.4|10557.4|10570.6|10555.6|1
1640093100000|2021-12-21 13:25:00|10571.1|10556.1|10571.1|10556.1|10571.1|10556.1|10571.1|10556.1|0
1640093120000|2021-12-21 13:25:20|10571.6|10556.6|10572.1|10557.1|10572.1|10557.1|10571.6|10556.6|1
1640093130000|2021-12-21 13:25:30|10571.1|10556.1|10570.6|10555.6|10571.1|10556.1|10570.1|10555.1|2
1640093140000|2021-12-21 13:25:40|10572.1|10557.1|10572.1|10557.1|10572.1|10557.1|10572.1|10557.1|1
1640093160000|2021-12-21 13:26:00|10571.6|10556.6|10572.8|10557.8|10578.4|10563.4|10571.6|10556.6|12
1640093170000|2021-12-21 13:26:10|10573.1|10558.1|10572.8|10557.8|10573.3|10558.3|10572.8|10557.8|1
1640093180000|2021-12-21 13:26:20|10571.3|10556.3|10572.4|10557.4|10572.4|10557.4|10571.3|10556.3|0
1640093200000|2021-12-21 13:26:40|10572.9|10557.9|10588.3|10573.3|10588.3|10573.3|10572.9|10557.9|20
1640093210000|2021-12-21 13:26:50|10588|10573|10586.3|10571.3|10588|10573|10584.8|10569.8|1
1640093220000|2021-12-21 13:27:00|10586.1|10571.1|10584.5|10569.5|10588.3|10573.3|10583.2|10568.2|3
1640093230000|2021-12-21 13:27:10|10584.6|10569.6|10584.6|10569.6|10584.6|10569.6|10584.6|10569.6|0
1640093240000|2021-12-21 13:27:20|10583|10568|10579.1|10564.1|10583|10568|10578.4|10563.4|2
1640093250000|2021-12-21 13:27:30|10579.3|10564.3|10579.8|10564.8|10579.8|10564.8|10579.3|10564.3|2
1640093260000|2021-12-21 13:27:40|10578.3|10563.3|10575.8|10560.8|10578.3|10563.3|10575.3|10560.3|3
1640093310000|2021-12-21 13:28:30|10582|10567|10582|10567|10582|10567|10582|10567|3
1640093320000|2021-12-21 13:28:40|10579.3|10564.3|10579.8|10564.8|10579.8|10564.8|10579.3|10564.3|1
1640093330000|2021-12-21 13:28:50|10580.1|10565.1|10580.3|10565.3|10580.3|10565.3|10580.1|10565.1|0
1640093360000|2021-12-21 13:29:20|10579.8|10564.8|10579.8|10564.8|10579.8|10564.8|10579.8|10564.8|0
1640093370000|2021-12-21 13:29:30|10579.6|10564.6|10580.6|10565.6|10580.6|10565.6|10579.6|10564.6|4
1640093400000|2021-12-21 13:30:00|10589.1|10574.1|10589.1|10574.1|10590.6|10575.6|10588.6|10573.6|31
1640093410000|2021-12-21 13:30:10|10588.8|10573.8|10585|10570|10588.8|10573.8|10584.5|10569.5|2
1640093420000|2021-12-21 13:30:20|10585.5|10570.5|10585.5|10570.5|10585.5|10570.5|10585.5|10570.5|1
1640093430000|2021-12-21 13:30:30|10584.5|10569.5|10586|10571|10586|10571|10584.5|10569.5|0
1640093440000|2021-12-21 13:30:40|10585.4|10570.4|10585.9|10570.9|10585.9|10570.9|10585.4|10570.4|5
1640093450000|2021-12-21 13:30:50|10586.6|10571.6|10586.2|10571.2|10586.9|10571.9|10585.7|10570.7|2
1640093460000|2021-12-21 13:31:00|10586.6|10571.6|10590.6|10575.6|10590.6|10575.6|10586.6|10571.6|6
1640093470000|2021-12-21 13:31:10|10588.4|10573.4|10593.1|10578.1|10593.1|10578.1|10588.4|10573.4|4
1640093480000|2021-12-21 13:31:20|10593.6|10578.6|10593.6|10578.6|10593.6|10578.6|10593.6|10578.6|2
1640093490000|2021-12-21 13:31:30|10593.1|10578.1|10604.9|10589.9|10604.9|10589.9|10593.1|10578.1|9
1640093500000|2021-12-21 13:31:40|10601.9|10586.9|10602.9|10587.9|10604.9|10589.9|10601.9|10586.9|14
1640093510000|2021-12-21 13:31:50|10602.8|10587.8|10600.9|10585.9|10603.3|10588.3|10599.1|10584.1|3
1640093520000|2021-12-21 13:32:00|||||||||3
1640093530000|2021-12-21 13:32:10|10600.6|10585.6|10603.4|10588.4|10603.4|10588.4|10598.3|10583.3|7
1640093540000|2021-12-21 13:32:20|10602.9|10587.9|10597.8|10582.8|10602.9|10587.9|10597.4|10582.4|4
1640093550000|2021-12-21 13:32:30|10597.9|10582.9|10597.4|10582.4|10597.9|10582.9|10597.4|10582.4|1
1640093560000|2021-12-21 13:32:40|||||||||1
1640093580000|2021-12-21 13:33:00|10596.9|10581.9|10596.9|10581.9|10596.9|10581.9|10596.9|10581.9|0
1640093600000|2021-12-21 13:33:20|10596.6|10581.6|10596.4|10581.4|10596.6|10581.6|10596.4|10581.4|0
1640093610000|2021-12-21 13:33:30|10591.4|10576.4|10593.9|10578.9|10593.9|10578.9|10591.4|10576.4|1
1640093640000|2021-12-21 13:34:00|10594.3|10579.3|10598.4|10583.4|10598.4|10583.4|10593.9|10578.9|3
1640093660000|2021-12-21 13:34:20|10598.8|10583.8|10598.8|10583.8|10598.8|10583.8|10598.8|10583.8|2
1640093670000|2021-12-21 13:34:30|10598.4|10583.4|10598.4|10583.4|10598.4|10583.4|10598.4|10583.4|0
1640093700000|2021-12-21 13:35:00|10598.9|10583.9|10598.9|10583.9|10598.9|10583.9|10598.9|10583.9|1
1640093710000|2021-12-21 13:35:10|10597.9|10582.9|10593.4|10578.4|10597.9|10582.9|10593.4|10578.4|3
1640093720000|2021-12-21 13:35:20|||||||||1
1640093730000|2021-12-21 13:35:30|10595|10580|10595|10580|10595|10580|10595|10580|1
1640093740000|2021-12-21 13:35:40|10595.8|10580.8|10595.8|10580.8|10595.8|10580.8|10595.8|10580.8|0
1640093750000|2021-12-21 13:35:50|10588.4|10573.4|10587.4|10572.4|10588.4|10573.4|10587.4|10572.4|6
1640093760000|2021-12-21 13:36:00|10592.8|10577.8|10592.8|10577.8|10593.8|10578.8|10592.8|10577.8|5
1640093780000|2021-12-21 13:36:20|10595.3|10580.3|10595.9|10580.9|10595.9|10580.9|10595.3|10580.3|1
1640093800000|2021-12-21 13:36:40|10593.1|10578.1|10593.4|10578.4|10593.4|10578.4|10593.1|10578.1|1
1640093810000|2021-12-21 13:36:50|10593.9|10578.9|10594.4|10579.4|10594.4|10579.4|10593.9|10578.9|1
1640093820000|2021-12-21 13:37:00|10595.5|10580.5|10595.9|10580.9|10595.9|10580.9|10595.5|10580.5|0
1640093840000|2021-12-21 13:37:20|10595.8|10580.8|10594.1|10579.1|10595.8|10580.8|10594.1|10579.1|1
1640093870000|2021-12-21 13:37:50|10594.6|10579.6|10598.7|10583.7|10598.7|10583.7|10594.6|10579.6|4
1640093880000|2021-12-21 13:38:00|10599|10584|10602.2|10587.2|10602.2|10587.2|10599|10584|5
1640093930000|2021-12-21 13:38:50|||||||||1
1640093940000|2021-12-21 13:39:00|10602.7|10587.7|10602.7|10587.7|10602.7|10587.7|10602.7|10587.7|1
1640093950000|2021-12-21 13:39:10|||||||||1
1640093960000|2021-12-21 13:39:20|10603.5|10588.5|10605.5|10590.5|10606|10591|10603.5|10588.5|4
1640093970000|2021-12-21 13:39:30|||||||||3
1640093980000|2021-12-21 13:39:40|||||||||2
1640093990000|2021-12-21 13:39:50|10605.4|10590.4|10605|10590|10605.4|10590.4|10605|10590|2
1640094000000|2021-12-21 13:40:00|10605.7|10590.7|10611|10596|10611|10596|10605.7|10590.7|3
1640094010000|2021-12-21 13:40:10|10610.9|10595.9|10610|10595|10610.9|10595.9|10610|10595|3
1640094020000|2021-12-21 13:40:20|10608.9|10593.9|10608|10593|10609|10594|10607.9|10592.9|3
1640094030000|2021-12-21 13:40:30|10607.9|10592.9|10607.9|10592.9|10607.9|10592.9|10607.9|10592.9|0
1640094040000|2021-12-21 13:40:40|10604.5|10589.5|10604.5|10589.5|10604.5|10589.5|10604.5|10589.5|2
1640094060000|2021-12-21 13:41:00|10605.9|10590.9|10607|10592|10607|10592|10605.9|10590.9|3
1640094080000|2021-12-21 13:41:20|10608|10593|10608|10593|10609|10594|10608|10593|3
1640094100000|2021-12-21 13:41:40|10607.4|10592.4|10608.9|10593.9|10608.9|10593.9|10603.8|10588.8|5
1640094120000|2021-12-21 13:42:00|10609.5|10594.5|10610.3|10595.3|10610.8|10595.8|10609.5|10594.5|2
1640094170000|2021-12-21 13:42:50|10612.2|10597.2|10613.2|10598.2|10614.7|10599.7|10612.2|10597.2|8
1640094180000|2021-12-21 13:43:00|10613.5|10598.5|10612.9|10597.9|10613.5|10598.5|10612.9|10597.9|1
1640094190000|2021-12-21 13:43:10|10614|10599|10615|10600|10615|10600|10614|10599|6
1640094200000|2021-12-21 13:43:20|10622.2|10607.2|10622.2|10607.2|10622.2|10607.2|10622.2|10607.2|2
1640094230000|2021-12-21 13:43:50|10622.1|10607.1|10622.1|10607.1|10622.1|10607.1|10622.1|10607.1|1
1640094240000|2021-12-21 13:44:00|10622.2|10607.2|10621.9|10606.9|10623.4|10608.4|10621.9|10606.9|3
1640094250000|2021-12-21 13:44:10|10621.6|10606.6|10622.4|10607.4|10622.4|10607.4|10621.6|10606.6|2
1640094260000|2021-12-21 13:44:20|10622.1|10607.1|10622.6|10607.6|10622.6|10607.6|10622.1|10607.1|1
1640094270000|2021-12-21 13:44:30|10622.9|10607.9|10625.1|10610.1|10625.1|10610.1|10622.9|10607.9|16
1640094280000|2021-12-21 13:44:40|10625.2|10610.2|10626.9|10611.9|10626.9|10611.9|10625.2|10610.2|4
1640094290000|2021-12-21 13:44:50|10627.4|10612.4|10626.9|10611.9|10627.4|10612.4|10626.9|10611.9|10
1640094300000|2021-12-21 13:45:00|10625.9|10610.9|10625.9|10610.9|10625.9|10610.9|10625.9|10610.9|1
1640094350000|2021-12-21 13:45:50|10626.1|10611.1|10626.4|10611.4|10626.4|10611.4|10626.1|10611.1|1
1640094360000|2021-12-21 13:46:00|10626.9|10611.9|10626.4|10611.4|10626.9|10611.9|10626.4|10611.4|1
1640094370000|2021-12-21 13:46:10|10626.8|10611.8|10627.9|10612.9|10627.9|10612.9|10626.4|10611.4|3
1640094380000|2021-12-21 13:46:20|||||||||1
1640094390000|2021-12-21 13:46:30|10627.8|10612.8|10627.4|10612.4|10627.8|10612.8|10627.4|10612.4|1
1640094400000|2021-12-21 13:46:40|10627.1|10612.1|10626.1|10611.1|10627.1|10612.1|10626.1|10611.1|3
1640094410000|2021-12-21 13:46:50|10625.3|10610.3|10623.6|10608.6|10625.3|10610.3|10623.6|10608.6|1
1640094420000|2021-12-21 13:47:00|10623.1|10608.1|10620.1|10605.1|10623.1|10608.1|10619.1|10604.1|3
1640094440000|2021-12-21 13:47:20|10619|10604|10617.9|10602.9|10619|10604|10614.6|10599.6|7
1640094450000|2021-12-21 13:47:30|10618.1|10603.1|10617.9|10602.9|10618.1|10603.1|10617.9|10602.9|1
1640094460000|2021-12-21 13:47:40|10618.1|10603.1|10619.1|10604.1|10619.1|10604.1|10618.1|10603.1|0
1640094470000|2021-12-21 13:47:50|10619.9|10604.9|10619.9|10604.9|10619.9|10604.9|10619.9|10604.9|0
1640094480000|2021-12-21 13:48:00|10621.4|10606.4|10621.8|10606.8|10621.8|10606.8|10621.4|10606.4|0
1640094490000|2021-12-21 13:48:10|10619.6|10604.6|10614.6|10599.6|10619.6|10604.6|10614.6|10599.6|6
1640094500000|2021-12-21 13:48:20|||||||||1
1640094510000|2021-12-21 13:48:30|10614.1|10599.1|10614.1|10599.1|10614.1|10599.1|10614.1|10599.1|0
1640094520000|2021-12-21 13:48:40|||||||||1
1640094530000|2021-12-21 13:48:50|10613.5|10598.5|10612.4|10597.4|10613.5|10598.5|10612.4|10597.4|1
1640094540000|2021-12-21 13:49:00|10612.6|10597.6|10617.1|10602.1|10617.1|10602.1|10612.6|10597.6|1
1640094550000|2021-12-21 13:49:10|10618.6|10603.6|10617.6|10602.6|10618.6|10603.6|10617.6|10602.6|2
1640094560000|2021-12-21 13:49:20|||||||||1
1640094570000|2021-12-21 13:49:30|10617.1|10602.1|10617.1|10602.1|10617.1|10602.1|10617.1|10602.1|0
1640094590000|2021-12-21 13:49:50|10616.2|10601.2|10615.6|10600.6|10616.2|10601.2|10614.1|10599.1|2
1640094600000|2021-12-21 13:50:00|10615.9|10600.9|10616.4|10601.4|10616.4|10601.4|10615.9|10600.9|0
1640094610000|2021-12-21 13:50:10|10616.6|10601.6|10616.6|10601.6|10616.6|10601.6|10616.6|10601.6|0
1640094630000|2021-12-21 13:50:30|10616.1|10601.1|10616.1|10601.1|10616.1|10601.1|10616.1|10601.1|1
1640094650000|2021-12-21 13:50:50|10608.6|10593.6|10607.7|10592.7|10608.6|10593.6|10607.1|10592.1|7
1640094660000|2021-12-21 13:51:00|10608.4|10593.4|10607.6|10592.6|10608.4|10593.4|10606.6|10591.6|2
1640094670000|2021-12-21 13:51:10|10604.2|10589.2|10601.6|10586.6|10604.2|10589.2|10601.6|10586.6|5
1640094680000|2021-12-21 13:51:20|10601.1|10586.1|10599.7|10584.7|10601.1|10586.1|10599.7|10584.7|1
1640094690000|2021-12-21 13:51:30|10601.1|10586.1|10601.6|10586.6|10601.7|10586.7|10601.1|10586.1|2
1640094700000|2021-12-21 13:51:40|10601.4|10586.4|10601.1|10586.1|10601.4|10586.4|10601.1|10586.1|0
1640094720000|2021-12-21 13:52:00|10602.5|10587.5|10600.6|10585.6|10602.5|10587.5|10600.6|10585.6|9
1640094750000|2021-12-21 13:52:30|10601.3|10586.3|10601.7|10586.7|10601.7|10586.7|10601.3|10586.3|1
1640094760000|2021-12-21 13:52:40|10601.6|10586.6|10600.1|10585.1|10601.6|10586.6|10600.1|10585.1|1
1640094770000|2021-12-21 13:52:50|||||||||1
1640094780000|2021-12-21 13:53:00|10600.8|10585.8|10602.1|10587.1|10602.1|10587.1|10600.8|10585.8|3
1640094800000|2021-12-21 13:53:20|10600.4|10585.4|10600.4|10585.4|10600.4|10585.4|10600.4|10585.4|1
1640094810000|2021-12-21 13:53:30|10600.6|10585.6|10600.2|10585.2|10600.6|10585.6|10600.2|10585.2|0
1640094820000|2021-12-21 13:53:40|10599.6|10584.6|10599.6|10584.6|10599.6|10584.6|10599.6|10584.6|0
1640094840000|2021-12-21 13:54:00|10600.1|10585.1|10600.1|10585.1|10600.1|10585.1|10600.1|10585.1|1
1640094880000|2021-12-21 13:54:40|10599.6|10584.6|10599.9|10584.9|10599.9|10584.9|10599.6|10584.6|2
1640094890000|2021-12-21 13:54:50|10599.6|10584.6|10599.6|10584.6|10599.6|10584.6|10599.6|10584.6|1
1640094900000|2021-12-21 13:55:00|10600.4|10585.4|10600.4|10585.4|10600.4|10585.4|10600.4|10585.4|0
1640094920000|2021-12-21 13:55:20|10603.8|10588.8|10604.3|10589.3|10604.3|10589.3|10603.8|10588.8|1
1640094930000|2021-12-21 13:55:30|10604.4|10589.4|10604.4|10589.4|10604.4|10589.4|10604.4|10589.4|5
1640094940000|2021-12-21 13:55:40|10604.1|10589.1|10598.7|10583.7|10604.1|10589.1|10598.7|10583.7|2
1640094950000|2021-12-21 13:55:50|10598.4|10583.4|10598.1|10583.1|10598.4|10583.4|10597.7|10582.7|1
1640094960000|2021-12-21 13:56:00|10598.4|10583.4|10599.1|10584.1|10599.1|10584.1|10598.4|10583.4|0
1640094980000|2021-12-21 13:56:20|10599|10584|10599.7|10584.7|10599.7|10584.7|10599|10584|3
1640094990000|2021-12-21 13:56:30|10599.9|10584.9|10599.9|10584.9|10599.9|10584.9|10599.9|10584.9|0
1640095000000|2021-12-21 13:56:40|10598.4|10583.4|10598.4|10583.4|10598.4|10583.4|10598.4|10583.4|3
1640095010000|2021-12-21 13:56:50|10597.4|10582.4|10590.6|10575.6|10597.4|10582.4|10590.4|10575.4|1
1640095020000|2021-12-21 13:57:00|10591.6|10576.6|10596.4|10581.4|10596.4|10581.4|10591.6|10576.6|2
1640095030000|2021-12-21 13:57:10|10595.9|10580.9|10595.9|10580.9|10595.9|10580.9|10595.9|10580.9|2
1640095080000|2021-12-21 13:58:00|||||||||1
1640095130000|2021-12-21 13:58:50|||||||||1
1640095140000|2021-12-21 13:59:00|10596.4|10581.4|10596.9|10581.9|10596.9|10581.9|10596.4|10581.4|0
1640095150000|2021-12-21 13:59:10|10596.6|10581.6|10595.9|10580.9|10596.6|10581.6|10595.9|10580.9|6
1640095160000|2021-12-21 13:59:20|10594.9|10579.9|10595.4|10580.4|10595.9|10580.9|10594.9|10579.9|7
1640095190000|2021-12-21 13:59:50|||||||||2
1640095200000|2021-12-21 14:00:00|10599.6|10584.6|10610.9|10595.9|10611.4|10596.4|10599.6|10584.6|11
1640095210000|2021-12-21 14:00:10|10608.1|10593.1|10604.1|10589.1|10608.1|10593.1|10604.1|10589.1|10
1640095230000|2021-12-21 14:00:30|10603.7|10588.7|10600.9|10585.9|10603.7|10588.7|10600.1|10585.1|0
1640095240000|2021-12-21 14:00:40|10600.4|10585.4|10600.4|10585.4|10600.4|10585.4|10600.4|10585.4|0
1640095250000|2021-12-21 14:00:50|10601.8|10586.8|10600.4|10585.4|10602.4|10587.4|10600.4|10585.4|1
1640095260000|2021-12-21 14:01:00|10601.4|10586.4|10601.4|10586.4|10601.4|10586.4|10601.4|10586.4|0
1640095270000|2021-12-21 14:01:10|10600.4|10585.4|10599.4|10584.4|10601.1|10586.1|10599.2|10584.2|1
1640095290000|2021-12-21 14:01:30|10599.6|10584.6|10599.6|10584.6|10599.6|10584.6|10599.6|10584.6|0
1640095300000|2021-12-21 14:01:40|||||||||1
1640095320000|2021-12-21 14:02:00|10599.4|10584.4|10600.4|10585.4|10600.4|10585.4|10599.4|10584.4|0
1640095340000|2021-12-21 14:02:20|||||||||4
1640095370000|2021-12-21 14:02:50|10599.4|10584.4|10599.4|10584.4|10599.4|10584.4|10599.4|10584.4|1
1640095380000|2021-12-21 14:03:00|10600.9|10585.9|10600.6|10585.6|10600.9|10585.9|10599.9|10584.9|2
1640095390000|2021-12-21 14:03:10|10600.9|10585.9|10600.9|10585.9|10600.9|10585.9|10600.9|10585.9|0
1640095400000|2021-12-21 14:03:20|10601.6|10586.6|10602.9|10587.9|10604.9|10589.9|10601.6|10586.6|6
1640095410000|2021-12-21 14:03:30|10601.9|10586.9|10602.4|10587.4|10602.4|10587.4|10601.9|10586.9|0
1640095420000|2021-12-21 14:03:40|10604.1|10589.1|10603.6|10588.6|10604.1|10589.1|10603.6|10588.6|0
1640095430000|2021-12-21 14:03:50|10602.9|10587.9|10602.9|10587.9|10604.4|10589.4|10602.6|10587.6|1
1640095440000|2021-12-21 14:04:00|10603.3|10588.3|10603.4|10588.4|10603.9|10588.9|10603.3|10588.3|0
1640095470000|2021-12-21 14:04:30|10603.3|10588.3|10598.7|10583.7|10603.3|10588.3|10598.4|10583.4|4
1640095480000|2021-12-21 14:04:40|10598.4|10583.4|10598.4|10583.4|10598.4|10583.4|10598.4|10583.4|0
1640095500000|2021-12-21 14:05:00|10599.1|10584.1|10599.9|10584.9|10599.9|10584.9|10599.1|10584.1|5
1640095510000|2021-12-21 14:05:10|10599.8|10584.8|10599.8|10584.8|10599.8|10584.8|10599.8|10584.8|3
1640095520000|2021-12-21 14:05:20|||||||||1
1640095530000|2021-12-21 14:05:30|10599.4|10584.4|10599.3|10584.3|10599.4|10584.4|10599.3|10584.3|1
1640095560000|2021-12-21 14:06:00|10599.4|10584.4|10599.9|10584.9|10599.9|10584.9|10599.4|10584.4|8
1640095570000|2021-12-21 14:06:10|10608.1|10593.1|10609.3|10594.3|10609.8|10594.8|10608.1|10593.1|5
1640095590000|2021-12-21 14:06:30|||||||||1
1640095610000|2021-12-21 14:06:50|10609.6|10594.6|10609.8|10594.8|10609.8|10594.8|10609.6|10594.6|0
1640095620000|2021-12-21 14:07:00|10611.3|10596.3|10616.3|10601.3|10616.3|10601.3|10611.3|10596.3|5
1640095630000|2021-12-21 14:07:10|10615.9|10600.9|10615.4|10600.4|10615.9|10600.9|10615.4|10600.4|2
1640095640000|2021-12-21 14:07:20|10614.9|10599.9|10614.9|10599.9|10614.9|10599.9|10614.9|10599.9|1
1640095670000|2021-12-21 14:07:50|10614.6|10599.6|10614.4|10599.4|10614.6|10599.6|10614.4|10599.4|1
1640095680000|2021-12-21 14:08:00|10615.4|10600.4|10615.4|10600.4|10615.4|10600.4|10615.4|10600.4|0
1640095690000|2021-12-21 14:08:10|10615.7|10600.7|10616.9|10601.9|10616.9|10601.9|10615.7|10600.7|1
1640095710000|2021-12-21 14:08:30|10618.8|10603.8|10619.6|10604.6|10619.6|10604.6|10618.8|10603.8|1
1640095730000|2021-12-21 14:08:50|10621.7|10606.7|10622.4|10607.4|10622.4|10607.4|10621.7|10606.7|0
1640095740000|2021-12-21 14:09:00|10622.8|10607.8|10622.1|10607.1|10622.8|10607.8|10619.4|10604.4|22
1640095750000|2021-12-21 14:09:10|10621.9|10606.9|10621.9|10606.9|10621.9|10606.9|10621.9|10606.9|0
1640095770000|2021-12-21 14:09:30|||||||||1
1640095780000|2021-12-21 14:09:40|10616.9|10601.9|10615.4|10600.4|10616.9|10601.9|10615.4|10600.4|2
1640095800000|2021-12-21 14:10:00|10613.7|10598.7|10613.4|10598.4|10613.7|10598.7|10613.4|10598.4|2
1640095810000|2021-12-21 14:10:10|10610.4|10595.4|10608.4|10593.4|10610.4|10595.4|10608.4|10593.4|2
1640095830000|2021-12-21 14:10:30|10607.9|10592.9|10606.4|10591.4|10607.9|10592.9|10606.4|10591.4|0
1640095850000|2021-12-21 14:10:50|10607.1|10592.1|10607.6|10592.6|10608.1|10593.1|10607.1|10592.1|3
1640095860000|2021-12-21 14:11:00|10607.9|10592.9|10608.9|10593.9|10608.9|10593.9|10607.9|10592.9|4
1640095900000|2021-12-21 14:11:40|10609.1|10594.1|10611.3|10596.3|10611.3|10596.3|10609.1|10594.1|3
1640095910000|2021-12-21 14:11:50|10609.9|10594.9|10609.9|10594.9|10609.9|10594.9|10609.9|10594.9|2
1640095920000|2021-12-21 14:12:00|10609.4|10594.4|10608.9|10593.9|10609.4|10594.4|10608.4|10593.4|2
1640095930000|2021-12-21 14:12:10|10609.3|10594.3|10609.1|10594.1|10609.4|10594.4|10609.1|10594.1|0
1640095950000|2021-12-21 14:12:30|10608.9|10593.9|10608.9|10593.9|10608.9|10593.9|10608.9|10593.9|0
1640095970000|2021-12-21 14:12:50|10607.4|10592.4|10602.9|10587.9|10607.4|10592.4|10602.9|10587.9|7
1640095980000|2021-12-21 14:13:00|10604|10589|10602.9|10587.9|10604.4|10589.4|10602.9|10587.9|1
1640095990000|2021-12-21 14:13:10|||||||||5
1640096000000|2021-12-21 14:13:20|10602.6|10587.6|10602.4|10587.4|10602.6|10587.6|10602.4|10587.4|0
1640096010000|2021-12-21 14:13:30|10601.7|10586.7|10602.5|10587.5|10602.5|10587.5|10601.7|10586.7|0
1640096020000|2021-12-21 14:13:40|10602.9|10587.9|10602.9|10587.9|10602.9|10587.9|10602.9|10587.9|0
1640096030000|2021-12-21 14:13:50|10601.9|10586.9|10602.3|10587.3|10602.3|10587.3|10601.9|10586.9|2
1640096040000|2021-12-21 14:14:00|10602.4|10587.4|10602.8|10587.8|10602.8|10587.8|10602.4|10587.4|0
1640096050000|2021-12-21 14:14:10|10602.3|10587.3|10600.9|10585.9|10602.3|10587.3|10600.1|10585.1|1
1640096060000|2021-12-21 14:14:20|10600.4|10585.4|10598.5|10583.5|10601.4|10586.4|10597.4|10582.4|1
1640096070000|2021-12-21 14:14:30|10598.6|10583.6|10597.7|10582.7|10598.8|10583.8|10596.9|10581.9|1
1640096080000|2021-12-21 14:14:40|10597.4|10582.4|10597.4|10582.4|10597.4|10582.4|10597.4|10582.4|1
1640096090000|2021-12-21 14:14:50|||||||||3
1640096110000|2021-12-21 14:15:10|10597.1|10582.1|10597.6|10582.6|10597.6|10582.6|10596.9|10581.9|1
1640096120000|2021-12-21 14:15:20|10596.9|10581.9|10596.8|10581.8|10597.3|10582.3|10596.4|10581.4|0
1640096140000|2021-12-21 14:15:40|10595.7|10580.7|10595.3|10580.3|10595.7|10580.7|10595.1|10580.1|3
1640096150000|2021-12-21 14:15:50|10595.8|10580.8|10595.4|10580.4|10596.1|10581.1|10595.4|10580.4|0
1640096160000|2021-12-21 14:16:00|10595.8|10580.8|10596.6|10581.6|10596.9|10581.9|10594.9|10579.9|1
1640096180000|2021-12-21 14:16:20|10595.6|10580.6|10594.8|10579.8|10595.6|10580.6|10594.8|10579.8|2
1640096190000|2021-12-21 14:16:30|10594.6|10579.6|10593.9|10578.9|10594.6|10579.6|10593.9|10578.9|0
1640096200000|2021-12-21 14:16:40|10593.6|10578.6|10593.6|10578.6|10593.6|10578.6|10593.6|10578.6|0
1640096220000|2021-12-21 14:17:00|10593.8|10578.8|10592.3|10577.3|10593.8|10578.8|10592.3|10577.3|3
1640096240000|2021-12-21 14:17:20|10591.6|10576.6|10592|10577|10592|10577|10591.6|10576.6|1
1640096250000|2021-12-21 14:17:30|10590.2|10575.2|10587|10572|10590.2|10575.2|10587|10572|0
1640096260000|2021-12-21 14:17:40|10586.3|10571.3|10586.3|10571.3|10586.3|10571.3|10586.3|10571.3|0
1640096270000|2021-12-21 14:17:50|10589.1|10574.1|10588|10573|10589.1|10574.1|10588|10573|0
1640096280000|2021-12-21 14:18:00|10588.1|10573.1|10589.6|10574.6|10589.6|10574.6|10588.1|10573.1|1
1640096300000|2021-12-21 14:18:20|10589.3|10574.3|10588.5|10573.5|10589.3|10574.3|10588.5|10573.5|0
1640096310000|2021-12-21 14:18:30|||||||||1
1640096320000|2021-12-21 14:18:40|10589|10574|10589|10574|10589|10574|10589|10574|0
1640096340000|2021-12-21 14:19:00|10591.5|10576.5|10591.5|10576.5|10591.5|10576.5|10591.5|10576.5|3
1640096370000|2021-12-21 14:19:30|10591.3|10576.3|10591.3|10576.3|10591.3|10576.3|10591.3|10576.3|1
1640096380000|2021-12-21 14:19:40|10591.5|10576.5|10591.5|10576.5|10591.5|10576.5|10591.5|10576.5|0
1640096390000|2021-12-21 14:19:50|10590.3|10575.3|10590.3|10575.3|10590.3|10575.3|10590.3|10575.3|0
1640096400000|2021-12-21 14:20:00|10591|10576|10593.5|10578.5|10595.8|10580.8|10591|10576|3
1640096410000|2021-12-21 14:20:10|10593|10578|10592.5|10577.5|10593|10578|10591.9|10576.9|0
1640096420000|2021-12-21 14:20:20|10593.9|10578.9|10594.5|10579.5|10594.5|10579.5|10593.9|10578.9|0
1640096440000|2021-12-21 14:20:40|10594.8|10579.8|10595|10580|10595|10580|10594.8|10579.8|0
1640096450000|2021-12-21 14:20:50|10596|10581|10596|10581|10596|10581|10596|10581|0
1640096490000|2021-12-21 14:21:30|||||||||1
1640096510000|2021-12-21 14:21:50|10595.7|10580.7|10599.8|10584.8|10599.8|10584.8|10595.7|10580.7|4
1640096530000|2021-12-21 14:22:10|10600.7|10585.7|10600.7|10585.7|10600.7|10585.7|10600.7|10585.7|0
1640096540000|2021-12-21 14:22:20|10602.1|10587.1|10600.2|10585.2|10602.7|10587.7|10600.2|10585.2|0
1640096550000|2021-12-21 14:22:30|10600|10585|10599.5|10584.5|10600|10585|10599.5|10584.5|0
1640096580000|2021-12-21 14:23:00|10599.7|10584.7|10595.3|10580.3|10599.7|10584.7|10595.3|10580.3|18
1640096640000|2021-12-21 14:24:00|||||||||1
1640096650000|2021-12-21 14:24:10|10589.8|10574.8|10593.8|10578.8|10594.2|10579.2|10589.8|10574.8|4
1640096660000|2021-12-21 14:24:20|10593.5|10578.5|10593.2|10578.2|10593.5|10578.5|10593.2|10578.2|0
1640096690000|2021-12-21 14:24:50|10592.2|10577.2|10592.2|10577.2|10592.2|10577.2|10592.2|10577.2|0
1640096700000|2021-12-21 14:25:00|10591.5|10576.5|10590.7|10575.7|10591.5|10576.5|10589.7|10574.7|0
1640096720000|2021-12-21 14:25:20|10588.3|10573.3|10589|10574|10589.1|10574.1|10588.3|10573.3|1
1640096730000|2021-12-21 14:25:30|10589.2|10574.2|10587.7|10572.7|10589.2|10574.2|10587.7|10572.7|0
1640096750000|2021-12-21 14:25:50|10588.1|10573.1|10592.2|10577.2|10592.2|10577.2|10588|10573|12
1640096760000|2021-12-21 14:26:00|10591.8|10576.8|10593.4|10578.4|10593.4|10578.4|10591.8|10576.8|0
1640096770000|2021-12-21 14:26:10|10594|10579|10594|10579|10594|10579|10594|10579|0
1640096800000|2021-12-21 14:26:40|10589.5|10574.5|10588.1|10573.1|10589.5|10574.5|10588|10573|3
1640096810000|2021-12-21 14:26:50|10588.3|10573.3|10590.5|10575.5|10590.5|10575.5|10587.5|10572.5|2
1640096830000|2021-12-21 14:27:10|10589|10574|10588|10573|10589|10574|10588|10573|2
1640096850000|2021-12-21 14:27:30|10588.3|10573.3|10588.5|10573.5|10588.5|10573.5|10588.3|10573.3|0
1640096860000|2021-12-21 14:27:40|10586.7|10571.7|10586|10571|10586.7|10571.7|10586|10571|0
1640096880000|2021-12-21 14:28:00|10586.3|10571.3|10586.5|10571.5|10586.5|10571.5|10585.3|10570.3|5
1640096910000|2021-12-21 14:28:30|10586.1|10571.1|10586.5|10571.5|10586.5|10571.5|10586|10571|0
1640096930000|2021-12-21 14:28:50|10586.1|10571.1|10586|10571|10586.3|10571.3|10586|10571|0
1640096940000|2021-12-21 14:29:00|10587|10572|10587.5|10572.5|10587.5|10572.5|10586.7|10571.7|3
1640096970000|2021-12-21 14:29:30|10587.7|10572.7|10587.7|10572.7|10587.7|10572.7|10587.7|10572.7|1
1640096980000|2021-12-21 14:29:40|10587.8|10572.8|10587.8|10572.8|10587.8|10572.8|10587.8|10572.8|0
1640097000000|2021-12-21 14:30:00|10586.6|10571.6|10582.6|10567.6|10588.5|10573.5|10580.3|10565.3|32
1640097010000|2021-12-21 14:30:10|10582.7|10567.7|10581.9|10566.9|10582.7|10567.7|10577.6|10562.6|6
1640097020000|2021-12-21 14:30:20|10581.2|10566.2|10581.1|10566.1|10581.2|10566.2|10580.9|10565.9|3
1640097030000|2021-12-21 14:30:30|10581.3|10566.3|10581.3|10566.3|10581.3|10566.3|10581.3|10566.3|0
1640097040000|2021-12-21 14:30:40|10580.4|10565.4|10580.9|10565.9|10580.9|10565.9|10580.4|10565.4|2
1640097050000|2021-12-21 14:30:50|10580.1|10565.1|10574.1|10559.1|10580.1|10565.1|10572.1|10557.1|13
1640097060000|2021-12-21 14:31:00|10574.3|10559.3|10575.1|10560.1|10575.1|10560.1|10573.9|10558.9|8
1640097070000|2021-12-21 14:31:10|10575.4|10560.4|10580.6|10565.6|10584.1|10569.1|10575.4|10560.4|6
1640097080000|2021-12-21 14:31:20|10581.6|10566.6|10582.6|10567.6|10584.1|10569.1|10580.6|10565.6|5
1640097090000|2021-12-21 14:31:30|10583.6|10568.6|10584.1|10569.1|10584.1|10569.1|10583.6|10568.6|0
1640097100000|2021-12-21 14:31:40|||||||||5
1640097110000|2021-12-21 14:31:50|10584.5|10569.5|10592.6|10577.6|10592.6|10577.6|10584.5|10569.5|2
1640097120000|2021-12-21 14:32:00|10587.7|10572.7|10581.6|10566.6|10587.7|10572.7|10580.6|10565.6|13
1640097130000|2021-12-21 14:32:10|10580.9|10565.9|10581.3|10566.3|10581.3|10566.3|10580.6|10565.6|0
1640097150000|2021-12-21 14:32:30|10581.7|10566.7|10584.7|10569.7|10584.7|10569.7|10581.7|10566.7|2
1640097160000|2021-12-21 14:32:40|10584.9|10569.9|10583.9|10568.9|10584.9|10569.9|10583.9|10568.9|3
1640097180000|2021-12-21 14:33:00|10584.9|10569.9|10594.9|10579.9|10594.9|10579.9|10584.9|10569.9|1
1640097190000|2021-12-21 14:33:10|10595.4|10580.4|10595.4|10580.4|10595.4|10580.4|10595.4|10580.4|0
1640097200000|2021-12-21 14:33:20|10596.4|10581.4|10596.4|10581.4|10596.4|10581.4|10595.6|10580.6|1
1640097210000|2021-12-21 14:33:30|10597.4|10582.4|10604.7|10589.7|10605.4|10590.4|10597.4|10582.4|4
1640097220000|2021-12-21 14:33:40|10606.4|10591.4|10606.7|10591.7|10606.7|10591.7|10606.4|10591.4|0
1640097230000|2021-12-21 14:33:50|10602.1|10587.1|10603.1|10588.1|10603.1|10588.1|10599.7|10584.7|8
1640097240000|2021-12-21 14:34:00|10605.3|10590.3|10603.7|10588.7|10605.3|10590.3|10603.7|10588.7|5
1640097250000|2021-12-21 14:34:10|10606.1|10591.1|10604.4|10589.4|10606.8|10591.8|10600.6|10585.6|8
1640097260000|2021-12-21 14:34:20|10599.6|10584.6|10599.6|10584.6|10599.6|10584.6|10599.6|10584.6|4
1640097270000|2021-12-21 14:34:30|10598.9|10583.9|10600.1|10585.1|10600.1|10585.1|10598.6|10583.6|1
1640097280000|2021-12-21 14:34:40|10600.7|10585.7|10601.2|10586.2|10602.4|10587.4|10600.7|10585.7|2
1640097290000|2021-12-21 14:34:50|10602|10587|10604.1|10589.1|10604.1|10589.1|10602|10587|2
1640097300000|2021-12-21 14:35:00|10604.8|10589.8|10602.4|10587.4|10604.8|10589.8|10600.7|10585.7|6
1640097310000|2021-12-21 14:35:10|10602|10587|10602.6|10587.6|10603.4|10588.4|10601.9|10586.9|8
1640097320000|2021-12-21 14:35:20|10602.2|10587.2|10598.6|10583.6|10602.2|10587.2|10598.6|10583.6|1
1640097330000|2021-12-21 14:35:30|10599.1|10584.1|10595.3|10580.3|10599.1|10584.1|10595.3|10580.3|8
1640097340000|2021-12-21 14:35:40|10594.6|10579.6|10594.9|10579.9|10594.9|10579.9|10594.6|10579.6|2
1640097350000|2021-12-21 14:35:50|10596.3|10581.3|10593.6|10578.6|10596.3|10581.3|10593.1|10578.1|5
1640097360000|2021-12-21 14:36:00|10596.3|10581.3|10599.3|10584.3|10599.3|10584.3|10595.9|10580.9|3
1640097370000|2021-12-21 14:36:10|10596.1|10581.1|10595.7|10580.7|10596.1|10581.1|10595.7|10580.7|1
1640097380000|2021-12-21 14:36:20|10595.2|10580.2|10593.4|10578.4|10595.2|10580.2|10593.4|10578.4|1
1640097410000|2021-12-21 14:36:50|10594.3|10579.3|10597.6|10582.6|10597.9|10582.9|10594.3|10579.3|2
1640097420000|2021-12-21 14:37:00|10597.4|10582.4|10598.4|10583.4|10598.4|10583.4|10597.4|10582.4|0
1640097430000|2021-12-21 14:37:10|10597.6|10582.6|10591.4|10576.4|10597.6|10582.6|10591.4|10576.4|19
1640097440000|2021-12-21 14:37:20|10590.8|10575.8|10590.1|10575.1|10590.8|10575.8|10590.1|10575.1|1
1640097450000|2021-12-21 14:37:30|10589.5|10574.5|10592|10577|10592|10577|10587.5|10572.5|11
1640097460000|2021-12-21 14:37:40|10591.2|10576.2|10588.1|10573.1|10591.2|10576.2|10588.1|10573.1|4
1640097470000|2021-12-21 14:37:50|10588.5|10573.5|10591.3|10576.3|10592.2|10577.2|10588|10573|8
1640097480000|2021-12-21 14:38:00|10592.3|10577.3|10594.8|10579.8|10598.5|10583.5|10592.3|10577.3|7
1640097490000|2021-12-21 14:38:10|10594.1|10579.1|10594.8|10579.8|10594.8|10579.8|10592.8|10577.8|2
1640097510000|2021-12-21 14:38:30|10594.3|10579.3|10592.8|10577.8|10594.3|10579.3|10592.8|10577.8|1
1640097520000|2021-12-21 14:38:40|10592.3|10577.3|10592.3|10577.3|10592.3|10577.3|10592.3|10577.3|0
1640097530000|2021-12-21 14:38:50|10594.8|10579.8|10594.8|10579.8|10594.8|10579.8|10594.8|10579.8|6
1640097540000|2021-12-21 14:39:00|10596.9|10581.9|10599|10584|10599|10584|10596.9|10581.9|1
1640097550000|2021-12-21 14:39:10|10599.1|10584.1|10599.1|10584.1|10599.1|10584.1|10599.1|10584.1|0
1640097590000|2021-12-21 14:39:50|10599|10584|10592.1|10577.1|10599|10584|10592.1|10577.1|4
1640097600000|2021-12-21 14:40:00|10591.3|10576.3|10591.3|10576.3|10595.2|10580.2|10590.5|10575.5|7
1640097610000|2021-12-21 14:40:10|10592|10577|10595|10580|10595|10580|10592|10577|1
1640097620000|2021-12-21 14:40:20|10595.5|10580.5|10596.1|10581.1|10596.1|10581.1|10595.5|10580.5|1
1640097660000|2021-12-21 14:41:00|10596.5|10581.5|10592|10577|10598.6|10583.6|10592|10577|8
1640097670000|2021-12-21 14:41:10|10591.6|10576.6|10595.3|10580.3|10595.3|10580.3|10591.3|10576.3|3
1640097680000|2021-12-21 14:41:20|10595.8|10580.8|10595.8|10580.8|10595.8|10580.8|10595.8|10580.8|0
1640097690000|2021-12-21 14:41:30|||||||||1
1640097700000|2021-12-21 14:41:40|10598.1|10583.1|10598|10583|10598.1|10583.1|10598|10583|10
1640097710000|2021-12-21 14:41:50|10600|10585|10602.3|10587.3|10602.3|10587.3|10600|10585|9
1640097720000|2021-12-21 14:42:00|10605.1|10590.1|10610|10595|10610|10595|10605.1|10590.1|26
1640097730000|2021-12-21 14:42:10|10608.1|10593.1|10608.1|10593.1|10608.1|10593.1|10608.1|10593.1|2
1640097740000|2021-12-21 14:42:20|10608.5|10593.5|10607.5|10592.5|10609.1|10594.1|10607.5|10592.5|13
1640097760000|2021-12-21 14:42:40|10607.8|10592.8|10606.6|10591.6|10608.5|10593.5|10605.9|10590.9|9
1640097770000|2021-12-21 14:42:50|10608.1|10593.1|10608|10593|10608.1|10593.1|10607.3|10592.3|0
1640097780000|2021-12-21 14:43:00|10610.8|10595.8|10610.3|10595.3|10610.8|10595.8|10609|10594|1
1640097790000|2021-12-21 14:43:10|10610.6|10595.6|10611|10596|10611|10596|10610.6|10595.6|1
1640097810000|2021-12-21 14:43:30|10611.1|10596.1|10611.1|10596.1|10611.1|10596.1|10611.1|10596.1|0
1640097820000|2021-12-21 14:43:40|10610.6|10595.6|10603.4|10588.4|10610.6|10595.6|10603.4|10588.4|8
1640097830000|2021-12-21 14:43:50|10601.5|10586.5|10592.3|10577.3|10601.5|10586.5|10592.3|10577.3|1
1640097840000|2021-12-21 14:44:00|10594|10579|10593.6|10578.6|10599.3|10584.3|10592.8|10577.8|11
1640097850000|2021-12-21 14:44:10|10592.9|10577.9|10590.8|10575.8|10592.9|10577.9|10590.8|10575.8|0
1640097860000|2021-12-21 14:44:20|10587.4|10572.4|10586.8|10571.8|10587.4|10572.4|10586.8|10571.8|0
1640097870000|2021-12-21 14:44:30|10586.9|10571.9|10586.9|10571.9|10586.9|10571.9|10586.9|10571.9|0
1640097900000|2021-12-21 14:45:00|10591.3|10576.3|10586|10571|10591.3|10576.3|10586|10571|10
1640097910000|2021-12-21 14:45:10|10585.7|10570.7|10574.5|10559.5|10585.7|10570.7|10572.8|10557.8|23
1640097920000|2021-12-21 14:45:20|10574.2|10559.2|10575.3|10560.3|10576.2|10561.2|10574.2|10559.2|18
1640097930000|2021-12-21 14:45:30|10574.7|10559.7|10574.3|10559.3|10576.2|10561.2|10574.3|10559.3|9
1640097940000|2021-12-21 14:45:40|10574.5|10559.5|10574.8|10559.8|10574.8|10559.8|10574.5|10559.5|7
1640097950000|2021-12-21 14:45:50|10574.6|10559.6|10574.6|10559.6|10575.5|10560.5|10574.6|10559.6|5
1640097960000|2021-12-21 14:46:00|10573.6|10558.6|10567.6|10552.6|10573.6|10558.6|10567.1|10552.1|13
1640097970000|2021-12-21 14:46:10|10568|10553|10567.1|10552.1|10568|10553|10567.1|10552.1|7
1640097980000|2021-12-21 14:46:20|10566.8|10551.8|10560.2|10545.2|10566.8|10551.8|10557.1|10542.1|33
1640097990000|2021-12-21 14:46:30|10561|10546|10561.3|10546.3|10561.3|10546.3|10561|10546|15
1640098000000|2021-12-21 14:46:40|10561.6|10546.6|10561.6|10546.6|10562.1|10547.1|10561.6|10546.6|12
1640098010000|2021-12-21 14:46:50|10561.9|10546.9|10563|10548|10563.4|10548.4|10561.8|10546.8|13
1640098020000|2021-12-21 14:47:00|10562.1|10547.1|10557.8|10542.8|10562.1|10547.1|10556.1|10541.1|10
1640098030000|2021-12-21 14:47:10|10558.1|10543.1|10560.1|10545.1|10560.1|10545.1|10555.9|10540.9|7
1640098040000|2021-12-21 14:47:20|10559.8|10544.8|10560|10545|10560|10545|10559.8|10544.8|0
1640098050000|2021-12-21 14:47:30|10554.2|10539.2|10554.4|10539.4|10554.4|10539.4|10551.6|10536.6|6
1640098060000|2021-12-21 14:47:40|10552.3|10537.3|10555.1|10540.1|10555.1|10540.1|10551.5|10536.5|2
1640098080000|2021-12-21 14:48:00|10555.6|10540.6|10557|10542|10557|10542|10555.6|10540.6|8
1640098090000|2021-12-21 14:48:10|10557.8|10542.8|10560.8|10545.8|10561.3|10546.3|10557.8|10542.8|4
1640098100000|2021-12-21 14:48:20|10562.3|10547.3|10564.6|10549.6|10564.6|10549.6|10562.3|10547.3|4
1640098110000|2021-12-21 14:48:30|10564.3|10549.3|10564.3|10549.3|10564.3|10549.3|10564.3|10549.3|3
1640098120000|2021-12-21 14:48:40|10564.5|10549.5|10563.5|10548.5|10565.1|10550.1|10563.5|10548.5|0
1640098130000|2021-12-21 14:48:50|10564.3|10549.3|10564.8|10549.8|10566.3|10551.3|10563.4|10548.4|4
1640098140000|2021-12-21 14:49:00|10565.3|10550.3|10570.3|10555.3|10570.7|10555.7|10565.3|10550.3|3
1640098150000|2021-12-21 14:49:10|10570.2|10555.2|10575.2|10560.2|10575.4|10560.4|10570.2|10555.2|2
1640098160000|2021-12-21 14:49:20|10572.7|10557.7|10575.7|10560.7|10576|10561|10572.5|10557.5|2
1640098170000|2021-12-21 14:49:30|10576.6|10561.6|10581.2|10566.2|10581.2|10566.2|10576.6|10561.6|2
1640098180000|2021-12-21 14:49:40|10580|10565|10579.5|10564.5|10580|10565|10579.5|10564.5|2
1640098190000|2021-12-21 14:49:50|10579.9|10564.9|10580.2|10565.2|10580.2|10565.2|10579.9|10564.9|2
1640098200000|2021-12-21 14:50:00|10582.8|10567.8|10581.2|10566.2|10584.1|10569.1|10581.2|10566.2|2
1640098210000|2021-12-21 14:50:10|10579.2|10564.2|10579.2|10564.2|10579.2|10564.2|10579.2|10564.2|2
1640098220000|2021-12-21 14:50:20|10575.4|10560.4|10574.1|10559.1|10575.4|10560.4|10573.9|10558.9|13
1640098240000|2021-12-21 14:50:40|||||||||1
1640098250000|2021-12-21 14:50:50|10573.9|10558.9|10573.9|10558.9|10573.9|10558.9|10573.9|10558.9|4
1640098260000|2021-12-21 14:51:00|10574.2|10559.2|10584.1|10569.1|10584.7|10569.7|10574.2|10559.2|6
1640098270000|2021-12-21 14:51:10|10584.6|10569.6|10584.4|10569.4|10584.6|10569.6|10584.4|10569.4|1
1640098290000|2021-12-21 14:51:30|10584.7|10569.7|10580.9|10565.9|10584.7|10569.7|10580.4|10565.4|1
1640098300000|2021-12-21 14:51:40|10581.7|10566.7|10582.6|10567.6|10584.9|10569.9|10581.7|10566.7|1
1640098310000|2021-12-21 14:51:50|10581.2|10566.2|10585.1|10570.1|10585.1|10570.1|10580.6|10565.6|2
1640098320000|2021-12-21 14:52:00|10585.6|10570.6|10585.9|10570.9|10585.9|10570.9|10585.6|10570.6|1
1640098330000|2021-12-21 14:52:10|10586.1|10571.1|10586.1|10571.1|10586.1|10571.1|10586.1|10571.1|0
1640098340000|2021-12-21 14:52:20|10586.6|10571.6|10586.6|10571.6|10586.6|10571.6|10586.6|10571.6|1
1640098350000|2021-12-21 14:52:30|10586.2|10571.2|10586.2|10571.2|10586.2|10571.2|10586.2|10571.2|2
1640098360000|2021-12-21 14:52:40|10586.6|10571.6|10585.7|10570.7|10588.6|10573.6|10585.7|10570.7|6
1640098370000|2021-12-21 14:52:50|10585.2|10570.2|10587.1|10572.1|10587.1|10572.1|10585.2|10570.2|0
1640098380000|2021-12-21 14:53:00|10587.6|10572.6|10587.6|10572.6|10587.6|10572.6|10587.6|10572.6|0
1640098390000|2021-12-21 14:53:10|10585.1|10570.1|10587.6|10572.6|10588.1|10573.1|10582.6|10567.6|11
1640098400000|2021-12-21 14:53:20|10588.1|10573.1|10584.4|10569.4|10588.6|10573.6|10584.4|10569.4|28
1640098410000|2021-12-21 14:53:30|10584.5|10569.5|10584.5|10569.5|10584.5|10569.5|10584.5|10569.5|0
1640098420000|2021-12-21 14:53:40|10584.7|10569.7|10584.7|10569.7|10584.7|10569.7|10584.7|10569.7|0
1640098480000|2021-12-21 14:54:40|10584.9|10569.9|10588.4|10573.4|10588.4|10573.4|10584.9|10569.9|2
1640098490000|2021-12-21 14:54:50|10588.2|10573.2|10588.7|10573.7|10589.2|10574.2|10588.2|10573.2|1
1640098500000|2021-12-21 14:55:00|10589.1|10574.1|10589.2|10574.2|10589.2|10574.2|10589.1|10574.1|0
1640098510000|2021-12-21 14:55:10|10587.9|10572.9|10581.9|10566.9|10587.9|10572.9|10580.5|10565.5|3
1640098520000|2021-12-21 14:55:20|10583.4|10568.4|10584.9|10569.9|10586|10571|10582.7|10567.7|0
1640098530000|2021-12-21 14:55:30|10584.5|10569.5|10577.5|10562.5|10584.5|10569.5|10567.9|10552.9|11
1640098540000|2021-12-21 14:55:40|10575|10560|10573.9|10558.9|10575|10560|10573.9|10558.9|2
1640098550000|2021-12-21 14:55:50|10576.5|10561.5|10583|10568|10583|10568|10576.5|10561.5|2
1640098560000|2021-12-21 14:56:00|10578.8|10563.8|10582.8|10567.8|10582.8|10567.8|10578.8|10563.8|1
1640098600000|2021-12-21 14:56:40|10580.8|10565.8|10576.7|10561.7|10580.8|10565.8|10576.7|10561.7|1
1640098610000|2021-12-21 14:56:50|10574.5|10559.5|10573.5|10558.5|10574.5|10559.5|10573.5|10558.5|2
1640098620000|2021-12-21 14:57:00|10571.8|10556.8|10571.8|10556.8|10572.4|10557.4|10571.7|10556.7|0
1640098630000|2021-12-21 14:57:10|10571.7|10556.7|10571.7|10556.7|10571.7|10556.7|10571.7|10556.7|0
1640098640000|2021-12-21 14:57:20|10580.5|10565.5|10580.8|10565.8|10581.2|10566.2|10580.5|10565.5|1
1640098650000|2021-12-21 14:57:30|10580.5|10565.5|10582.7|10567.7|10582.8|10567.8|10580.5|10565.5|0
1640098660000|2021-12-21 14:57:40|10582.3|10567.3|10584.2|10569.2|10584.2|10569.2|10582.3|10567.3|5
1640098680000|2021-12-21 14:58:00|10584.9|10569.9|10586.7|10571.7|10587.2|10572.2|10582.2|10567.2|1
1640098690000|2021-12-21 14:58:10|10588.2|10573.2|10588.2|10573.2|10588.2|10573.2|10588.2|10573.2|1
1640098700000|2021-12-21 14:58:20|10586.2|10571.2|10588|10573|10588|10573|10586.2|10571.2|1
1640098720000|2021-12-21 14:58:40|10588.2|10573.2|10589.7|10574.7|10590|10575|10588.2|10573.2|3
1640098730000|2021-12-21 14:58:50|10590.4|10575.4|10593.2|10578.2|10593.2|10578.2|10590.4|10575.4|2
1640098740000|2021-12-21 14:59:00|10593.3|10578.3|10593.5|10578.5|10597|10582|10593.3|10578.3|8
1640098760000|2021-12-21 14:59:20|10594.2|10579.2|10599.7|10584.7|10599.7|10584.7|10594.2|10579.2|2
1640098770000|2021-12-21 14:59:30|10599.4|10584.4|10599.4|10584.4|10599.4|10584.4|10599.4|10584.4|2
1640098780000|2021-12-21 14:59:40|10600.7|10585.7|10598.9|10583.9|10600.7|10585.7|10598|10583|5
1640098790000|2021-12-21 14:59:50|10599.4|10584.4|10598.5|10583.5|10599.4|10584.4|10598.4|10583.4|1
1640098800000|2021-12-21 15:00:00|10599.2|10584.2|10599.5|10584.5|10599.5|10584.5|10599.2|10584.2|0
1640098810000|2021-12-21 15:00:10|10599.7|10584.7|10599.7|10584.7|10599.7|10584.7|10599.7|10584.7|0
1640098820000|2021-12-21 15:00:20|10596|10581|10595|10580|10596.4|10581.4|10595|10580|1
1640098840000|2021-12-21 15:00:40|10595.4|10580.4|10596|10581|10596|10581|10595.4|10580.4|2
1640098850000|2021-12-21 15:00:50|10595.7|10580.7|10595|10580|10595.7|10580.7|10595|10580|1
1640098860000|2021-12-21 15:01:00|10597.1|10582.1|10602.3|10587.3|10602.3|10587.3|10597.1|10582.1|13
1640098870000|2021-12-21 15:01:10|10598.5|10583.5|10600.7|10585.7|10600.7|10585.7|10597.1|10582.1|3
1640098880000|2021-12-21 15:01:20|10600.3|10585.3|10602.2|10587.2|10602.5|10587.5|10600.3|10585.3|0
1640098890000|2021-12-21 15:01:30|10602.5|10587.5|10605.5|10590.5|10606.9|10591.9|10602.2|10587.2|3
1640098900000|2021-12-21 15:01:40|10605.9|10590.9|10608.5|10593.5|10608.5|10593.5|10605.5|10590.5|0
1640098910000|2021-12-21 15:01:50|10605.5|10590.5|10606.9|10591.9|10606.9|10591.9|10605.5|10590.5|3
1640098920000|2021-12-21 15:02:00|10606.5|10591.5|10600.8|10585.8|10606.5|10591.5|10600.8|10585.8|1
1640098930000|2021-12-21 15:02:10|10600.2|10585.2|10594.7|10579.7|10600.2|10585.2|10594.7|10579.7|2
1640098950000|2021-12-21 15:02:30|10594.5|10579.5|10594.5|10579.5|10594.5|10579.5|10594.5|10579.5|0
1640098970000|2021-12-21 15:02:50|10594.2|10579.2|10591.3|10576.3|10594.2|10579.2|10591.3|10576.3|0
1640098980000|2021-12-21 15:03:00|10591|10576|10588.5|10573.5|10591|10576|10586.1|10571.1|1
1640098990000|2021-12-21 15:03:10|10588.2|10573.2|10588.2|10573.2|10588.2|10573.2|10586.6|10571.6|0
1640099010000|2021-12-21 15:03:30|10587.2|10572.2|10586.3|10571.3|10587.2|10572.2|10586.3|10571.3|2
1640099030000|2021-12-21 15:03:50|||||||||2
1640099040000|2021-12-21 15:04:00|10588|10573|10589.4|10574.4|10589.4|10574.4|10585.7|10570.7|5
1640099050000|2021-12-21 15:04:10|10587.1|10572.1|10581.3|10566.3|10587.1|10572.1|10581.3|10566.3|9
1640099060000|2021-12-21 15:04:20|10581.2|10566.2|10581.2|10566.2|10581.2|10566.2|10581.2|10566.2|1
1640099070000|2021-12-21 15:04:30|10581.3|10566.3|10581.3|10566.3|10581.3|10566.3|10581.3|10566.3|0
1640099080000|2021-12-21 15:04:40|10580.8|10565.8|10578.1|10563.1|10580.8|10565.8|10578.1|10563.1|3
1640099100000|2021-12-21 15:05:00|10577.1|10562.1|10577.1|10562.1|10577.1|10562.1|10577.1|10562.1|0
1640099120000|2021-12-21 15:05:20|10576.2|10561.2|10573.9|10558.9|10576.2|10561.2|10573.9|10558.9|9
1640099160000|2021-12-21 15:06:00|10573.4|10558.4|10573.4|10558.4|10573.4|10558.4|10573.4|10558.4|0
1640099190000|2021-12-21 15:06:30|10573.1|10558.1|10570.8|10555.8|10573.1|10558.1|10568.9|10553.9|1
1640099200000|2021-12-21 15:06:40|10572.9|10557.9|10564.7|10549.7|10572.9|10557.9|10564|10549|17
1640099210000|2021-12-21 15:06:50|10563.7|10548.7|10564.4|10549.4|10565.2|10550.2|10563.7|10548.7|5
1640099220000|2021-12-21 15:07:00|10564|10549|10567|10552|10567|10552|10562.9|10547.9|1
1640099230000|2021-12-21 15:07:10|10568.1|10553.1|10571.9|10556.9|10571.9|10556.9|10568.1|10553.1|4
1640099240000|2021-12-21 15:07:20|10572|10557|10571.7|10556.7|10572|10557|10571.7|10556.7|1
1640099250000|2021-12-21 15:07:30|10570|10555|10562.8|10547.8|10570|10555|10562.8|10547.8|9
1640099260000|2021-12-21 15:07:40|10561.5|10546.5|10561.5|10546.5|10561.5|10546.5|10561.5|10546.5|0
1640099280000|2021-12-21 15:08:00|10562|10547|10565|10550|10565|10550|10562|10547|0
1640099290000|2021-12-21 15:08:10|10566|10551|10570.8|10555.8|10573.4|10558.4|10566|10551|10
1640099300000|2021-12-21 15:08:20|10571.1|10556.1|10575.9|10560.9|10575.9|10560.9|10571.1|10556.1|1
1640099310000|2021-12-21 15:08:30|10573.1|10558.1|10570.8|10555.8|10573.1|10558.1|10570.8|10555.8|4
1640099320000|2021-12-21 15:08:40|10570.4|10555.4|10565.6|10550.6|10570.4|10555.4|10565.6|10550.6|2
1640099330000|2021-12-21 15:08:50|10564.9|10549.9|10563.6|10548.6|10564.9|10549.9|10563.6|10548.6|0
1640099340000|2021-12-21 15:09:00|10563.4|10548.4|10563.4|10548.4|10563.4|10548.4|10563.3|10548.3|9
1640099360000|2021-12-21 15:09:20|10564.5|10549.5|10565.7|10550.7|10571|10556|10564.5|10549.5|5
1640099370000|2021-12-21 15:09:30|10565.4|10550.4|10566.1|10551.1|10567.1|10552.1|10565.4|10550.4|3
1640099390000|2021-12-21 15:09:50|10564.1|10549.1|10564.1|10549.1|10564.1|10549.1|10564.1|10549.1|0
1640099400000|2021-12-21 15:10:00|10567.4|10552.4|10566.8|10551.8|10567.4|10552.4|10565.8|10550.8|4
1640099410000|2021-12-21 15:10:10|10567.8|10552.8|10567.3|10552.3|10568.8|10553.8|10567.3|10552.3|1
1640099420000|2021-12-21 15:10:20|10567.9|10552.9|10569.8|10554.8|10571.8|10556.8|10567.9|10552.9|3
1640099430000|2021-12-21 15:10:30|10568.8|10553.8|10569.3|10554.3|10569.3|10554.3|10568.8|10553.8|0
1640099440000|2021-12-21 15:10:40|10569.4|10554.4|10569.4|10554.4|10569.4|10554.4|10569.4|10554.4|2
1640099470000|2021-12-21 15:11:10|||||||||2
1640099490000|2021-12-21 15:11:30|10567.3|10552.3|10563.9|10548.9|10567.3|10552.3|10563.9|10548.9|5
1640099500000|2021-12-21 15:11:40|10565|10550|10567.4|10552.4|10567.4|10552.4|10565|10550|1
1640099520000|2021-12-21 15:12:00|10567.6|10552.6|10571.1|10556.1|10571.1|10556.1|10567.6|10552.6|2
1640099530000|2021-12-21 15:12:10|10571.2|10556.2|10571.4|10556.4|10571.4|10556.4|10571.2|10556.2|3
1640099540000|2021-12-21 15:12:20|10574.6|10559.6|10570.7|10555.7|10574.6|10559.6|10569.9|10554.9|6
1640099550000|2021-12-21 15:12:30|10569.3|10554.3|10568.7|10553.7|10569.3|10554.3|10568.7|10553.7|0
1640099560000|2021-12-21 15:12:40|10569.2|10554.2|10569.2|10554.2|10569.2|10554.2|10569.2|10554.2|0
1640099570000|2021-12-21 15:12:50|10571|10556|10572.2|10557.2|10572.3|10557.3|10571|10556|2
1640099580000|2021-12-21 15:13:00|10572.4|10557.4|10577.2|10562.2|10577.2|10562.2|10572.4|10557.4|1
1640099590000|2021-12-21 15:13:10|10577.6|10562.6|10577.2|10562.2|10577.9|10562.9|10577.2|10562.2|0
1640099600000|2021-12-21 15:13:20|||||||||4
1640099620000|2021-12-21 15:13:40|10579.7|10564.7|10583.4|10568.4|10583.4|10568.4|10579.7|10564.7|2
1640099630000|2021-12-21 15:13:50|10584.4|10569.4|10583.2|10568.2|10584.4|10569.4|10583.2|10568.2|0
1640099640000|2021-12-21 15:14:00|10582.6|10567.6|10588.5|10573.5|10588.5|10573.5|10582.6|10567.6|6
1640099650000|2021-12-21 15:14:10|10589.2|10574.2|10590.2|10575.2|10590.6|10575.6|10589.2|10574.2|0
1640099660000|2021-12-21 15:14:20|10590.6|10575.6|10591.2|10576.2|10591.2|10576.2|10590.2|10575.2|2
1640099690000|2021-12-21 15:14:50|10591.1|10576.1|10591.1|10576.1|10591.1|10576.1|10591.1|10576.1|1
1640099700000|2021-12-21 15:15:00|10590.8|10575.8|10588.1|10573.1|10590.8|10575.8|10588.1|10573.1|13
1640099710000|2021-12-21 15:15:10|10588.2|10573.2|10583.5|10568.5|10588.2|10573.2|10583.4|10568.4|5
1640099720000|2021-12-21 15:15:20|10581.6|10566.6|10571.8|10556.8|10581.6|10566.6|10570.4|10555.4|6
1640099730000|2021-12-21 15:15:30|10572.8|10557.8|10572.8|10557.8|10572.8|10557.8|10572.8|10557.8|0
1640099740000|2021-12-21 15:15:40|10576.1|10561.1|10576.1|10561.1|10576.1|10561.1|10576.1|10561.1|15
1640099750000|2021-12-21 15:15:50|10576.6|10561.6|10576.6|10561.6|10576.6|10561.6|10576.6|10561.6|0
1640099760000|2021-12-21 15:16:00|10576.4|10561.4|10590|10575|10590|10575|10576.4|10561.4|4
1640099770000|2021-12-21 15:16:10|10590.3|10575.3|10589.6|10574.6|10590.3|10575.3|10589.1|10574.1|2
1640099790000|2021-12-21 15:16:30|10589.5|10574.5|10583.3|10568.3|10589.5|10574.5|10583.3|10568.3|1
1640099800000|2021-12-21 15:16:40|10581.6|10566.6|10580.8|10565.8|10581.6|10566.6|10580.8|10565.8|0
1640099810000|2021-12-21 15:16:50|10581.8|10566.8|10587.9|10572.9|10588.3|10573.3|10581.8|10566.8|0
1640099820000|2021-12-21 15:17:00|10587.8|10572.8|10587.1|10572.1|10587.8|10572.8|10583.6|10568.6|0
1640099830000|2021-12-21 15:17:10|10588.8|10573.8|10588.9|10573.9|10588.9|10573.9|10588.8|10573.8|0
1640099840000|2021-12-21 15:17:20|10585.5|10570.5|10583.8|10568.8|10585.5|10570.5|10583.8|10568.8|0
1640099860000|2021-12-21 15:17:40|10583.6|10568.6|10583.6|10568.6|10583.6|10568.6|10583.6|10568.6|0
1640099910000|2021-12-21 15:18:30|10583.3|10568.3|10583.3|10568.3|10583.3|10568.3|10583.3|10568.3|0
1640099920000|2021-12-21 15:18:40|10578.3|10563.3|10571|10556|10578.3|10563.3|10571|10556|4
1640099940000|2021-12-21 15:19:00|10575.8|10560.8|10581|10566|10582.3|10567.3|10575.5|10560.5|10
1640099950000|2021-12-21 15:19:10|10580.9|10565.9|10576.2|10561.2|10580.9|10565.9|10576.2|10561.2|1
1640099960000|2021-12-21 15:19:20|10573.9|10558.9|10573.9|10558.9|10573.9|10558.9|10573.9|10558.9|0
1640099970000|2021-12-21 15:19:30|10576.4|10561.4|10576.4|10561.4|10576.4|10561.4|10576.4|10561.4|0
1640099980000|2021-12-21 15:19:40|10577.1|10562.1|10577.5|10562.5|10577.5|10562.5|10577.1|10562.1|0
1640099990000|2021-12-21 15:19:50|10573|10558|10571.2|10556.2|10573|10558|10571.2|10556.2|0
1640100000000|2021-12-21 15:20:00|10571.7|10556.7|10570.4|10555.4|10571.7|10556.7|10570.4|10555.4|0
1640100030000|2021-12-21 15:20:30|10573.7|10558.7|10573|10558|10573.7|10558.7|10573|10558|0
1640100040000|2021-12-21 15:20:40|10572.6|10557.6|10571.5|10556.5|10572.6|10557.6|10571.5|10556.5|1
1640100060000|2021-12-21 15:21:00|10572.6|10557.6|10573|10558|10573|10558|10572.6|10557.6|0
1640100070000|2021-12-21 15:21:10|10572.7|10557.7|10572.5|10557.5|10572.7|10557.7|10572.5|10557.5|0
1640100100000|2021-12-21 15:21:40|10572|10557|10571.3|10556.3|10572|10557|10570.8|10555.8|1
1640100130000|2021-12-21 15:22:10|10571.5|10556.5|10564.8|10549.8|10571.5|10556.5|10564.8|10549.8|4
1640100140000|2021-12-21 15:22:20|10564.7|10549.7|10563.7|10548.7|10564.7|10549.7|10559.3|10544.3|7
1640100150000|2021-12-21 15:22:30|10560.5|10545.5|10559.8|10544.8|10560.5|10545.5|10559.3|10544.3|0
1640100160000|2021-12-21 15:22:40|||||||||1
1640100170000|2021-12-21 15:22:50|10559.7|10544.7|10566.3|10551.3|10566.8|10551.8|10559.7|10544.7|4
1640100180000|2021-12-21 15:23:00|10566.7|10551.7|10567.2|10552.2|10567.2|10552.2|10566.7|10551.7|0
1640100190000|2021-12-21 15:23:10|10567.9|10552.9|10568.2|10553.2|10568.2|10553.2|10567.9|10552.9|0
1640100200000|2021-12-21 15:23:20|10568.5|10553.5|10565.8|10550.8|10568.7|10553.7|10565.8|10550.8|3
1640100210000|2021-12-21 15:23:30|10564.5|10549.5|10562.3|10547.3|10564.5|10549.5|10562.3|10547.3|1
1640100220000|2021-12-21 15:23:40|10563.3|10548.3|10563.3|10548.3|10563.3|10548.3|10563.3|10548.3|0
1640100230000|2021-12-21 15:23:50|10563.7|10548.7|10563.8|10548.8|10563.8|10548.8|10563.7|10548.7|0
1640100240000|2021-12-21 15:24:00|10567.3|10552.3|10568.7|10553.7|10568.9|10553.9|10567.3|10552.3|8
1640100250000|2021-12-21 15:24:10|10568.5|10553.5|10568.5|10553.5|10568.5|10553.5|10568.5|10553.5|0
1640100270000|2021-12-21 15:24:30|10570|10555|10564.3|10549.3|10570|10555|10564.3|10549.3|2
1640100280000|2021-12-21 15:24:40|10564.2|10549.2|10563.5|10548.5|10564.7|10549.7|10563.5|10548.5|3
1640100290000|2021-12-21 15:24:50|10563|10548|10561|10546|10563|10548|10561|10546|1
1640100300000|2021-12-21 15:25:00|10558.9|10543.9|10556.8|10541.8|10559.2|10544.2|10556.8|10541.8|10
1640100310000|2021-12-21 15:25:10|10555|10540|10547.1|10532.1|10555|10540|10547.1|10532.1|7
1640100320000|2021-12-21 15:25:20|10547.3|10532.3|10547.6|10532.6|10547.8|10532.8|10546.8|10531.8|9
1640100330000|2021-12-21 15:25:30|10547.1|10532.1|10547.1|10532.1|10547.5|10532.5|10547.1|10532.1|4
1640100340000|2021-12-21 15:25:40|10547.4|10532.4|10547.1|10532.1|10547.4|10532.4|10547.1|10532.1|9
1640100350000|2021-12-21 15:25:50|10547.5|10532.5|10545.1|10530.1|10547.5|10532.5|10545.1|10530.1|5
1640100360000|2021-12-21 15:26:00|10545.5|10530.5|10545.5|10530.5|10545.5|10530.5|10545.5|10530.5|0
1640100370000|2021-12-21 15:26:10|10545.8|10530.8|10545.8|10530.8|10545.8|10530.8|10545.8|10530.8|0
1640100380000|2021-12-21 15:26:20|10547.3|10532.3|10549.5|10534.5|10549.9|10534.9|10545.9|10530.9|18
1640100390000|2021-12-21 15:26:30|10549|10534|10548.7|10533.7|10549|10534|10548.7|10533.7|5
1640100400000|2021-12-21 15:26:40|10549.7|10534.7|10550.5|10535.5|10550.5|10535.5|10549.7|10534.7|2
1640100420000|2021-12-21 15:27:00|10550.7|10535.7|10549.8|10534.8|10551.2|10536.2|10549.8|10534.8|2
1640100440000|2021-12-21 15:27:20|10548.8|10533.8|10549.4|10534.4|10550.8|10535.8|10548.8|10533.8|2
1640100450000|2021-12-21 15:27:30|10548.8|10533.8|10548.7|10533.7|10548.8|10533.8|10548.7|10533.7|11
1640100460000|2021-12-21 15:27:40|10549.3|10534.3|10550.5|10535.5|10550.5|10535.5|10549.3|10534.3|4
1640100480000|2021-12-21 15:28:00|10550.7|10535.7|10552.3|10537.3|10557|10542|10549.7|10534.7|9
1640100490000|2021-12-21 15:28:10|10554.8|10539.8|10551.8|10536.8|10554.8|10539.8|10551.8|10536.8|1
1640100510000|2021-12-21 15:28:30|10553.9|10538.9|10554.7|10539.7|10554.7|10539.7|10553.9|10538.9|0
1640100520000|2021-12-21 15:28:40|10555.2|10540.2|10558|10543|10558|10543|10555.2|10540.2|1
1640100530000|2021-12-21 15:28:50|10558.8|10543.8|10559.3|10544.3|10559.6|10544.6|10558.8|10543.8|0
1640100540000|2021-12-21 15:29:00|10558.9|10543.9|10558.8|10543.8|10559.5|10544.5|10558.8|10543.8|1
1640100550000|2021-12-21 15:29:10|10558.3|10543.3|10561.8|10546.8|10561.8|10546.8|10557.8|10542.8|2
1640100560000|2021-12-21 15:29:20|10563.8|10548.8|10560.8|10545.8|10563.8|10548.8|10560.8|10545.8|1
1640100570000|2021-12-21 15:29:30|10560.6|10545.6|10560.6|10545.6|10560.6|10545.6|10560.6|10545.6|0
1640100580000|2021-12-21 15:29:40|10559.8|10544.8|10559.3|10544.3|10559.8|10544.8|10559.3|10544.3|0
1640100590000|2021-12-21 15:29:50|10561.4|10546.4|10560.3|10545.3|10561.4|10546.4|10560.3|10545.3|2
1640100600000|2021-12-21 15:30:00|10562|10547|10571.3|10556.3|10571.3|10556.3|10559.3|10544.3|26
1640100610000|2021-12-21 15:30:10|10572.6|10557.6|10572.6|10557.6|10572.6|10557.6|10572.6|10557.6|0
1640100620000|2021-12-21 15:30:20|10573.1|10558.1|10573.1|10558.1|10573.1|10558.1|10573.1|10558.1|0
1640100630000|2021-12-21 15:30:30|10573.3|10558.3|10573.6|10558.6|10573.6|10558.6|10573.3|10558.3|3
1640100650000|2021-12-21 15:30:50|10574|10559|10574.6|10559.6|10574.6|10559.6|10573.6|10558.6|3
1640100660000|2021-12-21 15:31:00|10575|10560|10583|10568|10583|10568|10575|10560|6
1640100670000|2021-12-21 15:31:10|10582.6|10567.6|10582.5|10567.5|10582.6|10567.6|10582.5|10567.5|1
1640100680000|2021-12-21 15:31:20|10582.6|10567.6|10575.3|10560.3|10582.6|10567.6|10574.9|10559.9|11
1640100690000|2021-12-21 15:31:30|10575.4|10560.4|10574.9|10559.9|10575.8|10560.8|10574.9|10559.9|3
1640100700000|2021-12-21 15:31:40|10575.3|10560.3|10592.6|10577.6|10592.6|10577.6|10575.3|10560.3|12
1640100710000|2021-12-21 15:31:50|10591.6|10576.6|10591.2|10576.2|10591.6|10576.6|10591.2|10576.2|2
1640100720000|2021-12-21 15:32:00|10590.7|10575.7|10591.4|10576.4|10591.4|10576.4|10590.7|10575.7|1
1640100730000|2021-12-21 15:32:10|10590.5|10575.5|10586.4|10571.4|10590.5|10575.5|10586.4|10571.4|4
1640100740000|2021-12-21 15:32:20|10585.4|10570.4|10585.9|10570.9|10585.9|10570.9|10585.4|10570.4|0
1640100750000|2021-12-21 15:32:30|10585.7|10570.7|10590.7|10575.7|10591.7|10576.7|10585.7|10570.7|5
1640100770000|2021-12-21 15:32:50|10589.2|10574.2|10591.1|10576.1|10591.1|10576.1|10588.9|10573.9|9
1640100780000|2021-12-21 15:33:00|10591.2|10576.2|10587.2|10572.2|10591.2|10576.2|10587.2|10572.2|2
1640100800000|2021-12-21 15:33:20|10579.6|10564.6|10579.6|10564.6|10579.6|10564.6|10579.6|10564.6|1
1640100810000|2021-12-21 15:33:30|10578.7|10563.7|10578.5|10563.5|10578.7|10563.7|10575|10560|6
1640100820000|2021-12-21 15:33:40|10580.3|10565.3|10581.7|10566.7|10581.7|10566.7|10580.3|10565.3|1
1640100840000|2021-12-21 15:34:00|10579.3|10564.3|10578.7|10563.7|10579.3|10564.3|10578.4|10563.4|3
1640100850000|2021-12-21 15:34:10|10578|10563|10575.9|10560.9|10578|10563|10575.9|10560.9|7
1640100870000|2021-12-21 15:34:30|10575.5|10560.5|10570|10555|10575.5|10560.5|10570|10555|1
1640100880000|2021-12-21 15:34:40|||||||||3
1640100890000|2021-12-21 15:34:50|10570.2|10555.2|10567.5|10552.5|10570.2|10555.2|10566|10551|3
1640100900000|2021-12-21 15:35:00|10568.6|10553.6|10571|10556|10571|10556|10568.6|10553.6|1
1640100910000|2021-12-21 15:35:10|10571.7|10556.7|10576.4|10561.4|10576.4|10561.4|10570.9|10555.9|5
1640100920000|2021-12-21 15:35:20|10577.2|10562.2|10576.5|10561.5|10579.5|10564.5|10576.5|10561.5|4
1640100930000|2021-12-21 15:35:30|10577.2|10562.2|10578.2|10563.2|10579|10564|10577.2|10562.2|2
1640100940000|2021-12-21 15:35:40|10578.7|10563.7|10570.2|10555.2|10578.7|10563.7|10570.2|10555.2|3
1640100950000|2021-12-21 15:35:50|10570.7|10555.7|10572|10557|10572|10557|10568.7|10553.7|2
1640100960000|2021-12-21 15:36:00|10570.4|10555.4|10576|10561|10576|10561|10569|10554|13
1640100970000|2021-12-21 15:36:10|10576.5|10561.5|10577|10562|10577|10562|10576.5|10561.5|0
1640100980000|2021-12-21 15:36:20|10577.7|10562.7|10575.2|10560.2|10578.6|10563.6|10575.2|10560.2|1
1640100990000|2021-12-21 15:36:30|10575.7|10560.7|10576.7|10561.7|10576.7|10561.7|10575.7|10560.7|0
1640101000000|2021-12-21 15:36:40|10577.2|10562.2|10574.2|10559.2|10577.7|10562.7|10574.2|10559.2|1
1640101010000|2021-12-21 15:36:50|10574.7|10559.7|10574.2|10559.2|10575.2|10560.2|10574.2|10559.2|2
1640101020000|2021-12-21 15:37:00|10573.7|10558.7|10575.2|10560.2|10575.2|10560.2|10572.7|10557.7|1
1640101030000|2021-12-21 15:37:10|10576.6|10561.6|10576.1|10561.1|10576.6|10561.6|10576.1|10561.1|4
1640101040000|2021-12-21 15:37:20|10576.6|10561.6|10577.2|10562.2|10577.6|10562.6|10576.6|10561.6|2
1640101050000|2021-12-21 15:37:30|10577.6|10562.6|10578.7|10563.7|10578.7|10563.7|10577.6|10562.6|2
1640101060000|2021-12-21 15:37:40|10577.2|10562.2|10574.4|10559.4|10577.2|10562.2|10573.4|10558.4|5
1640101070000|2021-12-21 15:37:50|10573.9|10558.9|10575.2|10560.2|10575.6|10560.6|10573.9|10558.9|2
1640101080000|2021-12-21 15:38:00|10575.5|10560.5|10575.8|10560.8|10577.2|10562.2|10575.5|10560.5|2
1640101090000|2021-12-21 15:38:10|10576.2|10561.2|10579.6|10564.6|10579.6|10564.6|10576|10561|6
1640101100000|2021-12-21 15:38:20|10581.7|10566.7|10582.4|10567.4|10584.9|10569.9|10581.7|10566.7|2
1640101110000|2021-12-21 15:38:30|10583.1|10568.1|10584.2|10569.2|10584.2|10569.2|10583.1|10568.1|0
1640101130000|2021-12-21 15:38:50|||||||||1
1640101140000|2021-12-21 15:39:00|10586.2|10571.2|10586.9|10571.9|10586.9|10571.9|10585.5|10570.5|1
1640101150000|2021-12-21 15:39:10|10587.1|10572.1|10587.1|10572.1|10587.1|10572.1|10587.1|10572.1|0
1640101160000|2021-12-21 15:39:20|10590.3|10575.3|10592.1|10577.1|10592.1|10577.1|10590.3|10575.3|3
1640101170000|2021-12-21 15:39:30|10591|10576|10591|10576|10591|10576|10591|10576|0
1640101180000|2021-12-21 15:39:40|10590.6|10575.6|10591.8|10576.8|10591.9|10576.9|10590.6|10575.6|1
1640101190000|2021-12-21 15:39:50|10592.5|10577.5|10592.9|10577.9|10592.9|10577.9|10592.5|10577.5|0
1640101200000|2021-12-21 15:40:00|10592.6|10577.6|10593.8|10578.8|10593.8|10578.8|10592.6|10577.6|0
1640101210000|2021-12-21 15:40:10|10595.9|10580.9|10598.1|10583.1|10598.1|10583.1|10595.9|10580.9|1
1640101230000|2021-12-21 15:40:30|10598.4|10583.4|10598.4|10583.4|10598.4|10583.4|10598.4|10583.4|0
1640101240000|2021-12-21 15:40:40|10597.6|10582.6|10597.6|10582.6|10597.6|10582.6|10597.6|10582.6|5
1640101250000|2021-12-21 15:40:50|10597.2|10582.2|10597.2|10582.2|10597.2|10582.2|10597.2|10582.2|7
1640101260000|2021-12-21 15:41:00|10597.5|10582.5|10597.3|10582.3|10597.5|10582.5|10597.3|10582.3|3
1640101270000|2021-12-21 15:41:10|10597.5|10582.5|10595.8|10580.8|10597.5|10582.5|10595.8|10580.8|0
1640101280000|2021-12-21 15:41:20|10595.5|10580.5|10596.3|10581.3|10596.3|10581.3|10595.5|10580.5|1
1640101320000|2021-12-21 15:42:00|10597|10582|10597.3|10582.3|10597.3|10582.3|10597|10582|0
1640101330000|2021-12-21 15:42:10|10597|10582|10597.3|10582.3|10597.3|10582.3|10597|10582|3
1640101350000|2021-12-21 15:42:30|||||||||2
1640101390000|2021-12-21 15:43:10|10597.8|10582.8|10598.3|10583.3|10598.3|10583.3|10597.8|10582.8|1
1640101400000|2021-12-21 15:43:20|10599.5|10584.5|10598.3|10583.3|10599.5|10584.5|10598.3|10583.3|3
1640101410000|2021-12-21 15:43:30|10598.5|10583.5|10600|10585|10600|10585|10598.5|10583.5|0
1640101420000|2021-12-21 15:43:40|10600.2|10585.2|10600.2|10585.2|10600.2|10585.2|10600.2|10585.2|0
1640101430000|2021-12-21 15:43:50|10599.8|10584.8|10599.5|10584.5|10599.8|10584.8|10599.2|10584.2|1
1640101440000|2021-12-21 15:44:00|10599.1|10584.1|10600.1|10585.1|10600.1|10585.1|10599.1|10584.1|2
1640101450000|2021-12-21 15:44:10|10600.3|10585.3|10604.2|10589.2|10604.2|10589.2|10600.3|10585.3|1
1640101470000|2021-12-21 15:44:30|10604.3|10589.3|10604.3|10589.3|10604.3|10589.3|10604.3|10589.3|0
1640101480000|2021-12-21 15:44:40|10604.6|10589.6|10604.6|10589.6|10604.6|10589.6|10604.6|10589.6|0
1640101490000|2021-12-21 15:44:50|10605.5|10590.5|10605.5|10590.5|10605.5|10590.5|10605.5|10590.5|1
1640101500000|2021-12-21 15:45:00|10605.3|10590.3|10620.7|10605.7|10620.7|10605.7|10605.3|10590.3|17
1640101510000|2021-12-21 15:45:10|10619.8|10604.8|10621|10606|10621|10606|10619.8|10604.8|1
1640101520000|2021-12-21 15:45:20|10620.9|10605.9|10622.2|10607.2|10622.2|10607.2|10620.9|10605.9|5
1640101530000|2021-12-21 15:45:30|10621.9|10606.9|10624.8|10609.8|10624.8|10609.8|10618|10603|27
1640101540000|2021-12-21 15:45:40|10625|10610|10624|10609|10625|10610|10624|10609|1
1640101560000|2021-12-21 15:46:00|10624.3|10609.3|10623.8|10608.8|10624.3|10609.3|10621.2|10606.2|11
1640101570000|2021-12-21 15:46:10|10624.3|10609.3|10628.1|10613.1|10628.1|10613.1|10624.1|10609.1|7
1640101590000|2021-12-21 15:46:30|10628|10613|10628|10613|10628|10613|10628|10613|1
1640101600000|2021-12-21 15:46:40|10628.3|10613.3|10628.3|10613.3|10628.3|10613.3|10628.3|10613.3|1
1640101610000|2021-12-21 15:46:50|10629.2|10614.2|10629.2|10614.2|10629.2|10614.2|10629.2|10614.2|17
1640101620000|2021-12-21 15:47:00|||||||||1
1640101630000|2021-12-21 15:47:10|10629.7|10614.7|10635.9|10620.9|10635.9|10620.9|10629.7|10614.7|5
1640101640000|2021-12-21 15:47:20|10637.2|10622.2|10637.9|10622.9|10637.9|10622.9|10637.2|10622.2|2
1640101650000|2021-12-21 15:47:30|10637.5|10622.5|10637.4|10622.4|10637.5|10622.5|10634.3|10619.3|17
1640101660000|2021-12-21 15:47:40|10633.5|10618.5|10634.1|10619.1|10634.1|10619.1|10633.5|10618.5|1
1640101680000|2021-12-21 15:48:00|10634.3|10619.3|10634.8|10619.8|10634.8|10619.8|10633.3|10618.3|8
1640101690000|2021-12-21 15:48:10|10635|10620|10635.3|10620.3|10635.3|10620.3|10635|10620|13
1640101700000|2021-12-21 15:48:20|10634.5|10619.5|10634.8|10619.8|10634.8|10619.8|10634.5|10619.5|10
1640101710000|2021-12-21 15:48:30|10635.3|10620.3|10635.5|10620.5|10635.5|10620.5|10635.3|10620.3|1
1640101730000|2021-12-21 15:48:50|10636.9|10621.9|10637|10622|10637|10622|10636.9|10621.9|6
1640101750000|2021-12-21 15:49:10|10638.2|10623.2|10638.6|10623.6|10638.6|10623.6|10638.2|10623.2|4
1640101770000|2021-12-21 15:49:30|10638.4|10623.4|10638.6|10623.6|10638.6|10623.6|10638.4|10623.4|2
1640101780000|2021-12-21 15:49:40|10641.4|10626.4|10641.7|10626.7|10641.7|10626.7|10641|10626|3
1640101790000|2021-12-21 15:49:50|10642.6|10627.6|10647|10632|10647.2|10632.2|10642.6|10627.6|8
1640101800000|2021-12-21 15:50:00|10647.2|10632.2|10652.7|10637.7|10654.1|10639.1|10647.2|10632.2|31
1640101810000|2021-12-21 15:50:10|10653.1|10638.1|10653.7|10638.7|10653.7|10638.7|10653.1|10638.1|0
1640101820000|2021-12-21 15:50:20|10653.9|10638.9|10664.4|10649.4|10664.4|10649.4|10653.9|10638.9|6
1640101830000|2021-12-21 15:50:30|10664.6|10649.6|10663.1|10648.1|10664.6|10649.6|10663.1|10648.1|7
1640101840000|2021-12-21 15:50:40|10663.3|10648.3|10667.3|10652.3|10667.3|10652.3|10663.3|10648.3|2
1640101850000|2021-12-21 15:50:50|10667.1|10652.1|10662.9|10647.9|10667.1|10652.1|10662.9|10647.9|3
1640101860000|2021-12-21 15:51:00|10663.3|10648.3|10663.4|10648.4|10664.1|10649.1|10663.3|10648.3|1
1640101870000|2021-12-21 15:51:10|10660.3|10645.3|10657.7|10642.7|10660.3|10645.3|10657.7|10642.7|9
1640101880000|2021-12-21 15:51:20|10655.2|10640.2|10655|10640|10655.2|10640.2|10655|10640|5
1640101890000|2021-12-21 15:51:30|10655.6|10640.6|10656.4|10641.4|10657|10642|10655.6|10640.6|3
1640101900000|2021-12-21 15:51:40|10655.9|10640.9|10653.2|10638.2|10655.9|10640.9|10653|10638|10
1640101910000|2021-12-21 15:51:50|10653.5|10638.5|10653.4|10638.4|10653.5|10638.5|10653.4|10638.4|0
1640101920000|2021-12-21 15:52:00|10653|10638|10651.5|10636.5|10653|10638|10648.4|10633.4|8
1640101930000|2021-12-21 15:52:10|10649.2|10634.2|10648.7|10633.7|10650|10635|10648.7|10633.7|9
1640101940000|2021-12-21 15:52:20|10659.9|10644.9|10665.9|10650.9|10665.9|10650.9|10659.9|10644.9|32
1640101950000|2021-12-21 15:52:30|10665.5|10650.5|10663.6|10648.6|10665.5|10650.5|10662.8|10647.8|7
1640101960000|2021-12-21 15:52:40|10662.5|10647.5|10662|10647|10662.5|10647.5|10662|10647|6
1640101980000|2021-12-21 15:53:00|10662.4|10647.4|10669.1|10654.1|10669.1|10654.1|10662.4|10647.4|14
1640101990000|2021-12-21 15:53:10|10669.4|10654.4|10668.4|10653.4|10669.4|10654.4|10668.4|10653.4|14
1640102000000|2021-12-21 15:53:20|10668.2|10653.2|10663.5|10648.5|10668.2|10653.2|10662.3|10647.3|6
1640102010000|2021-12-21 15:53:30|10657.5|10642.5|10657.5|10642.5|10657.5|10642.5|10655.3|10640.3|10
1640102020000|2021-12-21 15:53:40|10658|10643|10659|10644|10659|10644|10658|10643|0
1640102040000|2021-12-21 15:54:00|10658.3|10643.3|10659|10644|10659|10644|10658|10643|0
1640102060000|2021-12-21 15:54:20|10659.2|10644.2|10659|10644|10659.2|10644.2|10659|10644|1
1640102070000|2021-12-21 15:54:30|10662.4|10647.4|10662.4|10647.4|10662.4|10647.4|10662.4|10647.4|2
1640102080000|2021-12-21 15:54:40|10663|10648|10662.7|10647.7|10663|10648|10662.7|10647.7|0
1640102110000|2021-12-21 15:55:10|10659.3|10644.3|10645.7|10630.7|10659.3|10644.3|10644|10629|6
1640102120000|2021-12-21 15:55:20|10646.2|10631.2|10645.2|10630.2|10646.2|10631.2|10645.2|10630.2|0
1640102130000|2021-12-21 15:55:30|10644.5|10629.5|10643.5|10628.5|10644.5|10629.5|10643.5|10628.5|0
1640102140000|2021-12-21 15:55:40|10656.4|10641.4|10659.2|10644.2|10659.2|10644.2|10656.4|10641.4|33
1640102150000|2021-12-21 15:55:50|10657.1|10642.1|10657.3|10642.3|10657.3|10642.3|10653.5|10638.5|3
1640102160000|2021-12-21 15:56:00|10657.9|10642.9|10659.2|10644.2|10659.2|10644.2|10657.9|10642.9|0
1640102200000|2021-12-21 15:56:40|10659.6|10644.6|10659.6|10644.6|10659.6|10644.6|10659.6|10644.6|0
1640102210000|2021-12-21 15:56:50|10659.7|10644.7|10659.4|10644.4|10664.2|10649.2|10659.4|10644.4|4
1640102220000|2021-12-21 15:57:00|10659.7|10644.7|10662.6|10647.6|10662.6|10647.6|10659.7|10644.7|0
1640102250000|2021-12-21 15:57:30|10660.8|10645.8|10653.5|10638.5|10660.8|10645.8|10653.5|10638.5|3
1640102260000|2021-12-21 15:57:40|10652.8|10637.8|10651.3|10636.3|10652.8|10637.8|10651.3|10636.3|2
1640102270000|2021-12-21 15:57:50|10640.3|10625.3|10643.5|10628.5|10645.6|10630.6|10640.3|10625.3|21
1640102290000|2021-12-21 15:58:10|10646.5|10631.5|10642.7|10627.7|10646.5|10631.5|10642.7|10627.7|6
1640102300000|2021-12-21 15:58:20|10642|10627|10640.5|10625.5|10642|10627|10640.5|10625.5|0
1640102310000|2021-12-21 15:58:30|10641|10626|10641|10626|10641|10626|10641|10626|0
1640102330000|2021-12-21 15:58:50|10642.4|10627.4|10646.5|10631.5|10646.5|10631.5|10642.4|10627.4|0
1640102340000|2021-12-21 15:59:00|10644|10629|10644|10629|10644|10629|10642.5|10627.5|4
1640102350000|2021-12-21 15:59:10|10643|10628|10642.5|10627.5|10643|10628|10642.5|10627.5|0
1640102360000|2021-12-21 15:59:20|10642|10627|10644.4|10629.4|10644.4|10629.4|10642|10627|0
1640102370000|2021-12-21 15:59:30|10644.5|10629.5|10646.9|10631.9|10646.9|10631.9|10644.5|10629.5|0
1640102380000|2021-12-21 15:59:40|10647|10632|10647|10632|10647|10632|10647|10632|0
1640102390000|2021-12-21 15:59:50|10643.2|10628.2|10643.2|10628.2|10643.2|10628.2|10643.2|10628.2|2
1640102400000|2021-12-21 16:00:00|10644.2|10629.2|10644.2|10629.2|10644.2|10629.2|10644.2|10629.2|0
1640102420000|2021-12-21 16:00:20|10643.5|10628.5|10636.9|10621.9|10643.5|10628.5|10636.9|10621.9|2
1640102430000|2021-12-21 16:00:30|10635.7|10620.7|10636.4|10621.4|10636.4|10621.4|10635.7|10620.7|3
1640102450000|2021-12-21 16:00:50|10636.5|10621.5|10636.9|10621.9|10636.9|10621.9|10635|10620|3
1640102460000|2021-12-21 16:01:00|10635.8|10620.8|10637|10622|10637.5|10622.5|10634.6|10619.6|14
1640102470000|2021-12-21 16:01:10|10636|10621|10638|10623|10638|10623|10636|10621|2
1640102480000|2021-12-21 16:01:20|10637.2|10622.2|10637.2|10622.2|10637.2|10622.2|10637.2|10622.2|0
1640102500000|2021-12-21 16:01:40|10638.3|10623.3|10643.7|10628.7|10643.7|10628.7|10638.3|10623.3|5
1640102510000|2021-12-21 16:01:50|10644.4|10629.4|10644.5|10629.5|10644.9|10629.9|10644.4|10629.4|3
1640102520000|2021-12-21 16:02:00|10646.5|10631.5|10646.2|10631.2|10646.5|10631.5|10646.2|10631.2|1
1640102530000|2021-12-21 16:02:10|10648|10633|10648|10633|10648|10633|10648|10633|0
1640102540000|2021-12-21 16:02:20|10649.1|10634.1|10650.7|10635.7|10650.9|10635.9|10649.1|10634.1|3
1640102550000|2021-12-21 16:02:30|10650.9|10635.9|10651.4|10636.4|10651.4|10636.4|10650.9|10635.9|0
1640102560000|2021-12-21 16:02:40|10652.4|10637.4|10653.4|10638.4|10653.4|10638.4|10652.4|10637.4|1
1640102570000|2021-12-21 16:02:50|10653.5|10638.5|10654.5|10639.5|10654.5|10639.5|10653.5|10638.5|1
1640102580000|2021-12-21 16:03:00|10655|10640|10656.9|10641.9|10656.9|10641.9|10655|10640|2
1640102590000|2021-12-21 16:03:10|10656.2|10641.2|10652.3|10637.3|10656.2|10641.2|10652.3|10637.3|5
1640102600000|2021-12-21 16:03:20|10651.9|10636.9|10652.1|10637.1|10652.4|10637.4|10651.9|10636.9|4
1640102610000|2021-12-21 16:03:30|10651.9|10636.9|10650.1|10635.1|10652.3|10637.3|10649|10634|7
1640102620000|2021-12-21 16:03:40|10652.2|10637.2|10652.2|10637.2|10652.2|10637.2|10652.2|10637.2|0
1640102630000|2021-12-21 16:03:50|10651.1|10636.1|10657.4|10642.4|10657.4|10642.4|10651.1|10636.1|2
1640102650000|2021-12-21 16:04:10|10658.6|10643.6|10658.1|10643.1|10658.6|10643.6|10658.1|10643.1|1
1640102660000|2021-12-21 16:04:20|10656.6|10641.6|10652.8|10637.8|10656.6|10641.6|10652.8|10637.8|2
1640102670000|2021-12-21 16:04:30|10652.6|10637.6|10657.6|10642.6|10657.6|10642.6|10650.4|10635.4|2
1640102690000|2021-12-21 16:04:50|||||||||1
1640102700000|2021-12-21 16:05:00|||||||||2
1640102710000|2021-12-21 16:05:10|10657.3|10642.3|10657.6|10642.6|10657.6|10642.6|10657.3|10642.3|0
1640102720000|2021-12-21 16:05:20|10657.9|10642.9|10657.9|10642.9|10658.1|10643.1|10657.6|10642.6|1
1640102730000|2021-12-21 16:05:30|10658.1|10643.1|10662.3|10647.3|10662.9|10647.9|10658.1|10643.1|4
1640102740000|2021-12-21 16:05:40|10662.9|10647.9|10661.9|10646.9|10663.1|10648.1|10661.9|10646.9|2
1640102750000|2021-12-21 16:05:50|10661.4|10646.4|10652.1|10637.1|10661.9|10646.9|10651.9|10636.9|3
1640102760000|2021-12-21 16:06:00|10651.9|10636.9|10647.8|10632.8|10651.9|10636.9|10647.4|10632.4|1
1640102770000|2021-12-21 16:06:10|10647.9|10632.9|10647.9|10632.9|10647.9|10632.9|10647.9|10632.9|0
1640102800000|2021-12-21 16:06:40|10651.4|10636.4|10651.2|10636.2|10651.4|10636.4|10650.9|10635.9|2
1640102810000|2021-12-21 16:06:50|10651.1|10636.1|10655.7|10640.7|10656.2|10641.2|10651.1|10636.1|8
1640102820000|2021-12-21 16:07:00|10657.1|10642.1|10658.6|10643.6|10660.6|10645.6|10657.1|10642.1|3
1640102830000|2021-12-21 16:07:10|10658.1|10643.1|10659.8|10644.8|10659.8|10644.8|10658.1|10643.1|0
1640102850000|2021-12-21 16:07:30|10660.2|10645.2|10661.9|10646.9|10661.9|10646.9|10660.2|10645.2|1
1640102860000|2021-12-21 16:07:40|10662.9|10647.9|10662.9|10647.9|10662.9|10647.9|10662.9|10647.9|2
1640102870000|2021-12-21 16:07:50|10664.1|10649.1|10664.4|10649.4|10664.4|10649.4|10663.4|10648.4|1
1640102880000|2021-12-21 16:08:00|10665.7|10650.7|10665.9|10650.9|10665.9|10650.9|10664.9|10649.9|20
1640102890000|2021-12-21 16:08:10|10664.4|10649.4|10663.1|10648.1|10664.4|10649.4|10663.1|10648.1|3
1640102900000|2021-12-21 16:08:20|10658.9|10643.9|10658.6|10643.6|10658.9|10643.9|10657.9|10642.9|2
1640102920000|2021-12-21 16:08:40|10659.8|10644.8|10659.4|10644.4|10659.8|10644.8|10658.9|10643.9|1
1640102930000|2021-12-21 16:08:50|10659.9|10644.9|10657.9|10642.9|10659.9|10644.9|10657.9|10642.9|2
1640102940000|2021-12-21 16:09:00|10656.5|10641.5|10655.6|10640.6|10656.5|10641.5|10655.6|10640.6|0
1640102950000|2021-12-21 16:09:10|10658.8|10643.8|10658.2|10643.2|10659.3|10644.3|10658.1|10643.1|6
1640102960000|2021-12-21 16:09:20|10658.4|10643.4|10658.1|10643.1|10659.3|10644.3|10657.4|10642.4|0
1640102970000|2021-12-21 16:09:30|10657.7|10642.7|10662.1|10647.1|10662.2|10647.2|10657.1|10642.1|1
1640102980000|2021-12-21 16:09:40|10662.6|10647.6|10664.4|10649.4|10664.4|10649.4|10662.6|10647.6|1
1640102990000|2021-12-21 16:09:50|10664.9|10649.9|10665.9|10650.9|10666|10651|10664.4|10649.4|4
1640103000000|2021-12-21 16:10:00|10666.2|10651.2|10666.2|10651.2|10666.2|10651.2|10666.2|10651.2|0
1640103010000|2021-12-21 16:10:10|10666.4|10651.4|10663.9|10648.9|10667.9|10652.9|10663.9|10648.9|3
1640103030000|2021-12-21 16:10:30|10664.2|10649.2|10664.2|10649.2|10664.2|10649.2|10664.2|10649.2|0
1640103040000|2021-12-21 16:10:40|||||||||1
1640103050000|2021-12-21 16:10:50|10664.4|10649.4|10664.4|10649.4|10664.4|10649.4|10664.4|10649.4|1
1640103060000|2021-12-21 16:11:00|10664.2|10649.2|10665.4|10650.4|10665.4|10650.4|10664.2|10649.2|0
1640103070000|2021-12-21 16:11:10|10666|10651|10667.9|10652.9|10668.7|10653.7|10666|10651|5
1640103080000|2021-12-21 16:11:20|10668.6|10653.6|10668.9|10653.9|10668.9|10653.9|10668.2|10653.2|2
1640103090000|2021-12-21 16:11:30|10670.4|10655.4|10670.4|10655.4|10670.4|10655.4|10670.4|10655.4|1
1640103100000|2021-12-21 16:11:40|||||||||1
1640103110000|2021-12-21 16:11:50|10668.2|10653.2|10668.4|10653.4|10668.4|10653.4|10667.9|10652.9|3
1640103120000|2021-12-21 16:12:00|10668.1|10653.1|10668.2|10653.2|10668.2|10653.2|10668.1|10653.1|2
1640103130000|2021-12-21 16:12:10|10668.4|10653.4|10665.2|10650.2|10668.4|10653.4|10665.2|10650.2|6
1640103140000|2021-12-21 16:12:20|10666.3|10651.3|10666.4|10651.4|10666.4|10651.4|10666.3|10651.3|0
1640103150000|2021-12-21 16:12:30|10666.8|10651.8|10666.2|10651.2|10667.4|10652.4|10666.2|10651.2|3
1640103160000|2021-12-21 16:12:40|10665.9|10650.9|10666.2|10651.2|10668.1|10653.1|10665.9|10650.9|2
1640103170000|2021-12-21 16:12:50|10665.6|10650.6|10663.6|10648.6|10665.6|10650.6|10663|10648|3
1640103180000|2021-12-21 16:13:00|10664.4|10649.4|10664.7|10649.7|10664.7|10649.7|10664.4|10649.4|0
1640103200000|2021-12-21 16:13:20|10666.2|10651.2|10666.2|10651.2|10666.2|10651.2|10666.2|10651.2|1
1640103220000|2021-12-21 16:13:40|10666.8|10651.8|10667.9|10652.9|10667.9|10652.9|10666.8|10651.8|2
1640103230000|2021-12-21 16:13:50|10667.7|10652.7|10669.6|10654.6|10669.6|10654.6|10667.7|10652.7|5
1640103240000|2021-12-21 16:14:00|10669.9|10654.9|10669.7|10654.7|10669.9|10654.9|10669.7|10654.7|1
1640103250000|2021-12-21 16:14:10|||||||||3
1640103270000|2021-12-21 16:14:30|||||||||1
1640103280000|2021-12-21 16:14:40|10669.6|10654.6|10669.7|10654.7|10669.9|10654.9|10669.6|10654.6|14
1640103290000|2021-12-21 16:14:50|10671.1|10656.1|10679|10664|10679|10664|10671.1|10656.1|9
1640103300000|2021-12-21 16:15:00|10678.7|10663.7|10677.1|10662.1|10679.7|10664.7|10675.7|10660.7|5
1640103310000|2021-12-21 16:15:10|10678.3|10663.3|10678.4|10663.4|10678.4|10663.4|10678.3|10663.3|8
1640103320000|2021-12-21 16:15:20|10678.9|10663.9|10679.1|10664.1|10679.1|10664.1|10678.9|10663.9|0
1640103330000|2021-12-21 16:15:30|10678.9|10663.9|10678.9|10663.9|10678.9|10663.9|10678.9|10663.9|1
1640103350000|2021-12-21 16:15:50|10678.6|10663.6|10678.9|10663.9|10678.9|10663.9|10678.6|10663.6|1
1640103360000|2021-12-21 16:16:00|10677.6|10662.6|10677.4|10662.4|10678.6|10663.6|10677.4|10662.4|4
1640103370000|2021-12-21 16:16:10|10677.6|10662.6|10677.6|10662.6|10677.6|10662.6|10677.6|10662.6|1
1640103390000|2021-12-21 16:16:30|10677.4|10662.4|10677.4|10662.4|10677.4|10662.4|10677.4|10662.4|0
1640103400000|2021-12-21 16:16:40|10677.8|10662.8|10678.3|10663.3|10678.3|10663.3|10677.8|10662.8|2
1640103420000|2021-12-21 16:17:00|10678.4|10663.4|10678.4|10663.4|10678.4|10663.4|10678.4|10663.4|0
1640103440000|2021-12-21 16:17:20|||||||||1
1640103450000|2021-12-21 16:17:30|10678.3|10663.3|10678.4|10663.4|10678.4|10663.4|10678.3|10663.3|1
1640103460000|2021-12-21 16:17:40|10678.3|10663.3|10679.3|10664.3|10679.3|10664.3|10678.3|10663.3|5
1640103470000|2021-12-21 16:17:50|10679.4|10664.4|10679.6|10664.6|10679.6|10664.6|10679.4|10664.4|1
1640103480000|2021-12-21 16:18:00|10679.3|10664.3|10679.4|10664.4|10679.4|10664.4|10679.3|10664.3|1
1640103490000|2021-12-21 16:18:10|10684.5|10669.5|10684.5|10669.5|10684.5|10669.5|10684.5|10669.5|5
1640103500000|2021-12-21 16:18:20|10684.8|10669.8|10684.6|10669.6|10684.8|10669.8|10684.6|10669.6|3
1640103510000|2021-12-21 16:18:30|10684.8|10669.8|10684.1|10669.1|10684.8|10669.8|10684.1|10669.1|5
1640103520000|2021-12-21 16:18:40|10684.6|10669.6|10683.3|10668.3|10684.6|10669.6|10683.3|10668.3|3
1640103530000|2021-12-21 16:18:50|10683.4|10668.4|10683.8|10668.8|10683.8|10668.8|10683.4|10668.4|1
1640103540000|2021-12-21 16:19:00|10683.9|10668.9|10684.8|10669.8|10684.8|10669.8|10683.9|10668.9|6
1640103550000|2021-12-21 16:19:10|||||||||2
1640103560000|2021-12-21 16:19:20|10684.6|10669.6|10684.6|10669.6|10684.6|10669.6|10684.6|10669.6|1
1640103570000|2021-12-21 16:19:30|||||||||1
1640103580000|2021-12-21 16:19:40|||||||||1
1640103590000|2021-12-21 16:19:50|10684.1|10669.1|10684.1|10669.1|10684.1|10669.1|10684.1|10669.1|5
1640103610000|2021-12-21 16:20:10|||||||||9
1640103620000|2021-12-21 16:20:20|||||||||10
1640103630000|2021-12-21 16:20:30|10681.1|10666.1|10683.9|10668.9|10684.1|10669.1|10681.1|10666.1|15
1640103640000|2021-12-21 16:20:40|10684.1|10669.1|10685.1|10670.1|10685.1|10670.1|10684.1|10669.1|13
1640103650000|2021-12-21 16:20:50|10684.8|10669.8|10683.8|10668.8|10684.8|10669.8|10683.6|10668.6|11
1640103660000|2021-12-21 16:21:00|10684|10669|10679.6|10664.6|10684|10669|10679.6|10664.6|2
1640103670000|2021-12-21 16:21:10|10677.9|10662.9|10674.9|10659.9|10678|10663|10674.9|10659.9|9
1640103690000|2021-12-21 16:21:30|10675.1|10660.1|10675.1|10660.1|10675.1|10660.1|10675.1|10660.1|0
1640103700000|2021-12-21 16:21:40|10678.3|10663.3|10678.3|10663.3|10678.3|10663.3|10678.3|10663.3|1
1640103710000|2021-12-21 16:21:50|10679|10664|10679.3|10664.3|10681.3|10666.3|10678.3|10663.3|1
1640103720000|2021-12-21 16:22:00|10681.3|10666.3|10682.6|10667.6|10682.6|10667.6|10681.3|10666.3|1
1640103730000|2021-12-21 16:22:10|10683.9|10668.9|10684.7|10669.7|10684.9|10669.9|10683.9|10668.9|5
1640103740000|2021-12-21 16:22:20|10683.8|10668.8|10681.7|10666.7|10683.8|10668.8|10681.7|10666.7|1
1640103750000|2021-12-21 16:22:30|10682.4|10667.4|10682.1|10667.1|10682.4|10667.4|10681.4|10666.4|1
1640103760000|2021-12-21 16:22:40|10681.4|10666.4|10684.3|10669.3|10684.6|10669.6|10681.4|10666.4|2
1640103770000|2021-12-21 16:22:50|10684.4|10669.4|10684.8|10669.8|10684.8|10669.8|10684.4|10669.4|1
1640103780000|2021-12-21 16:23:00|10685.1|10670.1|10681.5|10666.5|10685.1|10670.1|10680.8|10665.8|20
1640103790000|2021-12-21 16:23:10|10681.6|10666.6|10681.6|10666.6|10681.6|10666.6|10681.6|10666.6|0
1640103800000|2021-12-21 16:23:20|10679.3|10664.3|10681.6|10666.6|10681.8|10666.8|10679.3|10664.3|2
1640103820000|2021-12-21 16:23:40|10682.1|10667.1|10682.1|10667.1|10682.1|10667.1|10682.1|10667.1|0
1640103840000|2021-12-21 16:24:00|10681.8|10666.8|10684.3|10669.3|10684.3|10669.3|10681.5|10666.5|5
1640103850000|2021-12-21 16:24:10|10684.4|10669.4|10684.9|10669.9|10684.9|10669.9|10684.4|10669.4|1
1640103860000|2021-12-21 16:24:20|10685.1|10670.1|10685.1|10670.1|10685.1|10670.1|10685.1|10670.1|3
1640103870000|2021-12-21 16:24:30|10684.9|10669.9|10690.6|10675.6|10690.8|10675.8|10684.9|10669.9|6
1640103880000|2021-12-21 16:24:40|10690.1|10675.1|10690.6|10675.6|10690.6|10675.6|10690.1|10675.1|0
1640103890000|2021-12-21 16:24:50|||||||||1
1640103900000|2021-12-21 16:25:00|10693.2|10678.2|10693.7|10678.7|10693.7|10678.7|10693.2|10678.2|3
1640103910000|2021-12-21 16:25:10|||||||||1
1640103920000|2021-12-21 16:25:20|10693.8|10678.8|10693.8|10678.8|10693.8|10678.8|10693.8|10678.8|8
1640103930000|2021-12-21 16:25:30|10693.7|10678.7|10693.8|10678.8|10693.8|10678.8|10693.7|10678.7|5
1640103940000|2021-12-21 16:25:40|||||||||1
1640103950000|2021-12-21 16:25:50|||||||||1
1640103960000|2021-12-21 16:26:00|||||||||2
1640103970000|2021-12-21 16:26:10|10693.7|10678.7|10692.3|10677.3|10693.7|10678.7|10692.2|10677.2|4
1640103980000|2021-12-21 16:26:20|10692.2|10677.2|10690.8|10675.8|10692.2|10677.2|10690.8|10675.8|6
1640103990000|2021-12-21 16:26:30|10694|10679|10694|10679|10694|10679|10694|10679|5
1640104000000|2021-12-21 16:26:40|10694.2|10679.2|10694.2|10679.2|10694.3|10679.3|10694.2|10679.2|11
1640104020000|2021-12-21 16:27:00|10694|10679|10722.1|10707.1|10722.1|10707.1|10693.7|10678.7|58
1640104030000|2021-12-21 16:27:10|10722.4|10707.4|10719.4|10704.4|10723.1|10708.1|10718.7|10703.7|13
1640104040000|2021-12-21 16:27:20|10720.2|10705.2|10721.6|10706.6|10723.1|10708.1|10720.2|10705.2|9
1640104050000|2021-12-21 16:27:30|10721.9|10706.9|10721.1|10706.1|10722.1|10707.1|10720.6|10705.6|7
1640104060000|2021-12-21 16:27:40|10720.9|10705.9|10717.4|10702.4|10720.9|10705.9|10717.2|10702.2|4
1640104070000|2021-12-21 16:27:50|10717.2|10702.2|10717.1|10702.1|10717.2|10702.2|10717.1|10702.1|1
1640104090000|2021-12-21 16:28:10|10720.1|10705.1|10702.2|10687.2|10720.1|10705.1|10702.2|10687.2|7
1640104100000|2021-12-21 16:28:20|10697.7|10682.7|10704|10689|10704|10689|10697.7|10682.7|2
1640104110000|2021-12-21 16:28:30|10704.2|10689.2|10704.2|10689.2|10704.2|10689.2|10704.2|10689.2|0
1640104120000|2021-12-21 16:28:40|10706.6|10691.6|10707.6|10692.6|10707.6|10692.6|10706.6|10691.6|6
1640104130000|2021-12-21 16:28:50|10705.7|10690.7|10707.2|10692.2|10707.2|10692.2|10705.7|10690.7|4
1640104140000|2021-12-21 16:29:00|10707.7|10692.7|10701.5|10686.5|10707.7|10692.7|10701|10686|11
1640104150000|2021-12-21 16:29:10|10701.2|10686.2|10701.3|10686.3|10702.3|10687.3|10701.2|10686.2|1
1640104160000|2021-12-21 16:29:20|10700.7|10685.7|10701.8|10686.8|10701.8|10686.8|10700.3|10685.3|2
1640104170000|2021-12-21 16:29:30|10702.3|10687.3|10702.2|10687.2|10702.3|10687.3|10702.2|10687.2|3
1640104180000|2021-12-21 16:29:40|10701.7|10686.7|10701.7|10686.7|10701.7|10686.7|10701.7|10686.7|1
1640104190000|2021-12-21 16:29:50|10701.8|10686.8|10702|10687|10702.2|10687.2|10701.7|10686.7|4
1640104200000|2021-12-21 16:30:00|10702.3|10687.3|10701.8|10686.8|10702.3|10687.3|10701.8|10686.8|7
1640104220000|2021-12-21 16:30:20|10696.2|10681.2|10701|10686|10701|10686|10696.2|10681.2|4
1640104230000|2021-12-21 16:30:30|10701.3|10686.3|10703.2|10688.2|10703.2|10688.2|10701.3|10686.3|1
1640104240000|2021-12-21 16:30:40|10703|10688|10699.7|10684.7|10703|10688|10699.7|10684.7|3
1640104250000|2021-12-21 16:30:50|10700|10685|10700.5|10685.5|10700.5|10685.5|10700|10685|0
1640104260000|2021-12-21 16:31:00|10700.4|10685.4|10692|10677|10700.4|10685.4|10692|10677|5
1640104270000|2021-12-21 16:31:10|10690.7|10675.7|10690|10675|10690.7|10675.7|10690|10675|0
1640104290000|2021-12-21 16:31:30|10689|10674|10688.2|10673.2|10689|10674|10688.2|10673.2|0
1640104300000|2021-12-21 16:31:40|10687.5|10672.5|10685.7|10670.7|10687.5|10672.5|10685.7|10670.7|0
1640104310000|2021-12-21 16:31:50|10686|10671|10686|10671|10686|10671|10686|10671|1
1640104320000|2021-12-21 16:32:00|10687.4|10672.4|10693.5|10678.5|10693.9|10678.9|10683.3|10668.3|11
1640104330000|2021-12-21 16:32:10|10693.9|10678.9|10693.5|10678.5|10693.9|10678.9|10693.5|10678.5|2
1640104340000|2021-12-21 16:32:20|10693.2|10678.2|10693.2|10678.2|10693.5|10678.5|10693.2|10678.2|0
1640104350000|2021-12-21 16:32:30|10692.8|10677.8|10692.7|10677.7|10692.8|10677.8|10692.7|10677.7|3
1640104360000|2021-12-21 16:32:40|10692.8|10677.8|10698.3|10683.3|10698.3|10683.3|10692.8|10677.8|4
1640104370000|2021-12-21 16:32:50|10697.7|10682.7|10697.7|10682.7|10697.7|10682.7|10697.7|10682.7|6
1640104380000|2021-12-21 16:33:00|10697.9|10682.9|10695.4|10680.4|10697.9|10682.9|10691.5|10676.5|3
1640104390000|2021-12-21 16:33:10|10695.9|10680.9|10696.2|10681.2|10696.2|10681.2|10693.7|10678.7|5
1640104400000|2021-12-21 16:33:20|10697.1|10682.1|10697.1|10682.1|10697.1|10682.1|10697.1|10682.1|0
1640104410000|2021-12-21 16:33:30|10697.7|10682.7|10697.7|10682.7|10697.7|10682.7|10697.7|10682.7|0
1640104420000|2021-12-21 16:33:40|10697.6|10682.6|10697.6|10682.6|10697.6|10682.6|10697.6|10682.6|0
1640104430000|2021-12-21 16:33:50|10698.1|10683.1|10697.2|10682.2|10698.1|10683.1|10697.2|10682.2|0
1640104440000|2021-12-21 16:34:00|10697.7|10682.7|10697.7|10682.7|10697.7|10682.7|10697.7|10682.7|1
1640104450000|2021-12-21 16:34:10|10698.8|10683.8|10702.2|10687.2|10702.2|10687.2|10698.8|10683.8|5
1640104460000|2021-12-21 16:34:20|10704.2|10689.2|10706.4|10691.4|10706.4|10691.4|10704.2|10689.2|1
1640104470000|2021-12-21 16:34:30|10707.2|10692.2|10703.4|10688.4|10707.2|10692.2|10702.8|10687.8|2
1640104480000|2021-12-21 16:34:40|10703.7|10688.7|10706.1|10691.1|10706.1|10691.1|10703.7|10688.7|1
1640104500000|2021-12-21 16:35:00|10707.1|10692.1|10710.3|10695.3|10713.2|10698.2|10707.1|10692.1|6
1640104510000|2021-12-21 16:35:10|10710.4|10695.4|10710.4|10695.4|10710.4|10695.4|10710.4|10695.4|0
1640104520000|2021-12-21 16:35:20|10710.9|10695.9|10711.6|10696.6|10711.9|10696.9|10710.9|10695.9|0
1640104530000|2021-12-21 16:35:30|10712.5|10697.5|10711.4|10696.4|10713.3|10698.3|10711.4|10696.4|2
1640104540000|2021-12-21 16:35:40|10712.4|10697.4|10710.4|10695.4|10712.4|10697.4|10708.9|10693.9|1
1640104550000|2021-12-21 16:35:50|10711.9|10696.9|10708.9|10693.9|10711.9|10696.9|10708.9|10693.9|2
1640104560000|2021-12-21 16:36:00|10705.9|10690.9|10704.8|10689.8|10705.9|10690.9|10704.4|10689.4|1
1640104570000|2021-12-21 16:36:10|10704.9|10689.9|10704.9|10689.9|10704.9|10689.9|10704.9|10689.9|2
1640104590000|2021-12-21 16:36:30|10707.1|10692.1|10707.1|10692.1|10707.1|10692.1|10707.1|10692.1|1
1640104600000|2021-12-21 16:36:40|10707.4|10692.4|10707.6|10692.6|10707.6|10692.6|10707.4|10692.4|0
1640104610000|2021-12-21 16:36:50|10710.1|10695.1|10710.6|10695.6|10711.4|10696.4|10709.9|10694.9|3
1640104620000|2021-12-21 16:37:00|10711.1|10696.1|10713.4|10698.4|10713.4|10698.4|10710.6|10695.6|6
1640104630000|2021-12-21 16:37:10|10713.9|10698.9|10712.4|10697.4|10713.9|10698.9|10712.4|10697.4|1
1640104650000|2021-12-21 16:37:30|10711.7|10696.7|10707.1|10692.1|10711.7|10696.7|10707.1|10692.1|1
1640104660000|2021-12-21 16:37:40|10706.9|10691.9|10706.9|10691.9|10706.9|10691.9|10706.9|10691.9|0
1640104670000|2021-12-21 16:37:50|10706.6|10691.6|10707.4|10692.4|10708|10693|10706.6|10691.6|1
1640104680000|2021-12-21 16:38:00|10708.4|10693.4|10703.9|10688.9|10708.4|10693.4|10703.9|10688.9|2
1640104690000|2021-12-21 16:38:10|10703.4|10688.4|10703.4|10688.4|10703.4|10688.4|10703.3|10688.3|2
1640104700000|2021-12-21 16:38:20|10703.2|10688.2|10702.9|10687.9|10703.2|10688.2|10702.9|10687.9|1
1640104710000|2021-12-21 16:38:30|10703.6|10688.6|10704.1|10689.1|10704.1|10689.1|10703.6|10688.6|9
1640104740000|2021-12-21 16:39:00|10706.2|10691.2|10707.6|10692.6|10707.6|10692.6|10706.2|10691.2|1
1640104750000|2021-12-21 16:39:10|10707.9|10692.9|10704.2|10689.2|10708.4|10693.4|10704.2|10689.2|3
1640104770000|2021-12-21 16:39:30|10704.4|10689.4|10704.4|10689.4|10704.4|10689.4|10704.4|10689.4|0
1640104780000|2021-12-21 16:39:40|10705.1|10690.1|10704.2|10689.2|10705.1|10690.1|10704.2|10689.2|2
1640104790000|2021-12-21 16:39:50|10705.9|10690.9|10704.6|10689.6|10705.9|10690.9|10704.6|10689.6|1
1640104800000|2021-12-21 16:40:00|10704.7|10689.7|10707.2|10692.2|10707.2|10692.2|10704.5|10689.5|1
1640104810000|2021-12-21 16:40:10|10707.1|10692.1|10707.1|10692.1|10707.1|10692.1|10707.1|10692.1|2
1640104820000|2021-12-21 16:40:20|10708.1|10693.1|10709.1|10694.1|10709.1|10694.1|10708.1|10693.1|2
1640104830000|2021-12-21 16:40:30|10709.2|10694.2|10709.2|10694.2|10709.7|10694.7|10709|10694|1
1640104840000|2021-12-21 16:40:40|10708.9|10693.9|10709.2|10694.2|10709.2|10694.2|10708.2|10693.2|0
1640104850000|2021-12-21 16:40:50|10707.7|10692.7|10707.7|10692.7|10707.7|10692.7|10707.7|10692.7|5
1640104860000|2021-12-21 16:41:00|10709.2|10694.2|10709.2|10694.2|10709.2|10694.2|10709.2|10694.2|3
1640104870000|2021-12-21 16:41:10|||||||||1
1640104880000|2021-12-21 16:41:20|10707.2|10692.2|10707.7|10692.7|10707.7|10692.7|10707.2|10692.2|2
1640104890000|2021-12-21 16:41:30|10705.9|10690.9|10706.9|10691.9|10706.9|10691.9|10705.9|10690.9|4
1640104900000|2021-12-21 16:41:40|10702.9|10687.9|10702.9|10687.9|10702.9|10687.9|10702|10687|1
1640104910000|2021-12-21 16:41:50|10705.9|10690.9|10705.9|10690.9|10705.9|10690.9|10705.9|10690.9|1
1640104920000|2021-12-21 16:42:00|10706.6|10691.6|10708.4|10693.4|10708.4|10693.4|10706.6|10691.6|0
1640104930000|2021-12-21 16:42:10|10709|10694|10707.2|10692.2|10709.7|10694.7|10707.2|10692.2|4
1640104940000|2021-12-21 16:42:20|10705.7|10690.7|10705.7|10690.7|10705.7|10690.7|10705.7|10690.7|0
1640104960000|2021-12-21 16:42:40|10705.9|10690.9|10705.9|10690.9|10705.9|10690.9|10705.9|10690.9|2
1640104970000|2021-12-21 16:42:50|10705.5|10690.5|10705.4|10690.4|10705.5|10690.5|10705.4|10690.4|1
1640104980000|2021-12-21 16:43:00|10704.5|10689.5|10704.2|10689.2|10704.5|10689.5|10704.2|10689.2|2
1640104990000|2021-12-21 16:43:10|10702.2|10687.2|10698.9|10683.9|10702.5|10687.5|10698.5|10683.5|3
1640105000000|2021-12-21 16:43:20|10698.7|10683.7|10698|10683|10698.7|10683.7|10698|10683|0
1640105020000|2021-12-21 16:43:40|10696.6|10681.6|10696|10681|10696.6|10681.6|10696|10681|2
1640105030000|2021-12-21 16:43:50|10696.7|10681.7|10697.2|10682.2|10697.2|10682.2|10696.7|10681.7|2
1640105040000|2021-12-21 16:44:00|10697.7|10682.7|10697.7|10682.7|10697.7|10682.7|10697.7|10682.7|1
1640105050000|2021-12-21 16:44:10|10697.4|10682.4|10697.5|10682.5|10697.5|10682.5|10697.4|10682.4|2
1640105060000|2021-12-21 16:44:20|||||||||1
1640105070000|2021-12-21 16:44:30|10696.3|10681.3|10688.7|10673.7|10696.3|10681.3|10688.7|10673.7|6
1640105080000|2021-12-21 16:44:40|10688.3|10673.3|10688.2|10673.2|10688.3|10673.3|10688.2|10673.2|0
1640105090000|2021-12-21 16:44:50|10689.2|10674.2|10692.2|10677.2|10692.2|10677.2|10689.2|10674.2|4
1640105100000|2021-12-21 16:45:00|10693.7|10678.7|10693.3|10678.3|10694.2|10679.2|10693.3|10678.3|1
1640105110000|2021-12-21 16:45:10|10693.2|10678.2|10694|10679|10694|10679|10693.2|10678.2|0
1640105120000|2021-12-21 16:45:20|10694.7|10679.7|10695.4|10680.4|10695.4|10680.4|10694.7|10679.7|0
1640105140000|2021-12-21 16:45:40|10691.4|10676.4|10690.3|10675.3|10691.4|10676.4|10690.3|10675.3|1
1640105150000|2021-12-21 16:45:50|10688|10673|10686.5|10671.5|10688|10673|10686.5|10671.5|0
1640105160000|2021-12-21 16:46:00|10686.7|10671.7|10686.7|10671.7|10686.7|10671.7|10686.7|10671.7|1
1640105170000|2021-12-21 16:46:10|10687.2|10672.2|10687|10672|10687.2|10672.2|10687|10672|2
1640105210000|2021-12-21 16:46:50|10686.7|10671.7|10685.8|10670.8|10686.7|10671.7|10685.8|10670.8|0
1640105260000|2021-12-21 16:47:40|10685.5|10670.5|10685.5|10670.5|10685.5|10670.5|10685.5|10670.5|5
1640105280000|2021-12-21 16:48:00|10685.8|10670.8|10685|10670|10686.8|10671.8|10685|10670|3
1640105290000|2021-12-21 16:48:10|10684.8|10669.8|10685.2|10670.2|10685.2|10670.2|10684.3|10669.3|3
1640105300000|2021-12-21 16:48:20|10685.5|10670.5|10685.7|10670.7|10685.7|10670.7|10685.5|10670.5|0
1640105330000|2021-12-21 16:48:50|10685.3|10670.3|10685.3|10670.3|10685.3|10670.3|10685.3|10670.3|0
1640105340000|2021-12-21 16:49:00|10685.6|10670.6|10686.3|10671.3|10686.7|10671.7|10685.3|10670.3|1
1640105350000|2021-12-21 16:49:10|10686.8|10671.8|10688.2|10673.2|10688.2|10673.2|10686.8|10671.8|0
1640105360000|2021-12-21 16:49:20|10686.2|10671.2|10686.2|10671.2|10686.2|10671.2|10686.2|10671.2|3
1640105390000|2021-12-21 16:49:50|10688.1|10673.1|10688.7|10673.7|10688.7|10673.7|10688.1|10673.1|5
1640105400000|2021-12-21 16:50:00|10691.1|10676.1|10691.1|10676.1|10691.1|10676.1|10691.1|10676.1|7
1640105410000|2021-12-21 16:50:10|10693.3|10678.3|10702|10687|10703|10688|10693.3|10678.3|10
1640105430000|2021-12-21 16:50:30|10697.5|10682.5|10695|10680|10697.5|10682.5|10695|10680|5
1640105440000|2021-12-21 16:50:40|10694|10679|10693.5|10678.5|10694|10679|10693.5|10678.5|0
1640105480000|2021-12-21 16:51:20|10692.9|10677.9|10689.5|10674.5|10692.9|10677.9|10689.5|10674.5|1
1640105490000|2021-12-21 16:51:30|10693.5|10678.5|10693.4|10678.4|10693.5|10678.5|10693|10678|5
1640105500000|2021-12-21 16:51:40|10694|10679|10694.5|10679.5|10694.5|10679.5|10693.7|10678.7|0
1640105510000|2021-12-21 16:51:50|10693.8|10678.8|10699.5|10684.5|10699.5|10684.5|10693|10678|2
1640105520000|2021-12-21 16:52:00|10703|10688|10703.4|10688.4|10703.4|10688.4|10703|10688|1
1640105530000|2021-12-21 16:52:10|10704|10689|10704|10689|10704|10689|10703.7|10688.7|4
1640105540000|2021-12-21 16:52:20|10703|10688|10701|10686|10703|10688|10701|10686|1
1640105550000|2021-12-21 16:52:30|10699.5|10684.5|10699.5|10684.5|10699.5|10684.5|10699.5|10684.5|2
1640105560000|2021-12-21 16:52:40|10700|10685|10700|10685|10700|10685|10700|10685|0
1640105570000|2021-12-21 16:52:50|10699.5|10684.5|10702.2|10687.2|10703.7|10688.7|10699.5|10684.5|2
1640105580000|2021-12-21 16:53:00|10702.1|10687.1|10702.1|10687.1|10702.1|10687.1|10702.1|10687.1|0
1640105590000|2021-12-21 16:53:10|10702.4|10687.4|10702.4|10687.4|10702.4|10687.4|10702.4|10687.4|1
1640105600000|2021-12-21 16:53:20|10701.4|10686.4|10701.4|10686.4|10701.4|10686.4|10701.4|10686.4|0
1640105610000|2021-12-21 16:53:30|10700.9|10685.9|10700.6|10685.6|10700.9|10685.9|10700.6|10685.6|0
1640105630000|2021-12-21 16:53:50|10699.9|10684.9|10698.1|10683.1|10699.9|10684.9|10698.1|10683.1|0
1640105640000|2021-12-21 16:54:00|10697.6|10682.6|10695.5|10680.5|10697.6|10682.6|10695.5|10680.5|0
1640105650000|2021-12-21 16:54:10|10695|10680|10695.2|10680.2|10696|10681|10695|10680|2
1640105660000|2021-12-21 16:54:20|10688.6|10673.6|10687.2|10672.2|10688.6|10673.6|10687.2|10672.2|11
1640105700000|2021-12-21 16:55:00|10687.9|10672.9|10691|10676|10691|10676|10687.9|10672.9|4
1640105710000|2021-12-21 16:55:10|10692.4|10677.4|10692.4|10677.4|10692.4|10677.4|10692.4|10677.4|0
1640105720000|2021-12-21 16:55:20|10689.9|10674.9|10689.9|10674.9|10689.9|10674.9|10689.9|10674.9|3
1640105740000|2021-12-21 16:55:40|10690.1|10675.1|10689.6|10674.6|10690.1|10675.1|10689.6|10674.6|1
1640105750000|2021-12-21 16:55:50|10689|10674|10688.6|10673.6|10689|10674|10688.6|10673.6|0
1640105760000|2021-12-21 16:56:00|10690.9|10675.9|10690.5|10675.5|10690.9|10675.9|10690.5|10675.5|0
1640105770000|2021-12-21 16:56:10|10690|10675|10690.5|10675.5|10690.5|10675.5|10690|10675|2
1640105780000|2021-12-21 16:56:20|10690|10675|10690|10675|10690|10675|10690|10675|0
1640105820000|2021-12-21 16:57:00|10688.4|10673.4|10685.9|10670.9|10688.4|10673.4|10685.7|10670.7|1
1640105830000|2021-12-21 16:57:10|10686.7|10671.7|10686.7|10671.7|10686.7|10671.7|10686.7|10671.7|0
1640105840000|2021-12-21 16:57:20|10686.4|10671.4|10685.7|10670.7|10686.4|10671.4|10685.7|10670.7|1
1640105850000|2021-12-21 16:57:30|10686|10671|10685.9|10670.9|10686.7|10671.7|10685.9|10670.9|9
1640105860000|2021-12-21 16:57:40|10688.1|10673.1|10687.4|10672.4|10688.1|10673.1|10687.4|10672.4|2
1640105870000|2021-12-21 16:57:50|10687|10672|10686.9|10671.9|10687.4|10672.4|10685.9|10670.9|3
1640105880000|2021-12-21 16:58:00|10687.9|10672.9|10688.4|10673.4|10688.4|10673.4|10687.9|10672.9|0
1640105890000|2021-12-21 16:58:10|10688.1|10673.1|10687.9|10672.9|10688.1|10673.1|10687.4|10672.4|3
1640105910000|2021-12-21 16:58:30|10686.8|10671.8|10686.8|10671.8|10686.8|10671.8|10686.8|10671.8|0
1640105930000|2021-12-21 16:58:50|10687.3|10672.3|10687.4|10672.4|10687.4|10672.4|10687.3|10672.3|0
1640105940000|2021-12-21 16:59:00|10687.9|10672.9|10687.9|10672.9|10687.9|10672.9|10687.9|10672.9|1
1640105950000|2021-12-21 16:59:10|10689.3|10674.3|10688.9|10673.9|10689.4|10674.4|10688.9|10673.9|3
1640105960000|2021-12-21 16:59:20|10689.4|10674.4|10690.4|10675.4|10690.4|10675.4|10689.4|10674.4|1
1640105970000|2021-12-21 16:59:30|10690.9|10675.9|10690.9|10675.9|10690.9|10675.9|10690.9|10675.9|0
1640105980000|2021-12-21 16:59:40|10691.9|10676.9|10691.4|10676.4|10691.9|10676.9|10691.4|10676.4|2
1640106000000|2021-12-21 17:00:00|10691.8|10676.8|10692.2|10677.2|10692.9|10677.9|10691.8|10676.8|3
1640106010000|2021-12-21 17:00:10|10691.9|10676.9|10690.9|10675.9|10691.9|10676.9|10690.9|10675.9|5
1640106040000|2021-12-21 17:00:40|10691.2|10676.2|10691.1|10676.1|10691.9|10676.9|10691.1|10676.1|2
1640106050000|2021-12-21 17:00:50|10691.3|10676.3|10690.9|10675.9|10691.4|10676.4|10690.9|10675.9|0
1640106060000|2021-12-21 17:01:00|10689.4|10674.4|10689.9|10674.9|10689.9|10674.9|10689.1|10674.1|0
1640106110000|2021-12-21 17:01:50|10689.4|10674.4|10689.4|10674.4|10689.4|10674.4|10689.4|10674.4|2
1640106120000|2021-12-21 17:02:00|10689.6|10674.6|10689.6|10674.6|10689.6|10674.6|10689.6|10674.6|2
1640106130000|2021-12-21 17:02:10|10689.4|10674.4|10689.4|10674.4|10689.4|10674.4|10689.4|10674.4|3
1640106180000|2021-12-21 17:03:00|10689.9|10674.9|10689.9|10674.9|10689.9|10674.9|10689.9|10674.9|0
1640106190000|2021-12-21 17:03:10|10690.3|10675.3|10692.6|10677.6|10692.9|10677.9|10690.3|10675.3|4
1640106200000|2021-12-21 17:03:20|10692.9|10677.9|10692.9|10677.9|10692.9|10677.9|10692.9|10677.9|1
1640106210000|2021-12-21 17:03:30|10692.2|10677.2|10691.9|10676.9|10692.2|10677.2|10691.9|10676.9|4
1640106240000|2021-12-21 17:04:00|10690.9|10675.9|10691.1|10676.1|10691.4|10676.4|10689.4|10674.4|3
1640106250000|2021-12-21 17:04:10|10691.4|10676.4|10689.9|10674.9|10691.4|10676.4|10689.6|10674.6|5
1640106270000|2021-12-21 17:04:30|10687.4|10672.4|10687.4|10672.4|10687.4|10672.4|10687.4|10672.4|1
1640106280000|2021-12-21 17:04:40|10687|10672|10684.4|10669.4|10687|10672|10684.4|10669.4|3
1640106290000|2021-12-21 17:04:50|10684.7|10669.7|10685.4|10670.4|10685.4|10670.4|10684.7|10669.7|3
1640106300000|2021-12-21 17:05:00|10685.1|10670.1|10684.4|10669.4|10685.1|10670.1|10684.4|10669.4|2
1640106310000|2021-12-21 17:05:10|10684.9|10669.9|10684.9|10669.9|10684.9|10669.9|10684.9|10669.9|0
1640106340000|2021-12-21 17:05:40|||||||||1
1640106350000|2021-12-21 17:05:50|10685.3|10670.3|10686.4|10671.4|10686.4|10671.4|10685.3|10670.3|2
1640106360000|2021-12-21 17:06:00|10685.6|10670.6|10686.6|10671.6|10686.6|10671.6|10685.6|10670.6|2
1640106370000|2021-12-21 17:06:10|10686.4|10671.4|10686.4|10671.4|10686.4|10671.4|10686.4|10671.4|2
1640106480000|2021-12-21 17:08:00|10686.8|10671.8|10687.4|10672.4|10689.8|10674.8|10686.8|10671.8|6
1640106490000|2021-12-21 17:08:10|10687.1|10672.1|10686.9|10671.9|10687.1|10672.1|10686.9|10671.9|2
1640106510000|2021-12-21 17:08:30|10687.9|10672.9|10688.9|10673.9|10689.3|10674.3|10687.9|10672.9|0
1640106520000|2021-12-21 17:08:40|10688.6|10673.6|10685.1|10670.1|10688.6|10673.6|10685.1|10670.1|1
1640106530000|2021-12-21 17:08:50|10685.4|10670.4|10685.9|10670.9|10685.9|10670.9|10684.4|10669.4|4
1640106550000|2021-12-21 17:09:10|10686.4|10671.4|10688.9|10673.9|10688.9|10673.9|10686.4|10671.4|2
1640106560000|2021-12-21 17:09:20|10689.4|10674.4|10689.4|10674.4|10689.8|10674.8|10689.4|10674.4|2
1640106570000|2021-12-21 17:09:30|||||||||2
1640106580000|2021-12-21 17:09:40|10687.3|10672.3|10686.4|10671.4|10687.3|10672.3|10686.4|10671.4|1
1640106610000|2021-12-21 17:10:10|10687.2|10672.2|10692.4|10677.4|10692.4|10677.4|10687.2|10672.2|5
1640106630000|2021-12-21 17:10:30|10692.8|10677.8|10692.8|10677.8|10692.8|10677.8|10692.8|10677.8|1
1640106640000|2021-12-21 17:10:40|10692.9|10677.9|10700.9|10685.9|10700.9|10685.9|10692.9|10677.9|4
1640106650000|2021-12-21 17:10:50|10701.3|10686.3|10701.4|10686.4|10701.4|10686.4|10701.3|10686.3|0
1640106660000|2021-12-21 17:11:00|10702.3|10687.3|10704.9|10689.9|10704.9|10689.9|10702.3|10687.3|3
1640106680000|2021-12-21 17:11:20|10705.4|10690.4|10705.8|10690.8|10705.8|10690.8|10705.4|10690.4|0
1640106690000|2021-12-21 17:11:30|10705.9|10690.9|10698.9|10683.9|10705.9|10690.9|10698.9|10683.9|4
1640106700000|2021-12-21 17:11:40|10696.9|10681.9|10698.6|10683.6|10698.6|10683.6|10696.9|10681.9|3
1640106710000|2021-12-21 17:11:50|10698.1|10683.1|10698.1|10683.1|10698.1|10683.1|10698.1|10683.1|1
1640106720000|2021-12-21 17:12:00|10699.1|10684.1|10703.9|10688.9|10703.9|10688.9|10699.1|10684.1|1
1640106730000|2021-12-21 17:12:10|||||||||2
1640106760000|2021-12-21 17:12:40|10701.8|10686.8|10700.9|10685.9|10701.8|10686.8|10700.4|10685.4|0
1640106770000|2021-12-21 17:12:50|10700.5|10685.5|10698.9|10683.9|10700.5|10685.5|10698.9|10683.9|5
1640106780000|2021-12-21 17:13:00|10699.3|10684.3|10700.4|10685.4|10700.4|10685.4|10699.3|10684.3|2
1640106790000|2021-12-21 17:13:10|10701.2|10686.2|10701.4|10686.4|10703.4|10688.4|10701.2|10686.2|6
1640106810000|2021-12-21 17:13:30|10700.9|10685.9|10700.9|10685.9|10700.9|10685.9|10700.9|10685.9|0
1640106830000|2021-12-21 17:13:50|10701.9|10686.9|10701.9|10686.9|10701.9|10686.9|10701.9|10686.9|0
1640106840000|2021-12-21 17:14:00|10702.4|10687.4|10706.8|10691.8|10706.8|10691.8|10702.4|10687.4|1
1640106850000|2021-12-21 17:14:10|10707.4|10692.4|10709.3|10694.3|10709.3|10694.3|10707.4|10692.4|3
1640106860000|2021-12-21 17:14:20|10709.8|10694.8|10710.3|10695.3|10710.3|10695.3|10709.8|10694.8|0
1640106870000|2021-12-21 17:14:30|||||||||1
1640106890000|2021-12-21 17:14:50|10709.8|10694.8|10708.8|10693.8|10709.8|10694.8|10708.8|10693.8|6
1640106900000|2021-12-21 17:15:00|10708.4|10693.4|10708.8|10693.8|10708.8|10693.8|10708.3|10693.3|0
1640106910000|2021-12-21 17:15:10|10708.9|10693.9|10708.9|10693.9|10708.9|10693.9|10708.9|10693.9|0
1640106920000|2021-12-21 17:15:20|10708.3|10693.3|10706.9|10691.9|10708.3|10693.3|10706.9|10691.9|1
1640106930000|2021-12-21 17:15:30|10706.4|10691.4|10706.4|10691.4|10706.4|10691.4|10706.4|10691.4|0
1640106940000|2021-12-21 17:15:40|||||||||1
1640106950000|2021-12-21 17:15:50|||||||||1
1640106970000|2021-12-21 17:16:10|10706.1|10691.1|10706.1|10691.1|10706.1|10691.1|10706.1|10691.1|2
1640106980000|2021-12-21 17:16:20|10705.3|10690.3|10704.3|10689.3|10705.3|10690.3|10701.9|10686.9|4
1640106990000|2021-12-21 17:16:30|10704.4|10689.4|10704.4|10689.4|10704.4|10689.4|10704.4|10689.4|0
1640107000000|2021-12-21 17:16:40|||||||||1
1640107010000|2021-12-21 17:16:50|10704.1|10689.1|10703.8|10688.8|10704.1|10689.1|10703.4|10688.4|1
1640107020000|2021-12-21 17:17:00|10703.9|10688.9|10707.1|10692.1|10707.9|10692.9|10703.9|10688.9|6
1640107030000|2021-12-21 17:17:10|10707.3|10692.3|10707.3|10692.3|10707.3|10692.3|10707.3|10692.3|0
1640107040000|2021-12-21 17:17:20|10706.3|10691.3|10707.3|10692.3|10707.3|10692.3|10706.3|10691.3|1
1640107050000|2021-12-21 17:17:30|10707.8|10692.8|10707.8|10692.8|10707.8|10692.8|10707.8|10692.8|0
1640107070000|2021-12-21 17:17:50|||||||||1
1640107080000|2021-12-21 17:18:00|10708.8|10693.8|10710.8|10695.8|10710.8|10695.8|10708.8|10693.8|1
1640107090000|2021-12-21 17:18:10|10710.6|10695.6|10710.6|10695.6|10710.6|10695.6|10710.6|10695.6|2
1640107110000|2021-12-21 17:18:30|10710.8|10695.8|10710.8|10695.8|10710.8|10695.8|10710.8|10695.8|0
1640107120000|2021-12-21 17:18:40|10711.1|10696.1|10709.8|10694.8|10711.1|10696.1|10709.8|10694.8|4
1640107130000|2021-12-21 17:18:50|10709.6|10694.6|10709.6|10694.6|10709.6|10694.6|10709.6|10694.6|1
1640107140000|2021-12-21 17:19:00|10709.8|10694.8|10704.3|10689.3|10709.8|10694.8|10704.3|10689.3|1
1640107150000|2021-12-21 17:19:10|||||||||1
1640107180000|2021-12-21 17:19:40|10703.9|10688.9|10703.8|10688.8|10703.9|10688.9|10703.6|10688.6|1
1640107190000|2021-12-21 17:19:50|10703.3|10688.3|10702.8|10687.8|10703.3|10688.3|10702.8|10687.8|0
1640107200000|2021-12-21 17:20:00|||||||||1
1640107210000|2021-12-21 17:20:10|10702.4|10687.4|10705.9|10690.9|10705.9|10690.9|10702.4|10687.4|8
1640107230000|2021-12-21 17:20:30|10706.3|10691.3|10706.3|10691.3|10706.3|10691.3|10706.3|10691.3|0
1640107240000|2021-12-21 17:20:40|10706.8|10691.8|10707.8|10692.8|10707.8|10692.8|10706.8|10691.8|0
1640107260000|2021-12-21 17:21:00|10707.1|10692.1|10704.3|10689.3|10707.1|10692.1|10704.3|10689.3|3
1640107270000|2021-12-21 17:21:10|10703.8|10688.8|10703.8|10688.8|10703.8|10688.8|10703.8|10688.8|0
1640107300000|2021-12-21 17:21:40|10704.3|10689.3|10704.3|10689.3|10704.3|10689.3|10703.8|10688.8|1
1640107310000|2021-12-21 17:21:50|10703.4|10688.4|10700.2|10685.2|10703.4|10688.4|10699.2|10684.2|1
1640107320000|2021-12-21 17:22:00|10699.9|10684.9|10698.1|10683.1|10699.9|10684.9|10697.7|10682.7|0
1640107330000|2021-12-21 17:22:10|10698.2|10683.2|10698.2|10683.2|10698.2|10683.2|10698.2|10683.2|2
1640107370000|2021-12-21 17:22:50|10695.6|10680.6|10695.6|10680.6|10695.6|10680.6|10695.6|10680.6|12
1640107380000|2021-12-21 17:23:00|10695.9|10680.9|10695.6|10680.6|10696.4|10681.4|10695.6|10680.6|2
1640107390000|2021-12-21 17:23:10|10695.1|10680.1|10694.6|10679.6|10695.1|10680.1|10694.6|10679.6|0
1640107430000|2021-12-21 17:23:50|10694.9|10679.9|10686.7|10671.7|10696.7|10681.7|10686.7|10671.7|39
1640107440000|2021-12-21 17:24:00|10686.4|10671.4|10687.2|10672.2|10687.2|10672.2|10685.7|10670.7|5
1640107450000|2021-12-21 17:24:10|10687.1|10672.1|10687.1|10672.1|10687.1|10672.1|10687.1|10672.1|2
1640107460000|2021-12-21 17:24:20|10692.4|10677.4|10689.1|10674.1|10692.4|10677.4|10689.1|10674.1|4
1640107480000|2021-12-21 17:24:40|10689.4|10674.4|10689.4|10674.4|10689.4|10674.4|10689.4|10674.4|0
1640107490000|2021-12-21 17:24:50|10689.7|10674.7|10690.5|10675.5|10690.5|10675.5|10689.7|10674.7|1
1640107500000|2021-12-21 17:25:00|10690.2|10675.2|10690.2|10675.2|10690.2|10675.2|10690.2|10675.2|1
1640107510000|2021-12-21 17:25:10|10690|10675|10687.5|10672.5|10690|10675|10687.5|10672.5|1
1640107540000|2021-12-21 17:25:40|10687.9|10672.9|10689.6|10674.6|10689.6|10674.6|10687.9|10672.9|1
1640107560000|2021-12-21 17:26:00|10690|10675|10690|10675|10690|10675|10690|10675|0
1640107570000|2021-12-21 17:26:10|10689.7|10674.7|10689.6|10674.6|10689.7|10674.7|10689.1|10674.1|2
1640107620000|2021-12-21 17:27:00|10688.4|10673.4|10687.9|10672.9|10688.4|10673.4|10687.9|10672.9|0
1640107640000|2021-12-21 17:27:20|10687.4|10672.4|10687.4|10672.4|10687.4|10672.4|10686.9|10671.9|1
1640107660000|2021-12-21 17:27:40|||||||||1
1640107670000|2021-12-21 17:27:50|10688.9|10673.9|10688.9|10673.9|10688.9|10673.9|10688.9|10673.9|2
1640107680000|2021-12-21 17:28:00|10690.9|10675.9|10691.9|10676.9|10691.9|10676.9|10690.9|10675.9|0
1640107690000|2021-12-21 17:28:10|10692.4|10677.4|10691.4|10676.4|10693.4|10678.4|10691.4|10676.4|4
1640107700000|2021-12-21 17:28:20|10690.9|10675.9|10690.9|10675.9|10690.9|10675.9|10690.9|10675.9|1
1640107720000|2021-12-21 17:28:40|10690.4|10675.4|10691.2|10676.2|10691.4|10676.4|10690.4|10675.4|1
1640107730000|2021-12-21 17:28:50|10692.2|10677.2|10695.1|10680.1|10695.1|10680.1|10692.2|10677.2|6
1640107740000|2021-12-21 17:29:00|10695.2|10680.2|10695.7|10680.7|10697.2|10682.2|10695.2|10680.2|6
1640107770000|2021-12-21 17:29:30|10695.6|10680.6|10700.2|10685.2|10700.2|10685.2|10695.6|10680.6|3
1640107780000|2021-12-21 17:29:40|10700.1|10685.1|10700.6|10685.6|10700.6|10685.6|10700.1|10685.1|0
1640107790000|2021-12-21 17:29:50|10701.2|10686.2|10704.2|10689.2|10705.7|10690.7|10701.2|10686.2|3
1640107800000|2021-12-21 17:30:00|10704.6|10689.6|10704.6|10689.6|10705.1|10690.1|10704.6|10689.6|1
1640107810000|2021-12-21 17:30:10|10704.4|10689.4|10704.6|10689.6|10704.6|10689.6|10704.4|10689.4|2
1640107820000|2021-12-21 17:30:20|10705.6|10690.6|10704.9|10689.9|10705.6|10690.6|10704.9|10689.9|1
1640107830000|2021-12-21 17:30:30|10705.2|10690.2|10707.8|10692.8|10708.4|10693.4|10705.2|10690.2|4
1640107840000|2021-12-21 17:30:40|10708.1|10693.1|10710.8|10695.8|10710.8|10695.8|10708.1|10693.1|2
1640107850000|2021-12-21 17:30:50|10709.5|10694.5|10706.6|10691.6|10709.5|10694.5|10704.9|10689.9|10
1640107860000|2021-12-21 17:31:00|10706.3|10691.3|10705.8|10690.8|10706.3|10691.3|10704.9|10689.9|1
1640107870000|2021-12-21 17:31:10|10705.9|10690.9|10705.4|10690.4|10705.9|10690.9|10705.4|10690.4|0
1640107890000|2021-12-21 17:31:30|10705.6|10690.6|10705.6|10690.6|10705.6|10690.6|10705.6|10690.6|0
1640107910000|2021-12-21 17:31:50|10705.2|10690.2|10701|10686|10705.2|10690.2|10701|10686|4
1640107920000|2021-12-21 17:32:00|10700.7|10685.7|10701.7|10686.7|10701.7|10686.7|10700.7|10685.7|0
1640107930000|2021-12-21 17:32:10|10704.2|10689.2|10703.9|10688.9|10704.2|10689.2|10703.9|10688.9|3
1640107940000|2021-12-21 17:32:20|10703.6|10688.6|10699.9|10684.9|10703.6|10688.6|10699.9|10684.9|1
1640107950000|2021-12-21 17:32:30|10699.2|10684.2|10699.6|10684.6|10699.6|10684.6|10698.3|10683.3|1
1640107960000|2021-12-21 17:32:40|10700.1|10685.1|10702.1|10687.1|10702.1|10687.1|10700.1|10685.1|2
1640107980000|2021-12-21 17:33:00|10700.4|10685.4|10699.3|10684.3|10700.4|10685.4|10698.3|10683.3|3
1640107990000|2021-12-21 17:33:10|10699|10684|10698.9|10683.9|10699.3|10684.3|10698.9|10683.9|1
1640108000000|2021-12-21 17:33:20|10696.8|10681.8|10696.6|10681.6|10696.8|10681.8|10696.6|10681.6|2
1640108010000|2021-12-21 17:33:30|10696.8|10681.8|10696.8|10681.8|10696.8|10681.8|10696.8|10681.8|1
1640108020000|2021-12-21 17:33:40|10696.6|10681.6|10696.6|10681.6|10696.6|10681.6|10696.6|10681.6|0
1640108030000|2021-12-21 17:33:50|10699.1|10684.1|10701.1|10686.1|10701.1|10686.1|10699.1|10684.1|6
1640108040000|2021-12-21 17:34:00|10701.6|10686.6|10701.6|10686.6|10701.6|10686.6|10701.6|10686.6|0
1640108050000|2021-12-21 17:34:10|10705.9|10690.9|10705.2|10690.2|10705.9|10690.9|10705.2|10690.2|3
1640108060000|2021-12-21 17:34:20|||||||||3
1640108090000|2021-12-21 17:34:50|10704.5|10689.5|10704|10689|10704.5|10689.5|10704|10689|1
1640108100000|2021-12-21 17:35:00|||||||||1
1640108120000|2021-12-21 17:35:20|||||||||2
1640108160000|2021-12-21 17:36:00|10702.8|10687.8|10702.8|10687.8|10702.8|10687.8|10702.8|10687.8|13
1640108170000|2021-12-21 17:36:10|||||||||2
1640108180000|2021-12-21 17:36:20|10704.2|10689.2|10707.9|10692.9|10707.9|10692.9|10704.2|10689.2|9
1640108190000|2021-12-21 17:36:30|||||||||1
1640108200000|2021-12-21 17:36:40|10708.3|10693.3|10705|10690|10708.3|10693.3|10705|10690|1
1640108210000|2021-12-21 17:36:50|10703.1|10688.1|10700.8|10685.8|10703.1|10688.1|10699.8|10684.8|2
1640108220000|2021-12-21 17:37:00|10701.8|10686.8|10703.6|10688.6|10703.6|10688.6|10701.3|10686.3|2
1640108230000|2021-12-21 17:37:10|10704.3|10689.3|10704.2|10689.2|10704.3|10689.3|10704.2|10689.2|1
1640108240000|2021-12-21 17:37:20|||||||||2
1640108280000|2021-12-21 17:38:00|10704.5|10689.5|10704.9|10689.9|10706.2|10691.2|10704.5|10689.5|1
1640108290000|2021-12-21 17:38:10|||||||||2
1640108300000|2021-12-21 17:38:20|||||||||2
1640108310000|2021-12-21 17:38:30|||||||||1
1640108350000|2021-12-21 17:39:10|10702.2|10687.2|10702.2|10687.2|10702.2|10687.2|10702.2|10687.2|3
1640108360000|2021-12-21 17:39:20|10702|10687|10702|10687|10702|10687|10702|10687|2
1640108370000|2021-12-21 17:39:30|10702.2|10687.2|10702|10687|10702.2|10687.2|10702|10687|1
1640108380000|2021-12-21 17:39:40|10702.2|10687.2|10702.2|10687.2|10702.2|10687.2|10702.2|10687.2|0
1640108410000|2021-12-21 17:40:10|10702|10687|10701|10686|10702|10687|10701|10686|2
1640108420000|2021-12-21 17:40:20|10697.7|10682.7|10697.7|10682.7|10697.7|10682.7|10697.7|10682.7|3
1640108430000|2021-12-21 17:40:30|10698.4|10683.4|10698.2|10683.2|10699.2|10684.2|10698.2|10683.2|0
1640108440000|2021-12-21 17:40:40|10697.2|10682.2|10697|10682|10697.2|10682.2|10697|10682|3
1640108460000|2021-12-21 17:41:00|10696.5|10681.5|10696.5|10681.5|10696.5|10681.5|10696.5|10681.5|0
1640108470000|2021-12-21 17:41:10|10696.3|10681.3|10696.3|10681.3|10696.3|10681.3|10696.3|10681.3|0
1640108480000|2021-12-21 17:41:20|||||||||2
1640108490000|2021-12-21 17:41:30|10694.5|10679.5|10693|10678|10694.8|10679.8|10693|10678|5
1640108500000|2021-12-21 17:41:40|10692.7|10677.7|10695|10680|10695|10680|10692|10677|1
1640108520000|2021-12-21 17:42:00|10694.8|10679.8|10694.8|10679.8|10694.8|10679.8|10694.8|10679.8|0
1640108530000|2021-12-21 17:42:10|||||||||2
1640108540000|2021-12-21 17:42:20|10691|10676|10691|10676|10691|10676|10691|10676|3
1640108550000|2021-12-21 17:42:30|10690.5|10675.5|10690.3|10675.3|10690.5|10675.5|10690|10675|0
1640108560000|2021-12-21 17:42:40|10690|10675|10690|10675|10690|10675|10690|10675|0
1640108590000|2021-12-21 17:43:10|10690.5|10675.5|10695.7|10680.7|10695.7|10680.7|10690.5|10675.5|1
1640108600000|2021-12-21 17:43:20|10695.8|10680.8|10695.8|10680.8|10695.8|10680.8|10695.8|10680.8|2
1640108620000|2021-12-21 17:43:40|10694.5|10679.5|10693.5|10678.5|10694.5|10679.5|10693.5|10678.5|0
1640108630000|2021-12-21 17:43:50|10696.3|10681.3|10698.2|10683.2|10698.2|10683.2|10696.3|10681.3|1
1640108640000|2021-12-21 17:44:00|10698.9|10683.9|10699.2|10684.2|10699.2|10684.2|10698.9|10683.9|0
1640108650000|2021-12-21 17:44:10|||||||||2
1640108660000|2021-12-21 17:44:20|10697.8|10682.8|10694.3|10679.3|10697.8|10682.8|10694.3|10679.3|3
1640108670000|2021-12-21 17:44:30|10694|10679|10693.8|10678.8|10694|10679|10693.8|10678.8|0
1640108690000|2021-12-21 17:44:50|10692.3|10677.3|10692.3|10677.3|10692.3|10677.3|10692.3|10677.3|0
1640108710000|2021-12-21 17:45:10|10692|10677|10692.2|10677.2|10692.2|10677.2|10691.8|10676.8|1
1640108720000|2021-12-21 17:45:20|10693.3|10678.3|10695|10680|10695.3|10680.3|10693.3|10678.3|5
1640108730000|2021-12-21 17:45:30|10694.8|10679.8|10692.8|10677.8|10695.2|10680.2|10692.8|10677.8|0
1640108750000|2021-12-21 17:45:50|10691.5|10676.5|10693.3|10678.3|10693.3|10678.3|10691.5|10676.5|1
1640108760000|2021-12-21 17:46:00|10694.3|10679.3|10694.3|10679.3|10694.3|10679.3|10694.3|10679.3|0
1640108770000|2021-12-21 17:46:10|10693.5|10678.5|10693.5|10678.5|10693.5|10678.5|10693.5|10678.5|2
1640108780000|2021-12-21 17:46:20|10693.2|10678.2|10693.2|10678.2|10693.2|10678.2|10693.2|10678.2|25
1640108800000|2021-12-21 17:46:40|10693.7|10678.7|10693.7|10678.7|10693.7|10678.7|10693.7|10678.7|3
1640108810000|2021-12-21 17:46:50|10694|10679|10695|10680|10695|10680|10694|10679|1
1640108820000|2021-12-21 17:47:00|10695.7|10680.7|10695.8|10680.8|10695.8|10680.8|10695.7|10680.7|0
1640108830000|2021-12-21 17:47:10|10695.7|10680.7|10695.7|10680.7|10695.7|10680.7|10695.7|10680.7|0
1640108840000|2021-12-21 17:47:20|||||||||4
1640108860000|2021-12-21 17:47:40|10696.2|10681.2|10695.7|10680.7|10696.2|10681.2|10695.7|10680.7|0
1640108870000|2021-12-21 17:47:50|10695.2|10680.2|10696.2|10681.2|10696.2|10681.2|10695.2|10680.2|2
1640108880000|2021-12-21 17:48:00|10696|10681|10698.2|10683.2|10698.2|10683.2|10696|10681|6
1640108890000|2021-12-21 17:48:10|10698.7|10683.7|10698.7|10683.7|10698.7|10683.7|10698.7|10683.7|3
1640108900000|2021-12-21 17:48:20|||||||||2
1640108910000|2021-12-21 17:48:30|||||||||24
1640108920000|2021-12-21 17:48:40|10698.3|10683.3|10698|10683|10698.3|10683.3|10698|10683|10
1640108930000|2021-12-21 17:48:50|10700.2|10685.2|10700.2|10685.2|10700.2|10685.2|10700.2|10685.2|3
1640108940000|2021-12-21 17:49:00|10700.7|10685.7|10699.5|10684.5|10700.7|10685.7|10698.2|10683.2|11
1640108950000|2021-12-21 17:49:10|10699.7|10684.7|10699.7|10684.7|10699.7|10684.7|10699.7|10684.7|0
1640109000000|2021-12-21 17:50:00|10700|10685|10701.2|10686.2|10701.2|10686.2|10700|10685|3
1640109010000|2021-12-21 17:50:10|10700.8|10685.8|10700.8|10685.8|10700.8|10685.8|10700.7|10685.7|20
1640109020000|2021-12-21 17:50:20|10701.5|10686.5|10701.5|10686.5|10701.5|10686.5|10701.5|10686.5|1
1640109030000|2021-12-21 17:50:30|10701.3|10686.3|10701.3|10686.3|10701.3|10686.3|10701.3|10686.3|0
1640109040000|2021-12-21 17:50:40|||||||||1
1640109050000|2021-12-21 17:50:50|10701.6|10686.6|10707.5|10692.5|10707.5|10692.5|10701.6|10686.6|3
1640109060000|2021-12-21 17:51:00|10708.5|10693.5|10708.5|10693.5|10708.5|10693.5|10708.3|10693.3|10
1640109070000|2021-12-21 17:51:10|10709.2|10694.2|10709.2|10694.2|10709.2|10694.2|10709.2|10694.2|2
1640109090000|2021-12-21 17:51:30|10708.7|10693.7|10708.7|10693.7|10708.7|10693.7|10708.7|10693.7|1
1640109100000|2021-12-21 17:51:40|10709.2|10694.2|10710.7|10695.7|10710.7|10695.7|10709.2|10694.2|4
1640109120000|2021-12-21 17:52:00|10710.8|10695.8|10710.8|10695.8|10710.8|10695.8|10710.8|10695.8|0
1640109130000|2021-12-21 17:52:10|10711.2|10696.2|10711.2|10696.2|10711.3|10696.3|10711.2|10696.2|4
1640109140000|2021-12-21 17:52:20|10709.8|10694.8|10709.8|10694.8|10709.8|10694.8|10709.8|10694.8|1
1640109150000|2021-12-21 17:52:30|10710.2|10695.2|10710.2|10695.2|10710.2|10695.2|10710.2|10695.2|1
1640109160000|2021-12-21 17:52:40|10710.5|10695.5|10709.8|10694.8|10710.5|10695.5|10709.8|10694.8|5
1640109170000|2021-12-21 17:52:50|10710.7|10695.7|10710.7|10695.7|10710.7|10695.7|10710.7|10695.7|3
1640109180000|2021-12-21 17:53:00|||||||||1
1640109190000|2021-12-21 17:53:10|10709.8|10694.8|10708.8|10693.8|10709.8|10694.8|10708.8|10693.8|1
1640109200000|2021-12-21 17:53:20|10710.2|10695.2|10710.2|10695.2|10710.2|10695.2|10710.2|10695.2|3
1640109220000|2021-12-21 17:53:40|10709.7|10694.7|10709.7|10694.7|10709.7|10694.7|10709.7|10694.7|0
1640109240000|2021-12-21 17:54:00|10710.2|10695.2|10710.7|10695.7|10710.7|10695.7|10709.8|10694.8|4
1640109250000|2021-12-21 17:54:10|||||||||2
1640109290000|2021-12-21 17:54:50|||||||||1
1640109300000|2021-12-21 17:55:00|||||||||2
1640109310000|2021-12-21 17:55:10|10710.3|10695.3|10710.3|10695.3|10710.3|10695.3|10710.3|10695.3|0
1640109320000|2021-12-21 17:55:20|10710|10695|10721|10706|10721.2|10706.2|10710|10695|72
1640109330000|2021-12-21 17:55:30|10721.2|10706.2|10721.3|10706.3|10721.3|10706.3|10721.2|10706.2|2
1640109340000|2021-12-21 17:55:40|10721.2|10706.2|10721.2|10706.2|10721.2|10706.2|10721.2|10706.2|1
1640109350000|2021-12-21 17:55:50|10720.8|10705.8|10721.2|10706.2|10721.2|10706.2|10720.8|10705.8|8
1640109360000|2021-12-21 17:56:00|10720.8|10705.8|10715.7|10700.7|10720.8|10705.8|10713.7|10698.7|7
1640109370000|2021-12-21 17:56:10|10716|10701|10713.9|10698.9|10716.2|10701.2|10708.8|10693.8|5
1640109380000|2021-12-21 17:56:20|10715.3|10700.3|10718.7|10703.7|10718.7|10703.7|10715.3|10700.3|1
1640109390000|2021-12-21 17:56:30|10719.7|10704.7|10719.7|10704.7|10719.7|10704.7|10717.2|10702.2|10
1640109400000|2021-12-21 17:56:40|10720.7|10705.7|10719.5|10704.5|10720.7|10705.7|10719.5|10704.5|2
1640109410000|2021-12-21 17:56:50|10719.9|10704.9|10718|10703|10720|10705|10718|10703|1
1640109420000|2021-12-21 17:57:00|10717.5|10702.5|10717.2|10702.2|10717.5|10702.5|10716.2|10701.2|3
1640109430000|2021-12-21 17:57:10|10716.7|10701.7|10720.7|10705.7|10720.7|10705.7|10716.7|10701.7|1
1640109440000|2021-12-21 17:57:20|10720.3|10705.3|10719.8|10704.8|10720.3|10705.3|10719.8|10704.8|0
1640109450000|2021-12-21 17:57:30|10720.8|10705.8|10719.2|10704.2|10720.8|10705.8|10718.2|10703.2|6
1640109460000|2021-12-21 17:57:40|10718.8|10703.8|10718.8|10703.8|10719.3|10704.3|10718.8|10703.8|0
1640109470000|2021-12-21 17:57:50|10719.3|10704.3|10719.8|10704.8|10719.8|10704.8|10718.8|10703.8|0
1640109480000|2021-12-21 17:58:00|10719.1|10704.1|10719|10704|10719.3|10704.3|10717.6|10702.6|1
1640109490000|2021-12-21 17:58:10|10719.5|10704.5|10719.5|10704.5|10720|10705|10719.5|10704.5|3
1640109510000|2021-12-21 17:58:30|10719.8|10704.8|10719.5|10704.5|10720|10705|10719.5|10704.5|0
1640109520000|2021-12-21 17:58:40|10719.3|10704.3|10719.2|10704.2|10719.3|10704.3|10719.2|10704.2|3
1640109530000|2021-12-21 17:58:50|10719.7|10704.7|10720.5|10705.5|10720.5|10705.5|10719.7|10704.7|2
1640109540000|2021-12-21 17:59:00|10721.3|10706.3|10738.6|10723.6|10738.6|10723.6|10720.3|10705.3|68
1640109550000|2021-12-21 17:59:10|10739.7|10724.7|10741.5|10726.5|10741.5|10726.5|10738.7|10723.7|7
1640109560000|2021-12-21 17:59:20|10742|10727|10742.7|10727.7|10742.7|10727.7|10742|10727|1
1640109570000|2021-12-21 17:59:30|||||||||1
1640109580000|2021-12-21 17:59:40|10742.4|10727.4|10741.3|10726.3|10742.4|10727.4|10741.3|10726.3|1
1640109590000|2021-12-21 17:59:50|10741|10726|10741|10726|10741|10726|10741|10726|2
1640109600000|2021-12-21 18:00:00|10739.8|10724.8|10739.8|10724.8|10739.8|10724.8|10739.8|10724.8|5
1640109610000|2021-12-21 18:00:10|10740.6|10725.6|10740.8|10725.8|10741|10726|10740.5|10725.5|15
1640109620000|2021-12-21 18:00:20|10741.8|10726.8|10741.1|10726.1|10743.3|10728.3|10741.1|10726.1|10
1640109630000|2021-12-21 18:00:30|10741.5|10726.5|10741.5|10726.5|10741.8|10726.8|10741.5|10726.5|3
1640109640000|2021-12-21 18:00:40|10741.3|10726.3|10744.8|10729.8|10744.8|10729.8|10741.1|10726.1|10
1640109650000|2021-12-21 18:00:50|10745|10730|10745|10730|10745|10730|10745|10730|1
1640109660000|2021-12-21 18:01:00|||||||||9
1640109670000|2021-12-21 18:01:10|||||||||18
1640109680000|2021-12-21 18:01:20|||||||||1
1640109700000|2021-12-21 18:01:40|||||||||2
1640109710000|2021-12-21 18:01:50|||||||||3
1640109720000|2021-12-21 18:02:00|||||||||4
1640109730000|2021-12-21 18:02:10|10745.1|10730.1|10745.1|10730.1|10745.1|10730.1|10745.1|10730.1|2
1640109740000|2021-12-21 18:02:20|10755.7|10740.7|10764.1|10749.1|10764.1|10749.1|10755.7|10740.7|14
1640109750000|2021-12-21 18:02:30|10764.3|10749.3|10764.3|10749.3|10764.3|10749.3|10764.3|10749.3|2
1640109760000|2021-12-21 18:02:40|10764.6|10749.6|10765.3|10750.3|10765.3|10750.3|10764.6|10749.6|4
1640109770000|2021-12-21 18:02:50|10765.8|10750.8|10765.8|10750.8|10765.8|10750.8|10765.8|10750.8|1
1640109780000|2021-12-21 18:03:00|10766.2|10751.2|10766.3|10751.3|10766.3|10751.3|10766.2|10751.2|3
1640109790000|2021-12-21 18:03:10|||||||||1
1640109800000|2021-12-21 18:03:20|10762.8|10747.8|10757.8|10742.8|10763.3|10748.3|10757.3|10742.3|7
1640109810000|2021-12-21 18:03:30|10757.3|10742.3|10757.3|10742.3|10757.8|10742.8|10757.3|10742.3|1
1640109820000|2021-12-21 18:03:40|10758.8|10743.8|10761.3|10746.3|10762.3|10747.3|10758.8|10743.8|5
1640109830000|2021-12-21 18:03:50|10760|10745|10761.5|10746.5|10761.5|10746.5|10760|10745|5
1640109840000|2021-12-21 18:04:00|10761.8|10746.8|10763.5|10748.5|10763.5|10748.5|10761.8|10746.8|2
1640109850000|2021-12-21 18:04:10|10764.7|10749.7|10764.7|10749.7|10764.7|10749.7|10764.7|10749.7|3
1640109860000|2021-12-21 18:04:20|10765.9|10750.9|10769.2|10754.2|10769.2|10754.2|10765.9|10750.9|3
1640109870000|2021-12-21 18:04:30|10770|10755|10770.5|10755.5|10770.5|10755.5|10770|10755|2
1640109880000|2021-12-21 18:04:40|10769.2|10754.2|10769.3|10754.3|10769.7|10754.7|10769.2|10754.2|2
1640109900000|2021-12-21 18:05:00|10769.2|10754.2|10768|10753|10769.7|10754.7|10768|10753|7
1640109910000|2021-12-21 18:05:10|10765.8|10750.8|10766.8|10751.8|10766.8|10751.8|10765|10750|4
1640109930000|2021-12-21 18:05:30|10768.5|10753.5|10770.5|10755.5|10770.5|10755.5|10768.5|10753.5|2
1640109940000|2021-12-21 18:05:40|10774|10759|10774|10759|10774|10759|10774|10759|14
1640109960000|2021-12-21 18:06:00|10775|10760|10775|10760|10775|10760|10775|10760|20
1640109970000|2021-12-21 18:06:10|10774.7|10759.7|10773.2|10758.2|10774.7|10759.7|10773.2|10758.2|2
1640109980000|2021-12-21 18:06:20|10776.2|10761.2|10776.5|10761.5|10776.5|10761.5|10776.2|10761.2|1
1640109990000|2021-12-21 18:06:30|10776.7|10761.7|10777.5|10762.5|10778|10763|10776.7|10761.7|2
1640110000000|2021-12-21 18:06:40|10777.7|10762.7|10777.7|10762.7|10777.7|10762.7|10777.7|10762.7|0
1640110010000|2021-12-21 18:06:50|10773.8|10758.8|10773.8|10758.8|10773.8|10758.8|10773.8|10758.8|5
1640110030000|2021-12-21 18:07:10|10774|10759|10774|10759|10774|10759|10773.8|10758.8|1
1640110040000|2021-12-21 18:07:20|10773.8|10758.8|10774.2|10759.2|10774.2|10759.2|10773.8|10758.8|3
1640110050000|2021-12-21 18:07:30|10778.2|10763.2|10779|10764|10779|10764|10778.2|10763.2|3
1640110060000|2021-12-21 18:07:40|10778.4|10763.4|10776.3|10761.3|10778.4|10763.4|10776.3|10761.3|12
1640110070000|2021-12-21 18:07:50|10776|10761|10775.8|10760.8|10776|10761|10775.8|10760.8|0
1640110080000|2021-12-21 18:08:00|10776.8|10761.8|10776.8|10761.8|10776.8|10761.8|10776.8|10761.8|0
1640110090000|2021-12-21 18:08:10|||||||||2
1640110110000|2021-12-21 18:08:30|10780.2|10765.2|10780.2|10765.2|10780.2|10765.2|10780|10765|14
1640110120000|2021-12-21 18:08:40|||||||||4
1640110130000|2021-12-21 18:08:50|||||||||1
1640110140000|2021-12-21 18:09:00|10779.4|10764.4|10770.3|10755.3|10779.4|10764.4|10766.8|10751.8|12
1640110170000|2021-12-21 18:09:30|10768.2|10753.2|10763|10748|10768.2|10753.2|10762.8|10747.8|8
1640110190000|2021-12-21 18:09:50|10762.6|10747.6|10759.5|10744.5|10762.6|10747.6|10759.5|10744.5|1
1640110200000|2021-12-21 18:10:00|10758|10743|10760.5|10745.5|10761.5|10746.5|10758|10743|8
1640110210000|2021-12-21 18:10:10|10760.3|10745.3|10760.3|10745.3|10760.3|10745.3|10760.3|10745.3|2
1640110220000|2021-12-21 18:10:20|10760.5|10745.5|10761|10746|10761|10746|10760.3|10745.3|10
1640110240000|2021-12-21 18:10:40|10760.8|10745.8|10760.8|10745.8|10760.8|10745.8|10760.8|10745.8|0
1640110260000|2021-12-21 18:11:00|10759.8|10744.8|10759.6|10744.6|10760|10745|10759.6|10744.6|9
1640110280000|2021-12-21 18:11:20|10757.6|10742.6|10754.6|10739.6|10757.6|10742.6|10754.6|10739.6|2
1640110290000|2021-12-21 18:11:30|10752.5|10737.5|10752.6|10737.6|10753.6|10738.6|10752.5|10737.5|14
1640110300000|2021-12-21 18:11:40|||||||||1
1640110310000|2021-12-21 18:11:50|10752.2|10737.2|10750.1|10735.1|10752.6|10737.6|10750.1|10735.1|2
1640110320000|2021-12-21 18:12:00|10750.5|10735.5|10743.6|10728.6|10750.5|10735.5|10743.5|10728.5|8
1640110330000|2021-12-21 18:12:10|10742.8|10727.8|10742.8|10727.8|10742.8|10727.8|10742.8|10727.8|0
1640110340000|2021-12-21 18:12:20|10743.5|10728.5|10743.6|10728.6|10743.6|10728.6|10743.5|10728.5|0
1640110370000|2021-12-21 18:12:50|10742.1|10727.1|10741.6|10726.6|10742.1|10727.1|10741.6|10726.6|2
1640110380000|2021-12-21 18:13:00|10740.5|10725.5|10738.1|10723.1|10740.5|10725.5|10738.1|10723.1|1
1640110390000|2021-12-21 18:13:10|10737.1|10722.1|10736.5|10721.5|10737.1|10722.1|10736.5|10721.5|1
1640110420000|2021-12-21 18:13:40|10736.3|10721.3|10731|10716|10736.3|10721.3|10731|10716|0
1640110430000|2021-12-21 18:13:50|10733.3|10718.3|10733.3|10718.3|10733.3|10718.3|10733.3|10718.3|2
1640110440000|2021-12-21 18:14:00|10733|10718|10734|10719|10734|10719|10733|10718|1
1640110450000|2021-12-21 18:14:10|10733.6|10718.6|10733.5|10718.5|10733.6|10718.6|10733.5|10718.5|0
1640110480000|2021-12-21 18:14:40|||||||||1
1640110490000|2021-12-21 18:14:50|10733.1|10718.1|10732.8|10717.8|10733.1|10718.1|10732.8|10717.8|1
1640110500000|2021-12-21 18:15:00|10733.3|10718.3|10741.5|10726.5|10741.5|10726.5|10733.3|10718.3|5
1640110510000|2021-12-21 18:15:10|10742.3|10727.3|10744.1|10729.1|10744.1|10729.1|10742.3|10727.3|1
1640110520000|2021-12-21 18:15:20|10743.4|10728.4|10742.1|10727.1|10743.4|10728.4|10741.6|10726.6|1
1640110530000|2021-12-21 18:15:30|10740.6|10725.6|10745.3|10730.3|10745.3|10730.3|10740.6|10725.6|2
1640110540000|2021-12-21 18:15:40|10745.6|10730.6|10745.6|10730.6|10745.6|10730.6|10745.6|10730.6|0
1640110560000|2021-12-21 18:16:00|10746|10731|10744.8|10729.8|10746.1|10731.1|10742.3|10727.3|6
1640110570000|2021-12-21 18:16:10|10744.3|10729.3|10744|10729|10744.3|10729.3|10744|10729|0
1640110580000|2021-12-21 18:16:20|10743.3|10728.3|10743.3|10728.3|10743.3|10728.3|10743.3|10728.3|8
1640110600000|2021-12-21 18:16:40|10743.6|10728.6|10743.3|10728.3|10744.3|10729.3|10743.3|10728.3|2
1640110610000|2021-12-21 18:16:50|10743.8|10728.8|10743.8|10728.8|10743.8|10728.8|10743.8|10728.8|0
1640110620000|2021-12-21 18:17:00|10743.9|10728.9|10743.9|10728.9|10743.9|10728.9|10743.9|10728.9|9
1640110630000|2021-12-21 18:17:10|10743.8|10728.8|10743.8|10728.8|10743.8|10728.8|10743.8|10728.8|2
1640110650000|2021-12-21 18:17:30|||||||||2
1640110670000|2021-12-21 18:17:50|10744.5|10729.5|10744.5|10729.5|10744.5|10729.5|10744.5|10729.5|1
1640110680000|2021-12-21 18:18:00|10744.8|10729.8|10743.3|10728.3|10744.8|10729.8|10743.3|10728.3|5
1640110710000|2021-12-21 18:18:30|10743.4|10728.4|10743.4|10728.4|10743.4|10728.4|10743.4|10728.4|0
1640110730000|2021-12-21 18:18:50|10743.8|10728.8|10743.9|10728.9|10743.9|10728.9|10743.8|10728.8|1
1640110740000|2021-12-21 18:19:00|10742.6|10727.6|10742.6|10727.6|10742.9|10727.9|10742.6|10727.6|3
1640110750000|2021-12-21 18:19:10|10746.6|10731.6|10746.6|10731.6|10746.6|10731.6|10746.6|10731.6|16
1640110760000|2021-12-21 18:19:20|10745.4|10730.4|10745.9|10730.9|10745.9|10730.9|10745.4|10730.4|12
1640110770000|2021-12-21 18:19:30|10746.1|10731.1|10746.1|10731.1|10746.1|10731.1|10746.1|10731.1|0
1640110850000|2021-12-21 18:20:50|10745.8|10730.8|10745.3|10730.3|10745.8|10730.8|10745.3|10730.3|8
1640110880000|2021-12-21 18:21:20|10744.9|10729.9|10744.8|10729.8|10744.9|10729.9|10744.8|10729.8|0
1640110890000|2021-12-21 18:21:30|10743.7|10728.7|10741.4|10726.4|10743.7|10728.7|10741.4|10726.4|6
1640110900000|2021-12-21 18:21:40|10741.3|10726.3|10741.4|10726.4|10741.4|10726.4|10741.3|10726.3|1
1640110940000|2021-12-21 18:22:20|10741.3|10726.3|10734.6|10719.6|10741.3|10726.3|10734.6|10719.6|1
1640110950000|2021-12-21 18:22:30|10734.7|10719.7|10723.4|10708.4|10734.7|10719.7|10723.4|10708.4|16
1640110960000|2021-12-21 18:22:40|10721.9|10706.9|10724.4|10709.4|10724.4|10709.4|10721.9|10706.9|2
1640110980000|2021-12-21 18:23:00|10724.1|10709.1|10724.4|10709.4|10724.4|10709.4|10724.1|10709.1|0
1640111020000|2021-12-21 18:23:40|10720.9|10705.9|10719.9|10704.9|10720.9|10705.9|10719.9|10704.9|1
1640111030000|2021-12-21 18:23:50|10720.9|10705.9|10720.9|10705.9|10720.9|10705.9|10720.9|10705.9|0
1640111040000|2021-12-21 18:24:00|10720.8|10705.8|10719.8|10704.8|10720.8|10705.8|10718.8|10703.8|6
1640111050000|2021-12-21 18:24:10|10720.8|10705.8|10721|10706|10721|10706|10720.8|10705.8|0
1640111060000|2021-12-21 18:24:20|10720.6|10705.6|10720.5|10705.5|10720.6|10705.6|10720.5|10705.5|0
1640111090000|2021-12-21 18:24:50|||||||||1
1640111120000|2021-12-21 18:25:20|10719.8|10704.8|10719.6|10704.6|10719.8|10704.8|10719.6|10704.6|0
1640111130000|2021-12-21 18:25:30|10723|10708|10725.6|10710.6|10725.6|10710.6|10723|10708|3
1640111140000|2021-12-21 18:25:40|10727.5|10712.5|10730.8|10715.8|10730.8|10715.8|10727.5|10712.5|2
1640111150000|2021-12-21 18:25:50|10731.8|10716.8|10732.3|10717.3|10732.3|10717.3|10731.3|10716.3|3
1640111160000|2021-12-21 18:26:00|10732.8|10717.8|10728.8|10713.8|10734.3|10719.3|10728.8|10713.8|1
1640111170000|2021-12-21 18:26:10|10729.8|10714.8|10729.8|10714.8|10729.8|10714.8|10729.8|10714.8|6
1640111180000|2021-12-21 18:26:20|10730.3|10715.3|10730.8|10715.8|10731.3|10716.3|10730.3|10715.3|2
1640111190000|2021-12-21 18:26:30|10730.6|10715.6|10730.3|10715.3|10730.6|10715.6|10730.3|10715.3|0
1640111200000|2021-12-21 18:26:40|10729.9|10714.9|10729.8|10714.8|10729.9|10714.9|10729.8|10714.8|0
1640111210000|2021-12-21 18:26:50|10728.8|10713.8|10728.8|10713.8|10728.8|10713.8|10728.8|10713.8|1
1640111230000|2021-12-21 18:27:10|10728.1|10713.1|10727.8|10712.8|10728.1|10713.1|10727.8|10712.8|0
1640111270000|2021-12-21 18:27:50|10727|10712|10725.3|10710.3|10727|10712|10725.3|10710.3|1
1640111280000|2021-12-21 18:28:00|10724.8|10709.8|10723.8|10708.8|10724.8|10709.8|10721.8|10706.8|1
1640111300000|2021-12-21 18:28:20|10723|10708|10724.3|10709.3|10724.3|10709.3|10723|10708|1
1640111320000|2021-12-21 18:28:40|10724|10709|10724|10709|10724|10709|10724|10709|0
1640111330000|2021-12-21 18:28:50|10724.7|10709.7|10722.1|10707.1|10725|10710|10722.1|10707.1|2
1640111340000|2021-12-21 18:29:00|10721.8|10706.8|10722.8|10707.8|10722.8|10707.8|10720.8|10705.8|0
1640111370000|2021-12-21 18:29:30|10722.3|10707.3|10719.5|10704.5|10722.3|10707.3|10719.5|10704.5|3
1640111380000|2021-12-21 18:29:40|10720.3|10705.3|10720.3|10705.3|10720.3|10705.3|10720.3|10705.3|0
1640111390000|2021-12-21 18:29:50|10720.6|10705.6|10720.3|10705.3|10720.8|10705.8|10720.3|10705.3|1
1640111400000|2021-12-21 18:30:00|10720.1|10705.1|10728.5|10713.5|10728.5|10713.5|10720.1|10705.1|31
1640111410000|2021-12-21 18:30:10|10729.2|10714.2|10729.4|10714.4|10729.8|10714.8|10729.2|10714.2|0
1640111420000|2021-12-21 18:30:20|10729|10714|10730.5|10715.5|10731|10716|10722.6|10707.6|6
1640111430000|2021-12-21 18:30:30|10730.8|10715.8|10731|10716|10731|10716|10730.8|10715.8|0
1640111440000|2021-12-21 18:30:40|10730.8|10715.8|10731.5|10716.5|10731.5|10716.5|10730.8|10715.8|10
1640111450000|2021-12-21 18:30:50|10732|10717|10732|10717|10732|10717|10732|10717|6
1640111460000|2021-12-21 18:31:00|||||||||2
1640111470000|2021-12-21 18:31:10|10731|10716|10731|10716|10731.5|10716.5|10731|10716|4
1640111490000|2021-12-21 18:31:30|10730.1|10715.1|10729.8|10714.8|10730.1|10715.1|10729.8|10714.8|1
1640111500000|2021-12-21 18:31:40|10729.3|10714.3|10729.3|10714.3|10729.3|10714.3|10729.3|10714.3|0
1640111510000|2021-12-21 18:31:50|10729.1|10714.1|10731.5|10716.5|10731.5|10716.5|10729.1|10714.1|3
1640111520000|2021-12-21 18:32:00|10732|10717|10730|10715|10732|10717|10728.5|10713.5|9
1640111530000|2021-12-21 18:32:10|10728.5|10713.5|10727.6|10712.6|10729|10714|10727.6|10712.6|0
1640111540000|2021-12-21 18:32:20|10727.5|10712.5|10727.1|10712.1|10727.5|10712.5|10727.1|10712.1|1
1640111550000|2021-12-21 18:32:30|10727.5|10712.5|10730|10715|10730|10715|10727.5|10712.5|0
1640111560000|2021-12-21 18:32:40|10728.6|10713.6|10723.1|10708.1|10731|10716|10723.1|10708.1|8
1640111570000|2021-12-21 18:32:50|10722.8|10707.8|10725.1|10710.1|10725.1|10710.1|10722.8|10707.8|1
1640111580000|2021-12-21 18:33:00|10725.5|10710.5|10725.6|10710.6|10725.6|10710.6|10725.5|10710.5|0
1640111590000|2021-12-21 18:33:10|10721.6|10706.6|10725.6|10710.6|10725.6|10710.6|10721.6|10706.6|13
1640111610000|2021-12-21 18:33:30|10723.8|10708.8|10724.6|10709.6|10725.2|10710.2|10723.8|10708.8|22
1640111620000|2021-12-21 18:33:40|10724.3|10709.3|10724.3|10709.3|10724.3|10709.3|10724.3|10709.3|0
1640111630000|2021-12-21 18:33:50|10724.5|10709.5|10725.1|10710.1|10725.6|10710.6|10724.1|10709.1|0
1640111640000|2021-12-21 18:34:00|10725.5|10710.5|10726.1|10711.1|10726.1|10711.1|10725.5|10710.5|9
1640111650000|2021-12-21 18:34:10|10725.6|10710.6|10724.6|10709.6|10725.6|10710.6|10724.6|10709.6|3
1640111670000|2021-12-21 18:34:30|10725.1|10710.1|10726.1|10711.1|10726.1|10711.1|10725.1|10710.1|2
1640111680000|2021-12-21 18:34:40|10726.6|10711.6|10724.6|10709.6|10726.6|10711.6|10723.3|10708.3|5
1640111690000|2021-12-21 18:34:50|10726.1|10711.1|10726.1|10711.1|10726.6|10711.6|10726.1|10711.1|1
1640111700000|2021-12-21 18:35:00|10725.6|10710.6|10727|10712|10727|10712|10725.6|10710.6|6
1640111720000|2021-12-21 18:35:20|10727.3|10712.3|10727.6|10712.6|10728.1|10713.1|10727.3|10712.3|1
1640111730000|2021-12-21 18:35:30|10728.3|10713.3|10729.5|10714.5|10731|10716|10728.3|10713.3|2
1640111740000|2021-12-21 18:35:40|10730|10715|10728.9|10713.9|10730|10715|10728.9|10713.9|2
1640111750000|2021-12-21 18:35:50|10724.4|10709.4|10728.3|10713.3|10730.4|10715.4|10724.4|10709.4|8
1640111760000|2021-12-21 18:36:00|10729|10714|10728.4|10713.4|10729.8|10714.8|10727.9|10712.9|1
1640111770000|2021-12-21 18:36:10|||||||||1
1640111780000|2021-12-21 18:36:20|10728.8|10713.8|10728.9|10713.9|10729.3|10714.3|10728.8|10713.8|0
1640111800000|2021-12-21 18:36:40|10727.7|10712.7|10727.9|10712.9|10728.4|10713.4|10724.9|10709.9|2
1640111810000|2021-12-21 18:36:50|10725.8|10710.8|10725.9|10710.9|10725.9|10710.9|10723.1|10708.1|2
1640111820000|2021-12-21 18:37:00|10725.6|10710.6|10725.9|10710.9|10726.1|10711.1|10725.6|10710.6|2
1640111830000|2021-12-21 18:37:10|10725.6|10710.6|10722.5|10707.5|10725.7|10710.7|10722.5|10707.5|4
1640111840000|2021-12-21 18:37:20|10722.4|10707.4|10719.2|10704.2|10722.4|10707.4|10719.2|10704.2|3
1640111850000|2021-12-21 18:37:30|10719.7|10704.7|10719.2|10704.2|10719.7|10704.7|10719.2|10704.2|0
1640111860000|2021-12-21 18:37:40|10718.2|10703.2|10717.7|10702.7|10718.2|10703.2|10717.7|10702.7|0
1640111870000|2021-12-21 18:37:50|10720.6|10705.6|10724.7|10709.7|10724.7|10709.7|10720.6|10705.6|2
1640111880000|2021-12-21 18:38:00|10725.2|10710.2|10725.4|10710.4|10725.4|10710.4|10725.2|10710.2|2
1640111890000|2021-12-21 18:38:10|10722.9|10707.9|10723|10708|10724.5|10709.5|10722.9|10707.9|3
1640111900000|2021-12-21 18:38:20|10722.3|10707.3|10722|10707|10722.3|10707.3|10722|10707|0
1640111910000|2021-12-21 18:38:30|||||||||1
1640111920000|2021-12-21 18:38:40|10722.4|10707.4|10724.9|10709.9|10724.9|10709.9|10722.4|10707.4|0
1640111930000|2021-12-21 18:38:50|10723.5|10708.5|10723.9|10708.9|10724|10709|10722|10707|1
1640111940000|2021-12-21 18:39:00|10724|10709|10723.5|10708.5|10724|10709|10723.2|10708.2|1
1640111960000|2021-12-21 18:39:20|10724|10709|10724.4|10709.4|10724.9|10709.9|10724|10709|2
1640111970000|2021-12-21 18:39:30|10724.5|10709.5|10723|10708|10725.4|10710.4|10723|10708|4
1640111980000|2021-12-21 18:39:40|10722.9|10707.9|10722.9|10707.9|10722.9|10707.9|10722.9|10707.9|0
1640111990000|2021-12-21 18:39:50|10723.1|10708.1|10723.1|10708.1|10723.2|10708.2|10722.7|10707.7|0
1640112000000|2021-12-21 18:40:00|10723.2|10708.2|10720|10705|10723.2|10708.2|10719.9|10704.9|4
1640112010000|2021-12-21 18:40:10|10719.9|10704.9|10709|10694|10719.9|10704.9|10708.2|10693.2|6
1640112020000|2021-12-21 18:40:20|10708.3|10693.3|10708.2|10693.2|10708.5|10693.5|10708|10693|0
1640112040000|2021-12-21 18:40:40|10708.5|10693.5|10710.9|10695.9|10712.5|10697.5|10708.2|10693.2|3
1640112050000|2021-12-21 18:40:50|10711|10696|10702.3|10687.3|10711|10696|10702.3|10687.3|8
1640112060000|2021-12-21 18:41:00|10703|10688|10704.2|10689.2|10705.3|10690.3|10702.2|10687.2|2
1640112070000|2021-12-21 18:41:10|10704.5|10689.5|10705.3|10690.3|10705.3|10690.3|10704.5|10689.5|3
1640112080000|2021-12-21 18:41:20|10705.8|10690.8|10705.3|10690.3|10706.3|10691.3|10705.3|10690.3|2
1640112090000|2021-12-21 18:41:30|10704.8|10689.8|10701.5|10686.5|10704.8|10689.8|10701.5|10686.5|1
1640112100000|2021-12-21 18:41:40|10701.3|10686.3|10701.3|10686.3|10701.7|10686.7|10701.3|10686.3|1
1640112130000|2021-12-21 18:42:10|10701|10686|10702.4|10687.4|10702.4|10687.4|10700.7|10685.7|2
1640112140000|2021-12-21 18:42:20|10702.7|10687.7|10702.4|10687.4|10702.9|10687.9|10702.4|10687.4|0
1640112150000|2021-12-21 18:42:30|10702|10687|10699.7|10684.7|10702|10687|10699.7|10684.7|4
1640112160000|2021-12-21 18:42:40|10699.5|10684.5|10698.9|10683.9|10699.5|10684.5|10698.9|10683.9|4
1640112170000|2021-12-21 18:42:50|10699.9|10684.9|10701.5|10686.5|10703.1|10688.1|10699.9|10684.9|11
1640112180000|2021-12-21 18:43:00|10701.2|10686.2|10704.1|10689.1|10704.1|10689.1|10701.2|10686.2|0
1640112200000|2021-12-21 18:43:20|10703.8|10688.8|10702.6|10687.6|10703.8|10688.8|10702.1|10687.1|9
1640112210000|2021-12-21 18:43:30|10702.1|10687.1|10699.4|10684.4|10702.1|10687.1|10699.4|10684.4|2
1640112220000|2021-12-21 18:43:40|10699.6|10684.6|10699.9|10684.9|10700.4|10685.4|10699.6|10684.6|2
1640112230000|2021-12-21 18:43:50|10699.7|10684.7|10695.7|10680.7|10699.7|10684.7|10695.5|10680.5|6
1640112240000|2021-12-21 18:44:00|10695.9|10680.9|10698.2|10683.2|10698.2|10683.2|10695.9|10680.9|7
1640112270000|2021-12-21 18:44:30|10698.1|10683.1|10698.1|10683.1|10698.1|10683.1|10698.1|10683.1|0
1640112280000|2021-12-21 18:44:40|10698.7|10683.7|10698.9|10683.9|10701.1|10686.1|10698.7|10683.7|6
1640112290000|2021-12-21 18:44:50|||||||||1
1640112300000|2021-12-21 18:45:00|10698.6|10683.6|10702.2|10687.2|10702.2|10687.2|10698.6|10683.6|6
1640112310000|2021-12-21 18:45:10|10702.7|10687.7|10702.6|10687.6|10703.6|10688.6|10702.1|10687.1|5
1640112320000|2021-12-21 18:45:20|10702.1|10687.1|10702.1|10687.1|10702.6|10687.6|10702.1|10687.1|0
1640112330000|2021-12-21 18:45:30|10702.4|10687.4|10702.6|10687.6|10702.6|10687.6|10702.4|10687.4|0
1640112340000|2021-12-21 18:45:40|10702.9|10687.9|10703.1|10688.1|10703.1|10688.1|10702.9|10687.9|0
1640112360000|2021-12-21 18:46:00|10703.8|10688.8|10707.1|10692.1|10710.6|10695.6|10703.8|10688.8|9
1640112370000|2021-12-21 18:46:10|10704.6|10689.6|10706.7|10691.7|10708.1|10693.1|10703.7|10688.7|5
1640112380000|2021-12-21 18:46:20|10706.1|10691.1|10707.1|10692.1|10707.6|10692.6|10706.1|10691.1|0
1640112410000|2021-12-21 18:46:50|10707.4|10692.4|10705.7|10690.7|10708.1|10693.1|10705.7|10690.7|4
1640112420000|2021-12-21 18:47:00|10705.6|10690.6|10706.6|10691.6|10706.6|10691.6|10704.6|10689.6|0
1640112430000|2021-12-21 18:47:10|10705.9|10690.9|10705.6|10690.6|10707.1|10692.1|10705.6|10690.6|0
1640112440000|2021-12-21 18:47:20|10704.2|10689.2|10704.1|10689.1|10704.2|10689.2|10703.7|10688.7|0
1640112450000|2021-12-21 18:47:30|10703.7|10688.7|10704.1|10689.1|10704.1|10689.1|10701.4|10686.4|3
1640112460000|2021-12-21 18:47:40|10704.6|10689.6|10702.2|10687.2|10705.1|10690.1|10701.7|10686.7|6
1640112470000|2021-12-21 18:47:50|10703.6|10688.6|10704.1|10689.1|10704.6|10689.6|10703.6|10688.6|0
1640112480000|2021-12-21 18:48:00|10705.1|10690.1|10705.1|10690.1|10705.1|10690.1|10705.1|10690.1|0
1640112490000|2021-12-21 18:48:10|10705.7|10690.7|10705.9|10690.9|10705.9|10690.9|10705.6|10690.6|6
1640112500000|2021-12-21 18:48:20|10706.6|10691.6|10706.1|10691.1|10706.6|10691.6|10706.1|10691.1|0
1640112520000|2021-12-21 18:48:40|10706.4|10691.4|10706.4|10691.4|10706.9|10691.9|10706.4|10691.4|0
1640112540000|2021-12-21 18:49:00|10705.8|10690.8|10703.6|10688.6|10705.8|10690.8|10703.1|10688.1|2
1640112550000|2021-12-21 18:49:10|10704.1|10689.1|10703.6|10688.6|10704.1|10689.1|10703.6|10688.6|0
1640112570000|2021-12-21 18:49:30|10703.4|10688.4|10702.2|10687.2|10703.4|10688.4|10702.2|10687.2|1
1640112590000|2021-12-21 18:49:50|10702.4|10687.4|10699.9|10684.9|10702.4|10687.4|10699.9|10684.9|1
1640112600000|2021-12-21 18:50:00|10700.9|10685.9|10700.4|10685.4|10700.9|10685.9|10699.9|10684.9|3
1640112610000|2021-12-21 18:50:10|10699.4|10684.4|10698.9|10683.9|10699.4|10684.4|10698.9|10683.9|2
1640112620000|2021-12-21 18:50:20|10699.4|10684.4|10695.5|10680.5|10699.4|10684.4|10695.5|10680.5|2
1640112630000|2021-12-21 18:50:30|10695.2|10680.2|10693.4|10678.4|10695.2|10680.2|10693.4|10678.4|1
1640112640000|2021-12-21 18:50:40|10694.1|10679.1|10692.9|10677.9|10694.4|10679.4|10692.9|10677.9|0
1640112650000|2021-12-21 18:50:50|10693|10678|10693|10678|10693|10678|10693|10678|1
1640112660000|2021-12-21 18:51:00|10693.4|10678.4|10692.4|10677.4|10693.9|10678.9|10692.4|10677.4|0
1640112670000|2021-12-21 18:51:10|10685.7|10670.7|10685.9|10670.9|10686.7|10671.7|10685.7|10670.7|2
1640112680000|2021-12-21 18:51:20|10685.7|10670.7|10684.4|10669.4|10685.7|10670.7|10684.4|10669.4|2
1640112690000|2021-12-21 18:51:30|10684.8|10669.8|10684.2|10669.2|10684.9|10669.9|10684.2|10669.2|0
1640112710000|2021-12-21 18:51:50|10681.4|10666.4|10663.9|10648.9|10681.7|10666.7|10663|10648|37
1640112720000|2021-12-21 18:52:00|10664|10649|10675.2|10660.2|10675.7|10660.7|10664|10649|8
1640112730000|2021-12-21 18:52:10|10675.5|10660.5|10676.2|10661.2|10677.7|10662.7|10675.5|10660.5|1
1640112740000|2021-12-21 18:52:20|10676.6|10661.6|10676.2|10661.2|10676.7|10661.7|10676.2|10661.2|0
1640112750000|2021-12-21 18:52:30|10677.2|10662.2|10675.7|10660.7|10677.2|10662.2|10675.7|10660.7|0
1640112760000|2021-12-21 18:52:40|10676.4|10661.4|10674.7|10659.7|10676.6|10661.6|10670.7|10655.7|1
1640112770000|2021-12-21 18:52:50|10675.1|10660.1|10685.2|10670.2|10690.2|10675.2|10675.1|10660.1|2
1640112780000|2021-12-21 18:53:00|10685.7|10670.7|10683.2|10668.2|10686.2|10671.2|10683.2|10668.2|0
1640112790000|2021-12-21 18:53:10|10682.7|10667.7|10686.2|10671.2|10686.2|10671.2|10682.7|10667.7|0
1640112800000|2021-12-21 18:53:20|10684.5|10669.5|10681.7|10666.7|10684.5|10669.5|10681.7|10666.7|2
1640112820000|2021-12-21 18:53:40|10682.1|10667.1|10682.2|10667.2|10683.7|10668.7|10682.1|10667.1|0
1640112840000|2021-12-21 18:54:00|10683.8|10668.8|10684.2|10669.2|10684.2|10669.2|10683.8|10668.8|0
1640112850000|2021-12-21 18:54:10|10682.4|10667.4|10683.9|10668.9|10683.9|10668.9|10682.4|10667.4|1
1640112860000|2021-12-21 18:54:20|10684.7|10669.7|10684.7|10669.7|10684.7|10669.7|10684.7|10669.7|0
1640112870000|2021-12-21 18:54:30|10685.1|10670.1|10686.7|10671.7|10686.7|10671.7|10685.1|10670.1|0
1640112880000|2021-12-21 18:54:40|10686.9|10671.9|10686.2|10671.2|10686.9|10671.9|10685.4|10670.4|1
1640112890000|2021-12-21 18:54:50|10685.7|10670.7|10676.2|10661.2|10685.7|10670.7|10676.2|10661.2|4
1640112900000|2021-12-21 18:55:00|10675.9|10660.9|10675.7|10660.7|10679.2|10664.2|10675.7|10660.7|0
1640112910000|2021-12-21 18:55:10|10676.4|10661.4|10676.8|10661.8|10676.8|10661.8|10675.7|10660.7|0
1640112920000|2021-12-21 18:55:20|10676.9|10661.9|10678.9|10663.9|10678.9|10663.9|10676.9|10661.9|0
1640112930000|2021-12-21 18:55:30|10679.3|10664.3|10679.4|10664.4|10679.4|10664.4|10679.3|10664.3|0
1640112940000|2021-12-21 18:55:40|10679.8|10664.8|10680.4|10665.4|10680.4|10665.4|10679.8|10664.8|0
1640112950000|2021-12-21 18:55:50|10672.2|10657.2|10671.2|10656.2|10672.2|10657.2|10671.2|10656.2|2
1640112960000|2021-12-21 18:56:00|10672.7|10657.7|10671.7|10656.7|10672.7|10657.7|10670.7|10655.7|0
1640112980000|2021-12-21 18:56:20|10672.2|10657.2|10675.5|10660.5|10677.2|10662.2|10672.2|10657.2|3
1640112990000|2021-12-21 18:56:30|10675.2|10660.2|10678.9|10663.9|10678.9|10663.9|10675.2|10660.2|0
1640113000000|2021-12-21 18:56:40|10677.6|10662.6|10677.6|10662.6|10677.6|10662.6|10677.6|10662.6|1
1640113010000|2021-12-21 18:56:50|10677.9|10662.9|10677.6|10662.6|10678.1|10663.1|10677.6|10662.6|0
1640113020000|2021-12-21 18:57:00|10678.3|10663.3|10680.9|10665.9|10681.4|10666.4|10678.3|10663.3|0
1640113030000|2021-12-21 18:57:10|10681.6|10666.6|10680.9|10665.9|10681.9|10666.9|10680.9|10665.9|0
1640113050000|2021-12-21 18:57:30|10680.6|10665.6|10678.5|10663.5|10680.6|10665.6|10678.5|10663.5|1
1640113060000|2021-12-21 18:57:40|10678.1|10663.1|10677.6|10662.6|10678.7|10663.7|10677.6|10662.6|0
1640113070000|2021-12-21 18:57:50|10669.4|10654.4|10669.4|10654.4|10670.7|10655.7|10669.4|10654.4|7
1640113080000|2021-12-21 18:58:00|10670.8|10655.8|10673.9|10658.9|10673.9|10658.9|10670.8|10655.8|3
1640113090000|2021-12-21 18:58:10|10673.2|10658.2|10673.8|10658.8|10673.8|10658.8|10671.7|10656.7|2
1640113100000|2021-12-21 18:58:20|10672.7|10657.7|10670.9|10655.9|10675.4|10660.4|10670.9|10655.9|5
1640113110000|2021-12-21 18:58:30|10671.4|10656.4|10669.9|10654.9|10671.9|10656.9|10669.9|10654.9|8
1640113120000|2021-12-21 18:58:40|10669.6|10654.6|10670.3|10655.3|10670.9|10655.9|10669.2|10654.2|2
1640113130000|2021-12-21 18:58:50|10669.4|10654.4|10669.9|10654.9|10670.4|10655.4|10669.2|10654.2|1
1640113140000|2021-12-21 18:59:00|10668.9|10653.9|10668.5|10653.5|10669.7|10654.7|10667.7|10652.7|23
1640113150000|2021-12-21 18:59:10|10668.9|10653.9|10669.4|10654.4|10670.4|10655.4|10668.5|10653.5|3
1640113180000|2021-12-21 18:59:40|10668.7|10653.7|10668.7|10653.7|10668.7|10653.7|10668.7|10653.7|0
1640113190000|2021-12-21 18:59:50|10669|10654|10669.4|10654.4|10669.4|10654.4|10668.9|10653.9|1
1640113200000|2021-12-21 19:00:00|10669.9|10654.9|10668.7|10653.7|10670|10655|10668.7|10653.7|2
1640113210000|2021-12-21 19:00:10|10668.9|10653.9|10667.3|10652.3|10669.2|10654.2|10667.3|10652.3|2
1640113220000|2021-12-21 19:00:20|10665.2|10650.2|10668.9|10653.9|10668.9|10653.9|10664.3|10649.3|3
1640113230000|2021-12-21 19:00:30|10669|10654|10666.3|10651.3|10670|10655|10666.3|10651.3|2
1640113240000|2021-12-21 19:00:40|10666.8|10651.8|10668.3|10653.3|10668.3|10653.3|10666.8|10651.8|1
1640113250000|2021-12-21 19:00:50|10668.7|10653.7|10669.2|10654.2|10669.7|10654.7|10668.7|10653.7|0
1640113260000|2021-12-21 19:01:00|10669.5|10654.5|10668.9|10653.9|10670.5|10655.5|10668.9|10653.9|1
1640113270000|2021-12-21 19:01:10|10668.8|10653.8|10669.3|10654.3|10669.3|10654.3|10668.8|10653.8|0
1640113280000|2021-12-21 19:01:20|10668.8|10653.8|10668.8|10653.8|10668.8|10653.8|10668.8|10653.8|0
1640113290000|2021-12-21 19:01:30|10665.5|10650.5|10665.5|10650.5|10665.5|10650.5|10665.5|10650.5|6
1640113300000|2021-12-21 19:01:40|10665.2|10650.2|10665.8|10650.8|10665.8|10650.8|10665.2|10650.2|6
1640113310000|2021-12-21 19:01:50|10665.5|10650.5|10661.7|10646.7|10665.5|10650.5|10661.7|10646.7|6
1640113320000|2021-12-21 19:02:00|10660.5|10645.5|10660.5|10645.5|10660.5|10645.5|10660.5|10645.5|0
1640113330000|2021-12-21 19:02:10|10659.5|10644.5|10661.5|10646.5|10661.5|10646.5|10659.5|10644.5|1
1640113340000|2021-12-21 19:02:20|10660.8|10645.8|10658.2|10643.2|10661|10646|10658.2|10643.2|6
1640113350000|2021-12-21 19:02:30|10657|10642|10655.5|10640.5|10657.8|10642.8|10655.5|10640.5|0
1640113360000|2021-12-21 19:02:40|10655.1|10640.1|10651.9|10636.9|10655.1|10640.1|10651.9|10636.9|2
1640113370000|2021-12-21 19:02:50|10652.2|10637.2|10652.9|10637.9|10652.9|10637.9|10652.2|10637.2|1
1640113380000|2021-12-21 19:03:00|10653.6|10638.6|10663.5|10648.5|10663.5|10648.5|10653.6|10638.6|3
1640113390000|2021-12-21 19:03:10|10664.5|10649.5|10670.2|10655.2|10670.2|10655.2|10664.5|10649.5|2
1640113400000|2021-12-21 19:03:20|10670.5|10655.5|10670.7|10655.7|10671|10656|10670.5|10655.5|1
1640113410000|2021-12-21 19:03:30|10670.5|10655.5|10670|10655|10670.5|10655.5|10670|10655|0
1640113420000|2021-12-21 19:03:40|10670.2|10655.2|10679.8|10664.8|10679.8|10664.8|10670.2|10655.2|8
1640113430000|2021-12-21 19:03:50|10668.3|10653.3|10670|10655|10670.8|10655.8|10668.3|10653.3|5
1640113440000|2021-12-21 19:04:00|10670.3|10655.3|10675.3|10660.3|10675.3|10660.3|10669.6|10654.6|2
1640113450000|2021-12-21 19:04:10|10676.2|10661.2|10684.1|10669.1|10684.1|10669.1|10675|10660|1
1640113460000|2021-12-21 19:04:20|10685.5|10670.5|10686.4|10671.4|10687.1|10672.1|10685.5|10670.5|0
1640113470000|2021-12-21 19:04:30|10686.1|10671.1|10686.1|10671.1|10686.1|10671.1|10686|10671|1
1640113480000|2021-12-21 19:04:40|10686.8|10671.8|10686.8|10671.8|10686.8|10671.8|10686.8|10671.8|0
1640113490000|2021-12-21 19:04:50|10687.3|10672.3|10687.3|10672.3|10687.3|10672.3|10687.3|10672.3|0
1640113500000|2021-12-21 19:05:00|10688.7|10673.7|10683.6|10668.6|10690.6|10675.6|10682|10667|7
1640113510000|2021-12-21 19:05:10|10683.3|10668.3|10683.1|10668.1|10683.3|10668.3|10683.1|10668.1|0
1640113520000|2021-12-21 19:05:20|10684|10669|10687.5|10672.5|10687.5|10672.5|10684|10669|0
1640113530000|2021-12-21 19:05:30|10689|10674|10689.8|10674.8|10690|10675|10688.5|10673.5|1
1640113540000|2021-12-21 19:05:40|10690.5|10675.5|10687|10672|10690.5|10675.5|10687|10672|2
1640113560000|2021-12-21 19:06:00|10687.5|10672.5|10687.5|10672.5|10687.5|10672.5|10687.5|10672.5|2
1640113570000|2021-12-21 19:06:10|10687.6|10672.6|10689|10674|10689|10674|10687.6|10672.6|2
1640113580000|2021-12-21 19:06:20|10687.9|10672.9|10686.2|10671.2|10687.9|10672.9|10686.2|10671.2|4
1640113590000|2021-12-21 19:06:30|10686|10671|10687.2|10672.2|10687.2|10672.2|10684.5|10669.5|2
1640113600000|2021-12-21 19:06:40|10688.5|10673.5|10693.5|10678.5|10694|10679|10688.5|10673.5|4
1640113610000|2021-12-21 19:06:50|10692.1|10677.1|10689.3|10674.3|10692.1|10677.1|10688.8|10673.8|1
1640113620000|2021-12-21 19:07:00|10687.8|10672.8|10688.8|10673.8|10688.8|10673.8|10687.8|10672.8|2
1640113640000|2021-12-21 19:07:20|10689.3|10674.3|10689|10674|10689.5|10674.5|10689|10674|0
1640113670000|2021-12-21 19:07:50|10688.8|10673.8|10685.3|10670.3|10688.8|10673.8|10684.3|10669.3|8
1640113690000|2021-12-21 19:08:10|10685.5|10670.5|10685.5|10670.5|10685.5|10670.5|10685.5|10670.5|1
1640113700000|2021-12-21 19:08:20|10686.8|10671.8|10687.3|10672.3|10687.3|10672.3|10686.8|10671.8|0
1640113720000|2021-12-21 19:08:40|10687.6|10672.6|10687.6|10672.6|10687.6|10672.6|10687.6|10672.6|2
1640113730000|2021-12-21 19:08:50|10687.1|10672.1|10684.6|10669.6|10687.1|10672.1|10684.6|10669.6|1
1640113740000|2021-12-21 19:09:00|10684.5|10669.5|10684.5|10669.5|10684.8|10669.8|10684.5|10669.5|4
1640113750000|2021-12-21 19:09:10|||||||||2
1640113770000|2021-12-21 19:09:30|10684.6|10669.6|10685.8|10660.8|10685.8|10669.6|10682.6|10660.3|7
1640113780000|2021-12-21 19:09:40|10677.6|10662.6|10677.6|10662.6|10677.6|10662.6|10677.6|10662.6|0
1640113790000|2021-12-21 19:09:50|10677.8|10662.8|10678|10663|10680.3|10665.3|10677.8|10662.8|14
1640113800000|2021-12-21 19:10:00|10677.5|10662.5|10675.1|10660.1|10677.5|10662.5|10675.1|10660.1|2
1640113810000|2021-12-21 19:10:10|10675.3|10660.3|10674.3|10659.3|10675.3|10660.3|10674|10659|4
1640113820000|2021-12-21 19:10:20|10673.7|10658.7|10673.7|10658.7|10673.7|10658.7|10673.7|10658.7|22
1640113830000|2021-12-21 19:10:30|10673.6|10658.6|10673.6|10658.6|10673.6|10658.6|10673.6|10658.6|4
1640113840000|2021-12-21 19:10:40|10673.7|10658.7|10665.5|10650.5|10673.7|10658.7|10665.5|10650.5|3
1640113850000|2021-12-21 19:10:50|10666|10651|10665.8|10650.8|10666.5|10651.5|10665.8|10650.8|1
1640113860000|2021-12-21 19:11:00|10665.5|10650.5|10665.3|10650.3|10665.5|10650.5|10665.3|10650.3|0
1640113870000|2021-12-21 19:11:10|10665.8|10650.8|10665.8|10650.8|10665.8|10650.8|10665.5|10650.5|13
1640113880000|2021-12-21 19:11:20|10663.9|10648.9|10663.1|10648.1|10663.9|10648.9|10663.1|10648.1|2
1640113890000|2021-12-21 19:11:30|10671.3|10656.3|10673.9|10658.9|10673.9|10658.9|10671.3|10656.3|8
1640113900000|2021-12-21 19:11:40|10674|10659|10674|10659|10674|10659|10673.6|10658.6|0
1640113910000|2021-12-21 19:11:50|10673.6|10658.6|10673.6|10658.6|10673.6|10658.6|10673.6|10658.6|1
1640113920000|2021-12-21 19:12:00|10674.3|10659.3|10671.3|10656.3|10674.3|10659.3|10670.8|10655.8|6
1640113930000|2021-12-21 19:12:10|10671.7|10656.7|10671.7|10656.7|10671.8|10656.8|10671.7|10656.7|19
1640113940000|2021-12-21 19:12:20|10671.8|10656.8|10671.7|10656.7|10671.8|10656.8|10671.5|10656.5|16
1640113950000|2021-12-21 19:12:30|10671.3|10656.3|10671.2|10656.2|10671.3|10656.3|10671.2|10656.2|22
1640113960000|2021-12-21 19:12:40|10670.7|10655.7|10678.1|10663.1|10679.1|10664.1|10670.7|10655.7|16
1640113970000|2021-12-21 19:12:50|10678.4|10663.4|10683.7|10668.7|10683.8|10668.8|10678.1|10663.1|14
1640113980000|2021-12-21 19:13:00|10683.2|10668.2|10693.4|10678.4|10693.4|10678.4|10682.2|10667.2|18
1640113990000|2021-12-21 19:13:10|10694.1|10679.1|10694.9|10679.9|10699.8|10684.8|10690.1|10675.1|25
1640114000000|2021-12-21 19:13:20|10689.8|10674.8|10690.8|10675.8|10690.8|10675.8|10686.8|10671.8|14
1640114010000|2021-12-21 19:13:30|10687.3|10672.3|10687.3|10672.3|10690.1|10675.1|10683.3|10668.3|8
1640114020000|2021-12-21 19:13:40|10688|10673|10675.8|10660.8|10688.3|10673.3|10675.8|10660.8|15
1640114030000|2021-12-21 19:13:50|10672.1|10657.1|10674|10659|10674.5|10659.5|10672.1|10657.1|19
1640114040000|2021-12-21 19:14:00|10681.8|10656.8|10676|10661|10693.7|10678.7|10674.3|10656.8|64
1640114050000|2021-12-21 19:14:10|10675.8|10660.8|10667.3|10652.3|10675.8|10660.8|10666.8|10651.8|44
1640114060000|2021-12-21 19:14:20|10666.8|10651.8|10668.7|10653.7|10671.3|10656.3|10663.3|10648.3|48
1640114070000|2021-12-21 19:14:30|10669|10654|10674.5|10659.5|10678.2|10663.2|10668.7|10653.7|52
1640114080000|2021-12-21 19:14:40|10674.2|10659.2|10668.6|10653.6|10675|10660|10668.6|10653.6|71
1640114090000|2021-12-21 19:14:50|10668.5|10653.5|10668.6|10653.6|10669.8|10654.8|10667.8|10652.8|53
1640114100000|2021-12-21 19:15:00|10668.3|10653.3|10669.3|10654.3|10669.3|10654.3|10667.5|10652.5|8
1640114110000|2021-12-21 19:15:10|10669.5|10654.5|10669|10654|10669.5|10654.5|10669|10654|5
1640114120000|2021-12-21 19:15:20|10668.7|10653.7|10668.7|10653.7|10668.7|10653.7|10668.7|10653.7|2
1640114130000|2021-12-21 19:15:30|10668.8|10653.8|10668.8|10653.8|10668.8|10653.8|10668.8|10653.8|7
1640114140000|2021-12-21 19:15:40|10669|10654|10669.6|10654.6|10669.6|10654.6|10669|10654|2
1640114150000|2021-12-21 19:15:50|10670.1|10655.1|10670.6|10655.6|10670.6|10655.6|10670.1|10655.1|7
1640114160000|2021-12-21 19:16:00|10671.6|10656.6|10671.6|10656.6|10671.6|10656.6|10671.6|10656.6|9
1640114170000|2021-12-21 19:16:10|10671.8|10656.8|10671.5|10656.5|10672|10657|10671.5|10656.5|7
1640114180000|2021-12-21 19:16:20|10671.7|10656.7|10671.7|10656.7|10671.7|10656.7|10671.7|10656.7|1
1640114190000|2021-12-21 19:16:30|10671.5|10656.5|10668.5|10653.5|10674.4|10659.4|10668.5|10653.5|8
1640114200000|2021-12-21 19:16:40|10669.2|10654.2|10672|10657|10672.5|10657.5|10669.2|10654.2|2
1640114210000|2021-12-21 19:16:50|10671.7|10656.7|10677.5|10662.5|10677.5|10662.5|10671.7|10656.7|3
1640114220000|2021-12-21 19:17:00|||||||||4
1640114230000|2021-12-21 19:17:10|10686.5|10671.5|10686.5|10671.5|10686.5|10671.5|10686.5|10671.5|18
1640114240000|2021-12-21 19:17:20|10686.4|10671.4|10683.7|10668.7|10686.4|10671.4|10683.7|10668.7|7
1640114250000|2021-12-21 19:17:30|10682.4|10667.4|10677.5|10662.5|10682.5|10667.5|10677.5|10662.5|4
1640114260000|2021-12-21 19:17:40|10678.5|10663.5|10685.5|10660.5|10685.5|10664.1|10678.5|10660.5|11
1640114280000|2021-12-21 19:18:00|10681|10666|10681.5|10666.5|10681.5|10666.5|10681|10666|0
1640114300000|2021-12-21 19:18:20|10681|10666|10685.5|10660.5|10685.5|10666|10681|10660.5|0
1640114310000|2021-12-21 19:18:30|10684.5|10659.5|10685|10660|10685|10660|10684.5|10659.5|10
1640114330000|2021-12-21 19:18:50|10685.5|10660.5|10681.5|10666.5|10685.5|10666.5|10680.9|10660.5|0
1640114340000|2021-12-21 19:19:00|||||||||1
1640114350000|2021-12-21 19:19:10|||||||||5
1640114360000|2021-12-21 19:19:20|10680.8|10665.8|10679|10664|10680.8|10665.8|10679|10664|2
1640114370000|2021-12-21 19:19:30|10679.5|10664.5|10680|10665|10680|10665|10679.5|10664.5|2
1640114380000|2021-12-21 19:19:40|10680.5|10665.5|10681.7|10666.7|10681.7|10666.7|10680.5|10665.5|1
1640114390000|2021-12-21 19:19:50|10681.5|10666.5|10679.5|10664.5|10688.4|10673.4|10679.5|10664.5|14
1640138400000|2021-12-22 02:00:00|10651.4|10636.4|10657.8|10620.3|10661.4|10643.4|10651.4|10620.3|30
1640138410000|2021-12-22 02:00:10|||||||||4
1640138420000|2021-12-22 02:00:20|||||||||2
1640138430000|2021-12-22 02:00:30|10654.3|10616.8|10654.3|10616.8|10654.3|10616.8|10654.3|10616.8|1
1640138440000|2021-12-22 02:00:40|10653.8|10616.3|10653.3|10615.8|10653.8|10616.3|10653.3|10615.8|2
1640138450000|2021-12-22 02:00:50|10651.5|10614|10652.8|10615.3|10652.8|10615.3|10636.4|10598.9|6
1640138460000|2021-12-22 02:01:00|10643.4|10605.9|10638.4|10600.9|10643.4|10605.9|10638.4|10600.9|1
1640138470000|2021-12-22 02:01:10|10639.3|10601.8|10642.8|10605.3|10642.8|10605.3|10639.3|10601.8|0
1640138480000|2021-12-22 02:01:20|10642.4|10604.9|10643.8|10606.3|10643.8|10606.3|10642.3|10604.8|0
1640138490000|2021-12-22 02:01:30|10644.3|10606.8|10629.9|10614.9|10645.3|10614.9|10629.9|10606.3|2
1640138500000|2021-12-22 02:01:40|10629|10614|10625.5|10610.5|10629|10614|10625.5|10610.5|11
1640138510000|2021-12-22 02:01:50|10626.9|10611.9|10627.5|10612.5|10627.5|10612.5|10626.9|10611.9|0
1640138520000|2021-12-22 02:02:00|10628.5|10613.5|10638.3|10623.3|10638.3|10623.3|10628.5|10613.5|1
1640138530000|2021-12-22 02:02:10|10639.3|10624.3|10639.8|10624.8|10639.8|10624.8|10639.3|10624.3|0
1640138540000|2021-12-22 02:02:20|10640.7|10625.7|10642.3|10627.3|10642.3|10627.3|10640.7|10625.7|0
1640138550000|2021-12-22 02:02:30|10648.3|10633.3|10648.3|10633.3|10648.3|10633.3|10648.3|10633.3|1
1640138610000|2021-12-22 02:03:30|||||||||2
1640138620000|2021-12-22 02:03:40|10647.3|10632.3|10649.3|10634.3|10649.3|10634.3|10647.3|10632.3|1
1640138680000|2021-12-22 02:04:40|10649.2|10634.2|10649.2|10634.2|10649.2|10634.2|10649.2|10634.2|0
1640138700000|2021-12-22 02:05:00|10652.7|10637.7|10653.2|10638.2|10653.2|10638.2|10650.2|10635.2|5
1640138710000|2021-12-22 02:05:10|10651.7|10636.7|10653.7|10638.7|10654.2|10639.2|10651.7|10636.7|0
1640138770000|2021-12-22 02:06:10|10648.7|10633.7|10648.2|10633.2|10648.7|10633.7|10648.2|10633.2|1
1640138810000|2021-12-22 02:06:50|10647.5|10632.5|10652.2|10637.2|10652.2|10637.2|10647.2|10632.2|26
1640138820000|2021-12-22 02:07:00|10653.2|10638.2|10653.2|10638.2|10653.2|10638.2|10653.2|10638.2|0
1640138830000|2021-12-22 02:07:10|10651.1|10636.1|10646.7|10631.7|10651.1|10636.1|10646.7|10631.7|5
1640138840000|2021-12-22 02:07:20|10646|10631|10645.7|10630.7|10646|10631|10645.7|10630.7|0
1640138850000|2021-12-22 02:07:30|10645.2|10630.2|10645.2|10630.2|10645.2|10630.2|10645.2|10630.2|0
1640138880000|2021-12-22 02:08:00|10645.7|10630.7|10645.7|10630.7|10645.7|10630.7|10645.7|10630.7|0
1640138940000|2021-12-22 02:09:00|10651.7|10636.7|10652.3|10637.3|10652.3|10637.3|10651.7|10636.7|1
1640138950000|2021-12-22 02:09:10|10652.7|10637.7|10652.7|10637.7|10652.7|10637.7|10652.7|10637.7|0
1640138970000|2021-12-22 02:09:30|10652.5|10637.5|10652.5|10637.5|10652.5|10637.5|10652.5|10637.5|0
1640139000000|2021-12-22 02:10:00|10654.5|10639.5|10654.2|10639.2|10654.5|10639.5|10654.2|10639.2|2
1640139050000|2021-12-22 02:10:50|||||||||1
1640139120000|2021-12-22 02:12:00|10654.9|10639.9|10655.4|10640.4|10655.4|10640.4|10654.9|10639.9|1
1640139130000|2021-12-22 02:12:10|10655.5|10640.5|10655.5|10640.5|10655.5|10640.5|10655.5|10640.5|0
1640139170000|2021-12-22 02:12:50|10656|10641|10656|10641|10656|10641|10656|10641|11
1640139200000|2021-12-22 02:13:20|10656.7|10641.7|10657.3|10642.3|10657.3|10642.3|10656.7|10641.7|0
1640139210000|2021-12-22 02:13:30|10658.4|10643.4|10658.8|10643.8|10658.8|10643.8|10658.4|10643.4|0
1640139290000|2021-12-22 02:14:50|10661.2|10646.2|10661.2|10646.2|10661.2|10646.2|10661.2|10646.2|7
1640139300000|2021-12-22 02:15:00|10661.5|10646.5|10665|10650|10665|10650|10661.5|10646.5|2
1640139310000|2021-12-22 02:15:10|10662.5|10647.5|10662.5|10647.5|10662.5|10647.5|10662.5|10647.5|0
1640139320000|2021-12-22 02:15:20|10663.9|10648.9|10667|10652|10667|10652|10663.9|10648.9|1
1640139400000|2021-12-22 02:16:40|10666.5|10651.5|10667|10652|10667|10652|10666.5|10651.5|0
1640139420000|2021-12-22 02:17:00|10667.1|10652.1|10667.1|10652.1|10667.1|10652.1|10667.1|10652.1|0
1640139470000|2021-12-22 02:17:50|10667.6|10652.6|10667.6|10652.6|10667.6|10652.6|10667.6|10652.6|1
1640139600000|2021-12-22 02:20:00|10667.9|10652.9|10669.5|10654.5|10669.5|10654.5|10667.9|10652.9|4
1640139610000|2021-12-22 02:20:10|10669.6|10654.6|10669.6|10654.6|10669.6|10654.6|10669.6|10654.6|0
1640139630000|2021-12-22 02:20:30|||||||||2
1640139710000|2021-12-22 02:21:50|10672.1|10657.1|10672.1|10657.1|10672.1|10657.1|10672.1|10657.1|1
1640140090000|2021-12-22 02:28:10|||||||||1
1640140110000|2021-12-22 02:28:30|10671.4|10656.4|10671.3|10656.3|10671.4|10656.4|10671.3|10656.3|0
1640140200000|2021-12-22 02:30:00|10672|10657|10672|10657|10672|10657|10672|10657|1
1640140210000|2021-12-22 02:30:10|10672.1|10657.1|10672.1|10657.1|10672.1|10657.1|10672.1|10657.1|0
1640140250000|2021-12-22 02:30:50|10672|10657|10672|10657|10672|10657|10672|10657|9
1640140310000|2021-12-22 02:31:50|10678|10663|10677|10662|10678|10663|10677|10662|1
1640140430000|2021-12-22 02:33:50|10678.3|10663.3|10678.3|10663.3|10678.3|10663.3|10678.3|10663.3|1
1640140440000|2021-12-22 02:34:00|10678|10663|10678|10663|10678|10663|10678|10663|0
1640140450000|2021-12-22 02:34:10|10677.8|10662.8|10677.8|10662.8|10677.8|10662.8|10677.8|10662.8|0
1640140480000|2021-12-22 02:34:40|10678.2|10663.2|10679|10664|10679|10664|10678.2|10663.2|0
1640140520000|2021-12-22 02:35:20|10679.6|10664.6|10679.8|10664.8|10679.8|10664.8|10679.6|10664.6|0
1640140530000|2021-12-22 02:35:30|10680|10665|10680|10665|10680|10665|10680|10665|0
1640140660000|2021-12-22 02:37:40|10680.8|10665.8|10680.8|10665.8|10680.8|10665.8|10680.8|10665.8|0
1640140710000|2021-12-22 02:38:30|10680.3|10665.3|10679.3|10664.3|10680.3|10665.3|10679.3|10664.3|3
1640140740000|2021-12-22 02:39:00|10678.3|10663.3|10678.3|10663.3|10678.3|10663.3|10678.3|10663.3|0
1640140750000|2021-12-22 02:39:10|10677.8|10662.8|10677.8|10662.8|10677.8|10662.8|10677.8|10662.8|0
1640140760000|2021-12-22 02:39:20|10676.8|10661.8|10675.3|10660.3|10676.8|10661.8|10675.3|10660.3|0
1640140780000|2021-12-22 02:39:40|10670.8|10655.8|10670.8|10655.8|10670.8|10655.8|10670.8|10655.8|1
1640140810000|2021-12-22 02:40:10|10672.6|10657.6|10672.6|10657.6|10672.6|10657.6|10672.6|10657.6|0
1640140830000|2021-12-22 02:40:30|10668.3|10653.3|10668.3|10653.3|10668.3|10653.3|10668.3|10653.3|1
1640140870000|2021-12-22 02:41:10|10670|10655|10670.8|10655.8|10670.8|10655.8|10670|10655|0
1640140900000|2021-12-22 02:41:40|10665.8|10650.8|10665.8|10650.8|10665.8|10650.8|10665.8|10650.8|1
1640140980000|2021-12-22 02:43:00|10666.3|10651.3|10666.3|10651.3|10666.3|10651.3|10666.3|10651.3|0
1640141640000|2021-12-22 02:54:00|10669.3|10654.3|10669.8|10654.8|10669.8|10654.8|10669.3|10654.3|0
1640141850000|2021-12-22 02:57:30|10673.8|10658.8|10673.8|10658.8|10673.8|10658.8|10673.8|10658.8|0
1640141860000|2021-12-22 02:57:40|10672.8|10657.8|10672.8|10657.8|10672.8|10657.8|10672.8|10657.8|0
1640141990000|2021-12-22 02:59:50|10671.3|10656.3|10671.3|10656.3|10671.3|10656.3|10671.3|10656.3|0
1640142480000|2021-12-22 03:08:00|10672.8|10657.8|10674.5|10659.5|10674.5|10659.5|10672.8|10657.8|0
1640142490000|2021-12-22 03:08:10|10675.4|10660.4|10674.6|10659.6|10675.4|10660.4|10674.6|10659.6|0
1640142510000|2021-12-22 03:08:30|10674.8|10659.8|10674.8|10659.8|10674.8|10659.8|10674.8|10659.8|0
1640142570000|2021-12-22 03:09:30|10674.9|10659.9|10674.9|10659.9|10674.9|10659.9|10674.9|10659.9|0
1640142660000|2021-12-22 03:11:00|10675.4|10660.4|10675.4|10660.4|10675.4|10660.4|10675.4|10660.4|0
1640142720000|2021-12-22 03:12:00|10681.2|10666.2|10687.7|10672.7|10687.7|10672.7|10681.2|10666.2|2
1640142780000|2021-12-22 03:13:00|10688.2|10673.2|10691.2|10676.2|10691.2|10676.2|10688.2|10673.2|1
1640142810000|2021-12-22 03:13:30|10688.2|10673.2|10688.2|10673.2|10688.2|10673.2|10688.2|10673.2|0
1640142860000|2021-12-22 03:14:20|10686.9|10671.9|10686.2|10671.2|10686.9|10671.9|10686.2|10671.2|0
1640142870000|2021-12-22 03:14:30|10684.9|10669.9|10690.7|10675.7|10690.7|10675.7|10684.2|10669.2|1
1640142880000|2021-12-22 03:14:40|10691.7|10676.7|10691.7|10676.7|10691.7|10676.7|10691.7|10676.7|1
1640143210000|2021-12-22 03:20:10|10690.5|10675.5|10687.7|10672.7|10690.5|10675.5|10687.7|10672.7|2
1640143300000|2021-12-22 03:21:40|||||||||1
1640143390000|2021-12-22 03:23:10|10687.4|10672.4|10687.4|10672.4|10687.4|10672.4|10687.2|10672.2|0
1640143480000|2021-12-22 03:24:40|10685.2|10670.2|10680|10665|10685.2|10670.2|10680|10665|1
1640143550000|2021-12-22 03:25:50|10680.5|10665.5|10685.9|10670.9|10685.9|10670.9|10680.5|10665.5|1
1640143630000|2021-12-22 03:27:10|10689.7|10664.7|10689.7|10664.7|10689.7|10664.7|10689.7|10664.7|1
1640143640000|2021-12-22 03:27:20|10689.9|10664.9|10689|10664|10689.9|10664.9|10689|10664|1
1640143750000|2021-12-22 03:29:10|10689.2|10674.2|10689.2|10674.2|10689.2|10674.2|10689.2|10674.2|0
1640143790000|2021-12-22 03:29:50|10685.7|10670.7|10685.7|10670.7|10685.7|10670.7|10685.7|10670.7|1
1640143810000|2021-12-22 03:30:10|10686.7|10671.7|10686.7|10671.7|10686.7|10671.7|10686.7|10671.7|0
1640143820000|2021-12-22 03:30:20|10683.7|10668.7|10683.7|10668.7|10683.7|10668.7|10683.7|10668.7|0
1640143830000|2021-12-22 03:30:30|10684.7|10669.7|10684.7|10669.7|10684.7|10669.7|10684.7|10669.7|0
1640143850000|2021-12-22 03:30:50|10683.7|10668.7|10683.7|10668.7|10683.7|10668.7|10683.7|10668.7|0
1640143970000|2021-12-22 03:32:50|10683.9|10668.9|10683.7|10668.7|10684.2|10669.2|10683.7|10668.7|1
1640144000000|2021-12-22 03:33:20|10684.4|10669.4|10684.4|10669.4|10684.4|10669.4|10684.4|10669.4|0
1640144340000|2021-12-22 03:39:00|10684|10669|10683.7|10668.7|10684|10669|10683.7|10668.7|1
1640144550000|2021-12-22 03:42:30|10682.7|10667.7|10682.7|10667.7|10682.7|10667.7|10682.7|10667.7|0
1640144640000|2021-12-22 03:44:00|10682.4|10667.4|10682.2|10667.2|10682.4|10667.4|10681.7|10666.7|1
1640144840000|2021-12-22 03:47:20|10681.7|10666.7|10681.7|10666.7|10681.7|10666.7|10681.7|10666.7|0
1640144860000|2021-12-22 03:47:40|10681.2|10666.2|10681.2|10666.2|10681.2|10666.2|10681.2|10666.2|0
1640144890000|2021-12-22 03:48:10|10682.2|10667.2|10682.2|10667.2|10682.2|10667.2|10682.2|10667.2|0
1640144900000|2021-12-22 03:48:20|10682.5|10667.5|10682.7|10667.7|10682.7|10667.7|10682.5|10667.5|0
1640144910000|2021-12-22 03:48:30|10683.4|10668.4|10683.4|10668.4|10683.4|10668.4|10683.4|10668.4|0
1640144920000|2021-12-22 03:48:40|10683.3|10668.3|10682.8|10667.8|10683.3|10668.3|10682.8|10667.8|0
1640144940000|2021-12-22 03:49:00|10682.4|10667.4|10681.2|10666.2|10682.4|10667.4|10681.2|10666.2|1
1640145240000|2021-12-22 03:54:00|10679.5|10664.5|10674.7|10659.7|10679.5|10664.5|10674.7|10659.7|3
1640145250000|2021-12-22 03:54:10|10674.1|10659.1|10679.1|10664.1|10679.1|10664.1|10674.1|10659.1|1
1640145310000|2021-12-22 03:55:10|10681|10666|10681|10666|10681|10666|10681|10666|0
1640145380000|2021-12-22 03:56:20|10683|10668|10683|10668|10683|10668|10683|10668|0
1640145450000|2021-12-22 03:57:30|10682.1|10667.1|10678.9|10663.9|10682.1|10667.1|10678.9|10663.9|1
1640145530000|2021-12-22 03:58:50|10678.6|10663.6|10678.6|10663.6|10678.6|10663.6|10678.6|10663.6|0
1640145820000|2021-12-22 04:03:40|10679.6|10664.6|10679.9|10664.9|10679.9|10664.9|10679.6|10664.6|0
1640145870000|2021-12-22 04:04:30|10680.4|10665.4|10680.9|10665.9|10680.9|10665.9|10680.4|10665.4|1
1640145990000|2021-12-22 04:06:30|10681.4|10666.4|10681.4|10666.4|10681.4|10666.4|10681.4|10666.4|0
1640146260000|2021-12-22 04:11:00|10683.5|10668.5|10684|10669|10684|10669|10683.5|10668.5|0
1640146280000|2021-12-22 04:11:20|10687.8|10672.8|10687.6|10672.6|10688.5|10673.5|10687.6|10672.6|1
1640146350000|2021-12-22 04:12:30|10690.8|10675.8|10690.8|10675.8|10690.8|10675.8|10690.8|10675.8|0
1640146390000|2021-12-22 04:13:10|10691|10676|10691.3|10676.3|10691.3|10676.3|10691|10676|1
1640146520000|2021-12-22 04:15:20|10691|10676|10690.8|10675.8|10691|10676|10690.8|10675.8|0
1640146660000|2021-12-22 04:17:40|10690.5|10675.5|10690.3|10675.3|10690.5|10675.5|10690.3|10675.3|0
1640146720000|2021-12-22 04:18:40|10691.5|10676.5|10691.5|10676.5|10691.5|10676.5|10691.5|10676.5|0
1640146830000|2021-12-22 04:20:30|10691.4|10676.4|10691.4|10676.4|10691.4|10676.4|10691.4|10676.4|0
1640147060000|2021-12-22 04:24:20|10691.8|10676.8|10691.8|10676.8|10691.8|10676.8|10691.8|10676.8|0
1640147340000|2021-12-22 04:29:00|10691.3|10676.3|10688.9|10673.9|10691.3|10676.3|10688.9|10673.9|0
1640147560000|2021-12-22 04:32:40|10687.6|10672.6|10687.6|10672.6|10687.6|10672.6|10687.6|10672.6|0
1640147580000|2021-12-22 04:33:00|10687.5|10672.5|10687.5|10672.5|10687.5|10672.5|10687.5|10672.5|0
1640148460000|2021-12-22 04:47:40|10686.5|10671.5|10686.5|10671.5|10686.5|10671.5|10686.5|10671.5|0
1640148720000|2021-12-22 04:52:00|10689.7|10674.7|10689.7|10674.7|10689.7|10674.7|10689.7|10674.7|0
1640149050000|2021-12-22 04:57:30|10684.2|10669.2|10683.2|10668.2|10684.2|10669.2|10683.2|10668.2|2
1640149200000|2021-12-22 05:00:00|10682.4|10667.4|10682.4|10667.4|10682.4|10667.4|10682.4|10667.4|0
1640149670000|2021-12-22 05:07:50|10687|10662|10687|10662|10687|10662|10687|10662|0
1640149940000|2021-12-22 05:12:20|10687.4|10662.4|10687.5|10662.5|10687.5|10662.5|10687.4|10662.4|0
1640150060000|2021-12-22 05:14:20|10685.6|10670.6|10685.6|10670.6|10685.6|10670.6|10685.6|10670.6|0
1640150070000|2021-12-22 05:14:30|10685.7|10670.7|10685.7|10670.7|10685.7|10670.7|10685.7|10670.7|0
1640150170000|2021-12-22 05:16:10|10686.1|10671.1|10686.7|10671.7|10686.7|10671.7|10686.1|10671.1|0
1640150300000|2021-12-22 05:18:20|10687.1|10672.1|10687.1|10672.1|10687.1|10672.1|10687.1|10672.1|0
1640150320000|2021-12-22 05:18:40|10687|10672|10687|10672|10687|10672|10687|10672|0
1640150470000|2021-12-22 05:21:10|10687.7|10672.7|10687.7|10672.7|10687.7|10672.7|10687.7|10672.7|0
1640150540000|2021-12-22 05:22:20|10688|10673|10688|10673|10688|10673|10688|10673|0
1640151000000|2021-12-22 05:30:00|10687.3|10672.3|10684.2|10669.2|10687.3|10672.3|10684.2|10669.2|4
1640151070000|2021-12-22 05:31:10|10684.5|10669.5|10684.7|10669.7|10684.7|10669.7|10684.5|10669.5|0
1640151120000|2021-12-22 05:32:00|10684.6|10669.6|10684.6|10669.6|10684.6|10669.6|10684.6|10669.6|0
1640151420000|2021-12-22 05:37:00|10684.1|10669.1|10684.1|10669.1|10684.1|10669.1|10684.1|10669.1|0
1640151490000|2021-12-22 05:38:10|10683.1|10668.1|10687|10662|10687|10668.1|10682.6|10662|0
1640151510000|2021-12-22 05:38:30|10686.5|10661.5|10686.5|10661.5|10686.5|10661.5|10686.5|10661.5|0
1640151630000|2021-12-22 05:40:30|10685.6|10660.6|10685.6|10660.6|10685.6|10660.6|10685.6|10660.6|1
1640151640000|2021-12-22 05:40:40|10686.1|10661.1|10686.1|10661.1|10686.1|10661.1|10686.1|10661.1|0
1640151700000|2021-12-22 05:41:40|10686.5|10661.5|10686.3|10661.3|10686.5|10661.5|10686.3|10661.3|0
1640152250000|2021-12-22 05:50:50|10681|10666|10681|10666|10681|10666|10681|10666|0
1640152260000|2021-12-22 05:51:00|10680.8|10665.8|10680.8|10665.8|10680.8|10665.8|10680.8|10665.8|0
1640152410000|2021-12-22 05:53:30|10685.5|10660.5|10685.5|10660.5|10685.5|10660.5|10685.5|10660.5|1
1640152640000|2021-12-22 05:57:20|10677.7|10662.7|10675.4|10660.4|10677.7|10662.7|10675.4|10660.4|0
1640152650000|2021-12-22 05:57:30|10668.5|10653.5|10666|10651|10668.5|10653.5|10665.5|10650.5|3
1640152660000|2021-12-22 05:57:40|||||||||1
1640152670000|2021-12-22 05:57:50|||||||||5
1640152690000|2021-12-22 05:58:10|10683.9|10646.4|10683.9|10646.4|10683.9|10646.4|10683.9|10646.4|0
1640152740000|2021-12-22 05:59:00|10684.2|10646.7|10684.6|10647.1|10684.6|10647.1|10684.2|10646.7|0
1640152750000|2021-12-22 05:59:10|10680.9|10665.9|10687|10649.5|10687|10665.9|10680.9|10649.5|4
1640152770000|2021-12-22 05:59:30|10683.1|10645.6|10683.1|10645.6|10683.1|10645.6|10683.1|10645.6|0
1640153200000|2021-12-22 06:06:40|10677.9|10652.9|10678.3|10653.3|10678.3|10653.3|10677.9|10652.9|0
1640153300000|2021-12-22 06:08:20|10679.1|10654.1|10687.1|10649.6|10687.1|10654.1|10679.1|10649.6|3
1640153400000|2021-12-22 06:10:00|10686.6|10649.1|10686.6|10649.1|10686.6|10649.1|10686.6|10649.1|1
1640153430000|2021-12-22 06:10:30|10686.7|10649.2|10687.1|10649.6|10687.1|10649.6|10686.7|10649.2|1
1640153490000|2021-12-22 06:11:30|10687.6|10650.1|10687.6|10650.1|10687.6|10650.1|10687.6|10650.1|0
1640153520000|2021-12-22 06:12:00|10687.7|10650.2|10687.7|10650.2|10687.7|10650.2|10687.7|10650.2|3
1640153540000|2021-12-22 06:12:20|10687.3|10649.8|10680|10655|10687.3|10655|10680|10649.8|1
1640153550000|2021-12-22 06:12:30|10678.6|10653.6|10677.8|10652.8|10678.6|10653.6|10677.8|10652.8|0
1640153650000|2021-12-22 06:14:10|10672.1|10657.1|10672.3|10657.3|10672.3|10657.3|10672.1|10657.1|0
1640153690000|2021-12-22 06:14:50|10673.3|10658.3|10673.3|10658.3|10673.3|10658.3|10673.3|10658.3|0
1640154240000|2021-12-22 06:24:00|10670.9|10655.9|10669.8|10654.8|10670.9|10655.9|10669.8|10654.8|0
1640154260000|2021-12-22 06:24:20|10669.9|10654.9|10670.3|10655.3|10670.3|10655.3|10669.9|10654.9|3
1640154270000|2021-12-22 06:24:30|10670.4|10655.4|10670.4|10655.4|10670.4|10655.4|10670.4|10655.4|2
1640154280000|2021-12-22 06:24:40|10670.3|10655.3|10670.3|10655.3|10670.3|10655.3|10670.3|10655.3|0
1640154350000|2021-12-22 06:25:50|10672.3|10657.3|10677.1|10662.1|10677.1|10662.1|10672.3|10657.3|1
1640154360000|2021-12-22 06:26:00|10677.3|10662.3|10677.3|10662.3|10677.3|10662.3|10677.3|10662.3|0
1640154390000|2021-12-22 06:26:30|10677.6|10662.6|10677.8|10662.8|10677.8|10662.8|10677.6|10662.6|0
1640154480000|2021-12-22 06:28:00|10677.4|10662.4|10677.8|10662.8|10677.8|10662.8|10677.3|10662.3|0
1640154600000|2021-12-22 06:30:00|10677.7|10662.7|10677.7|10662.7|10677.7|10662.7|10677.7|10662.7|0
1640154720000|2021-12-22 06:32:00|10678.1|10663.1|10678.1|10663.1|10678.1|10663.1|10678.1|10663.1|3
1640154730000|2021-12-22 06:32:10|10677.9|10662.9|10677.9|10662.9|10677.9|10662.9|10677.9|10662.9|0
1640154930000|2021-12-22 06:35:30|10678.2|10663.2|10678.4|10663.4|10678.4|10663.4|10678.2|10663.2|0
1640155020000|2021-12-22 06:37:00|10673|10658|10673|10658|10673|10658|10673|10658|1
1640155030000|2021-12-22 06:37:10|10673.2|10658.2|10673.2|10658.2|10673.2|10658.2|10673.2|10658.2|0
1640155040000|2021-12-22 06:37:20|10672.9|10657.9|10670.9|10655.9|10672.9|10657.9|10670.9|10655.9|1
1640155050000|2021-12-22 06:37:30|10671.2|10656.2|10671.2|10656.2|10671.2|10656.2|10671.2|10656.2|0
1640155080000|2021-12-22 06:38:00|10671.7|10656.7|10672.7|10657.7|10672.7|10657.7|10671.7|10656.7|0
1640155090000|2021-12-22 06:38:10|10673.1|10658.1|10673.2|10658.2|10673.2|10658.2|10673.1|10658.1|0
1640155140000|2021-12-22 06:39:00|10674.3|10659.3|10675.2|10660.2|10675.2|10660.2|10674.3|10659.3|0
1640155150000|2021-12-22 06:39:10|10675.6|10660.6|10675.7|10660.7|10675.7|10660.7|10675.6|10660.6|0
1640155190000|2021-12-22 06:39:50|10677.8|10662.8|10678.5|10663.5|10678.5|10663.5|10677.8|10662.8|0
1640155200000|2021-12-22 06:40:00|10683.6|10668.6|10683.6|10668.6|10683.6|10668.6|10683.6|10668.6|1
1640155300000|2021-12-22 06:41:40|10683.4|10668.4|10683.4|10668.4|10683.4|10668.4|10683.4|10668.4|0
1640155310000|2021-12-22 06:41:50|10687.3|10672.3|10686.8|10671.8|10687.3|10672.3|10686.8|10671.8|0
1640155320000|2021-12-22 06:42:00|10686.6|10671.6|10688.6|10673.6|10689|10674|10686.6|10671.6|1
1640155330000|2021-12-22 06:42:10|10689|10674|10686.1|10671.1|10689|10674|10686.1|10671.1|0
1640155380000|2021-12-22 06:43:00|10687.4|10672.4|10687.8|10672.8|10687.8|10672.8|10687.4|10672.4|0
1640155400000|2021-12-22 06:43:20|10686.8|10671.8|10686.8|10671.8|10686.8|10671.8|10686.8|10671.8|0
1640155440000|2021-12-22 06:44:00|10687.8|10672.8|10687.8|10672.8|10687.8|10672.8|10687.8|10672.8|0
1640155480000|2021-12-22 06:44:40|10691.6|10676.6|10690.1|10675.1|10691.6|10676.6|10690.1|10675.1|1
1640155580000|2021-12-22 06:46:20|10690.4|10675.4|10690.4|10675.4|10690.4|10675.4|10690.4|10675.4|0
1640155590000|2021-12-22 06:46:30|10690.6|10675.6|10689.6|10674.6|10690.6|10675.6|10689.6|10674.6|0
1640155600000|2021-12-22 06:46:40|10689.8|10674.8|10689.4|10674.4|10689.8|10674.8|10689.4|10674.4|0
1640155620000|2021-12-22 06:47:00|10689.8|10674.8|10692.6|10677.6|10693.4|10678.4|10689.8|10674.8|8
1640155630000|2021-12-22 06:47:10|10692.9|10677.9|10692.9|10677.9|10692.9|10677.9|10692.9|10677.9|0
1640155680000|2021-12-22 06:48:00|10693.2|10678.2|10695.8|10680.8|10695.8|10680.8|10693.2|10678.2|5
1640155700000|2021-12-22 06:48:20|10696.8|10681.8|10698.2|10683.2|10698.8|10683.8|10696.8|10681.8|0
1640155720000|2021-12-22 06:48:40|10698.3|10683.3|10698.3|10683.3|10698.3|10683.3|10698.3|10683.3|0
1640155750000|2021-12-22 06:49:10|10697.2|10682.2|10696.6|10681.6|10697.2|10682.2|10696.6|10681.6|0
1640155760000|2021-12-22 06:49:20|10694.2|10679.2|10694.2|10679.2|10694.2|10679.2|10694.2|10679.2|1
1640155770000|2021-12-22 06:49:30|10694.4|10679.4|10694.4|10679.4|10694.4|10679.4|10694.4|10679.4|0
1640155780000|2021-12-22 06:49:40|10691.8|10676.8|10691.8|10676.8|10691.8|10676.8|10691.8|10676.8|1
1640155800000|2021-12-22 06:50:00|10691.5|10676.5|10691.4|10676.4|10691.7|10676.7|10690.2|10675.2|0
1640155810000|2021-12-22 06:50:10|10691.7|10676.7|10690.5|10675.5|10691.7|10676.7|10689.6|10674.6|0
1640155830000|2021-12-22 06:50:30|10690.4|10675.4|10690.4|10675.4|10690.4|10675.4|10690.4|10675.4|0
1640155840000|2021-12-22 06:50:40|10693.5|10678.5|10692|10677|10693.5|10678.5|10692|10677|0
1640155890000|2021-12-22 06:51:30|10691.6|10676.6|10686.7|10671.7|10691.6|10676.6|10686.7|10671.7|1
1640155910000|2021-12-22 06:51:50|10687.8|10672.8|10689.3|10674.3|10690.5|10675.5|10687.8|10672.8|0
1640155920000|2021-12-22 06:52:00|10688.9|10673.9|10688.9|10673.9|10688.9|10673.9|10688.9|10673.9|0
1640155930000|2021-12-22 06:52:10|10688.6|10673.6|10686.1|10671.1|10688.6|10673.6|10685.1|10670.1|0
1640155960000|2021-12-22 06:52:40|10685.7|10670.7|10685.7|10670.7|10685.7|10670.7|10685.7|10670.7|0
1640155990000|2021-12-22 06:53:10|10688.1|10673.1|10687.7|10672.7|10688.4|10673.4|10685.4|10670.4|0
1640156000000|2021-12-22 06:53:20|10688.6|10673.6|10688.6|10673.6|10688.6|10673.6|10688.6|10673.6|0
1640156020000|2021-12-22 06:53:40|10686.9|10671.9|10686|10671|10690.3|10675.3|10682.4|10667.4|1
1640156030000|2021-12-22 06:53:50|10684.7|10669.7|10689.2|10674.2|10690.7|10675.7|10684.7|10669.7|2
1640156040000|2021-12-22 06:54:00|10689.7|10674.7|10694.3|10679.3|10697|10682|10689.7|10674.7|5
1640156050000|2021-12-22 06:54:10|10693.7|10678.7|10692.5|10677.5|10693.7|10678.7|10692.5|10677.5|0
1640156070000|2021-12-22 06:54:30|10694.7|10679.7|10694.3|10679.3|10694.7|10679.7|10694.3|10679.3|0
1640156080000|2021-12-22 06:54:40|10694.7|10679.7|10693.2|10678.2|10694.7|10679.7|10693.2|10678.2|0
1640156100000|2021-12-22 06:55:00|10692.8|10677.8|10693|10678|10693|10678|10692.5|10677.5|0
1640156110000|2021-12-22 06:55:10|10694.1|10679.1|10693.5|10678.5|10694.5|10679.5|10693.5|10678.5|0
1640156130000|2021-12-22 06:55:30|10693.2|10678.2|10692|10677|10693.2|10678.2|10692|10677|0
1640156150000|2021-12-22 06:55:50|10693.4|10678.4|10693.5|10678.5|10694|10679|10693.4|10678.4|0
1640156180000|2021-12-22 06:56:20|10693.2|10678.2|10692|10677|10693.2|10678.2|10692|10677|0
1640156190000|2021-12-22 06:56:30|10691.5|10676.5|10687|10672|10691.5|10676.5|10687|10672|3
1640156200000|2021-12-22 06:56:40|10688|10673|10688|10673|10688|10673|10688|10673|0
1640156220000|2021-12-22 06:57:00|10687|10672|10687|10672|10687|10672|10687|10672|0
1640156260000|2021-12-22 06:57:40|10687.2|10672.2|10687.2|10672.2|10687.2|10672.2|10687.2|10672.2|0
1640156270000|2021-12-22 06:57:50|10687.5|10672.5|10687.7|10672.7|10687.7|10672.7|10687.5|10672.5|0
1640156280000|2021-12-22 06:58:00|10688|10673|10688.5|10673.5|10688.5|10673.5|10688|10673|0
1640156330000|2021-12-22 06:58:50|10687.7|10672.7|10687.7|10672.7|10687.7|10672.7|10687.7|10672.7|0
1640156350000|2021-12-22 06:59:10|10687.5|10672.5|10687.5|10672.5|10687.5|10672.5|10687.5|10672.5|0
1640156370000|2021-12-22 06:59:30|10689.2|10674.2|10690.1|10675.1|10693.2|10678.2|10689.2|10674.2|2
1640156380000|2021-12-22 06:59:40|10688.5|10673.5|10689.2|10674.2|10689.2|10674.2|10688.5|10673.5|0
1640156390000|2021-12-22 06:59:50|10690|10675|10691.4|10676.4|10692.3|10677.3|10690|10675|0
1640156400000|2021-12-22 07:00:00|10691.3|10676.3|10690.9|10675.9|10691.3|10676.3|10690.9|10675.9|0
1640156410000|2021-12-22 07:00:10|10690.6|10675.6|10690.6|10675.6|10690.6|10675.6|10690.6|10675.6|0
1640156430000|2021-12-22 07:00:30|10691.1|10676.1|10691.1|10676.1|10691.1|10676.1|10691.1|10676.1|0
1640156440000|2021-12-22 07:00:40|10692.2|10677.2|10690.1|10675.1|10692.2|10677.2|10690.1|10675.1|0
1640156490000|2021-12-22 07:01:30|10689.1|10674.1|10688.3|10673.3|10689.1|10674.1|10688.3|10673.3|0
1640156500000|2021-12-22 07:01:40|10688.5|10673.5|10688.5|10673.5|10688.5|10673.5|10688.5|10673.5|0
1640156590000|2021-12-22 07:03:10|10688.6|10673.6|10688.6|10673.6|10688.6|10673.6|10688.6|10673.6|0
1640156630000|2021-12-22 07:03:50|10687.7|10672.7|10685.3|10670.3|10687.7|10672.7|10685.3|10670.3|1
1640156640000|2021-12-22 07:04:00|10685.4|10670.4|10685.4|10670.4|10685.4|10670.4|10685.4|10670.4|0
1640156710000|2021-12-22 07:05:10|10688.2|10673.2|10688.3|10673.3|10690.6|10675.6|10688.2|10673.2|0
1640156770000|2021-12-22 07:06:10|10684.7|10669.7|10684.6|10669.6|10684.7|10669.7|10684.6|10669.6|6
1640156920000|2021-12-22 07:08:40|10683.6|10668.6|10683.6|10668.6|10683.6|10668.6|10683.6|10668.6|0
1640156940000|2021-12-22 07:09:00|10683.1|10668.1|10683.1|10668.1|10683.1|10668.1|10683.1|10668.1|0
1640156960000|2021-12-22 07:09:20|10682.3|10667.3|10682.3|10667.3|10682.3|10667.3|10682.3|10667.3|0
1640156970000|2021-12-22 07:09:30|10682.5|10667.5|10682.5|10667.5|10682.5|10667.5|10682.5|10667.5|0
1640156990000|2021-12-22 07:09:50|10685.3|10670.3|10684.3|10669.3|10686.1|10671.1|10684|10669|0
1640157000000|2021-12-22 07:10:00|10684.5|10669.5|10687.7|10672.7|10687.7|10672.7|10684.5|10669.5|17
1640157010000|2021-12-22 07:10:10|10685.7|10670.7|10681.6|10666.6|10685.7|10670.7|10681.6|10666.6|1
1640157020000|2021-12-22 07:10:20|10681.5|10666.5|10682.2|10667.2|10682.2|10667.2|10681.5|10666.5|9
1640157030000|2021-12-22 07:10:30|10683.4|10668.4|10684.1|10669.1|10684.1|10669.1|10683.4|10668.4|0
1640157040000|2021-12-22 07:10:40|10684.2|10669.2|10684.2|10669.2|10684.2|10669.2|10684.2|10669.2|0
1640157050000|2021-12-22 07:10:50|10683|10668|10681.6|10666.6|10683|10668|10681.6|10666.6|1
1640157060000|2021-12-22 07:11:00|10681.8|10666.8|10683.2|10668.2|10685.1|10670.1|10681.7|10666.7|0
1640157140000|2021-12-22 07:12:20|10682.2|10667.2|10681.2|10666.2|10685.9|10670.9|10681.2|10666.2|0
1640157160000|2021-12-22 07:12:40|10687.5|10672.5|10687.2|10672.2|10687.5|10672.5|10687.2|10672.2|1
1640157170000|2021-12-22 07:12:50|10688.6|10673.6|10687.6|10672.6|10688.6|10673.6|10686.9|10671.9|0
1640157180000|2021-12-22 07:13:00|10688.4|10673.4|10688.4|10673.4|10688.4|10673.4|10688.4|10673.4|0
1640157200000|2021-12-22 07:13:20|10690.1|10675.1|10687.9|10672.9|10690.1|10675.1|10687.9|10672.9|0
1640157210000|2021-12-22 07:13:30|10688.2|10673.2|10688.2|10673.2|10688.2|10673.2|10688.2|10673.2|0
1640157220000|2021-12-22 07:13:40|10689.6|10674.6|10689.6|10674.6|10689.6|10674.6|10689.2|10674.2|0
1640157230000|2021-12-22 07:13:50|10687.8|10672.8|10687.8|10672.8|10687.8|10672.8|10687.8|10672.8|0
1640157280000|2021-12-22 07:14:40|10686.4|10671.4|10686.2|10671.2|10686.4|10671.4|10686|10671|0
1640157300000|2021-12-22 07:15:00|10689.2|10674.2|10687.8|10672.8|10691.3|10676.3|10687|10672|0
1640157310000|2021-12-22 07:15:10|10688.1|10673.1|10693.4|10678.4|10693.4|10678.4|10688.1|10673.1|4
1640157320000|2021-12-22 07:15:20|10693.7|10678.7|10692.8|10677.8|10693.7|10678.7|10692.8|10677.8|1
1640157330000|2021-12-22 07:15:30|10691.9|10676.9|10691.3|10676.3|10693.1|10678.1|10688|10673|1
1640157340000|2021-12-22 07:15:40|10693|10678|10693|10678|10693.1|10678.1|10692.5|10677.5|0
1640157390000|2021-12-22 07:16:30|10694.7|10679.7|10700.6|10685.6|10700.6|10685.6|10694.7|10679.7|3
1640157400000|2021-12-22 07:16:40|10701.8|10686.8|10701.8|10686.8|10701.8|10686.8|10701.8|10686.8|0
1640157420000|2021-12-22 07:17:00|10701.5|10686.5|10701.5|10686.5|10701.5|10686.5|10701.5|10686.5|0
1640157570000|2021-12-22 07:19:30|10701.7|10686.7|10701.7|10686.7|10701.7|10686.7|10701.7|10686.7|0
1640157600000|2021-12-22 07:20:00|10703.7|10688.7|10703.5|10688.5|10703.7|10688.7|10703.5|10688.5|0
1640157610000|2021-12-22 07:20:10|10703.9|10688.9|10705.6|10690.6|10705.6|10690.6|10703.7|10688.7|0
1640157620000|2021-12-22 07:20:20|10704.4|10689.4|10703.9|10688.9|10704.4|10689.4|10702|10687|0
1640157650000|2021-12-22 07:20:50|10704.2|10689.2|10703|10688|10704.2|10689.2|10700.7|10685.7|0
1640157660000|2021-12-22 07:21:00|10703.4|10688.4|10703.4|10688.4|10703.4|10688.4|10703.4|10688.4|0
1640157680000|2021-12-22 07:21:20|10704.7|10689.7|10701.3|10686.3|10705.2|10690.2|10701.3|10686.3|0
1640157690000|2021-12-22 07:21:30|10700.8|10685.8|10703|10688|10703|10688|10695.2|10680.2|1
1640157700000|2021-12-22 07:21:40|10704.5|10689.5|10704.2|10689.2|10704.5|10689.5|10704.2|10689.2|0
1640157720000|2021-12-22 07:22:00|10705.5|10690.5|10705.9|10690.9|10705.9|10690.9|10703.4|10688.4|0
1640157750000|2021-12-22 07:22:30|10706|10691|10711.2|10696.2|10711.2|10696.2|10706|10691|5
1640157780000|2021-12-22 07:23:00|10710.9|10695.9|10710.9|10695.9|10710.9|10695.9|10710.9|10695.9|0
1640157800000|2021-12-22 07:23:20|10711.2|10696.2|10711.9|10696.9|10711.9|10696.9|10711.2|10696.2|5
1640157810000|2021-12-22 07:23:30|10712|10697|10712|10697|10712|10697|10712|10697|0
1640157830000|2021-12-22 07:23:50|10714.9|10699.9|10714.9|10699.9|10714.9|10699.9|10714.9|10699.9|0
1640157880000|2021-12-22 07:24:40|10716.1|10701.1|10718.3|10703.3|10718.3|10703.3|10716.1|10701.1|1
1640157890000|2021-12-22 07:24:50|10717.5|10702.5|10716.3|10701.3|10717.5|10702.5|10715.9|10700.9|0
1640157900000|2021-12-22 07:25:00|10717|10702|10717|10702|10717|10702|10717|10702|0
1640157920000|2021-12-22 07:25:20|10716.1|10701.1|10716.1|10701.1|10716.1|10701.1|10716.1|10701.1|0
1640157930000|2021-12-22 07:25:30|10716.3|10701.3|10714.8|10699.8|10716.3|10701.3|10714.8|10699.8|0
1640157940000|2021-12-22 07:25:40|10714.9|10699.9|10714.9|10699.9|10714.9|10699.9|10714.9|10699.9|1
1640157970000|2021-12-22 07:26:10|10712.5|10697.5|10714.6|10699.6|10714.6|10699.6|10711.7|10696.7|0
1640157980000|2021-12-22 07:26:20|10714.1|10699.1|10714.1|10699.1|10714.1|10699.1|10714.1|10699.1|1
1640157990000|2021-12-22 07:26:30|10713.7|10698.7|10713.7|10698.7|10713.7|10698.7|10713.7|10698.7|0
1640158000000|2021-12-22 07:26:40|10714.1|10699.1|10714.1|10699.1|10714.1|10699.1|10714.1|10699.1|0
1640158010000|2021-12-22 07:26:50|10715.4|10700.4|10715.4|10700.4|10715.4|10700.4|10715.4|10700.4|0
1640158020000|2021-12-22 07:27:00|10715.1|10700.1|10714.6|10699.6|10715.1|10700.1|10714.6|10699.6|0
1640158030000|2021-12-22 07:27:10|10714.2|10699.2|10714.1|10699.1|10714.2|10699.2|10714.1|10699.1|0
1640158080000|2021-12-22 07:28:00|10713.6|10698.6|10713.6|10698.6|10713.6|10698.6|10713.6|10698.6|0
1640158090000|2021-12-22 07:28:10|10713.7|10698.7|10713.7|10698.7|10713.7|10698.7|10713.7|10698.7|0
1640158110000|2021-12-22 07:28:30|10713.6|10698.6|10717.9|10702.9|10717.9|10702.9|10713.6|10698.6|1
1640158190000|2021-12-22 07:29:50|10714.8|10699.8|10713.8|10698.8|10714.8|10699.8|10713.8|10698.8|0
1640158200000|2021-12-22 07:30:00|10714.1|10699.1|10715.4|10700.4|10715.4|10700.4|10714.1|10699.1|0
1640158270000|2021-12-22 07:31:10|10715.3|10700.3|10715.3|10700.3|10715.3|10700.3|10715.3|10700.3|0
1640158320000|2021-12-22 07:32:00|10715.4|10700.4|10717.3|10702.3|10717.3|10702.3|10715.4|10700.4|2
1640158330000|2021-12-22 07:32:10|10717.6|10702.6|10717.5|10702.5|10718.6|10703.6|10717.5|10702.5|1
1640158350000|2021-12-22 07:32:30|10717.6|10702.6|10718.6|10703.6|10718.6|10703.6|10717.6|10702.6|0
1640158360000|2021-12-22 07:32:40|10718.3|10703.3|10714.7|10699.7|10718.3|10703.3|10714.7|10699.7|1
1640158380000|2021-12-22 07:33:00|10714.3|10699.3|10714.3|10699.3|10714.3|10699.3|10714.3|10699.3|0
1640158480000|2021-12-22 07:34:40|10714.2|10699.2|10714.2|10699.2|10714.2|10699.2|10714.2|10699.2|0
1640158510000|2021-12-22 07:35:10|10714.1|10699.1|10714.1|10699.1|10714.1|10699.1|10714.1|10699.1|0
1640158530000|2021-12-22 07:35:30|10715.5|10700.5|10717.4|10702.4|10717.4|10702.4|10715.5|10700.5|0
1640158540000|2021-12-22 07:35:40|10717.6|10702.6|10717.3|10702.3|10717.6|10702.6|10714.4|10699.4|0
1640158600000|2021-12-22 07:36:40|10714.9|10699.9|10714.1|10699.1|10716.9|10701.9|10714.1|10699.1|0
1640158610000|2021-12-22 07:36:50|10714.9|10699.9|10715.1|10700.1|10716.4|10701.4|10714.9|10699.9|0
1640158620000|2021-12-22 07:37:00|10712.4|10697.4|10714.1|10699.1|10714.1|10699.1|10712.4|10697.4|0
1640158630000|2021-12-22 07:37:10|10716.1|10701.1|10716.1|10701.1|10716.1|10701.1|10716.1|10701.1|0
1640158650000|2021-12-22 07:37:30|10715.4|10700.4|10715.1|10700.1|10715.4|10700.4|10715.1|10700.1|0
1640158670000|2021-12-22 07:37:50|10714.1|10699.1|10714.1|10699.1|10714.4|10699.4|10714.1|10699.1|1
1640158680000|2021-12-22 07:38:00|10713.9|10698.9|10713.9|10698.9|10713.9|10698.9|10713.9|10698.9|0
1640158740000|2021-12-22 07:39:00|10714.2|10699.2|10714.2|10699.2|10714.2|10699.2|10714.2|10699.2|0
1640158750000|2021-12-22 07:39:10|10714.4|10699.4|10714.4|10699.4|10714.4|10699.4|10714.4|10699.4|0
1640158770000|2021-12-22 07:39:30|10714.7|10699.7|10712.7|10697.7|10714.7|10699.7|10712.7|10697.7|1
1640158780000|2021-12-22 07:39:40|10711.7|10696.7|10711.7|10696.7|10714.1|10699.1|10709.9|10694.9|0
1640158820000|2021-12-22 07:40:20|10711.4|10696.4|10710.6|10695.6|10711.4|10696.4|10710.6|10695.6|0
1640158830000|2021-12-22 07:40:30|10711.2|10696.2|10711.2|10696.2|10711.2|10696.2|10711.2|10696.2|0
1640158840000|2021-12-22 07:40:40|10711.4|10696.4|10711.4|10696.4|10711.4|10696.4|10711.4|10696.4|0
1640158900000|2021-12-22 07:41:40|10711.7|10696.7|10711.9|10696.9|10711.9|10696.9|10711.7|10696.7|0
1640158910000|2021-12-22 07:41:50|10711.3|10696.3|10711.5|10696.5|10711.5|10696.5|10711.3|10696.3|0
1640158920000|2021-12-22 07:42:00|10711.9|10696.9|10711.5|10696.5|10711.9|10696.9|10711.2|10696.2|0
1640158930000|2021-12-22 07:42:10|10711.2|10696.2|10709.9|10694.9|10711.2|10696.2|10709.9|10694.9|0
1640158980000|2021-12-22 07:43:00|10709.5|10694.5|10709.5|10694.5|10709.5|10694.5|10709.5|10694.5|0
1640158990000|2021-12-22 07:43:10|10709.4|10694.4|10709.4|10694.4|10709.4|10694.4|10709.4|10694.4|0
1640159170000|2021-12-22 07:46:10|10709.2|10694.2|10709.2|10694.2|10709.2|10694.2|10709.2|10694.2|0
1640159370000|2021-12-22 07:49:30|10709.3|10694.3|10709.3|10694.3|10709.3|10694.3|10709.3|10694.3|0
1640159470000|2021-12-22 07:51:10|10712.3|10697.3|10714.5|10699.5|10714.5|10699.5|10712.3|10697.3|2
1640159490000|2021-12-22 07:51:30|10714.7|10699.7|10714.7|10699.7|10714.7|10699.7|10714.7|10699.7|0
1640159520000|2021-12-22 07:52:00|10714.2|10699.2|10714.2|10699.2|10714.2|10699.2|10714.2|10699.2|0
1640159570000|2021-12-22 07:52:50|10713.8|10698.8|10712.5|10697.5|10713.8|10698.8|10712.5|10697.5|0
1640159580000|2021-12-22 07:53:00|10712.2|10697.2|10712.2|10697.2|10712.2|10697.2|10712.2|10697.2|0
1640159620000|2021-12-22 07:53:40|10710.8|10695.8|10710.8|10695.8|10710.8|10695.8|10710.8|10695.8|0
1640159710000|2021-12-22 07:55:10|10713.3|10698.3|10713.2|10698.2|10713.3|10698.3|10713.2|10698.2|0
1640159870000|2021-12-22 07:57:50|10709.5|10694.5|10709.5|10694.5|10709.5|10694.5|10709.5|10694.5|2
1640159880000|2021-12-22 07:58:00|10709.8|10694.8|10709.8|10694.8|10709.8|10694.8|10709.8|10694.8|0
1640159890000|2021-12-22 07:58:10|10711|10696|10710|10695|10711|10696|10710|10695|0
1640159930000|2021-12-22 07:58:50|10709.5|10694.5|10709.5|10694.5|10709.5|10694.5|10709.5|10694.5|0
1640159950000|2021-12-22 07:59:10|10709.3|10694.3|10709.3|10694.3|10709.3|10694.3|10709.3|10694.3|0
1640159970000|2021-12-22 07:59:30|10705.2|10690.2|10705.2|10690.2|10705.2|10690.2|10705.2|10690.2|3
1640159980000|2021-12-22 07:59:40|10705.8|10690.8|10705.8|10690.8|10705.8|10690.8|10705.8|10690.8|0
1640159990000|2021-12-22 07:59:50|10703.7|10688.7|10703.1|10688.1|10703.7|10688.7|10703.1|10688.1|1
1640160000000|2021-12-22 08:00:00|10702.7|10687.7|10694|10679|10702.7|10687.7|10694|10679|1
1640160010000|2021-12-22 08:00:10|10694.4|10679.4|10696|10681|10696|10681|10694.4|10679.4|3
1640160030000|2021-12-22 08:00:30|10696.2|10681.2|10694|10679|10696.2|10681.2|10694|10679|1
1640160040000|2021-12-22 08:00:40|10693.7|10678.7|10694.3|10679.3|10694.3|10679.3|10693.7|10678.7|0
1640160070000|2021-12-22 08:01:10|10695.1|10680.1|10698.2|10683.2|10699|10684|10692|10677|2
1640160120000|2021-12-22 08:02:00|10699.2|10684.2|10700|10685|10700|10685|10696.2|10681.2|0
1640160130000|2021-12-22 08:02:10|10702.2|10687.2|10702.2|10687.2|10702.2|10687.2|10702.2|10687.2|0
1640160140000|2021-12-22 08:02:20|10702.5|10687.5|10693.8|10678.8|10702.5|10687.5|10693.8|10678.8|0
1640160230000|2021-12-22 08:03:50|10693.1|10678.1|10692.8|10677.8|10693.1|10678.1|10692.8|10677.8|0
1640160300000|2021-12-22 08:05:00|10690.1|10675.1|10687.6|10672.6|10691|10676|10686.5|10671.5|8
1640160310000|2021-12-22 08:05:10|10690.3|10675.3|10687.3|10672.3|10690.3|10675.3|10687.3|10672.3|1
1640160380000|2021-12-22 08:06:20|10686.6|10671.6|10689.8|10674.8|10689.8|10674.8|10686.6|10671.6|1
1640160410000|2021-12-22 08:06:50|10693|10678|10687.9|10672.9|10693|10678|10687.9|10672.9|0
1640160420000|2021-12-22 08:07:00|10687.5|10672.5|10685.8|10670.8|10687.5|10672.5|10685.8|10670.8|0
1640160440000|2021-12-22 08:07:20|10690|10675|10685.5|10670.5|10690.8|10675.8|10685.5|10670.5|0
1640160450000|2021-12-22 08:07:30|10685.7|10670.7|10693.7|10678.7|10694|10679|10685.7|10670.7|2
1640160480000|2021-12-22 08:08:00|10691|10676|10692.2|10677.2|10692.2|10677.2|10691|10676|0
1640160500000|2021-12-22 08:08:20|10692.9|10677.9|10693.2|10678.2|10693.2|10678.2|10692.9|10677.9|0
1640160540000|2021-12-22 08:09:00|10692.5|10677.5|10691.3|10676.3|10693.9|10678.9|10691.3|10676.3|0
1640160550000|2021-12-22 08:09:10|10691|10676|10691|10676|10691|10676|10691|10676|0
1640160560000|2021-12-22 08:09:20|10690.4|10675.4|10690.4|10675.4|10690.4|10675.4|10690.4|10675.4|0
1640160570000|2021-12-22 08:09:30|10691.7|10676.7|10692.4|10677.4|10692.4|10677.4|10691.7|10676.7|0
1640160580000|2021-12-22 08:09:40|10691|10676|10691|10676|10691|10676|10691|10676|0
1640160670000|2021-12-22 08:11:10|10691.2|10676.2|10691.2|10676.2|10691.2|10676.2|10691.2|10676.2|0
1640160690000|2021-12-22 08:11:30|10691.5|10676.5|10691.7|10676.7|10691.7|10676.7|10691.5|10676.5|0
1640160720000|2021-12-22 08:12:00|10691.8|10676.8|10691.8|10676.8|10691.8|10676.8|10691.8|10676.8|0
1640160770000|2021-12-22 08:12:50|10697.7|10682.7|10697.2|10682.2|10697.7|10682.7|10697.2|10682.2|1
1640160780000|2021-12-22 08:13:00|10699.6|10684.6|10699.8|10684.8|10700.2|10685.2|10696.5|10681.5|0
1640160790000|2021-12-22 08:13:10|10699.5|10684.5|10699.5|10684.5|10699.5|10684.5|10699.5|10684.5|0
1640160810000|2021-12-22 08:13:30|10698.1|10683.1|10699.2|10684.2|10702.4|10687.4|10698.1|10683.1|0
1640160820000|2021-12-22 08:13:40|10699.3|10684.3|10699.3|10684.3|10699.3|10684.3|10699.3|10684.3|0
1640160830000|2021-12-22 08:13:50|10698.7|10683.7|10699.3|10684.3|10699.3|10684.3|10698.7|10683.7|0
1640160840000|2021-12-22 08:14:00|10699.7|10684.7|10702.1|10687.1|10702.1|10687.1|10699.7|10684.7|0
1640160850000|2021-12-22 08:14:10|10703.2|10688.2|10703.2|10688.2|10703.2|10688.2|10703.2|10688.2|0
1640160860000|2021-12-22 08:14:20|10701|10686|10698.7|10683.7|10701|10686|10698.7|10683.7|1
1640161040000|2021-12-22 08:17:20|10704.7|10689.7|10696.2|10681.2|10704.7|10689.7|10696.2|10681.2|0
1640161050000|2021-12-22 08:17:30|10696.3|10681.3|10696.7|10681.7|10696.7|10681.7|10696.3|10681.3|0
1640161130000|2021-12-22 08:18:50|10699.1|10684.1|10695.7|10680.7|10700.3|10685.3|10695.7|10680.7|0
1640161140000|2021-12-22 08:19:00|10696.3|10681.3|10696.3|10681.3|10696.3|10681.3|10696.3|10681.3|0
1640161160000|2021-12-22 08:19:20|10700.2|10685.2|10700.2|10685.2|10700.2|10685.2|10700.2|10685.2|0
1640161170000|2021-12-22 08:19:30|10700|10685|10697.5|10682.5|10700|10685|10697.5|10682.5|1
1640161180000|2021-12-22 08:19:40|10695.5|10680.5|10695.5|10680.5|10695.5|10680.5|10695.5|10680.5|1
1640161200000|2021-12-22 08:20:00|10697.8|10682.8|10696.8|10681.8|10697.8|10682.8|10696.3|10681.3|0
1640161290000|2021-12-22 08:21:30|10696.3|10681.3|10696.3|10681.3|10696.3|10681.3|10696.3|10681.3|1
1640161350000|2021-12-22 08:22:30|10698.1|10683.1|10694.3|10679.3|10698.8|10683.8|10694.3|10679.3|0
1640161390000|2021-12-22 08:23:10|10696.1|10681.1|10697.3|10682.3|10697.3|10682.3|10696.1|10681.1|1
1640161420000|2021-12-22 08:23:40|10695.3|10680.3|10691.3|10676.3|10695.3|10680.3|10691.3|10676.3|1
1640161430000|2021-12-22 08:23:50|10691|10676|10690.8|10675.8|10691|10676|10690.8|10675.8|0
1640161440000|2021-12-22 08:24:00|10685.8|10670.8|10691.8|10676.8|10693.2|10678.2|10685.8|10670.8|7
1640161450000|2021-12-22 08:24:10|10689.1|10674.1|10688.4|10673.4|10689.1|10674.1|10688.4|10673.4|0
1640161470000|2021-12-22 08:24:30|10688.7|10673.7|10688.7|10673.7|10688.7|10673.7|10688.7|10673.7|0
1640161480000|2021-12-22 08:24:40|10689.4|10674.4|10689.7|10674.7|10689.7|10674.7|10689.4|10674.4|0
1640161490000|2021-12-22 08:24:50|10691.7|10676.7|10691.7|10676.7|10691.7|10676.7|10691.7|10676.7|0
1640161560000|2021-12-22 08:26:00|10690|10675|10690.2|10675.2|10690.2|10675.2|10686.2|10671.2|2
1640161570000|2021-12-22 08:26:10|10690.5|10675.5|10690.5|10675.5|10690.5|10675.5|10690.5|10675.5|0
1640161580000|2021-12-22 08:26:20|10691.2|10676.2|10686|10671|10691.5|10676.5|10686|10671|0
1640161610000|2021-12-22 08:26:50|10684.5|10669.5|10689.5|10674.5|10689.5|10674.5|10684.5|10669.5|0
1640161630000|2021-12-22 08:27:10|10691.5|10676.5|10685|10670|10692.5|10677.5|10685|10670|0
1640161640000|2021-12-22 08:27:20|10683.9|10668.9|10688.5|10673.5|10688.5|10673.5|10683.5|10668.5|0
1640161660000|2021-12-22 08:27:40|10693|10678|10690|10675|10693|10678|10689.2|10674.2|0
1640161680000|2021-12-22 08:28:00|10689.5|10674.5|10688.5|10673.5|10689.5|10674.5|10688.5|10673.5|1
1640161690000|2021-12-22 08:28:10|10687|10672|10688.5|10673.5|10689|10674|10687|10672|1
1640161740000|2021-12-22 08:29:00|10687.5|10672.5|10687.5|10672.5|10687.5|10672.5|10687.5|10672.5|0
1640161780000|2021-12-22 08:29:40|10687|10672|10692|10677|10692|10677|10687|10672|0
1640161810000|2021-12-22 08:30:10|10692.3|10677.3|10687|10672|10692.3|10677.3|10687|10672|1
1640161850000|2021-12-22 08:30:50|10688.3|10673.3|10684.8|10669.8|10688.3|10673.3|10684.8|10669.8|1
1640161860000|2021-12-22 08:31:00|10693.3|10678.3|10685.3|10670.3|10693.3|10678.3|10685.3|10670.3|0
1640161920000|2021-12-22 08:32:00|10685.8|10670.8|10685.8|10670.8|10685.8|10670.8|10685.8|10670.8|0
1640161940000|2021-12-22 08:32:20|10684.6|10669.6|10684.6|10669.6|10684.6|10669.6|10684.6|10669.6|0
1640161950000|2021-12-22 08:32:30|10686.1|10671.1|10686.1|10671.1|10686.1|10671.1|10686.1|10671.1|0
1640161960000|2021-12-22 08:32:40|10685.3|10670.3|10685.3|10670.3|10685.3|10670.3|10685.3|10670.3|0
1640161980000|2021-12-22 08:33:00|10684.3|10669.3|10685.3|10670.3|10685.3|10670.3|10684.3|10669.3|0
1640161990000|2021-12-22 08:33:10|10687|10672|10685.3|10670.3|10687|10672|10685.3|10670.3|0
1640162000000|2021-12-22 08:33:20|10683.9|10668.9|10685.3|10670.3|10685.3|10670.3|10683.9|10668.9|0
1640162010000|2021-12-22 08:33:30|10686.3|10671.3|10686.8|10671.8|10686.8|10671.8|10685.1|10670.1|0
1640162040000|2021-12-22 08:34:00|10686.5|10671.5|10684.9|10669.9|10686.5|10671.5|10684.9|10669.9|0
1640162050000|2021-12-22 08:34:10|10684.3|10669.3|10684.3|10669.3|10684.3|10669.3|10684.3|10669.3|0
1640162080000|2021-12-22 08:34:40|10684.7|10669.7|10687.8|10672.8|10687.8|10672.8|10684.7|10669.7|0
1640162100000|2021-12-22 08:35:00|10689.8|10674.8|10681.8|10666.8|10689.8|10674.8|10681.8|10666.8|0
1640162130000|2021-12-22 08:35:30|10682.3|10667.3|10681.9|10666.9|10682.3|10667.3|10681.9|10666.9|0
1640162140000|2021-12-22 08:35:40|10681.8|10666.8|10681.8|10666.8|10681.8|10666.8|10681.8|10666.8|0
1640162160000|2021-12-22 08:36:00|10681.4|10666.4|10681.3|10666.3|10681.4|10666.4|10681.3|10666.3|0
1640162200000|2021-12-22 08:36:40|10680.9|10665.9|10680.9|10665.9|10680.9|10665.9|10680.9|10665.9|0
1640162220000|2021-12-22 08:37:00|10680.8|10665.8|10681.3|10666.3|10683.3|10668.3|10680.8|10665.8|1
1640162280000|2021-12-22 08:38:00|10680.8|10665.8|10680.8|10665.8|10680.8|10665.8|10680.8|10665.8|0
1640162290000|2021-12-22 08:38:10|10680.6|10665.6|10680.6|10665.6|10680.6|10665.6|10680.6|10665.6|0
1640162340000|2021-12-22 08:39:00|10679.2|10664.2|10678|10663|10679.2|10664.2|10676|10661|7
1640162350000|2021-12-22 08:39:10|10678.1|10663.1|10678.1|10663.1|10678.1|10663.1|10678.1|10663.1|0
1640162400000|2021-12-22 08:40:00|10676.4|10661.4|10679.6|10664.6|10679.6|10664.6|10675.8|10660.8|0
1640162410000|2021-12-22 08:40:10|10680.3|10665.3|10678.8|10663.8|10680.3|10665.3|10677|10662|0
1640162420000|2021-12-22 08:40:20|10677.4|10662.4|10676.3|10661.3|10679.9|10664.9|10673.6|10658.6|3
1640162430000|2021-12-22 08:40:30|10676.1|10661.1|10677.1|10662.1|10677.1|10662.1|10676.1|10661.1|1
1640162440000|2021-12-22 08:40:40|10670.9|10655.9|10668.4|10653.4|10670.9|10655.9|10668.4|10653.4|31
1640162460000|2021-12-22 08:41:00|10668.3|10653.3|10673.8|10658.8|10673.8|10658.8|10668.3|10653.3|1
1640162470000|2021-12-22 08:41:10|10673.3|10658.3|10673.3|10658.3|10673.3|10658.3|10673.3|10658.3|0
1640162480000|2021-12-22 08:41:20|10674.3|10659.3|10673.3|10658.3|10676.8|10661.8|10671.5|10656.5|2
1640162490000|2021-12-22 08:41:30|10673.8|10658.8|10673.8|10658.8|10673.8|10658.8|10673.8|10658.8|0
1640162500000|2021-12-22 08:41:40|10674.1|10659.1|10673.3|10658.3|10674.1|10659.1|10672.1|10657.1|1
1640162510000|2021-12-22 08:41:50|10674.6|10659.6|10676.3|10661.3|10676.3|10661.3|10674.6|10659.6|0
1640162520000|2021-12-22 08:42:00|10675.8|10660.8|10674.5|10659.5|10675.8|10660.8|10673|10658|1
1640162530000|2021-12-22 08:42:10|10678.1|10663.1|10675|10660|10679.2|10664.2|10674.3|10659.3|0
1640162550000|2021-12-22 08:42:30|10677.7|10662.7|10677|10662|10678.8|10663.8|10677|10662|0
1640162620000|2021-12-22 08:43:40|10673.1|10658.1|10672.1|10657.1|10673.1|10658.1|10672.1|10657.1|0
1640162640000|2021-12-22 08:44:00|10671.6|10656.6|10671.8|10656.8|10672.8|10657.8|10671.6|10656.6|1
1640162650000|2021-12-22 08:44:10|10671.6|10656.6|10671.6|10656.6|10671.6|10656.6|10671.6|10656.6|0
1640162660000|2021-12-22 08:44:20|10671.1|10656.1|10671.1|10656.1|10671.1|10656.1|10671.1|10656.1|0
1640162700000|2021-12-22 08:45:00|10673.6|10658.6|10672.1|10657.1|10673.6|10658.6|10672.1|10657.1|1
1640162710000|2021-12-22 08:45:10|10672.6|10657.6|10672.6|10657.6|10672.6|10657.6|10672.6|10657.6|0
1640162790000|2021-12-22 08:46:30|10680.7|10655.7|10674.3|10659.3|10680.7|10659.3|10674.2|10655.7|1
1640162800000|2021-12-22 08:46:40|10677|10662|10679.8|10664.8|10679.8|10664.8|10677|10662|0
1640162810000|2021-12-22 08:46:50|10678.4|10663.4|10677.9|10662.9|10678.4|10663.4|10677.9|10662.9|0
1640162840000|2021-12-22 08:47:20|10679|10664|10678.1|10663.1|10679.9|10664.9|10677.7|10662.7|1
1640162850000|2021-12-22 08:47:30|10677.6|10662.6|10677.6|10662.6|10677.6|10662.6|10677.6|10662.6|0
1640162920000|2021-12-22 08:48:40|10680|10665|10695|10670|10695|10670|10679.8|10664.8|5
1640162930000|2021-12-22 08:48:50|10693.9|10678.9|10690.8|10675.8|10693.9|10678.9|10685.7|10670.7|0
1640162940000|2021-12-22 08:49:00|10693.1|10678.1|10695.1|10680.1|10695.8|10680.8|10690.9|10675.9|7
1640162950000|2021-12-22 08:49:10|10694.8|10679.8|10694.8|10679.8|10694.8|10679.8|10694.8|10679.8|0
1640162960000|2021-12-22 08:49:20|10689.3|10674.3|10688.6|10673.6|10689.3|10674.3|10688.1|10673.1|0
1640162970000|2021-12-22 08:49:30|10690.6|10675.6|10690.6|10675.6|10690.6|10675.6|10690.6|10675.6|0
1640162990000|2021-12-22 08:49:50|10691.6|10676.6|10691.6|10676.6|10691.6|10676.6|10691.6|10676.6|0
1640163050000|2021-12-22 08:50:50|10683.4|10668.4|10692.1|10677.1|10692.1|10677.1|10683.4|10668.4|0
1640163060000|2021-12-22 08:51:00|10693.1|10678.1|10696.1|10681.1|10696.1|10681.1|10693.1|10678.1|0
1640163130000|2021-12-22 08:52:10|10692.7|10677.7|10687.5|10672.5|10692.7|10677.7|10687.5|10672.5|1
1640163140000|2021-12-22 08:52:20|10688.9|10673.9|10686.4|10671.4|10688.9|10673.9|10685.9|10670.9|0
1640163170000|2021-12-22 08:52:50|10690.9|10675.9|10688.4|10673.4|10690.9|10675.9|10688.4|10673.4|0
1640163180000|2021-12-22 08:53:00|10690.9|10675.9|10690.9|10675.9|10690.9|10675.9|10690.9|10675.9|0
1640163250000|2021-12-22 08:54:10|10690.6|10675.6|10690.6|10675.6|10690.6|10675.6|10690.6|10675.6|0
1640163260000|2021-12-22 08:54:20|10691.3|10676.3|10686.6|10671.6|10691.6|10676.6|10686.1|10671.1|0
1640163270000|2021-12-22 08:54:30|10689.6|10674.6|10691.6|10676.6|10691.6|10676.6|10689.6|10674.6|0
1640163300000|2021-12-22 08:55:00|10692.6|10677.6|10690.1|10675.1|10693.6|10678.6|10689.5|10674.5|0
1640163330000|2021-12-22 08:55:30|10691.5|10676.5|10691.3|10676.3|10691.6|10676.6|10691.1|10676.1|0
1640163340000|2021-12-22 08:55:40|10691.1|10676.1|10691.1|10676.1|10691.1|10676.1|10691.1|10676.1|0
1640163390000|2021-12-22 08:56:30|10688.1|10673.1|10688.1|10673.1|10688.1|10673.1|10688.1|10673.1|2
1640163400000|2021-12-22 08:56:40|10689.2|10674.2|10689.6|10674.6|10689.6|10674.6|10689.2|10674.2|0
1640163430000|2021-12-22 08:57:10|10689.3|10674.3|10688.6|10673.6|10689.3|10674.3|10688.6|10673.6|1
1640163440000|2021-12-22 08:57:20|10688.1|10673.1|10687.5|10672.5|10688.1|10673.1|10687.1|10672.1|2
1640163450000|2021-12-22 08:57:30|10687.6|10672.6|10687.6|10672.6|10687.6|10672.6|10687.6|10672.6|0
1640163460000|2021-12-22 08:57:40|10688.1|10673.1|10686.3|10671.3|10688.1|10673.1|10686.3|10671.3|1
1640163480000|2021-12-22 08:58:00|10686.1|10671.1|10688|10673|10688.6|10673.6|10686.1|10671.1|0
1640163490000|2021-12-22 08:58:10|10688.1|10673.1|10688.1|10673.1|10688.1|10673.1|10688.1|10673.1|0
1640163530000|2021-12-22 08:58:50|10687.2|10672.2|10686.1|10671.1|10687.2|10672.2|10685.1|10670.1|1
1640163570000|2021-12-22 08:59:30|10681.1|10666.1|10681.2|10666.2|10681.6|10666.6|10681.1|10666.1|0
1640163580000|2021-12-22 08:59:40|10681.8|10666.8|10681.6|10666.6|10681.8|10666.8|10681.6|10666.6|0
1640163590000|2021-12-22 08:59:50|10683|10668|10681.3|10666.3|10683|10668|10681.3|10666.3|0
1640163600000|2021-12-22 09:00:00|10681.1|10666.1|10680.6|10665.6|10683.3|10668.3|10680.6|10665.6|2
1640163630000|2021-12-22 09:00:30|10682.1|10667.1|10682.6|10667.6|10682.6|10667.6|10682.1|10667.1|0
1640163640000|2021-12-22 09:00:40|10683.3|10668.3|10683.6|10668.6|10683.6|10668.6|10683.3|10668.3|0
1640163680000|2021-12-22 09:01:20|10687.6|10672.6|10683.4|10668.4|10687.6|10672.6|10681.1|10666.1|0
1640163690000|2021-12-22 09:01:30|10683.1|10668.1|10683.1|10668.1|10683.1|10668.1|10683.1|10668.1|0
1640163730000|2021-12-22 09:02:10|10681.6|10666.6|10681.1|10666.1|10681.6|10666.6|10681.1|10666.1|0
1640163800000|2021-12-22 09:03:20|10680.4|10665.4|10680.1|10665.1|10680.4|10665.4|10680.1|10665.1|0
1640163880000|2021-12-22 09:04:40|10684.6|10669.6|10684.1|10669.1|10684.6|10669.6|10684.1|10669.1|1
1640163990000|2021-12-22 09:06:30|10683.1|10668.1|10685.1|10670.1|10685.4|10670.4|10683.1|10668.1|1
1640164010000|2021-12-22 09:06:50|10683.4|10668.4|10681.6|10666.6|10683.4|10668.4|10681.6|10666.6|0
1640164020000|2021-12-22 09:07:00|10681.9|10666.9|10682.1|10667.1|10682.1|10667.1|10681.9|10666.9|0
1640164090000|2021-12-22 09:08:10|10685.1|10670.1|10685.6|10670.6|10685.6|10670.6|10685.1|10670.1|0
1640164110000|2021-12-22 09:08:30|10686.3|10671.3|10684.1|10669.1|10686.3|10671.3|10684.1|10669.1|1
1640164150000|2021-12-22 09:09:10|10683.1|10668.1|10680.6|10665.6|10683.1|10668.1|10680.1|10665.1|1
1640164160000|2021-12-22 09:09:20|10681.6|10666.6|10680.9|10665.9|10681.6|10666.6|10680.9|10665.9|0
1640164170000|2021-12-22 09:09:30|10680.6|10665.6|10680.6|10665.6|10680.6|10665.6|10680.6|10665.6|0
1640164200000|2021-12-22 09:10:00|10681|10666|10677.9|10662.9|10681|10666|10677.9|10662.9|1
1640164210000|2021-12-22 09:10:10|10679.1|10664.1|10678.6|10663.6|10679.1|10664.1|10678.4|10663.4|0
1640164240000|2021-12-22 09:10:40|10677.1|10662.1|10684.6|10669.6|10684.6|10669.6|10677.1|10662.1|1
1640164250000|2021-12-22 09:10:50|10685.1|10670.1|10684.6|10669.6|10685.1|10670.1|10684.6|10669.6|0
1640164290000|2021-12-22 09:11:30|10684.9|10669.9|10685.1|10670.1|10685.1|10670.1|10684.9|10669.9|0
1640164300000|2021-12-22 09:11:40|10684.8|10669.8|10684.8|10669.8|10684.8|10669.8|10684.8|10669.8|0
1640164320000|2021-12-22 09:12:00|10684.4|10669.4|10684.3|10669.3|10684.4|10669.4|10684.3|10669.3|0
1640164390000|2021-12-22 09:13:10|10684.6|10669.6|10685.3|10670.3|10685.3|10670.3|10684.6|10669.6|0
1640164440000|2021-12-22 09:14:00|10685.8|10670.8|10690.3|10675.3|10690.3|10675.3|10685.8|10670.8|1
1640164470000|2021-12-22 09:14:30|10694.1|10679.1|10694.1|10679.1|10694.1|10679.1|10694.1|10679.1|1
1640164480000|2021-12-22 09:14:40|10694.3|10679.3|10694.3|10679.3|10694.3|10679.3|10694.3|10679.3|0
1640164490000|2021-12-22 09:14:50|10694.8|10679.8|10698.3|10683.3|10698.3|10683.3|10694.8|10679.8|0
1640164500000|2021-12-22 09:15:00|10690.8|10675.8|10693.9|10678.9|10693.9|10678.9|10690.8|10675.8|1
1640164510000|2021-12-22 09:15:10|10693.8|10678.8|10693.8|10678.8|10693.8|10678.8|10693.8|10678.8|0
1640164550000|2021-12-22 09:15:50|10694.2|10679.2|10694.2|10679.2|10694.2|10679.2|10694.2|10679.2|1
1640164560000|2021-12-22 09:16:00|10694.1|10679.1|10694.1|10679.1|10694.1|10679.1|10694.1|10679.1|0
1640164600000|2021-12-22 09:16:40|10694.2|10679.2|10694.2|10679.2|10694.2|10679.2|10694.2|10679.2|0
1640164620000|2021-12-22 09:17:00|10688.2|10673.2|10688.2|10673.2|10688.2|10673.2|10688.2|10673.2|1
1640164640000|2021-12-22 09:17:20|10689.6|10674.6|10690.2|10675.2|10690.2|10675.2|10689.6|10674.6|1
1640164660000|2021-12-22 09:17:40|10691.6|10676.6|10690.7|10675.7|10691.6|10676.6|10690.7|10675.7|0
1640164670000|2021-12-22 09:17:50|10690.2|10675.2|10690.1|10675.1|10690.2|10675.2|10690.1|10675.1|0
1640164680000|2021-12-22 09:18:00|10689.7|10674.7|10689.7|10674.7|10689.7|10674.7|10689.7|10674.7|0
1640164700000|2021-12-22 09:18:20|10690.8|10675.8|10692.2|10677.2|10692.2|10677.2|10690.8|10675.8|0
1640164710000|2021-12-22 09:18:30|10692.6|10677.6|10695.1|10680.1|10695.1|10680.1|10692.6|10677.6|0
1640164720000|2021-12-22 09:18:40|10695.6|10680.6|10695.6|10680.6|10695.6|10680.6|10695.6|10680.6|0
1640164740000|2021-12-22 09:19:00|10695.7|10680.7|10695.7|10680.7|10695.7|10680.7|10695.7|10680.7|0
1640164800000|2021-12-22 09:20:00|10695.9|10680.9|10695.9|10680.9|10695.9|10680.9|10695.9|10680.9|0
1640164890000|2021-12-22 09:21:30|10696.4|10681.4|10696.4|10681.4|10696.4|10681.4|10696.4|10681.4|0
1640164910000|2021-12-22 09:21:50|10696.2|10681.2|10703.1|10688.1|10703.1|10688.1|10696.2|10681.2|3
1640164920000|2021-12-22 09:22:00|10703.9|10688.9|10703.9|10688.9|10703.9|10688.9|10703.9|10688.9|0
1640164930000|2021-12-22 09:22:10|10704.2|10689.2|10703.9|10688.9|10704.6|10689.6|10703.9|10688.9|0
1640164950000|2021-12-22 09:22:30|10703.4|10688.4|10701.4|10686.4|10703.4|10688.4|10701.4|10686.4|6
1640164960000|2021-12-22 09:22:40|10703.4|10688.4|10707.9|10692.9|10707.9|10692.9|10703.4|10688.4|1
1640164970000|2021-12-22 09:22:50|10706.8|10691.8|10706.6|10691.6|10706.8|10691.8|10704|10689|1
1640164980000|2021-12-22 09:23:00|10706.9|10691.9|10706.9|10691.9|10706.9|10691.9|10706.9|10691.9|0
1640165040000|2021-12-22 09:24:00|10703.9|10688.9|10706.3|10691.3|10706.3|10691.3|10703.9|10688.9|1
1640165050000|2021-12-22 09:24:10|10707.4|10692.4|10707.4|10692.4|10707.4|10692.4|10707.4|10692.4|0
1640165060000|2021-12-22 09:24:20|10706.9|10691.9|10706.9|10691.9|10706.9|10691.9|10706.9|10691.9|0
1640165100000|2021-12-22 09:25:00|10706.4|10691.4|10706.4|10691.4|10706.4|10691.4|10706.4|10691.4|0
1640165180000|2021-12-22 09:26:20|10709.7|10694.7|10710.7|10695.7|10710.7|10695.7|10709.7|10694.7|1
1640165190000|2021-12-22 09:26:30|10710.4|10695.4|10711.1|10696.1|10711.1|10696.1|10710.4|10695.4|1
1640165200000|2021-12-22 09:26:40|10708.7|10693.7|10710.2|10695.2|10710.2|10695.2|10708.7|10693.7|0
1640165340000|2021-12-22 09:29:00|10707.1|10692.1|10707|10692|10708.9|10693.9|10707|10692|4
1640165350000|2021-12-22 09:29:10|10706.4|10691.4|10706.4|10691.4|10706.4|10691.4|10706.4|10691.4|0
1640165370000|2021-12-22 09:29:30|10706.6|10691.6|10706.6|10691.6|10706.6|10691.6|10706.6|10691.6|0
1640165400000|2021-12-22 09:30:00|10709.9|10694.9|10709.9|10694.9|10709.9|10694.9|10709.9|10694.9|1
1640165410000|2021-12-22 09:30:10|10709.5|10694.5|10707.9|10692.9|10709.5|10694.5|10707.9|10692.9|0
1640165420000|2021-12-22 09:30:20|10705.9|10690.9|10705.9|10690.9|10705.9|10690.9|10705.9|10690.9|0
1640165450000|2021-12-22 09:30:50|10706.7|10691.7|10707.2|10692.2|10707.2|10692.2|10706.7|10691.7|2
1640165510000|2021-12-22 09:31:50|10706.5|10691.5|10706.4|10691.4|10706.5|10691.5|10706.4|10691.4|0
1640165520000|2021-12-22 09:32:00|10706.2|10691.2|10706.2|10691.2|10706.2|10691.2|10706.2|10691.2|0
1640165590000|2021-12-22 09:33:10|10707.9|10692.9|10709.9|10694.9|10709.9|10694.9|10706.9|10691.9|0
1640165640000|2021-12-22 09:34:00|10710.2|10695.2|10710.4|10695.4|10710.4|10695.4|10710.2|10695.2|0
1640165650000|2021-12-22 09:34:10|10711.1|10696.1|10710.4|10695.4|10711.1|10696.1|10710.4|10695.4|1
1640165680000|2021-12-22 09:34:40|10710.2|10695.2|10710.2|10695.2|10710.2|10695.2|10710.2|10695.2|0
1640165720000|2021-12-22 09:35:20|10710.7|10695.7|10710.7|10695.7|10710.7|10695.7|10710.7|10695.7|0
1640165760000|2021-12-22 09:36:00|10710.4|10695.4|10710.4|10695.4|10710.4|10695.4|10710.4|10695.4|0
1640165780000|2021-12-22 09:36:20|10710.7|10695.7|10710.7|10695.7|10710.7|10695.7|10710.7|10695.7|0
1640165800000|2021-12-22 09:36:40|10710.8|10695.8|10711.9|10696.9|10711.9|10696.9|10710.8|10695.8|0
1640165830000|2021-12-22 09:37:10|10709.9|10694.9|10709.9|10694.9|10709.9|10694.9|10709.9|10694.9|8
1640165850000|2021-12-22 09:37:30|10706.6|10691.6|10698.7|10683.7|10706.6|10691.6|10698.7|10683.7|1
1640165860000|2021-12-22 09:37:40|10698.5|10683.5|10698.5|10683.5|10698.5|10683.5|10698.5|10683.5|0
1640165870000|2021-12-22 09:37:50|10699|10684|10699|10684|10699|10684|10699|10684|0
1640165910000|2021-12-22 09:38:30|10698.5|10683.5|10697.9|10682.9|10698.5|10683.5|10697.9|10682.9|1
1640165930000|2021-12-22 09:38:50|10696.9|10681.9|10696.9|10681.9|10696.9|10681.9|10696.9|10681.9|0
1640165940000|2021-12-22 09:39:00|10697.4|10682.4|10698.4|10683.4|10698.9|10683.9|10696.9|10681.9|2
1640165960000|2021-12-22 09:39:20|10697.6|10682.6|10695.9|10680.9|10697.6|10682.6|10695.9|10680.9|1
1640165980000|2021-12-22 09:39:40|10697|10682|10698.2|10683.2|10698.2|10683.2|10697|10682|1
1640166070000|2021-12-22 09:41:10|10697.7|10682.7|10697.7|10682.7|10697.7|10682.7|10697.7|10682.7|0
1640166080000|2021-12-22 09:41:20|10693.6|10678.6|10693.6|10678.6|10693.6|10678.6|10693.6|10678.6|2
1640166090000|2021-12-22 09:41:30|10694.2|10679.2|10694.7|10679.7|10694.7|10679.7|10694.2|10679.2|2
1640166100000|2021-12-22 09:41:40|10694.5|10679.5|10697|10682|10697|10682|10694.5|10679.5|0
1640166120000|2021-12-22 09:42:00|10696.8|10681.8|10692.1|10677.1|10696.8|10681.8|10692.1|10677.1|9
1640166140000|2021-12-22 09:42:20|10691.8|10676.8|10693.1|10678.1|10693.1|10678.1|10691.5|10676.5|2
1640166150000|2021-12-22 09:42:30|10693|10678|10693|10678|10693|10678|10693|10678|0
1640166160000|2021-12-22 09:42:40|10690.8|10675.8|10686.5|10671.5|10690.8|10675.8|10686.5|10671.5|1
1640166170000|2021-12-22 09:42:50|10686.1|10671.1|10686.5|10671.5|10688|10673|10685.3|10670.3|0
1640166190000|2021-12-22 09:43:10|10686.8|10671.8|10686.6|10671.6|10686.8|10671.8|10686.6|10671.6|3
1640166240000|2021-12-22 09:44:00|10686.5|10671.5|10686.5|10671.5|10686.5|10671.5|10686.5|10671.5|0
1640166290000|2021-12-22 09:44:50|10686.3|10671.3|10685.5|10670.5|10686.3|10671.3|10685.5|10670.5|3
1640166300000|2021-12-22 09:45:00|10686|10671|10684|10669|10686|10671|10684|10669|0
1640166320000|2021-12-22 09:45:20|10683.6|10668.6|10683.6|10668.6|10683.6|10668.6|10683.6|10668.6|0
1640166330000|2021-12-22 09:45:30|10683.5|10668.5|10683.5|10668.5|10683.5|10668.5|10683.5|10668.5|0
1640166360000|2021-12-22 09:46:00|10682.8|10667.8|10683.1|10668.1|10683.1|10668.1|10682.6|10667.6|0
1640166370000|2021-12-22 09:46:10|10683.5|10668.5|10682.6|10667.6|10683.6|10668.6|10682.6|10667.6|0
1640166420000|2021-12-22 09:47:00|10683.1|10668.1|10681.1|10666.1|10683.6|10668.6|10680.4|10665.4|17
1640166430000|2021-12-22 09:47:10|10681.8|10666.8|10682.3|10667.3|10682.3|10667.3|10681.8|10666.8|0
1640166440000|2021-12-22 09:47:20|10683.3|10668.3|10683.6|10668.6|10683.6|10668.6|10683.3|10668.3|0
1640166450000|2021-12-22 09:47:30|10685.8|10670.8|10685.8|10670.8|10685.8|10670.8|10685.8|10670.8|1
1640166460000|2021-12-22 09:47:40|10686.3|10671.3|10687.1|10672.1|10687.1|10672.1|10686.3|10671.3|0
1640166510000|2021-12-22 09:48:30|10684.6|10669.6|10683.6|10668.6|10684.6|10669.6|10683.3|10668.3|0
1640166520000|2021-12-22 09:48:40|10683.5|10668.5|10683.5|10668.5|10683.5|10668.5|10683.5|10668.5|0
1640166570000|2021-12-22 09:49:30|10685.5|10670.5|10685.5|10670.5|10687.5|10672.5|10685.5|10670.5|2
1640166580000|2021-12-22 09:49:40|10687|10672|10684.2|10669.2|10687|10672|10684.2|10669.2|0
1640166690000|2021-12-22 09:51:30|10686.5|10671.5|10681.5|10666.5|10686.5|10671.5|10681.5|10666.5|1
1640166710000|2021-12-22 09:51:50|10680.3|10665.3|10674.6|10659.6|10681.8|10666.8|10674.6|10659.6|4
1640166720000|2021-12-22 09:52:00|10675|10660|10676.8|10661.8|10676.8|10661.8|10675|10660|1
1640166730000|2021-12-22 09:52:10|10677|10662|10677|10662|10677|10662|10677|10662|0
1640166740000|2021-12-22 09:52:20|10677.3|10662.3|10677.5|10662.5|10677.5|10662.5|10677.3|10662.3|0
1640166780000|2021-12-22 09:53:00|10679.5|10664.5|10683.5|10668.5|10687.5|10672.5|10677.1|10662.1|1
1640166790000|2021-12-22 09:53:10|10686.2|10671.2|10687|10672|10687|10672|10686.2|10671.2|0
1640166810000|2021-12-22 09:53:30|10687.3|10672.3|10687.5|10672.5|10687.5|10672.5|10687.3|10672.3|0
1640166830000|2021-12-22 09:53:50|10687.8|10672.8|10686.5|10671.5|10688.2|10673.2|10686.5|10671.5|0
1640167020000|2021-12-22 09:57:00|10686.1|10671.1|10686.5|10671.5|10686.5|10671.5|10685.6|10670.6|1
1640167080000|2021-12-22 09:58:00|10685.8|10670.8|10685.5|10670.5|10685.8|10670.8|10685.5|10670.5|0
1640167130000|2021-12-22 09:58:50|10688|10673|10690.8|10675.8|10690.8|10675.8|10688|10673|2
1640167140000|2021-12-22 09:59:00|10691.3|10676.3|10691.3|10676.3|10691.3|10676.3|10691.3|10676.3|0
1640167170000|2021-12-22 09:59:30|10691|10676|10690.8|10675.8|10691|10676|10690.8|10675.8|0
1640167190000|2021-12-22 09:59:50|10690.5|10675.5|10690.5|10675.5|10690.5|10675.5|10690.5|10675.5|0
1640167310000|2021-12-22 10:01:50|10691.1|10676.1|10693.1|10678.1|10693.1|10678.1|10691.1|10676.1|0
1640167320000|2021-12-22 10:02:00|10693.6|10678.6|10690.5|10675.5|10693.6|10678.6|10690.5|10675.5|2
1640167360000|2021-12-22 10:02:40|10692.6|10677.6|10692.6|10677.6|10692.6|10677.6|10692.6|10677.6|0
1640167370000|2021-12-22 10:02:50|10691.8|10676.8|10691.8|10676.8|10691.8|10676.8|10691.8|10676.8|1
1640167380000|2021-12-22 10:03:00|10691.6|10676.6|10691.3|10676.3|10691.6|10676.6|10691.3|10676.3|0
1640167420000|2021-12-22 10:03:40|10696|10681|10698.6|10683.6|10698.6|10683.6|10695.8|10680.8|1
1640167440000|2021-12-22 10:04:00|10695.2|10680.2|10694|10679|10695.2|10680.2|10694|10679|0
1640167450000|2021-12-22 10:04:10|10694.7|10679.7|10697.3|10682.3|10697.3|10682.3|10694.7|10679.7|0
1640167460000|2021-12-22 10:04:20|10697.8|10682.8|10699.1|10684.1|10699.1|10684.1|10697.8|10682.8|0
1640167470000|2021-12-22 10:04:30|10696.7|10681.7|10694.6|10679.6|10696.7|10681.7|10693.3|10678.3|0
1640167620000|2021-12-22 10:07:00|10695|10680|10695.1|10680.1|10695.1|10680.1|10695|10680|0
1640167740000|2021-12-22 10:09:00|10697.9|10682.9|10701.1|10686.1|10701.1|10686.1|10697.3|10682.3|0
1640167750000|2021-12-22 10:09:10|10700.8|10685.8|10701.3|10686.3|10701.3|10686.3|10700.8|10685.8|0
1640167800000|2021-12-22 10:10:00|10701.4|10686.4|10700.8|10685.8|10701.4|10686.4|10700.8|10685.8|1
1640167850000|2021-12-22 10:10:50|10702.5|10687.5|10702.5|10687.5|10702.5|10687.5|10702.5|10687.5|1
1640167900000|2021-12-22 10:11:40|10702.1|10687.1|10702.1|10687.1|10702.1|10687.1|10702.1|10687.1|0
1640168020000|2021-12-22 10:13:40|10702.8|10687.8|10702.6|10687.6|10702.8|10687.8|10702.6|10687.6|0
1640168180000|2021-12-22 10:16:20|10703|10688|10702.6|10687.6|10703.1|10688.1|10698.2|10683.2|2
1640168190000|2021-12-22 10:16:30|10704|10689|10704|10689|10704|10689|10704|10689|0
1640168200000|2021-12-22 10:16:40|10705.1|10690.1|10705.4|10690.4|10705.4|10690.4|10705.1|10690.1|0
1640168210000|2021-12-22 10:16:50|10705.6|10690.6|10704.3|10689.3|10705.6|10690.6|10704.3|10689.3|2
1640168220000|2021-12-22 10:17:00|10704.6|10689.6|10704.8|10689.8|10704.8|10689.8|10704.6|10689.6|0
1640168250000|2021-12-22 10:17:30|10705.3|10690.3|10705.3|10690.3|10705.3|10690.3|10705.3|10690.3|0
1640168260000|2021-12-22 10:17:40|10705.9|10690.9|10709|10694|10709|10694|10705.9|10690.9|2
1640168310000|2021-12-22 10:18:30|10708.3|10693.3|10708.3|10693.3|10708.3|10693.3|10708.3|10693.3|0
1640168340000|2021-12-22 10:19:00|10709.3|10694.3|10709.6|10694.6|10709.6|10694.6|10709.3|10694.3|1
1640168370000|2021-12-22 10:19:30|10709.9|10694.9|10709.9|10694.9|10709.9|10694.9|10709.9|10694.9|0
1640168410000|2021-12-22 10:20:10|10709.6|10694.6|10709.6|10694.6|10709.6|10694.6|10709.6|10694.6|0
1640168530000|2021-12-22 10:22:10|10708.8|10693.8|10708.8|10693.8|10708.8|10693.8|10708.8|10693.8|1
1640168550000|2021-12-22 10:22:30|10709|10694|10709|10694|10709|10694|10709|10694|0
1640168570000|2021-12-22 10:22:50|10709.3|10694.3|10709.3|10694.3|10709.3|10694.3|10709.3|10694.3|0
1640168600000|2021-12-22 10:23:20|10708.6|10693.6|10705|10690|10709|10694|10702.3|10687.3|2
1640168620000|2021-12-22 10:23:40|10705.3|10690.3|10705.9|10690.9|10708.3|10693.3|10705.3|10690.3|0
1640168640000|2021-12-22 10:24:00|10704.3|10689.3|10706.3|10691.3|10706.3|10691.3|10702.9|10687.9|0
1640168650000|2021-12-22 10:24:10|10706.1|10691.1|10706.1|10691.1|10706.1|10691.1|10706.1|10691.1|0
1640168690000|2021-12-22 10:24:50|10699.3|10684.3|10701.5|10686.5|10701.5|10686.5|10699.3|10684.3|0
1640168700000|2021-12-22 10:25:00|10701.6|10686.6|10701.6|10686.6|10701.6|10686.6|10701.6|10686.6|0
1640168710000|2021-12-22 10:25:10|10702.3|10687.3|10702.6|10687.6|10702.6|10687.6|10702.3|10687.3|0
1640168730000|2021-12-22 10:25:30|10703.3|10688.3|10703.3|10688.3|10703.3|10688.3|10703.3|10688.3|0
1640168750000|2021-12-22 10:25:50|10707.3|10692.3|10707.3|10692.3|10707.3|10692.3|10707.3|10692.3|0
1640168820000|2021-12-22 10:27:00|10707.8|10692.8|10707.8|10692.8|10707.8|10692.8|10707.8|10692.8|0
1640168830000|2021-12-22 10:27:10|10708.8|10693.8|10703.4|10688.4|10708.8|10693.8|10701.1|10686.1|1
1640168890000|2021-12-22 10:28:10|10703.3|10688.3|10706.6|10691.6|10706.6|10691.6|10703.3|10688.3|0
1640168910000|2021-12-22 10:28:30|10707.3|10692.3|10707.3|10692.3|10707.3|10692.3|10707.3|10692.3|0
1640168930000|2021-12-22 10:28:50|10707.9|10692.9|10706.4|10691.4|10708.6|10693.6|10706.4|10691.4|0
1640168940000|2021-12-22 10:29:00|10705.4|10690.4|10705.4|10690.4|10705.4|10690.4|10705.4|10690.4|1
1640168950000|2021-12-22 10:29:10|10706.5|10691.5|10707.1|10692.1|10707.1|10692.1|10706.5|10691.5|0
1640169000000|2021-12-22 10:30:00|10707.8|10692.8|10707.8|10692.8|10707.8|10692.8|10707.8|10692.8|0
1640169010000|2021-12-22 10:30:10|10707.9|10692.9|10707.9|10692.9|10707.9|10692.9|10707.9|10692.9|0
1640169020000|2021-12-22 10:30:20|10708.6|10693.6|10709.1|10694.1|10709.1|10694.1|10708.6|10693.6|0
1640169080000|2021-12-22 10:31:20|10707.9|10692.9|10707.9|10692.9|10707.9|10692.9|10707.9|10692.9|0
1640169090000|2021-12-22 10:31:30|10707.6|10692.6|10707.6|10692.6|10707.6|10692.6|10707.6|10692.6|0
1640169120000|2021-12-22 10:32:00|10707.4|10692.4|10705.4|10690.4|10707.4|10692.4|10705.4|10690.4|1
1640169130000|2021-12-22 10:32:10|10705.3|10690.3|10705.3|10690.3|10705.3|10690.3|10705.3|10690.3|0
1640169160000|2021-12-22 10:32:40|10705.1|10690.1|10705.1|10690.1|10705.1|10690.1|10705.1|10690.1|0
1640169260000|2021-12-22 10:34:20|10707.6|10692.6|10707.1|10692.1|10707.6|10692.6|10707.1|10692.1|1
1640169270000|2021-12-22 10:34:30|10703.2|10688.2|10702.7|10687.7|10703.2|10688.2|10700.7|10685.7|0
1640169290000|2021-12-22 10:34:50|10702.9|10687.9|10705.4|10690.4|10705.4|10690.4|10702.9|10687.9|0
1640169310000|2021-12-22 10:35:10|10704.9|10689.9|10700.5|10685.5|10704.9|10689.9|10700.5|10685.5|0
1640169330000|2021-12-22 10:35:30|10699.7|10684.7|10699.7|10684.7|10699.7|10684.7|10699.7|10684.7|0
1640169340000|2021-12-22 10:35:40|10703.2|10688.2|10703.2|10688.2|10703.2|10688.2|10703.2|10688.2|0
1640169350000|2021-12-22 10:35:50|10703.6|10688.6|10703.4|10688.4|10706.2|10691.2|10703.4|10688.4|0
1640169360000|2021-12-22 10:36:00|10701.7|10686.7|10701.7|10686.7|10701.7|10686.7|10701.7|10686.7|0
1640169370000|2021-12-22 10:36:10|10701.1|10686.1|10701.1|10686.1|10701.1|10686.1|10701.1|10686.1|0
1640169410000|2021-12-22 10:36:50|10695.7|10680.7|10697.7|10682.7|10697.7|10682.7|10695.7|10680.7|1
1640169480000|2021-12-22 10:38:00|10699.1|10684.1|10705.4|10690.4|10705.4|10690.4|10699.1|10684.1|1
1640169620000|2021-12-22 10:40:20|10708.6|10693.6|10708.6|10693.6|10708.6|10693.6|10708.6|10693.6|0
1640169710000|2021-12-22 10:41:50|10708.2|10693.2|10697.7|10682.7|10708.2|10693.2|10697.7|10682.7|4
1640169720000|2021-12-22 10:42:00|10698.8|10683.8|10698.8|10683.8|10698.8|10683.8|10698.8|10683.8|0
1640169730000|2021-12-22 10:42:10|10699.2|10684.2|10699.2|10684.2|10699.2|10684.2|10699.2|10684.2|0
1640169750000|2021-12-22 10:42:30|10697.8|10682.8|10694.7|10679.7|10697.8|10682.8|10694.7|10679.7|5
1640169760000|2021-12-22 10:42:40|10695.1|10680.1|10695.5|10680.5|10695.5|10680.5|10695.1|10680.1|1
1640170020000|2021-12-22 10:47:00|10695.2|10680.2|10695.2|10680.2|10695.2|10680.2|10695.2|10680.2|3
1640170030000|2021-12-22 10:47:10|10695|10680|10695|10680|10695|10680|10695|10680|0
1640170050000|2021-12-22 10:47:30|10695.2|10680.2|10699.9|10684.9|10700.2|10685.2|10695.2|10680.2|7
1640170070000|2021-12-22 10:47:50|10699.2|10684.2|10698.9|10683.9|10699.2|10684.2|10698.9|10683.9|0
1640170080000|2021-12-22 10:48:00|10696.4|10681.4|10695.9|10680.9|10696.4|10681.4|10695.9|10680.9|1
1640170140000|2021-12-22 10:49:00|10695.5|10680.5|10695.4|10680.4|10695.5|10680.5|10695.4|10680.4|0
1640170170000|2021-12-22 10:49:30|10695.3|10680.3|10695.3|10680.3|10695.3|10680.3|10695.3|10680.3|0
1640170200000|2021-12-22 10:50:00|10696.4|10681.4|10696|10681|10696.4|10681.4|10696|10681|1
1640170210000|2021-12-22 10:50:10|10695.8|10680.8|10695.8|10680.8|10695.8|10680.8|10695.8|10680.8|0
1640170280000|2021-12-22 10:51:20|10695.5|10680.5|10695.3|10680.3|10695.5|10680.5|10695.3|10680.3|0
1640170290000|2021-12-22 10:51:30|10695.7|10680.7|10695.8|10680.8|10695.8|10680.8|10695.7|10680.7|0
1640170300000|2021-12-22 10:51:40|10697.7|10682.7|10697.7|10682.7|10697.7|10682.7|10697.7|10682.7|0
1640170320000|2021-12-22 10:52:00|10697.5|10682.5|10697.5|10682.5|10697.5|10682.5|10697.5|10682.5|0
1640170340000|2021-12-22 10:52:20|10697.2|10682.2|10697|10682|10697.2|10682.2|10697|10682|0
1640170370000|2021-12-22 10:52:50|10696.5|10681.5|10696.9|10681.9|10696.9|10681.9|10696.5|10681.5|0
1640170380000|2021-12-22 10:53:00|10697|10682|10697|10682|10697|10682|10697|10682|0
1640170410000|2021-12-22 10:53:30|10697.5|10682.5|10697.5|10682.5|10697.5|10682.5|10697.5|10682.5|0
1640170490000|2021-12-22 10:54:50|10695.7|10680.7|10695.7|10680.7|10695.7|10680.7|10695.7|10680.7|2
1640170500000|2021-12-22 10:55:00|10695.8|10680.8|10695.8|10680.8|10695.8|10680.8|10695.8|10680.8|0
1640170640000|2021-12-22 10:57:20|10693.9|10678.9|10694.6|10679.6|10694.6|10679.6|10693.9|10678.9|1
1640170650000|2021-12-22 10:57:30|10695.5|10680.5|10695.5|10680.5|10695.5|10680.5|10695.5|10680.5|0
1640170720000|2021-12-22 10:58:40|10696.1|10681.1|10696.5|10681.5|10697.9|10682.9|10696.1|10681.1|2
1640170730000|2021-12-22 10:58:50|10696.2|10681.2|10696.2|10681.2|10696.2|10681.2|10696.2|10681.2|0
1640170750000|2021-12-22 10:59:10|10696.5|10681.5|10696.5|10681.5|10696.5|10681.5|10696.5|10681.5|0
1640170780000|2021-12-22 10:59:40|10696.9|10681.9|10697|10682|10697|10682|10696.9|10681.9|0
1640170860000|2021-12-22 11:01:00|10700.9|10685.9|10703.9|10688.9|10703.9|10688.9|10700.9|10685.9|2
1640170870000|2021-12-22 11:01:10|10704|10689|10704|10689|10704|10689|10704|10689|0
1640170880000|2021-12-22 11:01:20|10700.9|10685.9|10700.9|10685.9|10701.2|10686.2|10700.2|10685.2|1
1640170890000|2021-12-22 11:01:30|10701|10686|10697|10682|10701|10686|10696.8|10681.8|0
1640170900000|2021-12-22 11:01:40|10697.2|10682.2|10701.2|10686.2|10701.2|10686.2|10697.2|10682.2|1
1640170910000|2021-12-22 11:01:50|10702|10687|10700|10685|10702.5|10687.5|10700|10685|0
1640170920000|2021-12-22 11:02:00|10698|10683|10698|10683|10698|10683|10698|10683|2
1640170930000|2021-12-22 11:02:10|10697.2|10682.2|10698.7|10683.7|10702.2|10687.2|10697.2|10682.2|1
1640170960000|2021-12-22 11:02:40|10699.5|10684.5|10699.5|10684.5|10699.5|10684.5|10699.5|10684.5|0
1640170970000|2021-12-22 11:02:50|10700|10685|10703.5|10688.5|10703.5|10688.5|10700|10685|1
1640170980000|2021-12-22 11:03:00|10702.5|10687.5|10701.5|10686.5|10702.5|10687.5|10701.5|10686.5|1
1640171000000|2021-12-22 11:03:20|10700.8|10685.8|10699.4|10684.4|10700.8|10685.8|10699.4|10684.4|0
1640171010000|2021-12-22 11:03:30|10699.5|10684.5|10699.5|10684.5|10699.5|10684.5|10699.5|10684.5|0
1640171040000|2021-12-22 11:04:00|10703.9|10688.9|10702.8|10687.8|10703.9|10688.9|10702.8|10687.8|1
1640171080000|2021-12-22 11:04:40|10706.2|10691.2|10703.3|10688.3|10706.3|10691.3|10703.3|10688.3|4
1640171090000|2021-12-22 11:04:50|10702.8|10687.8|10702.3|10687.3|10702.8|10687.8|10702.3|10687.3|0
1640171110000|2021-12-22 11:05:10|10702.8|10687.8|10702.8|10687.8|10702.8|10687.8|10702.8|10687.8|1
1640171130000|2021-12-22 11:05:30|10707.8|10692.8|10707.8|10692.8|10707.8|10692.8|10707.8|10692.8|3
1640171150000|2021-12-22 11:05:50|10705.7|10690.7|10706.2|10691.2|10706.2|10691.2|10705.7|10690.7|1
1640171160000|2021-12-22 11:06:00|10706|10691|10706.5|10691.5|10707.5|10692.5|10706|10691|4
1640171220000|2021-12-22 11:07:00|10706.9|10691.9|10707|10692|10707|10692|10706.9|10691.9|0
1640171280000|2021-12-22 11:08:00|10707.5|10692.5|10707.5|10692.5|10707.5|10692.5|10707.5|10692.5|0
1640171290000|2021-12-22 11:08:10|10707.4|10692.4|10707.7|10692.7|10707.7|10692.7|10707.4|10692.4|1
1640171300000|2021-12-22 11:08:20|10704.2|10689.2|10705.9|10690.9|10705.9|10690.9|10704.2|10689.2|1
1640171310000|2021-12-22 11:08:30|10706.3|10691.3|10707.2|10692.2|10707.2|10692.2|10706.3|10691.3|0
1640171320000|2021-12-22 11:08:40|10707.3|10692.3|10707.3|10692.3|10707.3|10692.3|10707.3|10692.3|0
1640171350000|2021-12-22 11:09:10|10707.7|10692.7|10706|10691|10707.8|10692.8|10706|10691|1
1640171360000|2021-12-22 11:09:20|10706.7|10691.7|10706.8|10691.8|10706.8|10691.8|10706.7|10691.7|0
1640171400000|2021-12-22 11:10:00|10707.2|10692.2|10707.3|10692.3|10707.3|10692.3|10707.2|10692.2|0
1640171410000|2021-12-22 11:10:10|10707.8|10692.8|10707.8|10692.8|10707.8|10692.8|10707.8|10692.8|1
1640171430000|2021-12-22 11:10:30|10706.8|10691.8|10706.8|10691.8|10706.8|10691.8|10706.8|10691.8|0
1640171440000|2021-12-22 11:10:40|10707.5|10692.5|10707.2|10692.2|10707.8|10692.8|10706.7|10691.7|0
1640171450000|2021-12-22 11:10:50|10707|10692|10706.5|10691.5|10707|10692|10706.5|10691.5|0
1640171460000|2021-12-22 11:11:00|10706.3|10691.3|10706.3|10691.3|10706.3|10691.3|10706.3|10691.3|0
1640171480000|2021-12-22 11:11:20|10707.8|10692.8|10707.8|10692.8|10707.8|10692.8|10707.8|10692.8|1
1640171500000|2021-12-22 11:11:40|10706.3|10691.3|10706.3|10691.3|10706.3|10691.3|10706.3|10691.3|0
1640171540000|2021-12-22 11:12:20|10706|10691|10706|10691|10706|10691|10706|10691|3
1640171560000|2021-12-22 11:12:40|10706.2|10691.2|10706.2|10691.2|10706.2|10691.2|10706.2|10691.2|0
1640171580000|2021-12-22 11:13:00|10706.3|10691.3|10706.3|10691.3|10706.3|10691.3|10706.3|10691.3|0
1640171600000|2021-12-22 11:13:20|||||||||1
1640171610000|2021-12-22 11:13:30|10706|10691|10705.8|10690.8|10706|10691|10705.8|10690.8|0
1640171690000|2021-12-22 11:14:50|10704.2|10689.2|10700.2|10685.2|10704.2|10689.2|10700|10685|1
1640171700000|2021-12-22 11:15:00|10700.3|10685.3|10701.8|10686.8|10701.8|10686.8|10700.3|10685.3|0
1640171720000|2021-12-22 11:15:20|10700.3|10685.3|10700.3|10685.3|10700.3|10685.3|10700.3|10685.3|0
1640171740000|2021-12-22 11:15:40|10698.9|10683.9|10700|10685|10700|10685|10698.9|10683.9|0
1640171760000|2021-12-22 11:16:00|10700.8|10685.8|10700.8|10685.8|10700.8|10685.8|10700.8|10685.8|0
1640171770000|2021-12-22 11:16:10|10701.8|10686.8|10701.8|10686.8|10701.8|10686.8|10701.8|10686.8|0
1640171800000|2021-12-22 11:16:40|10700.3|10685.3|10698.8|10683.8|10700.3|10685.3|10698.8|10683.8|3
1640171810000|2021-12-22 11:16:50|10697.1|10682.1|10697.1|10682.1|10697.1|10682.1|10697.1|10682.1|1
1640171820000|2021-12-22 11:17:00|10696.3|10681.3|10695.8|10680.8|10696.3|10681.3|10695.8|10680.8|2
1640171840000|2021-12-22 11:17:20|10696.5|10681.5|10696.8|10681.8|10696.8|10681.8|10696.3|10681.3|0
1640171910000|2021-12-22 11:18:30|10698.2|10683.2|10698.2|10683.2|10698.2|10683.2|10698.2|10683.2|0
1640171920000|2021-12-22 11:18:40|10698.8|10683.8|10698.8|10683.8|10698.8|10683.8|10698.8|10683.8|0
1640171990000|2021-12-22 11:19:50|10700.9|10685.9|10700.8|10685.8|10702.1|10687.1|10700.8|10685.8|1
1640172000000|2021-12-22 11:20:00|10701.8|10686.8|10702.3|10687.3|10702.3|10687.3|10701.8|10686.8|1
1640172090000|2021-12-22 11:21:30|10700.9|10685.9|10697.8|10682.8|10700.9|10685.9|10697.8|10682.8|0
1640172150000|2021-12-22 11:22:30|10698.3|10683.3|10698.3|10683.3|10698.3|10683.3|10698.3|10683.3|0
1640172220000|2021-12-22 11:23:40|10697.6|10682.6|10697.3|10682.3|10697.6|10682.6|10697.3|10682.3|0
1640172230000|2021-12-22 11:23:50|10696.3|10681.3|10696.3|10681.3|10696.3|10681.3|10696.3|10681.3|0
1640172320000|2021-12-22 11:25:20|10698.3|10683.3|10698.3|10683.3|10698.3|10683.3|10698.3|10683.3|0
1640172540000|2021-12-22 11:29:00|10696.6|10681.6|10695.8|10680.8|10696.6|10681.6|10695.8|10680.8|0
1640172570000|2021-12-22 11:29:30|10695.3|10680.3|10695.3|10680.3|10695.3|10680.3|10695.3|10680.3|5
1640172580000|2021-12-22 11:29:40|10696.1|10681.1|10699.3|10684.3|10699.3|10684.3|10696.1|10681.1|5
1640172590000|2021-12-22 11:29:50|10699.6|10684.6|10699.4|10684.4|10699.8|10684.8|10699.4|10684.4|1
1640172600000|2021-12-22 11:30:00|10699.6|10684.6|10699.6|10684.6|10699.6|10684.6|10699.6|10684.6|1
1640172610000|2021-12-22 11:30:10|10699.4|10684.4|10699.6|10684.6|10699.6|10684.6|10699.4|10684.4|0
1640172620000|2021-12-22 11:30:20|10698.4|10683.4|10698.4|10683.4|10698.4|10683.4|10698.4|10683.4|0
1640172630000|2021-12-22 11:30:30|10698.9|10683.9|10698.9|10683.9|10698.9|10683.9|10698.9|10683.9|0
1640172660000|2021-12-22 11:31:00|10699.4|10684.4|10699.4|10684.4|10699.4|10684.4|10699.4|10684.4|0
1640172670000|2021-12-22 11:31:10|10697.4|10682.4|10696.7|10681.7|10697.4|10682.4|10696.7|10681.7|2
1640172690000|2021-12-22 11:31:30|10696.2|10681.2|10697.6|10682.6|10697.6|10682.6|10696.2|10681.2|3
1640172700000|2021-12-22 11:31:40|10697.9|10682.9|10697.9|10682.9|10697.9|10682.9|10697.9|10682.9|0
1640172730000|2021-12-22 11:32:10|10696.9|10681.9|10696.9|10681.9|10697.2|10682.2|10696.9|10681.9|1
1640172750000|2021-12-22 11:32:30|10696.7|10681.7|10696.7|10681.7|10696.7|10681.7|10696.7|10681.7|0
1640172810000|2021-12-22 11:33:30|10696.9|10681.9|10696.9|10681.9|10696.9|10681.9|10696.9|10681.9|1
1640172820000|2021-12-22 11:33:40|10697|10682|10697|10682|10697|10682|10697|10682|0
1640172870000|2021-12-22 11:34:30|10698.1|10683.1|10698.2|10683.2|10698.2|10683.2|10698.1|10683.1|0
1640172900000|2021-12-22 11:35:00|10696.5|10681.5|10696.5|10681.5|10696.5|10681.5|10696.5|10681.5|3
1640172970000|2021-12-22 11:36:10|10695.9|10680.9|10693.7|10678.7|10695.9|10680.9|10688.7|10673.7|18
1640172980000|2021-12-22 11:36:20|10694.2|10679.2|10694.2|10679.2|10694.2|10679.2|10694.2|10679.2|1
1640173020000|2021-12-22 11:37:00|10694.4|10679.4|10688.2|10673.2|10694.4|10679.4|10688.2|10673.2|1
1640173030000|2021-12-22 11:37:10|10688.5|10673.5|10688.5|10673.5|10688.5|10673.5|10688.5|10673.5|0
1640173060000|2021-12-22 11:37:40|10688|10673|10688|10673|10688.5|10673.5|10688|10673|1
1640173070000|2021-12-22 11:37:50|10683.2|10668.2|10683.2|10668.2|10683.2|10668.2|10683.2|10668.2|1
1640173080000|2021-12-22 11:38:00|10683|10668|10682.5|10667.5|10683|10668|10682.5|10667.5|0
1640173100000|2021-12-22 11:38:20|10682|10667|10682|10667|10682|10667|10682|10667|0
1640173190000|2021-12-22 11:39:50|10679.7|10654.7|10676.7|10661.7|10679.7|10661.7|10676.7|10654.7|0
1640173210000|2021-12-22 11:40:10|10675.3|10660.3|10675.3|10660.3|10675.3|10660.3|10675.3|10660.3|0
1640173230000|2021-12-22 11:40:30|10674.7|10659.7|10674.7|10659.7|10674.7|10659.7|10674.7|10659.7|0
1640173260000|2021-12-22 11:41:00|10667.5|10652.5|10664.6|10649.6|10667.5|10652.5|10664.6|10649.6|13
1640173270000|2021-12-22 11:41:10|10666.8|10651.8|10666.8|10651.8|10666.8|10651.8|10666.8|10651.8|1
1640173280000|2021-12-22 11:41:20|||||||||2
1640173290000|2021-12-22 11:41:30|10668.2|10653.2|10668.8|10653.8|10668.8|10653.8|10668.2|10653.2|0
1640173330000|2021-12-22 11:42:10|10667.6|10652.6|10667.5|10652.5|10667.6|10652.6|10667.5|10652.5|2
1640173350000|2021-12-22 11:42:30|10667.6|10652.6|10667.6|10652.6|10667.6|10652.6|10667.6|10652.6|0
1640173360000|2021-12-22 11:42:40|10669.5|10654.5|10669.1|10654.1|10669.5|10654.5|10669.1|10654.1|1
1640173380000|2021-12-22 11:43:00|10669.3|10654.3|10669.3|10654.3|10669.3|10654.3|10669.3|10654.3|0
1640173390000|2021-12-22 11:43:10|10669.6|10654.6|10669.8|10654.8|10670|10655|10669.6|10654.6|1
1640173420000|2021-12-22 11:43:40|10670.1|10655.1|10669.6|10654.6|10670.3|10655.3|10669.6|10654.6|0
1640173430000|2021-12-22 11:43:50|10674.5|10659.5|10674|10659|10675.3|10660.3|10674|10659|0
1640173480000|2021-12-22 11:44:40|10674.5|10659.5|10674.5|10659.5|10674.5|10659.5|10674.5|10659.5|0
1640173500000|2021-12-22 11:45:00|10675.5|10660.5|10675.5|10660.5|10675.5|10660.5|10675.5|10660.5|0
1640173580000|2021-12-22 11:46:20|10675.1|10660.1|10673.5|10658.5|10675.1|10660.1|10673.5|10658.5|0
1640173600000|2021-12-22 11:46:40|10673|10658|10673|10658|10673|10658|10673|10658|0
1640173610000|2021-12-22 11:46:50|10673.3|10658.3|10673|10658|10673.3|10658.3|10673|10658|0
1640173920000|2021-12-22 11:52:00|10673.3|10658.3|10673.3|10658.3|10673.3|10658.3|10673.3|10658.3|1
1640173930000|2021-12-22 11:52:10|10673|10658|10669.3|10654.3|10673|10658|10667.8|10652.8|2
1640173940000|2021-12-22 11:52:20|10668.3|10653.3|10669|10654|10669|10654|10668.3|10653.3|1
1640173950000|2021-12-22 11:52:30|10669.3|10654.3|10669.3|10654.3|10669.3|10654.3|10669.3|10654.3|0
1640173960000|2021-12-22 11:52:40|10668.9|10653.9|10668.3|10653.3|10668.9|10653.9|10668.3|10653.3|1
1640173970000|2021-12-22 11:52:50|10669.7|10654.7|10668.3|10653.3|10669.7|10654.7|10668.3|10653.3|0
1640174100000|2021-12-22 11:55:00|10669.8|10654.8|10669.8|10654.8|10669.8|10654.8|10669.8|10654.8|0
1640174130000|2021-12-22 11:55:30|10670.7|10655.7|10670.7|10655.7|10670.7|10655.7|10670.7|10655.7|0
1640174140000|2021-12-22 11:55:40|10670.8|10655.8|10675.3|10660.3|10675.8|10660.8|10670.8|10655.8|0
1640174170000|2021-12-22 11:56:10|10672.9|10657.9|10668.3|10653.3|10672.9|10657.9|10668.3|10653.3|0
1640174180000|2021-12-22 11:56:20|10671.3|10656.3|10671.3|10656.3|10671.3|10656.3|10671.3|10656.3|1
1640174310000|2021-12-22 11:58:30|10669.2|10654.2|10669.8|10654.8|10669.8|10654.8|10668.3|10653.3|0
1640174360000|2021-12-22 11:59:20|10670|10655|10670.3|10655.3|10670.3|10655.3|10670|10655|2
1640174410000|2021-12-22 12:00:10|10671.3|10656.3|10672.3|10657.3|10672.3|10657.3|10670.8|10655.8|0
1640174460000|2021-12-22 12:01:00|10671.6|10656.6|10669.8|10654.8|10671.6|10656.6|10669.8|10654.8|2
1640174480000|2021-12-22 12:01:20|10672.1|10657.1|10672.3|10657.3|10672.6|10657.6|10672.1|10657.1|1
1640174490000|2021-12-22 12:01:30|10678.3|10663.3|10678.3|10663.3|10678.3|10663.3|10678.3|10663.3|1
1640174520000|2021-12-22 12:02:00|10679.5|10664.5|10679.5|10664.5|10679.5|10664.5|10679.5|10664.5|1
1640174530000|2021-12-22 12:02:10|10679.6|10664.6|10679.6|10664.6|10679.6|10664.6|10679.6|10664.6|0
1640174540000|2021-12-22 12:02:20|10678.3|10663.3|10678.3|10663.3|10678.3|10663.3|10678.3|10663.3|2
1640174580000|2021-12-22 12:03:00|10677.8|10662.8|10677.8|10662.8|10677.8|10662.8|10677.8|10662.8|0
1640174590000|2021-12-22 12:03:10|10677.4|10662.4|10677.3|10662.3|10677.4|10662.4|10677.3|10662.3|0
1640174650000|2021-12-22 12:04:10|10676.8|10661.8|10675.1|10660.1|10676.8|10661.8|10675.1|10660.1|1
1640174700000|2021-12-22 12:05:00|10674.1|10659.1|10673.6|10658.6|10674.1|10659.1|10673.6|10658.6|0
1640174840000|2021-12-22 12:07:20|10678.5|10663.5|10679.5|10664.5|10679.5|10664.5|10678.5|10663.5|2
1640174850000|2021-12-22 12:07:30|10679.8|10664.8|10679.8|10664.8|10679.8|10664.8|10679.8|10664.8|0
1640175150000|2021-12-22 12:12:30|10681.8|10666.8|10680.3|10665.3|10681.8|10666.8|10678.1|10663.1|1
1640175320000|2021-12-22 12:15:20|10678.7|10663.7|10675.1|10660.1|10678.7|10663.7|10675.1|10660.1|1
1640175330000|2021-12-22 12:15:30|10674.9|10659.9|10674.9|10659.9|10674.9|10659.9|10674.9|10659.9|0
1640175410000|2021-12-22 12:16:50|10674.8|10659.8|10673.3|10658.3|10674.8|10659.8|10672.9|10657.9|2
1640175420000|2021-12-22 12:17:00|10673.1|10658.1|10672.9|10657.9|10673.1|10658.1|10672.9|10657.9|0
1640175510000|2021-12-22 12:18:30|10673.3|10658.3|10673.3|10658.3|10673.3|10658.3|10673.3|10658.3|0
1640175870000|2021-12-22 12:24:30|10674|10659|10674.3|10659.3|10674.3|10659.3|10674|10659|0
1640175930000|2021-12-22 12:25:30|10674.4|10659.4|10674.4|10659.4|10674.4|10659.4|10674.4|10659.4|0
1640175970000|2021-12-22 12:26:10|10674.3|10659.3|10674.3|10659.3|10674.3|10659.3|10674.3|10659.3|0
1640175990000|2021-12-22 12:26:30|10676.4|10661.4|10676.8|10661.8|10676.8|10661.8|10676.4|10661.4|0
1640176000000|2021-12-22 12:26:40|10677.6|10662.6|10678.4|10663.4|10678.4|10663.4|10677.2|10662.2|1
1640176010000|2021-12-22 12:26:50|10679.1|10664.1|10678.4|10663.4|10679.1|10664.1|10678.4|10663.4|3
1640176110000|2021-12-22 12:28:30|10678.7|10663.7|10681.4|10666.4|10681.4|10666.4|10678.7|10663.7|1
1640176250000|2021-12-22 12:30:50|10681.9|10666.9|10681.9|10666.9|10681.9|10666.9|10681.9|10666.9|0
1640176310000|2021-12-22 12:31:50|10681.1|10666.1|10677.4|10662.4|10681.1|10666.1|10677.4|10662.4|1
1640176350000|2021-12-22 12:32:30|10679.2|10664.2|10679.2|10664.2|10679.2|10664.2|10679.2|10664.2|0
1640176400000|2021-12-22 12:33:20|10679.5|10664.5|10679.7|10664.7|10679.7|10664.7|10679.5|10664.5|0
1640176430000|2021-12-22 12:33:50|10681.2|10666.2|10680.9|10665.9|10681.2|10666.2|10680.9|10665.9|0
1640176440000|2021-12-22 12:34:00|10680.7|10665.7|10680.7|10665.7|10680.7|10665.7|10680.7|10665.7|0
1640176450000|2021-12-22 12:34:10|10678.4|10663.4|10677.4|10662.4|10678.4|10663.4|10677.4|10662.4|1
1640176520000|2021-12-22 12:35:20|10677|10662|10676.9|10661.9|10677|10662|10676.9|10661.9|0
1640176560000|2021-12-22 12:36:00|10676.4|10661.4|10676|10661|10676.4|10661.4|10676|10661|0
1640176590000|2021-12-22 12:36:30|10675.8|10660.8|10675.8|10660.8|10675.8|10660.8|10675.8|10660.8|0
1640176620000|2021-12-22 12:37:00|10675.7|10660.7|10675.7|10660.7|10675.7|10660.7|10675.7|10660.7|0
1640176630000|2021-12-22 12:37:10|10675.8|10660.8|10675.8|10660.8|10675.8|10660.8|10675.8|10660.8|0
1640176660000|2021-12-22 12:37:40|10676.2|10661.2|10675.8|10660.8|10676.7|10661.7|10675.8|10660.8|0
1640176670000|2021-12-22 12:37:50|10680.5|10665.5|10679.2|10664.2|10680.5|10665.5|10678.8|10663.8|3
1640176680000|2021-12-22 12:38:00|10679.5|10664.5|10679.8|10664.8|10679.8|10664.8|10679.5|10664.5|0
1640176690000|2021-12-22 12:38:10|10679.3|10664.3|10679.3|10664.3|10679.3|10664.3|10679.3|10664.3|0
1640176700000|2021-12-22 12:38:20|10677.8|10662.8|10677.7|10662.7|10677.8|10662.8|10677|10662|0
1640176710000|2021-12-22 12:38:30|10677.8|10662.8|10677.8|10662.8|10677.8|10662.8|10677.8|10662.8|0
1640176740000|2021-12-22 12:39:00|10677.3|10662.3|10677.3|10662.3|10677.3|10662.3|10677.3|10662.3|0
1640176750000|2021-12-22 12:39:10|10676.8|10661.8|10675.8|10660.8|10676.8|10661.8|10675.5|10660.5|0
1640176760000|2021-12-22 12:39:20|10675.1|10660.1|10675|10660|10675.1|10660.1|10675|10660|1
1640176770000|2021-12-22 12:39:30|10674.8|10659.8|10672.8|10657.8|10674.8|10659.8|10672.8|10657.8|0
1640176810000|2021-12-22 12:40:10|10672.7|10657.7|10672.7|10657.7|10672.7|10657.7|10672.7|10657.7|1
1640176820000|2021-12-22 12:40:20|10676.4|10661.4|10681.7|10666.7|10681.7|10666.7|10676.4|10661.4|17
1640176930000|2021-12-22 12:42:10|10679.2|10664.2|10679.2|10664.2|10679.2|10664.2|10679.2|10664.2|1
1640176940000|2021-12-22 12:42:20|10680.1|10665.1|10681.5|10666.5|10681.5|10666.5|10680.1|10665.1|1
1640176980000|2021-12-22 12:43:00|10680.5|10665.5|10677.7|10662.7|10680.5|10665.5|10677.7|10662.7|0
1640176990000|2021-12-22 12:43:10|10677.8|10662.8|10677.8|10662.8|10677.8|10662.8|10677.8|10662.8|0
1640177020000|2021-12-22 12:43:40|10677.1|10662.1|10676.8|10661.8|10677.1|10662.1|10676.8|10661.8|0
1640177030000|2021-12-22 12:43:50|10676.1|10661.1|10676.3|10661.3|10676.3|10661.3|10675.8|10660.8|0
1640177050000|2021-12-22 12:44:10|10676.2|10661.2|10676.5|10661.5|10676.5|10661.5|10675.8|10660.8|1
1640177060000|2021-12-22 12:44:20|10676.3|10661.3|10676.8|10661.8|10677.7|10662.7|10676.3|10661.3|0
1640177070000|2021-12-22 12:44:30|10679.2|10664.2|10679|10664|10680.7|10665.7|10679|10664|0
1640177080000|2021-12-22 12:44:40|10678.8|10663.8|10678.8|10663.8|10678.8|10663.8|10678.8|10663.8|0
1640177090000|2021-12-22 12:44:50|10677.8|10662.8|10677.8|10662.8|10677.8|10662.8|10677.8|10662.8|0
1640177120000|2021-12-22 12:45:20|10679.5|10664.5|10680.3|10665.3|10680.6|10665.6|10679.5|10664.5|0
1640177170000|2021-12-22 12:46:10|10678.6|10663.6|10677.8|10662.8|10678.6|10663.6|10677.8|10662.8|0
1640177180000|2021-12-22 12:46:20|10677.3|10662.3|10677.3|10662.3|10677.3|10662.3|10677.3|10662.3|0
1640177200000|2021-12-22 12:46:40|10677.1|10662.1|10677.1|10662.1|10677.1|10662.1|10677.1|10662.1|0
1640177220000|2021-12-22 12:47:00|10676.8|10661.8|10676.8|10661.8|10676.8|10661.8|10676.8|10661.8|2
1640177230000|2021-12-22 12:47:10|10676.6|10661.6|10676.8|10661.8|10676.8|10661.8|10676.6|10661.6|1
1640177240000|2021-12-22 12:47:20|10676.3|10661.3|10676.3|10661.3|10676.3|10661.3|10676.3|10661.3|0
1640177280000|2021-12-22 12:48:00|10679.3|10664.3|10679.3|10664.3|10679.3|10664.3|10679.3|10664.3|1
1640177290000|2021-12-22 12:48:10|10685|10670|10685|10670|10685|10670|10685|10670|11
1640177390000|2021-12-22 12:49:50|10685.3|10670.3|10682.2|10667.2|10685.3|10670.3|10680.3|10665.3|1
1640177400000|2021-12-22 12:50:00|10682.8|10667.8|10685.6|10670.6|10685.6|10670.6|10682.8|10667.8|1
1640177410000|2021-12-22 12:50:10|10684.4|10669.4|10684|10669|10684.4|10669.4|10684|10669|0
1640177440000|2021-12-22 12:50:40|10684.3|10669.3|10684.3|10669.3|10684.3|10669.3|10684.3|10669.3|0
1640177460000|2021-12-22 12:51:00|10684|10669|10683.6|10668.6|10684|10669|10683.6|10668.6|0
1640177470000|2021-12-22 12:51:10|10683.3|10668.3|10683.3|10668.3|10683.3|10668.3|10683.3|10668.3|0
1640177490000|2021-12-22 12:51:30|10683.5|10668.5|10683.5|10668.5|10683.5|10668.5|10683.5|10668.5|0
1640177510000|2021-12-22 12:51:50|10683.6|10668.6|10683.6|10668.6|10683.6|10668.6|10683.6|10668.6|0
1640177520000|2021-12-22 12:52:00|10680.3|10665.3|10680.3|10665.3|10680.3|10665.3|10680.3|10665.3|3
1640177530000|2021-12-22 12:52:10|10679.8|10664.8|10678.8|10663.8|10679.8|10664.8|10678.8|10663.8|1
1640177560000|2021-12-22 12:52:40|10678.3|10663.3|10678.3|10663.3|10678.3|10663.3|10678.3|10663.3|0
1640177590000|2021-12-22 12:53:10|10677.6|10662.6|10676.8|10661.8|10677.6|10662.6|10676.8|10661.8|3
1640177610000|2021-12-22 12:53:30|10674.8|10659.8|10675.1|10660.1|10675.1|10660.1|10674.8|10659.8|0
1640177620000|2021-12-22 12:53:40|10675.3|10660.3|10675.3|10660.3|10675.3|10660.3|10675.3|10660.3|0
1640177640000|2021-12-22 12:54:00|10675.6|10660.6|10675.8|10660.8|10675.8|10660.8|10675.6|10660.6|0
1640177690000|2021-12-22 12:54:50|10675.4|10660.4|10674.6|10659.6|10675.4|10660.4|10674.6|10659.6|0
1640177700000|2021-12-22 12:55:00|10674.3|10659.3|10674.3|10659.3|10674.3|10659.3|10674.3|10659.3|0
1640177790000|2021-12-22 12:56:30|10674.4|10659.4|10674.4|10659.4|10674.4|10659.4|10674.4|10659.4|0
1640177840000|2021-12-22 12:57:20|10676.2|10661.2|10677.3|10662.3|10677.3|10662.3|10676.2|10661.2|0
1640177850000|2021-12-22 12:57:30|10678|10663|10678.4|10663.4|10678.4|10663.4|10678|10663|0
1640177860000|2021-12-22 12:57:40|10678.9|10663.9|10680.8|10665.8|10680.8|10665.8|10678.9|10663.9|0
1640177870000|2021-12-22 12:57:50|10681.1|10666.1|10681.8|10666.8|10681.8|10666.8|10681.1|10666.1|0
1640177880000|2021-12-22 12:58:00|10682.1|10667.1|10681.9|10666.9|10682.3|10667.3|10681.9|10666.9|0
1640177930000|2021-12-22 12:58:50|10683.5|10668.5|10684.3|10669.3|10684.3|10669.3|10683.5|10668.5|1
1640177940000|2021-12-22 12:59:00|10683.8|10668.8|10685.3|10670.3|10685.3|10670.3|10683.8|10668.8|0
1640177950000|2021-12-22 12:59:10|10686.3|10671.3|10686.3|10671.3|10686.3|10671.3|10686.3|10671.3|1
1640177960000|2021-12-22 12:59:20|10685.6|10670.6|10685.6|10670.6|10685.6|10670.6|10685.6|10670.6|1
1640177970000|2021-12-22 12:59:30|10685.8|10670.8|10685.8|10670.8|10685.8|10670.8|10685.8|10670.8|0
1640177980000|2021-12-22 12:59:40|10701.3|10686.3|10701|10686|10701.3|10686.3|10701|10686|1
1640178000000|2021-12-22 13:00:00|10700.8|10685.8|10710|10695|10710.4|10695.4|10700.8|10685.8|12
1640178010000|2021-12-22 13:00:10|10706.8|10691.8|10712.2|10697.2|10713|10698|10706.8|10691.8|13
1640178020000|2021-12-22 13:00:20|10712.5|10697.5|10718.2|10703.2|10718.2|10703.2|10712.5|10697.5|10
1640178030000|2021-12-22 13:00:30|10718.6|10703.6|10717.4|10702.4|10719.1|10704.1|10715.7|10700.7|8
1640178040000|2021-12-22 13:00:40|10717.7|10702.7|10720.2|10705.2|10720.2|10705.2|10717.7|10702.7|1
1640178050000|2021-12-22 13:00:50|10719.9|10704.9|10720.3|10705.3|10721.1|10706.1|10718.2|10703.2|2
1640178060000|2021-12-22 13:01:00|10721.2|10706.2|10717.7|10702.7|10721.4|10706.4|10717.7|10702.7|7
1640178070000|2021-12-22 13:01:10|10716.9|10701.9|10715.9|10700.9|10716.9|10701.9|10715.9|10700.9|2
1640178090000|2021-12-22 13:01:30|10715.7|10700.7|10716.9|10701.9|10716.9|10701.9|10715.7|10700.7|0
1640178100000|2021-12-22 13:01:40|10717.1|10702.1|10717.1|10702.1|10717.1|10702.1|10717.1|10702.1|0
1640178110000|2021-12-22 13:01:50|10717.4|10702.4|10715.1|10700.1|10717.4|10702.4|10713.9|10698.9|4
1640178120000|2021-12-22 13:02:00|10715.4|10700.4|10714.4|10699.4|10716.4|10701.4|10714.4|10699.4|1
1640178130000|2021-12-22 13:02:10|10714.7|10699.7|10714.7|10699.7|10714.7|10699.7|10714.7|10699.7|0
1640178160000|2021-12-22 13:02:40|10714.5|10699.5|10713.7|10698.7|10715|10700|10713.7|10698.7|0
1640178170000|2021-12-22 13:02:50|10717.7|10702.7|10714.7|10699.7|10719.2|10704.2|10714.7|10699.7|4
1640178180000|2021-12-22 13:03:00|10712.1|10697.1|10712.7|10697.7|10714.7|10699.7|10711.1|10696.1|9
1640178190000|2021-12-22 13:03:10|10710.2|10695.2|10706.2|10691.2|10710.2|10695.2|10706.2|10691.2|2
1640178200000|2021-12-22 13:03:20|10705.2|10690.2|10705.1|10690.1|10705.2|10690.2|10705.1|10690.1|1
1640178210000|2021-12-22 13:03:30|10705.2|10690.2|10702.9|10687.9|10705.7|10690.7|10702.9|10687.9|2
1640178220000|2021-12-22 13:03:40|10702.7|10687.7|10702.7|10687.7|10702.7|10687.7|10702.7|10687.7|0
1640178250000|2021-12-22 13:04:10|10702.9|10687.9|10702.9|10687.9|10702.9|10687.9|10702.9|10687.9|0
1640178270000|2021-12-22 13:04:30|10703.4|10688.4|10702.9|10687.9|10703.4|10688.4|10702.9|10687.9|1
1640178280000|2021-12-22 13:04:40|10701.9|10686.9|10701.7|10686.7|10701.9|10686.9|10701.7|10686.7|0
1640178290000|2021-12-22 13:04:50|10702.3|10687.3|10704.7|10689.7|10705.2|10690.2|10702.3|10687.3|1
1640178300000|2021-12-22 13:05:00|10708.7|10693.7|10712.7|10697.7|10712.7|10697.7|10708.4|10693.4|0
1640178310000|2021-12-22 13:05:10|10712.2|10697.2|10711.5|10696.5|10712.2|10697.2|10711.5|10696.5|1
1640178320000|2021-12-22 13:05:20|10710.9|10695.9|10707.4|10692.4|10712.2|10697.2|10707.4|10692.4|1
1640178330000|2021-12-22 13:05:30|10706.3|10691.3|10705.7|10690.7|10706.3|10691.3|10705.7|10690.7|0
1640178340000|2021-12-22 13:05:40|10710.2|10695.2|10710.2|10695.2|10710.2|10695.2|10710.2|10695.2|1
1640178360000|2021-12-22 13:06:00|||||||||1
1640178370000|2021-12-22 13:06:10|10712.2|10697.2|10718.7|10703.7|10718.7|10703.7|10712.2|10697.2|17
1640178400000|2021-12-22 13:06:40|10719.4|10704.4|10720.4|10705.4|10720.4|10705.4|10719.4|10704.4|1
1640178420000|2021-12-22 13:07:00|10720.1|10705.1|10720.6|10705.6|10722.4|10707.4|10720.1|10705.1|4
1640178430000|2021-12-22 13:07:10|10720.7|10705.7|10720.6|10705.6|10722.1|10707.1|10720.6|10705.6|3
1640178460000|2021-12-22 13:07:40|10715.1|10700.1|10717.1|10702.1|10717.1|10702.1|10715.1|10700.1|13
1640178470000|2021-12-22 13:07:50|10716.6|10701.6|10717.1|10702.1|10717.1|10702.1|10716.1|10701.1|0
1640178510000|2021-12-22 13:08:30|10718.3|10703.3|10717.4|10702.4|10718.3|10703.3|10717.4|10702.4|1
1640178520000|2021-12-22 13:08:40|10717.2|10702.2|10717.2|10702.2|10717.2|10702.2|10717.2|10702.2|0
1640178530000|2021-12-22 13:08:50|10718.3|10703.3|10719.2|10704.2|10719.2|10704.2|10718.3|10703.3|1
1640178540000|2021-12-22 13:09:00|10718.7|10703.7|10715.4|10700.4|10718.7|10703.7|10715.4|10700.4|1
1640178550000|2021-12-22 13:09:10|10715.1|10700.1|10714.9|10699.9|10715.6|10700.6|10714.6|10699.6|3
1640178560000|2021-12-22 13:09:20|10716.1|10701.1|10714.9|10699.9|10716.1|10701.1|10714.9|10699.9|0
1640178570000|2021-12-22 13:09:30|10714.7|10699.7|10711.2|10696.2|10714.7|10699.7|10711.2|10696.2|0
1640178580000|2021-12-22 13:09:40|10709.6|10694.6|10712.4|10697.4|10712.6|10697.6|10709.6|10694.6|4
1640178600000|2021-12-22 13:10:00|10712.6|10697.6|10712.8|10697.8|10713.1|10698.1|10712.4|10697.4|0
1640178610000|2021-12-22 13:10:10|10713.4|10698.4|10713.6|10698.6|10713.6|10698.6|10713.4|10698.4|1
1640178620000|2021-12-22 13:10:20|10714.6|10699.6|10711.1|10696.1|10714.6|10699.6|10711.1|10696.1|3
1640178640000|2021-12-22 13:10:40|10712.6|10697.6|10712.6|10697.6|10712.6|10697.6|10712.6|10697.6|2
1640178660000|2021-12-22 13:11:00|10712.9|10697.9|10713.1|10698.1|10713.1|10698.1|10712.9|10697.9|0
1640178690000|2021-12-22 13:11:30|10716.6|10701.6|10718.4|10703.4|10718.4|10703.4|10716.6|10701.6|2
1640178700000|2021-12-22 13:11:40|10718.1|10703.1|10718.7|10703.7|10718.7|10703.7|10718.1|10703.1|1
1640178720000|2021-12-22 13:12:00|10718.6|10703.6|10719.1|10704.1|10719.1|10704.1|10718.6|10703.6|1
1640178750000|2021-12-22 13:12:30|10719.9|10704.9|10720.8|10705.8|10720.8|10705.8|10719.9|10704.9|1
1640178770000|2021-12-22 13:12:50|10722.3|10707.3|10722.6|10707.6|10722.8|10707.8|10720.9|10705.9|2
1640178780000|2021-12-22 13:13:00|10722.8|10707.8|10722.8|10707.8|10722.8|10707.8|10722.8|10707.8|0
1640178790000|2021-12-22 13:13:10|10722.6|10707.6|10724.8|10709.8|10724.8|10709.8|10722.6|10707.6|5
1640178810000|2021-12-22 13:13:30|10725.1|10710.1|10721.1|10706.1|10725.1|10710.1|10721.1|10706.1|1
1640178820000|2021-12-22 13:13:40|10720.7|10705.7|10721.1|10706.1|10721.1|10706.1|10720.6|10705.6|0
1640178830000|2021-12-22 13:13:50|10722.4|10707.4|10725.1|10710.1|10725.1|10710.1|10722.4|10707.4|0
1640178840000|2021-12-22 13:14:00|10724|10709|10722.6|10707.6|10724|10709|10722.6|10707.6|1
1640178880000|2021-12-22 13:14:40|10723.6|10708.6|10723.6|10708.6|10723.6|10708.6|10723.6|10708.6|0
1640178900000|2021-12-22 13:15:00|10725.3|10710.3|10724.9|10709.9|10725.8|10710.8|10724.9|10709.9|4
1640178920000|2021-12-22 13:15:20|10720.9|10705.9|10722.9|10707.9|10722.9|10707.9|10720.9|10705.9|2
1640178930000|2021-12-22 13:15:30|10722.8|10707.8|10721|10706|10722.8|10707.8|10721|10706|1
1640178940000|2021-12-22 13:15:40|10719|10704|10718.4|10703.4|10719|10704|10718.4|10703.4|0
1640178960000|2021-12-22 13:16:00|10719.4|10704.4|10721.4|10706.4|10721.4|10706.4|10719.4|10704.4|2
1640178970000|2021-12-22 13:16:10|10721.3|10706.3|10721.3|10706.3|10721.3|10706.3|10721.3|10706.3|0
1640178990000|2021-12-22 13:16:30|10724.8|10709.8|10724.8|10709.8|10724.8|10709.8|10724.3|10709.3|5
1640179020000|2021-12-22 13:17:00|10722.3|10707.3|10720.7|10705.7|10722.3|10707.3|10720.7|10705.7|3
1640179030000|2021-12-22 13:17:10|10720.9|10705.9|10722.9|10707.9|10722.9|10707.9|10719.5|10704.5|0
1640179040000|2021-12-22 13:17:20|10724.4|10709.4|10724.4|10709.4|10724.4|10709.4|10724.4|10709.4|0
1640179050000|2021-12-22 13:17:30|10724.2|10709.2|10720.9|10705.9|10724.2|10709.2|10720.9|10705.9|1
1640179060000|2021-12-22 13:17:40|10720.7|10705.7|10720.7|10705.7|10720.7|10705.7|10720.7|10705.7|0
1640179080000|2021-12-22 13:18:00|10722.7|10707.7|10723.2|10708.2|10723.2|10708.2|10722.7|10707.7|1
1640179100000|2021-12-22 13:18:20|10722.8|10707.8|10721.7|10706.7|10722.8|10707.8|10721.7|10706.7|1
1640179110000|2021-12-22 13:18:30|10722.7|10707.7|10723.1|10708.1|10725.2|10710.2|10720.7|10705.7|5
1640179120000|2021-12-22 13:18:40|10723.7|10708.7|10722.7|10707.7|10724.7|10709.7|10722.4|10707.4|0
1640179130000|2021-12-22 13:18:50|10724.1|10709.1|10726.1|10711.1|10726.7|10711.7|10724.1|10709.1|2
1640179140000|2021-12-22 13:19:00|10726.6|10711.6|10726.9|10711.9|10726.9|10711.9|10726.6|10711.6|0
1640179160000|2021-12-22 13:19:20|10723.2|10708.2|10723.2|10708.2|10723.2|10708.2|10723.2|10708.2|1
1640179170000|2021-12-22 13:19:30|10723.1|10708.1|10726.9|10711.9|10726.9|10711.9|10722.7|10707.7|0
1640179180000|2021-12-22 13:19:40|10727.1|10712.1|10727.1|10712.1|10727.1|10712.1|10727.1|10712.1|0
1640179190000|2021-12-22 13:19:50|10726.5|10711.5|10725.6|10710.6|10726.5|10711.5|10724.7|10709.7|1
1640179200000|2021-12-22 13:20:00|10725.9|10710.9|10730.1|10715.1|10730.1|10715.1|10725.9|10710.9|2
1640179210000|2021-12-22 13:20:10|10733.8|10718.8|10732.8|10717.8|10734.6|10719.6|10731.3|10716.3|21
1640179220000|2021-12-22 13:20:20|10732.6|10717.6|10733.5|10718.5|10733.5|10718.5|10732.6|10717.6|2
1640179230000|2021-12-22 13:20:30|10734.5|10719.5|10735|10720|10735|10720|10734.5|10719.5|0
1640179240000|2021-12-22 13:20:40|10738.8|10723.8|10738.3|10723.3|10738.8|10723.8|10738.3|10723.3|1
1640179280000|2021-12-22 13:21:20|10739.3|10724.3|10739.3|10724.3|10739.3|10724.3|10739.3|10724.3|0
1640179290000|2021-12-22 13:21:30|10735.3|10720.3|10737.7|10722.7|10738.8|10723.8|10735.3|10720.3|3
1640179300000|2021-12-22 13:21:40|10736.6|10721.6|10734.8|10719.8|10736.6|10721.6|10734.8|10719.8|0
1640179310000|2021-12-22 13:21:50|10734.3|10719.3|10734.3|10719.3|10734.3|10719.3|10734.3|10719.3|0
1640179320000|2021-12-22 13:22:00|10733.9|10718.9|10737.2|10722.2|10737.2|10722.2|10733.8|10718.8|1
1640179330000|2021-12-22 13:22:10|10738.3|10723.3|10739.3|10724.3|10739.3|10724.3|10735.3|10720.3|1
1640179340000|2021-12-22 13:22:20|10738.6|10723.6|10734.3|10719.3|10739.3|10724.3|10734.3|10719.3|1
1640179360000|2021-12-22 13:22:40|10734.6|10719.6|10736.3|10721.3|10737.8|10722.8|10734.6|10719.6|2
1640179370000|2021-12-22 13:22:50|10737.8|10722.8|10736.8|10721.8|10737.8|10722.8|10736.8|10721.8|0
1640179380000|2021-12-22 13:23:00|10736.3|10721.3|10736.3|10721.3|10736.3|10721.3|10736.3|10721.3|0
1640179400000|2021-12-22 13:23:20|10733.8|10718.8|10733.8|10718.8|10733.8|10718.8|10733.8|10718.8|3
1640179430000|2021-12-22 13:23:50|10730.8|10715.8|10736.8|10721.8|10736.8|10721.8|10730.8|10715.8|3
1640179440000|2021-12-22 13:24:00|10736.9|10721.9|10733.8|10718.8|10736.9|10721.9|10733.8|10718.8|9
1640179450000|2021-12-22 13:24:10|10733.5|10718.5|10733.1|10718.1|10733.5|10718.5|10732.6|10717.6|1
1640179460000|2021-12-22 13:24:20|10734.8|10719.8|10734.8|10719.8|10734.8|10719.8|10734.5|10719.5|0
1640179470000|2021-12-22 13:24:30|10734.5|10719.5|10731.9|10716.9|10734.5|10719.5|10731.4|10716.4|8
1640179480000|2021-12-22 13:24:40|10731.8|10716.8|10731.8|10716.8|10731.8|10716.8|10731.8|10716.8|0
1640179500000|2021-12-22 13:25:00|10733.1|10718.1|10734|10719|10734|10719|10733.1|10718.1|1
1640179510000|2021-12-22 13:25:10|10734.1|10719.1|10734.3|10719.3|10734.3|10719.3|10733.6|10718.6|0
1640179530000|2021-12-22 13:25:30|10734.5|10719.5|10737.3|10722.3|10737.3|10722.3|10734.5|10719.5|4
1640179540000|2021-12-22 13:25:40|10736.9|10721.9|10736.8|10721.8|10736.9|10721.9|10736.8|10721.8|0
1640179550000|2021-12-22 13:25:50|||||||||1
1640179560000|2021-12-22 13:26:00|10737.1|10722.1|10736.6|10721.6|10739.1|10724.1|10736.6|10721.6|4
1640179570000|2021-12-22 13:26:10|10736.8|10721.8|10735.3|10720.3|10736.8|10721.8|10735.3|10720.3|1
1640179580000|2021-12-22 13:26:20|10734.8|10719.8|10733.8|10718.8|10734.8|10719.8|10733.8|10718.8|1
1640179590000|2021-12-22 13:26:30|10733.4|10718.4|10732.3|10717.3|10733.8|10718.8|10732.3|10717.3|0
1640179610000|2021-12-22 13:26:50|10731.8|10716.8|10731.8|10716.8|10731.8|10716.8|10731.8|10716.8|0
1640179620000|2021-12-22 13:27:00|10732.5|10717.5|10732.4|10717.4|10732.8|10717.8|10732.4|10717.4|0
1640179630000|2021-12-22 13:27:10|10732.3|10717.3|10730.3|10715.3|10732.3|10717.3|10730.3|10715.3|1
1640179640000|2021-12-22 13:27:20|10731.8|10716.8|10734.8|10719.8|10734.8|10719.8|10731.8|10716.8|3
1640179650000|2021-12-22 13:27:30|10734.4|10719.4|10734.6|10719.6|10735.8|10720.8|10732.8|10717.8|4
1640179670000|2021-12-22 13:27:50|10733.2|10718.2|10731.3|10716.3|10733.2|10718.2|10730.9|10715.9|0
1640179680000|2021-12-22 13:28:00|10730.6|10715.6|10729.9|10714.9|10730.6|10715.6|10727.9|10712.9|1
1640179690000|2021-12-22 13:28:10|10730.4|10715.4|10728.8|10713.8|10732.4|10717.4|10728.8|10713.8|5
1640179700000|2021-12-22 13:28:20|10727.1|10712.1|10726.8|10711.8|10727.1|10712.1|10725.1|10710.1|0
1640179710000|2021-12-22 13:28:30|10727.1|10712.1|10726.4|10711.4|10727.8|10712.8|10726.4|10711.4|0
1640179720000|2021-12-22 13:28:40|10726.6|10711.6|10726.1|10711.1|10727.6|10712.6|10726.1|10711.1|0
1640179730000|2021-12-22 13:28:50|10725.8|10710.8|10725.8|10710.8|10726.8|10711.8|10725.8|10710.8|0
1640179740000|2021-12-22 13:29:00|10726.3|10711.3|10727.3|10712.3|10727.3|10712.3|10726.3|10711.3|0
1640179750000|2021-12-22 13:29:10|10726.9|10711.9|10728.4|10713.4|10728.4|10713.4|10726.8|10711.8|0
1640179760000|2021-12-22 13:29:20|10727.7|10712.7|10727.3|10712.3|10727.7|10712.7|10727.3|10712.3|0
1640179770000|2021-12-22 13:29:30|10726.9|10711.9|10726.8|10711.8|10729.3|10714.3|10725.8|10710.8|3
1640179780000|2021-12-22 13:29:40|10726.4|10711.4|10725.8|10710.8|10726.4|10711.4|10725.8|10710.8|0
1640179790000|2021-12-22 13:29:50|10726.1|10711.1|10726.6|10711.6|10726.6|10711.6|10726.1|10711.1|0
1640179800000|2021-12-22 13:30:00|10726.8|10711.8|10725.3|10710.3|10726.8|10711.8|10725.3|10710.3|1
1640179820000|2021-12-22 13:30:20|10726.8|10711.8|10726.6|10711.6|10728.4|10713.4|10726.3|10711.3|1
1640179830000|2021-12-22 13:30:30|10726.8|10711.8|10725.8|10710.8|10729.6|10714.6|10725.8|10710.8|0
1640179840000|2021-12-22 13:30:40|10728.3|10713.3|10728.9|10713.9|10730.1|10715.1|10728.3|10713.3|0
1640179850000|2021-12-22 13:30:50|10728.3|10713.3|10728.4|10713.4|10730.8|10715.8|10727.9|10712.9|0
1640179860000|2021-12-22 13:31:00|10728.9|10713.9|10728.9|10713.9|10729.9|10714.9|10727.4|10712.4|0
1640179870000|2021-12-22 13:31:10|10727.9|10712.9|10725.8|10710.8|10729.1|10714.1|10725.8|10710.8|2
1640179880000|2021-12-22 13:31:20|10727.1|10712.1|10727.3|10712.3|10728.3|10713.3|10727.1|10712.1|2
1640179910000|2021-12-22 13:31:50|10726.9|10711.9|10726.3|10711.3|10726.9|10711.9|10725.9|10710.9|0
1640179920000|2021-12-22 13:32:00|10726.4|10711.4|10726.9|10711.9|10728.4|10713.4|10726.4|10711.4|0
1640179930000|2021-12-22 13:32:10|10727.4|10712.4|10726.4|10711.4|10727.4|10712.4|10726.4|10711.4|0
1640179940000|2021-12-22 13:32:20|10727.8|10712.8|10727.6|10712.6|10728.6|10713.6|10727.1|10712.1|1
1640179950000|2021-12-22 13:32:30|10727.1|10712.1|10727.6|10712.6|10727.6|10712.6|10727.1|10712.1|0
1640179960000|2021-12-22 13:32:40|10728.3|10713.3|10728.7|10713.7|10728.7|10713.7|10728.3|10713.3|0
1640179970000|2021-12-22 13:32:50|10727.4|10712.4|10727.7|10712.7|10727.7|10712.7|10727.4|10712.4|0
1640179980000|2021-12-22 13:33:00|10727.9|10712.9|10727.4|10712.4|10728.7|10713.7|10727.4|10712.4|0
1640180030000|2021-12-22 13:33:50|10726.9|10711.9|10727.4|10712.4|10728.4|10713.4|10726.9|10711.9|1
1640180040000|2021-12-22 13:34:00|10728.4|10713.4|10729.1|10714.1|10729.1|10714.1|10727.7|10712.7|1
1640180050000|2021-12-22 13:34:10|10728.6|10713.6|10728.2|10713.2|10728.6|10713.6|10727.4|10712.4|4
1640180060000|2021-12-22 13:34:20|10727.5|10712.5|10728.6|10713.6|10728.6|10713.6|10727.1|10712.1|0
1640180070000|2021-12-22 13:34:30|10727.6|10712.6|10726.6|10711.6|10727.6|10712.6|10726.6|10711.6|1
1640180090000|2021-12-22 13:34:50|10727.1|10712.1|10727.2|10712.2|10730.6|10715.6|10727.1|10712.1|0
1640180100000|2021-12-22 13:35:00|10727.1|10712.1|10727.6|10712.6|10727.6|10712.6|10727.1|10712.1|3
1640180110000|2021-12-22 13:35:10|10727.2|10712.2|10730.8|10715.8|10731.8|10716.8|10727.1|10712.1|2
1640180130000|2021-12-22 13:35:30|10730.6|10715.6|10734.8|10719.8|10734.8|10719.8|10730.6|10715.6|3
1640180140000|2021-12-22 13:35:40|10734.3|10719.3|10734.3|10719.3|10734.3|10719.3|10734.3|10719.3|0
1640180150000|2021-12-22 13:35:50|10733.8|10718.8|10735.3|10720.3|10735.3|10720.3|10733.8|10718.8|0
1640180160000|2021-12-22 13:36:00|10735.4|10720.4|10735.9|10720.9|10735.9|10720.9|10735.4|10720.4|0
1640180180000|2021-12-22 13:36:20|10736.8|10721.8|10736.8|10721.8|10736.8|10721.8|10736.8|10721.8|2
1640180210000|2021-12-22 13:36:50|10736.3|10721.3|10735.3|10720.3|10736.3|10721.3|10735.3|10720.3|1
1640180230000|2021-12-22 13:37:10|10731.9|10716.9|10732.6|10717.6|10734.6|10719.6|10731.9|10716.9|5
1640180260000|2021-12-22 13:37:40|10732.1|10717.1|10732.1|10717.1|10732.1|10717.1|10732.1|10717.1|2
1640180280000|2021-12-22 13:38:00|10731.7|10716.7|10729.2|10714.2|10731.7|10716.7|10729.2|10714.2|5
1640180290000|2021-12-22 13:38:10|10728.9|10713.9|10728.1|10713.1|10731.9|10716.9|10728.1|10713.1|0
1640180300000|2021-12-22 13:38:20|10729.4|10714.4|10729.6|10714.6|10731.1|10716.1|10729.1|10714.1|1
1640180310000|2021-12-22 13:38:30|10728.7|10713.7|10728.7|10713.7|10728.7|10713.7|10728.7|10713.7|0
1640180320000|2021-12-22 13:38:40|10732.2|10717.2|10732.1|10717.1|10732.8|10717.8|10732.1|10717.1|3
1640180330000|2021-12-22 13:38:50|10732.4|10717.4|10732.9|10717.9|10732.9|10717.9|10732.4|10717.4|0
1640180340000|2021-12-22 13:39:00|10733.1|10718.1|10734.1|10719.1|10734.1|10719.1|10733.1|10718.1|0
1640180350000|2021-12-22 13:39:10|10733.9|10718.9|10733.9|10718.9|10733.9|10718.9|10733.9|10718.9|0
1640180360000|2021-12-22 13:39:20|10731.4|10716.4|10729.3|10714.3|10731.4|10716.4|10729.3|10714.3|3
1640180370000|2021-12-22 13:39:30|10729.4|10714.4|10727.6|10712.6|10729.6|10714.6|10727.4|10712.4|1
1640180380000|2021-12-22 13:39:40|10728.5|10713.5|10728.6|10713.6|10729.4|10714.4|10726.9|10711.9|0
1640180390000|2021-12-22 13:39:50|10727.2|10712.2|10727.4|10712.4|10728.3|10713.3|10726.4|10711.4|1
1640180400000|2021-12-22 13:40:00|10727.7|10712.7|10722.9|10707.9|10730.4|10715.4|10722.9|10707.9|26
1640180410000|2021-12-22 13:40:10|||||||||1
1640180420000|2021-12-22 13:40:20|||||||||1
1640180430000|2021-12-22 13:40:30|10723.1|10708.1|10723.1|10708.1|10723.1|10708.1|10723.1|10708.1|2
1640180440000|2021-12-22 13:40:40|||||||||1
1640180450000|2021-12-22 13:40:50|||||||||7
1640180460000|2021-12-22 13:41:00|10724.3|10709.3|10728.6|10713.6|10730.6|10715.6|10724.3|10709.3|2
1640180470000|2021-12-22 13:41:10|10726.9|10711.9|10726.9|10711.9|10726.9|10711.9|10726.9|10711.9|0
1640180480000|2021-12-22 13:41:20|10726.6|10711.6|10726.1|10711.1|10726.6|10711.6|10726.1|10711.1|0
1640180490000|2021-12-22 13:41:30|10725.6|10710.6|10726.4|10711.4|10726.4|10711.4|10725.6|10710.6|0
1640180500000|2021-12-22 13:41:40|10727.4|10712.4|10727.4|10712.4|10728.9|10713.9|10726.9|10711.9|2
1640180510000|2021-12-22 13:41:50|10727.6|10712.6|10729.4|10714.4|10729.9|10714.9|10727.4|10712.4|1
1640180520000|2021-12-22 13:42:00|10728.7|10713.7|10727.9|10712.9|10728.7|10713.7|10727.9|10712.9|1
1640180530000|2021-12-22 13:42:10|10727.4|10712.4|10727.4|10712.4|10727.4|10712.4|10727.4|10712.4|0
1640180540000|2021-12-22 13:42:20|10728.1|10713.1|10728.6|10713.6|10728.6|10713.6|10728.1|10713.1|0
1640180550000|2021-12-22 13:42:30|10729.4|10714.4|10729.4|10714.4|10729.4|10714.4|10729.4|10714.4|3
1640180560000|2021-12-22 13:42:40|10728.9|10713.9|10728.9|10713.9|10728.9|10713.9|10728.9|10713.9|2
1640180570000|2021-12-22 13:42:50|10727.2|10712.2|10726.4|10711.4|10727.2|10712.2|10726.4|10711.4|0
1640180580000|2021-12-22 13:43:00|10727.5|10712.5|10728.5|10713.5|10728.6|10713.6|10726.4|10711.4|3
1640180590000|2021-12-22 13:43:10|10729.4|10714.4|10729.4|10714.4|10729.4|10714.4|10729.4|10714.4|0
1640180610000|2021-12-22 13:43:30|10727.9|10712.9|10727.9|10712.9|10727.9|10712.9|10727.9|10712.9|1
1640180620000|2021-12-22 13:43:40|10728.6|10713.6|10729.4|10714.4|10729.4|10714.4|10728.6|10713.6|0
1640180630000|2021-12-22 13:43:50|10729.7|10714.7|10729.4|10714.4|10730.1|10715.1|10729.4|10714.4|1
1640180640000|2021-12-22 13:44:00|10728.1|10713.1|10727.4|10712.4|10728.1|10713.1|10727.4|10712.4|1
1640180650000|2021-12-22 13:44:10|10729.4|10714.4|10730.8|10715.8|10730.9|10715.9|10727.9|10712.9|0
1640180670000|2021-12-22 13:44:30|10730.9|10715.9|10730.9|10715.9|10730.9|10715.9|10730.9|10715.9|0
1640180680000|2021-12-22 13:44:40|10726.9|10711.9|10727.9|10712.9|10728.9|10713.9|10726.9|10711.9|3
1640180690000|2021-12-22 13:44:50|10728.9|10713.9|10727.4|10712.4|10728.9|10713.9|10727.4|10712.4|0
1640180700000|2021-12-22 13:45:00|10730.3|10715.3|10730.9|10715.9|10731.9|10716.9|10730.3|10715.3|2
1640180740000|2021-12-22 13:45:40|10732|10717|10732.3|10717.3|10732.3|10717.3|10732|10717|2
1640180750000|2021-12-22 13:45:50|10728.9|10713.9|10728.9|10713.9|10728.9|10713.9|10728.9|10713.9|1
1640180810000|2021-12-22 13:46:50|10730.4|10715.4|10730.8|10715.8|10731.1|10716.1|10730.4|10715.4|1
1640180840000|2021-12-22 13:47:20|10733.1|10718.1|10733.1|10718.1|10733.1|10718.1|10733.1|10718.1|1
1640180850000|2021-12-22 13:47:30|10733.4|10718.4|10734.3|10719.3|10734.3|10719.3|10733.4|10718.4|1
1640180860000|2021-12-22 13:47:40|10732.1|10717.1|10731.4|10716.4|10735.3|10720.3|10731.4|10716.4|9
1640180880000|2021-12-22 13:48:00|10732.1|10717.1|10733.4|10718.4|10736.4|10721.4|10732.1|10717.1|2
1640180890000|2021-12-22 13:48:10|10732.9|10717.9|10733.3|10718.3|10733.3|10718.3|10731.8|10716.8|3
1640180900000|2021-12-22 13:48:20|10729.4|10714.4|10732.9|10717.9|10732.9|10717.9|10729.4|10714.4|0
1640180910000|2021-12-22 13:48:30|10733.3|10718.3|10733.3|10718.3|10734.3|10719.3|10732.9|10717.9|0
1640180920000|2021-12-22 13:48:40|10732.2|10717.2|10731.8|10716.8|10732.2|10717.2|10731.8|10716.8|0
1640180940000|2021-12-22 13:49:00|10733.1|10718.1|10733.1|10718.1|10734.3|10719.3|10731.3|10716.3|1
1640180950000|2021-12-22 13:49:10|10732.9|10717.9|10733.3|10718.3|10733.3|10718.3|10732.8|10717.8|0
1640180960000|2021-12-22 13:49:20|10733.9|10718.9|10733.9|10718.9|10733.9|10718.9|10733.9|10718.9|0
1640180980000|2021-12-22 13:49:40|10735.3|10720.3|10737.4|10722.4|10737.4|10722.4|10735.3|10720.3|5
1640180990000|2021-12-22 13:49:50|10737.3|10722.3|10737.3|10722.3|10737.3|10722.3|10737.3|10722.3|2
1640181000000|2021-12-22 13:50:00|10736|10721|10733.1|10718.1|10736|10721|10731.9|10716.9|15
1640181010000|2021-12-22 13:50:10|10732.9|10717.9|10732.9|10717.9|10732.9|10717.9|10732.9|10717.9|1
1640181020000|2021-12-22 13:50:20|10733.1|10718.1|10733.1|10718.1|10733.1|10718.1|10733.1|10718.1|1
1640181030000|2021-12-22 13:50:30|10732.9|10717.9|10732.9|10717.9|10732.9|10717.9|10732.9|10717.9|0
1640181040000|2021-12-22 13:50:40|10731.4|10716.4|10731.4|10716.4|10731.4|10716.4|10731.4|10716.4|1
1640181050000|2021-12-22 13:50:50|10733.8|10718.8|10734.9|10719.9|10734.9|10719.9|10733.8|10718.8|2
1640181060000|2021-12-22 13:51:00|10733.5|10718.5|10737.4|10722.4|10737.4|10722.4|10732.2|10717.2|1
1640181070000|2021-12-22 13:51:10|10737.6|10722.6|10737.9|10722.9|10737.9|10722.9|10737.6|10722.6|11
1640181090000|2021-12-22 13:51:30|10737.4|10722.4|10737.4|10722.4|10737.4|10722.4|10737.4|10722.4|0
1640181110000|2021-12-22 13:51:50|10738.9|10723.9|10739.4|10724.4|10739.4|10724.4|10738.9|10723.9|1
1640181120000|2021-12-22 13:52:00|10740.4|10725.4|10746.3|10731.3|10746.3|10731.3|10740.4|10725.4|26
1640181130000|2021-12-22 13:52:10|10746.4|10731.4|10747.3|10732.3|10747.3|10732.3|10746.4|10731.4|5
1640181140000|2021-12-22 13:52:20|10746.8|10731.8|10745.9|10730.9|10746.8|10731.8|10742.4|10727.4|1
1640181150000|2021-12-22 13:52:30|10746.8|10731.8|10747.3|10732.3|10747.9|10732.9|10746.8|10731.8|1
1640181160000|2021-12-22 13:52:40|10746.6|10731.6|10746.8|10731.8|10746.8|10731.8|10743.4|10728.4|2
1640181170000|2021-12-22 13:52:50|10745.4|10730.4|10746.3|10731.3|10746.3|10731.3|10745.4|10730.4|2
1640181180000|2021-12-22 13:53:00|10747.4|10732.4|10746.9|10731.9|10747.4|10732.4|10746.9|10731.9|3
1640181190000|2021-12-22 13:53:10|10747.4|10732.4|10747.4|10732.4|10747.4|10732.4|10747.4|10732.4|1
1640181220000|2021-12-22 13:53:40|||||||||1
1640181230000|2021-12-22 13:53:50|||||||||1
1640181240000|2021-12-22 13:54:00|10747.9|10732.9|10747.4|10732.4|10747.9|10732.9|10747.4|10732.4|3
1640181250000|2021-12-22 13:54:10|10747.3|10732.3|10747.1|10732.1|10747.3|10732.3|10746.8|10731.8|4
1640181260000|2021-12-22 13:54:20|10743.5|10728.5|10741.9|10726.9|10743.5|10728.5|10741.4|10726.4|10
1640181280000|2021-12-22 13:54:40|10741.1|10726.1|10741.4|10726.4|10741.4|10726.4|10740|10725|5
1640181290000|2021-12-22 13:54:50|10740.9|10725.9|10739.4|10724.4|10740.9|10725.9|10739.4|10724.4|1
1640181300000|2021-12-22 13:55:00|10737.3|10722.3|10736.7|10721.7|10737.3|10722.3|10736.6|10721.6|7
1640181310000|2021-12-22 13:55:10|10737.3|10722.3|10741.4|10726.4|10741.4|10726.4|10737.3|10722.3|4
1640181320000|2021-12-22 13:55:20|10741.6|10726.6|10741.9|10726.9|10741.9|10726.9|10741.1|10726.1|1
1640181330000|2021-12-22 13:55:30|10741.6|10726.6|10742.9|10727.9|10742.9|10727.9|10741.6|10726.6|1
1640181340000|2021-12-22 13:55:40|10744.6|10729.6|10744.6|10729.6|10744.6|10729.6|10744.6|10729.6|1
1640181350000|2021-12-22 13:55:50|10744.7|10729.7|10745.2|10730.2|10745.2|10730.2|10744.7|10729.7|1
1640181360000|2021-12-22 13:56:00|10745.4|10730.4|10743.9|10728.9|10747.2|10732.2|10743.9|10728.9|1
1640181370000|2021-12-22 13:56:10|10743.4|10728.4|10745.4|10730.4|10745.4|10730.4|10743.4|10728.4|1
1640181380000|2021-12-22 13:56:20|10744.7|10729.7|10743.4|10728.4|10744.7|10729.7|10743.4|10728.4|3
1640181390000|2021-12-22 13:56:30|10742.7|10727.7|10742.9|10727.9|10742.9|10727.9|10740.9|10725.9|1
1640181400000|2021-12-22 13:56:40|10743.6|10728.6|10744.9|10729.9|10744.9|10729.9|10743.6|10728.6|1
1640181410000|2021-12-22 13:56:50|10746.9|10731.9|10745.9|10730.9|10746.9|10731.9|10745.9|10730.9|0
1640181420000|2021-12-22 13:57:00|10744.2|10729.2|10747.9|10732.9|10747.9|10732.9|10743.4|10728.4|2
1640181440000|2021-12-22 13:57:20|10746.5|10731.5|10743.9|10728.9|10746.5|10731.5|10743.9|10728.9|4
1640181450000|2021-12-22 13:57:30|10743.7|10728.7|10743.7|10728.7|10746.1|10731.1|10743.4|10728.4|0
1640181460000|2021-12-22 13:57:40|10743.9|10728.9|10746.1|10731.1|10746.6|10731.6|10743.9|10728.9|0
1640181480000|2021-12-22 13:58:00|10747.4|10732.4|10747.4|10732.4|10747.4|10732.4|10747.4|10732.4|0
1640181490000|2021-12-22 13:58:10|10747.2|10732.2|10747.2|10732.2|10747.2|10732.2|10747.2|10732.2|0
1640181500000|2021-12-22 13:58:20|10747.7|10732.7|10747.9|10732.9|10747.9|10732.9|10747.7|10732.7|0
1640181510000|2021-12-22 13:58:30|10747.7|10732.7|10747.7|10732.7|10747.7|10732.7|10747.7|10732.7|0
1640181530000|2021-12-22 13:58:50|10747.4|10732.4|10747.2|10732.2|10747.4|10732.4|10747.2|10732.2|1
1640181540000|2021-12-22 13:59:00|10747.6|10732.6|10745.7|10730.7|10747.9|10732.9|10744.7|10729.7|4
1640181550000|2021-12-22 13:59:10|10747.2|10732.2|10743.4|10728.4|10747.2|10732.2|10743.4|10728.4|2
1640181570000|2021-12-22 13:59:30|10743.2|10728.2|10743.2|10728.2|10743.2|10728.2|10743.2|10728.2|0
1640181580000|2021-12-22 13:59:40|10745.7|10730.7|10746.9|10731.9|10746.9|10731.9|10745.7|10730.7|1
1640181600000|2021-12-22 14:00:00|10746.7|10731.7|10744.7|10729.7|10746.7|10731.7|10744.7|10729.7|3
1640181610000|2021-12-22 14:00:10|10744.2|10729.2|10740.9|10725.9|10744.2|10729.2|10740.9|10725.9|1
1640181630000|2021-12-22 14:00:30|10740.7|10725.7|10743.2|10728.2|10744.6|10729.6|10740.7|10725.7|1
1640181650000|2021-12-22 14:00:50|10745|10730|10746.7|10731.7|10747.7|10732.7|10745|10730|3
1640181660000|2021-12-22 14:01:00|10745.7|10730.7|10745.6|10730.6|10746.4|10731.4|10744.6|10729.6|0
1640181670000|2021-12-22 14:01:10|10743.2|10728.2|10744.6|10729.6|10744.6|10729.6|10742.1|10727.1|7
1640181680000|2021-12-22 14:01:20|10742.9|10727.9|10740.9|10725.9|10742.9|10727.9|10740.6|10725.6|4
1640181690000|2021-12-22 14:01:30|10742|10727|10740.2|10725.2|10742.7|10727.7|10740.2|10725.2|0
1640181700000|2021-12-22 14:01:40|10738.1|10723.1|10738.1|10723.1|10738.1|10723.1|10738.1|10723.1|1
1640181720000|2021-12-22 14:02:00|10737.8|10722.8|10736.7|10721.7|10737.8|10722.8|10736.7|10721.7|1
1640181730000|2021-12-22 14:02:10|10736.2|10721.2|10734.1|10719.1|10737.1|10722.1|10734.1|10719.1|3
1640181740000|2021-12-22 14:02:20|10733.6|10718.6|10736.7|10721.7|10736.9|10721.9|10733.6|10718.6|2
1640181750000|2021-12-22 14:02:30|10737.1|10722.1|10736.4|10721.4|10737.2|10722.2|10736.4|10721.4|0
1640181760000|2021-12-22 14:02:40|10736.7|10721.7|10736.7|10721.7|10737.2|10722.2|10736.7|10721.7|0
1640181780000|2021-12-22 14:03:00|10737.5|10722.5|10737.2|10722.2|10739.6|10724.6|10736.7|10721.7|3
1640181790000|2021-12-22 14:03:10|10738.1|10723.1|10739.4|10724.4|10739.4|10724.4|10737.7|10722.7|0
1640181810000|2021-12-22 14:03:30|10739.6|10724.6|10740.5|10725.5|10741.6|10726.6|10739.4|10724.4|0
1640181820000|2021-12-22 14:03:40|10739.8|10724.8|10739.8|10724.8|10739.8|10724.8|10739.8|10724.8|0
1640181840000|2021-12-22 14:04:00|10739.4|10724.4|10742.6|10727.6|10742.6|10727.6|10739.4|10724.4|3
1640181850000|2021-12-22 14:04:10|10743.3|10728.3|10741.6|10726.6|10743.3|10728.3|10739.9|10724.9|2
1640181860000|2021-12-22 14:04:20|10740.2|10725.2|10739.9|10724.9|10740.2|10725.2|10739.9|10724.9|0
1640181870000|2021-12-22 14:04:30|10739.8|10724.8|10739.4|10724.4|10739.8|10724.8|10739.4|10724.4|0
1640181880000|2021-12-22 14:04:40|10739.1|10724.1|10739.1|10724.1|10739.1|10724.1|10739.1|10724.1|0
1640181890000|2021-12-22 14:04:50|10740.6|10725.6|10741.3|10726.3|10741.8|10726.8|10740.6|10725.6|1
1640181900000|2021-12-22 14:05:00|10742.6|10727.6|10742.2|10727.2|10743.6|10728.6|10742.2|10727.2|2
1640181910000|2021-12-22 14:05:10|10741.8|10726.8|10740.8|10725.8|10742.6|10727.6|10739.1|10724.1|2
1640181920000|2021-12-22 14:05:20|10740.4|10725.4|10740.4|10725.4|10740.4|10725.4|10740.4|10725.4|0
1640181930000|2021-12-22 14:05:30|10742.6|10727.6|10740.4|10725.4|10742.6|10727.6|10740.4|10725.4|0
1640181940000|2021-12-22 14:05:40|10741.6|10726.6|10740.8|10725.8|10741.6|10726.6|10740.8|10725.8|0
1640181960000|2021-12-22 14:06:00|10740.4|10725.4|10737.3|10722.3|10742.1|10727.1|10737.3|10722.3|9
1640181970000|2021-12-22 14:06:10|10736.9|10721.9|10737.3|10722.3|10737.3|10722.3|10736.5|10721.5|1
1640181990000|2021-12-22 14:06:30|10736.6|10721.6|10736.6|10721.6|10736.6|10721.6|10736.6|10721.6|0
1640182000000|2021-12-22 14:06:40|10738.2|10723.2|10738.6|10723.6|10739.3|10724.3|10735.8|10720.8|4
1640182010000|2021-12-22 14:06:50|10738.3|10723.3|10738.3|10723.3|10738.3|10723.3|10738.3|10723.3|0
1640182020000|2021-12-22 14:07:00|10737|10722|10735.6|10720.6|10737|10722|10735.6|10720.6|1
1640182050000|2021-12-22 14:07:30|10734.7|10719.7|10733.2|10718.2|10736.8|10721.8|10726.6|10711.6|17
1640182060000|2021-12-22 14:07:40|10732.4|10717.4|10732.4|10717.4|10732.4|10717.4|10732.4|10717.4|0
1640182070000|2021-12-22 14:07:50|10733.4|10718.4|10733.4|10718.4|10733.4|10718.4|10733.4|10718.4|0
1640182080000|2021-12-22 14:08:00|10734.4|10719.4|10738.9|10723.9|10738.9|10723.9|10734.4|10719.4|7
1640182090000|2021-12-22 14:08:10|10739.6|10724.6|10739.1|10724.1|10739.6|10724.6|10739.1|10724.1|1
1640182100000|2021-12-22 14:08:20|10738.3|10723.3|10739.4|10724.4|10739.4|10724.4|10738.3|10723.3|0
1640182110000|2021-12-22 14:08:30|10735.1|10720.1|10734.1|10719.1|10735.1|10720.1|10733.1|10718.1|1
1640182130000|2021-12-22 14:08:50|10736.7|10721.7|10736.4|10721.4|10736.7|10721.7|10736.4|10721.4|1
1640182140000|2021-12-22 14:09:00|10736.1|10721.1|10736.6|10721.6|10736.6|10721.6|10736.1|10721.1|0
1640182160000|2021-12-22 14:09:20|10738.1|10723.1|10739.1|10724.1|10739.6|10724.6|10737.5|10722.5|0
1640182170000|2021-12-22 14:09:30|10738.9|10723.9|10738.7|10723.7|10738.9|10723.9|10738.7|10723.7|1
1640182180000|2021-12-22 14:09:40|10739.4|10724.4|10739.8|10724.8|10739.8|10724.8|10739.4|10724.4|0
1640182190000|2021-12-22 14:09:50|10739.9|10724.9|10739.2|10724.2|10739.9|10724.9|10737.7|10722.7|3
1640182200000|2021-12-22 14:10:00|10738.9|10723.9|10738.9|10723.9|10738.9|10723.9|10738.9|10723.9|0
1640182210000|2021-12-22 14:10:10|10739.7|10724.7|10739.4|10724.4|10739.7|10724.7|10738.4|10723.4|0
1640182220000|2021-12-22 14:10:20|10740.1|10725.1|10740.1|10725.1|10740.1|10725.1|10740.1|10725.1|0
1640182240000|2021-12-22 14:10:40|10739.6|10724.6|10740.1|10725.1|10740.1|10725.1|10739.6|10724.6|1
1640182250000|2021-12-22 14:10:50|10739.7|10724.7|10739.6|10724.6|10741.3|10726.3|10739.6|10724.6|3
1640182260000|2021-12-22 14:11:00|10740.9|10725.9|10741.8|10726.8|10741.8|10726.8|10739.9|10724.9|2
1640182280000|2021-12-22 14:11:20|10741.9|10726.9|10739.6|10724.6|10741.9|10726.9|10739.6|10724.6|5
1640182300000|2021-12-22 14:11:40|10735.6|10720.6|10736.9|10721.9|10737.4|10722.4|10735.6|10720.6|8
1640182310000|2021-12-22 14:11:50|10736.6|10721.6|10736.6|10721.6|10736.6|10721.6|10735.1|10720.1|3
1640182320000|2021-12-22 14:12:00|10736.3|10721.3|10735.6|10720.6|10736.3|10721.3|10735.6|10720.6|1
1640182340000|2021-12-22 14:12:20|10735.9|10720.9|10736.2|10721.2|10736.2|10721.2|10735.9|10720.9|0
1640182350000|2021-12-22 14:12:30|10732.9|10717.9|10732.4|10717.4|10733.7|10718.7|10731.7|10716.7|5
1640182370000|2021-12-22 14:12:50|10734.2|10719.2|10733.4|10718.4|10734.2|10719.2|10733.4|10718.4|0
1640182380000|2021-12-22 14:13:00|10733.7|10718.7|10733.9|10718.9|10733.9|10718.9|10733.7|10718.7|0
1640182390000|2021-12-22 14:13:10|10733.5|10718.5|10733.2|10718.2|10733.5|10718.5|10733.2|10718.2|0
1640182400000|2021-12-22 14:13:20|10732.6|10717.6|10732.6|10717.6|10734.2|10719.2|10732.2|10717.2|0
1640182410000|2021-12-22 14:13:30|10731.1|10716.1|10731.4|10716.4|10731.4|10716.4|10731.1|10716.1|4
1640182420000|2021-12-22 14:13:40|10731.6|10716.6|10731.6|10716.6|10731.6|10716.6|10731.6|10716.6|0
1640182440000|2021-12-22 14:14:00|10731.1|10716.1|10731.1|10716.1|10731.1|10716.1|10731.1|10716.1|0
1640182450000|2021-12-22 14:14:10|10732.8|10717.8|10732.9|10717.9|10734.2|10719.2|10732.6|10717.6|0
1640182460000|2021-12-22 14:14:20|10733.4|10718.4|10731.1|10716.1|10733.4|10718.4|10731.1|10716.1|1
1640182500000|2021-12-22 14:15:00|10732.9|10717.9|10732.1|10717.1|10732.9|10717.9|10732.1|10717.1|0
1640182510000|2021-12-22 14:15:10|10733.6|10718.6|10733.6|10718.6|10733.6|10718.6|10733.1|10718.1|0
1640182520000|2021-12-22 14:15:20|10735.4|10720.4|10735.7|10720.7|10735.7|10720.7|10734.2|10719.2|1
1640182530000|2021-12-22 14:15:30|10735.9|10720.9|10733.6|10718.6|10737.6|10722.6|10733.6|10718.6|2
1640182540000|2021-12-22 14:15:40|10734.2|10719.2|10733.7|10718.7|10734.2|10719.2|10733.7|10718.7|0
1640182560000|2021-12-22 14:16:00|10733.9|10718.9|10733.9|10718.9|10733.9|10718.9|10733.9|10718.9|0
1640182570000|2021-12-22 14:16:10|10733.7|10718.7|10733.1|10718.1|10733.7|10718.7|10733.1|10718.1|0
1640182580000|2021-12-22 14:16:20|10733.4|10718.4|10733.2|10718.2|10733.4|10718.4|10733.2|10718.2|0
1640182590000|2021-12-22 14:16:30|10733.1|10718.1|10733.6|10718.6|10733.6|10718.6|10733.1|10718.1|0
1640182600000|2021-12-22 14:16:40|10733.5|10718.5|10733.1|10718.1|10733.5|10718.5|10733.1|10718.1|0
1640182620000|2021-12-22 14:17:00|10731.1|10716.1|10732.2|10717.2|10733.2|10718.2|10731.1|10716.1|5
1640182630000|2021-12-22 14:17:10|10732.1|10717.1|10732.1|10717.1|10732.1|10717.1|10732.1|10717.1|0
1640182660000|2021-12-22 14:17:40|10733.1|10718.1|10733.4|10718.4|10733.4|10718.4|10732.7|10717.7|0
1640182670000|2021-12-22 14:17:50|10732.7|10717.7|10733.4|10718.4|10733.4|10718.4|10732.7|10717.7|0
1640182680000|2021-12-22 14:18:00|10733.9|10718.9|10732.3|10717.3|10734.7|10719.7|10732|10717|5
1640182690000|2021-12-22 14:18:10|10732.2|10717.2|10731.7|10716.7|10733.2|10718.2|10731.2|10716.2|0
1640182700000|2021-12-22 14:18:20|10731.2|10716.2|10732.1|10717.1|10732.1|10717.1|10731.1|10716.1|0
1640182710000|2021-12-22 14:18:30|10732.6|10717.6|10737.1|10722.1|10737.1|10722.1|10732.6|10717.6|5
1640182720000|2021-12-22 14:18:40|10736.7|10721.7|10737.9|10722.9|10737.9|10722.9|10736.6|10721.6|1
1640182730000|2021-12-22 14:18:50|10738.6|10723.6|10737.6|10722.6|10738.6|10723.6|10737.1|10722.1|0
1640182740000|2021-12-22 14:19:00|10738.9|10723.9|10740.1|10725.1|10740.4|10725.4|10737.9|10722.9|1
1640182750000|2021-12-22 14:19:10|10740.4|10725.4|10740.1|10725.1|10740.4|10725.4|10740.1|10725.1|0
1640182760000|2021-12-22 14:19:20|10739.4|10724.4|10739.9|10724.9|10740.4|10725.4|10739.4|10724.4|0
1640182770000|2021-12-22 14:19:30|10740.9|10725.9|10738.9|10723.9|10740.9|10725.9|10738.9|10723.9|2
1640182780000|2021-12-22 14:19:40|10738.7|10723.7|10738.1|10723.1|10738.7|10723.7|10738.1|10723.1|0
1640182790000|2021-12-22 14:19:50|10738.4|10723.4|10738.1|10723.1|10738.6|10723.6|10738.1|10723.1|0
1640182800000|2021-12-22 14:20:00|10739.1|10724.1|10740.6|10725.6|10740.7|10725.7|10738.7|10723.7|0
1640182810000|2021-12-22 14:20:10|10740.4|10725.4|10740.4|10725.4|10740.9|10725.9|10740.2|10725.2|2
1640182820000|2021-12-22 14:20:20|10740.7|10725.7|10741.7|10726.7|10742.1|10727.1|10740.7|10725.7|1
1640182830000|2021-12-22 14:20:30|10741.4|10726.4|10742.1|10727.1|10742.1|10727.1|10741.4|10726.4|1
1640182840000|2021-12-22 14:20:40|10745.7|10730.7|10745.7|10730.7|10745.7|10730.7|10745.7|10730.7|1
1640182850000|2021-12-22 14:20:50|10745.6|10730.6|10746.2|10731.2|10746.4|10731.4|10745.6|10730.6|17
1640182860000|2021-12-22 14:21:00|10746.6|10731.6|10746.6|10731.6|10746.6|10731.6|10746.6|10731.6|2
1640182870000|2021-12-22 14:21:10|10746.7|10731.7|10746.7|10731.7|10746.7|10731.7|10746.7|10731.7|0
1640182910000|2021-12-22 14:21:50|10747.2|10732.2|10746.6|10731.6|10747.2|10732.2|10746.1|10731.1|2
1640182920000|2021-12-22 14:22:00|10747.1|10732.1|10746.2|10731.2|10747.1|10732.1|10746.2|10731.2|0
1640182930000|2021-12-22 14:22:10|10746.6|10731.6|10746.9|10731.9|10747.2|10732.2|10746.2|10731.2|6
1640182940000|2021-12-22 14:22:20|10747.4|10732.4|10747.4|10732.4|10747.4|10732.4|10747.4|10732.4|0
1640182950000|2021-12-22 14:22:30|10746.7|10731.7|10746.4|10731.4|10747.1|10732.1|10746.4|10731.4|0
1640182970000|2021-12-22 14:22:50|10746.7|10731.7|10746.7|10731.7|10746.7|10731.7|10746.7|10731.7|1
1640182990000|2021-12-22 14:23:10|10746.9|10731.9|10746.9|10731.9|10747.4|10732.4|10746.9|10731.9|1
1640183010000|2021-12-22 14:23:30|10747|10732|10746.7|10731.7|10747.5|10732.5|10746.7|10731.7|4
1640183020000|2021-12-22 14:23:40|10747|10732|10746.9|10731.9|10747.4|10732.4|10746.9|10731.9|3
1640183030000|2021-12-22 14:23:50|10746.5|10731.5|10746.9|10731.9|10747.4|10732.4|10746.4|10731.4|2
1640183040000|2021-12-22 14:24:00|10746.4|10731.4|10747.9|10732.9|10747.9|10732.9|10746.4|10731.4|0
1640183050000|2021-12-22 14:24:10|10747.4|10732.4|10747.4|10732.4|10747.4|10732.4|10747.4|10732.4|3
1640183060000|2021-12-22 14:24:20|||||||||2
1640183070000|2021-12-22 14:24:30|10747.9|10732.9|10747.5|10732.5|10747.9|10732.9|10747.5|10732.5|1
1640183080000|2021-12-22 14:24:40|10747.4|10732.4|10747.4|10732.4|10747.4|10732.4|10747.4|10732.4|0
1640183090000|2021-12-22 14:24:50|||||||||2
1640183100000|2021-12-22 14:25:00|10745.9|10730.9|10745.7|10730.7|10747.4|10732.4|10745.4|10730.4|9
1640183110000|2021-12-22 14:25:10|10745.9|10730.9|10745.4|10730.4|10745.9|10730.9|10745.4|10730.4|0
1640183120000|2021-12-22 14:25:20|10746.1|10731.1|10746.2|10731.2|10747.4|10732.4|10745.4|10730.4|3
1640183130000|2021-12-22 14:25:30|10745.5|10730.5|10745.9|10730.9|10747.4|10732.4|10745.5|10730.5|0
1640183140000|2021-12-22 14:25:40|10746|10731|10747|10732|10747.5|10732.5|10746|10731|0
1640183150000|2021-12-22 14:25:50|10747.4|10732.4|10747.7|10732.7|10747.7|10732.7|10747|10732|1
1640183160000|2021-12-22 14:26:00|10747.5|10732.5|10746.9|10731.9|10747.5|10732.5|10746.4|10731.4|4
1640183170000|2021-12-22 14:26:10|10747|10732|10748.2|10733.2|10748.6|10733.6|10747|10732|2
1640183180000|2021-12-22 14:26:20|10747|10732|10744.2|10729.2|10747.7|10732.7|10744.2|10729.2|2
1640183190000|2021-12-22 14:26:30|10745.7|10730.7|10745.5|10730.5|10746.5|10731.5|10744.2|10729.2|5
1640183200000|2021-12-22 14:26:40|10745.2|10730.2|10744.7|10729.7|10745.9|10730.9|10744.7|10729.7|1
1640183210000|2021-12-22 14:26:50|10745.5|10730.5|10744|10729|10746.2|10731.2|10744|10729|1
1640183220000|2021-12-22 14:27:00|10744.2|10729.2|10745|10730|10745.9|10730.9|10744.2|10729.2|3
1640183230000|2021-12-22 14:27:10|10744.4|10729.4|10744.7|10729.7|10745.6|10730.6|10744.2|10729.2|0
1640183240000|2021-12-22 14:27:20|10745.7|10730.7|10745.5|10730.5|10746.7|10731.7|10745|10730|0
1640183250000|2021-12-22 14:27:30|10745.2|10730.2|10745.4|10730.4|10746.7|10731.7|10744.7|10729.7|3
1640183260000|2021-12-22 14:27:40|10745.2|10730.2|10745.9|10730.9|10745.9|10730.9|10745.2|10730.2|2
1640183270000|2021-12-22 14:27:50|10746.2|10731.2|10744.4|10729.4|10746.9|10731.9|10744.4|10729.4|3
1640183280000|2021-12-22 14:28:00|10745.8|10730.8|10747.3|10732.3|10748.2|10733.2|10745.8|10730.8|1
1640183290000|2021-12-22 14:28:10|10746.9|10731.9|10747.9|10732.9|10748.3|10733.3|10746.8|10731.8|2
1640183300000|2021-12-22 14:28:20|10748.3|10733.3|10748.6|10733.6|10748.6|10733.6|10748.3|10733.3|0
1640183310000|2021-12-22 14:28:30|10749.3|10734.3|10748.4|10733.4|10749.6|10734.6|10748.4|10733.4|5
1640183320000|2021-12-22 14:28:40|10748.3|10733.3|10748.3|10733.3|10748.3|10733.3|10748.3|10733.3|0
1640183330000|2021-12-22 14:28:50|10748.6|10733.6|10750.1|10735.1|10750.4|10735.4|10748.6|10733.6|0
1640183340000|2021-12-22 14:29:00|10749.8|10734.8|10750.3|10735.3|10750.4|10735.4|10749.1|10734.1|5
1640183350000|2021-12-22 14:29:10|10749.2|10734.2|10750.7|10735.7|10750.7|10735.7|10748.7|10733.7|2
1640183370000|2021-12-22 14:29:30|10750.6|10735.6|10750.6|10735.6|10750.6|10735.6|10750.6|10735.6|0
1640183380000|2021-12-22 14:29:40|10750.7|10735.7|10750.7|10735.7|10750.7|10735.7|10750.7|10735.7|0
1640183390000|2021-12-22 14:29:50|10752.1|10737.1|10752.8|10737.8|10752.8|10737.8|10752.1|10737.1|3
1640183400000|2021-12-22 14:30:00|10752.9|10737.9|10744.6|10729.6|10752.9|10737.9|10744.2|10729.2|5
1640183410000|2021-12-22 14:30:10|10745.4|10730.4|10746.2|10731.2|10747.4|10732.4|10745.4|10730.4|8
1640183420000|2021-12-22 14:30:20|10746.6|10731.6|10746.4|10731.4|10748.4|10733.4|10746.4|10731.4|2
1640183430000|2021-12-22 14:30:30|10746.1|10731.1|10746|10731|10747.4|10732.4|10745.7|10730.7|9
1640183440000|2021-12-22 14:30:40|10744.5|10729.5|10743.9|10728.9|10744.9|10729.9|10743.9|10728.9|0
1640183450000|2021-12-22 14:30:50|10744.8|10729.8|10747.3|10732.3|10747.3|10732.3|10744.8|10729.8|0
1640183460000|2021-12-22 14:31:00|10746.2|10731.2|10749.3|10734.3|10749.3|10734.3|10745.8|10730.8|4
1640183470000|2021-12-22 14:31:10|10749.6|10734.6|10747.4|10732.4|10750|10735|10747.4|10732.4|9
1640183480000|2021-12-22 14:31:20|10748.7|10733.7|10749.1|10734.1|10749.3|10734.3|10747.6|10732.6|2
1640183490000|2021-12-22 14:31:30|10749.5|10734.5|10750.1|10735.1|10750.1|10735.1|10749.5|10734.5|2
1640183500000|2021-12-22 14:31:40|10750.8|10735.8|10749.9|10734.9|10751.4|10736.4|10747.6|10732.6|4
1640183510000|2021-12-22 14:31:50|10752|10737|10753.8|10738.8|10754.1|10739.1|10751.6|10736.6|15
1640183520000|2021-12-22 14:32:00|10753.1|10738.1|10753.6|10738.6|10753.8|10738.8|10752.9|10737.9|4
1640183530000|2021-12-22 14:32:10|10754.1|10739.1|10753.6|10738.6|10754.8|10739.8|10753.6|10738.6|2
1640183540000|2021-12-22 14:32:20|10752.9|10737.9|10754.8|10739.8|10755.3|10740.3|10752.8|10737.8|1
1640183550000|2021-12-22 14:32:30|10754.4|10739.4|10753.6|10738.6|10754.8|10739.8|10753.1|10738.1|0
1640183560000|2021-12-22 14:32:40|10751.9|10736.9|10749|10734|10752.4|10737.4|10748.6|10733.6|20
1640183570000|2021-12-22 14:32:50|10748.8|10733.8|10748.8|10733.8|10749.1|10734.1|10748.1|10733.1|0
1640183580000|2021-12-22 14:33:00|10748.4|10733.4|10744.2|10729.2|10749.5|10734.5|10744.2|10729.2|15
1640183590000|2021-12-22 14:33:10|10744.1|10729.1|10746.8|10731.8|10748.8|10733.8|10744.1|10729.1|3
1640183600000|2021-12-22 14:33:20|10747.1|10732.1|10744.3|10729.3|10747.3|10732.3|10743.9|10728.9|5
1640183610000|2021-12-22 14:33:30|10744.6|10729.6|10741.6|10726.6|10744.8|10729.8|10741.6|10726.6|6
1640183620000|2021-12-22 14:33:40|10741.2|10726.2|10741.9|10726.9|10741.9|10726.9|10740.9|10725.9|1
1640183640000|2021-12-22 14:34:00|10741.7|10726.7|10741.6|10726.6|10742.1|10727.1|10739.7|10724.7|7
1640183650000|2021-12-22 14:34:10|10741.2|10726.2|10741.9|10726.9|10741.9|10726.9|10741.2|10726.2|4
1640183670000|2021-12-22 14:34:30|10741.6|10726.6|10743.6|10728.6|10744|10729|10741.2|10726.2|5
1640183680000|2021-12-22 14:34:40|10743.2|10728.2|10743.2|10728.2|10743.7|10728.7|10743.1|10728.1|0
1640183690000|2021-12-22 14:34:50|10744.4|10729.4|10744.6|10729.6|10745.4|10730.4|10743.2|10728.2|1
1640183700000|2021-12-22 14:35:00|10744.7|10729.7|10741.9|10726.9|10744.7|10729.7|10741.9|10726.9|4
1640183710000|2021-12-22 14:35:10|10742.2|10727.2|10733.9|10718.9|10742.2|10727.2|10733.9|10718.9|22
1640183720000|2021-12-22 14:35:20|10734.6|10719.6|10736.1|10721.1|10736.1|10721.1|10734.6|10719.6|0
1640183730000|2021-12-22 14:35:30|10736.4|10721.4|10736.6|10721.6|10736.6|10721.6|10735.9|10720.9|1
1640183740000|2021-12-22 14:35:40|10736.7|10721.7|10737.6|10722.6|10737.6|10722.6|10736.7|10721.7|0
1640183750000|2021-12-22 14:35:50|10736.9|10721.9|10737.2|10722.2|10737.2|10722.2|10736.9|10721.9|2
1640183760000|2021-12-22 14:36:00|10738.2|10723.2|10738.9|10723.9|10739.7|10724.7|10735.4|10720.4|12
1640183770000|2021-12-22 14:36:10|10739.4|10724.4|10737.2|10722.2|10739.4|10724.4|10737.2|10722.2|0
1640183790000|2021-12-22 14:36:30|10736.7|10721.7|10737.1|10722.1|10738.7|10723.7|10736.7|10721.7|2
1640183800000|2021-12-22 14:36:40|10736.3|10721.3|10731.9|10716.9|10736.3|10721.3|10731.9|10716.9|3
1640183810000|2021-12-22 14:36:50|10731.6|10716.6|10732.2|10717.2|10732.2|10717.2|10728.2|10713.2|7
1640183820000|2021-12-22 14:37:00|10732.6|10717.6|10733.9|10718.9|10733.9|10718.9|10732.6|10717.6|4
1640183830000|2021-12-22 14:37:10|10734.3|10719.3|10733.8|10718.8|10734.3|10719.3|10733.2|10718.2|8
1640183840000|2021-12-22 14:37:20|10734.1|10719.1|10732.1|10717.1|10734.8|10719.8|10732.1|10717.1|7
1640183850000|2021-12-22 14:37:30|10730.3|10715.3|10727.8|10712.8|10730.8|10715.8|10727.3|10712.3|25
1640183860000|2021-12-22 14:37:40|10727.9|10712.9|10726.2|10711.2|10729.6|10714.6|10725.4|10710.4|17
1640183870000|2021-12-22 14:37:50|10725.7|10710.7|10726.7|10711.7|10726.7|10711.7|10725.7|10710.7|1
1640183880000|2021-12-22 14:38:00|10726.4|10711.4|10726.4|10711.4|10726.4|10711.4|10725.4|10710.4|1
1640183890000|2021-12-22 14:38:10|10726.8|10711.8|10728.4|10713.4|10728.4|10713.4|10726.8|10711.8|1
1640183900000|2021-12-22 14:38:20|10729.6|10714.6|10731.6|10716.6|10731.6|10716.6|10729.2|10714.2|0
1640183910000|2021-12-22 14:38:30|10732.9|10717.9|10732.4|10717.4|10732.9|10717.9|10730.9|10715.9|2
1640183920000|2021-12-22 14:38:40|10732.8|10717.8|10735.8|10720.8|10735.8|10720.8|10731.6|10716.6|5
1640183930000|2021-12-22 14:38:50|10736.9|10721.9|10735.4|10720.4|10738.2|10723.2|10735.4|10720.4|2
1640183940000|2021-12-22 14:39:00|10735.1|10720.1|10738.8|10723.8|10738.8|10723.8|10735.1|10720.1|1
1640183950000|2021-12-22 14:39:10|10739.2|10724.2|10738.2|10723.2|10739.2|10724.2|10738.2|10723.2|0
1640183960000|2021-12-22 14:39:20|10739.3|10724.3|10741.1|10726.1|10741.9|10726.9|10739.2|10724.2|0
1640183970000|2021-12-22 14:39:30|10741.4|10726.4|10745.2|10730.2|10745.2|10730.2|10741.4|10726.4|3
1640183980000|2021-12-22 14:39:40|10744.1|10729.1|10743.6|10728.6|10745.1|10730.1|10742.6|10727.6|7
1640183990000|2021-12-22 14:39:50|10744.4|10729.4|10744.4|10729.4|10745.6|10730.6|10744.4|10729.4|11
1640184000000|2021-12-22 14:40:00|10745.8|10730.8|10746.8|10731.8|10747.1|10732.1|10743.8|10728.8|5
1640184010000|2021-12-22 14:40:10|10746.4|10731.4|10747.4|10732.4|10747.4|10732.4|10744.7|10729.7|9
1640184020000|2021-12-22 14:40:20|10748.4|10733.4|10748.3|10733.3|10748.4|10733.4|10747.7|10732.7|2
1640184030000|2021-12-22 14:40:30|10748.6|10733.6|10750.6|10735.6|10751.1|10736.1|10748.6|10733.6|9
1640184040000|2021-12-22 14:40:40|10750.3|10735.3|10750.2|10735.2|10750.3|10735.3|10750.2|10735.2|0
1640184050000|2021-12-22 14:40:50|10749.9|10734.9|10749.8|10734.8|10749.9|10734.9|10749.4|10734.4|4
1640184060000|2021-12-22 14:41:00|10749.1|10734.1|10745.6|10730.6|10749.1|10734.1|10744.9|10729.9|7
1640184070000|2021-12-22 14:41:10|10745.7|10730.7|10745.7|10730.7|10746.2|10731.2|10743|10728|5
1640184080000|2021-12-22 14:41:20|10746.4|10731.4|10747.4|10732.4|10747.4|10732.4|10746.4|10731.4|0
1640184090000|2021-12-22 14:41:30|10746.4|10731.4|10751.2|10736.2|10751.2|10736.2|10745.9|10730.9|6
1640184100000|2021-12-22 14:41:40|10754.4|10739.4|10756.6|10741.6|10756.6|10741.6|10754.4|10739.4|19
1640184110000|2021-12-22 14:41:50|10756.9|10741.9|10756.6|10741.6|10756.9|10741.9|10756.6|10741.6|2
1640184120000|2021-12-22 14:42:00|10756.7|10741.7|10756.7|10741.7|10756.7|10741.7|10756.7|10741.7|0
1640184130000|2021-12-22 14:42:10|10756.9|10741.9|10756.9|10741.9|10756.9|10741.9|10756.9|10741.9|0
1640184160000|2021-12-22 14:42:40|10757|10742|10757|10742|10757|10742|10757|10742|0
1640184170000|2021-12-22 14:42:50|10757.4|10742.4|10757.4|10742.4|10757.4|10742.4|10757.4|10742.4|3
1640184180000|2021-12-22 14:43:00|10757.2|10742.2|10764.6|10749.6|10766.4|10751.4|10757.2|10742.2|10
1640184190000|2021-12-22 14:43:10|10765.6|10750.6|10769.9|10754.9|10769.9|10754.9|10765.6|10750.6|14
1640184200000|2021-12-22 14:43:20|10770.1|10755.1|10769.9|10754.9|10771.1|10756.1|10769.1|10754.1|7
1640184210000|2021-12-22 14:43:30|10770|10755|10769.4|10754.4|10770|10755|10769.4|10754.4|5
1640184220000|2021-12-22 14:43:40|10769.5|10754.5|10775.7|10760.7|10775.7|10760.7|10769.4|10754.4|6
1640184230000|2021-12-22 14:43:50|10776.1|10761.1|10770.9|10755.9|10776.7|10761.7|10770.9|10755.9|31
1640184240000|2021-12-22 14:44:00|10771.9|10756.9|10775.4|10760.4|10775.4|10760.4|10771.4|10756.4|1
1640184250000|2021-12-22 14:44:10|10775.7|10760.7|10775.9|10760.9|10776.2|10761.2|10775.7|10760.7|5
1640184260000|2021-12-22 14:44:20|10775.4|10760.4|10776|10761|10776|10761|10775.4|10760.4|5
1640184270000|2021-12-22 14:44:30|10775.9|10760.9|10773.5|10758.5|10775.9|10760.9|10773.5|10758.5|7
1640184280000|2021-12-22 14:44:40|10772.9|10757.9|10771.9|10756.9|10772.9|10757.9|10771.4|10756.4|3
1640184290000|2021-12-22 14:44:50|10772.2|10757.2|10772.4|10757.4|10772.4|10757.4|10772.2|10757.2|0
1640184300000|2021-12-22 14:45:00|10772.7|10757.7|10773.2|10758.2|10773.7|10758.7|10772.2|10757.2|1
1640184310000|2021-12-22 14:45:10|10770.4|10755.4|10770.4|10755.4|10770.4|10755.4|10770.4|10755.4|4
1640184330000|2021-12-22 14:45:30|10771.3|10756.3|10773.7|10758.7|10773.7|10758.7|10771.3|10756.3|1
1640184340000|2021-12-22 14:45:40|||||||||5
1640184350000|2021-12-22 14:45:50|10773.5|10758.5|10773.9|10758.9|10773.9|10758.9|10773.5|10758.5|10
1640184360000|2021-12-22 14:46:00|10774|10759|10774.2|10759.2|10774.2|10759.2|10774|10759|4
1640184370000|2021-12-22 14:46:10|10774.7|10759.7|10771|10756|10774.7|10759.7|10771|10756|15
1640184380000|2021-12-22 14:46:20|10771.7|10756.7|10771.4|10756.4|10771.9|10756.9|10771.4|10756.4|10
1640184390000|2021-12-22 14:46:30|10771.5|10756.5|10771.7|10756.7|10772|10757|10770.7|10755.7|5
1640184400000|2021-12-22 14:46:40|10773.4|10758.4|10774|10759|10774|10759|10773.4|10758.4|2
1640184410000|2021-12-22 14:46:50|10773.9|10758.9|10773.9|10758.9|10774|10759|10773.7|10758.7|6
1640184420000|2021-12-22 14:47:00|10773.7|10758.7|10776.7|10761.7|10776.7|10761.7|10773.7|10758.7|3
1640184430000|2021-12-22 14:47:10|10775.5|10760.5|10775.5|10760.5|10775.5|10760.5|10775.5|10760.5|6
1640184440000|2021-12-22 14:47:20|||||||||1
1640184460000|2021-12-22 14:47:40|10775.4|10760.4|10775.4|10760.4|10775.4|10760.4|10775.4|10760.4|0
1640184470000|2021-12-22 14:47:50|10774.7|10759.7|10774.9|10759.9|10775|10760|10774.7|10759.7|10
1640184480000|2021-12-22 14:48:00|10774.7|10759.7|10774.7|10759.7|10775.9|10760.9|10774|10759|8
1640184490000|2021-12-22 14:48:10|10775|10760|10775.9|10760.9|10775.9|10760.9|10775|10760|4
1640184500000|2021-12-22 14:48:20|10775.4|10760.4|10775.4|10760.4|10775.4|10760.4|10775.4|10760.4|2
1640184520000|2021-12-22 14:48:40|10774.4|10759.4|10775|10760|10775|10760|10774.2|10759.2|2
1640184530000|2021-12-22 14:48:50|10776|10761|10775.2|10760.2|10776|10761|10775|10760|5
1640184540000|2021-12-22 14:49:00|10774.2|10759.2|10774.7|10759.7|10774.7|10759.7|10774.2|10759.2|18
1640184550000|2021-12-22 14:49:10|10775.9|10760.9|10775.7|10760.7|10776|10761|10775.4|10760.4|5
1640184570000|2021-12-22 14:49:30|10775.5|10760.5|10777|10762|10777|10762|10775.5|10760.5|6
1640184580000|2021-12-22 14:49:40|10777.4|10762.4|10777.4|10762.4|10777.4|10762.4|10777.4|10762.4|14
1640184590000|2021-12-22 14:49:50|10783.1|10768.1|10788.2|10773.2|10788.9|10773.9|10782.7|10767.7|39
1640184600000|2021-12-22 14:50:00|10787.4|10772.4|10788.4|10773.4|10789.2|10774.2|10786.7|10771.7|7
1640184610000|2021-12-22 14:50:10|10787.4|10772.4|10787.5|10772.5|10788.5|10773.5|10787.4|10772.4|8
1640184620000|2021-12-22 14:50:20|10784.3|10769.3|10782.3|10767.3|10784.3|10769.3|10782.3|10767.3|12
1640184630000|2021-12-22 14:50:30|10782|10767|10781.8|10766.8|10782|10767|10781.3|10766.3|0
1640184640000|2021-12-22 14:50:40|10781.2|10766.2|10779.5|10764.5|10781.2|10766.2|10779.5|10764.5|9
1640184650000|2021-12-22 14:50:50|10774.5|10759.5|10778.4|10763.4|10778.4|10763.4|10774.5|10759.5|12
1640184660000|2021-12-22 14:51:00|10779|10764|10779|10764|10779|10764|10779|10764|1
1640184670000|2021-12-22 14:51:10|10779.5|10764.5|10781.2|10766.2|10781.2|10766.2|10779.5|10764.5|0
1640184680000|2021-12-22 14:51:20|10781.8|10766.8|10781.8|10766.8|10781.8|10766.8|10781.8|10766.8|0
1640184690000|2021-12-22 14:51:30|10781.2|10766.2|10780.4|10765.4|10781.2|10766.2|10780.4|10765.4|22
1640184700000|2021-12-22 14:51:40|10781.2|10766.2|10782.5|10767.5|10782.9|10767.9|10780.7|10765.7|2
1640184720000|2021-12-22 14:52:00|10781.7|10766.7|10782.9|10767.9|10783.7|10768.7|10781.7|10766.7|2
1640184730000|2021-12-22 14:52:10|10783|10768|10783|10768|10783|10768|10783|10768|0
1640184740000|2021-12-22 14:52:20|10784.4|10769.4|10784.4|10769.4|10784.4|10769.4|10784.4|10769.4|0
1640184750000|2021-12-22 14:52:30|10784|10769|10783.9|10768.9|10784|10769|10783.9|10768.9|0
1640184760000|2021-12-22 14:52:40|10783.5|10768.5|10784.9|10769.9|10784.9|10769.9|10783.5|10768.5|3
1640184770000|2021-12-22 14:52:50|10785.2|10770.2|10786.6|10771.6|10786.6|10771.6|10785.2|10770.2|3
1640184780000|2021-12-22 14:53:00|10787.4|10772.4|10788.9|10773.9|10788.9|10773.9|10787.4|10772.4|2
1640184790000|2021-12-22 14:53:10|10789.6|10774.6|10789.5|10774.5|10790.7|10775.7|10787.2|10772.2|24
1640184800000|2021-12-22 14:53:20|10790.2|10775.2|10789.2|10774.2|10790.7|10775.7|10789.2|10774.2|5
1640184810000|2021-12-22 14:53:30|10789.7|10774.7|10789.7|10774.7|10789.7|10774.7|10789|10774|0
1640184820000|2021-12-22 14:53:40|10789.2|10774.2|10788.7|10773.7|10789.7|10774.7|10788.7|10773.7|1
1640184830000|2021-12-22 14:53:50|10789.5|10774.5|10788.8|10773.8|10789.5|10774.5|10788.8|10773.8|1
1640184840000|2021-12-22 14:54:00|10789|10774|10789.5|10774.5|10789.5|10774.5|10787|10772|4
1640184850000|2021-12-22 14:54:10|10789|10774|10789.2|10774.2|10789.2|10774.2|10789|10774|7
1640184870000|2021-12-22 14:54:30|10789|10774|10788.5|10773.5|10789|10774|10788.5|10773.5|6
1640184880000|2021-12-22 14:54:40|10788.8|10773.8|10788.8|10773.8|10788.8|10773.8|10788.8|10773.8|0
1640184890000|2021-12-22 14:54:50|10789|10774|10788.7|10773.7|10789|10774|10788.7|10773.7|1
1640184900000|2021-12-22 14:55:00|10788|10773|10789|10774|10789|10774|10788|10773|1
1640184910000|2021-12-22 14:55:10|10788.2|10773.2|10788.2|10773.2|10788.5|10773.5|10788.2|10773.2|2
1640184920000|2021-12-22 14:55:20|10790.3|10775.3|10789.8|10774.8|10791.2|10776.2|10789.3|10774.3|14
1640184930000|2021-12-22 14:55:30|10790.2|10775.2|10789.2|10774.2|10790.8|10775.8|10789.2|10774.2|3
1640184940000|2021-12-22 14:55:40|10788.8|10773.8|10786.2|10771.2|10789.5|10774.5|10786.2|10771.2|3
1640184950000|2021-12-22 14:55:50|10785.8|10770.8|10785.8|10770.8|10785.8|10770.8|10785.8|10770.8|1
1640184960000|2021-12-22 14:56:00|10785.7|10770.7|10782.3|10767.3|10785.7|10770.7|10781.8|10766.8|10
1640184970000|2021-12-22 14:56:10|10782.7|10767.7|10781.7|10766.7|10782.7|10767.7|10781.3|10766.3|4
1640184980000|2021-12-22 14:56:20|10781.5|10766.5|10781.3|10766.3|10781.5|10766.5|10781.3|10766.3|1
1640184990000|2021-12-22 14:56:30|10780.8|10765.8|10780.8|10765.8|10781.2|10766.2|10780.8|10765.8|8
1640185000000|2021-12-22 14:56:40|10774.5|10759.5|10774.3|10759.3|10778|10763|10774|10759|22
1640185010000|2021-12-22 14:56:50|10773.5|10758.5|10775|10760|10775|10760|10773.5|10758.5|2
1640185020000|2021-12-22 14:57:00|10776.3|10761.3|10777.5|10762.5|10777.5|10762.5|10776.3|10761.3|0
1640185040000|2021-12-22 14:57:20|10768.3|10753.3|10769.1|10754.1|10769.1|10754.1|10768.3|10753.3|41
1640185060000|2021-12-22 14:57:40|10768.9|10753.9|10771.4|10756.4|10771.4|10756.4|10768.9|10753.9|0
1640185070000|2021-12-22 14:57:50|10770.8|10755.8|10770.4|10755.4|10770.8|10755.8|10770.4|10755.4|1
1640185080000|2021-12-22 14:58:00|10770.3|10755.3|10772.3|10757.3|10772.3|10757.3|10770.3|10755.3|0
1640185090000|2021-12-22 14:58:10|10772.1|10757.1|10772.1|10757.1|10772.1|10757.1|10772.1|10757.1|0
1640185100000|2021-12-22 14:58:20|10772|10757|10772.1|10757.1|10772.1|10757.1|10772|10757|1
1640185110000|2021-12-22 14:58:30|10772.6|10757.6|10772.9|10757.9|10772.9|10757.9|10772.6|10757.6|1
1640185120000|2021-12-22 14:58:40|10772.5|10757.5|10772.5|10757.5|10772.5|10757.5|10772.5|10757.5|0
1640185140000|2021-12-22 14:59:00|10772.6|10757.6|10772.3|10757.3|10772.6|10757.6|10771.8|10756.8|8
1640185160000|2021-12-22 14:59:20|10772.1|10757.1|10772.1|10757.1|10772.1|10757.1|10772.1|10757.1|0
1640185170000|2021-12-22 14:59:30|10772.6|10757.6|10777.1|10762.1|10777.1|10762.1|10772.1|10757.1|20
1640185180000|2021-12-22 14:59:40|10778.1|10763.1|10778.1|10763.1|10778.1|10763.1|10778.1|10763.1|1
1640185190000|2021-12-22 14:59:50|10778.5|10763.5|10780.5|10765.5|10780.5|10765.5|10778.5|10763.5|0
1640185200000|2021-12-22 15:00:00|10781.5|10766.5|10782|10767|10782|10767|10781.5|10766.5|0
1640185210000|2021-12-22 15:00:10|10782.1|10767.1|10783|10768|10783|10768|10782.1|10767.1|0
1640185230000|2021-12-22 15:00:30|10783.3|10768.3|10783.1|10768.1|10783.3|10768.3|10783.1|10768.1|0
1640185240000|2021-12-22 15:00:40|10783.3|10768.3|10783.3|10768.3|10783.3|10768.3|10783.3|10768.3|1
1640185260000|2021-12-22 15:01:00|10783.6|10768.6|10783.3|10768.3|10783.6|10768.6|10782.5|10767.5|3
1640185270000|2021-12-22 15:01:10|10770.4|10755.4|10770.6|10755.6|10773|10758|10770.4|10755.4|8
1640185280000|2021-12-22 15:01:20|10772|10757|10779|10764|10779|10764|10772|10757|3
1640185290000|2021-12-22 15:01:30|10779.6|10764.6|10781.1|10766.1|10781.8|10766.8|10779.6|10764.6|0
1640185300000|2021-12-22 15:01:40|10781.5|10766.5|10782|10767|10782.5|10767.5|10781.5|10766.5|2
1640185310000|2021-12-22 15:01:50|10781.8|10766.8|10781.6|10766.6|10781.8|10766.8|10781.6|10766.6|0
1640185320000|2021-12-22 15:02:00|10782.3|10767.3|10790.6|10775.6|10790.8|10775.8|10782.3|10767.3|8
1640185340000|2021-12-22 15:02:20|10791.1|10776.1|10791.1|10776.1|10791.1|10776.1|10791.1|10776.1|2
1640185350000|2021-12-22 15:02:30|||||||||19
1640185360000|2021-12-22 15:02:40|10791.5|10776.5|10792.1|10777.1|10792.1|10777.1|10791.5|10776.5|4
1640185370000|2021-12-22 15:02:50|10792.9|10777.9|10795.6|10780.6|10795.6|10780.6|10792.9|10777.9|22
1640185380000|2021-12-22 15:03:00|10796|10781|10796.9|10781.9|10796.9|10781.9|10796|10781|6
1640185390000|2021-12-22 15:03:10|10795.9|10780.9|10796.8|10781.8|10796.8|10781.8|10795.9|10780.9|16
1640185400000|2021-12-22 15:03:20|10796.9|10781.9|10796.5|10781.5|10797.1|10782.1|10796.1|10781.1|15
1640185410000|2021-12-22 15:03:30|10796.8|10781.8|10802.5|10787.5|10802.5|10787.5|10795.4|10780.4|18
1640185430000|2021-12-22 15:03:50|10802.6|10787.6|10799|10784|10802.6|10787.6|10799|10784|5
1640185440000|2021-12-22 15:04:00|10800.5|10785.5|10800.5|10785.5|10800.5|10785.5|10799.4|10784.4|3
1640185450000|2021-12-22 15:04:10|10801.6|10786.6|10801.1|10786.1|10802|10787|10801.1|10786.1|2
1640185460000|2021-12-22 15:04:20|10801.5|10786.5|10802.3|10787.3|10802.3|10787.3|10801.5|10786.5|3
1640185470000|2021-12-22 15:04:30|10802.1|10787.1|10802.1|10787.1|10802.1|10787.1|10802.1|10787.1|1
1640185480000|2021-12-22 15:04:40|10802.9|10787.9|10806.3|10791.3|10806.3|10791.3|10802.9|10787.9|9
1640185490000|2021-12-22 15:04:50|10807|10792|10806|10791|10807|10792|10806|10791|10
1640185500000|2021-12-22 15:05:00|10806.2|10791.2|10808.7|10793.7|10808.7|10793.7|10806.2|10791.2|1
1640185520000|2021-12-22 15:05:20|10809.8|10794.8|10811.8|10796.8|10811.8|10796.8|10809.8|10794.8|5
1640185530000|2021-12-22 15:05:30|10812.3|10797.3|10812.6|10797.6|10813.3|10798.3|10812.3|10797.3|5
1640185540000|2021-12-22 15:05:40|10813|10798|10807.1|10792.1|10815.5|10800.5|10807.1|10792.1|32
1640185550000|2021-12-22 15:05:50|10809.5|10794.5|10811.5|10796.5|10813.1|10798.1|10809.5|10794.5|2
1640185560000|2021-12-22 15:06:00|10811.3|10796.3|10814.6|10799.6|10814.6|10799.6|10811.3|10796.3|1
1640185570000|2021-12-22 15:06:10|10813.1|10798.1|10796.5|10781.5|10814.3|10799.3|10796.5|10776.5|110
1640185590000|2021-12-22 15:06:30|10796.2|10781.2|10796.2|10781.2|10796.2|10781.2|10796.2|10781.2|2
1640185600000|2021-12-22 15:06:40|10796.6|10781.6|10797.4|10782.4|10797.4|10782.4|10796.6|10781.6|0
1640185610000|2021-12-22 15:06:50|10799.1|10784.1|10798.6|10783.6|10799.1|10784.1|10798.6|10783.6|1
1640185620000|2021-12-22 15:07:00|10799.2|10784.2|10801.8|10786.8|10801.8|10786.8|10798.7|10783.7|10
1640185630000|2021-12-22 15:07:10|10802.8|10787.8|10803.9|10788.9|10804.4|10789.4|10802.8|10787.8|1
1640185640000|2021-12-22 15:07:20|10804.4|10789.4|10804.7|10789.7|10804.7|10789.7|10804.4|10789.4|1
1640185650000|2021-12-22 15:07:30|10804.6|10789.6|10805.1|10790.1|10805.1|10790.1|10804.6|10789.6|1
1640185660000|2021-12-22 15:07:40|10804.7|10789.7|10811.3|10796.3|10812|10797|10804.6|10789.6|16
1640185670000|2021-12-22 15:07:50|10812.2|10797.2|10812.6|10797.6|10812.6|10797.6|10812.2|10797.2|1
1640185680000|2021-12-22 15:08:00|10812.8|10797.8|10808.5|10793.5|10813.1|10798.1|10808.5|10793.5|8
1640185700000|2021-12-22 15:08:20|10802.4|10787.4|10804.3|10789.3|10804.5|10789.5|10802.4|10787.4|2
1640185710000|2021-12-22 15:08:30|10804.5|10789.5|10807.5|10792.5|10807.5|10792.5|10804.5|10789.5|0
1640185720000|2021-12-22 15:08:40|10807.1|10792.1|10807|10792|10807.1|10792.1|10806.8|10791.8|2
1640185730000|2021-12-22 15:08:50|10807.5|10792.5|10808.3|10793.3|10808.3|10793.3|10807.5|10792.5|2
1640185740000|2021-12-22 15:09:00|10808.6|10793.6|10808.6|10793.6|10808.8|10793.8|10808.1|10793.1|5
1640185750000|2021-12-22 15:09:10|10809.1|10794.1|10809.8|10794.8|10809.8|10794.8|10809.1|10794.1|1
1640185760000|2021-12-22 15:09:20|10811.2|10796.2|10810.6|10795.6|10811.5|10796.5|10810.1|10795.1|2
1640185780000|2021-12-22 15:09:40|10810.8|10795.8|10815.3|10800.3|10815.3|10800.3|10810.6|10795.6|16
1640185800000|2021-12-22 15:10:00|10815.2|10800.2|10816.2|10801.2|10816.2|10801.2|10815.2|10800.2|1
1640185810000|2021-12-22 15:10:10|10817.8|10802.8|10816.5|10801.5|10817.8|10802.8|10816.5|10801.5|14
1640185820000|2021-12-22 15:10:20|10815.6|10800.6|10812.7|10797.7|10815.6|10800.6|10812.7|10797.7|5
1640185830000|2021-12-22 15:10:30|10812.5|10797.5|10812.5|10797.5|10812.5|10797.5|10812.5|10797.5|2
1640185840000|2021-12-22 15:10:40|10812.7|10797.7|10812.7|10797.7|10812.7|10797.7|10812.7|10797.7|1
1640185860000|2021-12-22 15:11:00|10812.8|10797.8|10812.8|10797.8|10812.8|10797.8|10812.8|10797.8|0
1640185870000|2021-12-22 15:11:10|10813|10798|10812.8|10797.8|10813|10798|10812.8|10797.8|2
1640185890000|2021-12-22 15:11:30|10812.5|10797.5|10812.8|10797.8|10812.8|10797.8|10812.5|10797.5|1
1640185900000|2021-12-22 15:11:40|10799.9|10774.9|10802.8|10787.8|10802.8|10787.8|10796.6|10774.9|7
1640185910000|2021-12-22 15:11:50|10803|10788|10803.6|10788.6|10803.6|10788.6|10802.5|10787.5|3
1640185920000|2021-12-22 15:12:00|10803.5|10788.5|10803.5|10788.5|10803.5|10788.5|10802.1|10787.1|3
1640185930000|2021-12-22 15:12:10|10804|10789|10808.2|10793.2|10808.2|10793.2|10804|10789|1
1640185940000|2021-12-22 15:12:20|10810.3|10795.3|10810.7|10795.7|10810.8|10795.8|10810.3|10795.3|3
1640185960000|2021-12-22 15:12:40|10811.2|10796.2|10811.2|10796.2|10811.2|10796.2|10811.2|10796.2|0
1640185970000|2021-12-22 15:12:50|10811.7|10796.7|10811.7|10796.7|10811.7|10796.7|10811.7|10796.7|4
1640185980000|2021-12-22 15:13:00|10812|10797|10812|10797|10812|10797|10812|10797|3
1640185990000|2021-12-22 15:13:10|||||||||2
1640186000000|2021-12-22 15:13:20|10811.8|10796.8|10812|10797|10812|10797|10811.8|10796.8|2
1640186010000|2021-12-22 15:13:30|10806.6|10791.6|10807.5|10792.5|10811.2|10796.2|10806.6|10791.6|20
1640186020000|2021-12-22 15:13:40|10807.6|10792.6|10807.6|10792.6|10807.6|10792.6|10807.6|10792.6|0
1640186040000|2021-12-22 15:14:00|10807.5|10792.5|10809.6|10794.6|10809.6|10794.6|10807.5|10792.5|1
1640186050000|2021-12-22 15:14:10|10807.3|10792.3|10806.3|10791.3|10807.3|10792.3|10806.3|10791.3|5
1640186070000|2021-12-22 15:14:30|||||||||2
1640186080000|2021-12-22 15:14:40|10806.4|10791.4|10806.8|10791.8|10806.8|10791.8|10806.4|10791.4|1
1640186090000|2021-12-22 15:14:50|10809.8|10794.8|10815.2|10800.2|10815.2|10800.2|10809.8|10794.8|14
1640186100000|2021-12-22 15:15:00|10815.5|10800.5|10815.7|10800.7|10815.7|10800.7|10815.5|10800.5|1
1640186120000|2021-12-22 15:15:20|10815.3|10800.3|10814.5|10799.5|10815.3|10800.3|10814.5|10799.5|4
1640186130000|2021-12-22 15:15:30|10814.2|10799.2|10814.2|10799.2|10814.2|10799.2|10813.8|10798.8|1
1640186150000|2021-12-22 15:15:50|10814|10799|10814|10799|10814|10799|10814|10799|1
1640186160000|2021-12-22 15:16:00|10814.3|10799.3|10814.3|10799.3|10814.3|10799.3|10814.3|10799.3|0
1640186170000|2021-12-22 15:16:10|10814|10799|10814.2|10799.2|10814.2|10799.2|10813.7|10798.7|0
1640186180000|2021-12-22 15:16:20|10813.7|10798.7|10812.5|10797.5|10814|10799|10812.5|10797.5|3
1640186190000|2021-12-22 15:16:30|10812.1|10797.1|10805.1|10790.1|10812.1|10797.1|10805.1|10790.1|1
1640186220000|2021-12-22 15:17:00|10805.5|10790.5|10805.1|10790.1|10805.5|10790.5|10805.1|10790.1|1
1640186230000|2021-12-22 15:17:10|10804.4|10789.4|10804.4|10789.4|10804.4|10789.4|10804.4|10789.4|3
1640186240000|2021-12-22 15:17:20|10804.8|10789.8|10804.8|10789.8|10804.8|10789.8|10804.8|10789.8|0
1640186250000|2021-12-22 15:17:30|10804.4|10789.4|10804.4|10789.4|10804.4|10789.4|10804.4|10789.4|1
1640186260000|2021-12-22 15:17:40|10804.8|10789.8|10804.8|10789.8|10804.8|10789.8|10804.8|10789.8|1
1640186270000|2021-12-22 15:17:50|10804.4|10789.4|10802.1|10787.1|10804.4|10789.4|10802.1|10787.1|4
1640186280000|2021-12-22 15:18:00|10801.9|10786.9|10803.4|10788.4|10803.4|10788.4|10801.9|10786.9|2
1640186290000|2021-12-22 15:18:10|10803.6|10788.6|10803.8|10788.8|10803.8|10788.8|10803.4|10788.4|1
1640186310000|2021-12-22 15:18:30|10803.6|10788.6|10803.6|10788.6|10803.6|10788.6|10803.6|10788.6|0
1640186320000|2021-12-22 15:18:40|10802.8|10787.8|10803.4|10788.4|10803.8|10788.8|10802.8|10787.8|3
1640186330000|2021-12-22 15:18:50|10806.6|10791.6|10803.9|10788.9|10807.1|10792.1|10803.4|10788.4|5
1640186340000|2021-12-22 15:19:00|10804.1|10789.1|10803.1|10788.1|10804.1|10789.1|10803.1|10788.1|2
1640186350000|2021-12-22 15:19:10|10803.6|10788.6|10803.1|10788.1|10804.1|10789.1|10803.1|10788.1|0
1640186370000|2021-12-22 15:19:30|10803.5|10788.5|10803.6|10788.6|10803.6|10788.6|10803.5|10788.5|0
1640186380000|2021-12-22 15:19:40|10804.3|10789.3|10804.3|10789.3|10804.3|10789.3|10804.3|10789.3|0
1640186430000|2021-12-22 15:20:30|10805.8|10790.8|10805.8|10790.8|10805.8|10790.8|10805.8|10790.8|0
1640186440000|2021-12-22 15:20:40|||||||||1
1640186450000|2021-12-22 15:20:50|10803.1|10788.1|10798.6|10783.6|10803.8|10788.8|10798.6|10783.6|9
1640186460000|2021-12-22 15:21:00|10798.8|10783.8|10799.6|10784.6|10799.6|10784.6|10798.8|10783.8|0
1640186470000|2021-12-22 15:21:10|10800.6|10785.6|10800.6|10785.6|10800.6|10785.6|10800.4|10785.4|1
1640186490000|2021-12-22 15:21:30|10799.9|10784.9|10799.8|10784.8|10799.9|10784.9|10799.8|10784.8|0
1640186500000|2021-12-22 15:21:40|10798.3|10783.3|10799.1|10784.1|10799.1|10784.1|10798.3|10783.3|3
1640186520000|2021-12-22 15:22:00|10799.3|10784.3|10799.6|10784.6|10799.6|10784.6|10799.3|10784.3|0
1640186530000|2021-12-22 15:22:10|10801.3|10786.3|10804.4|10789.4|10804.4|10789.4|10801.3|10786.3|3
1640186550000|2021-12-22 15:22:30|10804.1|10789.1|10805.6|10790.6|10806|10791|10804.1|10789.1|2
1640186560000|2021-12-22 15:22:40|10805.3|10790.3|10801.1|10786.1|10805.3|10790.3|10801.1|10786.1|1
1640186570000|2021-12-22 15:22:50|10802.1|10787.1|10801.6|10786.6|10806.3|10791.3|10801.4|10786.4|13
1640186580000|2021-12-22 15:23:00|10802.9|10787.9|10802.9|10787.9|10802.9|10787.9|10802.9|10787.9|0
1640186600000|2021-12-22 15:23:20|10802.6|10787.6|10803.1|10788.1|10803.1|10788.1|10802.6|10787.6|2
1640186620000|2021-12-22 15:23:40|10803.2|10788.2|10803.2|10788.2|10803.2|10788.2|10803.2|10788.2|0
1640186640000|2021-12-22 15:24:00|10802.2|10787.2|10800.6|10785.6|10802.2|10787.2|10800.6|10785.6|3
1640186650000|2021-12-22 15:24:10|10799.7|10784.7|10799.6|10784.6|10799.7|10784.7|10799.4|10784.4|3
1640186660000|2021-12-22 15:24:20|10798.5|10783.5|10798.5|10783.5|10798.6|10783.6|10798.5|10783.5|5
1640186670000|2021-12-22 15:24:30|10798.6|10783.6|10794.4|10779.4|10798.6|10783.6|10793.9|10778.9|5
1640186710000|2021-12-22 15:25:10|10795.1|10780.1|10795.3|10780.3|10795.3|10780.3|10795.1|10780.1|2
1640186720000|2021-12-22 15:25:20|10795.8|10780.8|10795.8|10780.8|10795.8|10780.8|10795.4|10780.4|2
1640186730000|2021-12-22 15:25:30|10795.1|10780.1|10793.4|10778.4|10795.1|10780.1|10793.4|10778.4|6
1640186740000|2021-12-22 15:25:40|10792.9|10777.9|10792.9|10777.9|10792.9|10777.9|10792.9|10777.9|3
1640186750000|2021-12-22 15:25:50|10792.4|10777.4|10792.4|10777.4|10792.4|10777.4|10792.4|10777.4|1
1640186760000|2021-12-22 15:26:00|10792.3|10777.3|10793.1|10778.1|10793.1|10778.1|10792.3|10777.3|0
1640186770000|2021-12-22 15:26:10|10793.6|10778.6|10793.6|10778.6|10793.6|10778.6|10793.6|10778.6|12
1640186820000|2021-12-22 15:27:00|10794.1|10779.1|10794.1|10779.1|10794.1|10779.1|10794.1|10779.1|0
1640186840000|2021-12-22 15:27:20|10793.4|10778.4|10790.7|10775.7|10793.6|10778.6|10790.7|10775.7|6
1640186850000|2021-12-22 15:27:30|10789.7|10774.7|10789.7|10774.7|10789.7|10774.7|10789.7|10774.7|1
1640186860000|2021-12-22 15:27:40|10789.4|10774.4|10789.2|10774.2|10789.7|10774.7|10788.2|10773.2|2
1640186870000|2021-12-22 15:27:50|10788.6|10773.6|10787.1|10772.1|10788.6|10773.6|10786.7|10771.7|1
1640186880000|2021-12-22 15:28:00|10783.2|10768.2|10783.2|10768.2|10784.9|10769.9|10783.2|10768.2|18
1640186890000|2021-12-22 15:28:10|10783.4|10768.4|10783.4|10768.4|10783.4|10768.4|10783.4|10768.4|1
1640186900000|2021-12-22 15:28:20|10783.9|10768.9|10783.4|10768.4|10783.9|10768.9|10783.4|10768.4|2
1640186910000|2021-12-22 15:28:30|||||||||1
1640186920000|2021-12-22 15:28:40|||||||||1
1640186930000|2021-12-22 15:28:50|||||||||2
1640186940000|2021-12-22 15:29:00|10783.7|10768.7|10784.4|10769.4|10784.4|10769.4|10783.7|10768.7|3
1640186950000|2021-12-22 15:29:10|10783.5|10768.5|10782.7|10767.7|10783.5|10768.5|10782.7|10767.7|2
1640186970000|2021-12-22 15:29:30|10782.9|10767.9|10782.9|10767.9|10782.9|10767.9|10782.9|10767.9|0
1640186980000|2021-12-22 15:29:40|10783.4|10768.4|10788.1|10773.1|10788.1|10773.1|10783.4|10768.4|4
1640186990000|2021-12-22 15:29:50|10788.2|10773.2|10790.4|10775.4|10790.4|10775.4|10786.9|10771.9|3
1640187000000|2021-12-22 15:30:00|10788.5|10773.5|10791.7|10776.7|10791.7|10776.7|10787.2|10772.2|9
1640187010000|2021-12-22 15:30:10|10792.1|10777.1|10792.9|10777.9|10793|10778|10792.1|10777.1|0
1640187020000|2021-12-22 15:30:20|10793.4|10778.4|10795.2|10780.2|10795.2|10780.2|10793.4|10778.4|11
1640187030000|2021-12-22 15:30:30|10795.4|10780.4|10800.1|10785.1|10800.2|10785.2|10795.4|10780.4|10
1640187040000|2021-12-22 15:30:40|10800.4|10785.4|10802.7|10787.7|10802.7|10787.7|10800.4|10785.4|1
1640187050000|2021-12-22 15:30:50|10803|10788|10803|10788|10803|10788|10803|10788|1
1640187060000|2021-12-22 15:31:00|10803.4|10788.4|10805.6|10790.6|10806.4|10791.4|10803.1|10788.1|2
1640187070000|2021-12-22 15:31:10|10806.9|10791.9|10799.2|10784.2|10807.7|10792.7|10798.7|10783.7|28
1640187080000|2021-12-22 15:31:20|10804.5|10789.5|10809.5|10794.5|10809.5|10794.5|10804.5|10789.5|11
1640187090000|2021-12-22 15:31:30|10809.2|10794.2|10809.2|10794.2|10809.2|10794.2|10809.2|10794.2|0
1640187100000|2021-12-22 15:31:40|10809|10794|10808.5|10793.5|10810|10795|10808.2|10793.2|1
1640187110000|2021-12-22 15:31:50|10808.4|10793.4|10809.5|10794.5|10809.5|10794.5|10808.4|10793.4|1
1640187120000|2021-12-22 15:32:00|10808.9|10793.9|10810|10795|10810.4|10795.4|10808.7|10793.7|2
1640187130000|2021-12-22 15:32:10|10810.4|10795.4|10810.4|10795.4|10810.4|10795.4|10809.9|10794.9|0
1640187140000|2021-12-22 15:32:20|10810|10795|10807.2|10792.2|10810|10795|10807.2|10792.2|1
1640187150000|2021-12-22 15:32:30|10807.4|10792.4|10804.5|10789.5|10807.4|10792.4|10803.5|10788.5|5
1640187160000|2021-12-22 15:32:40|10804.7|10789.7|10804.7|10789.7|10804.7|10789.7|10804.7|10789.7|1
1640187180000|2021-12-22 15:33:00|10804.5|10789.5|10803|10788|10804.5|10789.5|10803|10788|0
1640187200000|2021-12-22 15:33:20|10801|10786|10799.4|10784.4|10801|10786|10799.4|10784.4|4
1640187210000|2021-12-22 15:33:30|10799.2|10784.2|10797.9|10782.9|10799.2|10784.2|10797.9|10782.9|3
1640187220000|2021-12-22 15:33:40|||||||||1
1640187230000|2021-12-22 15:33:50|10797.4|10782.4|10797.4|10782.4|10797.4|10782.4|10797.4|10782.4|0
1640187240000|2021-12-22 15:34:00|10799.4|10784.4|10800.5|10785.5|10802.5|10787.5|10799.4|10784.4|5
1640187250000|2021-12-22 15:34:10|10799.7|10784.7|10797.9|10782.9|10799.7|10784.7|10797.9|10782.9|2
1640187260000|2021-12-22 15:34:20|10796.8|10781.8|10799|10784|10799|10784|10796.7|10781.7|1
1640187270000|2021-12-22 15:34:30|10798.9|10783.9|10797.5|10782.5|10799|10784|10797.5|10782.5|1
1640187280000|2021-12-22 15:34:40|10797.4|10782.4|10797.4|10782.4|10797.4|10782.4|10797.4|10782.4|0
1640187290000|2021-12-22 15:34:50|10796.9|10781.9|10796.9|10781.9|10796.9|10781.9|10796.9|10781.9|1
1640187300000|2021-12-22 15:35:00|10797.2|10782.2|10797.7|10782.7|10800|10785|10797.2|10782.2|7
1640187310000|2021-12-22 15:35:10|10798.9|10783.9|10798.4|10783.4|10799.2|10784.2|10797.9|10782.9|3
1640187320000|2021-12-22 15:35:20|10798.9|10783.9|10797.9|10782.9|10799.4|10784.4|10797.9|10782.9|1
1640187330000|2021-12-22 15:35:30|10799.2|10784.2|10798.9|10783.9|10799.2|10784.2|10798.5|10783.5|2
1640187340000|2021-12-22 15:35:40|10798.4|10783.4|10798.7|10783.7|10798.9|10783.9|10798.4|10783.4|0
1640187360000|2021-12-22 15:36:00|10798.9|10783.9|10802.4|10787.4|10802.4|10787.4|10798.9|10783.9|3
1640187370000|2021-12-22 15:36:10|10801.7|10786.7|10803.2|10788.2|10803.7|10788.7|10801.7|10786.7|10
1640187380000|2021-12-22 15:36:20|10803.4|10788.4|10803.5|10788.5|10803.5|10788.5|10803.4|10788.4|1
1640187390000|2021-12-22 15:36:30|10803.4|10788.4|10803.9|10788.9|10805.4|10790.4|10803.4|10788.4|4
1640187410000|2021-12-22 15:36:50|10804.9|10789.9|10805.4|10790.4|10805.4|10790.4|10804.9|10789.9|2
1640187420000|2021-12-22 15:37:00|10805.7|10790.7|10811.9|10796.9|10811.9|10796.9|10805.7|10790.7|1
1640187430000|2021-12-22 15:37:10|10812.4|10797.4|10809.5|10794.5|10812.4|10797.4|10808.7|10793.7|1
1640187440000|2021-12-22 15:37:20|10811.7|10796.7|10812.9|10797.9|10812.9|10797.9|10811.4|10796.4|0
1640187450000|2021-12-22 15:37:30|10812.5|10797.5|10812.9|10797.9|10812.9|10797.9|10812.5|10797.5|0
1640187460000|2021-12-22 15:37:40|10813.2|10798.2|10816|10801|10816|10801|10813.2|10798.2|2
1640187470000|2021-12-22 15:37:50|10816.4|10801.4|10816.5|10801.5|10816.5|10801.5|10816.4|10801.4|0
1640187480000|2021-12-22 15:38:00|10816.2|10801.2|10816|10801|10816.2|10801.2|10816|10801|2
1640187490000|2021-12-22 15:38:10|10816.4|10801.4|10815|10800|10816.4|10801.4|10815|10800|7
1640187500000|2021-12-22 15:38:20|10815.7|10800.7|10817.5|10802.5|10817.5|10802.5|10815.7|10800.7|2
1640187510000|2021-12-22 15:38:30|10817.9|10802.9|10818.5|10803.5|10818.5|10803.5|10817.9|10802.9|3
1640187520000|2021-12-22 15:38:40|10818.8|10803.8|10820.3|10805.3|10820.3|10805.3|10818.8|10803.8|5
1640187530000|2021-12-22 15:38:50|10820.2|10805.2|10821.5|10806.5|10821.5|10806.5|10820.2|10805.2|3
1640187540000|2021-12-22 15:39:00|10821.3|10806.3|10823|10808|10823|10808|10821.3|10806.3|2
1640187550000|2021-12-22 15:39:10|10823.5|10808.5|10823|10808|10823.5|10808.5|10821.7|10806.7|13
1640187560000|2021-12-22 15:39:20|10823.2|10808.2|10824.2|10809.2|10824.2|10809.2|10823.2|10808.2|1
1640187570000|2021-12-22 15:39:30|10824.7|10809.7|10824.2|10809.2|10824.7|10809.7|10824.2|10809.2|0
1640187580000|2021-12-22 15:39:40|10823.5|10808.5|10822.2|10807.2|10823.5|10808.5|10822.2|10807.2|6
1640187600000|2021-12-22 15:40:00|10822.5|10807.5|10819.2|10804.2|10822.7|10807.7|10819|10804|12
1640187610000|2021-12-22 15:40:10|10819.3|10804.3|10819.3|10804.3|10819.3|10804.3|10819.3|10804.3|0
1640187620000|2021-12-22 15:40:20|||||||||1
1640187640000|2021-12-22 15:40:40|10819.7|10804.7|10819.3|10804.3|10819.8|10804.8|10819.3|10804.3|6
1640187650000|2021-12-22 15:40:50|10818.4|10803.4|10814|10799|10818.4|10803.4|10813|10798|10
1640187660000|2021-12-22 15:41:00|10813.7|10798.7|10814.2|10799.2|10814.2|10799.2|10810.2|10795.2|9
1640187670000|2021-12-22 15:41:10|10815.2|10800.2|10816.3|10801.3|10816.3|10801.3|10815.2|10800.2|1
1640187680000|2021-12-22 15:41:20|10815.3|10800.3|10817.8|10802.8|10819.3|10804.3|10815.3|10800.3|8
1640187700000|2021-12-22 15:41:40|10818.3|10803.3|10820.3|10805.3|10820.3|10805.3|10818.3|10803.3|1
1640187710000|2021-12-22 15:41:50|10819.3|10804.3|10819|10804|10819.3|10804.3|10819|10804|0
1640187720000|2021-12-22 15:42:00|10818.8|10803.8|10821.7|10806.7|10823.8|10808.8|10818.8|10803.8|5
1640187730000|2021-12-22 15:42:10|10822|10807|10817.3|10802.3|10822|10807|10817.2|10802.2|14
1640187780000|2021-12-22 15:43:00|10818.4|10803.4|10815.8|10800.8|10818.5|10803.5|10815.8|10800.8|3
1640187790000|2021-12-22 15:43:10|10815.5|10800.5|10815.5|10800.5|10815.5|10800.5|10815.5|10800.5|0
1640187810000|2021-12-22 15:43:30|10816.2|10801.2|10814|10799|10818.7|10803.7|10814|10799|6
1640187820000|2021-12-22 15:43:40|10814.5|10799.5|10815|10800|10816.4|10801.4|10814.5|10799.5|1
1640187840000|2021-12-22 15:44:00|10815.2|10800.2|10818.5|10803.5|10819.2|10804.2|10815.2|10800.2|2
1640187850000|2021-12-22 15:44:10|10819.2|10804.2|10817.4|10802.4|10819.2|10804.2|10817.2|10802.2|10
1640187860000|2021-12-22 15:44:20|10816.7|10801.7|10814.2|10799.2|10816.7|10801.7|10813.7|10798.7|4
1640187870000|2021-12-22 15:44:30|10815.5|10800.5|10815.5|10800.5|10815.5|10800.5|10815.5|10800.5|2
1640187890000|2021-12-22 15:44:50|10818.2|10803.2|10818.9|10803.9|10818.9|10803.9|10818.2|10803.2|1
1640187900000|2021-12-22 15:45:00|10819.2|10804.2|10821.7|10806.7|10821.9|10806.9|10819.2|10804.2|4
1640187910000|2021-12-22 15:45:10|10821.5|10806.5|10821.7|10806.7|10821.9|10806.9|10821.4|10806.4|0
1640187920000|2021-12-22 15:45:20|10821.9|10806.9|10824.6|10809.6|10824.6|10809.6|10821.9|10806.9|2
1640187950000|2021-12-22 15:45:50|||||||||3
1640187960000|2021-12-22 15:46:00|10824.9|10809.9|10824.9|10809.9|10824.9|10809.9|10824.9|10809.9|0
1640187970000|2021-12-22 15:46:10|10825.2|10810.2|10825.4|10810.4|10825.4|10810.4|10825.2|10810.2|2
1640187980000|2021-12-22 15:46:20|||||||||1
1640187990000|2021-12-22 15:46:30|||||||||2
1640188000000|2021-12-22 15:46:40|10825.6|10810.6|10825.6|10810.6|10825.6|10810.6|10825.6|10810.6|3
1640188010000|2021-12-22 15:46:50|10825.7|10810.7|10825.7|10810.7|10825.7|10810.7|10825.7|10810.7|1
1640188020000|2021-12-22 15:47:00|10825.6|10810.6|10827.4|10812.4|10827.4|10812.4|10825.6|10810.6|1
1640188030000|2021-12-22 15:47:10|10828.1|10813.1|10828.7|10813.7|10828.7|10813.7|10828.1|10813.1|2
1640188040000|2021-12-22 15:47:20|10832.3|10817.3|10833.3|10818.3|10833.3|10818.3|10831.9|10816.9|8
1640188050000|2021-12-22 15:47:30|10833.4|10818.4|10834.3|10819.3|10835.3|10820.3|10832.8|10817.8|11
1640188060000|2021-12-22 15:47:40|10834.9|10819.9|10834.9|10819.9|10834.9|10819.9|10834.9|10819.9|1
1640188080000|2021-12-22 15:48:00|10835.1|10820.1|10835.6|10820.6|10835.6|10820.6|10835.1|10820.1|5
1640188090000|2021-12-22 15:48:10|10836.1|10821.1|10836.1|10821.1|10836.1|10821.1|10836.1|10821.1|8
1640188100000|2021-12-22 15:48:20|10835.8|10820.8|10835.6|10820.6|10835.8|10820.8|10835.1|10820.1|6
1640188120000|2021-12-22 15:48:40|||||||||1
1640188140000|2021-12-22 15:49:00|10836.1|10821.1|10836.6|10821.6|10836.6|10821.6|10836.1|10821.1|3
1640188150000|2021-12-22 15:49:10|10836.3|10821.3|10844.1|10829.1|10844.1|10829.1|10835.9|10820.9|101
1640188160000|2021-12-22 15:49:20|10847.1|10832.1|10845.1|10830.1|10847.1|10832.1|10844.3|10829.3|8
1640188170000|2021-12-22 15:49:30|10844.1|10829.1|10844.1|10829.1|10844.1|10829.1|10844.1|10829.1|5
1640188190000|2021-12-22 15:49:50|10845.1|10830.1|10845.1|10830.1|10845.1|10830.1|10845.1|10830.1|1
1640188200000|2021-12-22 15:50:00|10845.6|10830.6|10845.6|10830.6|10845.6|10830.6|10845.6|10830.6|0
1640188210000|2021-12-22 15:50:10|10847.1|10832.1|10848.8|10833.8|10848.8|10833.8|10847.1|10832.1|3
1640188220000|2021-12-22 15:50:20|10850.7|10835.7|10851.1|10836.1|10851.1|10836.1|10850.7|10835.7|8
1640188230000|2021-12-22 15:50:30|10851.3|10836.3|10851.1|10836.1|10851.3|10836.3|10851.1|10836.1|5
1640188250000|2021-12-22 15:50:50|10850.4|10835.4|10852.8|10837.8|10853.5|10838.5|10850.1|10835.1|7
1640188260000|2021-12-22 15:51:00|10853.2|10838.2|10856.3|10841.3|10856.3|10841.3|10853.2|10838.2|0
1640188270000|2021-12-22 15:51:10|10857.2|10842.2|10857.3|10842.3|10857.3|10842.3|10857.2|10842.2|4
1640188280000|2021-12-22 15:51:20|10857.8|10842.8|10857.5|10842.5|10857.8|10842.8|10857.5|10842.5|3
1640188290000|2021-12-22 15:51:30|10857.3|10842.3|10857.3|10842.3|10857.3|10842.3|10857.3|10842.3|1
1640188300000|2021-12-22 15:51:40|10856.4|10841.4|10855.5|10840.5|10857|10842|10854.7|10839.7|10
1640188320000|2021-12-22 15:52:00|10855.7|10840.7|10856.7|10841.7|10856.7|10841.7|10855.3|10840.3|0
1640188330000|2021-12-22 15:52:10|10857|10842|10856.7|10841.7|10857|10842|10856.7|10841.7|1
1640188340000|2021-12-22 15:52:20|||||||||3
1640188350000|2021-12-22 15:52:30|10856.3|10841.3|10857|10842|10857|10842|10856.3|10841.3|2
1640188360000|2021-12-22 15:52:40|10856.7|10841.7|10855.7|10840.7|10856.7|10841.7|10855.7|10840.7|4
1640188370000|2021-12-22 15:52:50|10855.6|10840.6|10853|10838|10855.6|10840.6|10852.1|10837.1|5
1640188390000|2021-12-22 15:53:10|10854.6|10839.6|10856.5|10841.5|10856.5|10841.5|10854.6|10839.6|4
1640188400000|2021-12-22 15:53:20|10857.5|10842.5|10855.5|10840.5|10857.5|10842.5|10854.5|10839.5|6
1640188410000|2021-12-22 15:53:30|10855.6|10840.6|10855.8|10840.8|10856.6|10841.6|10855.6|10840.6|0
1640188420000|2021-12-22 15:53:40|10853.1|10838.1|10853.8|10838.8|10854|10839|10852|10837|7
1640188430000|2021-12-22 15:53:50|10854.1|10839.1|10855|10840|10855|10840|10854.1|10839.1|0
1640188440000|2021-12-22 15:54:00|10855.1|10840.1|10856.5|10841.5|10856.5|10841.5|10855.1|10840.1|1
1640188450000|2021-12-22 15:54:10|10856.8|10841.8|10858|10843|10858|10843|10856.8|10841.8|6
1640188460000|2021-12-22 15:54:20|10858.3|10843.3|10861.3|10846.3|10861.3|10846.3|10858.3|10843.3|5
1640188470000|2021-12-22 15:54:30|10861|10846|10858.5|10843.5|10861|10846|10858.5|10843.5|7
1640188480000|2021-12-22 15:54:40|10859|10844|10861.9|10846.9|10861.9|10846.9|10859|10844|18
1640188490000|2021-12-22 15:54:50|10862.3|10847.3|10867.5|10852.5|10867.5|10852.5|10862.3|10847.3|10
1640188500000|2021-12-22 15:55:00|10868.5|10853.5|10864.8|10849.8|10868.9|10853.9|10864.2|10849.2|9
1640188510000|2021-12-22 15:55:10|10864.5|10849.5|10866|10851|10866|10851|10864.5|10849.5|0
1640188520000|2021-12-22 15:55:20|10866.2|10851.2|10866.2|10851.2|10866.2|10851.2|10866.2|10851.2|1
1640188530000|2021-12-22 15:55:30|10863.5|10848.5|10863.5|10848.5|10863.5|10848.5|10863.5|10848.5|5
1640188540000|2021-12-22 15:55:40|10863.2|10848.2|10863.2|10848.2|10863.2|10848.2|10863.2|10848.2|0
1640188550000|2021-12-22 15:55:50|10863|10848|10861.9|10846.9|10863|10848|10861.9|10846.9|1
1640188560000|2021-12-22 15:56:00|10863.9|10848.9|10864.7|10849.7|10864.7|10849.7|10863.9|10848.9|3
1640188570000|2021-12-22 15:56:10|10864|10849|10863.3|10848.3|10864|10849|10863.3|10848.3|1
1640188580000|2021-12-22 15:56:20|10863.2|10848.2|10863.2|10848.2|10863.2|10848.2|10863.2|10848.2|1
1640188590000|2021-12-22 15:56:30|10859.3|10844.3|10856.8|10841.8|10859.3|10844.3|10856.8|10841.8|8
1640188600000|2021-12-22 15:56:40|10857.5|10842.5|10857.8|10842.8|10857.8|10842.8|10857.5|10842.5|4
1640188610000|2021-12-22 15:56:50|||||||||1
1640188620000|2021-12-22 15:57:00|10856.7|10841.7|10854.3|10839.3|10856.7|10841.7|10854.3|10839.3|7
1640188630000|2021-12-22 15:57:10|10858.3|10843.3|10858.3|10843.3|10858.3|10843.3|10857.8|10842.8|1
1640188640000|2021-12-22 15:57:20|10858.5|10843.5|10853.8|10838.8|10858.5|10843.5|10853.8|10838.8|6
1640188650000|2021-12-22 15:57:30|10852|10837|10853|10838|10853.3|10838.3|10850.6|10835.6|3
1640188660000|2021-12-22 15:57:40|10853.3|10838.3|10853.3|10838.3|10853.3|10838.3|10853.3|10838.3|0
1640188670000|2021-12-22 15:57:50|10853.2|10838.2|10853.2|10838.2|10853.2|10838.2|10853.2|10838.2|1
1640188680000|2021-12-22 15:58:00|10853.9|10838.9|10852.8|10837.8|10854.2|10839.2|10852.8|10837.8|2
1640188690000|2021-12-22 15:58:10|10851.8|10836.8|10852.7|10837.7|10852.7|10837.7|10851.3|10836.3|0
1640188700000|2021-12-22 15:58:20|10852|10837|10851.5|10836.5|10852|10837|10851.5|10836.5|0
1640188710000|2021-12-22 15:58:30|10851.6|10836.6|10850|10835|10852.3|10837.3|10850|10835|12
1640188720000|2021-12-22 15:58:40|10850.5|10835.5|10850.8|10835.8|10851.3|10836.3|10850.5|10835.5|0
1640188730000|2021-12-22 15:58:50|10850.5|10835.5|10849|10834|10850.5|10835.5|10849|10834|2
1640188740000|2021-12-22 15:59:00|10848.7|10833.7|10849.7|10834.7|10849.7|10834.7|10848.7|10833.7|7
1640188750000|2021-12-22 15:59:10|10849.8|10834.8|10849.8|10834.8|10849.8|10834.8|10849.8|10834.8|0
1640188770000|2021-12-22 15:59:30|10849.5|10834.5|10849.5|10834.5|10849.5|10834.5|10849.5|10834.5|0
1640188780000|2021-12-22 15:59:40|||||||||2
1640188790000|2021-12-22 15:59:50|10849.8|10834.8|10849.8|10834.8|10849.8|10834.8|10849.8|10834.8|12
1640188800000|2021-12-22 16:00:00|10850|10835|10850|10835|10850.2|10835.2|10850|10835|1
1640188810000|2021-12-22 16:00:10|10849.8|10834.8|10836.3|10821.3|10850|10835|10836|10821|38
1640188820000|2021-12-22 16:00:20|10836|10821|10838.5|10823.5|10838.5|10823.5|10836|10821|2
1640188830000|2021-12-22 16:00:30|10833.5|10818.5|10833.1|10818.1|10833.5|10818.5|10831.3|10816.3|10
1640188840000|2021-12-22 16:00:40|10833.3|10818.3|10832.8|10817.8|10835.6|10820.6|10832|10817|7
1640188850000|2021-12-22 16:00:50|10833.3|10818.3|10833.8|10818.8|10833.8|10818.8|10833.3|10818.3|0
1640188860000|2021-12-22 16:01:00|10834.4|10819.4|10837.2|10822.2|10837.2|10822.2|10834.4|10819.4|2
1640188870000|2021-12-22 16:01:10|10837.8|10822.8|10839.8|10824.8|10839.8|10824.8|10837.8|10822.8|1
1640188900000|2021-12-22 16:01:40|10840.1|10825.1|10840.8|10825.8|10840.8|10825.8|10840.1|10825.1|4
1640188910000|2021-12-22 16:01:50|||||||||1
1640188920000|2021-12-22 16:02:00|10840.5|10825.5|10841.5|10826.5|10841.5|10826.5|10840.5|10825.5|6
1640188930000|2021-12-22 16:02:10|10841.8|10826.8|10841.8|10826.8|10841.8|10826.8|10841.8|10826.8|12
1640188940000|2021-12-22 16:02:20|10841.6|10826.6|10841.6|10826.6|10841.6|10826.6|10841.6|10826.6|8
1640188950000|2021-12-22 16:02:30|10839.1|10824.1|10838.6|10823.6|10839.1|10824.1|10838.6|10823.6|10
1640188960000|2021-12-22 16:02:40|10833.9|10818.9|10834.3|10819.3|10834.3|10819.3|10833.9|10818.9|8
1640188970000|2021-12-22 16:02:50|10833.8|10818.8|10833.9|10818.9|10834.1|10819.1|10833.8|10818.8|6
1640188980000|2021-12-22 16:03:00|10833.4|10818.4|10834.4|10819.4|10834.4|10819.4|10833.4|10818.4|0
1640188990000|2021-12-22 16:03:10|10834.8|10819.8|10835.4|10820.4|10835.4|10820.4|10834.8|10819.8|1
1640189010000|2021-12-22 16:03:30|10835|10820|10834.8|10819.8|10835|10820|10834.6|10819.6|0
1640189040000|2021-12-22 16:04:00|10836|10821|10839.3|10824.3|10839.3|10824.3|10836|10821|5
1640189050000|2021-12-22 16:04:10|||||||||1
1640189060000|2021-12-22 16:04:20|10838.4|10823.4|10838.4|10823.4|10838.4|10823.4|10838.4|10823.4|0
1640189070000|2021-12-22 16:04:30|10838.3|10823.3|10838.3|10823.3|10838.3|10823.3|10838.3|10823.3|0
1640189090000|2021-12-22 16:04:50|10839.8|10824.8|10839.8|10824.8|10839.8|10824.8|10839.8|10824.8|1
1640189100000|2021-12-22 16:05:00|10840.8|10825.8|10839.1|10824.1|10840.8|10825.8|10839.1|10824.1|4
1640189110000|2021-12-22 16:05:10|10839.5|10824.5|10840.8|10825.8|10840.8|10825.8|10839.5|10824.5|5
1640189120000|2021-12-22 16:05:20|10841.3|10826.3|10841.1|10826.1|10841.5|10826.5|10841.1|10826.1|14
1640189130000|2021-12-22 16:05:30|10840.3|10825.3|10839.1|10824.1|10840.3|10825.3|10837.8|10822.8|4
1640189140000|2021-12-22 16:05:40|10839.8|10824.8|10839.8|10824.8|10839.8|10824.8|10839.8|10824.8|0
1640189150000|2021-12-22 16:05:50|10839.3|10824.3|10836.1|10821.1|10839.3|10824.3|10836.1|10821.1|8
1640189160000|2021-12-22 16:06:00|10836.3|10821.3|10838.3|10823.3|10838.8|10823.8|10834.8|10819.8|2
1640189180000|2021-12-22 16:06:20|10838.8|10823.8|10838.8|10823.8|10838.8|10823.8|10838.8|10823.8|2
1640189210000|2021-12-22 16:06:50|10838.6|10823.6|10838.6|10823.6|10839.4|10824.4|10838.6|10823.6|2
1640189220000|2021-12-22 16:07:00|10837.2|10822.2|10841.8|10826.8|10841.8|10826.8|10837.2|10822.2|4
1640189230000|2021-12-22 16:07:10|10838|10823|10838.3|10823.3|10838.8|10823.8|10837.6|10822.6|2
1640189280000|2021-12-22 16:08:00|10837.8|10822.8|10841.8|10826.8|10841.8|10826.8|10837.8|10822.8|4
1640189290000|2021-12-22 16:08:10|10842.8|10827.8|10845.3|10830.3|10845.3|10830.3|10842.8|10827.8|1
1640189310000|2021-12-22 16:08:30|10845.6|10830.6|10842.6|10827.6|10845.8|10830.8|10841.6|10826.6|2
1640189320000|2021-12-22 16:08:40|10843.3|10828.3|10842.8|10827.8|10843.8|10828.8|10842.3|10827.3|4
1640189340000|2021-12-22 16:09:00|10843.1|10828.1|10842.8|10827.8|10845.1|10830.1|10842.8|10827.8|2
1640189350000|2021-12-22 16:09:10|10842.6|10827.6|10842.6|10827.6|10842.6|10827.6|10842.3|10827.3|0
1640189360000|2021-12-22 16:09:20|10844.1|10829.1|10844.1|10829.1|10844.1|10829.1|10844.1|10829.1|2
1640189370000|2021-12-22 16:09:30|10844.3|10829.3|10841.8|10826.8|10844.3|10829.3|10841.6|10826.6|1
1640189380000|2021-12-22 16:09:40|10841.6|10826.6|10841.6|10826.6|10841.6|10826.6|10841.6|10826.6|0
1640189390000|2021-12-22 16:09:50|10841.3|10826.3|10841.1|10826.1|10841.3|10826.3|10841.1|10826.1|0
1640189400000|2021-12-22 16:10:00|10841.9|10826.9|10845.3|10830.3|10845.3|10830.3|10841.9|10826.9|2
1640189410000|2021-12-22 16:10:10|10845.4|10830.4|10840.9|10825.9|10845.4|10830.4|10840.9|10825.9|1
1640189420000|2021-12-22 16:10:20|10840.6|10825.6|10841.3|10826.3|10841.3|10826.3|10840.4|10825.4|6
1640189430000|2021-12-22 16:10:30|||||||||3
1640189460000|2021-12-22 16:11:00|10839.6|10824.6|10839.6|10824.6|10839.6|10824.6|10839.6|10824.6|4
1640189470000|2021-12-22 16:11:10|10839.3|10824.3|10840.3|10825.3|10840.3|10825.3|10837.4|10822.4|5
1640189490000|2021-12-22 16:11:30|10840.4|10825.4|10840.4|10825.4|10840.4|10825.4|10839.9|10824.9|0
1640189500000|2021-12-22 16:11:40|10839.6|10824.6|10840.1|10825.1|10840.1|10825.1|10839.6|10824.6|0
1640189510000|2021-12-22 16:11:50|10836.4|10821.4|10836.4|10821.4|10836.4|10821.4|10836.4|10821.4|1
1640189520000|2021-12-22 16:12:00|10837.1|10822.1|10839.2|10824.2|10839.2|10824.2|10836.4|10821.4|4
1640189530000|2021-12-22 16:12:10|10838.9|10823.9|10840.1|10825.1|10840.1|10825.1|10838.9|10823.9|0
1640189550000|2021-12-22 16:12:30|10840.4|10825.4|10840.4|10825.4|10840.4|10825.4|10840.4|10825.4|0
1640189560000|2021-12-22 16:12:40|10840.6|10825.6|10840.6|10825.6|10840.6|10825.6|10840.6|10825.6|0
1640189580000|2021-12-22 16:13:00|10843.1|10828.1|10844.6|10829.6|10844.6|10829.6|10842.9|10827.9|5
1640189590000|2021-12-22 16:13:10|10846.1|10831.1|10846.6|10831.6|10846.6|10831.6|10846.1|10831.1|6
1640189600000|2021-12-22 16:13:20|10847.1|10832.1|10847.1|10832.1|10847.1|10832.1|10846.9|10831.9|4
1640189610000|2021-12-22 16:13:30|||||||||3
1640189620000|2021-12-22 16:13:40|10843.6|10828.6|10845.1|10830.1|10845.1|10830.1|10843.6|10828.6|1
1640189630000|2021-12-22 16:13:50|10845.8|10830.8|10846.1|10831.1|10846.1|10831.1|10845.8|10830.8|0
1640189650000|2021-12-22 16:14:10|10844.4|10829.4|10844.4|10829.4|10844.4|10829.4|10844.4|10829.4|5
1640189660000|2021-12-22 16:14:20|10844.1|10829.1|10844.1|10829.1|10844.1|10829.1|10844.1|10829.1|0
1640189670000|2021-12-22 16:14:30|||||||||1
1640189690000|2021-12-22 16:14:50|10844.8|10829.8|10845.2|10830.2|10845.2|10830.2|10844.8|10829.8|1
1640189700000|2021-12-22 16:15:00|10846.1|10831.1|10846.1|10831.1|10846.1|10831.1|10846.1|10831.1|1
1640189710000|2021-12-22 16:15:10|10844.6|10829.6|10844.4|10829.4|10845.1|10830.1|10844.4|10829.4|3
1640189720000|2021-12-22 16:15:20|10844.6|10829.6|10846.3|10831.3|10846.3|10831.3|10844.6|10829.6|3
1640189730000|2021-12-22 16:15:30|10846.8|10831.8|10846.8|10831.8|10846.8|10831.8|10846.8|10831.8|7
1640189740000|2021-12-22 16:15:40|10846.9|10831.9|10846.9|10831.9|10846.9|10831.9|10846.9|10831.9|1
1640189760000|2021-12-22 16:16:00|10847.1|10832.1|10846.6|10831.6|10847.1|10832.1|10846.4|10831.4|5
1640189770000|2021-12-22 16:16:10|10846.7|10831.7|10846.4|10831.4|10846.7|10831.7|10846.4|10831.4|3
1640189790000|2021-12-22 16:16:30|||||||||5
1640189800000|2021-12-22 16:16:40|10846.1|10831.1|10846.1|10831.1|10846.1|10831.1|10846.1|10831.1|0
1640189810000|2021-12-22 16:16:50|10846.4|10831.4|10846.4|10831.4|10846.4|10831.4|10846.4|10831.4|2
1640189820000|2021-12-22 16:17:00|10846.9|10831.9|10846.9|10831.9|10846.9|10831.9|10846.9|10831.9|4
1640189830000|2021-12-22 16:17:10|10847.1|10832.1|10847.1|10832.1|10847.1|10832.1|10847.1|10832.1|3
1640189850000|2021-12-22 16:17:30|10846.9|10831.9|10846.3|10831.3|10846.9|10831.9|10846.3|10831.3|7
1640189860000|2021-12-22 16:17:40|10845.6|10830.6|10846.9|10831.9|10846.9|10831.9|10845.6|10830.6|8
1640189870000|2021-12-22 16:17:50|10843.9|10828.9|10843.1|10828.1|10844.6|10829.6|10843.1|10828.1|9
1640189880000|2021-12-22 16:18:00|10844.4|10829.4|10844.9|10829.9|10845.1|10830.1|10844.4|10829.4|3
1640189910000|2021-12-22 16:18:30|||||||||2
1640189930000|2021-12-22 16:18:50|10843.5|10828.5|10844.1|10829.1|10844.4|10829.4|10843.5|10828.5|7
1640189940000|2021-12-22 16:19:00|10844.4|10829.4|10844.6|10829.6|10844.6|10829.6|10844.4|10829.4|0
1640189950000|2021-12-22 16:19:10|10844.4|10829.4|10844.4|10829.4|10844.4|10829.4|10844.4|10829.4|0
1640189960000|2021-12-22 16:19:20|10844.6|10829.6|10844.6|10829.6|10844.6|10829.6|10844.6|10829.6|1
1640189970000|2021-12-22 16:19:30|10846.3|10831.3|10846.3|10831.3|10846.3|10831.3|10846.3|10831.3|8
1640189980000|2021-12-22 16:19:40|10846.4|10831.4|10846.4|10831.4|10846.4|10831.4|10846.4|10831.4|2
1640189990000|2021-12-22 16:19:50|10844.8|10829.8|10844.6|10829.6|10846.4|10831.4|10844.4|10829.4|10
1640190000000|2021-12-22 16:20:00|||||||||3
1640190010000|2021-12-22 16:20:10|10843.9|10828.9|10843.6|10828.6|10843.9|10828.9|10843.6|10828.6|7
1640190020000|2021-12-22 16:20:20|10843.4|10828.4|10843.4|10828.4|10843.4|10828.4|10843.4|10828.4|0
1640190040000|2021-12-22 16:20:40|10836.8|10821.8|10836.9|10821.9|10840.8|10825.8|10836.8|10821.8|17
1640190050000|2021-12-22 16:20:50|10836.2|10821.2|10834.1|10819.1|10836.3|10821.3|10834.1|10819.1|1
1640190060000|2021-12-22 16:21:00|10838.6|10823.6|10838.4|10823.4|10838.6|10823.6|10838.1|10823.1|2
1640190070000|2021-12-22 16:21:10|10838.1|10823.1|10840.1|10825.1|10840.4|10825.4|10838.1|10823.1|2
1640190080000|2021-12-22 16:21:20|10840.4|10825.4|10840.6|10825.6|10840.6|10825.6|10840.4|10825.4|2
1640190090000|2021-12-22 16:21:30|10840.4|10825.4|10834.9|10819.9|10840.6|10825.6|10834.9|10819.9|9
1640190100000|2021-12-22 16:21:40|10836.1|10821.1|10836.1|10821.1|10836.1|10821.1|10836.1|10821.1|0
1640190110000|2021-12-22 16:21:50|10836.9|10821.9|10839.4|10824.4|10839.4|10824.4|10836.9|10821.9|2
1640190120000|2021-12-22 16:22:00|10840.4|10825.4|10839.9|10824.9|10840.4|10825.4|10839.9|10824.9|1
1640190130000|2021-12-22 16:22:10|10839.6|10824.6|10839.4|10824.4|10839.6|10824.6|10839.4|10824.4|1
1640190140000|2021-12-22 16:22:20|10839.6|10824.6|10839.9|10824.9|10839.9|10824.9|10839.6|10824.6|1
1640190150000|2021-12-22 16:22:30|10839.6|10824.6|10839.3|10824.3|10839.6|10824.6|10839.1|10824.1|1
1640190170000|2021-12-22 16:22:50|10839.4|10824.4|10839.9|10824.9|10839.9|10824.9|10839.4|10824.4|3
1640190180000|2021-12-22 16:23:00|10840.9|10825.9|10840.9|10825.9|10840.9|10825.9|10840.9|10825.9|0
1640190190000|2021-12-22 16:23:10|10839.9|10824.9|10839.3|10824.3|10839.9|10824.9|10839.1|10824.1|3
1640190200000|2021-12-22 16:23:20|10839.9|10824.9|10840.1|10825.1|10840.1|10825.1|10839.6|10824.6|0
1640190210000|2021-12-22 16:23:30|10839.9|10824.9|10838.9|10823.9|10839.9|10824.9|10838.9|10823.9|0
1640190220000|2021-12-22 16:23:40|10838.8|10823.8|10839.1|10824.1|10839.1|10824.1|10838.8|10823.8|2
1640190240000|2021-12-22 16:24:00|10838.8|10823.8|10840.9|10825.9|10840.9|10825.9|10837.8|10822.8|17
1640190260000|2021-12-22 16:24:20|10840.6|10825.6|10839.4|10824.4|10840.6|10825.6|10839.3|10824.3|6
1640190270000|2021-12-22 16:24:30|10839.1|10824.1|10839.1|10824.1|10839.1|10824.1|10839.1|10824.1|0
1640190280000|2021-12-22 16:24:40|10838.8|10823.8|10838.8|10823.8|10838.8|10823.8|10838.8|10823.8|0
1640190300000|2021-12-22 16:25:00|10838.9|10823.9|10838.9|10823.9|10838.9|10823.9|10838.9|10823.9|0
1640190310000|2021-12-22 16:25:10|10838.8|10823.8|10838.8|10823.8|10838.8|10823.8|10838.8|10823.8|0
1640190320000|2021-12-22 16:25:20|10839.8|10824.8|10840.9|10825.9|10840.9|10825.9|10839.8|10824.8|17
1640190330000|2021-12-22 16:25:30|10840.2|10825.2|10839.6|10824.6|10840.2|10825.2|10839.6|10824.6|5
1640190340000|2021-12-22 16:25:40|10839.8|10824.8|10839.8|10824.8|10839.8|10824.8|10839.8|10824.8|0
1640190370000|2021-12-22 16:26:10|10839.6|10824.6|10839.6|10824.6|10839.6|10824.6|10839.6|10824.6|1
1640190380000|2021-12-22 16:26:20|10838.1|10823.1|10839.6|10824.6|10839.8|10824.8|10838.1|10823.1|9
1640190390000|2021-12-22 16:26:30|10839.4|10824.4|10840.6|10825.6|10840.6|10825.6|10839.4|10824.4|0
1640190400000|2021-12-22 16:26:40|10840.8|10825.8|10840.8|10825.8|10840.8|10825.8|10840.8|10825.8|1
1640190420000|2021-12-22 16:27:00|10840.4|10825.4|10840.8|10825.8|10840.8|10825.8|10840.4|10825.4|1
1640190430000|2021-12-22 16:27:10|10840.9|10825.9|10839.9|10824.9|10840.9|10825.9|10839.8|10824.8|1
1640190440000|2021-12-22 16:27:20|||||||||2
1640190460000|2021-12-22 16:27:40|10840.4|10825.4|10841.1|10826.1|10841.1|10826.1|10839.6|10824.6|6
1640190470000|2021-12-22 16:27:50|10841.4|10826.4|10841.4|10826.4|10841.4|10826.4|10841.4|10826.4|1
1640190480000|2021-12-22 16:28:00|10841.3|10826.3|10841.3|10826.3|10841.3|10826.3|10841.3|10826.3|0
1640190490000|2021-12-22 16:28:10|10837.8|10822.8|10839.3|10824.3|10839.9|10824.9|10837.6|10822.6|9
1640190500000|2021-12-22 16:28:20|10839.1|10824.1|10838.9|10823.9|10839.1|10824.1|10838.9|10823.9|0
1640190510000|2021-12-22 16:28:30|10838.1|10823.1|10838.1|10823.1|10838.1|10823.1|10838.1|10823.1|0
1640190520000|2021-12-22 16:28:40|10838.3|10823.3|10838.3|10823.3|10838.3|10823.3|10838.3|10823.3|0
1640190530000|2021-12-22 16:28:50|10832.4|10817.4|10835.1|10820.1|10835.1|10820.1|10832.4|10817.4|8
1640190540000|2021-12-22 16:29:00|10834.9|10819.9|10837.1|10822.1|10837.1|10822.1|10834.9|10819.9|0
1640190550000|2021-12-22 16:29:10|10837.8|10822.8|10837.8|10822.8|10837.8|10822.8|10837.8|10822.8|0
1640190570000|2021-12-22 16:29:30|10837.7|10822.7|10839.4|10824.4|10839.6|10824.6|10837.4|10822.4|4
1640190580000|2021-12-22 16:29:40|10839.9|10824.9|10840.6|10825.6|10840.6|10825.6|10839.9|10824.9|5
1640190590000|2021-12-22 16:29:50|10840.4|10825.4|10841.6|10826.6|10841.6|10826.6|10838.6|10823.6|13
1640190600000|2021-12-22 16:30:00|10838.9|10823.9|10837.9|10822.9|10838.9|10823.9|10837.9|10822.9|5
1640190610000|2021-12-22 16:30:10|10838.6|10823.6|10835.6|10820.6|10838.6|10823.6|10835.6|10820.6|6
1640190620000|2021-12-22 16:30:20|10835.1|10820.1|10835.6|10820.6|10835.6|10820.6|10835.1|10820.1|0
1640190630000|2021-12-22 16:30:30|10835.7|10820.7|10836.6|10821.6|10836.6|10821.6|10835.7|10820.7|0
1640190640000|2021-12-22 16:30:40|10839.1|10824.1|10840.6|10825.6|10840.6|10825.6|10839.1|10824.1|8
1640190650000|2021-12-22 16:30:50|10840.9|10825.9|10841.4|10826.4|10841.4|10826.4|10840.9|10825.9|0
1640190660000|2021-12-22 16:31:00|10841.6|10826.6|10841.1|10826.1|10841.6|10826.6|10839.6|10824.6|5
1640190670000|2021-12-22 16:31:10|10838.4|10823.4|10839.6|10824.6|10839.6|10824.6|10838.4|10823.4|6
1640190680000|2021-12-22 16:31:20|10839.4|10824.4|10837.6|10822.6|10839.6|10824.6|10837.6|10822.6|7
1640190690000|2021-12-22 16:31:30|10836.9|10821.9|10838.6|10823.6|10838.6|10823.6|10836.9|10821.9|2
1640190710000|2021-12-22 16:31:50|10838.2|10823.2|10836.2|10821.2|10838.2|10823.2|10835.1|10820.1|1
1640190720000|2021-12-22 16:32:00|10836.1|10821.1|10835.6|10820.6|10836.1|10821.1|10835.1|10820.1|1
1640190730000|2021-12-22 16:32:10|10834.7|10819.7|10834.7|10819.7|10834.7|10819.7|10834.7|10819.7|2
1640190740000|2021-12-22 16:32:20|10834.4|10819.4|10834.4|10819.4|10834.4|10819.4|10834.4|10819.4|0
1640190750000|2021-12-22 16:32:30|10833|10818|10834.6|10819.6|10834.6|10819.6|10832.2|10817.2|6
1640190760000|2021-12-22 16:32:40|10835.7|10820.7|10836.1|10821.1|10836.1|10821.1|10835.4|10820.4|1
1640190770000|2021-12-22 16:32:50|||||||||1
1640190820000|2021-12-22 16:33:40|||||||||1
1640190840000|2021-12-22 16:34:00|||||||||3
1640190850000|2021-12-22 16:34:10|10834|10819|10834|10819|10834|10819|10834|10819|3
1640190860000|2021-12-22 16:34:20|10834.2|10819.2|10833.6|10818.6|10835.6|10820.6|10833.6|10818.6|2
1640190870000|2021-12-22 16:34:30|10833.9|10818.9|10834.7|10819.7|10835.1|10820.1|10833.9|10818.9|0
1640190880000|2021-12-22 16:34:40|10834.6|10819.6|10835.2|10820.2|10835.6|10820.6|10833.6|10818.6|1
1640190900000|2021-12-22 16:35:00|10834.9|10819.9|10835.6|10820.6|10835.6|10820.6|10834.1|10819.1|0
1640190920000|2021-12-22 16:35:20|10835.4|10820.4|10834.7|10819.7|10835.4|10820.4|10834.1|10819.1|2
1640190930000|2021-12-22 16:35:30|10837.2|10822.2|10837.2|10822.2|10837.2|10822.2|10837.2|10822.2|8
1640190960000|2021-12-22 16:36:00|10837.5|10822.5|10836.9|10821.9|10837.5|10822.5|10835.9|10820.9|7
1640190970000|2021-12-22 16:36:10|10836.7|10821.7|10836.7|10821.7|10836.7|10821.7|10836.7|10821.7|0
1640190980000|2021-12-22 16:36:20|10836.2|10821.2|10834.7|10819.7|10836.2|10821.2|10834.7|10819.7|4
1640190990000|2021-12-22 16:36:30|10834.1|10819.1|10833.4|10818.4|10834.1|10819.1|10833.4|10818.4|1
1640191000000|2021-12-22 16:36:40|10833.6|10818.6|10832.2|10817.2|10833.6|10818.6|10832.2|10817.2|1
1640191020000|2021-12-22 16:37:00|||||||||1
1640191030000|2021-12-22 16:37:10|10830.9|10815.9|10831.9|10816.9|10831.9|10816.9|10830.9|10815.9|7
1640191040000|2021-12-22 16:37:20|10832.2|10817.2|10832.1|10817.1|10832.4|10817.4|10832.1|10817.1|15
1640191050000|2021-12-22 16:37:30|||||||||1
1640191070000|2021-12-22 16:37:50|||||||||1
1640191080000|2021-12-22 16:38:00|10831.6|10816.6|10830.2|10815.2|10831.6|10816.6|10829.9|10814.9|9
1640191110000|2021-12-22 16:38:30|10830.6|10815.6|10830.2|10815.2|10830.6|10815.6|10830.2|10815.2|1
1640191120000|2021-12-22 16:38:40|10830.7|10815.7|10832.1|10817.1|10832.1|10817.1|10830.7|10815.7|3
1640191140000|2021-12-22 16:39:00|10832|10817|10836|10821|10836|10821|10832|10817|2
1640191170000|2021-12-22 16:39:30|10836.2|10821.2|10836.2|10821.2|10836.2|10821.2|10836.2|10821.2|1
1640191180000|2021-12-22 16:39:40|10836.7|10821.7|10836.7|10821.7|10837.4|10822.4|10836.7|10821.7|9
1640191200000|2021-12-22 16:40:00|10836.2|10821.2|10836.9|10821.9|10836.9|10821.9|10836.2|10821.2|1
1640191220000|2021-12-22 16:40:20|||||||||2
1640191250000|2021-12-22 16:40:50|10836.7|10821.7|10836.7|10821.7|10836.9|10821.9|10836.7|10821.7|4
1640191260000|2021-12-22 16:41:00|10836.9|10821.9|10837.4|10822.4|10837.4|10822.4|10836.9|10821.9|2
1640191290000|2021-12-22 16:41:30|10837.2|10822.2|10837.2|10822.2|10837.2|10822.2|10837.2|10822.2|0
1640191300000|2021-12-22 16:41:40|10836.7|10821.7|10836|10821|10836.7|10821.7|10836|10821|1
1640191310000|2021-12-22 16:41:50|10836.2|10821.2|10836.4|10821.4|10836.4|10821.4|10836.2|10821.2|4
1640191320000|2021-12-22 16:42:00|10836.2|10821.2|10836.7|10821.7|10836.7|10821.7|10836.2|10821.2|0
1640191330000|2021-12-22 16:42:10|10836.9|10821.9|10836.2|10821.2|10836.9|10821.9|10836.2|10821.2|2
1640191340000|2021-12-22 16:42:20|10835.9|10820.9|10833.4|10818.4|10836.5|10821.5|10833.4|10818.4|3
1640191350000|2021-12-22 16:42:30|10832.2|10817.2|10831.8|10816.8|10832.5|10817.5|10831.4|10816.4|1
1640191360000|2021-12-22 16:42:40|10832.5|10817.5|10832.9|10817.9|10832.9|10817.9|10831.9|10816.9|1
1640191370000|2021-12-22 16:42:50|10831.4|10816.4|10831.4|10816.4|10831.4|10816.4|10831.4|10816.4|0
1640191380000|2021-12-22 16:43:00|10831.5|10816.5|10834.4|10819.4|10834.4|10819.4|10831.5|10816.5|0
1640191390000|2021-12-22 16:43:10|10832.5|10817.5|10831.4|10816.4|10832.5|10817.5|10829.5|10814.5|5
1640191420000|2021-12-22 16:43:40|10832.4|10817.4|10833.4|10818.4|10833.4|10818.4|10832.4|10817.4|0
1640191430000|2021-12-22 16:43:50|10834|10819|10834.7|10819.7|10834.7|10819.7|10834|10819|0
1640191440000|2021-12-22 16:44:00|10835.2|10820.2|10835.2|10820.2|10835.2|10820.2|10835.2|10820.2|0
1640191460000|2021-12-22 16:44:20|10834.9|10819.9|10834.9|10819.9|10835.2|10820.2|10834.9|10819.9|1
1640191470000|2021-12-22 16:44:30|||||||||1
1640191480000|2021-12-22 16:44:40|10835|10820|10835|10820|10835|10820|10835|10820|1
1640191490000|2021-12-22 16:44:50|10834.5|10819.5|10834.5|10819.5|10835.5|10820.5|10834.5|10819.5|1
1640191500000|2021-12-22 16:45:00|10834.4|10819.4|10835.2|10820.2|10835.2|10820.2|10834.4|10819.4|2
1640191510000|2021-12-22 16:45:10|10834.9|10819.9|10833.7|10818.7|10834.9|10819.9|10833.7|10818.7|5
1640191530000|2021-12-22 16:45:30|10833.5|10818.5|10830.2|10815.2|10833.5|10818.5|10830.2|10815.2|1
1640191540000|2021-12-22 16:45:40|10830|10815|10830.4|10815.4|10830.4|10815.4|10830|10815|2
1640191570000|2021-12-22 16:46:10|10830|10815|10830|10815|10830|10815|10830|10815|1
1640191600000|2021-12-22 16:46:40|10829.7|10814.7|10830|10815|10830.4|10815.4|10829.3|10814.3|3
1640191610000|2021-12-22 16:46:50|10829.9|10814.9|10828.2|10813.2|10829.9|10814.9|10828.2|10813.2|4
1640191630000|2021-12-22 16:47:10|10828.8|10813.8|10829.2|10814.2|10829.2|10814.2|10828.8|10813.8|2
1640191640000|2021-12-22 16:47:20|10830|10815|10829.3|10814.3|10830.3|10815.3|10829.3|10814.3|0
1640191650000|2021-12-22 16:47:30|10830.2|10815.2|10830.2|10815.2|10830.2|10815.2|10829.8|10814.8|0
1640191660000|2021-12-22 16:47:40|10830.7|10815.7|10830.7|10815.7|10830.7|10815.7|10830.7|10815.7|0
1640191670000|2021-12-22 16:47:50|10831.8|10816.8|10835.8|10820.8|10835.8|10820.8|10831.8|10816.8|4
1640191680000|2021-12-22 16:48:00|10836.3|10821.3|10837.3|10822.3|10837.3|10822.3|10836.3|10821.3|0
1640191730000|2021-12-22 16:48:50|10836|10821|10836.5|10821.5|10836.5|10821.5|10834.8|10819.8|4
1640191740000|2021-12-22 16:49:00|10835|10820|10835|10820|10835|10820|10835|10820|2
1640191750000|2021-12-22 16:49:10|10836|10821|10836|10821|10836|10821|10836|10821|0
1640191760000|2021-12-22 16:49:20|10835.7|10820.7|10835.7|10820.7|10835.7|10820.7|10835.5|10820.5|1
1640191770000|2021-12-22 16:49:30|10835.2|10820.2|10835.5|10820.5|10835.5|10820.5|10834.7|10819.7|0
1640191780000|2021-12-22 16:49:40|10834.7|10819.7|10834.7|10819.7|10834.7|10819.7|10834.7|10819.7|0
1640191790000|2021-12-22 16:49:50|10834.3|10819.3|10834.5|10819.5|10834.5|10819.5|10834.3|10819.3|6
1640191800000|2021-12-22 16:50:00|10834|10819|10834.5|10819.5|10834.5|10819.5|10834|10819|5
1640191810000|2021-12-22 16:50:10|10834.3|10819.3|10834|10819|10834.3|10819.3|10834|10819|1
1640191820000|2021-12-22 16:50:20|10834.5|10819.5|10834.7|10819.7|10834.7|10819.7|10834.5|10819.5|0
1640191830000|2021-12-22 16:50:30|10834.2|10819.2|10834.2|10819.2|10834.2|10819.2|10834.2|10819.2|2
1640191840000|2021-12-22 16:50:40|10833.7|10818.7|10833.7|10818.7|10833.7|10818.7|10833.7|10818.7|0
1640191870000|2021-12-22 16:51:10|10833.8|10818.8|10833.8|10818.8|10833.8|10818.8|10833.8|10818.8|9
1640191880000|2021-12-22 16:51:20|||||||||2
1640191910000|2021-12-22 16:51:50|10833.3|10818.3|10833.5|10818.5|10833.7|10818.7|10833.3|10818.3|3
1640191920000|2021-12-22 16:52:00|10833.7|10818.7|10834.5|10819.5|10834.5|10819.5|10833.7|10818.7|4
1640191930000|2021-12-22 16:52:10|10834.7|10819.7|10834.7|10819.7|10834.7|10819.7|10834.7|10819.7|1
1640191950000|2021-12-22 16:52:30|||||||||3
1640191960000|2021-12-22 16:52:40|10833.7|10818.7|10832.5|10817.5|10833.7|10818.7|10832.3|10817.3|6
1640191970000|2021-12-22 16:52:50|10835.9|10820.9|10835.9|10820.9|10835.9|10820.9|10835.9|10820.9|1
1640191980000|2021-12-22 16:53:00|10836.7|10821.7|10837.7|10822.7|10837.7|10822.7|10836.7|10821.7|7
1640191990000|2021-12-22 16:53:10|10836.7|10821.7|10836.7|10821.7|10836.7|10821.7|10836.7|10821.7|3
1640192010000|2021-12-22 16:53:30|10836.5|10821.5|10836.5|10821.5|10836.5|10821.5|10836.5|10821.5|0
1640192020000|2021-12-22 16:53:40|10836.7|10821.7|10834.7|10819.7|10836.7|10821.7|10834.7|10819.7|1
1640192030000|2021-12-22 16:53:50|10836.2|10821.2|10837.2|10822.2|10837.2|10822.2|10836.2|10821.2|11
1640192060000|2021-12-22 16:54:20|10836.5|10821.5|10836.2|10821.2|10836.5|10821.5|10836.2|10821.2|2
1640192090000|2021-12-22 16:54:50|10835.8|10820.8|10835.7|10820.7|10835.8|10820.8|10835.7|10820.7|0
1640192100000|2021-12-22 16:55:00|10836.7|10821.7|10837.7|10822.7|10837.7|10822.7|10836.7|10821.7|2
1640192110000|2021-12-22 16:55:10|10837.2|10822.2|10837.2|10822.2|10837.2|10822.2|10837.2|10822.2|4
1640192120000|2021-12-22 16:55:20|10835.8|10820.8|10836.5|10821.5|10836.5|10821.5|10835.3|10820.3|1
1640192150000|2021-12-22 16:55:50|||||||||1
1640192170000|2021-12-22 16:56:10|10836.7|10821.7|10837|10822|10838.3|10823.3|10835.7|10820.7|13
1640192180000|2021-12-22 16:56:20|10836.2|10821.2|10833.8|10818.8|10836.2|10821.2|10833.8|10818.8|1
1640192190000|2021-12-22 16:56:30|10833.7|10818.7|10832.2|10817.2|10833.7|10818.7|10832.2|10817.2|0
1640192210000|2021-12-22 16:56:50|10831.7|10816.7|10831.7|10816.7|10831.7|10816.7|10831.7|10816.7|0
1640192220000|2021-12-22 16:57:00|10833.7|10818.7|10834.7|10819.7|10835.2|10820.2|10833.7|10818.7|2
1640192230000|2021-12-22 16:57:10|10834.5|10819.5|10832.8|10817.8|10834.5|10819.5|10832.7|10817.7|2
1640192250000|2021-12-22 16:57:30|10833.8|10818.8|10834.3|10819.3|10834.3|10819.3|10833.8|10818.8|2
1640192260000|2021-12-22 16:57:40|10834.7|10819.7|10834.7|10819.7|10834.7|10819.7|10834.7|10819.7|0
1640192270000|2021-12-22 16:57:50|10834.3|10819.3|10834.3|10819.3|10834.3|10819.3|10834.3|10819.3|0
1640192280000|2021-12-22 16:58:00|10834.5|10819.5|10835.2|10820.2|10835.2|10820.2|10834.2|10819.2|2
1640192320000|2021-12-22 16:58:40|10834.8|10819.8|10834.6|10819.6|10834.8|10819.8|10834.6|10819.6|0
1640192330000|2021-12-22 16:58:50|||||||||2
1640192340000|2021-12-22 16:59:00|10834.1|10819.1|10834.1|10819.1|10834.1|10819.1|10834.1|10819.1|0
1640192360000|2021-12-22 16:59:20|10834.5|10819.5|10834|10819|10835.1|10820.1|10834|10819|2
1640192370000|2021-12-22 16:59:30|10834.1|10819.1|10834.1|10819.1|10834.1|10819.1|10834.1|10819.1|1
1640192390000|2021-12-22 16:59:50|10835.1|10820.1|10833.8|10818.8|10835.1|10820.1|10833.8|10818.8|0
1640192400000|2021-12-22 17:00:00|10834|10819|10834.5|10819.5|10834.5|10819.5|10834|10819|0
1640192410000|2021-12-22 17:00:10|10833.8|10818.8|10833.8|10818.8|10833.8|10818.8|10833.8|10818.8|3
1640192430000|2021-12-22 17:00:30|10834|10819|10834|10819|10834|10819|10834|10819|0
1640192440000|2021-12-22 17:00:40|10834.1|10819.1|10836.6|10821.6|10837.1|10822.1|10834.1|10819.1|6
1640192460000|2021-12-22 17:01:00|10837|10822|10836|10821|10837|10822|10836|10821|1
1640192470000|2021-12-22 17:01:10|10835.8|10820.8|10837|10822|10837|10822|10835.8|10820.8|1
1640192480000|2021-12-22 17:01:20|10837.3|10822.3|10838.7|10823.7|10838.7|10823.7|10837.3|10822.3|1
1640192490000|2021-12-22 17:01:30|10838.8|10823.8|10837.3|10822.3|10838.8|10823.8|10837|10822|6
1640192500000|2021-12-22 17:01:40|10837|10822|10837|10822|10837|10822|10837|10822|0
1640192510000|2021-12-22 17:01:50|10837.3|10822.3|10836.6|10821.6|10837.3|10822.3|10836.6|10821.6|1
1640192520000|2021-12-22 17:02:00|10837.5|10822.5|10837.8|10822.8|10837.8|10822.8|10837.5|10822.5|0
1640192550000|2021-12-22 17:02:30|10838|10823|10838|10823|10838|10823|10838|10823|0
1640192560000|2021-12-22 17:02:40|10839|10824|10839|10824|10839|10824|10839|10824|1
1640192570000|2021-12-22 17:02:50|10839.7|10824.7|10840.1|10825.1|10840.1|10825.1|10839.7|10824.7|1
1640192580000|2021-12-22 17:03:00|10840.3|10825.3|10840.3|10825.3|10841|10826|10840.3|10825.3|2
1640192590000|2021-12-22 17:03:10|10839.5|10824.5|10838.1|10823.1|10839.5|10824.5|10838.1|10823.1|7
1640192610000|2021-12-22 17:03:30|10838|10823|10838.6|10823.6|10838.6|10823.6|10838|10823|0
1640192620000|2021-12-22 17:03:40|10839|10824|10839.5|10824.5|10839.5|10824.5|10839|10824|1
1640192630000|2021-12-22 17:03:50|10840|10825|10840|10825|10840|10825|10840|10825|1
1640192640000|2021-12-22 17:04:00|10840.1|10825.1|10842.8|10827.8|10842.8|10827.8|10840.1|10825.1|4
1640192650000|2021-12-22 17:04:10|10841.6|10826.6|10840.1|10825.1|10841.6|10826.6|10840.1|10825.1|10
1640192660000|2021-12-22 17:04:20|10840.6|10825.6|10840.1|10825.1|10840.6|10825.6|10840.1|10825.1|1
1640192670000|2021-12-22 17:04:30|10840.6|10825.6|10840.6|10825.6|10840.6|10825.6|10840.6|10825.6|0
1640192680000|2021-12-22 17:04:40|10841.1|10826.1|10841.1|10826.1|10841.1|10826.1|10840.8|10825.8|0
1640192700000|2021-12-22 17:05:00|10841.3|10826.3|10841.3|10826.3|10841.3|10826.3|10841.3|10826.3|1
1640192730000|2021-12-22 17:05:30|||||||||8
1640192740000|2021-12-22 17:05:40|10843|10828|10847|10832|10847|10832|10843|10828|24
1640192760000|2021-12-22 17:06:00|10847.1|10832.1|10847.1|10832.1|10847.1|10832.1|10847.1|10832.1|1
1640192770000|2021-12-22 17:06:10|10846.5|10831.5|10846.5|10831.5|10846.5|10831.5|10846.5|10831.5|1
1640192780000|2021-12-22 17:06:20|10847.1|10832.1|10847.1|10832.1|10847.1|10832.1|10847.1|10832.1|2
1640192790000|2021-12-22 17:06:30|10846.8|10831.8|10846.6|10831.6|10846.8|10831.8|10846.6|10831.6|4
1640192810000|2021-12-22 17:06:50|10846.8|10831.8|10846.8|10831.8|10847.1|10832.1|10846.8|10831.8|4
1640192820000|2021-12-22 17:07:00|10846.5|10831.5|10851.3|10836.3|10851.3|10836.3|10845.6|10830.6|2
1640192830000|2021-12-22 17:07:10|10850.8|10835.8|10850.8|10835.8|10851|10836|10850.6|10835.6|5
1640192850000|2021-12-22 17:07:30|10851|10836|10851|10836|10851|10836|10851|10836|0
1640192870000|2021-12-22 17:07:50|10851.3|10836.3|10851.5|10836.5|10851.5|10836.5|10851.3|10836.3|27
1640192880000|2021-12-22 17:08:00|10851.8|10836.8|10852.7|10837.7|10852.7|10837.7|10851.3|10836.3|37
1640192890000|2021-12-22 17:08:10|10853.3|10838.3|10855.5|10840.5|10856.2|10841.2|10853.3|10838.3|2
1640192900000|2021-12-22 17:08:20|10855.2|10840.2|10855.5|10840.5|10855.5|10840.5|10855.2|10840.2|0
1640192910000|2021-12-22 17:08:30|10854.8|10839.8|10854.8|10839.8|10855.2|10840.2|10852.8|10837.8|1
1640192930000|2021-12-22 17:08:50|10855.5|10840.5|10853.8|10838.8|10856.5|10841.5|10853.8|10838.8|3
1640192940000|2021-12-22 17:09:00|10854.8|10839.8|10853.8|10838.8|10854.8|10839.8|10853.8|10838.8|0
1640192950000|2021-12-22 17:09:10|10854.5|10839.5|10853.8|10838.8|10855|10840|10853.8|10838.8|2
1640192960000|2021-12-22 17:09:20|||||||||1
1640192970000|2021-12-22 17:09:30|10854.8|10839.8|10854.3|10839.3|10855.8|10840.8|10854.3|10839.3|0
1640192980000|2021-12-22 17:09:40|10854.7|10839.7|10853.3|10838.3|10855.8|10840.8|10853.3|10838.3|2
1640192990000|2021-12-22 17:09:50|10855.3|10840.3|10850.1|10835.1|10855.8|10840.8|10850.1|10835.1|4
1640193000000|2021-12-22 17:10:00|10849.8|10834.8|10850.8|10835.8|10850.8|10835.8|10849.8|10834.8|0
1640193010000|2021-12-22 17:10:10|10853.3|10838.3|10851.3|10836.3|10853.3|10838.3|10851.3|10836.3|2
1640193020000|2021-12-22 17:10:20|10850.6|10835.6|10850.5|10835.5|10851|10836|10849.8|10834.8|0
1640193030000|2021-12-22 17:10:30|10850.3|10835.3|10849|10834|10850.3|10835.3|10849|10834|0
1640193040000|2021-12-22 17:10:40|10849.8|10834.8|10849.8|10834.8|10849.8|10834.8|10849.8|10834.8|1
1640193060000|2021-12-22 17:11:00|||||||||1
1640193100000|2021-12-22 17:11:40|||||||||1
1640193110000|2021-12-22 17:11:50|10849.3|10834.3|10849.3|10834.3|10849.3|10834.3|10849.3|10834.3|0
1640193120000|2021-12-22 17:12:00|10847.9|10832.9|10847.8|10832.8|10847.9|10832.9|10847.7|10832.7|2
1640193170000|2021-12-22 17:12:50|10846.8|10831.8|10846.8|10831.8|10846.8|10831.8|10846.8|10831.8|2
1640193180000|2021-12-22 17:13:00|10847.7|10832.7|10848|10833|10848.3|10833.3|10847.7|10832.7|5
1640193210000|2021-12-22 17:13:30|10847.7|10832.7|10847.7|10832.7|10847.7|10832.7|10847.7|10832.7|3
1640193220000|2021-12-22 17:13:40|10847.8|10832.8|10847.8|10832.8|10847.8|10832.8|10847.8|10832.8|2
1640193230000|2021-12-22 17:13:50|10847.5|10832.5|10847.8|10832.8|10847.8|10832.8|10847.5|10832.5|4
1640193250000|2021-12-22 17:14:10|||||||||1
1640193270000|2021-12-22 17:14:30|10848|10833|10849.8|10834.8|10849.8|10834.8|10848|10833|2
1640193280000|2021-12-22 17:14:40|10849.3|10834.3|10848.8|10833.8|10849.3|10834.3|10848.8|10833.8|0
1640193300000|2021-12-22 17:15:00|10849.9|10834.9|10851.6|10836.6|10851.6|10836.6|10849.9|10834.9|1
1640193310000|2021-12-22 17:15:10|||||||||1
1640193320000|2021-12-22 17:15:20|10854|10839|10853.6|10838.6|10854.1|10839.1|10853.6|10838.6|14
1640193330000|2021-12-22 17:15:30|10854|10839|10856.5|10841.5|10856.5|10841.5|10854|10839|4
1640193340000|2021-12-22 17:15:40|10856.6|10841.6|10856.6|10841.6|10856.6|10841.6|10856.6|10841.6|0
1640193350000|2021-12-22 17:15:50|||||||||2
1640193360000|2021-12-22 17:16:00|10856.1|10841.1|10856.1|10841.1|10856.1|10841.1|10856.1|10841.1|4
1640193370000|2021-12-22 17:16:10|10856.5|10841.5|10856.6|10841.6|10856.6|10841.6|10856.5|10841.5|0
1640193380000|2021-12-22 17:16:20|10857|10842|10857.1|10842.1|10857.1|10842.1|10857|10842|1
1640193400000|2021-12-22 17:16:40|10856.3|10841.3|10855.6|10840.6|10856.3|10841.3|10854.5|10839.5|1
1640193410000|2021-12-22 17:16:50|10855.3|10840.3|10855|10840|10855.3|10840.3|10855|10840|0
1640193420000|2021-12-22 17:17:00|10854.8|10839.8|10854.8|10839.8|10854.8|10839.8|10854.8|10839.8|0
1640193430000|2021-12-22 17:17:10|10855.1|10840.1|10854.3|10839.3|10855.1|10840.1|10854.3|10839.3|2
1640193440000|2021-12-22 17:17:20|10855|10840|10854.3|10839.3|10855|10840|10854.3|10839.3|4
1640193450000|2021-12-22 17:17:30|10855.3|10840.3|10856.5|10841.5|10856.5|10841.5|10855.3|10840.3|4
1640193460000|2021-12-22 17:17:40|10855.3|10840.3|10856.6|10841.6|10856.6|10841.6|10855.3|10840.3|1
1640193470000|2021-12-22 17:17:50|10857|10842|10856.5|10841.5|10857.1|10842.1|10855.6|10840.6|5
1640193480000|2021-12-22 17:18:00|10856.6|10841.6|10856.9|10841.9|10857.6|10842.6|10856.6|10841.6|4
1640193490000|2021-12-22 17:18:10|10856.5|10841.5|10856.5|10841.5|10856.5|10841.5|10856.5|10841.5|0
1640193500000|2021-12-22 17:18:20|10856.1|10841.1|10856.1|10841.1|10856.1|10841.1|10856.1|10841.1|2
1640193510000|2021-12-22 17:18:30|10856.8|10841.8|10857|10842|10857|10842|10856.8|10841.8|1
1640193520000|2021-12-22 17:18:40|10856.8|10841.8|10856.8|10841.8|10856.8|10841.8|10856.3|10841.3|5
1640193550000|2021-12-22 17:19:10|||||||||1
1640193560000|2021-12-22 17:19:20|||||||||5
1640193570000|2021-12-22 17:19:30|10857|10842|10857.3|10842.3|10857.3|10842.3|10857|10842|2
1640193600000|2021-12-22 17:20:00|10856.6|10841.6|10856.5|10841.5|10857.5|10842.5|10856.5|10841.5|9
1640193610000|2021-12-22 17:20:10|10856.3|10841.3|10856.3|10841.3|10856.3|10841.3|10854.6|10839.6|3
1640193620000|2021-12-22 17:20:20|10855.8|10840.8|10855|10840|10855.8|10840.8|10854.8|10839.8|2
1640193640000|2021-12-22 17:20:40|10854.5|10839.5|10854.5|10839.5|10854.5|10839.5|10854.5|10839.5|1
1640193660000|2021-12-22 17:21:00|10855.6|10840.6|10855.6|10840.6|10855.6|10840.6|10855.6|10840.6|0
1640193670000|2021-12-22 17:21:10|10856|10841|10856.6|10841.6|10856.6|10841.6|10855.6|10840.6|1
1640193690000|2021-12-22 17:21:30|10856.5|10841.5|10856.5|10841.5|10856.5|10841.5|10856.5|10841.5|0
1640193700000|2021-12-22 17:21:40|10856.6|10841.6|10856.6|10841.6|10856.6|10841.6|10856.6|10841.6|1
1640193720000|2021-12-22 17:22:00|10857.1|10842.1|10857.5|10842.5|10857.5|10842.5|10857.1|10842.1|0
1640193730000|2021-12-22 17:22:10|10857.6|10842.6|10857.1|10842.1|10857.6|10842.6|10857.1|10842.1|2
1640193740000|2021-12-22 17:22:20|||||||||1
1640193750000|2021-12-22 17:22:30|10856.6|10841.6|10850.3|10835.3|10856.6|10841.6|10850.3|10835.3|12
1640193760000|2021-12-22 17:22:40|10851.3|10836.3|10853.3|10838.3|10853.8|10838.8|10851.3|10836.3|3
1640193780000|2021-12-22 17:23:00|10854.8|10839.8|10856.5|10841.5|10856.5|10841.5|10854.8|10839.8|1
1640193790000|2021-12-22 17:23:10|10856.3|10841.3|10854.8|10839.8|10856.3|10841.3|10854.8|10839.8|4
1640193800000|2021-12-22 17:23:20|10847.3|10832.3|10849.3|10834.3|10849.8|10834.8|10847.3|10832.3|9
1640193810000|2021-12-22 17:23:30|10847.9|10832.9|10844.8|10829.8|10847.9|10832.9|10844.8|10829.8|4
1640193820000|2021-12-22 17:23:40|10847.5|10832.5|10847.3|10832.3|10847.8|10832.8|10846.6|10831.6|3
1640193850000|2021-12-22 17:24:10|10849.1|10834.1|10849.5|10834.5|10849.5|10834.5|10849.1|10834.1|1
1640193860000|2021-12-22 17:24:20|10850.5|10835.5|10852.6|10837.6|10853.3|10838.3|10850.5|10835.5|0
1640193870000|2021-12-22 17:24:30|10852.8|10837.8|10852.8|10837.8|10852.8|10837.8|10852.8|10837.8|0
1640193900000|2021-12-22 17:25:00|||||||||1
1640193910000|2021-12-22 17:25:10|||||||||1
1640193920000|2021-12-22 17:25:20|10853.1|10838.1|10854.6|10839.6|10854.6|10839.6|10853.1|10838.1|0
1640193940000|2021-12-22 17:25:40|10854.8|10839.8|10854.3|10839.3|10854.8|10839.8|10854.3|10839.3|1
1640193950000|2021-12-22 17:25:50|||||||||1
1640193960000|2021-12-22 17:26:00|10854.1|10839.1|10855.1|10840.1|10855.1|10840.1|10854.1|10839.1|1
1640193970000|2021-12-22 17:26:10|10855.3|10840.3|10855.3|10840.3|10855.3|10840.3|10855.3|10840.3|1
1640193990000|2021-12-22 17:26:30|10855.1|10840.1|10855.1|10840.1|10855.1|10840.1|10855.1|10840.1|0
1640194010000|2021-12-22 17:26:50|10855.6|10840.6|10856.1|10841.1|10856.1|10841.1|10855.6|10840.6|0
1640194020000|2021-12-22 17:27:00|10852.1|10837.1|10854.6|10839.6|10854.6|10839.6|10852.1|10837.1|2
1640194040000|2021-12-22 17:27:20|10854.3|10839.3|10851.8|10836.8|10854.3|10839.3|10851.3|10836.3|2
1640194050000|2021-12-22 17:27:30|10852.1|10837.1|10852.8|10837.8|10852.8|10837.8|10852.1|10837.1|1
1640194070000|2021-12-22 17:27:50|10852.3|10837.3|10852.3|10837.3|10852.3|10837.3|10852.3|10837.3|1
1640194080000|2021-12-22 17:28:00|10852.6|10837.6|10853.8|10838.8|10853.8|10838.8|10852.6|10837.6|0
1640194090000|2021-12-22 17:28:10|10853.3|10838.3|10854.3|10839.3|10854.3|10839.3|10853.3|10838.3|3
1640194120000|2021-12-22 17:28:40|||||||||2
1640194130000|2021-12-22 17:28:50|10854.8|10839.8|10857.3|10842.3|10857.3|10842.3|10854.8|10839.8|2
1640194150000|2021-12-22 17:29:10|10857.1|10842.1|10856.3|10841.3|10857.1|10842.1|10853.8|10838.8|2
1640194190000|2021-12-22 17:29:50|10856.8|10841.8|10854.3|10839.3|10856.8|10841.8|10852.8|10837.8|1
1640194200000|2021-12-22 17:30:00|10853.8|10838.8|10854.5|10839.5|10854.5|10839.5|10850.2|10835.2|4
1640194210000|2021-12-22 17:30:10|10854.8|10839.8|10854.8|10839.8|10854.8|10839.8|10854.8|10839.8|0
1640194230000|2021-12-22 17:30:30|10854|10839|10853|10838|10854|10839|10853|10838|1
1640194260000|2021-12-22 17:31:00|10853.3|10838.3|10853.5|10838.5|10853.5|10838.5|10853.3|10838.3|1
1640194270000|2021-12-22 17:31:10|10853.8|10838.8|10855.5|10840.5|10855.5|10840.5|10853.8|10838.8|1
1640194280000|2021-12-22 17:31:20|10856|10841|10856|10841|10856|10841|10856|10841|2
1640194300000|2021-12-22 17:31:40|||||||||1
1640194320000|2021-12-22 17:32:00|10856.5|10841.5|10856|10841|10856.5|10841.5|10856|10841|3
1640194330000|2021-12-22 17:32:10|10856.3|10841.3|10856.6|10841.6|10856.6|10841.6|10856.3|10841.3|1
1640194340000|2021-12-22 17:32:20|||||||||6
1640194350000|2021-12-22 17:32:30|10857|10842|10857|10842|10857|10842|10857|10842|0
1640194370000|2021-12-22 17:32:50|10856.8|10841.8|10856.5|10841.5|10856.8|10841.8|10856.5|10841.5|2
1640194400000|2021-12-22 17:33:20|||||||||1
1640194410000|2021-12-22 17:33:30|||||||||3
1640194420000|2021-12-22 17:33:40|10856.1|10841.1|10856.1|10841.1|10856.1|10841.1|10856.1|10841.1|1
1640194430000|2021-12-22 17:33:50|10856.5|10841.5|10852|10837|10856.5|10841.5|10848.3|10833.3|4
1640194440000|2021-12-22 17:34:00|10852.3|10837.3|10855.8|10840.8|10855.8|10840.8|10852.3|10837.3|0
1640194450000|2021-12-22 17:34:10|10856|10841|10856|10841|10856|10841|10856|10841|0
1640194460000|2021-12-22 17:34:20|10852.5|10837.5|10854|10839|10854.3|10839.3|10852.5|10837.5|3
1640194470000|2021-12-22 17:34:30|10853.8|10838.8|10853.8|10838.8|10853.8|10838.8|10853.8|10838.8|0
1640194480000|2021-12-22 17:34:40|10852.1|10837.1|10851.1|10836.1|10852.1|10837.1|10851.1|10836.1|1
1640194490000|2021-12-22 17:34:50|10852.1|10837.1|10851.8|10836.8|10852.1|10837.1|10851.8|10836.8|0
1640194500000|2021-12-22 17:35:00|10851.3|10836.3|10854.8|10839.8|10854.8|10839.8|10851.3|10836.3|2
1640194510000|2021-12-22 17:35:10|10855.6|10840.6|10855.8|10840.8|10855.8|10840.8|10855.6|10840.6|0
1640194530000|2021-12-22 17:35:30|10856|10841|10855.6|10840.6|10856|10841|10855.5|10840.5|17
1640194540000|2021-12-22 17:35:40|10856|10841|10856.1|10841.1|10856.1|10841.1|10856|10841|1
1640194550000|2021-12-22 17:35:50|||||||||1
1640194560000|2021-12-22 17:36:00|10856.5|10841.5|10856.1|10841.1|10856.5|10841.5|10856.1|10841.1|4
1640194570000|2021-12-22 17:36:10|||||||||1
1640194580000|2021-12-22 17:36:20|10856.3|10841.3|10856.3|10841.3|10856.3|10841.3|10856.3|10841.3|1
1640194590000|2021-12-22 17:36:30|10856.1|10841.1|10856.6|10841.6|10856.6|10841.6|10856.1|10841.1|0
1640194610000|2021-12-22 17:36:50|||||||||1
1640194620000|2021-12-22 17:37:00|||||||||5
1640194640000|2021-12-22 17:37:20|10857|10842|10857|10842|10857|10842|10857|10842|1
1640194650000|2021-12-22 17:37:30|10857.1|10842.1|10858.8|10843.8|10858.8|10843.8|10857.1|10842.1|1
1640194660000|2021-12-22 17:37:40|10859.3|10844.3|10860.7|10845.7|10860.7|10845.7|10859.3|10844.3|2
1640194670000|2021-12-22 17:37:50|10861.5|10846.5|10863.5|10848.5|10863.5|10848.5|10861.5|10846.5|2
1640194680000|2021-12-22 17:38:00|10863.3|10848.3|10863.3|10848.3|10863.3|10848.3|10863.3|10848.3|1
1640194690000|2021-12-22 17:38:10|10861|10846|10861.1|10846.1|10863|10848|10861|10846|14
1640194700000|2021-12-22 17:38:20|10861.6|10846.6|10862.1|10847.1|10862.1|10847.1|10861.6|10846.6|1
1640194730000|2021-12-22 17:38:50|10862.5|10847.5|10862.6|10847.6|10862.6|10847.6|10862.5|10847.5|0
1640194740000|2021-12-22 17:39:00|10862.8|10847.8|10863.3|10848.3|10863.3|10848.3|10862.8|10847.8|1
1640194760000|2021-12-22 17:39:20|10863|10848|10863|10848|10863|10848|10863|10848|1
1640194780000|2021-12-22 17:39:40|||||||||2
1640194800000|2021-12-22 17:40:00|10863.3|10848.3|10863.3|10848.3|10863.3|10848.3|10863.3|10848.3|0
1640194820000|2021-12-22 17:40:20|10863|10848|10863.8|10848.8|10864|10849|10863|10848|4
1640194830000|2021-12-22 17:40:30|10864.5|10849.5|10864.5|10849.5|10864.5|10849.5|10864.5|10849.5|1
1640194840000|2021-12-22 17:40:40|10865|10850|10866|10851|10866|10851|10865|10850|1
1640194860000|2021-12-22 17:41:00|10866.5|10851.5|10866.6|10851.6|10866.6|10851.6|10866.5|10851.5|2
1640194870000|2021-12-22 17:41:10|10865.2|10850.2|10864.3|10849.3|10865.2|10850.2|10862.5|10847.5|5
1640194880000|2021-12-22 17:41:20|10865|10850|10865.6|10850.6|10865.6|10850.6|10865|10850|1
1640194890000|2021-12-22 17:41:30|10862.1|10847.1|10862.6|10847.6|10862.6|10847.6|10862.1|10847.1|3
1640194900000|2021-12-22 17:41:40|10862.3|10847.3|10860.5|10845.5|10862.3|10847.3|10860.5|10845.5|1
1640194910000|2021-12-22 17:41:50|10860.3|10845.3|10858.6|10843.6|10860.3|10845.3|10858.6|10843.6|4
1640194920000|2021-12-22 17:42:00|10858.3|10843.3|10862.3|10847.3|10862.3|10847.3|10858.3|10843.3|1
1640194940000|2021-12-22 17:42:20|||||||||5
1640194970000|2021-12-22 17:42:50|10862.7|10847.7|10862.7|10847.7|10862.7|10847.7|10862.7|10847.7|1
1640194980000|2021-12-22 17:43:00|10863.5|10848.5|10865.5|10850.5|10865.5|10850.5|10863.5|10848.5|0
1640194990000|2021-12-22 17:43:10|10866.6|10851.6|10866.6|10851.6|10866.6|10851.6|10866.6|10851.6|2
1640195000000|2021-12-22 17:43:20|10866.5|10851.5|10864.5|10849.5|10866.5|10851.5|10864.5|10849.5|4
1640195020000|2021-12-22 17:43:40|10864.3|10849.3|10864|10849|10864.3|10849.3|10864|10849|1
1640195030000|2021-12-22 17:43:50|10864.5|10849.5|10865|10850|10865|10850|10864.5|10849.5|1
1640195040000|2021-12-22 17:44:00|10860.5|10845.5|10863.6|10848.6|10863.6|10848.6|10860.5|10845.5|4
1640195050000|2021-12-22 17:44:10|10863.5|10848.5|10863.5|10848.5|10863.5|10848.5|10863.5|10848.5|0
1640195070000|2021-12-22 17:44:30|10863.6|10848.6|10863.6|10848.6|10863.6|10848.6|10863.6|10848.6|1
1640195080000|2021-12-22 17:44:40|10864.7|10849.7|10865|10850|10865|10850|10864.7|10849.7|15
1640195090000|2021-12-22 17:44:50|10865.3|10850.3|10865.3|10850.3|10865.3|10850.3|10865.3|10850.3|1
1640195100000|2021-12-22 17:45:00|10865.7|10850.7|10865.3|10850.3|10865.8|10850.8|10865.3|10850.3|7
1640195110000|2021-12-22 17:45:10|10865.5|10850.5|10865|10850|10865.5|10850.5|10865|10850|11
1640195120000|2021-12-22 17:45:20|10865.3|10850.3|10865.5|10850.5|10865.5|10850.5|10865.3|10850.3|0
1640195130000|2021-12-22 17:45:30|10865.7|10850.7|10865.7|10850.7|10865.7|10850.7|10865.7|10850.7|0
1640195160000|2021-12-22 17:46:00|||||||||1
1640195180000|2021-12-22 17:46:20|10865.2|10850.2|10865.2|10850.2|10865.2|10850.2|10865.2|10850.2|1
1640195190000|2021-12-22 17:46:30|10865.8|10850.8|10865.5|10850.5|10865.8|10850.8|10865.5|10850.5|4
1640195200000|2021-12-22 17:46:40|10865|10850|10865.2|10850.2|10865.2|10850.2|10865|10850|2
1640195220000|2021-12-22 17:47:00|10864.7|10849.7|10864.7|10849.7|10864.7|10849.7|10864.7|10849.7|1
1640195230000|2021-12-22 17:47:10|10864.5|10849.5|10865|10850|10865|10850|10864|10849|11
1640195240000|2021-12-22 17:47:20|||||||||5
1640195260000|2021-12-22 17:47:40|10865.2|10850.2|10865.2|10850.2|10865.2|10850.2|10865.2|10850.2|0
1640195280000|2021-12-22 17:48:00|10865.7|10850.7|10866.2|10851.2|10866.2|10851.2|10865.3|10850.3|3
1640195290000|2021-12-22 17:48:10|10865|10850|10865|10850|10865|10850|10865|10850|2
1640195310000|2021-12-22 17:48:30|10865.2|10850.2|10865.2|10850.2|10865.2|10850.2|10865.2|10850.2|0
1640195320000|2021-12-22 17:48:40|10865.5|10850.5|10865.8|10850.8|10865.8|10850.8|10865.5|10850.5|0
1640195330000|2021-12-22 17:48:50|10864.7|10849.7|10865.3|10850.3|10865.3|10850.3|10864.7|10849.7|2
1640195350000|2021-12-22 17:49:10|10865|10850|10864.3|10849.3|10865|10850|10864.3|10849.3|1
1640195360000|2021-12-22 17:49:20|||||||||1
1640195370000|2021-12-22 17:49:30|||||||||1
1640195390000|2021-12-22 17:49:50|10864.8|10849.8|10864.8|10849.8|10864.8|10849.8|10864.8|10849.8|1
1640195400000|2021-12-22 17:50:00|||||||||2
1640195410000|2021-12-22 17:50:10|10864.5|10849.5|10864.8|10849.8|10864.8|10849.8|10864.3|10849.3|1
1640195430000|2021-12-22 17:50:30|10865.3|10850.3|10866.3|10851.3|10866.3|10851.3|10865.3|10850.3|9
1640195440000|2021-12-22 17:50:40|10864.8|10849.8|10865.1|10850.1|10865.1|10850.1|10864.8|10849.8|3
1640195460000|2021-12-22 17:51:00|10865.3|10850.3|10865.1|10850.1|10865.8|10850.8|10865.1|10850.1|1
1640195470000|2021-12-22 17:51:10|10864.8|10849.8|10864.8|10849.8|10864.8|10849.8|10864.8|10849.8|0
1640195500000|2021-12-22 17:51:40|10865.1|10850.1|10865.5|10850.5|10865.5|10850.5|10865.1|10850.1|0
1640195510000|2021-12-22 17:51:50|10865.1|10850.1|10865.6|10850.6|10865.6|10850.6|10865.1|10850.1|1
1640195530000|2021-12-22 17:52:10|||||||||1
1640195550000|2021-12-22 17:52:30|||||||||1
1640195570000|2021-12-22 17:52:50|10866.1|10851.1|10865.6|10850.6|10866.1|10851.1|10865.6|10850.6|3
1640195580000|2021-12-22 17:53:00|||||||||1
1640195590000|2021-12-22 17:53:10|10866.1|10851.1|10865.1|10850.1|10866.1|10851.1|10864.6|10849.6|5
1640195600000|2021-12-22 17:53:20|10864.8|10849.8|10864|10849|10865.1|10850.1|10864|10849|5
1640195610000|2021-12-22 17:53:30|10863.8|10848.8|10865.1|10850.1|10865.1|10850.1|10863.8|10848.8|0
1640195620000|2021-12-22 17:53:40|10864.8|10849.8|10864.6|10849.6|10864.8|10849.8|10864.3|10849.3|0
1640195630000|2021-12-22 17:53:50|||||||||1
1640195640000|2021-12-22 17:54:00|10865|10850|10864.8|10849.8|10865.1|10850.1|10864.3|10849.3|5
1640195660000|2021-12-22 17:54:20|10864.6|10849.6|10865.1|10850.1|10866.1|10851.1|10864.6|10849.6|2
1640195680000|2021-12-22 17:54:40|10865.6|10850.6|10866.3|10851.3|10866.3|10851.3|10865.6|10850.6|3
1640195690000|2021-12-22 17:54:50|||||||||1
1640195700000|2021-12-22 17:55:00|||||||||3
1640195710000|2021-12-22 17:55:10|10865.6|10850.6|10865|10850|10865.6|10850.6|10865|10850|3
1640195730000|2021-12-22 17:55:30|10864.8|10849.8|10864.8|10849.8|10864.8|10849.8|10864.8|10849.8|0
1640195760000|2021-12-22 17:56:00|||||||||1
1640195770000|2021-12-22 17:56:10|10865.8|10850.8|10865.5|10850.5|10865.8|10850.8|10865.5|10850.5|2
1640195780000|2021-12-22 17:56:20|10865.8|10850.8|10865.3|10850.3|10865.8|10850.8|10865.3|10850.3|0
1640195810000|2021-12-22 17:56:50|10866.3|10851.3|10863.3|10848.3|10866.3|10851.3|10862.3|10847.3|1
1640195820000|2021-12-22 17:57:00|10862.6|10847.6|10864.3|10849.3|10864.3|10849.3|10862.6|10847.6|2
1640195850000|2021-12-22 17:57:30|10864.5|10849.5|10864.5|10849.5|10864.5|10849.5|10864.5|10849.5|0
1640195860000|2021-12-22 17:57:40|10864.3|10849.3|10865.3|10850.3|10865.3|10850.3|10864.3|10849.3|1
1640195870000|2021-12-22 17:57:50|10862.8|10847.8|10862.8|10847.8|10862.8|10847.8|10862.8|10847.8|2
1640195880000|2021-12-22 17:58:00|10862|10847|10862.8|10847.8|10862.8|10847.8|10861.8|10846.8|8
1640195900000|2021-12-22 17:58:20|10861.8|10846.8|10861.3|10846.3|10861.8|10846.8|10861.3|10846.3|4
1640195910000|2021-12-22 17:58:30|10861.8|10846.8|10861.8|10846.8|10861.8|10846.8|10861.8|10846.8|0
1640195920000|2021-12-22 17:58:40|10862.1|10847.1|10864.6|10849.6|10864.6|10849.6|10862.1|10847.1|0
1640195930000|2021-12-22 17:58:50|10865.3|10850.3|10863|10848|10865.3|10850.3|10863|10848|1
1640195940000|2021-12-22 17:59:00|10863.3|10848.3|10863.3|10848.3|10863.3|10848.3|10863.3|10848.3|1
1640195950000|2021-12-22 17:59:10|10862.3|10847.3|10862.3|10847.3|10862.3|10847.3|10862.3|10847.3|2
1640195970000|2021-12-22 17:59:30|||||||||1
1640195990000|2021-12-22 17:59:50|10862|10847|10859.3|10844.3|10862|10847|10859.3|10844.3|2
1640196000000|2021-12-22 18:00:00|10859.6|10844.6|10861.1|10846.1|10861.1|10846.1|10859.1|10844.1|0
1640196010000|2021-12-22 18:00:10|10861|10846|10860.6|10845.6|10861.1|10846.1|10860.6|10845.6|4
1640196040000|2021-12-22 18:00:40|10860.1|10845.1|10860.1|10845.1|10860.1|10845.1|10860.1|10845.1|0
1640196050000|2021-12-22 18:00:50|10856.8|10841.8|10856.3|10841.3|10856.8|10841.8|10856.3|10841.3|2
1640196060000|2021-12-22 18:01:00|10856.6|10841.6|10857.1|10842.1|10857.1|10842.1|10856.6|10841.6|1
1640196070000|2021-12-22 18:01:10|10857.8|10842.8|10858.1|10843.1|10858.1|10843.1|10857.8|10842.8|0
1640196080000|2021-12-22 18:01:20|10858.6|10843.6|10858.1|10843.1|10858.6|10843.6|10858.1|10843.1|1
1640196090000|2021-12-22 18:01:30|||||||||2
1640196110000|2021-12-22 18:01:50|10857.8|10842.8|10857.1|10842.1|10858.1|10843.1|10857.1|10842.1|6
1640196120000|2021-12-22 18:02:00|10856.6|10841.6|10856.6|10841.6|10856.6|10841.6|10856.6|10841.6|1
1640196140000|2021-12-22 18:02:20|||||||||4
1640196160000|2021-12-22 18:02:40|10856.3|10841.3|10856.1|10841.1|10856.3|10841.3|10856.1|10841.1|1
1640196170000|2021-12-22 18:02:50|10857.3|10842.3|10857.3|10842.3|10857.3|10842.3|10857.3|10842.3|3
1640196180000|2021-12-22 18:03:00|10857.8|10842.8|10857.6|10842.6|10857.8|10842.8|10857.6|10842.6|1
1640196190000|2021-12-22 18:03:10|10857.8|10842.8|10857.8|10842.8|10857.8|10842.8|10857.8|10842.8|0
1640196210000|2021-12-22 18:03:30|10857.9|10842.9|10857.9|10842.9|10857.9|10842.9|10857.9|10842.9|0
1640196230000|2021-12-22 18:03:50|10857.8|10842.8|10857.4|10842.4|10857.8|10842.8|10857.4|10842.4|4
1640196240000|2021-12-22 18:04:00|10856.1|10841.1|10856.1|10841.1|10856.1|10841.1|10856.1|10841.1|2
1640196250000|2021-12-22 18:04:10|10856.6|10841.6|10856.1|10841.1|10857.9|10842.9|10855.6|10840.6|8
1640196260000|2021-12-22 18:04:20|10856.4|10841.4|10856.1|10841.1|10856.4|10841.4|10856.1|10841.1|0
1640196270000|2021-12-22 18:04:30|10856.4|10841.4|10856.4|10841.4|10856.4|10841.4|10856.4|10841.4|0
1640196280000|2021-12-22 18:04:40|10856.6|10841.6|10853.9|10838.9|10856.6|10841.6|10853.9|10838.9|5
1640196290000|2021-12-22 18:04:50|10854.3|10839.3|10849.3|10834.3|10854.3|10839.3|10846.8|10831.8|25
1640196300000|2021-12-22 18:05:00|10849.6|10834.6|10851.8|10836.8|10851.8|10836.8|10849.6|10834.6|0
1640196310000|2021-12-22 18:05:10|10851.9|10836.9|10854.8|10839.8|10856.3|10841.3|10851.9|10836.9|3
1640196320000|2021-12-22 18:05:20|10854.4|10839.4|10854.6|10839.6|10854.6|10839.6|10853.9|10838.9|0
1640196330000|2021-12-22 18:05:30|10854.8|10839.8|10853.9|10838.9|10854.8|10839.8|10853.9|10838.9|2
1640196340000|2021-12-22 18:05:40|10853.4|10838.4|10858.1|10843.1|10858.1|10843.1|10853.4|10838.4|4
1640196350000|2021-12-22 18:05:50|10858.4|10843.4|10860.3|10845.3|10860.3|10845.3|10856.8|10841.8|4
1640196360000|2021-12-22 18:06:00|10860.8|10845.8|10860.3|10845.3|10860.8|10845.8|10860.3|10845.3|1
1640196380000|2021-12-22 18:06:20|||||||||3
1640196390000|2021-12-22 18:06:30|10860.1|10845.1|10860.3|10845.3|10860.3|10845.3|10860.1|10845.1|1
1640196430000|2021-12-22 18:07:10|10857.5|10842.5|10856.8|10841.8|10857.5|10842.5|10856.8|10841.8|6
1640196440000|2021-12-22 18:07:20|10856.9|10841.9|10855.4|10840.4|10856.9|10841.9|10855.4|10840.4|2
1640196480000|2021-12-22 18:08:00|||||||||1
1640196510000|2021-12-22 18:08:30|10853.4|10838.4|10852.9|10837.9|10853.4|10838.4|10852.9|10837.9|1
1640196520000|2021-12-22 18:08:40|10853.1|10838.1|10853.1|10838.1|10853.1|10838.1|10853.1|10838.1|1
1640196530000|2021-12-22 18:08:50|10852.1|10837.1|10853.4|10838.4|10853.4|10838.4|10852.1|10837.1|1
1640196540000|2021-12-22 18:09:00|10853.1|10838.1|10853.4|10838.4|10853.4|10838.4|10853.1|10838.1|0
1640196550000|2021-12-22 18:09:10|10853.7|10838.7|10853.7|10838.7|10853.7|10838.7|10853.7|10838.7|0
1640196560000|2021-12-22 18:09:20|10851.7|10836.7|10851.7|10836.7|10851.7|10836.7|10851.7|10836.7|8
1640196580000|2021-12-22 18:09:40|10850.3|10835.3|10847.6|10832.6|10850.3|10835.3|10847.6|10832.6|1
1640196620000|2021-12-22 18:10:20|||||||||2
1640196630000|2021-12-22 18:10:30|10848.6|10833.6|10848.9|10833.9|10848.9|10833.9|10848.6|10833.6|5
1640196640000|2021-12-22 18:10:40|10849.1|10834.1|10849.1|10834.1|10849.1|10834.1|10849.1|10834.1|0
1640196660000|2021-12-22 18:11:00|||||||||2
1640196690000|2021-12-22 18:11:30|||||||||1
1640196700000|2021-12-22 18:11:40|||||||||2
1640196710000|2021-12-22 18:11:50|||||||||1
1640196720000|2021-12-22 18:12:00|10846.1|10831.1|10846.1|10831.1|10846.1|10831.1|10846.1|10831.1|4
1640196730000|2021-12-22 18:12:10|10845.9|10830.9|10845.7|10830.7|10845.9|10830.9|10845.7|10830.7|0
1640196740000|2021-12-22 18:12:20|||||||||2
1640196770000|2021-12-22 18:12:50|10845.6|10830.6|10841.9|10826.9|10845.6|10830.6|10840.9|10825.9|14
1640196780000|2021-12-22 18:13:00|10842.2|10827.2|10847.4|10832.4|10847.4|10832.4|10842.2|10827.2|8
1640196800000|2021-12-22 18:13:20|10844.9|10829.9|10844.9|10829.9|10845.4|10830.4|10844.9|10829.9|1
1640196830000|2021-12-22 18:13:50|||||||||1
1640196840000|2021-12-22 18:14:00|10845.2|10830.2|10846.7|10831.7|10846.9|10831.9|10845.2|10830.2|4
1640196850000|2021-12-22 18:14:10|10845.9|10830.9|10845.4|10830.4|10845.9|10830.9|10843.9|10828.9|3
1640196860000|2021-12-22 18:14:20|10845|10830|10844.4|10829.4|10845|10830|10844.4|10829.4|2
1640196870000|2021-12-22 18:14:30|10845.2|10830.2|10844.7|10829.7|10845.2|10830.2|10844.7|10829.7|0
1640196900000|2021-12-22 18:15:00|10844.5|10829.5|10844.9|10829.9|10844.9|10829.9|10844.5|10829.5|4
1640196910000|2021-12-22 18:15:10|10845|10830|10844.4|10829.4|10845|10830|10844.4|10829.4|1
1640196920000|2021-12-22 18:15:20|10844|10829|10843.5|10828.5|10844|10829|10843.5|10828.5|0
1640196930000|2021-12-22 18:15:30|10843.2|10828.2|10844.2|10829.2|10844.2|10829.2|10843.2|10828.2|1
1640196940000|2021-12-22 18:15:40|10844.5|10829.5|10844.5|10829.5|10844.5|10829.5|10844.5|10829.5|0
1640196960000|2021-12-22 18:16:00|10847.2|10832.2|10850.2|10835.2|10850.2|10835.2|10847.2|10832.2|7
1640196990000|2021-12-22 18:16:30|10850.4|10835.4|10851.2|10836.2|10851.2|10836.2|10850.4|10835.4|1
1640197010000|2021-12-22 18:16:50|||||||||1
1640197020000|2021-12-22 18:17:00|10850.4|10835.4|10850.4|10835.4|10850.4|10835.4|10850.4|10835.4|1
1640197080000|2021-12-22 18:18:00|10851.2|10836.2|10851.6|10836.6|10851.6|10836.6|10851.2|10836.2|2
1640197090000|2021-12-22 18:18:10|10851.7|10836.7|10852.2|10837.2|10852.2|10837.2|10851.7|10836.7|12
1640197120000|2021-12-22 18:18:40|||||||||3
1640197130000|2021-12-22 18:18:50|10851.9|10836.9|10851.9|10836.9|10851.9|10836.9|10851.9|10836.9|9
1640197140000|2021-12-22 18:19:00|10852.7|10837.7|10856.9|10841.9|10857.1|10842.1|10852.7|10837.7|8
1640197150000|2021-12-22 18:19:10|10854.7|10839.7|10856.9|10841.9|10856.9|10841.9|10854.7|10839.7|15
1640197160000|2021-12-22 18:19:20|10856.2|10841.2|10856.2|10841.2|10856.2|10841.2|10856.2|10841.2|1
1640197180000|2021-12-22 18:19:40|10856|10841|10856|10841|10856|10841|10856|10841|0
1640197190000|2021-12-22 18:19:50|10856.5|10841.5|10856.5|10841.5|10856.5|10841.5|10856.5|10841.5|0
1640197220000|2021-12-22 18:20:20|10856.2|10841.2|10855.9|10840.9|10856.2|10841.2|10854.9|10839.9|3
1640197240000|2021-12-22 18:20:40|10855.7|10840.7|10855.2|10840.2|10855.7|10840.7|10852.7|10837.7|5
1640197250000|2021-12-22 18:20:50|10855.7|10840.7|10855.7|10840.7|10855.7|10840.7|10855.7|10840.7|0
1640197260000|2021-12-22 18:21:00|10855.9|10840.9|10855.9|10840.9|10855.9|10840.9|10855.9|10840.9|0
1640197290000|2021-12-22 18:21:30|10855.4|10840.4|10855.4|10840.4|10855.4|10840.4|10855.4|10840.4|0
1640197320000|2021-12-22 18:22:00|10853.3|10838.3|10854.9|10839.9|10854.9|10839.9|10853.3|10838.3|2
1640197370000|2021-12-22 18:22:50|10855|10840|10855|10840|10855|10840|10855|10840|1
1640197380000|2021-12-22 18:23:00|10855.2|10840.2|10855.2|10840.2|10855.2|10840.2|10855.2|10840.2|0
1640197390000|2021-12-22 18:23:10|10854.9|10839.9|10855.4|10840.4|10855.4|10840.4|10854.9|10839.9|3
1640197410000|2021-12-22 18:23:30|10855.9|10840.9|10856.2|10841.2|10856.9|10841.9|10855.9|10840.9|4
1640197420000|2021-12-22 18:23:40|||||||||1
1640197430000|2021-12-22 18:23:50|10856.4|10841.4|10856.9|10841.9|10856.9|10841.9|10856.4|10841.4|2
1640197480000|2021-12-22 18:24:40|10856.4|10841.4|10854.9|10839.9|10856.4|10841.4|10853.5|10838.5|5
1640197490000|2021-12-22 18:24:50|10854.2|10839.2|10853.9|10838.9|10854.2|10839.2|10853.9|10838.9|0
1640197500000|2021-12-22 18:25:00|10854.9|10839.9|10856.9|10841.9|10856.9|10841.9|10854.9|10839.9|3
1640197510000|2021-12-22 18:25:10|||||||||3
1640197560000|2021-12-22 18:26:00|||||||||1
1640197570000|2021-12-22 18:26:10|10856.7|10841.7|10856.9|10841.9|10856.9|10841.9|10856.7|10841.7|1
1640197580000|2021-12-22 18:26:20|||||||||1
1640197590000|2021-12-22 18:26:30|10857.4|10842.4|10857.4|10842.4|10857.4|10842.4|10857.4|10842.4|0
1640197610000|2021-12-22 18:26:50|10857.9|10842.9|10864.6|10849.6|10864.6|10849.6|10857.9|10842.9|11
1640197620000|2021-12-22 18:27:00|10864.9|10849.9|10866.4|10851.4|10866.4|10851.4|10864.9|10849.9|9
1640197630000|2021-12-22 18:27:10|||||||||1
1640197640000|2021-12-22 18:27:20|10866.2|10851.2|10865.7|10850.7|10866.2|10851.2|10863.4|10848.4|1
1640197710000|2021-12-22 18:28:30|10866.2|10851.2|10866.2|10851.2|10866.2|10851.2|10866.2|10851.2|0
1640197720000|2021-12-22 18:28:40|||||||||7
1640197780000|2021-12-22 18:29:40|10864.7|10849.7|10864.7|10849.7|10864.7|10849.7|10864.4|10849.4|4
1640197800000|2021-12-22 18:30:00|10864.9|10849.9|10866.6|10851.6|10866.6|10851.6|10864.9|10849.9|3
1640197820000|2021-12-22 18:30:20|10873.6|10858.6|10874.6|10859.6|10874.6|10859.6|10873.6|10858.6|9
1640197830000|2021-12-22 18:30:30|10875|10860|10875.1|10860.1|10875.1|10860.1|10875|10860|3
1640197840000|2021-12-22 18:30:40|10875.5|10860.5|10874.1|10859.1|10875.6|10860.6|10874.1|10859.1|4
1640197850000|2021-12-22 18:30:50|10874.5|10859.5|10874.6|10859.6|10875.1|10860.1|10873.8|10858.8|11
1640197860000|2021-12-22 18:31:00|||||||||8
1640197900000|2021-12-22 18:31:40|||||||||1
1640197910000|2021-12-22 18:31:50|10874.9|10859.9|10874.6|10859.6|10875.1|10860.1|10874.1|10859.1|20
1640197920000|2021-12-22 18:32:00|10874.9|10859.9|10875.1|10860.1|10875.1|10860.1|10874.9|10859.9|0
1640197950000|2021-12-22 18:32:30|10874.9|10859.9|10874.9|10859.9|10874.9|10859.9|10874.9|10859.9|1
1640197960000|2021-12-22 18:32:40|10875.1|10860.1|10874.6|10859.6|10875.1|10860.1|10873.8|10858.8|3
1640197980000|2021-12-22 18:33:00|10874.3|10859.3|10875.1|10860.1|10875.1|10860.1|10874.3|10859.3|1
1640197990000|2021-12-22 18:33:10|||||||||2
1640198020000|2021-12-22 18:33:40|10875.4|10860.4|10875.1|10860.1|10875.4|10860.4|10875.1|10860.1|1
1640198030000|2021-12-22 18:33:50|10874.9|10859.9|10874.3|10859.3|10874.9|10859.9|10874.3|10859.3|8
1640198050000|2021-12-22 18:34:10|10873.8|10858.8|10873.8|10858.8|10873.8|10858.8|10873.8|10858.8|0
1640198060000|2021-12-22 18:34:20|10870.3|10855.3|10871.3|10856.3|10871.6|10856.6|10870.3|10855.3|4
1640198070000|2021-12-22 18:34:30|10870.9|10855.9|10870.8|10855.8|10870.9|10855.9|10870.8|10855.8|0
1640198080000|2021-12-22 18:34:40|10869.8|10854.8|10868.6|10853.6|10869.8|10854.8|10868.1|10853.1|2
1640198090000|2021-12-22 18:34:50|10868.9|10853.9|10868.6|10853.6|10869.1|10854.1|10868.6|10853.6|0
1640198100000|2021-12-22 18:35:00|10868.1|10853.1|10868.6|10853.6|10868.6|10853.6|10867.8|10852.8|3
1640198170000|2021-12-22 18:36:10|10869.1|10854.1|10869.1|10854.1|10869.1|10854.1|10869.1|10854.1|0
1640198190000|2021-12-22 18:36:30|10869.4|10854.4|10869.4|10854.4|10869.4|10854.4|10869.4|10854.4|1
1640198200000|2021-12-22 18:36:40|10869.8|10854.8|10869.8|10854.8|10869.8|10854.8|10869.8|10854.8|2
1640198210000|2021-12-22 18:36:50|10870.3|10855.3|10870.4|10855.4|10870.4|10855.4|10870.3|10855.3|9
1640198220000|2021-12-22 18:37:00|10870.1|10855.1|10869.3|10854.3|10870.1|10855.1|10869.3|10854.3|4
1640198240000|2021-12-22 18:37:20|||||||||8
1640198250000|2021-12-22 18:37:30|10866.4|10851.4|10861.4|10846.4|10866.4|10851.4|10861.1|10846.1|2
1640198260000|2021-12-22 18:37:40|10862.2|10847.2|10865.8|10850.8|10865.8|10850.8|10862.2|10847.2|2
1640198270000|2021-12-22 18:37:50|10866.9|10851.9|10865.3|10850.3|10866.9|10851.9|10865.3|10850.3|1
1640198280000|2021-12-22 18:38:00|10864.9|10849.9|10860.8|10845.8|10864.9|10849.9|10858.1|10843.1|2
1640198300000|2021-12-22 18:38:20|10862|10847|10865.6|10850.6|10865.6|10850.6|10862|10847|1
1640198310000|2021-12-22 18:38:30|10864.9|10849.9|10864.8|10849.8|10864.9|10849.9|10864.8|10849.8|0
1640198320000|2021-12-22 18:38:40|10864.1|10849.1|10863.3|10848.3|10864.1|10849.1|10863.3|10848.3|1
1640198330000|2021-12-22 18:38:50|10862.1|10847.1|10858.3|10843.3|10862.1|10847.1|10857.8|10842.8|2
1640198340000|2021-12-22 18:39:00|10858.8|10843.8|10866.6|10851.6|10866.6|10851.6|10858.8|10843.8|3
1640198370000|2021-12-22 18:39:30|10865.6|10850.6|10865.4|10850.4|10865.6|10850.6|10865.4|10850.4|6
1640198380000|2021-12-22 18:39:40|||||||||1
1640198390000|2021-12-22 18:39:50|10866.1|10851.1|10866.6|10851.6|10866.6|10851.6|10866.1|10851.1|1
1640198400000|2021-12-22 18:40:00|10867.1|10852.1|10866|10851|10867.1|10852.1|10866|10851|1
1640198420000|2021-12-22 18:40:20|||||||||2
1640198440000|2021-12-22 18:40:40|||||||||1
1640198450000|2021-12-22 18:40:50|10866.5|10851.5|10872|10857|10872|10857|10866.5|10851.5|10
1640198460000|2021-12-22 18:41:00|10871.6|10856.6|10871.3|10856.3|10871.6|10856.6|10871.3|10856.3|0
1640198470000|2021-12-22 18:41:10|10871.4|10856.4|10865.3|10850.3|10871.4|10856.4|10861.3|10846.3|4
1640198490000|2021-12-22 18:41:30|10865.6|10850.6|10865.8|10850.8|10865.8|10850.8|10865.6|10850.6|0
1640198500000|2021-12-22 18:41:40|||||||||1
1640198510000|2021-12-22 18:41:50|10866.2|10851.2|10867.9|10852.9|10868.1|10853.1|10866.2|10851.2|1
1640198520000|2021-12-22 18:42:00|10867.6|10852.6|10866.3|10851.3|10870.6|10855.6|10866.3|10851.3|10
1640198530000|2021-12-22 18:42:10|||||||||1
1640198560000|2021-12-22 18:42:40|10866.1|10851.1|10869.6|10854.6|10869.6|10854.6|10866.1|10851.1|0
1640198570000|2021-12-22 18:42:50|10871.5|10856.5|10869.1|10854.1|10872.3|10857.3|10869.1|10854.1|1
1640198580000|2021-12-22 18:43:00|10868.2|10853.2|10866.3|10851.3|10868.2|10853.2|10865.8|10850.8|2
1640198590000|2021-12-22 18:43:10|10866.1|10851.1|10866.1|10851.1|10866.1|10851.1|10866.1|10851.1|0
1640198610000|2021-12-22 18:43:30|10866.5|10851.5|10866.8|10851.8|10866.8|10851.8|10866.1|10851.1|0
1640198620000|2021-12-22 18:43:40|10867.1|10852.1|10867.8|10852.8|10867.8|10852.8|10866.8|10851.8|1
1640198630000|2021-12-22 18:43:50|10868.3|10853.3|10873.3|10858.3|10873.3|10858.3|10868.3|10853.3|2
1640198640000|2021-12-22 18:44:00|10873.6|10858.6|10873.8|10858.8|10873.8|10858.8|10873.6|10858.6|0
1640198650000|2021-12-22 18:44:10|10870|10855|10869.5|10854.5|10870|10855|10869.5|10854.5|5
1640198680000|2021-12-22 18:44:40|10868.2|10853.2|10865.5|10850.5|10868.2|10853.2|10865.5|10850.5|1
1640198690000|2021-12-22 18:44:50|10865.1|10850.1|10868.6|10853.6|10868.6|10853.6|10865.1|10850.1|1
1640198700000|2021-12-22 18:45:00|10869|10854|10867.5|10852.5|10870|10855|10867.5|10852.5|3
1640198710000|2021-12-22 18:45:10|10867|10852|10867|10852|10867|10852|10867|10852|0
1640198720000|2021-12-22 18:45:20|10866.5|10851.5|10866.5|10851.5|10866.5|10851.5|10866.5|10851.5|0
1640198740000|2021-12-22 18:45:40|10866.1|10851.1|10866|10851|10866.1|10851.1|10866|10851|0
1640198750000|2021-12-22 18:45:50|||||||||2
1640198760000|2021-12-22 18:46:00|10864.9|10849.9|10858.1|10843.1|10864.9|10849.9|10858.1|10843.1|12
1640198770000|2021-12-22 18:46:10|10858|10843|10856.5|10841.5|10858|10843|10856.5|10841.5|1
1640198790000|2021-12-22 18:46:30|10856.6|10841.6|10856|10841|10856.6|10841.6|10856|10841|0
1640198810000|2021-12-22 18:46:50|10857|10842|10857|10842|10857|10842|10857|10842|0
1640198820000|2021-12-22 18:47:00|10855.6|10840.6|10859|10844|10859|10844|10855.3|10840.3|5
1640198830000|2021-12-22 18:47:10|10861.5|10846.5|10861.5|10846.5|10861.5|10846.5|10861.5|10846.5|1
1640198860000|2021-12-22 18:47:40|10861.6|10846.6|10861.6|10846.6|10861.6|10846.6|10861.6|10846.6|3
1640198870000|2021-12-22 18:47:50|10862.6|10847.6|10862.1|10847.1|10862.6|10847.6|10862.1|10847.1|2
1640198880000|2021-12-22 18:48:00|10862.6|10847.6|10862.6|10847.6|10862.6|10847.6|10862.6|10847.6|2
1640198900000|2021-12-22 18:48:20|10862.3|10847.3|10861.6|10846.6|10862.3|10847.3|10861.6|10846.6|1
1640198910000|2021-12-22 18:48:30|10862.1|10847.1|10862.1|10847.1|10862.1|10847.1|10862.1|10847.1|6
1640198930000|2021-12-22 18:48:50|10862.8|10847.8|10863.1|10848.1|10863.6|10848.6|10862.8|10847.8|0
1640198940000|2021-12-22 18:49:00|10863.4|10848.4|10863.8|10848.8|10866.1|10851.1|10863.4|10848.4|2
1640198950000|2021-12-22 18:49:10|10864.3|10849.3|10864.9|10849.9|10864.9|10849.9|10863.8|10848.8|1
1640198960000|2021-12-22 18:49:20|10859.8|10844.8|10858.9|10843.9|10859.9|10844.9|10858.9|10843.9|9
1640198970000|2021-12-22 18:49:30|10855.4|10840.4|10855.9|10840.9|10856.1|10841.1|10855.4|10840.4|2
1640198990000|2021-12-22 18:49:50|10853.9|10838.9|10854.9|10839.9|10854.9|10839.9|10853.9|10838.9|1
1640199000000|2021-12-22 18:50:00|10855.7|10840.7|10858.4|10843.4|10858.4|10843.4|10855.7|10840.7|1
1640199010000|2021-12-22 18:50:10|10854.4|10839.4|10854.6|10839.6|10854.6|10839.6|10854.4|10839.4|4
1640199020000|2021-12-22 18:50:20|10852.1|10837.1|10852.1|10837.1|10852.1|10837.1|10852.1|10837.1|2
1640199030000|2021-12-22 18:50:30|10851|10836|10847.9|10832.9|10851|10836|10847.6|10832.6|21
1640199040000|2021-12-22 18:50:40|10848.1|10833.1|10847.4|10832.4|10848.6|10833.6|10847.1|10832.1|2
1640199050000|2021-12-22 18:50:50|10848.3|10833.3|10848.3|10833.3|10848.3|10833.3|10848.3|10833.3|0
1640199060000|2021-12-22 18:51:00|10848.8|10833.8|10848.8|10833.8|10848.8|10833.8|10848.8|10833.8|5
1640199070000|2021-12-22 18:51:10|10848.4|10833.4|10843.6|10828.6|10848.4|10833.4|10843.6|10828.6|5
1640199080000|2021-12-22 18:51:20|10845.6|10830.6|10841.1|10826.1|10846.6|10831.6|10841.1|10826.1|29
1640199090000|2021-12-22 18:51:30|10840.7|10825.7|10831.9|10816.9|10840.7|10825.7|10831.7|10816.7|10
1640199100000|2021-12-22 18:51:40|10832|10817|10832.4|10817.4|10833.2|10818.2|10832|10817|3
1640199110000|2021-12-22 18:51:50|10832.7|10817.7|10833.4|10818.4|10833.4|10818.4|10832.7|10817.7|5
1640199130000|2021-12-22 18:52:10|10833.5|10818.5|10833.5|10818.5|10833.5|10818.5|10833.5|10818.5|0
1640199140000|2021-12-22 18:52:20|10833.9|10818.9|10833.9|10818.9|10833.9|10818.9|10833.9|10818.9|7
1640199160000|2021-12-22 18:52:40|10834.4|10819.4|10834|10819|10834.4|10819.4|10834|10819|1
1640199170000|2021-12-22 18:52:50|10833.5|10818.5|10833.4|10818.4|10833.5|10818.5|10833.4|10818.4|0
1640199180000|2021-12-22 18:53:00|10833.5|10818.5|10833.5|10818.5|10833.5|10818.5|10833.5|10818.5|0
1640199230000|2021-12-22 18:53:50|10833.7|10818.7|10830.4|10815.4|10833.7|10818.7|10830.4|10815.4|15
1640199240000|2021-12-22 18:54:00|10830.7|10815.7|10831.4|10816.4|10831.4|10816.4|10830.7|10815.7|1
1640199250000|2021-12-22 18:54:10|10831.5|10816.5|10831.5|10816.5|10831.5|10816.5|10831.5|10816.5|0
1640199270000|2021-12-22 18:54:30|10834.2|10819.2|10833.7|10818.7|10834.9|10819.9|10833.5|10818.5|1
1640199280000|2021-12-22 18:54:40|10833.2|10818.2|10833.2|10818.2|10833.2|10818.2|10833.2|10818.2|0
1640199300000|2021-12-22 18:55:00|10833.5|10818.5|10834.5|10819.5|10834.5|10819.5|10832.7|10817.7|0
1640199330000|2021-12-22 18:55:30|||||||||1
1640199340000|2021-12-22 18:55:40|10834.9|10819.9|10835|10820|10835|10820|10834.9|10819.9|1
1640199350000|2021-12-22 18:55:50|10834.7|10819.7|10834.5|10819.5|10834.7|10819.7|10834.5|10819.5|0
1640199360000|2021-12-22 18:56:00|10836|10821|10840.2|10825.2|10840.2|10825.2|10836|10821|1
1640199370000|2021-12-22 18:56:10|10840.4|10825.4|10840.4|10825.4|10840.4|10825.4|10840.4|10825.4|0
1640199380000|2021-12-22 18:56:20|10841.2|10826.2|10842|10827|10842.2|10827.2|10841.2|10826.2|2
1640199400000|2021-12-22 18:56:40|10841|10826|10842.7|10827.7|10842.7|10827.7|10841|10826|5
1640199410000|2021-12-22 18:56:50|10842.4|10827.4|10842.9|10827.9|10842.9|10827.9|10842.4|10827.4|2
1640199420000|2021-12-22 18:57:00|10842.5|10827.5|10842|10827|10842.5|10827.5|10842|10827|2
1640199430000|2021-12-22 18:57:10|10842.4|10827.4|10839.1|10824.1|10842.5|10827.5|10839.1|10824.1|3
1640199440000|2021-12-22 18:57:20|10838.2|10823.2|10838.5|10823.5|10838.5|10823.5|10838.2|10823.2|0
1640199450000|2021-12-22 18:57:30|10838.7|10823.7|10839.2|10824.2|10839.2|10824.2|10838|10823|2
1640199470000|2021-12-22 18:57:50|10839.7|10824.7|10838.3|10823.3|10839.7|10824.7|10838.3|10823.3|3
1640199480000|2021-12-22 18:58:00|10838.8|10823.8|10838|10823|10838.8|10823.8|10838|10823|0
1640199490000|2021-12-22 18:58:10|10837.6|10822.6|10837.5|10822.5|10837.6|10822.6|10837.5|10822.5|0
1640199500000|2021-12-22 18:58:20|10834.6|10819.6|10831.8|10816.8|10834.6|10819.6|10831.8|10816.8|7
1640199510000|2021-12-22 18:58:30|10832.3|10817.3|10832.3|10817.3|10832.3|10817.3|10832.3|10817.3|0
1640199520000|2021-12-22 18:58:40|10831.5|10816.5|10829.6|10814.6|10831.5|10816.5|10829.6|10814.6|1
1640199530000|2021-12-22 18:58:50|10829.1|10814.1|10830|10815|10830.3|10815.3|10829.1|10814.1|2
1640199540000|2021-12-22 18:59:00|10829.8|10814.8|10829.6|10814.6|10830.1|10815.1|10829.1|10814.1|1
1640199560000|2021-12-22 18:59:20|10829.1|10814.1|10829.1|10814.1|10829.1|10814.1|10829.1|10814.1|0
1640199570000|2021-12-22 18:59:30|10829|10814|10829.5|10814.5|10829.5|10814.5|10829|10814|1
1640199580000|2021-12-22 18:59:40|10829.1|10814.1|10829|10814|10829.1|10814.1|10829|10814|0
1640199590000|2021-12-22 18:59:50|10828.6|10813.6|10828.5|10813.5|10828.6|10813.6|10828.5|10813.5|0
1640199600000|2021-12-22 19:00:00|10823.1|10808.1|10826.6|10811.6|10826.6|10811.6|10823.1|10808.1|10
1640199610000|2021-12-22 19:00:10|10827.8|10812.8|10827.8|10812.8|10827.8|10812.8|10827.8|10812.8|6
1640199630000|2021-12-22 19:00:30|10831.1|10816.1|10832.1|10817.1|10834.8|10819.8|10831.1|10816.1|2
1640199640000|2021-12-22 19:00:40|10826.8|10811.8|10826.1|10811.1|10826.8|10811.8|10825.8|10810.8|5
1640199650000|2021-12-22 19:00:50|10825.8|10810.8|10826.8|10811.8|10826.9|10811.9|10825.1|10810.1|6
1640199660000|2021-12-22 19:01:00|10827.5|10812.5|10827.8|10812.8|10827.8|10812.8|10827.5|10812.5|0
1640199680000|2021-12-22 19:01:20|10828.8|10813.8|10828.8|10813.8|10828.8|10813.8|10828.8|10813.8|1
1640199690000|2021-12-22 19:01:30|10829.1|10814.1|10829.8|10814.8|10829.8|10814.8|10829.1|10814.1|0
1640199710000|2021-12-22 19:01:50|10829.1|10814.1|10828.1|10813.1|10829.1|10814.1|10828.1|10813.1|0
1640199720000|2021-12-22 19:02:00|10827.6|10812.6|10823.9|10808.9|10827.6|10812.6|10822.9|10807.9|4
1640199730000|2021-12-22 19:02:10|10824.1|10809.1|10823.6|10808.6|10826.1|10811.1|10823.6|10808.6|0
1640199740000|2021-12-22 19:02:20|10824.1|10809.1|10824.9|10809.9|10824.9|10809.9|10823.6|10808.6|1
1640199750000|2021-12-22 19:02:30|10824.6|10809.6|10823.6|10808.6|10824.6|10809.6|10823.6|10808.6|0
1640199770000|2021-12-22 19:02:50|10823.9|10808.9|10826.3|10811.3|10826.3|10811.3|10823.9|10808.9|1
1640199780000|2021-12-22 19:03:00|10824.4|10809.4|10823.9|10808.9|10824.4|10809.4|10823.9|10808.9|5
1640199790000|2021-12-22 19:03:10|10824.4|10809.4|10824.4|10809.4|10824.4|10809.4|10824.4|10809.4|0
1640199800000|2021-12-22 19:03:20|10823.9|10808.9|10823.9|10808.9|10823.9|10808.9|10823.9|10808.9|0
1640199810000|2021-12-22 19:03:30|10824.4|10809.4|10823.8|10808.8|10824.4|10809.4|10823.4|10808.4|1
1640199820000|2021-12-22 19:03:40|10823.4|10808.4|10824.4|10809.4|10824.5|10809.5|10823.4|10808.4|1
1640199830000|2021-12-22 19:03:50|||||||||1
1640199840000|2021-12-22 19:04:00|10823.7|10808.7|10831.9|10816.9|10831.9|10816.9|10823.4|10808.4|4
1640199850000|2021-12-22 19:04:10|10832.6|10817.6|10830.6|10815.6|10835.4|10820.4|10830.6|10815.6|3
1640199860000|2021-12-22 19:04:20|10830.1|10815.1|10829.9|10814.9|10830.1|10815.1|10829.9|10814.9|0
1640199870000|2021-12-22 19:04:30|10830.4|10815.4|10830.9|10815.9|10830.9|10815.9|10830.4|10815.4|0
1640199880000|2021-12-22 19:04:40|10830.6|10815.6|10830.4|10815.4|10830.8|10815.8|10830.4|10815.4|1
1640199900000|2021-12-22 19:05:00|10829.9|10814.9|10830.9|10815.9|10831.3|10816.3|10829.9|10814.9|0
1640199910000|2021-12-22 19:05:10|10831|10816|10829.6|10814.6|10831.1|10816.1|10829.6|10814.6|20
1640199920000|2021-12-22 19:05:20|10824.6|10809.6|10823.9|10808.9|10824.6|10809.6|10823.1|10808.1|10
1640199930000|2021-12-22 19:05:30|10823.2|10808.2|10822.8|10807.8|10823.2|10808.2|10822.3|10807.3|0
1640199940000|2021-12-22 19:05:40|10822.6|10807.6|10823.6|10808.6|10823.6|10808.6|10822.6|10807.6|1
1640199950000|2021-12-22 19:05:50|10823.3|10808.3|10824.3|10809.3|10824.3|10809.3|10822.1|10807.1|3
1640199960000|2021-12-22 19:06:00|10824.4|10809.4|10825.9|10810.9|10825.9|10810.9|10824.4|10809.4|2
1640199980000|2021-12-22 19:06:20|10825.6|10810.6|10825.4|10810.4|10825.6|10810.6|10825.4|10810.4|0
1640200000000|2021-12-22 19:06:40|10825.1|10810.1|10825.1|10810.1|10825.1|10810.1|10825.1|10810.1|0
1640200010000|2021-12-22 19:06:50|10824.9|10809.9|10825.7|10810.7|10826.7|10811.7|10824.9|10809.9|5
1640200020000|2021-12-22 19:07:00|10825.3|10810.3|10826.3|10811.3|10826.3|10811.3|10825.3|10810.3|8
1640200040000|2021-12-22 19:07:20|10826.4|10811.4|10821.8|10806.8|10826.4|10811.4|10821.4|10806.4|10
1640200050000|2021-12-22 19:07:30|10821.9|10806.9|10820.8|10805.8|10821.9|10806.9|10820.8|10805.8|0
1640200060000|2021-12-22 19:07:40|10821.9|10806.9|10821.3|10806.3|10821.9|10806.9|10821.3|10806.3|12
1640200070000|2021-12-22 19:07:50|10821.4|10806.4|10821.8|10806.8|10821.8|10806.8|10821.4|10806.4|1
1640200080000|2021-12-22 19:08:00|10821.4|10806.4|10826.1|10811.1|10826.3|10811.3|10821.4|10806.4|4
1640200090000|2021-12-22 19:08:10|10826.6|10811.6|10828.8|10813.8|10828.8|10813.8|10826.6|10811.6|1
1640200120000|2021-12-22 19:08:40|10828.6|10813.6|10829.3|10814.3|10829.3|10814.3|10828.6|10813.6|0
1640200130000|2021-12-22 19:08:50|10829.9|10814.9|10830.1|10815.1|10830.3|10815.3|10829.9|10814.9|2
1640200140000|2021-12-22 19:09:00|10829.9|10814.9|10829.9|10814.9|10829.9|10814.9|10829.9|10814.9|0
1640200150000|2021-12-22 19:09:10|10831.6|10816.6|10829.1|10814.1|10831.6|10816.6|10829.1|10814.1|4
1640200170000|2021-12-22 19:09:30|10828.9|10813.9|10828.9|10813.9|10828.9|10813.9|10828.1|10813.1|1
1640200180000|2021-12-22 19:09:40|10829.1|10814.1|10829.1|10814.1|10829.1|10814.1|10829.1|10814.1|0
1640200190000|2021-12-22 19:09:50|10828.6|10813.6|10828.6|10813.6|10828.6|10813.6|10828.6|10813.6|1
1640200200000|2021-12-22 19:10:00|10828.7|10813.7|10830.6|10815.6|10830.6|10815.6|10828.7|10813.7|1
1640200210000|2021-12-22 19:10:10|10829.5|10814.5|10821.7|10806.7|10829.5|10814.5|10821.1|10806.1|6
1640200220000|2021-12-22 19:10:20|10822.6|10807.6|10823.9|10808.9|10823.9|10808.9|10822.6|10807.6|4
1640200230000|2021-12-22 19:10:30|10823.4|10808.4|10823.9|10808.9|10823.9|10808.9|10823.4|10808.4|2
1640200240000|2021-12-22 19:10:40|10824.6|10809.6|10824.6|10809.6|10824.6|10809.6|10824.6|10809.6|0
1640200250000|2021-12-22 19:10:50|10825.4|10810.4|10827.9|10812.9|10827.9|10812.9|10823.9|10808.9|11
1640200260000|2021-12-22 19:11:00|10829.3|10814.3|10831.9|10816.9|10831.9|10816.9|10829.3|10814.3|7
1640200280000|2021-12-22 19:11:20|10832.6|10817.6|10831.9|10816.9|10832.6|10817.6|10831.6|10816.6|6
1640200290000|2021-12-22 19:11:30|10831.8|10816.8|10835.3|10820.3|10835.3|10820.3|10831.8|10816.8|3
1640200300000|2021-12-22 19:11:40|10836.3|10821.3|10834.4|10819.4|10836.3|10821.3|10834.4|10819.4|0
1640200310000|2021-12-22 19:11:50|10834.1|10819.1|10834.1|10819.1|10834.1|10819.1|10834.1|10819.1|3
1640200320000|2021-12-22 19:12:00|10834.4|10819.4|10834.4|10819.4|10835.1|10820.1|10834.1|10819.1|1
1640200330000|2021-12-22 19:12:10|10834.6|10819.6|10837.9|10822.9|10840.4|10825.4|10834.6|10819.6|3
1640200340000|2021-12-22 19:12:20|10835.3|10820.3|10835.3|10820.3|10835.3|10820.3|10834.8|10819.8|8
1640200350000|2021-12-22 19:12:30|10835.9|10820.9|10836.9|10821.9|10836.9|10821.9|10835.9|10820.9|0
1640200360000|2021-12-22 19:12:40|10836.6|10821.6|10840.9|10825.9|10840.9|10825.9|10836.6|10821.6|6
1640200370000|2021-12-22 19:12:50|10841.3|10826.3|10837.3|10822.3|10841.9|10826.9|10837.3|10822.3|35
1640200380000|2021-12-22 19:13:00|10836.9|10821.9|10837.3|10822.3|10837.3|10822.3|10832.3|10817.3|9
1640200390000|2021-12-22 19:13:10|||||||||2
1640200400000|2021-12-22 19:13:20|10838.6|10823.6|10838.3|10823.3|10838.6|10823.6|10838.3|10823.3|2
1640200420000|2021-12-22 19:13:40|10839.1|10824.1|10837.1|10822.1|10839.1|10824.1|10836.6|10821.6|11
1640200430000|2021-12-22 19:13:50|10834|10819|10834.4|10819.4|10834.4|10819.4|10832.4|10817.4|13
1640200440000|2021-12-22 19:14:00|10834.6|10819.6|10824.3|10809.3|10834.6|10819.6|10821.8|10806.8|40
1640200450000|2021-12-22 19:14:10|10825.1|10810.1|10827.1|10812.1|10830.1|10815.1|10825.1|10810.1|20
1640200460000|2021-12-22 19:14:20|10828.4|10813.4|10830.8|10815.8|10830.8|10815.8|10825.8|10810.8|14
1640200470000|2021-12-22 19:14:30|10829.9|10814.9|10827.8|10812.8|10829.9|10814.9|10823.1|10808.1|41
1640200480000|2021-12-22 19:14:40|10828.6|10813.6|10823.6|10808.6|10829.9|10814.9|10823.6|10808.6|19
1640200490000|2021-12-22 19:14:50|10826.1|10811.1|10829.1|10814.1|10829.1|10814.1|10822.9|10807.9|36
1640200500000|2021-12-22 19:15:00|10829.5|10814.5|10828.6|10813.6|10829.5|10814.5|10827.8|10812.8|15
1640200510000|2021-12-22 19:15:10|10828.3|10813.3|10824.5|10809.5|10828.6|10813.6|10823.6|10808.6|77
1640200520000|2021-12-22 19:15:20|10825|10810|10825.5|10810.5|10825.6|10810.6|10824.8|10809.8|7
1640200530000|2021-12-22 19:15:30|10827.2|10812.2|10825.1|10810.1|10827.8|10812.8|10824.8|10809.8|19
1640200540000|2021-12-22 19:15:40|10823.1|10808.1|10822.3|10807.3|10823.1|10808.1|10822.3|10807.3|10
1640200550000|2021-12-22 19:15:50|10821.8|10806.8|10822.9|10807.9|10822.9|10807.9|10821|10806|4
1640200560000|2021-12-22 19:16:00|10822.2|10807.2|10822.9|10807.9|10822.9|10807.9|10822.2|10807.2|1
1640200570000|2021-12-22 19:16:10|10822.7|10807.7|10822.7|10807.7|10822.7|10807.7|10822.7|10807.7|0
1640200580000|2021-12-22 19:16:20|10822.3|10807.3|10823.7|10808.7|10823.7|10808.7|10822.3|10807.3|1
1640200600000|2021-12-22 19:16:40|10823.5|10808.5|10822.8|10807.8|10823.5|10808.5|10822.8|10807.8|4
1640200610000|2021-12-22 19:16:50|10823.7|10808.7|10823.7|10808.7|10823.7|10808.7|10823.7|10808.7|2
1640200620000|2021-12-22 19:17:00|||||||||4
1640200630000|2021-12-22 19:17:10|10823|10808|10823.2|10808.2|10823.7|10808.7|10822.5|10807.5|2
1640200640000|2021-12-22 19:17:20|10823.5|10808.5|10823.2|10808.2|10823.7|10808.7|10823.2|10808.2|8
1640200650000|2021-12-22 19:17:30|10823|10808|10823|10808|10823|10808|10822.7|10807.7|1
1640200660000|2021-12-22 19:17:40|10822.8|10807.8|10823.7|10808.7|10823.7|10808.7|10822.7|10807.7|8
1640200670000|2021-12-22 19:17:50|10823.3|10808.3|10823.5|10808.5|10823.5|10808.5|10823.3|10808.3|0
1640200680000|2021-12-22 19:18:00|10823.1|10808.1|10822.7|10807.7|10823.1|10808.1|10821.6|10806.6|3
1640200690000|2021-12-22 19:18:10|10822.5|10807.5|10822.7|10807.7|10822.7|10807.7|10822.5|10807.5|10
1640200700000|2021-12-22 19:18:20|10823.2|10808.2|10822.3|10807.3|10823.2|10808.2|10822.3|10807.3|0
1640200710000|2021-12-22 19:18:30|10823.2|10808.2|10823.2|10808.2|10823.7|10808.7|10823.2|10808.2|1
1640200720000|2021-12-22 19:18:40|10822.3|10807.3|10822.3|10807.3|10822.3|10807.3|10822.3|10807.3|1
1640200740000|2021-12-22 19:19:00|10822.2|10807.2|10822.2|10807.2|10822.2|10807.2|10822.2|10807.2|6
1640200750000|2021-12-22 19:19:10|10821.7|10806.7|10820.7|10805.7|10821.7|10806.7|10820.7|10805.7|2
1640200760000|2021-12-22 19:19:20|10820.5|10805.5|10819.5|10804.5|10820.5|10805.5|10819.5|10804.5|17
1640200770000|2021-12-22 19:19:30|10818.9|10803.9|10817.2|10802.2|10818.9|10803.9|10816.3|10801.3|11
1640200780000|2021-12-22 19:19:40|10817.3|10802.3|10815.3|10800.3|10817.3|10802.3|10815.3|10800.3|7
1640200790000|2021-12-22 19:19:50|10815.2|10800.2|10814.3|10799.3|10815.7|10800.7|10814.2|10799.2|6
1640224800000|2021-12-23 02:00:00|10808.1|10793.1|10802.3|10777.3|10812.5|10793.8|10802.1|10775|3
1640224810000|2021-12-23 02:00:10|10800.6|10775.6|10801.3|10776.3|10801.3|10776.3|10800.6|10775.6|4
1640224820000|2021-12-23 02:00:20|10800.6|10775.6|10797.8|10782.8|10800.6|10782.8|10796.3|10774.9|0
1640224830000|2021-12-23 02:00:30|10798.4|10783.4|10801.8|10776.8|10801.8|10784.3|10797.8|10776.8|1
1640224840000|2021-12-23 02:00:40|10797.1|10782.1|10797.1|10782.1|10797.1|10782.1|10797.1|10782.1|0
1640224860000|2021-12-23 02:01:00|10797.3|10782.3|10796.8|10781.8|10797.3|10782.3|10796.3|10781.3|0
1640224890000|2021-12-23 02:01:30|10796.6|10781.6|10797.1|10782.1|10797.1|10782.1|10796.6|10781.6|0
1640224900000|2021-12-23 02:01:40|10797.4|10782.4|10797.6|10782.6|10798.6|10783.6|10797.4|10782.4|0
1640224910000|2021-12-23 02:01:50|10799.4|10784.4|10789.5|10752|10799.4|10784.4|10789.4|10751.9|2
1640224920000|2021-12-23 02:02:00|10789.4|10751.9|10787.7|10750.2|10789.9|10752.4|10787.7|10750.2|4
1640224930000|2021-12-23 02:02:10|10788.2|10750.7|10788.7|10751.2|10788.7|10751.2|10787.7|10750.2|0
1640224960000|2021-12-23 02:02:40|10788.1|10750.6|10788.1|10750.6|10788.1|10750.6|10788.1|10750.6|0
1640224970000|2021-12-23 02:02:50|10788.4|10750.9|10790.6|10753.1|10790.6|10753.1|10788.4|10750.9|1
1640224990000|2021-12-23 02:03:10|10790.4|10752.9|10790.4|10752.9|10790.4|10752.9|10790.4|10752.9|0
1640225000000|2021-12-23 02:03:20|10786.7|10761.7|10785.7|10770.7|10786.7|10770.7|10785.7|10761.7|0
1640225050000|2021-12-23 02:04:10|10786|10771|10786|10771|10786|10771|10786|10771|0
1640225070000|2021-12-23 02:04:30|10788|10773|10785.9|10770.9|10788|10773|10785.9|10770.9|1
1640225080000|2021-12-23 02:04:40|10785.1|10770.1|10785.1|10770.1|10785.1|10770.1|10785.1|10770.1|0
1640225100000|2021-12-23 02:05:00|10783.4|10768.4|10783.9|10768.9|10783.9|10768.9|10783.4|10768.4|2
1640225110000|2021-12-23 02:05:10|10784.3|10769.3|10784.8|10769.8|10784.8|10769.8|10784.3|10769.3|0
1640225130000|2021-12-23 02:05:30|10785.1|10770.1|10784.6|10769.6|10785.1|10770.1|10784.6|10769.6|2
1640225190000|2021-12-23 02:06:30|10784.1|10769.1|10785|10770|10785|10770|10784.1|10769.1|0
1640225200000|2021-12-23 02:06:40|10785.1|10770.1|10785.1|10770.1|10785.1|10770.1|10785.1|10770.1|0
1640225220000|2021-12-23 02:07:00|10785|10770|10787.3|10772.3|10787.3|10772.3|10784.6|10769.6|7
1640225230000|2021-12-23 02:07:10|10788|10773|10787.8|10772.8|10788|10773|10787.1|10772.1|1
1640225240000|2021-12-23 02:07:20|10788.5|10773.5|10788.3|10773.3|10788.7|10773.7|10787.8|10772.8|2
1640225290000|2021-12-23 02:08:10|10788.6|10773.6|10788.6|10773.6|10788.6|10773.6|10788.6|10773.6|0
1640225320000|2021-12-23 02:08:40|10789|10774|10790.2|10775.2|10790.2|10775.2|10789|10774|0
1640225330000|2021-12-23 02:08:50|10790.8|10775.8|10791.2|10776.2|10791.2|10776.2|10790.8|10775.8|0
1640225350000|2021-12-23 02:09:10|10791|10776|10790.3|10775.3|10791|10776|10790.3|10775.3|2
1640225380000|2021-12-23 02:09:40|10790.7|10775.7|10790.7|10775.7|10790.7|10775.7|10790.7|10775.7|0
1640225420000|2021-12-23 02:10:20|10792|10777|10790|10775|10793.2|10778.2|10790|10775|2
1640225460000|2021-12-23 02:11:00|10787.5|10772.5|10787.5|10772.5|10787.5|10772.5|10787.5|10772.5|2
1640225520000|2021-12-23 02:12:00|||||||||1
1640225630000|2021-12-23 02:13:50|10788.5|10773.5|10789.5|10774.5|10789.5|10774.5|10788.5|10773.5|0
1640225640000|2021-12-23 02:14:00|10791.3|10776.3|10788|10773|10791.3|10776.3|10788|10773|5
1640225660000|2021-12-23 02:14:20|10788.8|10773.8|10789.8|10774.8|10789.8|10774.8|10788.8|10773.8|0
1640225670000|2021-12-23 02:14:30|10789.7|10774.7|10789.7|10774.7|10790|10775|10789.7|10774.7|1
1640225690000|2021-12-23 02:14:50|10790|10775|10790.2|10775.2|10790.2|10775.2|10790|10775|3
1640225700000|2021-12-23 02:15:00|10790.5|10775.5|10793.3|10778.3|10793.9|10778.9|10790.2|10775.2|4
1640225730000|2021-12-23 02:15:30|10793|10778|10793.3|10778.3|10793.3|10778.3|10793|10778|1
1640225740000|2021-12-23 02:15:40|10794.5|10779.5|10795|10780|10795|10780|10794.5|10779.5|0
1640225760000|2021-12-23 02:16:00|10793.5|10778.5|10793.5|10778.5|10793.5|10778.5|10793.5|10778.5|0
1640225770000|2021-12-23 02:16:10|10793.3|10778.3|10792.5|10777.5|10793.3|10778.3|10792.5|10777.5|2
1640225820000|2021-12-23 02:17:00|10792.8|10777.8|10792.8|10777.8|10792.8|10777.8|10792.8|10777.8|1
1640225830000|2021-12-23 02:17:10|10793|10778|10795.5|10780.5|10798.7|10783.7|10793|10778|3
1640225840000|2021-12-23 02:17:20|10795.1|10780.1|10795|10780|10795.1|10780.1|10795|10780|0
1640225850000|2021-12-23 02:17:30|10795.8|10780.8|10795.8|10780.8|10795.8|10780.8|10795.8|10780.8|0
1640225860000|2021-12-23 02:17:40|10794.8|10779.8|10794.5|10779.5|10794.8|10779.8|10794.5|10779.5|0
1640225870000|2021-12-23 02:17:50|||||||||1
1640225880000|2021-12-23 02:18:00|10794|10779|10794|10779|10794|10779|10794|10779|0
1640225900000|2021-12-23 02:18:20|10791.7|10776.7|10791.5|10776.5|10791.7|10776.7|10789.7|10774.7|2
1640225940000|2021-12-23 02:19:00|10793.2|10778.2|10794.3|10779.3|10794.3|10779.3|10793.2|10778.2|0
1640225950000|2021-12-23 02:19:10|10793.4|10778.4|10791|10776|10793.4|10778.4|10791|10776|1
1640225970000|2021-12-23 02:19:30|10791.1|10776.1|10793.6|10778.6|10793.6|10778.6|10791.1|10776.1|1
1640226000000|2021-12-23 02:20:00|10792.8|10777.8|10791.1|10776.1|10792.8|10777.8|10791.1|10776.1|1
1640226040000|2021-12-23 02:20:40|10793.2|10778.2|10794.8|10779.8|10794.8|10779.8|10793.2|10778.2|0
1640226060000|2021-12-23 02:21:00|10795|10780|10795|10780|10795|10780|10795|10780|0
1640226120000|2021-12-23 02:22:00|10795.5|10780.5|10795.5|10780.5|10795.5|10780.5|10795.5|10780.5|0
1640226150000|2021-12-23 02:22:30|10799|10784|10806.7|10791.7|10806.7|10791.7|10799|10784|3
1640226160000|2021-12-23 02:22:40|10806.9|10791.9|10800.3|10785.3|10806.9|10791.9|10800.3|10785.3|1
1640226170000|2021-12-23 02:22:50|10798.8|10783.8|10798.8|10783.8|10798.8|10783.8|10798.8|10783.8|0
1640226180000|2021-12-23 02:23:00|10799.8|10784.8|10802.7|10787.7|10802.7|10787.7|10799.8|10784.8|0
1640226190000|2021-12-23 02:23:10|10804.7|10789.7|10804.7|10789.7|10804.7|10789.7|10804.7|10789.7|2
1640226200000|2021-12-23 02:23:20|10804|10789|10804|10789|10804|10789|10804|10789|0
1640226210000|2021-12-23 02:23:30|10801.5|10786.5|10801.5|10786.5|10801.5|10786.5|10801.5|10786.5|0
1640226220000|2021-12-23 02:23:40|10802.5|10787.5|10802.5|10787.5|10802.5|10787.5|10802.5|10787.5|0
1640226250000|2021-12-23 02:24:10|10805.9|10790.9|10806.9|10791.9|10806.9|10791.9|10805.9|10790.9|0
1640226280000|2021-12-23 02:24:40|10806.8|10791.8|10806.8|10791.8|10806.8|10791.8|10806.8|10791.8|0
1640226350000|2021-12-23 02:25:50|10807.2|10792.2|10807.3|10792.3|10807.3|10792.3|10807.2|10792.2|0
1640226460000|2021-12-23 02:27:40|10808.8|10793.8|10810.3|10795.3|10810.3|10795.3|10808.8|10793.8|2
1640226480000|2021-12-23 02:28:00|10813.2|10798.2|10807.1|10792.1|10814.3|10799.3|10807.1|10792.1|8
1640226560000|2021-12-23 02:29:20|10809.2|10794.2|10809.3|10794.3|10812|10797|10809.2|10794.2|1
1640226570000|2021-12-23 02:29:30|10808|10793|10808|10793|10808|10793|10808|10793|0
1640226590000|2021-12-23 02:29:50|10807|10792|10807|10792|10807|10792|10806.5|10791.5|0
1640226600000|2021-12-23 02:30:00|10807.5|10792.5|10809.3|10794.3|10809.3|10794.3|10807.5|10792.5|1
1640226610000|2021-12-23 02:30:10|10808.8|10793.8|10808.8|10793.8|10808.8|10793.8|10808.8|10793.8|1
1640226630000|2021-12-23 02:30:30|10805.4|10790.4|10805.5|10790.5|10805.5|10790.5|10804.5|10789.5|2
1640226640000|2021-12-23 02:30:40|10803.8|10788.8|10802.5|10787.5|10803.8|10788.8|10802.5|10787.5|1
1640226670000|2021-12-23 02:31:10|10806.3|10791.3|10807|10792|10807|10792|10806.3|10791.3|0
1640226700000|2021-12-23 02:31:40|10803|10788|10803|10788|10803|10788|10803|10788|2
1640226770000|2021-12-23 02:32:50|10805.7|10790.7|10807.8|10792.8|10807.8|10792.8|10805.7|10790.7|0
1640226780000|2021-12-23 02:33:00|10808|10793|10808|10793|10808|10793|10808|10793|0
1640226790000|2021-12-23 02:33:10|10808.5|10793.5|10808.5|10793.5|10808.5|10793.5|10808.5|10793.5|0
1640226800000|2021-12-23 02:33:20|10803.5|10788.5|10803.5|10788.5|10803.5|10788.5|10803.5|10788.5|2
1640226870000|2021-12-23 02:34:30|10808.5|10793.5|10810.3|10785.3|10810.7|10795|10808.2|10785.2|2
1640226950000|2021-12-23 02:35:50|10802|10787|10802|10787|10802|10787|10802|10787|5
1640226980000|2021-12-23 02:36:20|10797.5|10782.5|10797.5|10782.5|10797.5|10782.5|10797.5|10782.5|1
1640227030000|2021-12-23 02:37:10|10798.5|10783.5|10798.5|10783.5|10798.5|10783.5|10798.5|10783.5|0
1640227080000|2021-12-23 02:38:00|10801.5|10786.5|10806|10791|10806|10791|10801.5|10786.5|0
1640227280000|2021-12-23 02:41:20|10801.5|10786.5|10801.5|10786.5|10801.5|10786.5|10801.5|10786.5|2
1640227500000|2021-12-23 02:45:00|10804.5|10789.5|10803.1|10788.1|10806.5|10791.5|10803.1|10788.1|1
1640227510000|2021-12-23 02:45:10|10801.5|10786.5|10801.5|10786.5|10801.5|10786.5|10801.5|10786.5|0
1640227530000|2021-12-23 02:45:30|10799|10784|10799|10784|10799|10784|10799|10784|0
1640227600000|2021-12-23 02:46:40|10798.5|10783.5|10798.5|10783.5|10798.5|10783.5|10798.5|10783.5|0
1640227610000|2021-12-23 02:46:50|10798.8|10783.8|10799|10784|10799|10784|10798.8|10783.8|0
1640227770000|2021-12-23 02:49:30|10800.4|10785.4|10803.2|10788.2|10807|10792|10800.4|10785.4|2
1640227780000|2021-12-23 02:49:40|10801.4|10786.4|10801.4|10786.4|10801.4|10786.4|10801.4|10786.4|0
1640227800000|2021-12-23 02:50:00|10800.9|10785.9|10800.9|10785.9|10800.9|10785.9|10800.9|10785.9|0
1640227880000|2021-12-23 02:51:20|10802.1|10787.1|10802.1|10787.1|10802.1|10787.1|10802.1|10787.1|0
1640228040000|2021-12-23 02:54:00|10804.9|10789.9|10802.6|10787.6|10806.4|10791.4|10802.6|10787.6|1
1640228060000|2021-12-23 02:54:20|10802.1|10787.1|10802.1|10787.1|10802.1|10787.1|10802.1|10787.1|0
1640228100000|2021-12-23 02:55:00|10801.6|10786.6|10800.9|10785.9|10801.6|10786.6|10800.9|10785.9|1
1640228110000|2021-12-23 02:55:10|10801.1|10786.1|10801.1|10786.1|10801.1|10786.1|10801.1|10786.1|0
1640228310000|2021-12-23 02:58:30|10802.4|10787.4|10805.3|10790.3|10805.3|10790.3|10802.4|10787.4|0
1640228460000|2021-12-23 03:01:00|10804.9|10789.9|10804.4|10789.4|10804.9|10789.9|10804.4|10789.4|0
1640228470000|2021-12-23 03:01:10|10803.3|10788.3|10800.9|10785.9|10803.3|10788.3|10800.9|10785.9|1
1640228490000|2021-12-23 03:01:30|10800.4|10785.4|10800.4|10785.4|10800.4|10785.4|10800.4|10785.4|0
1640228580000|2021-12-23 03:03:00|10802.1|10787.1|10800.2|10785.2|10803.7|10788.7|10800.2|10785.2|1
1640228610000|2021-12-23 03:03:30|10799.7|10784.7|10799.7|10784.7|10799.7|10784.7|10799.7|10784.7|0
1640228660000|2021-12-23 03:04:20|10797.4|10782.4|10797.7|10782.7|10797.7|10782.7|10797.4|10782.4|1
1640228670000|2021-12-23 03:04:30|10799.2|10784.2|10799.2|10784.2|10799.2|10784.2|10799.2|10784.2|0
1640228820000|2021-12-23 03:07:00|10798.6|10783.6|10798.6|10783.6|10798.6|10783.6|10798.6|10783.6|0
1640228850000|2021-12-23 03:07:30|10801.1|10786.1|10801.1|10786.1|10801.1|10786.1|10801.1|10786.1|0
1640229180000|2021-12-23 03:13:00|10800.9|10785.9|10800.9|10785.9|10800.9|10785.9|10800.9|10785.9|0
1640229190000|2021-12-23 03:13:10|10801.1|10786.1|10801.1|10786.1|10801.1|10786.1|10801.1|10786.1|0
1640229690000|2021-12-23 03:21:30|10800.9|10785.9|10800.9|10785.9|10800.9|10785.9|10800.9|10785.9|1
1640229700000|2021-12-23 03:21:40|10801.1|10786.1|10801.1|10786.1|10801.1|10786.1|10801.1|10786.1|0
1640229720000|2021-12-23 03:22:00|10800.9|10785.9|10800.9|10785.9|10800.9|10785.9|10800.9|10785.9|0
1640229850000|2021-12-23 03:24:10|10797.7|10782.7|10797.7|10782.7|10797.7|10782.7|10797.7|10782.7|2
1640229860000|2021-12-23 03:24:20|10798.7|10783.7|10796.2|10781.2|10799.2|10784.2|10796.2|10781.2|1
1640229970000|2021-12-23 03:26:10|10795.9|10780.9|10795.9|10780.9|10795.9|10780.9|10795.9|10780.9|0
1640230150000|2021-12-23 03:29:10|10797|10782|10797|10782|10797|10782|10797|10782|4
1640230170000|2021-12-23 03:29:30|10796.9|10781.9|10796.9|10781.9|10796.9|10781.9|10796.9|10781.9|0
1640230190000|2021-12-23 03:29:50|10796.2|10781.2|10796.2|10781.2|10796.2|10781.2|10796.2|10781.2|0
1640230200000|2021-12-23 03:30:00|10796.5|10781.5|10796.5|10781.5|10796.5|10781.5|10796.5|10781.5|0
1640230230000|2021-12-23 03:30:30|10796.9|10781.9|10796.9|10781.9|10796.9|10781.9|10796.9|10781.9|0
1640230240000|2021-12-23 03:30:40|10799.3|10784.3|10800.2|10785.2|10800.2|10785.2|10799.3|10784.3|0
1640230290000|2021-12-23 03:31:30|10798.5|10783.5|10797.6|10782.6|10798.5|10783.5|10797.6|10782.6|0
1640230330000|2021-12-23 03:32:10|10795.5|10780.5|10795.2|10780.2|10795.5|10780.5|10795.2|10780.2|0
1640230350000|2021-12-23 03:32:30|10795.5|10780.5|10795.5|10780.5|10795.5|10780.5|10795.5|10780.5|0
1640230400000|2021-12-23 03:33:20|10797|10782|10797|10782|10797|10782|10797|10782|0
1640230530000|2021-12-23 03:35:30|10797.4|10782.4|10797.4|10782.4|10797.4|10782.4|10797.4|10782.4|0
1640230570000|2021-12-23 03:36:10|10797|10782|10796.9|10781.9|10797|10782|10796.9|10781.9|0
1640230590000|2021-12-23 03:36:30|10797.6|10782.6|10798|10783|10798|10783|10797.6|10782.6|0
1640230640000|2021-12-23 03:37:20|10797.7|10782.7|10797.7|10782.7|10797.7|10782.7|10797.7|10782.7|0
1640231010000|2021-12-23 03:43:30|10797.9|10782.9|10797.4|10782.4|10797.9|10782.9|10797.4|10782.4|1
1640231020000|2021-12-23 03:43:40|10797.2|10782.2|10797.2|10782.2|10797.2|10782.2|10797.2|10782.2|0
1640231400000|2021-12-23 03:50:00|||||||||1
1640231410000|2021-12-23 03:50:10|10797.4|10782.4|10797.4|10782.4|10797.4|10782.4|10797.4|10782.4|0
1640231460000|2021-12-23 03:51:00|10795.7|10780.7|10795.7|10780.7|10795.7|10780.7|10795.7|10780.7|0
1640231550000|2021-12-23 03:52:30|10794.7|10779.7|10794.7|10779.7|10794.7|10779.7|10794.7|10779.7|0
1640231590000|2021-12-23 03:53:10|10795|10780|10795.2|10780.2|10795.2|10780.2|10795|10780|0
1640231610000|2021-12-23 03:53:30|10796.9|10781.9|10797.8|10782.8|10797.8|10782.8|10796.9|10781.9|0
1640231620000|2021-12-23 03:53:40|10797.3|10782.3|10797.3|10782.3|10797.3|10782.3|10797.3|10782.3|0
1640231660000|2021-12-23 03:54:20|10795.7|10780.7|10795.7|10780.7|10795.7|10780.7|10795.7|10780.7|0
1640231710000|2021-12-23 03:55:10|10797.2|10782.2|10797.2|10782.2|10797.2|10782.2|10797.2|10782.2|1
1640231730000|2021-12-23 03:55:30|10797.3|10782.3|10797.3|10782.3|10797.3|10782.3|10797.3|10782.3|0
1640232290000|2021-12-23 04:04:50|10796.2|10781.2|10797|10782|10797|10782|10796.2|10781.2|1
1640232300000|2021-12-23 04:05:00|10797.2|10782.2|10797.2|10782.2|10797.2|10782.2|10797.2|10782.2|0
1640233060000|2021-12-23 04:17:40|10797.1|10782.1|10797.1|10782.1|10797.1|10782.1|10797.1|10782.1|0
1640233100000|2021-12-23 04:18:20|10797.3|10782.3|10797.3|10782.3|10797.3|10782.3|10797.3|10782.3|1
1640233110000|2021-12-23 04:18:30|10797.1|10782.1|10797.1|10782.1|10797.1|10782.1|10797.1|10782.1|0
1640234370000|2021-12-23 04:39:30|10797.3|10782.3|10797.3|10782.3|10797.3|10782.3|10797.3|10782.3|0
1640234400000|2021-12-23 04:40:00|10795.1|10780.1|10795.1|10780.1|10795.1|10780.1|10795.1|10780.1|1
1640234430000|2021-12-23 04:40:30|10796.4|10781.4|10796.8|10781.8|10796.8|10781.8|10796.4|10781.4|0
1640234440000|2021-12-23 04:40:40|10796.9|10781.9|10796.9|10781.9|10796.9|10781.9|10796.9|10781.9|0
1640235120000|2021-12-23 04:52:00|10799.3|10784.3|10799.3|10784.3|10799.3|10784.3|10799.3|10784.3|0
1640235230000|2021-12-23 04:53:50|10796.8|10781.8|10795.1|10780.1|10796.8|10781.8|10795.1|10780.1|1
1640235260000|2021-12-23 04:54:20|10794.6|10779.6|10793.6|10778.6|10794.6|10779.6|10793.6|10778.6|2
1640235600000|2021-12-23 05:00:00|||||||||1
1640236130000|2021-12-23 05:08:50|10793.5|10778.5|10797.1|10782.1|10797.1|10782.1|10793.5|10778.5|2
1640236140000|2021-12-23 05:09:00|10796.7|10781.7|10796.4|10781.4|10796.7|10781.7|10796.4|10781.4|0
1640236150000|2021-12-23 05:09:10|10796.2|10781.2|10796.2|10781.2|10796.2|10781.2|10796.2|10781.2|0
1640236270000|2021-12-23 05:11:10|10794|10779|10798.9|10783.9|10798.9|10783.9|10793.7|10778.7|3
1640236710000|2021-12-23 05:18:30|10798.2|10783.2|10798.2|10783.2|10798.2|10783.2|10798.2|10783.2|0
1640236720000|2021-12-23 05:18:40|10798.4|10783.4|10798.4|10783.4|10798.4|10783.4|10798.4|10783.4|0
1640236800000|2021-12-23 05:20:00|10793|10778|10793|10778|10793|10778|10793|10778|13
1640237060000|2021-12-23 05:24:20|||||||||1
1640237070000|2021-12-23 05:24:30|10792|10777|10792|10777|10792|10777|10792|10777|1
1640237080000|2021-12-23 05:24:40|10791.5|10776.5|10791.5|10776.5|10791.5|10776.5|10791.5|10776.5|1
1640237110000|2021-12-23 05:25:10|10792.9|10777.9|10792.9|10777.9|10792.9|10777.9|10792.9|10777.9|0
1640237220000|2021-12-23 05:27:00|||||||||1
1640237440000|2021-12-23 05:30:40|10793|10778|10797.4|10782.4|10797.4|10782.4|10793|10778|1
1640237460000|2021-12-23 05:31:00|10797.5|10782.5|10797.5|10782.5|10797.5|10782.5|10797.5|10782.5|0
1640237470000|2021-12-23 05:31:10|10796.5|10781.5|10796.5|10781.5|10796.5|10781.5|10796.5|10781.5|0
1640237650000|2021-12-23 05:34:10|10797|10782|10797|10782|10797|10782|10797|10782|0
1640237680000|2021-12-23 05:34:40|10797.3|10782.3|10797.3|10782.3|10797.3|10782.3|10797.3|10782.3|0
1640237690000|2021-12-23 05:34:50|10801.2|10786.2|10801.2|10786.2|10801.2|10786.2|10801.2|10786.2|3
1640237700000|2021-12-23 05:35:00|||||||||1
1640237710000|2021-12-23 05:35:10|10799.2|10784.2|10798.3|10783.3|10799.2|10784.2|10798.3|10783.3|0
1640237990000|2021-12-23 05:39:50|10798|10783|10798|10783|10798|10783|10798|10783|0
1640238000000|2021-12-23 05:40:00|10797.8|10782.8|10797.8|10782.8|10797.8|10782.8|10797.8|10782.8|1
1640238010000|2021-12-23 05:40:10|10798|10783|10798|10783|10798|10783|10798|10783|0
1640238170000|2021-12-23 05:42:50|10797.6|10782.6|10797.6|10782.6|10797.6|10782.6|10797.6|10782.6|0
1640238360000|2021-12-23 05:46:00|10799.3|10784.3|10799.3|10784.3|10799.3|10784.3|10799.3|10784.3|0
1640238480000|2021-12-23 05:48:00|10799.1|10784.1|10799.1|10784.1|10799.1|10784.1|10799.1|10784.1|0
1640238720000|2021-12-23 05:52:00|10798.2|10783.2|10799.2|10784.2|10799.2|10784.2|10798.2|10783.2|2
1640238730000|2021-12-23 05:52:10|10799.5|10784.5|10799.5|10784.5|10799.5|10784.5|10799.5|10784.5|1
1640238740000|2021-12-23 05:52:20|10799.8|10784.8|10799.8|10784.8|10799.8|10784.8|10799.5|10784.5|2
1640238750000|2021-12-23 05:52:30|10804.1|10789.1|10805|10790|10805|10790|10804.1|10789.1|1
1640238780000|2021-12-23 05:53:00|10809.1|10794.1|10811.2|10796.2|10811.2|10796.2|10809.1|10794.1|1
1640238790000|2021-12-23 05:53:10|||||||||1
1640238880000|2021-12-23 05:54:40|10817.4|10802.4|10825.2|10810.2|10825.2|10810.2|10817.4|10802.4|30
1640238890000|2021-12-23 05:54:50|10825.5|10810.5|10838.5|10823.5|10838.5|10823.5|10825.5|10810.5|1
1640239000000|2021-12-23 05:56:40|10833|10818|10833|10818|10833|10818|10833|10818|2
1640239020000|2021-12-23 05:57:00|10831|10816|10831|10816|10831|10816|10831|10816|0
1640239060000|2021-12-23 05:57:40|10828|10813|10828|10813|10828|10813|10828|10813|0
1640239090000|2021-12-23 05:58:10|10828.3|10813.3|10828.3|10813.3|10828.3|10813.3|10828.3|10813.3|0
1640239200000|2021-12-23 06:00:00|10828|10813|10826.3|10811.3|10828|10813|10826.3|10811.3|0
1640239230000|2021-12-23 06:00:30|10825.8|10810.8|10825.8|10810.8|10825.8|10810.8|10825.8|10810.8|0
1640239290000|2021-12-23 06:01:30|10822.3|10807.3|10821.8|10806.8|10822.3|10807.3|10821.8|10806.8|1
1640239300000|2021-12-23 06:01:40|10824.8|10809.8|10824.8|10809.8|10824.8|10809.8|10824.8|10809.8|0
1640239340000|2021-12-23 06:02:20|10826.3|10811.3|10826.3|10811.3|10826.3|10811.3|10826.3|10811.3|0
1640239350000|2021-12-23 06:02:30|10825.4|10810.4|10826.7|10811.7|10826.7|10811.7|10822.6|10807.6|1
1640239360000|2021-12-23 06:02:40|10826.8|10811.8|10825.3|10810.3|10826.8|10811.8|10825.3|10810.3|1
1640239390000|2021-12-23 06:03:10|10823.3|10808.3|10823.3|10808.3|10823.3|10808.3|10823.3|10808.3|1
1640239440000|2021-12-23 06:04:00|10823.8|10808.8|10824.5|10809.5|10826.5|10811.5|10823.8|10808.8|1
1640239450000|2021-12-23 06:04:10|10824.1|10809.1|10824.5|10809.5|10824.5|10809.5|10824|10809|0
1640239460000|2021-12-23 06:04:20|10824|10809|10825.5|10810.5|10825.5|10810.5|10824|10809|0
1640239480000|2021-12-23 06:04:40|10825.1|10810.1|10825.5|10810.5|10825.5|10810.5|10825.1|10810.1|0
1640239500000|2021-12-23 06:05:00|10825.6|10810.6|10824.1|10809.1|10825.6|10810.6|10824.1|10809.1|2
1640239510000|2021-12-23 06:05:10|10824.6|10809.6|10824.6|10809.6|10824.6|10809.6|10824.6|10809.6|0
1640239540000|2021-12-23 06:05:40|10824.1|10809.1|10824.1|10809.1|10824.1|10809.1|10824.1|10809.1|0
1640239550000|2021-12-23 06:05:50|10824.5|10809.5|10824.6|10809.6|10824.6|10809.6|10824.5|10809.5|0
1640239580000|2021-12-23 06:06:20|10824|10809|10825.5|10810.5|10825.5|10810.5|10824|10809|0
1640239680000|2021-12-23 06:08:00|10837|10822|10837|10822|10837|10822|10837|10822|1
1640239690000|2021-12-23 06:08:10|10838.1|10823.1|10845|10830|10846|10831|10838.1|10823.1|6
1640239720000|2021-12-23 06:08:40|10845.7|10830.7|10845|10830|10845.7|10830.7|10845|10830|0
1640239730000|2021-12-23 06:08:50|10845.3|10830.3|10845.5|10830.5|10845.5|10830.5|10845.3|10830.3|0
1640239770000|2021-12-23 06:09:30|10846|10831|10847.2|10832.2|10847.2|10832.2|10846|10831|0
1640239780000|2021-12-23 06:09:40|10847.5|10832.5|10845.6|10830.6|10848.8|10833.8|10845.6|10830.6|2
1640239790000|2021-12-23 06:09:50|10845.3|10830.3|10846.3|10831.3|10847.3|10832.3|10845.3|10830.3|0
1640239800000|2021-12-23 06:10:00|10845.3|10830.3|10845.3|10830.3|10845.3|10830.3|10845.3|10830.3|1
1640239830000|2021-12-23 06:10:30|10845.8|10830.8|10845.8|10830.8|10845.8|10830.8|10845.8|10830.8|1
1640239840000|2021-12-23 06:10:40|10845.5|10830.5|10845.6|10830.6|10845.8|10830.8|10845.3|10830.3|0
1640239850000|2021-12-23 06:10:50|10845.5|10830.5|10845.3|10830.3|10845.5|10830.5|10845.3|10830.3|0
1640239860000|2021-12-23 06:11:00|10845.6|10830.6|10845.3|10830.3|10845.6|10830.6|10845.3|10830.3|0
1640239870000|2021-12-23 06:11:10|10846.3|10831.3|10845.8|10830.8|10846.3|10831.3|10845.8|10830.8|0
1640239900000|2021-12-23 06:11:40|10845.3|10830.3|10836.8|10821.8|10845.3|10830.3|10836.8|10821.8|2
1640239930000|2021-12-23 06:12:10|10834.8|10819.8|10834.8|10819.8|10834.8|10819.8|10834.8|10819.8|0
1640239940000|2021-12-23 06:12:20|10833.8|10818.8|10833.8|10818.8|10833.8|10818.8|10833.8|10818.8|0
1640239990000|2021-12-23 06:13:10|10833.6|10818.6|10833.6|10818.6|10833.6|10818.6|10833.6|10818.6|0
1640240060000|2021-12-23 06:14:20|10835.8|10820.8|10835.8|10820.8|10835.8|10820.8|10835.8|10820.8|1
1640240070000|2021-12-23 06:14:30|10835.6|10820.6|10835.6|10820.6|10835.6|10820.6|10835.6|10820.6|0
1640240130000|2021-12-23 06:15:30|10835|10820|10834.6|10819.6|10835|10820|10834.6|10819.6|0
1640240160000|2021-12-23 06:16:00|10834.1|10819.1|10834.1|10819.1|10834.1|10819.1|10834.1|10819.1|0
1640240170000|2021-12-23 06:16:10|10834|10819|10834|10819|10834|10819|10834|10819|0
1640240220000|2021-12-23 06:17:00|10834.8|10819.8|10839.6|10824.6|10841.6|10826.6|10834.8|10819.8|2
1640240270000|2021-12-23 06:17:50|10840.6|10825.6|10841.6|10826.6|10841.6|10826.6|10840.6|10825.6|0
1640240280000|2021-12-23 06:18:00|10842|10827|10842.1|10827.1|10842.1|10827.1|10842|10827|0
1640240290000|2021-12-23 06:18:10|10842.6|10827.6|10843.6|10828.6|10843.6|10828.6|10842.6|10827.6|0
1640240300000|2021-12-23 06:18:20|10840.1|10825.1|10840.1|10825.1|10840.1|10825.1|10840.1|10825.1|1
1640240310000|2021-12-23 06:18:30|10838.6|10823.6|10838.6|10823.6|10838.6|10823.6|10838.6|10823.6|0
1640240320000|2021-12-23 06:18:40|10837.6|10822.6|10837.1|10822.1|10837.6|10822.6|10837.1|10822.1|0
1640240480000|2021-12-23 06:21:20|10836.1|10821.1|10836.1|10821.1|10836.1|10821.1|10836.1|10821.1|0
1640240490000|2021-12-23 06:21:30|10832.6|10817.6|10832|10817|10832.6|10817.6|10832|10817|0
1640240500000|2021-12-23 06:21:40|10831.6|10816.6|10831.6|10816.6|10831.6|10816.6|10831.6|10816.6|0
1640240510000|2021-12-23 06:21:50|10830.6|10815.6|10831.5|10816.5|10831.5|10816.5|10830.6|10815.6|0
1640240520000|2021-12-23 06:22:00|10832.1|10817.1|10832.1|10817.1|10832.1|10817.1|10832.1|10817.1|0
1640240670000|2021-12-23 06:24:30|10831.1|10816.1|10830.6|10815.6|10831.1|10816.1|10830.6|10815.6|0
1640240680000|2021-12-23 06:24:40|10831|10816|10830.6|10815.6|10831.1|10816.1|10830.6|10815.6|0
1640240690000|2021-12-23 06:24:50|10827.6|10812.6|10827.6|10812.6|10827.6|10812.6|10827.6|10812.6|0
1640240800000|2021-12-23 06:26:40|10834.5|10819.5|10834.1|10819.1|10836.1|10821.1|10834.1|10819.1|2
1640241000000|2021-12-23 06:30:00|10836.1|10821.1|10835.6|10820.6|10836.1|10821.1|10834.6|10819.6|1
1640241010000|2021-12-23 06:30:10|10840.9|10825.9|10841.1|10826.1|10841.1|10826.1|10840.6|10825.6|2
1640241030000|2021-12-23 06:30:30|10841.4|10826.4|10840.9|10825.9|10841.4|10826.4|10840.9|10825.9|0
1640241050000|2021-12-23 06:30:50|10844.1|10829.1|10842.1|10827.1|10844.1|10829.1|10842.1|10827.1|1
1640241060000|2021-12-23 06:31:00|10843.4|10828.4|10844.2|10829.2|10844.4|10829.4|10843.4|10828.4|0
1640241070000|2021-12-23 06:31:10|10844.1|10829.1|10843.1|10828.1|10844.1|10829.1|10843.1|10828.1|0
1640241090000|2021-12-23 06:31:30|10842.4|10827.4|10842.1|10827.1|10842.4|10827.4|10842.1|10827.1|0
1640241180000|2021-12-23 06:33:00|10842.8|10827.8|10843.1|10828.1|10843.1|10828.1|10842.8|10827.8|0
1640241200000|2021-12-23 06:33:20|10843.8|10828.8|10844.1|10829.1|10844.1|10829.1|10843.8|10828.8|0
1640241240000|2021-12-23 06:34:00|10845.1|10830.1|10842.6|10827.6|10845.1|10830.1|10842.6|10827.6|1
1640241280000|2021-12-23 06:34:40|10842.9|10827.9|10843.1|10828.1|10843.1|10828.1|10842.9|10827.9|0
1640241300000|2021-12-23 06:35:00|10844.2|10829.2|10844.2|10829.2|10844.2|10829.2|10844.2|10829.2|0
1640241330000|2021-12-23 06:35:30|10842.7|10827.7|10842.7|10827.7|10842.7|10827.7|10842.7|10827.7|0
1640241360000|2021-12-23 06:36:00|10842.4|10827.4|10842.7|10827.7|10842.7|10827.7|10842.2|10827.2|0
1640241370000|2021-12-23 06:36:10|10845.6|10830.6|10844.7|10829.7|10845.7|10830.7|10844.7|10829.7|2
1640241380000|2021-12-23 06:36:20|10845.2|10830.2|10846.6|10831.6|10846.6|10831.6|10845.2|10830.2|0
1640241390000|2021-12-23 06:36:30|10846.7|10831.7|10841.7|10826.7|10846.7|10831.7|10841.7|10826.7|1
1640241440000|2021-12-23 06:37:20|10842.7|10827.7|10842.7|10827.7|10842.7|10827.7|10842.7|10827.7|1
1640241450000|2021-12-23 06:37:30|10842.1|10827.1|10841.7|10826.7|10842.1|10827.1|10841.7|10826.7|0
1640241470000|2021-12-23 06:37:50|10842.7|10827.7|10842.7|10827.7|10842.7|10827.7|10842.7|10827.7|0
1640241480000|2021-12-23 06:38:00|10843.2|10828.2|10846.4|10831.4|10846.4|10831.4|10843.2|10828.2|1
1640241490000|2021-12-23 06:38:10|10846.1|10831.1|10848.7|10833.7|10848.7|10833.7|10846.1|10831.1|6
1640241500000|2021-12-23 06:38:20|10849.2|10834.2|10849.2|10834.2|10849.2|10834.2|10849.2|10834.2|0
1640241590000|2021-12-23 06:39:50|10849.6|10834.6|10849.7|10834.7|10849.7|10834.7|10849.6|10834.6|0
1640241600000|2021-12-23 06:40:00|10850.7|10835.7|10848.2|10833.2|10850.7|10835.7|10848.2|10833.2|12
1640241610000|2021-12-23 06:40:10|10847.4|10832.4|10847.2|10832.2|10847.4|10832.4|10847.2|10832.2|0
1640241630000|2021-12-23 06:40:30|10847.1|10832.1|10847.1|10832.1|10847.1|10832.1|10847.1|10832.1|0
1640241640000|2021-12-23 06:40:40|10845.6|10830.6|10845.1|10830.1|10845.6|10830.6|10845.1|10830.1|0
1640241650000|2021-12-23 06:40:50|10845.4|10830.4|10845.1|10830.1|10845.4|10830.4|10845.1|10830.1|0
1640241660000|2021-12-23 06:41:00|10847.7|10832.7|10849.1|10834.1|10849.1|10834.1|10847.7|10832.7|1
1640241670000|2021-12-23 06:41:10|10849.2|10834.2|10849.2|10834.2|10849.2|10834.2|10849.2|10834.2|0
1640241690000|2021-12-23 06:41:30|10848.1|10833.1|10848.7|10833.7|10848.7|10833.7|10848.1|10833.1|1
1640241730000|2021-12-23 06:42:10|10847.7|10832.7|10848.7|10833.7|10848.7|10833.7|10847.7|10832.7|0
1640241750000|2021-12-23 06:42:30|10847.9|10832.9|10847.6|10832.6|10847.9|10832.9|10847.6|10832.6|0
1640241760000|2021-12-23 06:42:40|10847.4|10832.4|10847.4|10832.4|10847.4|10832.4|10847.4|10832.4|0
1640241790000|2021-12-23 06:43:10|10847.7|10832.7|10848.2|10833.2|10848.2|10833.2|10847.7|10832.7|0
1640241800000|2021-12-23 06:43:20|10847.6|10832.6|10847.4|10832.4|10847.6|10832.6|10847.4|10832.4|0
1640241810000|2021-12-23 06:43:30|10846.7|10831.7|10846.4|10831.4|10846.7|10831.7|10846.4|10831.4|0
1640241820000|2021-12-23 06:43:40|10842.1|10827.1|10843.6|10828.6|10843.6|10828.6|10842.1|10827.1|2
1640241830000|2021-12-23 06:43:50|10843.1|10828.1|10842.2|10827.2|10843.1|10828.1|10842.2|10827.2|0
1640241880000|2021-12-23 06:44:40|10842.1|10827.1|10842.1|10827.1|10842.1|10827.1|10842.1|10827.1|0
1640241940000|2021-12-23 06:45:40|10844.1|10829.1|10843.9|10828.9|10844.1|10829.1|10843.4|10828.4|2
1640241950000|2021-12-23 06:45:50|10841.1|10826.1|10841.1|10826.1|10841.1|10826.1|10841.1|10826.1|0
1640241960000|2021-12-23 06:46:00|10840.4|10825.4|10842.6|10827.6|10844.1|10829.1|10840.4|10825.4|0
1640241970000|2021-12-23 06:46:10|10842.1|10827.1|10842.1|10827.1|10842.1|10827.1|10842.1|10827.1|0
1640241980000|2021-12-23 06:46:20|10846.6|10831.6|10846.6|10831.6|10846.6|10831.6|10846.6|10831.6|1
1640242000000|2021-12-23 06:46:40|10844.1|10829.1|10844.1|10829.1|10844.1|10829.1|10844.1|10829.1|0
1640242010000|2021-12-23 06:46:50|10843.7|10828.7|10843.1|10828.1|10843.7|10828.7|10843.1|10828.1|0
1640242020000|2021-12-23 06:47:00|10844.4|10829.4|10842.1|10827.1|10844.6|10829.6|10842.1|10827.1|0
1640242030000|2021-12-23 06:47:10|10842.8|10827.8|10843.1|10828.1|10843.1|10828.1|10842.8|10827.8|0
1640242050000|2021-12-23 06:47:30|10841.1|10826.1|10841.1|10826.1|10841.1|10826.1|10841.1|10826.1|1
1640242070000|2021-12-23 06:47:50|10842.1|10827.1|10839.9|10824.9|10842.7|10827.7|10839.9|10824.9|0
1640242080000|2021-12-23 06:48:00|10838.6|10823.6|10838.6|10823.6|10838.6|10823.6|10838.6|10823.6|0
1640242130000|2021-12-23 06:48:50|10836.2|10821.2|10836.2|10821.2|10836.2|10821.2|10836.2|10821.2|0
1640242170000|2021-12-23 06:49:30|10834.9|10819.9|10834.6|10819.6|10834.9|10819.9|10834.6|10819.6|0
1640242180000|2021-12-23 06:49:40|10832.9|10817.9|10830.1|10815.1|10832.9|10817.9|10830.1|10815.1|0
1640242190000|2021-12-23 06:49:50|10828.4|10813.4|10833.6|10818.6|10833.7|10818.7|10828.4|10813.4|0
1640242200000|2021-12-23 06:50:00|10835.2|10820.2|10835.2|10820.2|10835.2|10820.2|10835.2|10820.2|0
1640242210000|2021-12-23 06:50:10|10837.1|10822.1|10836.6|10821.6|10837.1|10822.1|10836.6|10821.6|0
1640242420000|2021-12-23 06:53:40|10836.7|10821.7|10836.7|10821.7|10836.7|10821.7|10836.7|10821.7|0
1640242450000|2021-12-23 06:54:10|10834.3|10819.3|10833.2|10818.2|10834.3|10819.3|10833.2|10818.2|0
1640242500000|2021-12-23 06:55:00|10831.5|10816.5|10830.7|10815.7|10831.5|10816.5|10830.7|10815.7|0
1640242510000|2021-12-23 06:55:10|10829.9|10814.9|10831.7|10816.7|10831.7|10816.7|10829.9|10814.9|0
1640242550000|2021-12-23 06:55:50|10829.7|10814.7|10827.9|10812.9|10829.7|10814.7|10827.9|10812.9|0
1640242560000|2021-12-23 06:56:00|10827.7|10812.7|10828.2|10813.2|10828.2|10813.2|10827.7|10812.7|0
1640242580000|2021-12-23 06:56:20|10828.4|10813.4|10830|10815|10830|10815|10828.4|10813.4|1
1640242590000|2021-12-23 06:56:30|10829.9|10814.9|10829.9|10814.9|10829.9|10814.9|10829.9|10814.9|0
1640242600000|2021-12-23 06:56:40|10827.2|10812.2|10826|10811|10827.2|10812.2|10826|10811|0
1640242610000|2021-12-23 06:56:50|10829|10814|10830.9|10815.9|10831.9|10816.9|10828.4|10813.4|1
1640242620000|2021-12-23 06:57:00|10830.5|10815.5|10830.5|10815.5|10830.5|10815.5|10830.5|10815.5|0
1640242630000|2021-12-23 06:57:10|10829.5|10814.5|10829.5|10814.5|10829.5|10814.5|10829.5|10814.5|0
1640242640000|2021-12-23 06:57:20|10828|10813|10828|10813|10828|10813|10828|10813|0
1640242650000|2021-12-23 06:57:30|10827|10812|10827|10812|10827|10812|10827|10812|0
1640242670000|2021-12-23 06:57:50|10826.7|10811.7|10826.7|10811.7|10826.7|10811.7|10826.7|10811.7|0
1640242680000|2021-12-23 06:58:00|10826.5|10811.5|10826.5|10811.5|10826.5|10811.5|10826.5|10811.5|0
1640242710000|2021-12-23 06:58:30|10826.2|10811.2|10826|10811|10826.2|10811.2|10826|10811|0
1640242720000|2021-12-23 06:58:40|10826.5|10811.5|10826.5|10811.5|10826.5|10811.5|10826.5|10811.5|0
1640242730000|2021-12-23 06:58:50|10826.2|10811.2|10826.5|10811.5|10826.5|10811.5|10826|10811|0
1640242740000|2021-12-23 06:59:00|10826.9|10811.9|10827|10812|10827|10812|10826.9|10811.9|0
1640242750000|2021-12-23 06:59:10|10829.5|10814.5|10829.5|10814.5|10829.5|10814.5|10829.5|10814.5|0
1640242760000|2021-12-23 06:59:20|10832.2|10817.2|10832|10817|10832.5|10817.5|10832|10817|0
1640242770000|2021-12-23 06:59:30|10831.7|10816.7|10829.5|10814.5|10831.7|10816.7|10829.5|10814.5|0
1640242780000|2021-12-23 06:59:40|10833.5|10818.5|10832|10817|10833.5|10818.5|10832|10817|0
1640242790000|2021-12-23 06:59:50|10831.4|10816.4|10831|10816|10832.9|10817.9|10826.4|10811.4|2
1640242800000|2021-12-23 07:00:00|10829|10814|10829.9|10814.9|10829.9|10814.9|10828.4|10813.4|0
1640242810000|2021-12-23 07:00:10|10830.5|10815.5|10830.5|10815.5|10830.5|10815.5|10830.5|10815.5|0
1640242820000|2021-12-23 07:00:20|10831.4|10816.4|10828.9|10813.9|10831.4|10816.4|10828.5|10813.5|0
1640242830000|2021-12-23 07:00:30|10829|10814|10829|10814|10829|10814|10829|10814|0
1640242840000|2021-12-23 07:00:40|10830|10815|10830.4|10815.4|10830.4|10815.4|10830|10815|0
1640242850000|2021-12-23 07:00:50|10829.7|10814.7|10829.5|10814.5|10829.7|10814.7|10829.5|10814.5|6
1640242920000|2021-12-23 07:02:00|10830.4|10815.4|10830.4|10815.4|10831.9|10816.9|10829.5|10814.5|0
1640242930000|2021-12-23 07:02:10|10830.7|10815.7|10830.5|10815.5|10831.3|10816.3|10830.5|10815.5|0
1640242960000|2021-12-23 07:02:40|10831.9|10816.9|10829.8|10814.8|10834.4|10819.4|10829.8|10814.8|0
1640242970000|2021-12-23 07:02:50|10829.9|10814.9|10829.9|10814.9|10829.9|10814.9|10829.9|10814.9|0
1640242980000|2021-12-23 07:03:00|10830|10815|10830|10815|10830|10815|10830|10815|0
1640242990000|2021-12-23 07:03:10|10833.9|10818.9|10833.9|10818.9|10833.9|10818.9|10833.9|10818.9|1
1640243020000|2021-12-23 07:03:40|10834.2|10819.2|10830.4|10815.4|10834.2|10819.2|10830.4|10815.4|0
1640243040000|2021-12-23 07:04:00|10829.3|10814.3|10830.9|10815.9|10830.9|10815.9|10829.3|10814.3|0
1640243050000|2021-12-23 07:04:10|10833.1|10818.1|10834.2|10819.2|10834.2|10819.2|10833.1|10818.1|0
1640243100000|2021-12-23 07:05:00|10832.9|10817.9|10829.5|10814.5|10832.9|10817.9|10829.5|10814.5|1
1640243160000|2021-12-23 07:06:00|10828.8|10813.8|10828.8|10813.8|10828.8|10813.8|10828.8|10813.8|0
1640243190000|2021-12-23 07:06:30|10827.5|10812.5|10828.3|10813.3|10828.3|10813.3|10827.5|10812.5|0
1640243200000|2021-12-23 07:06:40|10828.7|10813.7|10828.7|10813.7|10828.7|10813.7|10828.7|10813.7|0
1640243300000|2021-12-23 07:08:20|10834.2|10819.2|10834.2|10819.2|10834.2|10819.2|10834.2|10819.2|1
1640243330000|2021-12-23 07:08:50|10836|10821|10839|10824|10839|10824|10836|10821|1
1640243340000|2021-12-23 07:09:00|10838.8|10823.8|10838.8|10823.8|10838.8|10823.8|10838.8|10823.8|0
1640243650000|2021-12-23 07:14:10|10838.5|10823.5|10837.9|10822.9|10838.5|10823.5|10837.9|10822.9|8
1640243740000|2021-12-23 07:15:40|10837.8|10822.8|10837.8|10822.8|10837.8|10822.8|10837.8|10822.8|0
1640243820000|2021-12-23 07:17:00|10839.2|10824.2|10839.2|10824.2|10839.2|10824.2|10839.2|10824.2|1
1640243830000|2021-12-23 07:17:10|10839|10824|10839|10824|10839|10824|10839|10824|0
1640243880000|2021-12-23 07:18:00|10838.5|10823.5|10839|10824|10839.5|10824.5|10838.2|10823.2|1
1640243940000|2021-12-23 07:19:00|10839.5|10824.5|10839.5|10824.5|10839.5|10824.5|10839.5|10824.5|0
1640243950000|2021-12-23 07:19:10|10839.7|10824.7|10839.7|10824.7|10839.7|10824.7|10839.7|10824.7|0
1640243970000|2021-12-23 07:19:30|10840.8|10825.8|10844.2|10829.2|10844.2|10829.2|10840.8|10825.8|1
1640243980000|2021-12-23 07:19:40|10844.5|10829.5|10844.5|10829.5|10844.5|10829.5|10844.5|10829.5|0
1640244000000|2021-12-23 07:20:00|10843.8|10828.8|10844.3|10829.3|10844.3|10829.3|10843.8|10828.8|0
1640244060000|2021-12-23 07:21:00|10844|10829|10844.5|10829.5|10844.5|10829.5|10844|10829|0
1640244070000|2021-12-23 07:21:10|10844.8|10829.8|10844.8|10829.8|10844.8|10829.8|10844.8|10829.8|0
1640244110000|2021-12-23 07:21:50|10847.7|10832.7|10847.7|10832.7|10847.7|10832.7|10847.7|10832.7|1
1640244120000|2021-12-23 07:22:00|||||||||4
1640244130000|2021-12-23 07:22:10|10846.7|10831.7|10844.7|10829.7|10846.7|10831.7|10844.7|10829.7|2
1640244140000|2021-12-23 07:22:20|10844.2|10829.2|10841.5|10826.5|10844.2|10829.2|10841.5|10826.5|1
1640244150000|2021-12-23 07:22:30|10841|10826|10841|10826|10841|10826|10841|10826|0
1640244260000|2021-12-23 07:24:20|10839|10824|10838.9|10823.9|10839|10824|10838.9|10823.9|0
1640244270000|2021-12-23 07:24:30|10839.3|10824.3|10839.3|10824.3|10839.3|10824.3|10839.3|10824.3|0
1640244310000|2021-12-23 07:25:10|10843.7|10828.7|10840|10825|10843.7|10828.7|10840|10825|0
1640244320000|2021-12-23 07:25:20|10837.2|10822.2|10835.8|10820.8|10837.2|10822.2|10835.8|10820.8|0
1640244330000|2021-12-23 07:25:30|10838.8|10823.8|10838.8|10823.8|10838.8|10823.8|10838.8|10823.8|0
1640244340000|2021-12-23 07:25:40|10839.9|10824.9|10837.5|10822.5|10840.5|10825.5|10837.5|10822.5|0
1640244360000|2021-12-23 07:26:00|10843.7|10828.7|10841.2|10826.2|10843.7|10828.7|10841.2|10826.2|1
1640244420000|2021-12-23 07:27:00|10837.5|10822.5|10837.5|10822.5|10837.5|10822.5|10837.5|10822.5|0
1640244480000|2021-12-23 07:28:00|10841|10826|10841|10826|10841|10826|10841|10826|0
1640244540000|2021-12-23 07:29:00|10839.7|10824.7|10839.7|10824.7|10839.7|10824.7|10839.7|10824.7|0
1640244570000|2021-12-23 07:29:30|10837.3|10822.3|10836.1|10821.1|10837.3|10822.3|10836.1|10821.1|0
1640244600000|2021-12-23 07:30:00|10840.6|10825.6|10840.2|10825.2|10840.6|10825.6|10840.2|10825.2|1
1640244610000|2021-12-23 07:30:10|10840.6|10825.6|10840.6|10825.6|10840.6|10825.6|10840.6|10825.6|0
1640244650000|2021-12-23 07:30:50|10842.3|10827.3|10840.5|10825.5|10842.3|10827.3|10838.1|10823.1|0
1640244660000|2021-12-23 07:31:00|10841|10826|10841|10826|10841|10826|10841|10826|0
1640244720000|2021-12-23 07:32:00|10840.5|10825.5|10840.6|10825.6|10843.1|10828.1|10840.5|10825.5|0
1640244780000|2021-12-23 07:33:00|10839.3|10824.3|10840|10825|10840|10825|10839.3|10824.3|0
1640244790000|2021-12-23 07:33:10|10840.1|10825.1|10840.1|10825.1|10840.1|10825.1|10840.1|10825.1|0
1640244840000|2021-12-23 07:34:00|10841.2|10826.2|10841|10826|10842.1|10827.1|10841|10826|0
1640244900000|2021-12-23 07:35:00|10840.3|10825.3|10844.1|10829.1|10844.1|10829.1|10838.6|10823.6|1
1640244910000|2021-12-23 07:35:10|10844.6|10829.6|10844.6|10829.6|10844.6|10829.6|10844.6|10829.6|0
1640244920000|2021-12-23 07:35:20|10845.4|10830.4|10847.1|10832.1|10847.1|10832.1|10845.4|10830.4|1
1640244960000|2021-12-23 07:36:00|10847.5|10832.5|10847.6|10832.6|10847.6|10832.6|10847.5|10832.5|0
1640244970000|2021-12-23 07:36:10|10847.1|10832.1|10847.1|10832.1|10847.1|10832.1|10847.1|10832.1|1
1640245030000|2021-12-23 07:37:10|||||||||1
1640245050000|2021-12-23 07:37:30|10847.8|10832.8|10849.6|10834.6|10849.6|10834.6|10847.8|10832.8|5
1640245060000|2021-12-23 07:37:40|10849.8|10834.8|10850.1|10835.1|10850.1|10835.1|10849.8|10834.8|2
1640245070000|2021-12-23 07:37:50|10848.4|10833.4|10847.6|10832.6|10848.4|10833.4|10847.6|10832.6|0
1640245100000|2021-12-23 07:38:20|10847|10832|10846.6|10831.6|10847|10832|10846.6|10831.6|0
1640245130000|2021-12-23 07:38:50|10847.3|10832.3|10847.6|10832.6|10847.6|10832.6|10847.3|10832.3|0
1640245190000|2021-12-23 07:39:50|10848.6|10833.6|10848.6|10833.6|10848.6|10833.6|10848.6|10833.6|0
1640245200000|2021-12-23 07:40:00|10848.3|10833.3|10845.3|10830.3|10848.3|10833.3|10845.3|10830.3|4
1640245210000|2021-12-23 07:40:10|10844.6|10829.6|10841.1|10826.1|10844.6|10829.6|10841.1|10826.1|0
1640245220000|2021-12-23 07:40:20|10842.9|10827.9|10842.9|10827.9|10842.9|10827.9|10842.9|10827.9|1
1640245230000|2021-12-23 07:40:30|10842.1|10827.1|10840.6|10825.6|10842.1|10827.1|10840.6|10825.6|0
1640245260000|2021-12-23 07:41:00|10841.1|10826.1|10846.3|10831.3|10846.3|10831.3|10841.1|10826.1|0
1640245270000|2021-12-23 07:41:10|10847.1|10832.1|10847.1|10832.1|10847.1|10832.1|10847.1|10832.1|0
1640245290000|2021-12-23 07:41:30|10845.4|10830.4|10844.8|10829.8|10845.4|10830.4|10844.8|10829.8|0
1640245320000|2021-12-23 07:42:00|10842.3|10827.3|10843.1|10828.1|10844.6|10829.6|10841.6|10826.6|0
1640245330000|2021-12-23 07:42:10|10842.6|10827.6|10842.6|10827.6|10842.6|10827.6|10842.6|10827.6|0
1640245380000|2021-12-23 07:43:00|10846.6|10831.6|10847|10832|10847|10832|10846.6|10831.6|1
1640245390000|2021-12-23 07:43:10|10847.6|10832.6|10847.6|10832.6|10847.6|10832.6|10847.6|10832.6|0
1640245440000|2021-12-23 07:44:00|10846.6|10831.6|10847.6|10832.6|10847.6|10832.6|10846.6|10831.6|0
1640245450000|2021-12-23 07:44:10|10848.1|10833.1|10848.1|10833.1|10848.1|10833.1|10848.1|10833.1|0
1640245500000|2021-12-23 07:45:00|10846.8|10831.8|10846.8|10831.8|10846.8|10831.8|10846.8|10831.8|1
1640245510000|2021-12-23 07:45:10|10846.1|10831.1|10846.1|10831.1|10846.1|10831.1|10846.1|10831.1|0
1640245560000|2021-12-23 07:46:00|10845.4|10830.4|10845.1|10830.1|10845.4|10830.4|10845.1|10830.1|0
1640246310000|2021-12-23 07:58:30|10844.1|10829.1|10842.8|10827.8|10844.1|10829.1|10842.8|10827.8|0
1640246320000|2021-12-23 07:58:40|10839.3|10824.3|10835.9|10820.9|10839.3|10824.3|10835.9|10820.9|0
1640246330000|2021-12-23 07:58:50|10834.4|10819.4|10837.1|10822.1|10837.1|10822.1|10832.8|10817.8|1
1640246340000|2021-12-23 07:59:00|10836.6|10821.6|10843.6|10828.6|10843.6|10828.6|10836.6|10821.6|0
1640246360000|2021-12-23 07:59:20|10845.1|10830.1|10845.1|10830.1|10845.1|10830.1|10845.1|10830.1|1
1640246370000|2021-12-23 07:59:30|10845.6|10830.6|10845.6|10830.6|10845.6|10830.6|10845.6|10830.6|0
1640246400000|2021-12-23 08:00:00|10846.1|10831.1|10844.1|10829.1|10846.1|10831.1|10844.1|10829.1|0
1640246410000|2021-12-23 08:00:10|10839.1|10824.1|10840.6|10825.6|10844.6|10829.6|10839.1|10824.1|2
1640246430000|2021-12-23 08:00:30|10840.4|10825.4|10840.4|10825.4|10840.4|10825.4|10840.4|10825.4|0
1640246440000|2021-12-23 08:00:40|10839.8|10824.8|10838.8|10823.8|10839.8|10824.8|10838.8|10823.8|0
1640246450000|2021-12-23 08:00:50|10834.1|10819.1|10834.1|10819.1|10834.1|10819.1|10834.1|10819.1|2
1640246460000|2021-12-23 08:01:00|10836.1|10821.1|10835.6|10820.6|10836.9|10821.9|10835.6|10820.6|1
1640246470000|2021-12-23 08:01:10|10834.6|10819.6|10834.6|10819.6|10834.6|10819.6|10834.6|10819.6|1
1640246520000|2021-12-23 08:02:00|10836.6|10821.6|10835.6|10820.6|10836.6|10821.6|10835.6|10820.6|0
1640246570000|2021-12-23 08:02:50|10837.1|10822.1|10837.6|10822.6|10837.6|10822.6|10837.1|10822.1|1
1640246600000|2021-12-23 08:03:20|10838.6|10823.6|10841.8|10826.8|10841.8|10826.8|10838.6|10823.6|0
1640246610000|2021-12-23 08:03:30|10842.1|10827.1|10842.1|10827.1|10842.1|10827.1|10842.1|10827.1|0
1640246630000|2021-12-23 08:03:50|10843.1|10828.1|10840.6|10825.6|10843.1|10828.1|10840.6|10825.6|1
1640246660000|2021-12-23 08:04:20|10837.6|10822.6|10836.6|10821.6|10837.6|10822.6|10836.6|10821.6|0
1640246700000|2021-12-23 08:05:00|10836.4|10821.4|10836.4|10821.4|10836.4|10821.4|10836.4|10821.4|0
1640246710000|2021-12-23 08:05:10|10835.9|10820.9|10835.6|10820.6|10835.9|10820.9|10835.6|10820.6|0
1640246760000|2021-12-23 08:06:00|10832.6|10817.6|10833.1|10818.1|10833.1|10818.1|10831.4|10816.4|2
1640246820000|2021-12-23 08:07:00|10833.6|10818.6|10830.7|10815.7|10833.6|10818.6|10830.7|10815.7|2
1640246830000|2021-12-23 08:07:10|10830.3|10815.3|10830.3|10815.3|10830.3|10815.3|10830.3|10815.3|0
1640246840000|2021-12-23 08:07:20|10828.6|10813.6|10831.1|10816.1|10831.1|10816.1|10828.6|10813.6|0
1640246870000|2021-12-23 08:07:50|10832.3|10817.3|10832.3|10817.3|10832.3|10817.3|10832.3|10817.3|0
1640246910000|2021-12-23 08:08:30|10832.2|10817.2|10832.2|10817.2|10832.2|10817.2|10832.2|10817.2|0
1640246940000|2021-12-23 08:09:00|10836.4|10821.4|10837.9|10822.9|10838.9|10823.9|10836.4|10821.4|2
1640246950000|2021-12-23 08:09:10|10832.6|10817.6|10831.2|10816.2|10832.6|10817.6|10831.2|10816.2|1
1640246960000|2021-12-23 08:09:20|10830.9|10815.9|10829.7|10814.7|10830.9|10815.9|10829.7|10814.7|0
1640246970000|2021-12-23 08:09:30|10829.4|10814.4|10829.4|10814.4|10829.4|10814.4|10829.4|10814.4|0
1640246980000|2021-12-23 08:09:40|10828.9|10813.9|10830.3|10815.3|10830.3|10815.3|10828.9|10813.9|0
1640247000000|2021-12-23 08:10:00|10830.6|10815.6|10834.9|10819.9|10834.9|10819.9|10830.6|10815.6|0
1640247010000|2021-12-23 08:10:10|10832.6|10817.6|10830.4|10815.4|10832.6|10817.6|10830.4|10815.4|0
1640247020000|2021-12-23 08:10:20|10832.4|10817.4|10832.4|10817.4|10832.4|10817.4|10832.4|10817.4|0
1640247030000|2021-12-23 08:10:30|10832.7|10817.7|10832.4|10817.4|10832.7|10817.7|10832.4|10817.4|1
1640247040000|2021-12-23 08:10:40|10831.9|10816.9|10831.9|10816.9|10831.9|10816.9|10831.9|10816.9|0
1640247060000|2021-12-23 08:11:00|10830.4|10815.4|10831.6|10816.6|10831.6|10816.6|10830.4|10815.4|0
1640247070000|2021-12-23 08:11:10|10831.9|10816.9|10831.9|10816.9|10831.9|10816.9|10831.9|10816.9|0
1640247110000|2021-12-23 08:11:50|10828.4|10813.4|10831.9|10816.9|10831.9|10816.9|10828.4|10813.4|0
1640247130000|2021-12-23 08:12:10|10828.9|10813.9|10828.4|10813.4|10828.9|10813.9|10828.4|10813.4|0
1640247140000|2021-12-23 08:12:20|10828.1|10813.1|10828.4|10813.4|10828.4|10813.4|10827.9|10812.9|0
1640247150000|2021-12-23 08:12:30|10827.4|10812.4|10824.4|10809.4|10827.4|10812.4|10824.4|10809.4|1
1640247160000|2021-12-23 08:12:40|10826|10811|10828.7|10813.7|10828.7|10813.7|10826|10811|1
1640247240000|2021-12-23 08:14:00|10828.6|10813.6|10827.4|10812.4|10828.6|10813.6|10827.4|10812.4|0
1640247310000|2021-12-23 08:15:10|10830.1|10815.1|10827.4|10812.4|10831.4|10816.4|10827.4|10812.4|0
1640247330000|2021-12-23 08:15:30|10829.9|10814.9|10827.4|10812.4|10829.9|10814.9|10827.4|10812.4|0
1640247380000|2021-12-23 08:16:20|10828.4|10813.4|10830.9|10815.9|10830.9|10815.9|10828.4|10813.4|0
1640247390000|2021-12-23 08:16:30|10830.8|10815.8|10830.8|10815.8|10830.8|10815.8|10830.8|10815.8|0
1640247440000|2021-12-23 08:17:20|10829.7|10814.7|10827.9|10812.9|10829.7|10814.7|10827.9|10812.9|0
1640247490000|2021-12-23 08:18:10|10827.8|10812.8|10827.8|10812.8|10827.8|10812.8|10827.8|10812.8|0
1640247540000|2021-12-23 08:19:00|10827.7|10812.7|10827.7|10812.7|10827.7|10812.7|10827.7|10812.7|0
1640247590000|2021-12-23 08:19:50|10826.7|10811.7|10826.7|10811.7|10826.7|10811.7|10826.7|10811.7|0
1640247600000|2021-12-23 08:20:00|10826.9|10811.9|10826.9|10811.9|10826.9|10811.9|10826.9|10811.9|0
1640247610000|2021-12-23 08:20:10|10827.2|10812.2|10828.4|10813.4|10828.4|10813.4|10827.2|10812.2|1
1640247620000|2021-12-23 08:20:20|10828.7|10813.7|10828.9|10813.9|10828.9|10813.9|10828.7|10813.7|0
1640247630000|2021-12-23 08:20:30|10827.9|10812.9|10829.4|10814.4|10829.4|10814.4|10827.4|10812.4|0
1640247640000|2021-12-23 08:20:40|10830.4|10815.4|10830.4|10815.4|10830.4|10815.4|10830.4|10815.4|0
1640247700000|2021-12-23 08:21:40|10833.9|10818.9|10833.9|10818.9|10833.9|10818.9|10833.9|10818.9|2
1640247720000|2021-12-23 08:22:00|10833.7|10818.7|10831.7|10816.7|10834.7|10819.7|10831.7|10816.7|0
1640247750000|2021-12-23 08:22:30|10832.1|10817.1|10832.7|10817.7|10832.7|10817.7|10832.1|10817.1|2
1640247760000|2021-12-23 08:22:40|10830.7|10815.7|10827.9|10812.9|10830.7|10815.7|10827.9|10812.9|3
1640247790000|2021-12-23 08:23:10|10828.5|10813.5|10827.9|10812.9|10828.5|10813.5|10827.9|10812.9|1
1640247820000|2021-12-23 08:23:40|10828|10813|10830.7|10815.7|10830.7|10815.7|10828|10813|2
1640247830000|2021-12-23 08:23:50|10831.7|10816.7|10832.7|10817.7|10832.7|10817.7|10831.7|10816.7|1
1640247840000|2021-12-23 08:24:00|10833.2|10818.2|10833.2|10818.2|10833.2|10818.2|10833.2|10818.2|0
1640247850000|2021-12-23 08:24:10|10833.7|10818.7|10833.9|10818.9|10833.9|10818.9|10833.7|10818.7|0
1640247900000|2021-12-23 08:25:00|10834.6|10819.6|10837.9|10822.9|10837.9|10822.9|10833.9|10818.9|2
1640247910000|2021-12-23 08:25:10|10839.2|10824.2|10839.7|10824.7|10839.7|10824.7|10839.2|10824.2|0
1640247940000|2021-12-23 08:25:40|10840.4|10825.4|10840.2|10825.2|10840.4|10825.4|10840.2|10825.2|0
1640247960000|2021-12-23 08:26:00|10839.6|10824.6|10838.2|10823.2|10839.6|10824.6|10838.2|10823.2|1
1640248000000|2021-12-23 08:26:40|10839.6|10824.6|10840.9|10825.9|10842.7|10827.7|10839.6|10824.6|0
1640248020000|2021-12-23 08:27:00|10839|10824|10837.2|10822.2|10839|10824|10837.2|10822.2|0
1640248040000|2021-12-23 08:27:20|10840.1|10825.1|10838|10823|10840.1|10825.1|10838|10823|0
1640248050000|2021-12-23 08:27:30|10837.2|10822.2|10836.1|10821.1|10837.2|10822.2|10836.1|10821.1|0
1640248120000|2021-12-23 08:28:40|10837.9|10822.9|10836|10821|10837.9|10822.9|10836|10821|0
1640248130000|2021-12-23 08:28:50|10835.9|10820.9|10836|10821|10838.9|10823.9|10835.1|10820.1|4
1640248140000|2021-12-23 08:29:00|10835.9|10820.9|10835.9|10820.9|10835.9|10820.9|10835.9|10820.9|0
1640248150000|2021-12-23 08:29:10|10836.4|10821.4|10836.4|10821.4|10836.4|10821.4|10836.4|10821.4|3
1640248170000|2021-12-23 08:29:30|10836.2|10821.2|10836.2|10821.2|10836.2|10821.2|10836.2|10821.2|0
1640248190000|2021-12-23 08:29:50|10835.9|10820.9|10835.4|10820.4|10835.9|10820.9|10835.4|10820.4|1
1640248200000|2021-12-23 08:30:00|10835.2|10820.2|10841.1|10826.1|10841.1|10826.1|10835.2|10820.2|1
1640248210000|2021-12-23 08:30:10|10841.9|10826.9|10842.1|10827.1|10842.1|10827.1|10841.9|10826.9|0
1640248230000|2021-12-23 08:30:30|10842.4|10827.4|10842.6|10827.6|10842.6|10827.6|10842.4|10827.4|0
1640248250000|2021-12-23 08:30:50|10840.1|10825.1|10840.1|10825.1|10840.1|10825.1|10840.1|10825.1|1
1640248300000|2021-12-23 08:31:40|10838.1|10823.1|10838.1|10823.1|10838.1|10823.1|10838.1|10823.1|1
1640248340000|2021-12-23 08:32:20|10838.9|10823.9|10840.6|10825.6|10840.6|10825.6|10838.9|10823.9|1
1640248350000|2021-12-23 08:32:30|10839.9|10824.9|10839.6|10824.6|10839.9|10824.9|10839.6|10824.6|0
1640248390000|2021-12-23 08:33:10|10839.2|10824.2|10839|10824|10839.2|10824.2|10839|10824|0
1640248440000|2021-12-23 08:34:00|10839.5|10824.5|10842.5|10827.5|10842.5|10827.5|10839.5|10824.5|0
1640248450000|2021-12-23 08:34:10|10841.5|10826.5|10840.9|10825.9|10841.5|10826.5|10840.9|10825.9|0
1640248470000|2021-12-23 08:34:30|10840.5|10825.5|10840.5|10825.5|10840.5|10825.5|10840.5|10825.5|0
1640248500000|2021-12-23 08:35:00|10841|10826|10840.9|10825.9|10842|10827|10840.9|10825.9|0
1640248510000|2021-12-23 08:35:10|10840.5|10825.5|10840.5|10825.5|10840.5|10825.5|10840.5|10825.5|0
1640248520000|2021-12-23 08:35:20|10840.2|10825.2|10839.2|10824.2|10840.2|10825.2|10839.2|10824.2|0
1640248530000|2021-12-23 08:35:30|10838.7|10823.7|10838.7|10823.7|10838.7|10823.7|10838.7|10823.7|0
1640248540000|2021-12-23 08:35:40|10837.2|10822.2|10837.7|10822.7|10838|10823|10837.2|10822.2|0
1640248600000|2021-12-23 08:36:40|10837.4|10822.4|10836.4|10821.4|10837.4|10822.4|10836.4|10821.4|0
1640248620000|2021-12-23 08:37:00|10835.7|10820.7|10843.2|10828.2|10844|10829|10835.7|10820.7|3
1640248630000|2021-12-23 08:37:10|10843.5|10828.5|10846.7|10831.7|10847.5|10832.5|10843.5|10828.5|1
1640248640000|2021-12-23 08:37:20|10845.4|10830.4|10843.9|10828.9|10845.4|10830.4|10843.9|10828.9|0
1640248660000|2021-12-23 08:37:40|10844.4|10829.4|10845.7|10830.7|10845.7|10830.7|10844.4|10829.4|0
1640248680000|2021-12-23 08:38:00|10846.2|10831.2|10846.2|10831.2|10846.2|10831.2|10846.2|10831.2|0
1640248740000|2021-12-23 08:39:00|10844.2|10829.2|10841.4|10826.4|10844.2|10829.2|10841.4|10826.4|0
1640248750000|2021-12-23 08:39:10|10841.5|10826.5|10841.5|10826.5|10841.5|10826.5|10841.5|10826.5|0
1640248770000|2021-12-23 08:39:30|10841.9|10826.9|10842|10827|10842|10827|10841.9|10826.9|0
1640248780000|2021-12-23 08:39:40|10844.1|10829.1|10844|10829|10844.1|10829.1|10844|10829|0
1640248810000|2021-12-23 08:40:10|10842.4|10827.4|10840.9|10825.9|10842.4|10827.4|10840.9|10825.9|0
1640249040000|2021-12-23 08:44:00|10840.4|10825.4|10840.4|10825.4|10840.4|10825.4|10840.4|10825.4|0
1640249100000|2021-12-23 08:45:00|10840|10825|10840|10825|10840|10825|10840|10825|0
1640249130000|2021-12-23 08:45:30|10842.5|10827.5|10842.5|10827.5|10842.5|10827.5|10842.5|10827.5|1
1640249170000|2021-12-23 08:46:10|10840.9|10825.9|10840.7|10825.7|10840.9|10825.9|10840.7|10825.7|0
1640249260000|2021-12-23 08:47:40|10841|10826|10842.5|10827.5|10842.8|10827.8|10841|10826|1
1640249270000|2021-12-23 08:47:50|10842.4|10827.4|10845.5|10830.5|10845.5|10830.5|10842.4|10827.4|0
1640249340000|2021-12-23 08:49:00|10842|10827|10841|10826|10842|10827|10840.4|10825.4|2
1640249410000|2021-12-23 08:50:10|10841.4|10826.4|10840.5|10825.5|10841.4|10826.4|10840.5|10825.5|0
1640249500000|2021-12-23 08:51:40|10838.5|10823.5|10837.5|10822.5|10838.5|10823.5|10837.5|10822.5|2
1640249520000|2021-12-23 08:52:00|10837.7|10822.7|10837.7|10822.7|10837.7|10822.7|10837.7|10822.7|0
1640249530000|2021-12-23 08:52:10|10836.8|10821.8|10836.7|10821.7|10836.8|10821.8|10836.7|10821.7|0
1640249550000|2021-12-23 08:52:30|10836.3|10821.3|10835.8|10820.8|10836.3|10821.3|10835.8|10820.8|0
1640249560000|2021-12-23 08:52:40|10835.7|10820.7|10840.6|10825.6|10840.6|10825.6|10835.7|10820.7|1
1640249580000|2021-12-23 08:53:00|10839.7|10824.7|10839.7|10824.7|10839.7|10824.7|10839.7|10824.7|0
1640249670000|2021-12-23 08:54:30|10844.5|10829.5|10844|10829|10844.5|10829.5|10844|10829|0
1640249680000|2021-12-23 08:54:40|10844.2|10829.2|10843.7|10828.7|10844.2|10829.2|10843.7|10828.7|0
1640249950000|2021-12-23 08:59:10|10842.5|10827.5|10843.7|10828.7|10843.7|10828.7|10842.5|10827.5|0
1640250000000|2021-12-23 09:00:00|10844|10829|10844.2|10829.2|10844.2|10829.2|10844|10829|0
1640250020000|2021-12-23 09:00:20|10845.5|10830.5|10845.2|10830.2|10845.5|10830.5|10844.2|10829.2|0
1640250030000|2021-12-23 09:00:30|10845.4|10830.4|10845.4|10830.4|10845.4|10830.4|10845.4|10830.4|0
1640250040000|2021-12-23 09:00:40|10845.7|10830.7|10845.9|10830.9|10845.9|10830.9|10845.7|10830.7|0
1640250060000|2021-12-23 09:01:00|10845.5|10830.5|10845.5|10830.5|10845.5|10830.5|10845.5|10830.5|1
1640250070000|2021-12-23 09:01:10|10843.7|10828.7|10843.5|10828.5|10843.7|10828.7|10843.5|10828.5|1
1640250120000|2021-12-23 09:02:00|10843.7|10828.7|10843.7|10828.7|10843.7|10828.7|10843.7|10828.7|0
1640250180000|2021-12-23 09:03:00|10841|10826|10841.5|10826.5|10844.2|10829.2|10841|10826|1
1640250240000|2021-12-23 09:04:00|10843.2|10828.2|10843.2|10828.2|10843.7|10828.7|10843.2|10828.2|0
1640250290000|2021-12-23 09:04:50|10842.2|10827.2|10842.2|10827.2|10842.2|10827.2|10842.2|10827.2|0
1640250300000|2021-12-23 09:05:00|10842|10827|10842|10827|10842|10827|10842|10827|0
1640250320000|2021-12-23 09:05:20|10841|10826|10841|10826|10841|10826|10841|10826|0
1640250410000|2021-12-23 09:06:50|10838|10823|10840.8|10825.8|10842|10827|10838|10823|4
1640250420000|2021-12-23 09:07:00|10841|10826|10840.3|10825.3|10843|10828|10840.3|10825.3|0
1640250430000|2021-12-23 09:07:10|10841.3|10826.3|10841.8|10826.8|10842.4|10827.4|10841.3|10826.3|0
1640250450000|2021-12-23 09:07:30|10841|10826|10841|10826|10841|10826|10841|10826|0
1640250480000|2021-12-23 09:08:00|10840.7|10825.7|10840.2|10825.2|10840.7|10825.7|10840.2|10825.2|2
1640250490000|2021-12-23 09:08:10|10840|10825|10839|10824|10840|10825|10839|10824|0
1640250550000|2021-12-23 09:09:10|10838.7|10823.7|10838.7|10823.7|10838.7|10823.7|10838.7|10823.7|0
1640250560000|2021-12-23 09:09:20|10837.2|10822.2|10838.5|10823.5|10838.5|10823.5|10837.2|10822.2|0
1640250570000|2021-12-23 09:09:30|10839|10824|10841.5|10826.5|10841.5|10826.5|10839|10824|1
1640250580000|2021-12-23 09:09:40|10841.3|10826.3|10841.3|10826.3|10841.3|10826.3|10841.3|10826.3|0
1640250590000|2021-12-23 09:09:50|10839.6|10824.6|10839|10824|10839.6|10824.6|10839|10824|0
1640250600000|2021-12-23 09:10:00|10837.6|10822.6|10837.5|10822.5|10837.6|10822.6|10837.5|10822.5|0
1640250610000|2021-12-23 09:10:10|10836.8|10821.8|10840|10825|10840.8|10825.8|10836.8|10821.8|0
1640250620000|2021-12-23 09:10:20|10841.3|10826.3|10843|10828|10843|10828|10841|10826|1
1640250750000|2021-12-23 09:12:30|10842.5|10827.5|10842.5|10827.5|10842.5|10827.5|10842.5|10827.5|0
1640250880000|2021-12-23 09:14:40|10840.9|10825.9|10839|10824|10840.9|10825.9|10838|10823|1
1640250950000|2021-12-23 09:15:50|10838.1|10823.1|10837.3|10822.3|10838.1|10823.1|10837.3|10822.3|0
1640250970000|2021-12-23 09:16:10|10838.1|10823.1|10838.1|10823.1|10838.1|10823.1|10838.1|10823.1|0
1640250980000|2021-12-23 09:16:20|10839.5|10824.5|10839.5|10824.5|10839.5|10824.5|10839.5|10824.5|0
1640250990000|2021-12-23 09:16:30|10843.5|10828.5|10845.6|10830.6|10845.6|10830.6|10843.5|10828.5|11
1640251000000|2021-12-23 09:16:40|10844|10829|10841|10826|10844|10829|10841|10826|1
1640251100000|2021-12-23 09:18:20|10841.3|10826.3|10841.8|10826.8|10841.8|10826.8|10841.3|10826.3|0
1640251110000|2021-12-23 09:18:30|10842|10827|10845.5|10830.5|10845.5|10830.5|10842|10827|0
1640251200000|2021-12-23 09:20:00|10844.3|10829.3|10841.3|10826.3|10844.3|10829.3|10841.3|10826.3|1
1640251250000|2021-12-23 09:20:50|10840.6|10825.6|10840.8|10825.8|10840.8|10825.8|10840.6|10825.6|0
1640251270000|2021-12-23 09:21:10|10839.8|10824.8|10839.5|10824.5|10839.8|10824.8|10839.3|10824.3|0
1640251320000|2021-12-23 09:22:00|10838.8|10823.8|10838.1|10823.1|10838.8|10823.8|10838.1|10823.1|0
1640251360000|2021-12-23 09:22:40|10837.6|10822.6|10837.6|10822.6|10837.6|10822.6|10837.6|10822.6|0
1640251380000|2021-12-23 09:23:00|10837.3|10822.3|10837.3|10822.3|10837.3|10822.3|10837.3|10822.3|0
1640251410000|2021-12-23 09:23:30|10837|10822|10836.8|10821.8|10837|10822|10836.8|10821.8|0
1640251500000|2021-12-23 09:25:00|10836.1|10821.1|10836.1|10821.1|10836.1|10821.1|10836.1|10821.1|0
1640251540000|2021-12-23 09:25:40|10838.3|10823.3|10836.5|10821.5|10838.3|10823.3|10835.8|10820.8|4
1640251550000|2021-12-23 09:25:50|10839.1|10824.1|10838.1|10823.1|10839.1|10824.1|10838.1|10823.1|2
1640251570000|2021-12-23 09:26:10|10836.8|10821.8|10837.1|10822.1|10837.1|10822.1|10836.3|10821.3|0
1640251590000|2021-12-23 09:26:30|10835.5|10820.5|10835.5|10820.5|10835.5|10820.5|10835.5|10820.5|0
1640251600000|2021-12-23 09:26:40|10835.1|10820.1|10834.5|10819.5|10835.1|10820.1|10834.5|10819.5|0
1640251620000|2021-12-23 09:27:00|10834.4|10819.4|10834.4|10819.4|10834.4|10819.4|10834.4|10819.4|0
1640251670000|2021-12-23 09:27:50|10835.3|10820.3|10841.4|10826.4|10842.8|10827.8|10835.3|10820.3|4
1640251690000|2021-12-23 09:28:10|10841.1|10826.1|10829.1|10814.1|10841.1|10826.1|10829.1|10814.1|14
1640251710000|2021-12-23 09:28:30|10828.8|10813.8|10828.6|10813.6|10828.8|10813.8|10828.6|10813.6|0
1640251740000|2021-12-23 09:29:00|10827.5|10812.5|10822.1|10807.1|10827.5|10812.5|10822.1|10807.1|4
1640251750000|2021-12-23 09:29:10|10822.4|10807.4|10822.4|10807.4|10822.4|10807.4|10822.4|10807.4|0
1640251760000|2021-12-23 09:29:20|10824.5|10809.5|10824.6|10809.6|10825.4|10810.4|10824.5|10809.5|0
1640251770000|2021-12-23 09:29:30|10824.4|10809.4|10823.6|10808.6|10824.4|10809.4|10823.6|10808.6|0
1640251780000|2021-12-23 09:29:40|10825.3|10810.3|10827.8|10812.8|10827.8|10812.8|10825.3|10810.3|0
1640251800000|2021-12-23 09:30:00|10827.6|10812.6|10817.9|10802.9|10827.6|10812.6|10817.9|10802.9|2
1640251810000|2021-12-23 09:30:10|10820.1|10805.1|10821.1|10806.1|10821.1|10806.1|10820.1|10805.1|0
1640251820000|2021-12-23 09:30:20|10822.6|10807.6|10825.9|10810.9|10825.9|10810.9|10822.6|10807.6|9
1640251830000|2021-12-23 09:30:30|10825.8|10810.8|10826.1|10811.1|10826.1|10811.1|10825.8|10810.8|0
1640251860000|2021-12-23 09:31:00|10827.1|10812.1|10827.1|10812.1|10827.1|10812.1|10827.1|10812.1|0
1640251890000|2021-12-23 09:31:30|10827.8|10812.8|10828.1|10813.1|10828.1|10813.1|10827.8|10812.8|0
1640251920000|2021-12-23 09:32:00|10828.3|10813.3|10828.3|10813.3|10828.3|10813.3|10828.3|10813.3|0
1640251980000|2021-12-23 09:33:00|10828.1|10813.1|10828.1|10813.1|10828.1|10813.1|10828.1|10813.1|0
1640252000000|2021-12-23 09:33:20|10829.5|10814.5|10829.5|10814.5|10829.5|10814.5|10829.5|10814.5|1
1640252010000|2021-12-23 09:33:30|10829.6|10814.6|10831|10816|10831|10816|10829.6|10814.6|0
1640252020000|2021-12-23 09:33:40|10830.6|10815.6|10830.6|10815.6|10830.6|10815.6|10830.6|10815.6|0
1640252040000|2021-12-23 09:34:00|10828.6|10813.6|10828|10813|10828.6|10813.6|10828|10813|1
1640252070000|2021-12-23 09:34:30|10828.3|10813.3|10828.5|10813.5|10828.5|10813.5|10828.3|10813.3|0
1640252090000|2021-12-23 09:34:50|10828.8|10813.8|10828.8|10813.8|10828.8|10813.8|10828.8|10813.8|0
1640252190000|2021-12-23 09:36:30|10830.1|10815.1|10833.1|10818.1|10833.1|10818.1|10830.1|10815.1|0
1640252260000|2021-12-23 09:37:40|10831.1|10816.1|10830.3|10815.3|10831.1|10816.1|10830.3|10815.3|0
1640252350000|2021-12-23 09:39:10|10832.8|10817.8|10832.6|10817.6|10832.8|10817.8|10832.6|10817.6|0
1640252360000|2021-12-23 09:39:20|10833|10818|10833|10818|10833|10818|10833|10818|0
1640252370000|2021-12-23 09:39:30|10833.3|10818.3|10833.3|10818.3|10833.3|10818.3|10833.3|10818.3|0
1640252440000|2021-12-23 09:40:40|10834.3|10819.3|10834.3|10819.3|10834.3|10819.3|10834.3|10819.3|0
1640252520000|2021-12-23 09:42:00|10832.9|10817.9|10832.3|10817.3|10833.3|10818.3|10832.3|10817.3|1
1640252530000|2021-12-23 09:42:10|10830.6|10815.6|10829.9|10814.9|10830.6|10815.6|10829.8|10814.8|0
1640252540000|2021-12-23 09:42:20|10830.3|10815.3|10827.6|10812.6|10830.9|10815.9|10827.6|10812.6|1
1640252640000|2021-12-23 09:44:00|10826.9|10811.9|10824.9|10809.9|10826.9|10811.9|10824.9|10809.9|2
1640252670000|2021-12-23 09:44:30|10827.4|10812.4|10827.4|10812.4|10827.4|10812.4|10827.4|10812.4|1
1640252690000|2021-12-23 09:44:50|10826.1|10811.1|10825.7|10810.7|10826.1|10811.1|10825.7|10810.7|1
1640252710000|2021-12-23 09:45:10|10824.9|10809.9|10824.9|10809.9|10824.9|10809.9|10824.9|10809.9|1
1640252740000|2021-12-23 09:45:40|10825.2|10810.2|10825.4|10810.4|10825.4|10810.4|10825.2|10810.2|0
1640252750000|2021-12-23 09:45:50|10824.9|10809.9|10824.9|10809.9|10824.9|10809.9|10824.9|10809.9|0
1640252760000|2021-12-23 09:46:00|10823.9|10808.9|10821.9|10806.9|10824.3|10809.3|10821.9|10806.9|1
1640252790000|2021-12-23 09:46:30|10822.3|10807.3|10823.3|10808.3|10823.3|10808.3|10822.3|10807.3|0
1640252810000|2021-12-23 09:46:50|10822.3|10807.3|10822.3|10807.3|10822.3|10807.3|10822.3|10807.3|1
1640252820000|2021-12-23 09:47:00|10822.6|10807.6|10823.3|10808.3|10823.3|10808.3|10822.3|10807.3|0
1640252830000|2021-12-23 09:47:10|10822.3|10807.3|10822.3|10807.3|10823.1|10808.1|10822.3|10807.3|0
1640252860000|2021-12-23 09:47:40|10822.9|10807.9|10821.1|10806.1|10822.9|10807.9|10821.1|10806.1|0
1640252880000|2021-12-23 09:48:00|10820.6|10805.6|10821.6|10806.6|10821.9|10806.9|10820.6|10805.6|1
1640252900000|2021-12-23 09:48:20|10822.3|10807.3|10822.3|10807.3|10822.3|10807.3|10822.3|10807.3|1
1640252950000|2021-12-23 09:49:10|10822.9|10807.9|10822.9|10807.9|10822.9|10807.9|10822.9|10807.9|0
1640252970000|2021-12-23 09:49:30|10823.4|10808.4|10823.6|10808.6|10823.6|10808.6|10823.4|10808.4|1
1640253010000|2021-12-23 09:50:10|10823.3|10808.3|10823.3|10808.3|10823.3|10808.3|10823.3|10808.3|0
1640253100000|2021-12-23 09:51:40|10823.4|10808.4|10823.4|10808.4|10823.4|10808.4|10823.4|10808.4|0
1640253120000|2021-12-23 09:52:00|10819.1|10804.1|10819.1|10804.1|10819.1|10804.1|10819.1|10804.1|1
1640253130000|2021-12-23 09:52:10|10818.7|10803.7|10818.2|10803.2|10818.7|10803.7|10818.1|10803.1|0
1640253170000|2021-12-23 09:52:50|10820.3|10805.3|10821.6|10806.6|10821.6|10806.6|10820.3|10805.3|0
1640253180000|2021-12-23 09:53:00|10821.7|10806.7|10821.7|10806.7|10821.7|10806.7|10821.7|10806.7|0
1640253230000|2021-12-23 09:53:50|10822.9|10807.9|10822.6|10807.6|10822.9|10807.9|10822.6|10807.6|0
1640253240000|2021-12-23 09:54:00|10822.2|10807.2|10821.6|10806.6|10822.2|10807.2|10821.6|10806.6|0
1640253280000|2021-12-23 09:54:40|10825.9|10810.9|10825.9|10810.9|10825.9|10810.9|10825.9|10810.9|4
1640253290000|2021-12-23 09:54:50|10825.2|10810.2|10823.4|10808.4|10825.2|10810.2|10823.4|10808.4|0
1640253310000|2021-12-23 09:55:10|10823.2|10808.2|10823.2|10808.2|10823.2|10808.2|10823.2|10808.2|0
1640253330000|2021-12-23 09:55:30|10822.3|10807.3|10821.3|10806.3|10822.3|10807.3|10821.3|10806.3|1
1640253340000|2021-12-23 09:55:40|10821.6|10806.6|10821.6|10806.6|10821.6|10806.6|10821.6|10806.6|0
1640253360000|2021-12-23 09:56:00|10822.3|10807.3|10823.3|10808.3|10823.3|10808.3|10822.3|10807.3|0
1640253370000|2021-12-23 09:56:10|10824.9|10809.9|10824.4|10809.4|10824.9|10809.9|10822.8|10807.8|0
1640253430000|2021-12-23 09:57:10|10825.1|10810.1|10825.4|10810.4|10825.4|10810.4|10825.1|10810.1|0
1640253450000|2021-12-23 09:57:30|10825.6|10810.6|10829.9|10814.9|10831.4|10816.4|10825.6|10810.6|7
1640253460000|2021-12-23 09:57:40|10829.1|10814.1|10829.1|10814.1|10829.1|10814.1|10829.1|10814.1|0
1640253490000|2021-12-23 09:58:10|10828.3|10813.3|10825.2|10810.2|10828.3|10813.3|10825.2|10810.2|1
1640253500000|2021-12-23 09:58:20|10825.6|10810.6|10826.6|10811.6|10826.6|10811.6|10825.6|10810.6|0
1640253510000|2021-12-23 09:58:30|10826.9|10811.9|10826.9|10811.9|10826.9|10811.9|10826.9|10811.9|0
1640253550000|2021-12-23 09:59:10|10822.1|10807.1|10823.8|10808.8|10825.4|10810.4|10822.1|10807.1|2
1640253570000|2021-12-23 09:59:30|10823.9|10808.9|10823.9|10808.9|10823.9|10808.9|10823.9|10808.9|0
1640253610000|2021-12-23 10:00:10|10819.1|10804.1|10820.4|10805.4|10820.4|10805.4|10818.4|10803.4|5
1640253670000|2021-12-23 10:01:10|10818.7|10803.7|10819.4|10804.4|10819.7|10804.7|10818.4|10803.4|2
1640253730000|2021-12-23 10:02:10|10818.9|10803.9|10818.9|10803.9|10818.9|10803.9|10818.9|10803.9|1
1640253810000|2021-12-23 10:03:30|10822.4|10807.4|10822.4|10807.4|10822.4|10807.4|10822.4|10807.4|1
1640253820000|2021-12-23 10:03:40|10822.7|10807.7|10822.9|10807.9|10823.4|10808.4|10822.7|10807.7|0
1640253840000|2021-12-23 10:04:00|10823.4|10808.4|10823.4|10808.4|10823.4|10808.4|10823.4|10808.4|0
1640253860000|2021-12-23 10:04:20|10824.7|10809.7|10825.7|10810.7|10825.7|10810.7|10824.7|10809.7|0
1640253870000|2021-12-23 10:04:30|10826.2|10811.2|10828.2|10813.2|10828.2|10813.2|10826.2|10811.2|0
1640253910000|2021-12-23 10:05:10|10825.6|10810.6|10825.6|10810.6|10825.6|10810.6|10825.6|10810.6|2
1640253950000|2021-12-23 10:05:50|10827.9|10812.9|10827.9|10812.9|10827.9|10812.9|10827.9|10812.9|0
1640254000000|2021-12-23 10:06:40|10827.7|10812.7|10827.7|10812.7|10827.7|10812.7|10827.7|10812.7|0
1640254030000|2021-12-23 10:07:10|10828.1|10813.1|10828.1|10813.1|10828.4|10813.4|10828.1|10813.1|0
1640254090000|2021-12-23 10:08:10|10828.2|10813.2|10828.2|10813.2|10828.2|10813.2|10828.2|10813.2|0
1640254130000|2021-12-23 10:08:50|10826.7|10811.7|10826.4|10811.4|10826.7|10811.7|10826.4|10811.4|0
1640254170000|2021-12-23 10:09:30|10826.1|10811.1|10826.1|10811.1|10826.1|10811.1|10826.1|10811.1|0
1640254250000|2021-12-23 10:10:50|10825.7|10810.7|10825.7|10810.7|10825.7|10810.7|10825.7|10810.7|1
1640254260000|2021-12-23 10:11:00|10825.9|10810.9|10825.7|10810.7|10826.6|10811.6|10825.7|10810.7|1
1640254270000|2021-12-23 10:11:10|10825.1|10810.1|10824.7|10809.7|10825.1|10810.1|10824.7|10809.7|1
1640254280000|2021-12-23 10:11:20|10825.2|10810.2|10825.2|10810.2|10825.2|10810.2|10825.2|10810.2|1
1640254360000|2021-12-23 10:12:40|10825.4|10810.4|10825.4|10810.4|10825.4|10810.4|10825.4|10810.4|0
1640254500000|2021-12-23 10:15:00|10824.7|10809.7|10824.7|10809.7|10824.7|10809.7|10824.7|10809.7|1
1640254510000|2021-12-23 10:15:10|10825|10810|10825|10810|10825|10810|10825|10810|0
1640254560000|2021-12-23 10:16:00|10825.2|10810.2|10827.2|10812.2|10827.2|10812.2|10825.2|10810.2|9
1640254570000|2021-12-23 10:16:10|10827.4|10812.4|10827.4|10812.4|10827.4|10812.4|10827.4|10812.4|0
1640254580000|2021-12-23 10:16:20|10828.2|10813.2|10828.2|10813.2|10828.2|10813.2|10828.2|10813.2|0
1640254620000|2021-12-23 10:17:00|10827.9|10812.9|10827.9|10812.9|10827.9|10812.9|10827.9|10812.9|0
1640254630000|2021-12-23 10:17:10|10827.5|10812.5|10827.5|10812.5|10827.5|10812.5|10827.5|10812.5|0
1640254770000|2021-12-23 10:19:30|10827.4|10812.4|10826.2|10811.2|10827.4|10812.4|10826.2|10811.2|1
1640254790000|2021-12-23 10:19:50|10824.4|10809.4|10824.4|10809.4|10824.4|10809.4|10824.4|10809.4|2
1640254800000|2021-12-23 10:20:00|10824.5|10809.5|10819.2|10804.2|10824.5|10809.5|10818.2|10803.2|3
1640254810000|2021-12-23 10:20:10|10819.4|10804.4|10819.9|10804.9|10819.9|10804.9|10818.2|10803.2|0
1640254830000|2021-12-23 10:20:30|10820|10805|10820|10805|10820|10805|10820|10805|0
1640254870000|2021-12-23 10:21:10|10819.2|10804.2|10819.2|10804.2|10819.2|10804.2|10819.2|10804.2|0
1640254880000|2021-12-23 10:21:20|10817.9|10802.9|10817.4|10802.4|10817.9|10802.9|10816.6|10801.6|1
1640254890000|2021-12-23 10:21:30|10817.5|10802.5|10817.5|10802.5|10817.5|10802.5|10817.5|10802.5|0
1640254950000|2021-12-23 10:22:30|10816.2|10801.2|10816.2|10801.2|10816.2|10801.2|10816.2|10801.2|0
1640254980000|2021-12-23 10:23:00|10815.9|10800.9|10815.7|10800.7|10815.9|10800.9|10815.7|10800.7|0
1640255100000|2021-12-23 10:25:00|10813.6|10798.6|10813.4|10798.4|10813.7|10798.7|10813.4|10798.4|1
1640255110000|2021-12-23 10:25:10|10813.2|10798.2|10813.2|10798.2|10813.2|10798.2|10813.2|10798.2|0
1640255130000|2021-12-23 10:25:30|10810.9|10795.9|10810.2|10795.2|10810.9|10795.9|10810.2|10795.2|1
1640255140000|2021-12-23 10:25:40|10810|10795|10810|10795|10810|10795|10810|10795|0
1640255230000|2021-12-23 10:27:10|10807.9|10792.9|10808.2|10793.2|10808.2|10793.2|10807.9|10792.9|1
1640255250000|2021-12-23 10:27:30|10808.5|10793.5|10808.5|10793.5|10808.5|10793.5|10808.5|10793.5|0
1640255270000|2021-12-23 10:27:50|10808.9|10793.9|10808|10793|10808.9|10793.9|10808|10793|1
1640255290000|2021-12-23 10:28:10|10808.2|10793.2|10808.2|10793.2|10808.2|10793.2|10808.2|10793.2|0
1640255320000|2021-12-23 10:28:40|10813.7|10798.7|10814.5|10799.5|10814.5|10799.5|10813.7|10798.7|1
1640255350000|2021-12-23 10:29:10|10817.1|10802.1|10826.2|10811.2|10826.2|10811.2|10817.1|10802.1|2
1640255360000|2021-12-23 10:29:20|10828|10813|10833.1|10818.1|10833.1|10818.1|10828|10813|1
1640255370000|2021-12-23 10:29:30|10833.7|10818.7|10833.7|10818.7|10833.7|10818.7|10833.7|10818.7|0
1640255380000|2021-12-23 10:29:40|10833.9|10818.9|10833.9|10818.9|10833.9|10818.9|10833.9|10818.9|0
1640255420000|2021-12-23 10:30:20|10833.5|10818.5|10833.5|10818.5|10833.5|10818.5|10833.5|10818.5|0
1640255440000|2021-12-23 10:30:40|10833.4|10818.4|10833.4|10818.4|10833.4|10818.4|10833.4|10818.4|0
1640255490000|2021-12-23 10:31:30|10833.2|10818.2|10832.4|10817.4|10833.2|10818.2|10832.4|10817.4|1
1640255590000|2021-12-23 10:33:10|10833.7|10818.7|10834.2|10819.2|10834.2|10819.2|10833.7|10818.7|1
1640255620000|2021-12-23 10:33:40|10833.9|10818.9|10833.9|10818.9|10833.9|10818.9|10833.9|10818.9|0
1640255640000|2021-12-23 10:34:00|10835.2|10820.2|10835.2|10820.2|10835.2|10820.2|10835.2|10820.2|0
1640255650000|2021-12-23 10:34:10|10835|10820|10835|10820|10835|10820|10835|10820|0
1640255680000|2021-12-23 10:34:40|10834.7|10819.7|10834.7|10819.7|10834.7|10819.7|10834.7|10819.7|0
1640255720000|2021-12-23 10:35:20|10835.4|10820.4|10835.7|10820.7|10835.7|10820.7|10835.4|10820.4|0
1640255730000|2021-12-23 10:35:30|10836.2|10821.2|10836.2|10821.2|10836.2|10821.2|10836.2|10821.2|0
1640255770000|2021-12-23 10:36:10|10835.9|10820.9|10835.9|10820.9|10835.9|10820.9|10835.9|10820.9|0
1640255880000|2021-12-23 10:38:00|10835.7|10820.7|10835.2|10820.2|10835.7|10820.7|10835.2|10820.2|1
1640255890000|2021-12-23 10:38:10|10835.4|10820.4|10835.4|10820.4|10835.4|10820.4|10835.4|10820.4|0
1640255940000|2021-12-23 10:39:00|10835.5|10820.5|10833.8|10818.8|10836|10821|10833.8|10818.8|1
1640255950000|2021-12-23 10:39:10|10833.5|10818.5|10834.5|10819.5|10834.5|10819.5|10833.5|10818.5|0
1640255960000|2021-12-23 10:39:20|10836.7|10821.7|10838|10823|10838|10823|10836.7|10821.7|2
1640255970000|2021-12-23 10:39:30|10838.2|10823.2|10838.2|10823.2|10838.2|10823.2|10838.2|10823.2|0
1640255980000|2021-12-23 10:39:40|10837.9|10822.9|10837.9|10822.9|10837.9|10822.9|10837.9|10822.9|0
1640256010000|2021-12-23 10:40:10|10838|10823|10838|10823|10838|10823|10838|10823|0
1640256040000|2021-12-23 10:40:40|10838.7|10823.7|10840.2|10825.2|10840.2|10825.2|10838.7|10823.7|3
1640256060000|2021-12-23 10:41:00|10839.5|10824.5|10839.5|10824.5|10839.5|10824.5|10839.5|10824.5|1
1640256100000|2021-12-23 10:41:40|10839.7|10824.7|10839.7|10824.7|10839.7|10824.7|10839.7|10824.7|0
1640256260000|2021-12-23 10:44:20|10840|10825|10840|10825|10840|10825|10840|10825|1
1640256310000|2021-12-23 10:45:10|10840.2|10825.2|10840.2|10825.2|10840.2|10825.2|10840.2|10825.2|0
1640256360000|2021-12-23 10:46:00|10840.3|10825.3|10842|10827|10842.3|10827.3|10840.3|10825.3|2
1640256370000|2021-12-23 10:46:10|10842.2|10827.2|10842.2|10827.2|10842.2|10827.2|10842.2|10827.2|0
1640256400000|2021-12-23 10:46:40|10838.5|10823.5|10838.5|10823.5|10838.5|10823.5|10838.5|10823.5|3
1640256410000|2021-12-23 10:46:50|10839.8|10824.8|10839.8|10824.8|10839.8|10824.8|10839.8|10824.8|0
1640256420000|2021-12-23 10:47:00|10839.7|10824.7|10836|10821|10839.7|10824.7|10836|10821|2
1640256430000|2021-12-23 10:47:10|10836.2|10821.2|10836.2|10821.2|10836.2|10821.2|10836.2|10821.2|0
1640256440000|2021-12-23 10:47:20|10835.1|10820.1|10835.2|10820.2|10835.2|10820.2|10835.1|10820.1|0
1640256450000|2021-12-23 10:47:30|10835.3|10820.3|10835.3|10820.3|10835.3|10820.3|10835.3|10820.3|0
1640256510000|2021-12-23 10:48:30|10837.5|10822.5|10837|10822|10837.5|10822.5|10837|10822|1
1640256520000|2021-12-23 10:48:40|10836.8|10821.8|10836.8|10821.8|10836.8|10821.8|10836.8|10821.8|0
1640256590000|2021-12-23 10:49:50|10837.8|10822.8|10837.8|10822.8|10838.2|10823.2|10837.8|10822.8|0
1640256720000|2021-12-23 10:52:00|10838.2|10823.2|10838.2|10823.2|10838.2|10823.2|10838.2|10823.2|0
1640256730000|2021-12-23 10:52:10|10838.5|10823.5|10838.5|10823.5|10838.5|10823.5|10838.2|10823.2|0
1640256740000|2021-12-23 10:52:20|10838.2|10823.2|10838.2|10823.2|10838.2|10823.2|10838.2|10823.2|0
1640256780000|2021-12-23 10:53:00|10838|10823|10838|10823|10838|10823|10838|10823|0
1640256900000|2021-12-23 10:55:00|10838.5|10823.5|10838.8|10823.8|10838.8|10823.8|10838.5|10823.5|0
1640256950000|2021-12-23 10:55:50|10835.2|10820.2|10835.2|10820.2|10835.2|10820.2|10835.2|10820.2|1
1640256960000|2021-12-23 10:56:00|10835|10820|10834.8|10819.8|10835|10820|10834.8|10819.8|0
1640257030000|2021-12-23 10:57:10|10835|10820|10835|10820|10835|10820|10835|10820|0
1640257090000|2021-12-23 10:58:10|10835.8|10820.8|10835.8|10820.8|10835.8|10820.8|10835.8|10820.8|0
1640257110000|2021-12-23 10:58:30|10836|10821|10836|10821|10836|10821|10836|10821|0
1640257210000|2021-12-23 11:00:10|10836.3|10821.3|10836.5|10821.5|10836.5|10821.5|10836.3|10821.3|0
1640257300000|2021-12-23 11:01:40|10835.8|10820.8|10833.5|10818.5|10835.8|10820.8|10833.5|10818.5|0
1640257320000|2021-12-23 11:02:00|10834|10819|10834.3|10819.3|10834.3|10819.3|10834|10819|1
1640257330000|2021-12-23 11:02:10|10834.1|10819.1|10834.1|10819.1|10834.1|10819.1|10834.1|10819.1|0
1640257350000|2021-12-23 11:02:30|10832.3|10817.3|10832.3|10817.3|10832.3|10817.3|10832.3|10817.3|0
1640257380000|2021-12-23 11:03:00|10831.6|10816.6|10831.6|10816.6|10831.6|10816.6|10831.6|10816.6|0
1640257420000|2021-12-23 11:03:40|10831.3|10816.3|10831.6|10816.6|10831.6|10816.6|10831|10816|0
1640257490000|2021-12-23 11:04:50|10830.5|10815.5|10830|10815|10830.5|10815.5|10830|10815|1
1640257500000|2021-12-23 11:05:00|10829.6|10814.6|10829.6|10814.6|10829.6|10814.6|10829.6|10814.6|0
1640257510000|2021-12-23 11:05:10|10830.3|10815.3|10830.6|10815.6|10830.6|10815.6|10830.3|10815.3|0
1640257580000|2021-12-23 11:06:20|10831|10816|10831.1|10816.1|10831.1|10816.1|10831|10816|0
1640257620000|2021-12-23 11:07:00|10829.8|10814.8|10829.1|10814.1|10829.8|10814.8|10829.1|10814.1|1
1640257630000|2021-12-23 11:07:10|10828.8|10813.8|10828.8|10813.8|10828.8|10813.8|10828.8|10813.8|0
1640257650000|2021-12-23 11:07:30|10828.5|10813.5|10828|10813|10828.5|10813.5|10828|10813|0
1640257660000|2021-12-23 11:07:40|10827.8|10812.8|10827.8|10812.8|10827.8|10812.8|10827.8|10812.8|0
1640257690000|2021-12-23 11:08:10|10826.6|10811.6|10826|10811|10826.6|10811.6|10826|10811|0
1640257720000|2021-12-23 11:08:40|10825.3|10810.3|10823.8|10808.8|10825.3|10810.3|10823.5|10808.5|0
1640257780000|2021-12-23 11:09:40|10825.1|10810.1|10825.1|10810.1|10825.1|10810.1|10825.1|10810.1|1
1640257800000|2021-12-23 11:10:00|10825.3|10810.3|10825.3|10810.3|10825.3|10810.3|10825.3|10810.3|1
1640257840000|2021-12-23 11:10:40|10827.1|10812.1|10827.1|10812.1|10827.1|10812.1|10827.1|10812.1|0
1640257860000|2021-12-23 11:11:00|10827.6|10812.6|10827.6|10812.6|10827.6|10812.6|10827.6|10812.6|0
1640257890000|2021-12-23 11:11:30|10828.1|10813.1|10827.4|10812.4|10828.5|10813.5|10826.6|10811.6|2
1640257900000|2021-12-23 11:11:40|10827.8|10812.8|10829.6|10814.6|10830|10815|10827.8|10812.8|0
1640257910000|2021-12-23 11:11:50|10829.3|10814.3|10830.1|10815.1|10830.1|10815.1|10829.1|10814.1|3
1640257960000|2021-12-23 11:12:40|10831.1|10816.1|10831.1|10816.1|10831.1|10816.1|10831.1|10816.1|0
1640258000000|2021-12-23 11:13:20|10830|10815|10830|10815|10830|10815|10830|10815|0
1640258040000|2021-12-23 11:14:00|10827.6|10812.6|10826.5|10811.5|10827.6|10812.6|10826.5|10811.5|1
1640258080000|2021-12-23 11:14:40|10826.1|10811.1|10826.1|10811.1|10826.1|10811.1|10826|10811|0
1640258140000|2021-12-23 11:15:40|10825.1|10810.1|10824.8|10809.8|10825.1|10810.1|10824.8|10809.8|0
1640258200000|2021-12-23 11:16:40|10824.3|10809.3|10824.8|10809.8|10824.8|10809.8|10824.3|10809.3|0
1640258230000|2021-12-23 11:17:10|10823.8|10808.8|10823.8|10808.8|10823.8|10808.8|10823.8|10808.8|0
1640258260000|2021-12-23 11:17:40|10823.3|10808.3|10823.3|10808.3|10823.3|10808.3|10823.3|10808.3|0
1640258320000|2021-12-23 11:18:40|10823.1|10808.1|10821.6|10806.6|10823.1|10808.1|10821.6|10806.6|1
1640258340000|2021-12-23 11:19:00|10821.9|10806.9|10821.9|10806.9|10821.9|10806.9|10821.9|10806.9|0
1640258400000|2021-12-23 11:20:00|10821.8|10806.8|10821.8|10806.8|10821.8|10806.8|10821.8|10806.8|0
1640258410000|2021-12-23 11:20:10|10821.9|10806.9|10821.9|10806.9|10821.9|10806.9|10821.9|10806.9|0
1640258420000|2021-12-23 11:20:20|10822.3|10807.3|10822.6|10807.6|10822.6|10807.6|10822.3|10807.3|0
1640258430000|2021-12-23 11:20:30|10822.3|10807.3|10822.1|10807.1|10822.3|10807.3|10822.1|10807.1|0
1640258480000|2021-12-23 11:21:20|10820.8|10805.8|10821.1|10806.1|10821.1|10806.1|10820.8|10805.8|0
1640258550000|2021-12-23 11:22:30|10821.4|10806.4|10821.6|10806.6|10821.6|10806.6|10821.4|10806.4|0
1640258620000|2021-12-23 11:23:40|10821.9|10806.9|10822.1|10807.1|10822.1|10807.1|10821.9|10806.9|0
1640258640000|2021-12-23 11:24:00|10823.4|10808.4|10823.4|10808.4|10823.4|10808.4|10823.4|10808.4|1
1640258650000|2021-12-23 11:24:10|10822.6|10807.6|10822.6|10807.6|10822.6|10807.6|10822.6|10807.6|0
1640258660000|2021-12-23 11:24:20|10822.4|10807.4|10823.4|10808.4|10823.4|10808.4|10822.4|10807.4|2
1640258670000|2021-12-23 11:24:30|10822.4|10807.4|10822.4|10807.4|10822.4|10807.4|10822.4|10807.4|0
1640258680000|2021-12-23 11:24:40|10823.3|10808.3|10824.1|10809.1|10824.1|10809.1|10823.3|10808.3|0
1640258740000|2021-12-23 11:25:40|10824.8|10809.8|10824.8|10809.8|10824.8|10809.8|10824.8|10809.8|0
1640258760000|2021-12-23 11:26:00|10824.9|10809.9|10826.1|10811.1|10826.1|10811.1|10824.9|10809.9|0
1640258800000|2021-12-23 11:26:40|10827.1|10812.1|10828.1|10813.1|10828.1|10813.1|10827.1|10812.1|0
1640258810000|2021-12-23 11:26:50|10828.4|10813.4|10828.6|10813.6|10828.6|10813.6|10828.4|10813.4|0
1640258830000|2021-12-23 11:27:10|10828.9|10813.9|10828.6|10813.6|10829.1|10814.1|10828.6|10813.6|1
1640258860000|2021-12-23 11:27:40|10828.9|10813.9|10829.1|10814.1|10829.1|10814.1|10828.9|10813.9|0
1640258950000|2021-12-23 11:29:10|10826.9|10811.9|10826.4|10811.4|10826.9|10811.9|10826.4|10811.4|1
1640258970000|2021-12-23 11:29:30|10826.6|10811.6|10826.6|10811.6|10826.6|10811.6|10826.6|10811.6|0
1640258980000|2021-12-23 11:29:40|10825.6|10810.6|10825.6|10810.6|10825.6|10810.6|10825.6|10810.6|0
1640258990000|2021-12-23 11:29:50|10826.3|10811.3|10826.6|10811.6|10826.6|10811.6|10826.3|10811.3|0
1640259040000|2021-12-23 11:30:40|10827.3|10812.3|10827.3|10812.3|10827.3|10812.3|10827.3|10812.3|0
1640259130000|2021-12-23 11:32:10|10827.1|10812.1|10827.1|10812.1|10827.1|10812.1|10827.1|10812.1|0
1640259210000|2021-12-23 11:33:30|10826.8|10811.8|10827.1|10812.1|10827.1|10812.1|10826.6|10811.6|0
1640259250000|2021-12-23 11:34:10|10826.6|10811.6|10826.6|10811.6|10826.6|10811.6|10826.6|10811.6|0
1640259550000|2021-12-23 11:39:10|10826.4|10811.4|10826.4|10811.4|10826.4|10811.4|10826.4|10811.4|0
1640259600000|2021-12-23 11:40:00|10824.3|10809.3|10820.1|10805.1|10824.3|10809.3|10819.9|10804.9|1
1640259610000|2021-12-23 11:40:10|10819.7|10804.7|10818.7|10803.7|10819.7|10804.7|10818.7|10803.7|0
1640259640000|2021-12-23 11:40:40|10818.2|10803.2|10816.2|10801.2|10818.2|10803.2|10816.2|10801.2|1
1640259670000|2021-12-23 11:41:10|10815.7|10800.7|10817.3|10802.3|10817.3|10802.3|10815.4|10800.4|1
1640259680000|2021-12-23 11:41:20|10818.6|10803.6|10818.6|10803.6|10818.6|10803.6|10818.6|10803.6|0
1640259700000|2021-12-23 11:41:40|10820.4|10805.4|10820.4|10805.4|10820.4|10805.4|10820.4|10805.4|0
1640259880000|2021-12-23 11:44:40|10820.7|10805.7|10820.7|10805.7|10820.7|10805.7|10820.7|10805.7|0
1640259890000|2021-12-23 11:44:50|10820.6|10805.6|10820.1|10805.1|10820.6|10805.6|10819.6|10804.6|1
1640259900000|2021-12-23 11:45:00|10820.4|10805.4|10820.4|10805.4|10820.4|10805.4|10820.4|10805.4|0
1640259940000|2021-12-23 11:45:40|10820.9|10805.9|10820.9|10805.9|10820.9|10805.9|10820.9|10805.9|0
1640259960000|2021-12-23 11:46:00|10821.2|10806.2|10821.2|10806.2|10821.2|10806.2|10821.2|10806.2|0
1640259990000|2021-12-23 11:46:30|10821.9|10806.9|10822.2|10807.2|10822.2|10807.2|10821.9|10806.9|0
1640260000000|2021-12-23 11:46:40|10822.6|10807.6|10822.7|10807.7|10822.7|10807.7|10822.6|10807.6|0
1640260020000|2021-12-23 11:47:00|10823.5|10808.5|10822.4|10807.4|10823.5|10808.5|10822.4|10807.4|2
1640260030000|2021-12-23 11:47:10|10818.5|10803.5|10819.9|10804.9|10819.9|10804.9|10818.5|10803.5|2
1640260040000|2021-12-23 11:47:20|10821.9|10806.9|10819.2|10804.2|10821.9|10806.9|10817.9|10802.9|1
1640260050000|2021-12-23 11:47:30|10820.9|10805.9|10818.4|10803.4|10820.9|10805.9|10818.4|10803.4|0
1640260060000|2021-12-23 11:47:40|10818.7|10803.7|10818.7|10803.7|10818.7|10803.7|10818.7|10803.7|0
1640260140000|2021-12-23 11:49:00|10819.1|10804.1|10819.1|10804.1|10819.1|10804.1|10819.1|10804.1|0
1640260160000|2021-12-23 11:49:20|10818.7|10803.7|10818.2|10803.2|10819.1|10804.1|10818.2|10803.2|0
1640260210000|2021-12-23 11:50:10|10818.6|10803.6|10818.6|10803.6|10818.6|10803.6|10818.6|10803.6|0
1640260220000|2021-12-23 11:50:20|10818.9|10803.9|10818.6|10803.6|10818.9|10803.9|10818.6|10803.6|1
1640260230000|2021-12-23 11:50:30|10818.5|10803.5|10818.5|10803.5|10818.5|10803.5|10818.5|10803.5|0
1640260240000|2021-12-23 11:50:40|10820|10805|10819.5|10804.5|10820|10805|10819.5|10804.5|0
1640260250000|2021-12-23 11:50:50|10819|10804|10819|10804|10819|10804|10819|10804|0
1640260300000|2021-12-23 11:51:40|10818.5|10803.5|10818.5|10803.5|10818.5|10803.5|10818.5|10803.5|0
1640260500000|2021-12-23 11:55:00|10818.2|10803.2|10818.2|10803.2|10818.2|10803.2|10818.2|10803.2|1
1640260510000|2021-12-23 11:55:10|10818.5|10803.5|10818.5|10803.5|10818.5|10803.5|10818.5|10803.5|0
1640260570000|2021-12-23 11:56:10|||||||||2
1640260650000|2021-12-23 11:57:30|10818.2|10803.2|10818|10803|10818.2|10803.2|10818|10803|0
1640260670000|2021-12-23 11:57:50|10818.2|10803.2|10818.2|10803.2|10818.2|10803.2|10818.2|10803.2|2
1640260690000|2021-12-23 11:58:10|10818|10803|10818|10803|10818|10803|10818|10803|0
1640260730000|2021-12-23 11:58:50|10818.5|10803.5|10818.5|10803.5|10818.5|10803.5|10818.5|10803.5|1
1640260790000|2021-12-23 11:59:50|10817|10802|10816.2|10801.2|10817|10802|10813|10798|6
1640260800000|2021-12-23 12:00:00|10816|10801|10814.7|10799.7|10816|10801|10814.7|10799.7|0
1640260840000|2021-12-23 12:00:40|10814.5|10799.5|10814.7|10799.7|10814.7|10799.7|10813.7|10798.7|1
1640260860000|2021-12-23 12:01:00|10814.4|10799.4|10814.9|10799.9|10815.5|10800.5|10814.4|10799.4|3
1640260900000|2021-12-23 12:01:40|10816.7|10801.7|10816.7|10801.7|10816.7|10801.7|10816.7|10801.7|0
1640260910000|2021-12-23 12:01:50|10816.2|10801.2|10815.5|10800.5|10816.2|10801.2|10815.5|10800.5|0
1640260920000|2021-12-23 12:02:00|10815.4|10800.4|10815.4|10800.4|10815.4|10800.4|10815.4|10800.4|0
1640260940000|2021-12-23 12:02:20|10814|10799|10815.2|10800.2|10815.2|10800.2|10814|10799|0
1640260960000|2021-12-23 12:02:40|10814.5|10799.5|10814.5|10799.5|10814.5|10799.5|10814.5|10799.5|0
1640261000000|2021-12-23 12:03:20|10814.9|10799.9|10814.9|10799.9|10814.9|10799.9|10814.9|10799.9|0
1640261050000|2021-12-23 12:04:10|10813|10798|10813.9|10798.9|10813.9|10798.9|10813|10798|0
1640261080000|2021-12-23 12:04:40|10813.5|10798.5|10813.5|10798.5|10813.5|10798.5|10813.5|10798.5|0
1640261100000|2021-12-23 12:05:00|10814.6|10799.6|10813.5|10798.5|10814.6|10799.6|10812.8|10797.8|1
1640261140000|2021-12-23 12:05:40|10815.2|10800.2|10815.8|10800.8|10815.8|10800.8|10815.2|10800.2|0
1640261180000|2021-12-23 12:06:20|10815.3|10800.3|10815.3|10800.3|10815.3|10800.3|10815.3|10800.3|0
1640261200000|2021-12-23 12:06:40|10814.8|10799.8|10815.3|10800.3|10815.3|10800.3|10814.8|10799.8|0
1640261210000|2021-12-23 12:06:50|10814.8|10799.8|10814.8|10799.8|10814.8|10799.8|10814.8|10799.8|0
1640261230000|2021-12-23 12:07:10|10815|10800|10815|10800|10815|10800|10815|10800|0
1640261260000|2021-12-23 12:07:40|10815.3|10800.3|10815|10800|10815.5|10800.5|10815|10800|0
1640261270000|2021-12-23 12:07:50|10814|10799|10812.3|10797.3|10814|10799|10812.3|10797.3|1
1640261280000|2021-12-23 12:08:00|10811.8|10796.8|10811.8|10796.8|10811.8|10796.8|10811.8|10796.8|0
1640261290000|2021-12-23 12:08:10|10810.4|10795.4|10809.7|10794.7|10810.4|10795.4|10809.7|10794.7|0
1640261310000|2021-12-23 12:08:30|10809.5|10794.5|10809.5|10794.5|10809.5|10794.5|10809.5|10794.5|0
1640261320000|2021-12-23 12:08:40|10809.2|10794.2|10809.2|10794.2|10809.2|10794.2|10809.2|10794.2|0
1640261340000|2021-12-23 12:09:00|10808.8|10793.8|10805|10790|10808.8|10793.8|10804.3|10789.3|3
1640261350000|2021-12-23 12:09:10|10804.7|10789.7|10805.3|10790.3|10805.3|10790.3|10804.3|10789.3|15
1640261360000|2021-12-23 12:09:20|10805.7|10790.7|10805.3|10790.3|10805.7|10790.7|10805.3|10790.3|0
1640261370000|2021-12-23 12:09:30|10805.7|10790.7|10805.7|10790.7|10805.7|10790.7|10805.7|10790.7|0
1640261380000|2021-12-23 12:09:40|10805.3|10790.3|10805.3|10790.3|10805.3|10790.3|10805.3|10790.3|0
1640261390000|2021-12-23 12:09:50|10806.3|10791.3|10806.3|10791.3|10806.3|10791.3|10806.3|10791.3|0
1640261400000|2021-12-23 12:10:00|10806.5|10791.5|10806|10791|10806.5|10791.5|10806|10791|0
1640261410000|2021-12-23 12:10:10|10805.8|10790.8|10805.8|10790.8|10805.8|10790.8|10805.8|10790.8|0
1640261460000|2021-12-23 12:11:00|10805.3|10790.3|10805.3|10790.3|10805.3|10790.3|10805.3|10790.3|0
1640261500000|2021-12-23 12:11:40|10804.8|10789.8|10804.8|10789.8|10804.8|10789.8|10804.8|10789.8|0
1640261510000|2021-12-23 12:11:50|10805.2|10790.2|10805.2|10790.2|10805.2|10790.2|10805.2|10790.2|0
1640261520000|2021-12-23 12:12:00|10805.3|10790.3|10809.7|10794.7|10809.7|10794.7|10805.3|10790.3|1
1640261540000|2021-12-23 12:12:20|10810.3|10795.3|10810.3|10795.3|10810.3|10795.3|10810.3|10795.3|0
1640261550000|2021-12-23 12:12:30|10810.2|10795.2|10810.2|10795.2|10810.2|10795.2|10810.2|10795.2|0
1640261560000|2021-12-23 12:12:40|10810.3|10795.3|10810.3|10795.3|10810.3|10795.3|10810.3|10795.3|0
1640261590000|2021-12-23 12:13:10|10811.3|10796.3|10811.3|10796.3|10811.3|10796.3|10811.3|10796.3|0
1640261610000|2021-12-23 12:13:30|10811.2|10796.2|10808.5|10793.5|10811.2|10796.2|10808.5|10793.5|0
1640261620000|2021-12-23 12:13:40|10808.2|10793.2|10808.2|10793.2|10808.2|10793.2|10808.2|10793.2|0
1640261670000|2021-12-23 12:14:30|10807.7|10792.7|10807.7|10792.7|10807.7|10792.7|10807.7|10792.7|0
1640261710000|2021-12-23 12:15:10|10807.8|10792.8|10807.8|10792.8|10807.8|10792.8|10807.8|10792.8|0
1640261720000|2021-12-23 12:15:20|10808.5|10793.5|10808.5|10793.5|10808.5|10793.5|10808.5|10793.5|0
1640261730000|2021-12-23 12:15:30|10808.7|10793.7|10808.7|10793.7|10808.7|10793.7|10808.7|10793.7|0
1640261820000|2021-12-23 12:17:00|10809|10794|10809|10794|10809|10794|10809|10794|0
1640261830000|2021-12-23 12:17:10|10809.2|10794.2|10809.2|10794.2|10809.2|10794.2|10809.2|10794.2|0
1640261840000|2021-12-23 12:17:20|||||||||2
1640261880000|2021-12-23 12:18:00|10809|10794|10809|10794|10809|10794|10809|10794|0
1640261890000|2021-12-23 12:18:10|10809.3|10794.3|10809.5|10794.5|10809.5|10794.5|10809.3|10794.3|0
1640261920000|2021-12-23 12:18:40|10809.7|10794.7|10809.7|10794.7|10809.7|10794.7|10809.7|10794.7|0
1640261940000|2021-12-23 12:19:00|10808.7|10793.7|10808.7|10793.7|10808.7|10793.7|10808.7|10793.7|0
1640261960000|2021-12-23 12:19:20|10809.3|10794.3|10809.7|10794.7|10809.7|10794.7|10809.3|10794.3|0
1640261970000|2021-12-23 12:19:30|||||||||1
1640262000000|2021-12-23 12:20:00|10809.2|10794.2|10808.7|10793.7|10809.2|10794.2|10808.7|10793.7|1
1640262020000|2021-12-23 12:20:20|10809|10794|10809|10794|10809|10794|10809|10794|0
1640262030000|2021-12-23 12:20:30|10809.3|10794.3|10809.3|10794.3|10809.3|10794.3|10809.3|10794.3|0
1640262040000|2021-12-23 12:20:40|10809.7|10794.7|10809.7|10794.7|10809.7|10794.7|10809.7|10794.7|0
1640262060000|2021-12-23 12:21:00|10810|10795|10810.7|10795.7|10810.7|10795.7|10810|10795|2
1640262080000|2021-12-23 12:21:20|10808.7|10793.7|10808|10793|10808.7|10793.7|10808|10793|1
1640262090000|2021-12-23 12:21:30|10808.3|10793.3|10808|10793|10808.8|10793.8|10808|10793|0
1640262120000|2021-12-23 12:22:00|10808.1|10793.1|10808.1|10793.1|10808.1|10793.1|10808.1|10793.1|0
1640262130000|2021-12-23 12:22:10|10808.6|10793.6|10808.6|10793.6|10808.6|10793.6|10808.6|10793.6|0
1640262140000|2021-12-23 12:22:20|10809.3|10794.3|10809.3|10794.3|10809.3|10794.3|10809.3|10794.3|0
1640262160000|2021-12-23 12:22:40|10809.5|10794.5|10809.5|10794.5|10809.5|10794.5|10809.5|10794.5|0
1640262170000|2021-12-23 12:22:50|10809|10794|10808.5|10793.5|10809|10794|10808.5|10793.5|0
1640262190000|2021-12-23 12:23:10|10809|10794|10809|10794|10809|10794|10809|10794|1
1640262210000|2021-12-23 12:23:30|10807.6|10792.6|10808.7|10793.7|10808.7|10793.7|10807.6|10792.6|1
1640262220000|2021-12-23 12:23:40|10809.3|10794.3|10810.8|10795.8|10811.1|10796.1|10809.3|10794.3|1
1640262230000|2021-12-23 12:23:50|10811.1|10796.1|10811.6|10796.6|10811.6|10796.6|10811.1|10796.1|0
1640262240000|2021-12-23 12:24:00|10812|10797|10812|10797|10812|10797|10811.6|10796.6|1
1640262250000|2021-12-23 12:24:10|10812.6|10797.6|10813.8|10798.8|10813.8|10798.8|10812.6|10797.6|0
1640262270000|2021-12-23 12:24:30|10816|10801|10816|10801|10816|10801|10816|10801|0
1640262280000|2021-12-23 12:24:40|10816.5|10801.5|10816.5|10801.5|10816.5|10801.5|10816.5|10801.5|0
1640262340000|2021-12-23 12:25:40|10817.8|10802.8|10818.6|10803.6|10818.6|10803.6|10817.8|10802.8|0
1640262350000|2021-12-23 12:25:50|10817.6|10802.6|10817|10802|10818.3|10803.3|10817|10802|1
1640262380000|2021-12-23 12:26:20|10814.8|10799.8|10814.8|10799.8|10814.8|10799.8|10814.8|10799.8|0
1640262410000|2021-12-23 12:26:50|10814.5|10799.5|10815.3|10800.3|10815.3|10800.3|10813.3|10798.3|2
1640262440000|2021-12-23 12:27:20|10818.3|10803.3|10818.6|10803.6|10818.6|10803.6|10818.3|10803.3|1
1640262450000|2021-12-23 12:27:30|10818.8|10803.8|10816.3|10801.3|10819.3|10804.3|10816.3|10801.3|1
1640262460000|2021-12-23 12:27:40|10815.3|10800.3|10815.3|10800.3|10815.3|10800.3|10814.8|10799.8|0
1640262470000|2021-12-23 12:27:50|10818.3|10803.3|10818.3|10803.3|10818.3|10803.3|10818.3|10803.3|1
1640262510000|2021-12-23 12:28:30|10818|10803|10818.3|10803.3|10818.3|10803.3|10818|10803|1
1640262530000|2021-12-23 12:28:50|10818.6|10803.6|10819.8|10804.8|10821.8|10806.8|10818.6|10803.6|0
1640262540000|2021-12-23 12:29:00|10819.5|10804.5|10819.3|10804.3|10819.5|10804.5|10819.3|10804.3|0
1640262550000|2021-12-23 12:29:10|10819.6|10804.6|10820.3|10805.3|10820.3|10805.3|10819.6|10804.6|0
1640262560000|2021-12-23 12:29:20|10822.7|10807.7|10823.8|10808.8|10823.8|10808.8|10822.7|10807.7|1
1640262590000|2021-12-23 12:29:50|10825.3|10810.3|10825.3|10810.3|10825.3|10810.3|10825.3|10810.3|1
1640262600000|2021-12-23 12:30:00|10825.6|10810.6|10825.8|10810.8|10825.8|10810.8|10825.6|10810.6|0
1640262610000|2021-12-23 12:30:10|10828.5|10813.5|10828.1|10813.1|10828.5|10813.5|10828.1|10813.1|0
1640262620000|2021-12-23 12:30:20|10827.2|10812.2|10824.6|10809.6|10827.2|10812.2|10824.6|10809.6|1
1640262630000|2021-12-23 12:30:30|10827.3|10812.3|10827.3|10812.3|10827.3|10812.3|10827.3|10812.3|5
1640262660000|2021-12-23 12:31:00|10827.8|10812.8|10827.8|10812.8|10827.8|10812.8|10827.8|10812.8|1
1640262690000|2021-12-23 12:31:30|10827.5|10812.5|10827.5|10812.5|10827.5|10812.5|10827.5|10812.5|0
1640262700000|2021-12-23 12:31:40|10827.8|10812.8|10828.5|10813.5|10828.5|10813.5|10827.8|10812.8|0
1640262720000|2021-12-23 12:32:00|10829|10814|10828|10813|10829|10814|10828|10813|5
1640262730000|2021-12-23 12:32:10|10829.5|10814.5|10832.3|10817.3|10832.3|10817.3|10829.5|10814.5|3
1640262740000|2021-12-23 12:32:20|10831.5|10816.5|10829.6|10814.6|10831.5|10816.5|10829.6|10814.6|1
1640262760000|2021-12-23 12:32:40|10829.5|10814.5|10829.5|10814.5|10829.5|10814.5|10829.5|10814.5|0
1640262810000|2021-12-23 12:33:30|10828.1|10813.1|10827.8|10812.8|10828.1|10813.1|10827.8|10812.8|0
1640262820000|2021-12-23 12:33:40|10827.1|10812.1|10827.3|10812.3|10827.3|10812.3|10827.1|10812.1|0
1640262830000|2021-12-23 12:33:50|10827.6|10812.6|10827.8|10812.8|10828.3|10813.3|10826.3|10811.3|1
1640262900000|2021-12-23 12:35:00|10829.1|10814.1|10829.8|10814.8|10829.8|10814.8|10829.1|10814.1|0
1640262910000|2021-12-23 12:35:10|10830.8|10815.8|10830.8|10815.8|10830.8|10815.8|10830.8|10815.8|0
1640262970000|2021-12-23 12:36:10|10831.3|10816.3|10831.3|10816.3|10831.3|10816.3|10831.3|10816.3|1
1640262980000|2021-12-23 12:36:20|10830.3|10815.3|10829.8|10814.8|10830.3|10815.3|10829.1|10814.1|1
1640262990000|2021-12-23 12:36:30|10828.8|10813.8|10828.8|10813.8|10828.8|10813.8|10828.8|10813.8|0
1640263010000|2021-12-23 12:36:50|10826.8|10811.8|10827.3|10812.3|10827.3|10812.3|10826.8|10811.8|1
1640263020000|2021-12-23 12:37:00|10828.3|10813.3|10828.1|10813.1|10828.3|10813.3|10826.6|10811.6|2
1640263030000|2021-12-23 12:37:10|10827.8|10812.8|10828.8|10813.8|10828.8|10813.8|10827.8|10812.8|0
1640263040000|2021-12-23 12:37:20|10829.1|10814.1|10829.8|10814.8|10829.8|10814.8|10829.1|10814.1|0
1640263060000|2021-12-23 12:37:40|10831.8|10816.8|10836.8|10821.8|10836.8|10821.8|10831.8|10816.8|4
1640263070000|2021-12-23 12:37:50|10837.1|10822.1|10835.8|10820.8|10837.3|10822.3|10834.8|10819.8|1
1640263080000|2021-12-23 12:38:00|10834.8|10819.8|10834.3|10819.3|10834.8|10819.8|10834.3|10819.3|0
1640263090000|2021-12-23 12:38:10|10833.6|10818.6|10832.1|10817.1|10833.6|10818.6|10832.1|10817.1|0
1640263100000|2021-12-23 12:38:20|10831.8|10816.8|10831.6|10816.6|10831.8|10816.8|10831.6|10816.6|0
1640263130000|2021-12-23 12:38:50|10834.3|10819.3|10834|10819|10834.3|10819.3|10834|10819|3
1640263140000|2021-12-23 12:39:00|10833.8|10818.8|10819.5|10804.5|10833.8|10818.8|10817.8|10802.8|7
1640263150000|2021-12-23 12:39:10|10820.3|10805.3|10820.3|10805.3|10820.3|10805.3|10820.3|10805.3|0
1640263160000|2021-12-23 12:39:20|10821.3|10806.3|10819.9|10804.9|10822.1|10807.1|10819.9|10804.9|0
1640263170000|2021-12-23 12:39:30|10819.8|10804.8|10819.3|10804.3|10819.8|10804.8|10819.3|10804.3|0
1640263200000|2021-12-23 12:40:00|10821.6|10806.6|10821.6|10806.6|10821.6|10806.6|10821.6|10806.6|1
1640263210000|2021-12-23 12:40:10|10824.3|10809.3|10822.8|10807.8|10824.3|10809.3|10822.8|10807.8|1
1640263220000|2021-12-23 12:40:20|10823.1|10808.1|10823.3|10808.3|10823.3|10808.3|10823.1|10808.1|0
1640263230000|2021-12-23 12:40:30|10823.1|10808.1|10823.1|10808.1|10823.1|10808.1|10823.1|10808.1|0
1640263260000|2021-12-23 12:41:00|10823.3|10808.3|10823.3|10808.3|10823.3|10808.3|10823.3|10808.3|0
1640263280000|2021-12-23 12:41:20|10823.1|10808.1|10823.1|10808.1|10823.1|10808.1|10823.1|10808.1|1
1640263320000|2021-12-23 12:42:00|10823|10808|10821.6|10806.6|10823|10808|10821.6|10806.6|0
1640263410000|2021-12-23 12:43:30|10820.5|10805.5|10819.3|10804.3|10820.5|10805.5|10819.3|10804.3|2
1640263420000|2021-12-23 12:43:40|10819|10804|10817.5|10802.5|10819|10804|10817.5|10802.5|0
1640263440000|2021-12-23 12:44:00|10817.6|10802.6|10817.6|10802.6|10817.6|10802.6|10817.6|10802.6|0
1640263490000|2021-12-23 12:44:50|10819.3|10804.3|10817.5|10802.5|10819.3|10804.3|10817.1|10802.1|1
1640263580000|2021-12-23 12:46:20|10817.1|10802.1|10816.5|10801.5|10817.1|10802.1|10816.5|10801.5|0
1640263590000|2021-12-23 12:46:30|10816.6|10801.6|10816.6|10801.6|10816.6|10801.6|10816.6|10801.6|0
1640263600000|2021-12-23 12:46:40|10816.9|10801.9|10817.1|10802.1|10817.1|10802.1|10816.9|10801.9|0
1640263680000|2021-12-23 12:48:00|10821.8|10806.8|10819.6|10804.6|10821.8|10806.8|10819.6|10804.6|1
1640263690000|2021-12-23 12:48:10|10819.9|10804.9|10820.6|10805.6|10820.6|10805.6|10819.9|10804.9|0
1640263700000|2021-12-23 12:48:20|10822.6|10807.6|10823.3|10808.3|10823.3|10808.3|10822.6|10807.6|0
1640263710000|2021-12-23 12:48:30|10823.1|10808.1|10832.6|10817.6|10832.6|10817.6|10823.1|10808.1|23
1640263720000|2021-12-23 12:48:40|10833.3|10818.3|10834.8|10819.8|10835.1|10820.1|10833.3|10818.3|1
1640263740000|2021-12-23 12:49:00|10834.9|10819.9|10832.1|10817.1|10834.9|10819.9|10832.1|10817.1|2
1640263750000|2021-12-23 12:49:10|10832.6|10817.6|10831.6|10816.6|10832.6|10817.6|10831.6|10816.6|0
1640263760000|2021-12-23 12:49:20|10832|10817|10830.9|10815.9|10832.9|10817.9|10830.9|10815.9|0
1640263770000|2021-12-23 12:49:30|10830.6|10815.6|10830.6|10815.6|10830.6|10815.6|10830.6|10815.6|0
1640263860000|2021-12-23 12:51:00|10830.1|10815.1|10830.1|10815.1|10830.1|10815.1|10830.1|10815.1|0
1640263920000|2021-12-23 12:52:00|10830.6|10815.6|10826.3|10811.3|10830.6|10815.6|10826.3|10811.3|5
1640263930000|2021-12-23 12:52:10|10826.6|10811.6|10828.4|10813.4|10828.4|10813.4|10826.6|10811.6|0
1640263960000|2021-12-23 12:52:40|10828.6|10813.6|10828.6|10813.6|10828.6|10813.6|10828.6|10813.6|0
1640263980000|2021-12-23 12:53:00|10828.9|10813.9|10828.8|10813.8|10828.9|10813.9|10828.1|10813.1|0
1640264040000|2021-12-23 12:54:00|10830.3|10815.3|10828.8|10813.8|10830.3|10815.3|10828.8|10813.8|0
1640264070000|2021-12-23 12:54:30|10828.6|10813.6|10833.6|10818.6|10833.6|10818.6|10828.6|10813.6|1
1640264090000|2021-12-23 12:54:50|10833.9|10818.9|10833.9|10818.9|10833.9|10818.9|10833.9|10818.9|0
1640264100000|2021-12-23 12:55:00|10834.3|10819.3|10834.3|10819.3|10834.3|10819.3|10834.3|10819.3|0
1640264110000|2021-12-23 12:55:10|10834.4|10819.4|10834.4|10819.4|10834.4|10819.4|10834.4|10819.4|0
1640264170000|2021-12-23 12:56:10|10834.6|10819.6|10834.6|10819.6|10834.6|10819.6|10834.6|10819.6|0
1640264180000|2021-12-23 12:56:20|||||||||1
1640264190000|2021-12-23 12:56:30|10835.1|10820.1|10835.1|10820.1|10835.1|10820.1|10835.1|10820.1|1
1640264280000|2021-12-23 12:58:00|10834.4|10819.4|10833.3|10818.3|10834.4|10819.4|10833.3|10818.3|4
1640264290000|2021-12-23 12:58:10|10833.1|10818.1|10833.1|10818.1|10833.1|10818.1|10833.1|10818.1|0
1640264330000|2021-12-23 12:58:50|10836.1|10821.1|10836.6|10821.6|10836.6|10821.6|10836.1|10821.1|1
1640264340000|2021-12-23 12:59:00|10834.1|10819.1|10835.4|10820.4|10835.4|10820.4|10834.1|10819.1|0
1640264390000|2021-12-23 12:59:50|10836.8|10821.8|10838.6|10823.6|10838.6|10823.6|10836.8|10821.8|0
1640264400000|2021-12-23 13:00:00|10838.1|10823.1|10839.9|10824.9|10840.4|10825.4|10835.1|10820.1|20
1640264410000|2021-12-23 13:00:10|10840.6|10825.6|10847.3|10832.3|10847.3|10832.3|10840.6|10825.6|22
1640264420000|2021-12-23 13:00:20|10847.6|10832.6|10847.8|10832.8|10847.8|10832.8|10847.6|10832.6|0
1640264440000|2021-12-23 13:00:40|10848.1|10833.1|10848.1|10833.1|10848.1|10833.1|10848.1|10833.1|0
1640264450000|2021-12-23 13:00:50|10848.3|10833.3|10848.5|10833.5|10848.5|10833.5|10848.1|10833.1|10
1640264460000|2021-12-23 13:01:00|10848.6|10833.6|10848.6|10833.6|10848.6|10833.6|10848.6|10833.6|0
1640264470000|2021-12-23 13:01:10|10848.5|10833.5|10848.5|10833.5|10848.5|10833.5|10848.5|10833.5|0
1640264480000|2021-12-23 13:01:20|10845|10830|10848.8|10833.8|10848.8|10833.8|10845|10830|2
1640264490000|2021-12-23 13:01:30|10848.9|10833.9|10849.4|10834.4|10849.4|10834.4|10848.9|10833.9|2
1640264500000|2021-12-23 13:01:40|10849.3|10834.3|10849.3|10834.3|10849.3|10834.3|10849.3|10834.3|0
1640264520000|2021-12-23 13:02:00|10849.6|10834.6|10849.6|10834.6|10849.6|10834.6|10849.6|10834.6|5
1640264530000|2021-12-23 13:02:10|10850.1|10835.1|10850.1|10835.1|10850.1|10835.1|10850.1|10835.1|6
1640264540000|2021-12-23 13:02:20|10849.9|10834.9|10849.9|10834.9|10849.9|10834.9|10849.9|10834.9|1
1640264550000|2021-12-23 13:02:30|10850.3|10835.3|10850.3|10835.3|10850.3|10835.3|10850.3|10835.3|1
1640264560000|2021-12-23 13:02:40|10850.1|10835.1|10850.1|10835.1|10850.1|10835.1|10850.1|10835.1|0
1640264590000|2021-12-23 13:03:10|||||||||5
1640264600000|2021-12-23 13:03:20|10849.3|10834.3|10846.3|10831.3|10849.3|10834.3|10846.3|10831.3|2
1640264610000|2021-12-23 13:03:30|10846.8|10831.8|10846.8|10831.8|10846.8|10831.8|10846.8|10831.8|0
1640264620000|2021-12-23 13:03:40|10847.2|10832.2|10844.6|10829.6|10849.8|10834.8|10844.6|10829.6|5
1640264630000|2021-12-23 13:03:50|10845.3|10830.3|10846.6|10831.6|10846.6|10831.6|10845.3|10830.3|0
1640264650000|2021-12-23 13:04:10|10846.8|10831.8|10845.6|10830.6|10847.3|10832.3|10845.6|10830.6|1
1640264660000|2021-12-23 13:04:20|10846.1|10831.1|10846.4|10831.4|10846.4|10831.4|10845.1|10830.1|1
1640264670000|2021-12-23 13:04:30|10846.6|10831.6|10844.1|10829.1|10846.6|10831.6|10843.9|10828.9|5
1640264680000|2021-12-23 13:04:40|10843.4|10828.4|10843.3|10828.3|10844.1|10829.1|10843.3|10828.3|0
1640264690000|2021-12-23 13:04:50|10841.9|10826.9|10841.6|10826.6|10841.9|10826.9|10841.6|10826.6|3
1640264700000|2021-12-23 13:05:00|10840.4|10825.4|10843.9|10828.9|10843.9|10828.9|10840.4|10825.4|1
1640264710000|2021-12-23 13:05:10|10844.9|10829.9|10844.9|10829.9|10844.9|10829.9|10844.9|10829.9|0
1640264720000|2021-12-23 13:05:20|10846.3|10831.3|10846.1|10831.1|10846.9|10831.9|10844.9|10829.9|0
1640264750000|2021-12-23 13:05:50|10845.8|10830.8|10845.9|10830.9|10845.9|10830.9|10845.6|10830.6|0
1640264760000|2021-12-23 13:06:00|10846.1|10831.1|10847.1|10832.1|10847.6|10832.6|10845.4|10830.4|0
1640264770000|2021-12-23 13:06:10|10848.1|10833.1|10845.3|10830.3|10848.1|10833.1|10843.9|10828.9|1
1640264780000|2021-12-23 13:06:20|10844.6|10829.6|10846.3|10831.3|10847.9|10832.9|10844.6|10829.6|3
1640264790000|2021-12-23 13:06:30|10846.1|10831.1|10845.6|10830.6|10846.1|10831.1|10845.6|10830.6|0
1640264800000|2021-12-23 13:06:40|10845.4|10830.4|10845.4|10830.4|10845.4|10830.4|10845.4|10830.4|0
1640264810000|2021-12-23 13:06:50|10844.9|10829.9|10842.9|10827.9|10844.9|10829.9|10842.1|10827.1|2
1640264820000|2021-12-23 13:07:00|10842.6|10827.6|10842.6|10827.6|10845.9|10830.9|10842.4|10827.4|3
1640264830000|2021-12-23 13:07:10|10843.6|10828.6|10843.6|10828.6|10844.1|10829.1|10842.6|10827.6|0
1640264840000|2021-12-23 13:07:20|10845.1|10830.1|10843.1|10828.1|10845.1|10830.1|10843.1|10828.1|0
1640264850000|2021-12-23 13:07:30|10843.4|10828.4|10843.4|10828.4|10843.4|10828.4|10840.4|10825.4|2
1640264860000|2021-12-23 13:07:40|10841.9|10826.9|10843.6|10828.6|10843.6|10828.6|10841.6|10826.6|1
1640264870000|2021-12-23 13:07:50|10842.6|10827.6|10841.8|10826.8|10842.6|10827.6|10841.8|10826.8|0
1640264880000|2021-12-23 13:08:00|10841.6|10826.6|10841.4|10826.4|10841.9|10826.9|10840.6|10825.6|1
1640264890000|2021-12-23 13:08:10|10841.1|10826.1|10839.6|10824.6|10841.1|10826.1|10839.6|10824.6|0
1640264900000|2021-12-23 13:08:20|10840.4|10825.4|10837.4|10822.4|10841.6|10826.6|10837.3|10822.3|2
1640264910000|2021-12-23 13:08:30|10837.1|10822.1|10834.1|10819.1|10837.1|10822.1|10832.6|10817.6|5
1640264920000|2021-12-23 13:08:40|10833.4|10818.4|10833.1|10818.1|10833.4|10818.4|10833.1|10818.1|0
1640264930000|2021-12-23 13:08:50|10833.9|10818.9|10833.9|10818.9|10833.9|10818.9|10833.9|10818.9|1
1640264940000|2021-12-23 13:09:00|10834.1|10819.1|10834.1|10819.1|10834.6|10819.6|10834.1|10819.1|0
1640264950000|2021-12-23 13:09:10|10831.6|10816.6|10829.8|10814.8|10831.6|10816.6|10829.8|10814.8|7
1640264960000|2021-12-23 13:09:20|10830.4|10815.4|10832.3|10817.3|10832.3|10817.3|10830.2|10815.2|0
1640264970000|2021-12-23 13:09:30|10832.1|10817.1|10830.1|10815.1|10832.8|10817.8|10829.3|10814.3|0
1640264990000|2021-12-23 13:09:50|10829.6|10814.6|10829.4|10814.4|10830.1|10815.1|10828.9|10813.9|2
1640265000000|2021-12-23 13:10:00|10827.1|10812.1|10823.9|10808.9|10828.1|10813.1|10823.9|10808.9|5
1640265010000|2021-12-23 13:10:10|10822.9|10807.9|10822.4|10807.4|10823.4|10808.4|10821.9|10806.9|5
1640265020000|2021-12-23 13:10:20|10822.1|10807.1|10823.4|10808.4|10823.4|10808.4|10821.4|10806.4|2
1640265030000|2021-12-23 13:10:30|10822.4|10807.4|10820.9|10805.9|10822.4|10807.4|10820.9|10805.9|0
1640265040000|2021-12-23 13:10:40|10822.9|10807.9|10821.9|10806.9|10823.3|10808.3|10821.9|10806.9|3
1640265050000|2021-12-23 13:10:50|10823.4|10808.4|10823.2|10808.2|10823.9|10808.9|10821.1|10806.1|3
1640265060000|2021-12-23 13:11:00|10823.6|10808.6|10823.4|10808.4|10824.6|10809.6|10823.4|10808.4|1
1640265070000|2021-12-23 13:11:10|10824.9|10809.9|10825.4|10810.4|10825.4|10810.4|10823.9|10808.9|0
1640265090000|2021-12-23 13:11:30|10826.1|10811.1|10826.4|10811.4|10826.4|10811.4|10826.1|10811.1|0
1640265100000|2021-12-23 13:11:40|10826.1|10811.1|10824.7|10809.7|10826.1|10811.1|10824.7|10809.7|1
1640265110000|2021-12-23 13:11:50|10824.9|10809.9|10826.2|10811.2|10826.6|10811.6|10824.6|10809.6|1
1640265120000|2021-12-23 13:12:00|10826.1|10811.1|10830.1|10815.1|10830.1|10815.1|10826.1|10811.1|1
1640265130000|2021-12-23 13:12:10|10830.6|10815.6|10830.1|10815.1|10830.6|10815.6|10829.7|10814.7|0
1640265150000|2021-12-23 13:12:30|10830.6|10815.6|10829.1|10814.1|10830.6|10815.6|10827.9|10812.9|2
1640265160000|2021-12-23 13:12:40|10828.1|10813.1|10830.1|10815.1|10830.1|10815.1|10828.1|10813.1|0
1640265170000|2021-12-23 13:12:50|10830.4|10815.4|10830.6|10815.6|10830.6|10815.6|10830.4|10815.4|0
1640265180000|2021-12-23 13:13:00|10831.6|10816.6|10831.9|10816.9|10831.9|10816.9|10831.6|10816.6|0
1640265190000|2021-12-23 13:13:10|10830.6|10815.6|10833.3|10818.3|10833.3|10818.3|10829.1|10814.1|0
1640265200000|2021-12-23 13:13:20|10833.6|10818.6|10831.9|10816.9|10833.7|10818.7|10831.9|10816.9|4
1640265210000|2021-12-23 13:13:30|10831.6|10816.6|10831.6|10816.6|10831.6|10816.6|10831.6|10816.6|0
1640265220000|2021-12-23 13:13:40|10833.8|10818.8|10834.9|10819.9|10834.9|10819.9|10833.8|10818.8|0
1640265230000|2021-12-23 13:13:50|10835.3|10820.3|10835.4|10820.4|10835.4|10820.4|10835.3|10820.3|0
1640265250000|2021-12-23 13:14:10|10832.3|10817.3|10830.8|10815.8|10832.6|10817.6|10830.8|10815.8|6
1640265260000|2021-12-23 13:14:20|10831.3|10816.3|10831.8|10816.8|10831.8|10816.8|10831.3|10816.3|0
1640265270000|2021-12-23 13:14:30|10831.4|10816.4|10831.8|10816.8|10831.8|10816.8|10831.4|10816.4|0
1640265280000|2021-12-23 13:14:40|10831.4|10816.4|10831.4|10816.4|10831.4|10816.4|10831.4|10816.4|0
1640265290000|2021-12-23 13:14:50|10832.2|10817.2|10833.8|10818.8|10834.6|10819.6|10832.2|10817.2|4
1640265300000|2021-12-23 13:15:00|10834.4|10819.4|10832.6|10817.6|10834.6|10819.6|10832.1|10817.1|6
1640265350000|2021-12-23 13:15:50|10832.4|10817.4|10829.8|10814.8|10832.4|10817.4|10829.8|10814.8|1
1640265360000|2021-12-23 13:16:00|10829.9|10814.9|10831.8|10816.8|10831.8|10816.8|10827.6|10812.6|0
1640265370000|2021-12-23 13:16:10|10828.1|10813.1|10831.1|10816.1|10832.6|10817.6|10828.1|10813.1|0
1640265390000|2021-12-23 13:16:30|10832.1|10817.1|10830.8|10815.8|10832.1|10817.1|10830.8|10815.8|0
1640265400000|2021-12-23 13:16:40|10831.6|10816.6|10831.1|10816.1|10832.6|10817.6|10831.1|10816.1|0
1640265410000|2021-12-23 13:16:50|10832.1|10817.1|10831.1|10816.1|10832.6|10817.6|10831.1|10816.1|0
1640265420000|2021-12-23 13:17:00|10830.9|10815.9|10833.1|10818.1|10833.1|10818.1|10830.6|10815.6|5
1640265430000|2021-12-23 13:17:10|10832.9|10817.9|10830.1|10815.1|10832.9|10817.9|10830.1|10815.1|1
1640265440000|2021-12-23 13:17:20|10831.4|10816.4|10831.1|10816.1|10831.9|10816.9|10830.6|10815.6|0
1640265450000|2021-12-23 13:17:30|10831.8|10816.8|10831.1|10816.1|10831.8|10816.8|10830.1|10815.1|0
1640265460000|2021-12-23 13:17:40|10831.8|10816.8|10832.1|10817.1|10832.1|10817.1|10831.8|10816.8|0
1640265480000|2021-12-23 13:18:00|10831.9|10816.9|10831.9|10816.9|10831.9|10816.9|10831.9|10816.9|0
1640265500000|2021-12-23 13:18:20|10832.4|10817.4|10832.4|10817.4|10832.4|10817.4|10832.4|10817.4|0
1640265510000|2021-12-23 13:18:30|10833.1|10818.1|10830.6|10815.6|10833.1|10818.1|10830.6|10815.6|1
1640265520000|2021-12-23 13:18:40|10831.6|10816.6|10832.1|10817.1|10832.6|10817.6|10831.6|10816.6|0
1640265540000|2021-12-23 13:19:00|10830.4|10815.4|10830.1|10815.1|10830.4|10815.4|10830.1|10815.1|0
1640265560000|2021-12-23 13:19:20|10831.1|10816.1|10831.6|10816.6|10831.6|10816.6|10831.1|10816.1|0
1640265570000|2021-12-23 13:19:30|10833.1|10818.1|10833.1|10818.1|10833.1|10818.1|10831.7|10816.7|4
1640265590000|2021-12-23 13:19:50|10832.7|10817.7|10832.6|10817.6|10832.7|10817.7|10832.6|10817.6|0
1640265600000|2021-12-23 13:20:00|10832.4|10817.4|10830.3|10815.3|10832.6|10817.6|10829.6|10814.6|2
1640265610000|2021-12-23 13:20:10|10830.6|10815.6|10831.4|10816.4|10832.6|10817.6|10829.7|10814.7|0
1640265620000|2021-12-23 13:20:20|10832.3|10817.3|10832.6|10817.6|10832.6|10817.6|10832.3|10817.3|0
1640265630000|2021-12-23 13:20:30|10833.1|10818.1|10831.4|10816.4|10833.1|10818.1|10830.1|10815.1|0
1640265640000|2021-12-23 13:20:40|10830.7|10815.7|10833.6|10818.6|10833.6|10818.6|10830.6|10815.6|1
1640265650000|2021-12-23 13:20:50|10832.6|10817.6|10831.6|10816.6|10832.9|10817.9|10831.6|10816.6|0
1640265670000|2021-12-23 13:21:10|10833.4|10818.4|10831.2|10816.2|10833.4|10818.4|10831.2|10816.2|0
1640265680000|2021-12-23 13:21:20|10831.1|10816.1|10833.4|10818.4|10833.9|10818.9|10831.1|10816.1|1
1640265690000|2021-12-23 13:21:30|10833.9|10818.9|10832.4|10817.4|10834.4|10819.4|10832.4|10817.4|1
1640265700000|2021-12-23 13:21:40|10832.2|10817.2|10832.2|10817.2|10832.2|10817.2|10832.2|10817.2|0
1640265710000|2021-12-23 13:21:50|10831.9|10816.9|10827.4|10812.4|10831.9|10816.9|10827.4|10812.4|5
1640265720000|2021-12-23 13:22:00|10827.6|10812.6|10828.6|10813.6|10830.1|10815.1|10827.6|10812.6|0
1640265730000|2021-12-23 13:22:10|10830.1|10815.1|10829.6|10814.6|10830.1|10815.1|10828.7|10813.7|0
1640265740000|2021-12-23 13:22:20|10828.6|10813.6|10830.6|10815.6|10830.6|10815.6|10828.6|10813.6|0
1640265750000|2021-12-23 13:22:30|10829.1|10814.1|10830.1|10815.1|10830.1|10815.1|10829.1|10814.1|0
1640265760000|2021-12-23 13:22:40|10829.4|10814.4|10829.1|10814.1|10829.4|10814.4|10829.1|10814.1|0
1640265770000|2021-12-23 13:22:50|10830.1|10815.1|10829.1|10814.1|10830.6|10815.6|10829.1|10814.1|0
1640265780000|2021-12-23 13:23:00|10829.8|10814.8|10829.1|10814.1|10830.4|10815.4|10829.1|10814.1|0
1640265810000|2021-12-23 13:23:30|10828.7|10813.7|10828.6|10813.6|10828.7|10813.7|10828.1|10813.1|0
1640265820000|2021-12-23 13:23:40|10830.1|10815.1|10830.6|10815.6|10830.6|10815.6|10830.1|10815.1|0
1640265830000|2021-12-23 13:23:50|10831.3|10816.3|10830.9|10815.9|10831.9|10816.9|10830.9|10815.9|2
1640265840000|2021-12-23 13:24:00|10831.1|10816.1|10831.6|10816.6|10831.6|10816.6|10831.1|10816.1|0
1640265870000|2021-12-23 13:24:30|10827.7|10812.7|10829.4|10814.4|10829.4|10814.4|10827.1|10812.1|1
1640265880000|2021-12-23 13:24:40|10830.6|10815.6|10830.9|10815.9|10831.1|10816.1|10827.6|10812.6|0
1640265890000|2021-12-23 13:24:50|10828.4|10813.4|10828.4|10813.4|10828.4|10813.4|10828.4|10813.4|0
1640265900000|2021-12-23 13:25:00|10829.7|10814.7|10828.4|10813.4|10831.1|10816.1|10828.4|10813.4|1
1640265910000|2021-12-23 13:25:10|10828.9|10813.9|10828.7|10813.7|10829.2|10814.2|10826.6|10811.6|0
1640265920000|2021-12-23 13:25:20|10829.2|10814.2|10828.1|10813.1|10829.2|10814.2|10827.6|10812.6|0
1640265930000|2021-12-23 13:25:30|10827.9|10812.9|10827.4|10812.4|10829.2|10814.2|10827.4|10812.4|1
1640265940000|2021-12-23 13:25:40|10828.1|10813.1|10826.2|10811.2|10829.1|10814.1|10824.6|10809.6|1
1640265950000|2021-12-23 13:25:50|10825.1|10810.1|10825.4|10810.4|10825.4|10810.4|10825.1|10810.1|1
1640265960000|2021-12-23 13:26:00|10824.4|10809.4|10822.1|10807.1|10824.4|10809.4|10822.1|10807.1|0
1640265970000|2021-12-23 13:26:10|10821.7|10806.7|10821.6|10806.6|10821.7|10806.7|10821.6|10806.6|0
1640265990000|2021-12-23 13:26:30|10822.1|10807.1|10822.1|10807.1|10822.1|10807.1|10822.1|10807.1|1
1640266000000|2021-12-23 13:26:40|10823.1|10808.1|10823.2|10808.2|10823.6|10808.6|10823.1|10808.1|0
1640266020000|2021-12-23 13:27:00|10823.1|10808.1|10820.6|10805.6|10823.1|10808.1|10820.6|10805.6|0
1640266040000|2021-12-23 13:27:20|10807.9|10792.9|10807.7|10792.7|10809.1|10794.1|10807.2|10792.2|36
1640266050000|2021-12-23 13:27:30|10808.1|10793.1|10808.2|10793.2|10808.2|10793.2|10808.1|10793.1|0
1640266060000|2021-12-23 13:27:40|10807.2|10792.2|10809.6|10794.6|10809.6|10794.6|10807.2|10792.2|2
1640266070000|2021-12-23 13:27:50|10809.7|10794.7|10811.4|10796.4|10811.4|10796.4|10808.9|10793.9|0
1640266080000|2021-12-23 13:28:00|10810.7|10795.7|10810.7|10795.7|10810.7|10795.7|10810.7|10795.7|0
1640266090000|2021-12-23 13:28:10|10809.9|10794.9|10809.9|10794.9|10809.9|10794.9|10809.9|10794.9|0
1640266100000|2021-12-23 13:28:20|10810.5|10795.5|10813.6|10798.6|10813.6|10798.6|10810.5|10795.5|1
1640266110000|2021-12-23 13:28:30|10814.1|10799.1|10813.1|10798.1|10814.1|10799.1|10813.1|10798.1|0
1640266120000|2021-12-23 13:28:40|10813.7|10798.7|10813.6|10798.6|10814.1|10799.1|10813.6|10798.6|0
1640266130000|2021-12-23 13:28:50|10813.1|10798.1|10806.9|10791.9|10814.1|10799.1|10806.9|10791.9|2
1640266140000|2021-12-23 13:29:00|10808.3|10793.3|10810.2|10795.2|10810.2|10795.2|10808.3|10793.3|0
1640266160000|2021-12-23 13:29:20|10810.9|10795.9|10812.1|10797.1|10812.1|10797.1|10810.6|10795.6|0
1640266170000|2021-12-23 13:29:30|10813.1|10798.1|10813.1|10798.1|10813.1|10798.1|10813.1|10798.1|0
1640266190000|2021-12-23 13:29:50|10820.1|10795.1|10820.1|10795.1|10820.1|10795.1|10820.1|10795.1|1
1640266200000|2021-12-23 13:30:00|10820.6|10795.6|10820.9|10795.9|10820.9|10797.7|10812.7|10795.6|2
1640266230000|2021-12-23 13:30:30|10818.4|10803.4|10818.4|10803.4|10818.4|10803.4|10818.4|10803.4|0
1640266250000|2021-12-23 13:30:50|10818.1|10803.1|10817.1|10802.1|10818.1|10803.1|10817.1|10802.1|0
1640266260000|2021-12-23 13:31:00|10824.5|10809.5|10823.2|10808.2|10828.1|10813.1|10821.4|10806.4|7
1640266330000|2021-12-23 13:32:10|10823.9|10808.9|10823.9|10808.9|10823.9|10808.9|10823.9|10808.9|0
1640266340000|2021-12-23 13:32:20|10822.7|10807.7|10818.7|10803.7|10822.7|10807.7|10815.4|10800.4|6
1640266350000|2021-12-23 13:32:30|10819.4|10804.4|10818.9|10803.9|10819.4|10804.4|10817.4|10802.4|0
1640266380000|2021-12-23 13:33:00|10818.6|10803.6|10816.4|10801.4|10818.6|10803.6|10816|10801|1
1640266390000|2021-12-23 13:33:10|10817.4|10802.4|10816.6|10801.6|10817.7|10802.7|10816.6|10801.6|0
1640266410000|2021-12-23 13:33:30|10816.4|10801.4|10818.4|10803.4|10818.4|10803.4|10816.4|10801.4|0
1640266430000|2021-12-23 13:33:50|10817.9|10802.9|10817.9|10802.9|10817.9|10802.9|10813.9|10798.9|2
1640266440000|2021-12-23 13:34:00|10817.6|10802.6|10816.9|10801.9|10817.6|10802.6|10814.9|10799.9|0
1640266450000|2021-12-23 13:34:10|10816.6|10801.6|10815.4|10800.4|10816.9|10801.9|10815.4|10800.4|0
1640266460000|2021-12-23 13:34:20|10816.1|10801.1|10814.9|10799.9|10816.4|10801.4|10814.9|10799.9|0
1640266470000|2021-12-23 13:34:30|10814.4|10799.4|10814.4|10799.4|10814.4|10799.4|10814.4|10799.4|0
1640266480000|2021-12-23 13:34:40|10816.4|10801.4|10814.7|10799.7|10816.4|10801.4|10814.6|10799.6|0
1640266490000|2021-12-23 13:34:50|10814.9|10799.9|10815.4|10800.4|10815.4|10800.4|10814.9|10799.9|1
1640266500000|2021-12-23 13:35:00|10816.7|10801.7|10818.4|10803.4|10818.4|10803.4|10814.9|10799.9|2
1640266510000|2021-12-23 13:35:10|10819.5|10804.5|10819.5|10804.5|10819.5|10804.5|10819.5|10804.5|7
1640266520000|2021-12-23 13:35:20|10817.9|10802.9|10821|10806|10821|10806|10817.9|10802.9|0
1640266530000|2021-12-23 13:35:30|10821.4|10806.4|10821.4|10806.4|10821.4|10806.4|10821.4|10806.4|0
1640266540000|2021-12-23 13:35:40|10821.9|10806.9|10821.9|10806.9|10821.9|10806.9|10821.9|10806.9|0
1640266550000|2021-12-23 13:35:50|10822.2|10807.2|10820.9|10805.9|10822.7|10807.7|10820.9|10805.9|6
1640266560000|2021-12-23 13:36:00|10823|10808|10823.7|10808.7|10825.2|10810.2|10822.5|10807.5|1
1640266580000|2021-12-23 13:36:20|10822.9|10807.9|10821.9|10806.9|10822.9|10807.9|10819.9|10804.9|4
1640266590000|2021-12-23 13:36:30|10822.7|10807.7|10823|10808|10824.4|10809.4|10822.7|10807.7|1
1640266600000|2021-12-23 13:36:40|10822.9|10807.9|10822.9|10807.9|10822.9|10807.9|10822.9|10807.9|0
1640266610000|2021-12-23 13:36:50|10823.9|10808.9|10825.2|10810.2|10825.2|10810.2|10823.9|10808.9|0
1640266620000|2021-12-23 13:37:00|10824.4|10809.4|10825.7|10810.7|10825.7|10810.7|10823.4|10808.4|0
1640266630000|2021-12-23 13:37:10|10825.2|10810.2|10825|10810|10826.1|10811.1|10824|10809|0
1640266640000|2021-12-23 13:37:20|10824.9|10809.9|10823.4|10808.4|10825.7|10810.7|10823.4|10808.4|0
1640266650000|2021-12-23 13:37:30|10823.7|10808.7|10825.7|10810.7|10826.2|10811.2|10823.7|10808.7|3
1640266660000|2021-12-23 13:37:40|10825.4|10810.4|10825.4|10810.4|10825.4|10810.4|10825.4|10810.4|0
1640266690000|2021-12-23 13:38:10|10823.4|10808.4|10822.4|10807.4|10823.4|10808.4|10822.4|10807.4|4
1640266710000|2021-12-23 13:38:30|10821.1|10806.1|10817.9|10802.9|10821.1|10806.1|10817.9|10802.9|1
1640266720000|2021-12-23 13:38:40|10820.5|10805.5|10820.4|10805.4|10820.5|10805.5|10817.5|10802.5|0
1640266730000|2021-12-23 13:38:50|10821.2|10806.2|10821.4|10806.4|10821.4|10806.4|10819.9|10804.9|0
1640266740000|2021-12-23 13:39:00|10820.7|10805.7|10818.9|10803.9|10820.7|10805.7|10818.4|10803.4|0
1640266750000|2021-12-23 13:39:10|10818.5|10803.5|10817.9|10802.9|10818.5|10803.5|10817.9|10802.9|1
1640266760000|2021-12-23 13:39:20|10815.9|10800.9|10817.5|10802.5|10818.2|10803.2|10815.9|10800.9|1
1640266770000|2021-12-23 13:39:30|10817.4|10802.4|10815.9|10800.9|10817.4|10802.4|10815.9|10800.9|0
1640266780000|2021-12-23 13:39:40|10817.6|10802.6|10817.5|10802.5|10818.4|10803.4|10816.9|10801.9|1
1640266790000|2021-12-23 13:39:50|10817.9|10802.9|10817.9|10802.9|10817.9|10802.9|10817.9|10802.9|0
1640266800000|2021-12-23 13:40:00|10818.2|10803.2|10817.4|10802.4|10818.4|10803.4|10817.4|10802.4|0
1640266810000|2021-12-23 13:40:10|10810.7|10795.7|10810.9|10795.9|10810.9|10795.9|10810.2|10795.2|15
1640266820000|2021-12-23 13:40:20|10810.2|10795.2|10808.5|10793.5|10810.2|10795.2|10807.2|10792.2|5
1640266830000|2021-12-23 13:40:30|10808.9|10793.9|10807|10792|10808.9|10793.9|10806.5|10791.5|0
1640266840000|2021-12-23 13:40:40|10806.7|10791.7|10806.7|10791.7|10806.7|10791.7|10805.9|10790.9|0
1640266850000|2021-12-23 13:40:50|10806.5|10791.5|10806.4|10791.4|10806.5|10791.5|10805.2|10790.2|1
1640266860000|2021-12-23 13:41:00|10806.2|10791.2|10805.2|10790.2|10807.2|10792.2|10805.2|10790.2|7
1640266870000|2021-12-23 13:41:10|10805.5|10790.5|10806.7|10791.7|10806.7|10791.7|10805.5|10790.5|0
1640266880000|2021-12-23 13:41:20|10805.7|10790.7|10805.7|10790.7|10805.7|10790.7|10805.7|10790.7|0
1640266890000|2021-12-23 13:41:30|10808.5|10793.5|10808.5|10793.5|10808.5|10793.5|10808.5|10793.5|1
1640266900000|2021-12-23 13:41:40|10808.7|10793.7|10808.7|10793.7|10808.7|10793.7|10808.7|10793.7|0
1640266910000|2021-12-23 13:41:50|10808.5|10793.5|10803.9|10788.9|10808.7|10793.7|10803.9|10788.9|6
1640266920000|2021-12-23 13:42:00|10803.7|10788.7|10803|10788|10803.7|10788.7|10803|10788|0
1640266930000|2021-12-23 13:42:10|10800.7|10785.7|10801.2|10786.2|10802.5|10787.5|10798.5|10783.5|6
1640266940000|2021-12-23 13:42:20|10802|10787|10801.7|10786.7|10802.5|10787.5|10801.7|10786.7|1
1640266950000|2021-12-23 13:42:30|10801|10786|10802.5|10787.5|10802.5|10787.5|10800.7|10785.7|5
1640266960000|2021-12-23 13:42:40|10803.2|10788.2|10802|10787|10803.2|10788.2|10802|10787|0
1640266970000|2021-12-23 13:42:50|10804.7|10789.7|10804|10789|10804.7|10789.7|10804|10789|7
1640266980000|2021-12-23 13:43:00|10803.7|10788.7|10805.4|10790.4|10805.4|10790.4|10803.7|10788.7|0
1640266990000|2021-12-23 13:43:10|10805|10790|10804.9|10789.9|10805|10790|10804.9|10789.9|1
1640267020000|2021-12-23 13:43:40|10805.9|10790.9|10805.9|10790.9|10805.9|10790.9|10805.6|10790.6|3
1640267030000|2021-12-23 13:43:50|10806.6|10791.6|10808.4|10793.4|10808.4|10793.4|10806.6|10791.6|0
1640267040000|2021-12-23 13:44:00|10809|10794|10808.4|10793.4|10809|10794|10808.4|10793.4|0
1640267050000|2021-12-23 13:44:10|10808.7|10793.7|10810|10795|10810|10795|10808.7|10793.7|7
1640267060000|2021-12-23 13:44:20|10808.9|10793.9|10809.5|10794.5|10810|10795|10808.9|10793.9|0
1640267070000|2021-12-23 13:44:30|10810|10795|10810|10795|10810|10795|10810|10795|0
1640267080000|2021-12-23 13:44:40|||||||||1
1640267090000|2021-12-23 13:44:50|||||||||1
1640267100000|2021-12-23 13:45:00|10809.2|10794.2|10808.2|10793.2|10809.2|10794.2|10808.2|10793.2|2
1640267110000|2021-12-23 13:45:10|10808.4|10793.4|10806.9|10791.9|10808.4|10793.4|10805.5|10790.5|5
1640267120000|2021-12-23 13:45:20|10805|10790|10806|10791|10807|10792|10805|10790|0
1640267130000|2021-12-23 13:45:30|10806.9|10791.9|10807.2|10792.2|10807.9|10792.9|10806|10791|0
1640267140000|2021-12-23 13:45:40|10807.4|10792.4|10807.5|10792.5|10807.9|10792.9|10807.4|10792.4|0
1640267160000|2021-12-23 13:46:00|10807.2|10792.2|10807.7|10792.7|10807.7|10792.7|10807.2|10792.2|0
1640267200000|2021-12-23 13:46:40|10804.9|10789.9|10805.9|10790.9|10805.9|10790.9|10803.9|10788.9|3
1640267210000|2021-12-23 13:46:50|10804.9|10789.9|10805.2|10790.2|10805.5|10790.5|10804.2|10789.2|0
1640267220000|2021-12-23 13:47:00|10805.5|10790.5|10805.7|10790.7|10805.7|10790.7|10805.5|10790.5|0
1640267230000|2021-12-23 13:47:10|10804.7|10789.7|10805.9|10790.9|10805.9|10790.9|10803.7|10788.7|1
1640267310000|2021-12-23 13:48:30|10805.4|10790.4|10805.4|10790.4|10805.4|10790.4|10805.4|10790.4|1
1640267320000|2021-12-23 13:48:40|10805.9|10790.9|10805.9|10790.9|10805.9|10790.9|10805.9|10790.9|0
1640267330000|2021-12-23 13:48:50|10803.9|10788.9|10802.5|10787.5|10803.9|10788.9|10802.2|10787.2|2
1640267340000|2021-12-23 13:49:00|10802.7|10787.7|10802.7|10787.7|10802.7|10787.7|10802.7|10787.7|0
1640267360000|2021-12-23 13:49:20|10804.7|10789.7|10805.2|10790.2|10806|10791|10803.2|10788.2|3
1640267370000|2021-12-23 13:49:30|10805|10790|10807.9|10792.9|10807.9|10792.9|10804.7|10789.7|4
1640267380000|2021-12-23 13:49:40|10806.7|10791.7|10807.5|10792.5|10807.9|10792.9|10806|10791|0
1640267400000|2021-12-23 13:50:00|10807.7|10792.7|10805.9|10790.9|10809.2|10794.2|10805.9|10790.9|4
1640267440000|2021-12-23 13:50:40|10808|10793|10808|10793|10808|10793|10808|10793|1
1640267460000|2021-12-23 13:51:00|10808.2|10793.2|10808|10793|10808.4|10793.4|10807.9|10792.9|1
1640267470000|2021-12-23 13:51:10|10807.4|10792.4|10805.9|10790.9|10807.4|10792.4|10805.9|10790.9|3
1640267480000|2021-12-23 13:51:20|10803.2|10788.2|10802.4|10787.4|10803.9|10788.9|10800.4|10785.4|3
1640267490000|2021-12-23 13:51:30|10802.2|10787.2|10801.5|10786.5|10804|10789|10801.5|10786.5|0
1640267500000|2021-12-23 13:51:40|10803.9|10788.9|10804|10789|10804|10789|10803.9|10788.9|0
1640267510000|2021-12-23 13:51:50|10804.4|10789.4|10804.4|10789.4|10804.4|10789.4|10804.4|10789.4|0
1640267530000|2021-12-23 13:52:10|10804.9|10789.9|10804.9|10789.9|10804.9|10789.9|10804.9|10789.9|0
1640267550000|2021-12-23 13:52:30|10805.4|10790.4|10805.9|10790.9|10805.9|10790.9|10805.4|10790.4|0
1640267560000|2021-12-23 13:52:40|10804.8|10789.8|10805.9|10790.9|10805.9|10790.9|10804.4|10789.4|0
1640267580000|2021-12-23 13:53:00|10804.8|10789.8|10804.9|10789.9|10805.2|10790.2|10803.9|10788.9|1
1640267640000|2021-12-23 13:54:00|10805.2|10790.2|10803.9|10788.9|10805.2|10790.2|10803.9|10788.9|0
1640267650000|2021-12-23 13:54:10|10804.2|10789.2|10804.4|10789.4|10804.4|10789.4|10804.2|10789.2|0
1640267670000|2021-12-23 13:54:30|10804|10789|10803.9|10788.9|10804|10789|10803.9|10788.9|0
1640267690000|2021-12-23 13:54:50|10804.4|10789.4|10804.9|10789.9|10804.9|10789.9|10804.4|10789.4|0
1640267700000|2021-12-23 13:55:00|10804.4|10789.4|10802.9|10787.9|10804.4|10789.4|10802.9|10787.9|3
1640267710000|2021-12-23 13:55:10|10802.4|10787.4|10802.4|10787.4|10802.4|10787.4|10802.4|10787.4|1
1640267730000|2021-12-23 13:55:30|10802.5|10787.5|10802.9|10787.9|10802.9|10787.9|10802.5|10787.5|0
1640267740000|2021-12-23 13:55:40|10803.4|10788.4|10804|10789|10804|10789|10803.4|10788.4|1
1640267750000|2021-12-23 13:55:50|10804.2|10789.2|10803.9|10788.9|10805.4|10790.4|10803.4|10788.4|1
1640267770000|2021-12-23 13:56:10|10804.9|10789.9|10804.9|10789.9|10804.9|10789.9|10804.9|10789.9|1
1640267780000|2021-12-23 13:56:20|10805.4|10790.4|10806.4|10791.4|10806.4|10791.4|10805.4|10790.4|0
1640267790000|2021-12-23 13:56:30|10805.7|10790.7|10806.4|10791.4|10806.4|10791.4|10805.7|10790.7|0
1640267800000|2021-12-23 13:56:40|10806|10791|10804.4|10789.4|10806|10791|10804.4|10789.4|1
1640267810000|2021-12-23 13:56:50|10805|10790|10804.5|10789.5|10805.4|10790.4|10804.5|10789.5|1
1640267820000|2021-12-23 13:57:00|10804.4|10789.4|10805.9|10790.9|10805.9|10790.9|10804.4|10789.4|0
1640267830000|2021-12-23 13:57:10|10806.2|10791.2|10805.9|10790.9|10806.5|10791.5|10805.4|10790.4|1
1640267850000|2021-12-23 13:57:30|10802.9|10787.9|10805.9|10790.9|10805.9|10790.9|10802.9|10787.9|5
1640267880000|2021-12-23 13:58:00|10806.3|10791.3|10807.9|10792.9|10807.9|10792.9|10806.3|10791.3|1
1640267920000|2021-12-23 13:58:40|10808.4|10793.4|10808.4|10793.4|10808.4|10793.4|10808.4|10793.4|0
1640267930000|2021-12-23 13:58:50|10807.3|10792.3|10809.7|10794.7|10809.7|10794.7|10807.3|10792.3|1
1640267940000|2021-12-23 13:59:00|10808.5|10793.5|10807.4|10792.4|10809.7|10794.7|10806.9|10791.9|2
1640267950000|2021-12-23 13:59:10|10807.5|10792.5|10808.9|10793.9|10808.9|10793.9|10807.5|10792.5|0
1640267970000|2021-12-23 13:59:30|10808.8|10793.8|10810.2|10795.2|10810.2|10795.2|10808.7|10793.7|2
1640267980000|2021-12-23 13:59:40|10808.9|10793.9|10808|10793|10809.2|10794.2|10805.8|10790.8|8
1640267990000|2021-12-23 13:59:50|10808.5|10793.5|10808.5|10793.5|10808.7|10793.7|10807.2|10792.2|0
1640268000000|2021-12-23 14:00:00|10809.2|10794.2|10813|10798|10813.5|10798.5|10806.8|10791.8|6
1640268010000|2021-12-23 14:00:10|10813.2|10798.2|10813|10798|10814|10799|10812|10797|0
1640268020000|2021-12-23 14:00:20|10812.5|10797.5|10812.3|10797.3|10814.5|10799.5|10812.3|10797.3|2
1640268030000|2021-12-23 14:00:30|10813|10798|10814|10799|10814.7|10799.7|10813|10798|3
1640268040000|2021-12-23 14:00:40|10814.5|10799.5|10814.2|10799.2|10815|10800|10813.5|10798.5|1
1640268050000|2021-12-23 14:00:50|10815.2|10800.2|10815.5|10800.5|10815.5|10800.5|10815.2|10800.2|0
1640268060000|2021-12-23 14:01:00|10815.2|10800.2|10814.7|10799.7|10815.2|10800.2|10813.5|10798.5|2
1640268070000|2021-12-23 14:01:10|10814|10799|10813.8|10798.8|10814.7|10799.7|10811.8|10796.8|2
1640268080000|2021-12-23 14:01:20|10814.9|10799.9|10816.2|10801.2|10816.4|10801.4|10814.2|10799.2|1
1640268090000|2021-12-23 14:01:30|10816.4|10801.4|10814.3|10799.3|10816.4|10801.4|10813.8|10798.8|0
1640268100000|2021-12-23 14:01:40|10815.4|10800.4|10813.7|10798.7|10816.4|10801.4|10813.2|10798.2|2
1640268110000|2021-12-23 14:01:50|10815.4|10800.4|10815.2|10800.2|10815.9|10800.9|10812.8|10797.8|0
1640268120000|2021-12-23 14:02:00|10815|10800|10816.4|10801.4|10816.4|10801.4|10814.7|10799.7|0
1640268130000|2021-12-23 14:02:10|10815.4|10800.4|10816.4|10801.4|10816.4|10801.4|10813.2|10798.2|2
1640268140000|2021-12-23 14:02:20|10816.9|10801.9|10816.9|10801.9|10816.9|10801.9|10816.9|10801.9|0
1640268150000|2021-12-23 14:02:30|10818.5|10803.5|10819.2|10804.2|10819.2|10804.2|10817.9|10802.9|7
1640268160000|2021-12-23 14:02:40|10819.4|10804.4|10821.4|10806.4|10821.4|10806.4|10819.4|10804.4|5
1640268170000|2021-12-23 14:02:50|10821.7|10806.7|10821|10806|10822|10807|10820.4|10805.4|0
1640268180000|2021-12-23 14:03:00|10821.5|10806.5|10817.9|10802.9|10824.5|10809.5|10817.9|10802.9|26
1640268190000|2021-12-23 14:03:10|10817.7|10802.7|10817.6|10802.6|10817.7|10802.7|10817.6|10802.6|1
1640268200000|2021-12-23 14:03:20|10818.5|10803.5|10818.7|10803.7|10819.4|10804.4|10818|10803|0
1640268220000|2021-12-23 14:03:40|10818.5|10803.5|10819|10804|10819|10804|10818.5|10803.5|0
1640268230000|2021-12-23 14:03:50|10818.7|10803.7|10818.7|10803.7|10818.7|10803.7|10818.7|10803.7|0
1640268240000|2021-12-23 14:04:00|10818|10803|10818.9|10803.9|10818.9|10803.9|10818|10803|1
1640268250000|2021-12-23 14:04:10|10819|10804|10819|10804|10819|10804|10819|10804|3
1640268260000|2021-12-23 14:04:20|10819.7|10804.7|10819.4|10804.4|10819.7|10804.7|10819.4|10804.4|0
1640268270000|2021-12-23 14:04:30|10816.4|10801.4|10814.7|10799.7|10816.4|10801.4|10814.7|10799.7|7
1640268280000|2021-12-23 14:04:40|10815.2|10800.2|10814.5|10799.5|10816.2|10801.2|10814.2|10799.2|1
1640268300000|2021-12-23 14:05:00|10814.7|10799.7|10812.4|10797.4|10814.7|10799.7|10811.5|10796.5|1
1640268310000|2021-12-23 14:05:10|10812.5|10797.5|10812.4|10797.4|10812.5|10797.5|10812.4|10797.4|0
1640268320000|2021-12-23 14:05:20|10812.7|10797.7|10812.9|10797.9|10812.9|10797.9|10812.7|10797.7|0
1640268340000|2021-12-23 14:05:40|10812.4|10797.4|10811.7|10796.7|10812.9|10797.9|10811.7|10796.7|0
1640268350000|2021-12-23 14:05:50|10812|10797|10812.5|10797.5|10812.5|10797.5|10812|10797|0
1640268360000|2021-12-23 14:06:00|10812.4|10797.4|10797|10782|10812.4|10797.4|10797|10782|23
1640268370000|2021-12-23 14:06:10|10789.2|10774.2|10789.3|10774.3|10789.3|10774.3|10789.2|10774.2|18
1640268380000|2021-12-23 14:06:20|10788.5|10773.5|10788.5|10773.5|10788.5|10773.5|10788.5|10773.5|2
1640268390000|2021-12-23 14:06:30|10789|10774|10789|10774|10789|10774|10789|10774|0
1640268410000|2021-12-23 14:06:50|||||||||1
1640268430000|2021-12-23 14:07:10|10788.7|10773.7|10783.5|10768.5|10788.7|10773.7|10783.5|10768.5|5
1640268440000|2021-12-23 14:07:20|10783.7|10768.7|10784|10769|10784|10769|10783.7|10768.7|2
1640268460000|2021-12-23 14:07:40|10784.8|10769.8|10787|10772|10787.5|10772.5|10784.8|10769.8|1
1640268470000|2021-12-23 14:07:50|10788|10773|10789|10774|10789|10774|10787|10772|0
1640268490000|2021-12-23 14:08:10|10789.5|10774.5|10788.5|10773.5|10789.8|10774.8|10788.5|10773.5|0
1640268500000|2021-12-23 14:08:20|10789.2|10774.2|10789.5|10774.5|10789.5|10774.5|10789.2|10774.2|0
1640268510000|2021-12-23 14:08:30|10788.8|10773.8|10776.7|10761.7|10788.8|10773.8|10776.7|10761.7|20
1640268520000|2021-12-23 14:08:40|10776.3|10761.3|10773|10758|10776.3|10761.3|10773|10758|2
1640268530000|2021-12-23 14:08:50|10768|10753|10769|10754|10769|10754|10768|10753|2
1640268540000|2021-12-23 14:09:00|10768.3|10753.3|10770|10755|10770|10755|10768|10753|2
1640268560000|2021-12-23 14:09:20|10770.5|10755.5|10770.5|10755.5|10770.5|10755.5|10770.5|10755.5|0
1640268580000|2021-12-23 14:09:40|10771|10756|10771|10756|10771|10756|10771|10756|0
1640268590000|2021-12-23 14:09:50|10770.9|10755.9|10770|10755|10770.9|10755.9|10769.5|10754.5|1
1640268610000|2021-12-23 14:10:10|10770.5|10755.5|10770.5|10755.5|10770.5|10755.5|10770.5|10755.5|0
1640268630000|2021-12-23 14:10:30|10771|10756|10770.7|10755.7|10771|10756|10770|10755|1
1640268640000|2021-12-23 14:10:40|10770.9|10755.9|10773.7|10758.7|10773.7|10758.7|10770.9|10755.9|2
1640268680000|2021-12-23 14:11:20|10774.2|10759.2|10774.2|10759.2|10774.2|10759.2|10774.2|10759.2|0
1640268690000|2021-12-23 14:11:30|||||||||1
1640268710000|2021-12-23 14:11:50|10779.7|10764.7|10782.4|10767.4|10782.4|10767.4|10779.7|10764.7|9
1640268720000|2021-12-23 14:12:00|10782.7|10767.7|10781|10766|10782.7|10767.7|10780.7|10765.7|0
1640268730000|2021-12-23 14:12:10|10782.7|10767.7|10783.2|10768.2|10783.7|10768.7|10782.7|10767.7|0
1640268740000|2021-12-23 14:12:20|10783.5|10768.5|10784|10769|10784.7|10769.7|10783.5|10768.5|0
1640268750000|2021-12-23 14:12:30|10784.5|10769.5|10784.4|10769.4|10784.9|10769.9|10784|10769|10
1640268760000|2021-12-23 14:12:40|10788.7|10773.7|10788.7|10773.7|10789.9|10774.9|10788.7|10773.7|3
1640268790000|2021-12-23 14:13:10|10788.4|10773.4|10787.9|10772.9|10788.4|10773.4|10787.9|10772.9|0
1640268800000|2021-12-23 14:13:20|10787.7|10772.7|10792.2|10777.2|10792.2|10777.2|10787.7|10772.7|5
1640268810000|2021-12-23 14:13:30|10791.7|10776.7|10792.2|10777.2|10792.2|10777.2|10791.7|10776.7|0
1640268820000|2021-12-23 14:13:40|||||||||1
1640268830000|2021-12-23 14:13:50|10791.9|10776.9|10791.5|10776.5|10792|10777|10791.5|10776.5|2
1640268840000|2021-12-23 14:14:00|10793.2|10778.2|10793.2|10778.2|10793.2|10778.2|10793.2|10778.2|1
1640268850000|2021-12-23 14:14:10|||||||||1
1640268870000|2021-12-23 14:14:30|10794.7|10779.7|10793.2|10778.2|10795.2|10780.2|10793.2|10778.2|2
1640268880000|2021-12-23 14:14:40|10794.7|10779.7|10794.7|10779.7|10794.7|10779.7|10794.4|10779.4|0
1640268890000|2021-12-23 14:14:50|10795.4|10780.4|10796.7|10781.7|10797|10782|10795.4|10780.4|17
1640268900000|2021-12-23 14:15:00|10796.4|10781.4|10794.7|10779.7|10796.4|10781.4|10794.7|10779.7|5
1640268910000|2021-12-23 14:15:10|10794.4|10779.4|10794.4|10779.4|10794.4|10779.4|10794.4|10779.4|0
1640268930000|2021-12-23 14:15:30|10794.6|10779.6|10794.6|10779.6|10794.6|10779.6|10794.6|10779.6|0
1640268940000|2021-12-23 14:15:40|10795.7|10780.7|10796.1|10781.1|10796.1|10781.1|10795.7|10780.7|0
1640268950000|2021-12-23 14:15:50|10795.2|10780.2|10795.1|10780.1|10795.2|10780.2|10794.2|10779.2|0
1640268960000|2021-12-23 14:16:00|10794.4|10779.4|10794.4|10779.4|10794.4|10779.4|10794.4|10779.4|0
1640268970000|2021-12-23 14:16:10|10794.2|10779.2|10794.2|10779.2|10794.2|10779.2|10794.2|10779.2|0
1640268990000|2021-12-23 14:16:30|10793.9|10778.9|10793.9|10778.9|10793.9|10778.9|10793.9|10778.9|1
1640269000000|2021-12-23 14:16:40|10793.6|10778.6|10793.6|10778.6|10793.9|10778.9|10793.6|10778.6|0
1640269010000|2021-12-23 14:16:50|10793.1|10778.1|10793.4|10778.4|10793.4|10778.4|10793.1|10778.1|0
1640269020000|2021-12-23 14:17:00|10793.6|10778.6|10794.1|10779.1|10794.4|10779.4|10793.6|10778.6|0
1640269050000|2021-12-23 14:17:30|10794.4|10779.4|10791.7|10776.7|10794.4|10779.4|10791.7|10776.7|4
1640269060000|2021-12-23 14:17:40|10792.1|10777.1|10792.1|10777.1|10792.1|10777.1|10792.1|10777.1|0
1640269070000|2021-12-23 14:17:50|10792.4|10777.4|10792.4|10777.4|10792.4|10777.4|10792.4|10777.4|0
1640269110000|2021-12-23 14:18:30|10792.6|10777.6|10792.6|10777.6|10793.1|10778.1|10792.6|10777.6|0
1640269120000|2021-12-23 14:18:40|10793.4|10778.4|10793.1|10778.1|10793.4|10778.4|10793.1|10778.1|0
1640269130000|2021-12-23 14:18:50|10792.7|10777.7|10792.1|10777.1|10792.7|10777.7|10791.7|10776.7|0
1640269140000|2021-12-23 14:19:00|10792.2|10777.2|10792.2|10777.2|10792.2|10777.2|10792.2|10777.2|0
1640269150000|2021-12-23 14:19:10|10792.7|10777.7|10792.7|10777.7|10792.7|10777.7|10792.7|10777.7|0
1640269170000|2021-12-23 14:19:30|10792.9|10777.9|10792.9|10777.9|10792.9|10777.9|10792.9|10777.9|0
1640269180000|2021-12-23 14:19:40|10792.7|10777.7|10792.7|10777.7|10792.7|10777.7|10792.7|10777.7|0
1640269200000|2021-12-23 14:20:00|10792.4|10777.4|10792.2|10777.2|10792.4|10777.4|10792.2|10777.2|0
1640269230000|2021-12-23 14:20:30|10792.4|10777.4|10792.4|10777.4|10792.4|10777.4|10792.4|10777.4|0
1640269260000|2021-12-23 14:21:00|10792.1|10777.1|10791.9|10776.9|10792.1|10777.1|10791.9|10776.9|0
1640269280000|2021-12-23 14:21:20|10790.1|10775.1|10789.6|10774.6|10790.1|10775.1|10789.4|10774.4|5
1640269290000|2021-12-23 14:21:30|10789.4|10774.4|10789.4|10774.4|10789.4|10774.4|10789.4|10774.4|0
1640269310000|2021-12-23 14:21:50|10786.1|10771.1|10784.2|10769.2|10786.4|10771.4|10784.2|10769.2|2
1640269320000|2021-12-23 14:22:00|10784.1|10769.1|10783.5|10768.5|10784.1|10769.1|10782.2|10767.2|0
1640269340000|2021-12-23 14:22:20|10783.4|10768.4|10783.4|10768.4|10783.4|10768.4|10783.4|10768.4|2
1640269350000|2021-12-23 14:22:30|10783.2|10768.2|10783.2|10768.2|10783.2|10768.2|10783.2|10768.2|0
1640269370000|2021-12-23 14:22:50|||||||||2
1640269380000|2021-12-23 14:23:00|10783.4|10768.4|10785.9|10770.9|10785.9|10770.9|10782.9|10767.9|2
1640269390000|2021-12-23 14:23:10|10786.9|10771.9|10786.2|10771.2|10786.9|10771.9|10785.9|10770.9|0
1640269400000|2021-12-23 14:23:20|10788.2|10773.2|10787.5|10772.5|10788.5|10773.5|10787.5|10772.5|1
1640269410000|2021-12-23 14:23:30|10786.5|10771.5|10786.5|10771.5|10786.5|10771.5|10786.5|10771.5|0
1640269420000|2021-12-23 14:23:40|10786.4|10771.4|10787.5|10772.5|10787.5|10772.5|10786.4|10771.4|0
1640269430000|2021-12-23 14:23:50|10788.7|10773.7|10786.7|10771.7|10788.7|10773.7|10786.7|10771.7|0
1640269460000|2021-12-23 14:24:20|10785.9|10770.9|10786|10771|10786|10771|10784.9|10769.9|8
1640269470000|2021-12-23 14:24:30|10785.9|10770.9|10785.9|10770.9|10785.9|10770.9|10785.9|10770.9|0
1640269490000|2021-12-23 14:24:50|10784.9|10769.9|10784.9|10769.9|10784.9|10769.9|10784.5|10769.5|0
1640269510000|2021-12-23 14:25:10|10783.9|10768.9|10783.7|10768.7|10783.9|10768.9|10783.7|10768.7|0
1640269520000|2021-12-23 14:25:20|10783.5|10768.5|10784.5|10769.5|10784.5|10769.5|10783.5|10768.5|1
1640269530000|2021-12-23 14:25:30|10784|10769|10784|10769|10784|10769|10784|10769|0
1640269540000|2021-12-23 14:25:40|10783.7|10768.7|10785.2|10770.2|10785.2|10770.2|10783.4|10768.4|3
1640269550000|2021-12-23 14:25:50|10785|10770|10787|10772|10787|10772|10785|10770|1
1640269560000|2021-12-23 14:26:00|10787.4|10772.4|10788.7|10773.7|10788.7|10773.7|10787.4|10772.4|0
1640269570000|2021-12-23 14:26:10|10789.7|10774.7|10789.9|10774.9|10789.9|10774.9|10789.7|10774.7|1
1640269580000|2021-12-23 14:26:20|10789.5|10774.5|10788.7|10773.7|10789.5|10774.5|10788.7|10773.7|0
1640269600000|2021-12-23 14:26:40|10788.9|10773.9|10785.7|10770.7|10788.9|10773.9|10785.7|10770.7|3
1640269620000|2021-12-23 14:27:00|10785.5|10770.5|10785.5|10770.5|10785.5|10770.5|10785.5|10770.5|0
1640269630000|2021-12-23 14:27:10|10785.2|10770.2|10783.4|10768.4|10785.5|10770.5|10783.4|10768.4|1
1640269650000|2021-12-23 14:27:30|10783.9|10768.9|10782|10767|10783.9|10768.9|10782|10767|1
1640269670000|2021-12-23 14:27:50|10781.7|10766.7|10785.2|10770.2|10785.2|10770.2|10781.4|10766.4|6
1640269680000|2021-12-23 14:28:00|10783.5|10768.5|10783.5|10768.5|10783.5|10768.5|10783.5|10768.5|0
1640269690000|2021-12-23 14:28:10|10782.9|10767.9|10782.5|10767.5|10782.9|10767.9|10782.5|10767.5|0
1640269700000|2021-12-23 14:28:20|10783.5|10768.5|10784|10769|10784.7|10769.7|10783|10768|0
1640269710000|2021-12-23 14:28:30|10783.4|10768.4|10782.2|10767.2|10783.7|10768.7|10782.2|10767.2|0
1640269720000|2021-12-23 14:28:40|10783.5|10768.5|10784.2|10769.2|10784.2|10769.2|10783.5|10768.5|0
1640269740000|2021-12-23 14:29:00|10785.5|10770.5|10787|10772|10787.5|10772.5|10785.5|10770.5|2
1640269750000|2021-12-23 14:29:10|10788.4|10773.4|10788.4|10773.4|10788.4|10773.4|10788.4|10773.4|1
1640269760000|2021-12-23 14:29:20|10787.9|10772.9|10788.4|10773.4|10788.4|10773.4|10787.4|10772.4|1
1640269790000|2021-12-23 14:29:50|10787.9|10772.9|10787.9|10772.9|10787.9|10772.9|10787.9|10772.9|0
1640269800000|2021-12-23 14:30:00|10788.7|10773.7|10799.5|10784.5|10799.5|10784.5|10788.7|10773.7|5
1640269810000|2021-12-23 14:30:10|10796.5|10781.5|10796.4|10781.4|10796.5|10781.5|10796.4|10781.4|3
1640269820000|2021-12-23 14:30:20|10797.2|10782.2|10803.5|10788.5|10803.5|10788.5|10797.2|10782.2|11
1640269830000|2021-12-23 14:30:30|10803.2|10788.2|10799.2|10784.2|10803.2|10788.2|10799.2|10784.2|7
1640269840000|2021-12-23 14:30:40|10800.7|10785.7|10802|10787|10802|10787|10800.7|10785.7|2
1640269850000|2021-12-23 14:30:50|10802.2|10787.2|10801.4|10786.4|10804.5|10789.5|10801|10786|4
1640269860000|2021-12-23 14:31:00|10801.5|10786.5|10801|10786|10801.5|10786.5|10801|10786|1
1640269870000|2021-12-23 14:31:10|10801.9|10786.9|10803|10788|10803|10788|10801.9|10786.9|6
1640269880000|2021-12-23 14:31:20|10802.5|10787.5|10799.7|10784.7|10803.2|10788.2|10799.7|10784.7|13
1640269890000|2021-12-23 14:31:30|10802.2|10787.2|10801.5|10786.5|10802.5|10787.5|10800.7|10785.7|10
1640269900000|2021-12-23 14:31:40|10801.2|10786.2|10800.4|10785.4|10801.8|10786.8|10797.7|10782.7|5
1640269910000|2021-12-23 14:31:50|10801.2|10786.2|10802.3|10787.3|10802.7|10787.7|10800.8|10785.8|3
1640269920000|2021-12-23 14:32:00|10802.7|10787.7|10797.5|10782.5|10802.7|10787.7|10797|10782|4
1640269930000|2021-12-23 14:32:10|10799.5|10784.5|10800.8|10785.8|10801.2|10786.2|10799.5|10784.5|5
1640269940000|2021-12-23 14:32:20|10801.2|10786.2|10801.2|10786.2|10801.2|10786.2|10800.8|10785.8|0
1640269950000|2021-12-23 14:32:30|10798.8|10783.8|10795.7|10780.7|10799.8|10784.8|10794.8|10779.8|10
1640269960000|2021-12-23 14:32:40|10796.7|10781.7|10798|10783|10798|10783|10795.7|10780.7|9
1640269970000|2021-12-23 14:32:50|10796.3|10781.3|10800.7|10785.7|10800.7|10785.7|10796|10781|0
1640269980000|2021-12-23 14:33:00|10799.2|10784.2|10802|10787|10802|10787|10799.2|10784.2|5
1640269990000|2021-12-23 14:33:10|10800.8|10785.8|10805.3|10790.3|10805.3|10790.3|10800.8|10785.8|1
1640270000000|2021-12-23 14:33:20|10804.5|10789.5|10808.3|10793.3|10808.3|10793.3|10804.5|10789.5|5
1640270010000|2021-12-23 14:33:30|10808|10793|10807.7|10792.7|10808|10793|10807.2|10792.2|1
1640270020000|2021-12-23 14:33:40|10812.5|10797.5|10818.2|10803.2|10818.2|10803.2|10812.5|10797.5|17
1640270030000|2021-12-23 14:33:50|10818.5|10803.5|10818|10803|10818.5|10803.5|10818|10803|1
1640270040000|2021-12-23 14:34:00|10817.4|10802.4|10813.8|10798.8|10817.4|10802.4|10813.5|10798.5|9
1640270050000|2021-12-23 14:34:10|10813|10798|10814.2|10799.2|10814.2|10799.2|10813|10798|5
1640270060000|2021-12-23 14:34:20|10814|10799|10817.7|10802.7|10818.7|10803.7|10814|10799|4
1640270070000|2021-12-23 14:34:30|10817|10802|10818.3|10803.3|10821.5|10806.5|10817|10802|7
1640270080000|2021-12-23 14:34:40|10817.7|10802.7|10819.7|10804.7|10820|10805|10817.7|10802.7|1
1640270090000|2021-12-23 14:34:50|10816.7|10801.7|10818.7|10803.7|10819.2|10804.2|10816.7|10801.7|1
1640270100000|2021-12-23 14:35:00|10817.7|10802.7|10819.9|10804.9|10819.9|10804.9|10817.7|10802.7|0
1640270110000|2021-12-23 14:35:10|10820.5|10805.5|10820.5|10805.5|10821|10806|10820.5|10805.5|0
1640270120000|2021-12-23 14:35:20|10820.8|10805.8|10821.7|10806.7|10821.7|10806.7|10820.8|10805.8|1
1640270130000|2021-12-23 14:35:30|10821.3|10806.3|10823.8|10808.8|10823.8|10808.8|10821.3|10806.3|1
1640270140000|2021-12-23 14:35:40|10823.3|10808.3|10823.2|10808.2|10823.3|10808.3|10823.2|10808.2|0
1640270150000|2021-12-23 14:35:50|10823.5|10808.5|10825.2|10810.2|10827.3|10812.3|10822.7|10807.7|5
1640270160000|2021-12-23 14:36:00|10826.2|10811.2|10827|10812|10827.3|10812.3|10826.2|10811.2|4
1640270170000|2021-12-23 14:36:10|10827.7|10812.7|10827.7|10812.7|10827.7|10812.7|10827|10812|1
1640270180000|2021-12-23 14:36:20|10827.8|10812.8|10830.3|10815.3|10830.3|10815.3|10827.7|10812.7|14
1640270190000|2021-12-23 14:36:30|10830.7|10815.7|10831.8|10816.8|10832.5|10817.5|10830.7|10815.7|0
1640270200000|2021-12-23 14:36:40|10830.8|10815.8|10833|10818|10833|10818|10830.8|10815.8|1
1640270210000|2021-12-23 14:36:50|10832.8|10817.8|10831.3|10816.3|10833|10818|10831.3|10816.3|4
1640270220000|2021-12-23 14:37:00|10830.5|10815.5|10829.5|10814.5|10830.5|10815.5|10829.5|10814.5|1
1640270230000|2021-12-23 14:37:10|10830.2|10815.2|10830|10815|10831.2|10816.2|10829.5|10814.5|0
1640270240000|2021-12-23 14:37:20|10831.5|10816.5|10831.5|10816.5|10831.5|10816.5|10831.5|10816.5|0
1640270250000|2021-12-23 14:37:30|10831.2|10816.2|10830.3|10815.3|10831.2|10816.2|10830.3|10815.3|0
1640270260000|2021-12-23 14:37:40|10830|10815|10829.8|10814.8|10830|10815|10829.8|10814.8|0
1640270270000|2021-12-23 14:37:50|10830.8|10815.8|10831.5|10816.5|10831.5|10816.5|10830.5|10815.5|1
1640270280000|2021-12-23 14:38:00|10830.5|10815.5|10829.7|10814.7|10830.5|10815.5|10829.7|10814.7|0
1640270300000|2021-12-23 14:38:20|10829.2|10814.2|10829.5|10814.5|10829.5|10814.5|10829.2|10814.2|2
1640270320000|2021-12-23 14:38:40|10829.6|10814.6|10828.1|10813.1|10829.6|10814.6|10828|10813|2
1640270330000|2021-12-23 14:38:50|10827.6|10812.6|10828|10813|10828|10813|10827.6|10812.6|0
1640270340000|2021-12-23 14:39:00|10828.1|10813.1|10828.8|10813.8|10830.5|10815.5|10828.1|10813.1|2
1640270350000|2021-12-23 14:39:10|10830.1|10815.1|10828.1|10813.1|10830.1|10815.1|10828.1|10813.1|0
1640270360000|2021-12-23 14:39:20|10829.3|10814.3|10829.3|10814.3|10829.6|10814.6|10828.6|10813.6|0
1640270370000|2021-12-23 14:39:30|10829|10814|10829|10814|10829.1|10814.1|10827.6|10812.6|1
1640270380000|2021-12-23 14:39:40|10828.1|10813.1|10828.1|10813.1|10828.1|10813.1|10828.1|10813.1|0
1640270390000|2021-12-23 14:39:50|10828.6|10813.6|10827.6|10812.6|10828.6|10813.6|10827.6|10812.6|0
1640270400000|2021-12-23 14:40:00|10827.3|10812.3|10827.6|10812.6|10828|10813|10827.3|10812.3|4
1640270420000|2021-12-23 14:40:20|10826.3|10811.3|10822.3|10807.3|10826.3|10811.3|10822.1|10807.1|8
1640270430000|2021-12-23 14:40:30|10821.6|10806.6|10821.6|10806.6|10822.3|10807.3|10821.3|10806.3|2
1640270440000|2021-12-23 14:40:40|10821.1|10806.1|10821.1|10806.1|10821.1|10806.1|10821.1|10806.1|0
1640270450000|2021-12-23 14:40:50|10819.3|10804.3|10816.6|10801.6|10819.8|10804.8|10816.1|10801.1|8
1640270460000|2021-12-23 14:41:00|10817.1|10802.1|10817.1|10802.1|10817.1|10802.1|10817.1|10802.1|1
1640270470000|2021-12-23 14:41:10|10818.7|10803.7|10818.1|10803.1|10821.1|10806.1|10818.1|10803.1|2
1640270480000|2021-12-23 14:41:20|10818|10803|10818|10803|10818|10803|10818|10803|0
1640270490000|2021-12-23 14:41:30|10817.8|10802.8|10817.8|10802.8|10817.8|10802.8|10817.8|10802.8|0
1640270500000|2021-12-23 14:41:40|10819|10804|10822|10807|10822|10807|10819|10804|0
1640270510000|2021-12-23 14:41:50|10820.6|10805.6|10822|10807|10822|10807|10819|10804|0
1640270520000|2021-12-23 14:42:00|10821.3|10806.3|10821|10806|10821.3|10806.3|10821|10806|0
1640270530000|2021-12-23 14:42:10|10821.3|10806.3|10821.5|10806.5|10821.5|10806.5|10821.3|10806.3|0
1640270550000|2021-12-23 14:42:30|10822.1|10807.1|10822.5|10807.5|10822.5|10807.5|10822.1|10807.1|0
1640270560000|2021-12-23 14:42:40|10822.8|10807.8|10826.3|10811.3|10826.6|10811.6|10822.8|10807.8|8
1640270570000|2021-12-23 14:42:50|10826.6|10811.6|10826.6|10811.6|10826.6|10811.6|10826.6|10811.6|0
1640270620000|2021-12-23 14:43:40|10827.3|10812.3|10827.3|10812.3|10827.3|10812.3|10827.3|10812.3|0
1640270630000|2021-12-23 14:43:50|10830.8|10815.8|10833|10818|10833|10818|10830.8|10815.8|4
1640270640000|2021-12-23 14:44:00|10832.5|10817.5|10832.8|10817.8|10833|10818|10832.5|10817.5|2
1640270650000|2021-12-23 14:44:10|10833|10818|10834|10819|10834|10819|10833|10818|4
1640270660000|2021-12-23 14:44:20|10835.6|10820.6|10835.8|10820.8|10835.8|10820.8|10834.8|10819.8|1
1640270670000|2021-12-23 14:44:30|10834.8|10819.8|10835.5|10820.5|10835.8|10820.8|10834.3|10819.3|2
1640270680000|2021-12-23 14:44:40|10837|10822|10837|10822|10837|10822|10835.6|10820.6|3
1640270690000|2021-12-23 14:44:50|10836.6|10821.6|10836.5|10821.5|10836.6|10821.6|10836.5|10821.5|0
1640270700000|2021-12-23 14:45:00|10832.3|10817.3|10836.8|10821.8|10836.8|10821.8|10832.3|10817.3|4
1640270710000|2021-12-23 14:45:10|10836.5|10821.5|10836.1|10821.1|10836.5|10821.5|10836.1|10821.1|0
1640270720000|2021-12-23 14:45:20|10836|10821|10834.5|10819.5|10836|10821|10831.6|10816.6|11
1640270730000|2021-12-23 14:45:30|10834.3|10819.3|10836.6|10821.6|10836.6|10821.6|10834.3|10819.3|1
1640270740000|2021-12-23 14:45:40|10836.5|10821.5|10835.6|10820.6|10836.5|10821.5|10835.6|10820.6|4
1640270760000|2021-12-23 14:46:00|10835.8|10820.8|10835.8|10820.8|10835.8|10820.8|10835.8|10820.8|0
1640270790000|2021-12-23 14:46:30|10836.1|10821.1|10836.5|10821.5|10836.5|10821.5|10836.1|10821.1|1
1640270800000|2021-12-23 14:46:40|10836.6|10821.6|10837.3|10822.3|10837.5|10822.5|10836.6|10821.6|3
1640270820000|2021-12-23 14:47:00|10837.6|10822.6|10834|10819|10838.3|10823.3|10834|10819|6
1640270830000|2021-12-23 14:47:10|10835.7|10820.7|10837.1|10822.1|10838.1|10823.1|10835.7|10820.7|3
1640270840000|2021-12-23 14:47:20|10837.5|10822.5|10836.8|10821.8|10837.6|10822.6|10836.8|10821.8|0
1640270850000|2021-12-23 14:47:30|10837.3|10822.3|10841|10826|10841|10826|10837.1|10822.1|13
1640270860000|2021-12-23 14:47:40|10840.6|10825.6|10842|10827|10842.7|10827.7|10839.6|10824.6|15
1640270870000|2021-12-23 14:47:50|10842.2|10827.2|10842.2|10827.2|10842.2|10827.2|10842.2|10827.2|0
1640270880000|2021-12-23 14:48:00|10841.8|10826.8|10842.8|10827.8|10843.2|10828.2|10841.8|10826.8|0
1640270890000|2021-12-23 14:48:10|10842.2|10827.2|10842.2|10827.2|10842.7|10827.7|10842.2|10827.2|2
1640270910000|2021-12-23 14:48:30|10841.8|10826.8|10841.8|10826.8|10841.8|10826.8|10841.8|10826.8|1
1640270920000|2021-12-23 14:48:40|10842.7|10827.7|10843.2|10828.2|10843.2|10828.2|10842.7|10827.7|2
1640270930000|2021-12-23 14:48:50|10842.7|10827.7|10843.2|10828.2|10843.2|10828.2|10842.7|10827.7|3
1640270940000|2021-12-23 14:49:00|10841.3|10826.3|10842.8|10827.8|10843.7|10828.7|10841.3|10826.3|11
1640270950000|2021-12-23 14:49:10|10843.2|10828.2|10843.2|10828.2|10843.7|10828.7|10842.7|10827.7|3
1640270960000|2021-12-23 14:49:20|10843.5|10828.5|10845.7|10830.7|10845.8|10830.8|10843.5|10828.5|0
1640270970000|2021-12-23 14:49:30|10845.5|10830.5|10846|10831|10846.3|10831.3|10845.3|10830.3|1
1640270980000|2021-12-23 14:49:40|10846.5|10831.5|10846.5|10831.5|10846.5|10831.5|10846.5|10831.5|0
1640270990000|2021-12-23 14:49:50|10846.8|10831.8|10846.8|10831.8|10846.8|10831.8|10846.5|10831.5|0
1640271000000|2021-12-23 14:50:00|10843|10828|10843.5|10828.5|10844.8|10829.8|10843|10828|2
1640271010000|2021-12-23 14:50:10|10844|10829|10844.7|10829.7|10844.7|10829.7|10842|10827|6
1640271020000|2021-12-23 14:50:20|10844|10829|10846.5|10831.5|10846.5|10831.5|10843.7|10828.7|1
1640271040000|2021-12-23 14:50:40|10846.8|10831.8|10846.8|10831.8|10846.8|10831.8|10846.8|10831.8|0
1640271050000|2021-12-23 14:50:50|10847|10832|10846.8|10831.8|10847.3|10832.3|10846.5|10831.5|2
1640271060000|2021-12-23 14:51:00|10846.5|10831.5|10846.5|10831.5|10846.5|10831.5|10846.5|10831.5|2
1640271070000|2021-12-23 14:51:10|10847|10832|10847.3|10832.3|10847.3|10832.3|10847|10832|109
1640271100000|2021-12-23 14:51:40|10847.8|10832.8|10847.8|10832.8|10847.8|10832.8|10847.8|10832.8|1
1640271120000|2021-12-23 14:52:00|10846.8|10831.8|10846.5|10831.5|10847.3|10832.3|10844.8|10829.8|13
1640271130000|2021-12-23 14:52:10|10846.2|10831.2|10846.7|10831.7|10847.3|10832.3|10845.5|10830.5|6
1640271140000|2021-12-23 14:52:20|10846.8|10831.8|10845.8|10830.8|10847.7|10832.7|10844.5|10829.5|4
1640271150000|2021-12-23 14:52:30|10844.8|10829.8|10845.8|10830.8|10845.8|10830.8|10844.8|10829.8|0
1640271160000|2021-12-23 14:52:40|10847|10832|10847.2|10832.2|10847.2|10832.2|10846.8|10831.8|0
1640271180000|2021-12-23 14:53:00|10847.3|10832.3|10847.5|10832.5|10847.5|10832.5|10846.8|10831.8|1
1640271190000|2021-12-23 14:53:10|10847.7|10832.7|10848.2|10833.2|10848.7|10833.7|10847.7|10832.7|13
1640271200000|2021-12-23 14:53:20|||||||||2
1640271210000|2021-12-23 14:53:30|10848.1|10833.1|10847.6|10832.6|10848.1|10833.1|10847.6|10832.6|2
1640271220000|2021-12-23 14:53:40|10848|10833|10859.8|10844.8|10860.5|10845.5|10848|10833|46
1640271230000|2021-12-23 14:53:50|10858.3|10843.3|10858.7|10843.7|10858.7|10843.7|10858.3|10843.3|2
1640271240000|2021-12-23 14:54:00|10858.8|10843.8|10857.7|10842.7|10859.8|10844.8|10857.7|10842.7|3
1640271260000|2021-12-23 14:54:20|10858|10843|10858.7|10843.7|10858.7|10843.7|10858|10843|4
1640271270000|2021-12-23 14:54:30|10858.2|10843.2|10858.2|10843.2|10858.2|10843.2|10857.2|10842.2|2
1640271280000|2021-12-23 14:54:40|10858.7|10843.7|10858.7|10843.7|10858.7|10843.7|10858.7|10843.7|0
1640271290000|2021-12-23 14:54:50|10859|10844|10860.7|10845.7|10860.7|10845.7|10859|10844|1
1640271300000|2021-12-23 14:55:00|10860.3|10845.3|10858.5|10843.5|10860.3|10845.3|10855.5|10840.5|6
1640271310000|2021-12-23 14:55:10|10857.2|10842.2|10858.7|10843.7|10859|10844|10854.5|10839.5|2
1640271320000|2021-12-23 14:55:20|10859|10844|10860.7|10845.7|10860.7|10845.7|10858.7|10843.7|0
1640271330000|2021-12-23 14:55:30|10860|10845|10859|10844|10860|10845|10859|10844|4
1640271340000|2021-12-23 14:55:40|10860|10845|10860.5|10845.5|10860.5|10845.5|10860|10845|0
1640271350000|2021-12-23 14:55:50|10860.8|10845.8|10861|10846|10861|10846|10860|10845|3
1640271360000|2021-12-23 14:56:00|10860|10845|10860|10845|10860|10845|10858.5|10843.5|1
1640271370000|2021-12-23 14:56:10|10859.8|10844.8|10859.8|10844.8|10859.8|10844.8|10859.8|10844.8|0
1640271380000|2021-12-23 14:56:20|10859.2|10844.2|10856|10841|10859.7|10844.7|10856|10841|2
1640271390000|2021-12-23 14:56:30|10855.7|10840.7|10855.3|10840.3|10855.7|10840.7|10853.8|10838.8|0
1640271400000|2021-12-23 14:56:40|10855.7|10840.7|10855.3|10840.3|10855.8|10840.8|10854.6|10839.6|0
1640271410000|2021-12-23 14:56:50|10855|10840|10854.5|10839.5|10855|10840|10854.5|10839.5|0
1640271420000|2021-12-23 14:57:00|10854.7|10839.7|10854.7|10839.7|10854.7|10839.7|10854.7|10839.7|3
1640271430000|2021-12-23 14:57:10|10855.5|10840.5|10854.5|10839.5|10856.1|10841.1|10853|10838|1
1640271480000|2021-12-23 14:58:00|10853.3|10838.3|10852.5|10837.5|10853.3|10838.3|10851.7|10836.7|1
1640271490000|2021-12-23 14:58:10|10852.8|10837.8|10854.3|10839.3|10854.3|10839.3|10852.8|10837.8|1
1640271500000|2021-12-23 14:58:20|10854.7|10839.7|10853.7|10838.7|10855.2|10840.2|10853.7|10838.7|1
1640271510000|2021-12-23 14:58:30|10854.2|10839.2|10853.5|10838.5|10854.2|10839.2|10853.5|10838.5|0
1640271520000|2021-12-23 14:58:40|10853.2|10838.2|10854.7|10839.7|10854.7|10839.7|10853.2|10838.2|0
1640271530000|2021-12-23 14:58:50|10855|10840|10854.3|10839.3|10855.2|10840.2|10853.7|10838.7|3
1640271540000|2021-12-23 14:59:00|10852.6|10837.6|10851.8|10836.8|10852.6|10837.6|10851.8|10836.8|0
1640271550000|2021-12-23 14:59:10|10850.8|10835.8|10850.7|10835.7|10850.8|10835.8|10850.3|10835.3|3
1640271560000|2021-12-23 14:59:20|10850.3|10835.3|10850.5|10835.5|10850.8|10835.8|10850.3|10835.3|1
1640271570000|2021-12-23 14:59:30|10850.3|10835.3|10851.3|10836.3|10851.3|10836.3|10849.8|10834.8|8
1640271580000|2021-12-23 14:59:40|10852|10837|10852.3|10837.3|10852.3|10837.3|10852|10837|0
1640271590000|2021-12-23 14:59:50|10852.2|10837.2|10852.3|10837.3|10852.3|10837.3|10851.8|10836.8|1
1640271600000|2021-12-23 15:00:00|10852.6|10837.6|10851.5|10836.5|10853.3|10838.3|10851.5|10836.5|2
1640271610000|2021-12-23 15:00:10|10851.1|10836.1|10851.1|10836.1|10851.1|10836.1|10851.1|10836.1|0
1640271620000|2021-12-23 15:00:20|10849.8|10834.8|10849.3|10834.3|10849.8|10834.8|10849.3|10834.3|0
1640271630000|2021-12-23 15:00:30|10849|10834|10852.3|10837.3|10852.3|10837.3|10848.8|10833.8|7
1640271640000|2021-12-23 15:00:40|10852.8|10837.8|10853.3|10838.3|10853.3|10838.3|10852.5|10837.5|1
1640271650000|2021-12-23 15:00:50|10853.5|10838.5|10853.8|10838.8|10854.3|10839.3|10853.3|10838.3|1
1640271660000|2021-12-23 15:01:00|10854.3|10839.3|10853.3|10838.3|10854.3|10839.3|10853.3|10838.3|2
1640271670000|2021-12-23 15:01:10|10853.5|10838.5|10852.5|10837.5|10853.5|10838.5|10851.6|10836.6|4
1640271680000|2021-12-23 15:01:20|10853.5|10838.5|10852.5|10837.5|10853.5|10838.5|10852.5|10837.5|2
1640271690000|2021-12-23 15:01:30|10850.5|10835.5|10850.8|10835.8|10850.8|10835.8|10850.5|10835.5|2
1640271700000|2021-12-23 15:01:40|10850.5|10835.5|10851.6|10836.6|10852|10837|10850.5|10835.5|1
1640271710000|2021-12-23 15:01:50|10851.1|10836.1|10851|10836|10851.1|10836.1|10849.5|10834.5|1
1640271720000|2021-12-23 15:02:00|10851.3|10836.3|10850.8|10835.8|10851.5|10836.5|10850.5|10835.5|5
1640271730000|2021-12-23 15:02:10|10850.5|10835.5|10850|10835|10850.5|10835.5|10848.6|10833.6|4
1640271740000|2021-12-23 15:02:20|10850.6|10835.6|10851|10836|10851.1|10836.1|10850.6|10835.6|3
1640271750000|2021-12-23 15:02:30|10850.5|10835.5|10850.5|10835.5|10850.5|10835.5|10850|10835|1
1640271760000|2021-12-23 15:02:40|10851.5|10836.5|10851|10836|10851.5|10836.5|10851|10836|2
1640271780000|2021-12-23 15:03:00|10850.6|10835.6|10850.5|10835.5|10850.6|10835.6|10850.5|10835.5|4
1640271800000|2021-12-23 15:03:20|10851|10836|10848.5|10833.5|10851|10836|10848.5|10833.5|16
1640271810000|2021-12-23 15:03:30|10849.1|10834.1|10851|10836|10851|10836|10849.1|10834.1|2
1640271830000|2021-12-23 15:03:50|10851.5|10836.5|10851.1|10836.1|10851.5|10836.5|10851.1|10836.1|0
1640271840000|2021-12-23 15:04:00|10851|10836|10848.5|10833.5|10852.5|10837.5|10848.5|10833.5|4
1640271850000|2021-12-23 15:04:10|10848.8|10833.8|10843.8|10828.8|10849.6|10834.6|10843.8|10828.8|16
1640271860000|2021-12-23 15:04:20|10845.6|10830.6|10845.3|10830.3|10845.6|10830.6|10845.1|10830.1|0
1640271870000|2021-12-23 15:04:30|10845.1|10830.1|10845.1|10830.1|10845.1|10830.1|10845.1|10830.1|0
1640271880000|2021-12-23 15:04:40|10843.6|10828.6|10842.5|10827.5|10843.6|10828.6|10842.5|10827.5|1
1640271900000|2021-12-23 15:05:00|10842.1|10827.1|10843.3|10828.3|10843.3|10828.3|10842.1|10827.1|0
1640271910000|2021-12-23 15:05:10|10843.5|10828.5|10844.1|10829.1|10844.6|10829.6|10843.5|10828.5|2
1640271920000|2021-12-23 15:05:20|10843.5|10828.5|10843.3|10828.3|10843.5|10828.5|10842.8|10827.8|0
1640271940000|2021-12-23 15:05:40|10843|10828|10842|10827|10843|10828|10842|10827|1
1640271950000|2021-12-23 15:05:50|10841.6|10826.6|10838.5|10823.5|10841.6|10826.6|10838.5|10823.5|8
1640271960000|2021-12-23 15:06:00|10838.1|10823.1|10835|10820|10838.1|10823.1|10835|10820|2
1640271970000|2021-12-23 15:06:10|10835.3|10820.3|10836.8|10821.8|10836.8|10821.8|10835.3|10820.3|5
1640271980000|2021-12-23 15:06:20|10838.5|10823.5|10839.5|10824.5|10839.5|10824.5|10838.5|10823.5|1
1640271990000|2021-12-23 15:06:30|10839.8|10824.8|10840.1|10825.1|10840.3|10825.3|10839.8|10824.8|0
1640272000000|2021-12-23 15:06:40|10841.6|10826.6|10840.8|10825.8|10842.3|10827.3|10840.3|10825.3|2
1640272010000|2021-12-23 15:06:50|10842.5|10827.5|10843.3|10828.3|10843.3|10828.3|10842.5|10827.5|0
1640272020000|2021-12-23 15:07:00|10846.5|10831.5|10848.6|10833.6|10848.6|10833.6|10846.5|10831.5|13
1640272030000|2021-12-23 15:07:10|10848.3|10833.3|10846.1|10831.1|10848.3|10833.3|10846.1|10831.1|2
1640272040000|2021-12-23 15:07:20|10845.8|10830.8|10846.1|10831.1|10846.1|10831.1|10845.3|10830.3|0
1640272060000|2021-12-23 15:07:40|10844.1|10829.1|10843.8|10828.8|10844.1|10829.1|10843.8|10828.8|0
1640272070000|2021-12-23 15:07:50|10842.1|10827.1|10842.1|10827.1|10842.1|10827.1|10842.1|10827.1|0
1640272080000|2021-12-23 15:08:00|10842.3|10827.3|10844.1|10829.1|10844.6|10829.6|10842.3|10827.3|0
1640272090000|2021-12-23 15:08:10|10844.3|10829.3|10845.3|10830.3|10845.3|10830.3|10844.3|10829.3|0
1640272110000|2021-12-23 15:08:30|10841.6|10826.6|10842.1|10827.1|10843.1|10828.1|10841.6|10826.6|4
1640272120000|2021-12-23 15:08:40|10842.5|10827.5|10842.6|10827.6|10842.6|10827.6|10842.5|10827.5|1
1640272140000|2021-12-23 15:09:00|10842.8|10827.8|10842.3|10827.3|10842.8|10827.8|10842.3|10827.3|0
1640272150000|2021-12-23 15:09:10|10840.9|10825.9|10838|10823|10840.9|10825.9|10837.5|10822.5|5
1640272160000|2021-12-23 15:09:20|10837.5|10822.5|10835|10820|10837.5|10822.5|10835|10820|0
1640272170000|2021-12-23 15:09:30|10834.8|10819.8|10834.6|10819.6|10834.8|10819.8|10832.8|10817.8|3
1640272180000|2021-12-23 15:09:40|10835.3|10820.3|10835.3|10820.3|10837.3|10822.3|10835.3|10820.3|3
1640272200000|2021-12-23 15:10:00|10833.8|10818.8|10833.6|10818.6|10834|10819|10833.4|10818.4|4
1640272220000|2021-12-23 15:10:20|10833.8|10818.8|10833.1|10818.1|10833.8|10818.8|10832.4|10817.4|9
1640272230000|2021-12-23 15:10:30|10833.3|10818.3|10833.3|10818.3|10833.5|10818.5|10831.9|10816.9|2
1640272240000|2021-12-23 15:10:40|10833.4|10818.4|10836.3|10821.3|10836.6|10821.6|10833.4|10818.4|1
1640272260000|2021-12-23 15:11:00|10836.6|10821.6|10836.6|10821.6|10836.6|10821.6|10836.6|10821.6|0
1640272270000|2021-12-23 15:11:10|10836.8|10821.8|10837.3|10822.3|10837.3|10822.3|10836.8|10821.8|0
1640272300000|2021-12-23 15:11:40|||||||||1
1640272310000|2021-12-23 15:11:50|10837.6|10822.6|10837.6|10822.6|10837.6|10822.6|10837.6|10822.6|0
1640272320000|2021-12-23 15:12:00|10837.8|10822.8|10837.8|10822.8|10837.8|10822.8|10837.8|10822.8|0
1640272360000|2021-12-23 15:12:40|10834.8|10819.8|10834.8|10819.8|10834.8|10819.8|10834.8|10819.8|4
1640272380000|2021-12-23 15:13:00|10835.5|10820.5|10836.1|10821.1|10836.1|10821.1|10832.9|10817.9|1
1640272390000|2021-12-23 15:13:10|10835.8|10820.8|10837.1|10822.1|10837.1|10822.1|10835.8|10820.8|1
1640272410000|2021-12-23 15:13:30|10837.3|10822.3|10836.8|10821.8|10837.3|10822.3|10836.8|10821.8|0
1640272440000|2021-12-23 15:14:00|10836.3|10821.3|10836.3|10821.3|10836.3|10821.3|10836.3|10821.3|0
1640272450000|2021-12-23 15:14:10|10836.8|10821.8|10842.6|10827.6|10842.6|10827.6|10836.8|10821.8|5
1640272460000|2021-12-23 15:14:20|10843.5|10828.5|10844.5|10829.5|10844.5|10829.5|10843.5|10828.5|0
1640272470000|2021-12-23 15:14:30|10843.8|10828.8|10841.6|10826.6|10843.8|10828.8|10841.1|10826.1|2
1640272480000|2021-12-23 15:14:40|10839.1|10824.1|10840|10825|10840|10825|10839.1|10824.1|1
1640272490000|2021-12-23 15:14:50|10839.1|10824.1|10841.6|10826.6|10841.6|10826.6|10839.1|10824.1|0
1640272500000|2021-12-23 15:15:00|10840|10825|10839.6|10824.6|10840|10825|10839.6|10824.6|0
1640272510000|2021-12-23 15:15:10|10839.3|10824.3|10839.1|10824.1|10839.3|10824.3|10839.1|10824.1|0
1640272520000|2021-12-23 15:15:20|10839.3|10824.3|10843|10828|10843|10828|10839.3|10824.3|1
1640272530000|2021-12-23 15:15:30|10843.1|10828.1|10843.6|10828.6|10843.6|10828.6|10843.1|10828.1|0
1640272540000|2021-12-23 15:15:40|10845.9|10830.9|10852.6|10837.6|10852.6|10837.6|10845.9|10830.9|1
1640272550000|2021-12-23 15:15:50|10853.1|10838.1|10854|10839|10854|10839|10852.4|10837.4|2
1640272590000|2021-12-23 15:16:30|10854.3|10839.3|10853.8|10838.8|10854.5|10839.5|10853.8|10838.8|0
1640272600000|2021-12-23 15:16:40|10853.5|10838.5|10850.1|10835.1|10853.5|10838.5|10849.8|10834.8|7
1640272610000|2021-12-23 15:16:50|10851|10836|10851.4|10836.4|10851.4|10836.4|10851|10836|0
1640272620000|2021-12-23 15:17:00|10851.3|10836.3|10851.3|10836.3|10851.3|10836.3|10851.3|10836.3|0
1640272630000|2021-12-23 15:17:10|10852.5|10837.5|10852.5|10837.5|10852.5|10837.5|10851.8|10836.8|1
1640272640000|2021-12-23 15:17:20|10853.4|10838.4|10853.4|10838.4|10853.4|10838.4|10853.4|10838.4|0
1640272660000|2021-12-23 15:17:40|10851.8|10836.8|10851.8|10836.8|10851.8|10836.8|10851.8|10836.8|0
1640272670000|2021-12-23 15:17:50|10851.4|10836.4|10849.9|10834.9|10851.4|10836.4|10849.9|10834.9|0
1640272680000|2021-12-23 15:18:00|10851.3|10836.3|10851.4|10836.4|10854.4|10839.4|10850.4|10835.4|1
1640272690000|2021-12-23 15:18:10|10851.3|10836.3|10851.6|10836.6|10851.6|10836.6|10851.3|10836.3|0
1640272700000|2021-12-23 15:18:20|10851.4|10836.4|10851.3|10836.3|10851.4|10836.4|10851.3|10836.3|0
1640272710000|2021-12-23 15:18:30|10851.6|10836.6|10852.1|10837.1|10852.1|10837.1|10851.6|10836.6|0
1640272720000|2021-12-23 15:18:40|10852.4|10837.4|10850.6|10835.6|10852.4|10837.4|10850.6|10835.6|0
1640272740000|2021-12-23 15:19:00|10851.1|10836.1|10852.8|10837.8|10853.1|10838.1|10851.1|10836.1|1
1640272750000|2021-12-23 15:19:10|10852.1|10837.1|10852.1|10837.1|10853.6|10838.6|10852.1|10837.1|1
1640272760000|2021-12-23 15:19:20|10846.9|10831.9|10846.9|10831.9|10846.9|10831.9|10846.9|10831.9|2
1640272770000|2021-12-23 15:19:30|10847.9|10832.9|10847.9|10832.9|10847.9|10832.9|10847.9|10832.9|0
1640272780000|2021-12-23 15:19:40|10847.3|10832.3|10846.8|10831.8|10847.3|10832.3|10846.8|10831.8|0
1640272790000|2021-12-23 15:19:50|10847.8|10832.8|10848.6|10833.6|10848.6|10833.6|10847.8|10832.8|1
1640272800000|2021-12-23 15:20:00|10848.8|10833.8|10848.8|10833.8|10848.8|10833.8|10848.8|10833.8|1
1640272810000|2021-12-23 15:20:10|10848.4|10833.4|10848.3|10833.3|10848.4|10833.4|10848.3|10833.3|1
1640272820000|2021-12-23 15:20:20|10847.9|10832.9|10847.1|10832.1|10847.9|10832.9|10847.1|10832.1|3
1640272830000|2021-12-23 15:20:30|10846.8|10831.8|10846.3|10831.3|10846.8|10831.8|10846.3|10831.3|0
1640272850000|2021-12-23 15:20:50|10846.9|10831.9|10852.1|10837.1|10852.8|10837.8|10846.9|10831.9|8
1640272870000|2021-12-23 15:21:10|10852.4|10837.4|10853.3|10838.3|10853.3|10838.3|10850.1|10835.1|2
1640272880000|2021-12-23 15:21:20|10851.3|10836.3|10850.3|10835.3|10851.3|10836.3|10849.4|10834.4|2
1640272890000|2021-12-23 15:21:30|10849.5|10834.5|10851.3|10836.3|10851.8|10836.8|10847.8|10832.8|1
1640272900000|2021-12-23 15:21:40|10852.3|10837.3|10849.8|10834.8|10853.1|10838.1|10849.8|10834.8|4
1640272910000|2021-12-23 15:21:50|10849.1|10834.1|10850.3|10835.3|10850.3|10835.3|10848.8|10833.8|0
1640272920000|2021-12-23 15:22:00|10851.6|10836.6|10852.8|10837.8|10852.8|10837.8|10851.6|10836.6|0
1640272930000|2021-12-23 15:22:10|10853.3|10838.3|10853.1|10838.1|10853.6|10838.6|10852.3|10837.3|7
1640272940000|2021-12-23 15:22:20|10853.3|10838.3|10853.6|10838.6|10853.6|10838.6|10850.8|10835.8|2
1640272950000|2021-12-23 15:22:30|10854.3|10839.3|10854.3|10839.3|10854.3|10839.3|10854.3|10839.3|0
1640272960000|2021-12-23 15:22:40|10854.6|10839.6|10854.6|10839.6|10854.6|10839.6|10854.6|10839.6|0
1640273020000|2021-12-23 15:23:40|10853.5|10838.5|10851.1|10836.1|10853.5|10838.5|10851.1|10836.1|2
1640273030000|2021-12-23 15:23:50|10850.6|10835.6|10850.8|10835.8|10850.8|10835.8|10847.6|10832.6|2
1640273040000|2021-12-23 15:24:00|10848.3|10833.3|10848.6|10833.6|10848.6|10833.6|10847.1|10832.1|0
1640273050000|2021-12-23 15:24:10|10848.8|10833.8|10848.8|10833.8|10848.8|10833.8|10848.8|10833.8|0
1640273100000|2021-12-23 15:25:00|10850.8|10835.8|10850.3|10835.3|10851.1|10836.1|10849.8|10834.8|1
1640273110000|2021-12-23 15:25:10|10851.1|10836.1|10850.3|10835.3|10851.1|10836.1|10850.1|10835.1|1
1640273120000|2021-12-23 15:25:20|10851.1|10836.1|10852.1|10837.1|10853.4|10838.4|10851.1|10836.1|1
1640273150000|2021-12-23 15:25:50|10853.4|10838.4|10853.1|10838.1|10853.4|10838.4|10853.1|10838.1|0
1640273160000|2021-12-23 15:26:00|10853.9|10838.9|10853.9|10838.9|10853.9|10838.9|10853.9|10838.9|0
1640273170000|2021-12-23 15:26:10|10854.6|10839.6|10852.9|10837.9|10854.6|10839.6|10852.6|10837.6|2
1640273180000|2021-12-23 15:26:20|10853.6|10838.6|10851.1|10836.1|10853.9|10838.9|10851.1|10836.1|1
1640273190000|2021-12-23 15:26:30|10853.9|10838.9|10853.9|10838.9|10853.9|10838.9|10853.9|10838.9|1
1640273200000|2021-12-23 15:26:40|10853.6|10838.6|10853.6|10838.6|10853.6|10838.6|10853.6|10838.6|0
1640273220000|2021-12-23 15:27:00|10853.9|10838.9|10853.9|10838.9|10853.9|10838.9|10853.9|10838.9|0
1640273230000|2021-12-23 15:27:10|10854.3|10839.3|10855.1|10840.1|10855.1|10840.1|10854.3|10839.3|0
1640273240000|2021-12-23 15:27:20|10854.9|10839.9|10854.9|10839.9|10854.9|10839.9|10854.9|10839.9|3
1640273250000|2021-12-23 15:27:30|10854.8|10839.8|10854.8|10839.8|10854.8|10839.8|10854.8|10839.8|2
1640273260000|2021-12-23 15:27:40|10854.6|10839.6|10853.9|10838.9|10854.6|10839.6|10853.9|10838.9|1
1640273270000|2021-12-23 15:27:50|10853.3|10838.3|10847.1|10832.1|10853.3|10838.3|10847.1|10832.1|5
1640273280000|2021-12-23 15:28:00|10847.3|10832.3|10850.9|10835.9|10850.9|10835.9|10846.8|10831.8|1
1640273290000|2021-12-23 15:28:10|10851.6|10836.6|10851.6|10836.6|10851.6|10836.6|10851.6|10836.6|1
1640273300000|2021-12-23 15:28:20|10849.2|10834.2|10847.8|10832.8|10849.2|10834.2|10847.3|10832.3|2
1640273330000|2021-12-23 15:28:50|10847.4|10832.4|10847.4|10832.4|10847.4|10832.4|10847.4|10832.4|0
1640273360000|2021-12-23 15:29:20|10847.8|10832.8|10847.8|10832.8|10847.8|10832.8|10847.8|10832.8|1
1640273370000|2021-12-23 15:29:30|10847.9|10832.9|10847.9|10832.9|10847.9|10832.9|10847.9|10832.9|0
1640273380000|2021-12-23 15:29:40|10847.7|10832.7|10847.6|10832.6|10847.7|10832.7|10847.4|10832.4|0
1640273390000|2021-12-23 15:29:50|10846.9|10831.9|10843.6|10828.6|10846.9|10831.9|10842.4|10827.4|3
1640273400000|2021-12-23 15:30:00|10843.9|10828.9|10841.9|10826.9|10843.9|10828.9|10841.9|10826.9|4
1640273410000|2021-12-23 15:30:10|10843.4|10828.4|10843.4|10828.4|10843.4|10828.4|10843.3|10828.3|5
1640273430000|2021-12-23 15:30:30|10843.8|10828.8|10847.4|10832.4|10847.4|10832.4|10843.8|10828.8|0
1640273440000|2021-12-23 15:30:40|10848.8|10833.8|10847.3|10832.3|10849.3|10834.3|10845.4|10830.4|5
1640273450000|2021-12-23 15:30:50|10846.6|10831.6|10840.4|10825.4|10846.6|10831.6|10840.1|10825.1|3
1640273460000|2021-12-23 15:31:00|10840.6|10825.6|10841.6|10826.6|10841.6|10826.6|10840.6|10825.6|0
1640273470000|2021-12-23 15:31:10|10843.3|10828.3|10845.6|10830.6|10845.6|10830.6|10843.3|10828.3|2
1640273480000|2021-12-23 15:31:20|10845.2|10830.2|10844.2|10829.2|10845.2|10830.2|10843.2|10828.2|3
1640273490000|2021-12-23 15:31:30|10844.1|10829.1|10842.4|10827.4|10844.1|10829.1|10842.4|10827.4|2
1640273500000|2021-12-23 15:31:40|10840.1|10825.1|10840.2|10825.2|10840.2|10825.2|10840.1|10825.1|0
1640273530000|2021-12-23 15:32:10|10841.2|10826.2|10844.1|10829.1|10844.1|10829.1|10840.6|10825.6|3
1640273540000|2021-12-23 15:32:20|10844.7|10829.7|10845.1|10830.1|10845.1|10830.1|10844.7|10829.7|1
1640273550000|2021-12-23 15:32:30|10845.2|10830.2|10845.2|10830.2|10845.2|10830.2|10845.2|10830.2|0
1640273560000|2021-12-23 15:32:40|10844.9|10829.9|10844.9|10829.9|10844.9|10829.9|10844.9|10829.9|0
1640273570000|2021-12-23 15:32:50|10845.4|10830.4|10843.7|10828.7|10846.4|10831.4|10843.7|10828.7|2
1640273580000|2021-12-23 15:33:00|10843.9|10828.9|10838.9|10823.9|10843.9|10828.9|10838.4|10823.4|1
1640273590000|2021-12-23 15:33:10|10838.6|10823.6|10840.2|10825.2|10840.2|10825.2|10838.6|10823.6|0
1640273600000|2021-12-23 15:33:20|10840.6|10825.6|10841.2|10826.2|10841.2|10826.2|10840.6|10825.6|2
1640273610000|2021-12-23 15:33:30|10841.1|10826.1|10840.1|10825.1|10841.1|10826.1|10839.1|10824.1|4
1640273620000|2021-12-23 15:33:40|10840.2|10825.2|10840.2|10825.2|10840.2|10825.2|10840.2|10825.2|0
1640273630000|2021-12-23 15:33:50|10840.9|10825.9|10840.4|10825.4|10841.2|10826.2|10840.4|10825.4|0
1640273640000|2021-12-23 15:34:00|10838.9|10823.9|10815.2|10800.2|10839.9|10824.9|10814.9|10799.9|7
1640273650000|2021-12-23 15:34:10|10815.7|10800.7|10817.4|10802.4|10817.4|10802.4|10815.4|10800.4|4
1640273660000|2021-12-23 15:34:20|10818.4|10803.4|10820|10805|10820|10805|10818.4|10803.4|4
1640273670000|2021-12-23 15:34:30|10819.7|10804.7|10823.2|10808.2|10823.9|10808.9|10819.7|10804.7|2
1640273680000|2021-12-23 15:34:40|10823.6|10808.6|10825.1|10810.1|10825.1|10810.1|10823.6|10808.6|5
1640273690000|2021-12-23 15:34:50|10824.5|10809.5|10825.7|10810.7|10825.7|10810.7|10824.5|10809.5|2
1640273700000|2021-12-23 15:35:00|10826.1|10811.1|10827.6|10812.6|10827.6|10812.6|10826.1|10811.1|0
1640273710000|2021-12-23 15:35:10|10825.6|10810.6|10825.7|10810.7|10826.1|10811.1|10825.6|10810.6|10
1640273720000|2021-12-23 15:35:20|10826.1|10811.1|10825.4|10810.4|10826.1|10811.1|10825.4|10810.4|1
1640273730000|2021-12-23 15:35:30|10825.2|10810.2|10826.1|10811.1|10826.1|10811.1|10825.2|10810.2|4
1640273740000|2021-12-23 15:35:40|10826.4|10811.4|10826.4|10811.4|10826.4|10811.4|10826.4|10811.4|1
1640273750000|2021-12-23 15:35:50|||||||||1
1640273760000|2021-12-23 15:36:00|10826.1|10811.1|10826.1|10811.1|10826.1|10811.1|10826.1|10811.1|3
1640273790000|2021-12-23 15:36:30|10824.6|10809.6|10825.2|10810.2|10825.9|10810.9|10824.6|10809.6|6
1640273800000|2021-12-23 15:36:40|10824.7|10809.7|10824.9|10809.9|10825.6|10810.6|10824.7|10809.7|0
1640273820000|2021-12-23 15:37:00|10824.7|10809.7|10824.4|10809.4|10824.7|10809.7|10824.4|10809.4|0
1640273830000|2021-12-23 15:37:10|10824.2|10809.2|10824.2|10809.2|10824.2|10809.2|10824.2|10809.2|0
1640273850000|2021-12-23 15:37:30|10824.4|10809.4|10824.4|10809.4|10824.4|10809.4|10824.4|10809.4|0
1640273870000|2021-12-23 15:37:50|10823.9|10808.9|10823.9|10808.9|10823.9|10808.9|10823.9|10808.9|2
1640273880000|2021-12-23 15:38:00|||||||||1
1640273890000|2021-12-23 15:38:10|10824.1|10809.1|10825.1|10810.1|10825.1|10810.1|10824.1|10809.1|2
1640273910000|2021-12-23 15:38:30|10824.9|10809.9|10824.9|10809.9|10824.9|10809.9|10824.9|10809.9|0
1640273920000|2021-12-23 15:38:40|10824.6|10809.6|10824.9|10809.9|10824.9|10809.9|10824.6|10809.6|0
1640273930000|2021-12-23 15:38:50|10824.4|10809.4|10824.1|10809.1|10824.4|10809.4|10824.1|10809.1|1
1640273940000|2021-12-23 15:39:00|10824.7|10809.7|10823.7|10808.7|10824.7|10809.7|10823.7|10808.7|6
1640273950000|2021-12-23 15:39:10|10824.1|10809.1|10824.1|10809.1|10824.1|10809.1|10823.7|10808.7|1
1640273970000|2021-12-23 15:39:30|10824.2|10809.2|10824.2|10809.2|10824.2|10809.2|10824.2|10809.2|0
1640273980000|2021-12-23 15:39:40|10824.4|10809.4|10825.2|10810.2|10825.2|10810.2|10824.4|10809.4|1
1640273990000|2021-12-23 15:39:50|10825.9|10810.9|10826.7|10811.7|10826.7|10811.7|10825.9|10810.9|1
1640274000000|2021-12-23 15:40:00|10826.4|10811.4|10825.6|10810.6|10826.4|10811.4|10825.6|10810.6|1
1640274010000|2021-12-23 15:40:10|10825.9|10810.9|10825.9|10810.9|10825.9|10810.9|10825.9|10810.9|2
1640274020000|2021-12-23 15:40:20|10824.9|10809.9|10824.6|10809.6|10824.9|10809.9|10824.6|10809.6|4
1640274030000|2021-12-23 15:40:30|10825.2|10810.2|10824.7|10809.7|10825.2|10810.2|10824.7|10809.7|1
1640274040000|2021-12-23 15:40:40|10824.2|10809.2|10823.6|10808.6|10824.6|10809.6|10823.2|10808.2|8
1640274050000|2021-12-23 15:40:50|10823.2|10808.2|10823.2|10808.2|10823.2|10808.2|10822.7|10807.7|3
1640274060000|2021-12-23 15:41:00|10823.7|10808.7|10824.2|10809.2|10824.2|10809.2|10823.2|10808.2|9
1640274070000|2021-12-23 15:41:10|10824.7|10809.7|10826.6|10811.6|10826.6|10811.6|10824.7|10809.7|7
1640274090000|2021-12-23 15:41:30|10826.4|10811.4|10825.2|10810.2|10826.4|10811.4|10824.9|10809.9|0
1640274100000|2021-12-23 15:41:40|10825.4|10810.4|10825.4|10810.4|10825.4|10810.4|10825.4|10810.4|0
1640274110000|2021-12-23 15:41:50|10825.1|10810.1|10824.6|10809.6|10825.1|10810.1|10824.6|10809.6|0
1640274120000|2021-12-23 15:42:00|10824.4|10809.4|10822.7|10807.7|10824.4|10809.4|10822.7|10807.7|6
1640274140000|2021-12-23 15:42:20|10820.2|10805.2|10819.9|10804.9|10820.2|10805.2|10819.9|10804.9|2
1640274150000|2021-12-23 15:42:30|10819.7|10804.7|10819.7|10804.7|10819.7|10804.7|10819.7|10804.7|1
1640274160000|2021-12-23 15:42:40|10819.1|10804.1|10819.9|10804.9|10819.9|10804.9|10819.1|10804.1|2
1640274180000|2021-12-23 15:43:00|10819.7|10804.7|10819.7|10804.7|10819.7|10804.7|10819.7|10804.7|0
1640274190000|2021-12-23 15:43:10|10819.1|10804.1|10820.7|10805.7|10820.7|10805.7|10818.7|10803.7|5
1640274210000|2021-12-23 15:43:30|10821.1|10806.1|10823.4|10808.4|10823.4|10808.4|10821.1|10806.1|3
1640274220000|2021-12-23 15:43:40|10823.6|10808.6|10824.2|10809.2|10824.2|10809.2|10823.6|10808.6|5
1640274230000|2021-12-23 15:43:50|10824.7|10809.7|10824.7|10809.7|10824.7|10809.7|10824.7|10809.7|0
1640274250000|2021-12-23 15:44:10|10824.4|10809.4|10825.7|10810.7|10825.7|10810.7|10824.4|10809.4|1
1640274260000|2021-12-23 15:44:20|10825.9|10810.9|10827.2|10812.2|10827.2|10812.2|10825.7|10810.7|4
1640274280000|2021-12-23 15:44:40|||||||||2
1640274290000|2021-12-23 15:44:50|||||||||1
1640274300000|2021-12-23 15:45:00|10826.7|10811.7|10826.7|10811.7|10826.7|10811.7|10826.7|10811.7|0
1640274310000|2021-12-23 15:45:10|10826.4|10811.4|10826.2|10811.2|10826.4|10811.4|10826.2|10811.2|0
1640274320000|2021-12-23 15:45:20|10826.4|10811.4|10823.1|10808.1|10826.4|10811.4|10823.1|10808.1|28
1640274330000|2021-12-23 15:45:30|10823.9|10808.9|10823.9|10808.9|10823.9|10808.9|10823.9|10808.9|1
1640274340000|2021-12-23 15:45:40|10823.7|10808.7|10823.6|10808.6|10823.7|10808.7|10823.6|10808.6|0
1640274360000|2021-12-23 15:46:00|10823.7|10808.7|10823.7|10808.7|10823.7|10808.7|10823.7|10808.7|0
1640274370000|2021-12-23 15:46:10|10823.4|10808.4|10824.1|10809.1|10824.1|10809.1|10823.2|10808.2|2
1640274390000|2021-12-23 15:46:30|10824.2|10809.2|10824.2|10809.2|10824.2|10809.2|10824.2|10809.2|0
1640274400000|2021-12-23 15:46:40|10825.1|10810.1|10825.2|10810.2|10825.6|10810.6|10825.1|10810.1|3
1640274410000|2021-12-23 15:46:50|10825.1|10810.1|10825.6|10810.6|10825.6|10810.6|10825.1|10810.1|4
1640274430000|2021-12-23 15:47:10|10825.7|10810.7|10826.1|10811.1|10826.1|10811.1|10825.7|10810.7|0
1640274440000|2021-12-23 15:47:20|10826.4|10811.4|10826.4|10811.4|10826.4|10811.4|10826.4|10811.4|2
1640274470000|2021-12-23 15:47:50|10827.4|10812.4|10828.2|10813.2|10828.2|10813.2|10827.4|10812.4|11
1640274480000|2021-12-23 15:48:00|10827.9|10812.9|10827.9|10812.9|10827.9|10812.9|10827.9|10812.9|2
1640274500000|2021-12-23 15:48:20|||||||||1
1640274510000|2021-12-23 15:48:30|10828.1|10813.1|10828.1|10813.1|10828.1|10813.1|10828.1|10813.1|0
1640274520000|2021-12-23 15:48:40|||||||||1
1640274530000|2021-12-23 15:48:50|10825.2|10810.2|10822|10807|10825.2|10810.2|10822|10807|9
1640274540000|2021-12-23 15:49:00|10821.2|10806.2|10821.1|10806.1|10821.2|10806.2|10820.7|10805.7|0
1640274550000|2021-12-23 15:49:10|10821.2|10806.2|10822.9|10807.9|10822.9|10807.9|10821.2|10806.2|4
1640274570000|2021-12-23 15:49:30|10824.9|10809.9|10824.2|10809.2|10824.9|10809.9|10824.2|10809.2|1
1640274580000|2021-12-23 15:49:40|||||||||1
1640274590000|2021-12-23 15:49:50|10824.4|10809.4|10824.4|10809.4|10824.4|10809.4|10824.4|10809.4|2
1640274600000|2021-12-23 15:50:00|10824.7|10809.7|10827.6|10812.6|10827.6|10812.6|10824.7|10809.7|14
1640274610000|2021-12-23 15:50:10|10827.4|10812.4|10827.4|10812.4|10827.4|10812.4|10827.4|10812.4|0
1640274620000|2021-12-23 15:50:20|10827.6|10812.6|10827.6|10812.6|10827.6|10812.6|10827.6|10812.6|1
1640274630000|2021-12-23 15:50:30|10827.4|10812.4|10828.6|10813.6|10829.1|10814.1|10827.4|10812.4|4
1640274640000|2021-12-23 15:50:40|10828.9|10813.9|10837.4|10822.4|10837.4|10822.4|10828.9|10813.9|12
1640274650000|2021-12-23 15:50:50|10836.9|10821.9|10835.9|10820.9|10836.9|10821.9|10835.9|10820.9|0
1640274670000|2021-12-23 15:51:10|10836.1|10821.1|10837.4|10822.4|10837.4|10822.4|10836.1|10821.1|2
1640274680000|2021-12-23 15:51:20|10836.7|10821.7|10835.7|10820.7|10836.7|10821.7|10835.7|10820.7|6
1640274690000|2021-12-23 15:51:30|10835.9|10820.9|10836.2|10821.2|10836.2|10821.2|10835.9|10820.9|1
1640274720000|2021-12-23 15:52:00|||||||||1
1640274740000|2021-12-23 15:52:20|10836.1|10821.1|10836.2|10821.2|10836.2|10821.2|10835.7|10820.7|1
1640274750000|2021-12-23 15:52:30|10836.9|10821.9|10835.4|10820.4|10836.9|10821.9|10835.4|10820.4|6
1640274760000|2021-12-23 15:52:40|10835.6|10820.6|10835.4|10820.4|10835.6|10820.6|10835.4|10820.4|1
1640274780000|2021-12-23 15:53:00|10833.1|10818.1|10828.6|10813.6|10833.1|10818.1|10828.6|10813.6|5
1640274790000|2021-12-23 15:53:10|10828.1|10813.1|10829.4|10814.4|10829.4|10814.4|10828.1|10813.1|3
1640274830000|2021-12-23 15:53:50|||||||||1
1640274840000|2021-12-23 15:54:00|10828.7|10813.7|10829.1|10814.1|10829.1|10814.1|10828.7|10813.7|1
1640274850000|2021-12-23 15:54:10|||||||||1
1640274860000|2021-12-23 15:54:20|||||||||1
1640274880000|2021-12-23 15:54:40|10829.2|10814.2|10829.2|10814.2|10829.2|10814.2|10829.2|10814.2|1
1640274900000|2021-12-23 15:55:00|10829.1|10814.1|10830.9|10815.9|10830.9|10815.9|10829.1|10814.1|2
1640274910000|2021-12-23 15:55:10|10830.7|10815.7|10830.7|10815.7|10830.7|10815.7|10830.7|10815.7|0
1640274920000|2021-12-23 15:55:20|||||||||1
1640274930000|2021-12-23 15:55:30|10830.6|10815.6|10831.7|10816.7|10831.7|10816.7|10830.1|10815.1|4
1640274940000|2021-12-23 15:55:40|10831.4|10816.4|10831.4|10816.4|10831.4|10816.4|10831.4|10816.4|0
1640274950000|2021-12-23 15:55:50|10832.2|10817.2|10832|10817|10832.2|10817.2|10832|10817|1
1640274960000|2021-12-23 15:56:00|||||||||1
1640274970000|2021-12-23 15:56:10|10832.4|10817.4|10832.5|10817.5|10832.5|10817.5|10832.4|10817.4|10
1640275000000|2021-12-23 15:56:40|||||||||3
1640275050000|2021-12-23 15:57:30|10832.4|10817.4|10832.4|10817.4|10832.4|10817.4|10832.4|10817.4|0
1640275060000|2021-12-23 15:57:40|||||||||1
1640275070000|2021-12-23 15:57:50|10832.7|10817.7|10832.7|10817.7|10833.4|10818.4|10832.4|10817.4|3
1640275080000|2021-12-23 15:58:00|10832.9|10817.9|10833.7|10818.7|10833.7|10818.7|10832.9|10817.9|2
1640275090000|2021-12-23 15:58:10|10833.6|10818.6|10833.6|10818.6|10833.6|10818.6|10833.6|10818.6|1
1640275110000|2021-12-23 15:58:30|10833.7|10818.7|10833.7|10818.7|10833.7|10818.7|10833.7|10818.7|0
1640275120000|2021-12-23 15:58:40|10833.9|10818.9|10834.6|10819.6|10834.6|10819.6|10833.9|10818.9|1
1640275130000|2021-12-23 15:58:50|10834.7|10819.7|10835.9|10820.9|10835.9|10820.9|10834.7|10819.7|4
1640275140000|2021-12-23 15:59:00|10836.1|10821.1|10833.7|10818.7|10836.1|10821.1|10832.9|10817.9|8
1640275150000|2021-12-23 15:59:10|10833.9|10818.9|10833.9|10818.9|10833.9|10818.9|10833.9|10818.9|0
1640275160000|2021-12-23 15:59:20|10834.2|10819.2|10835.2|10820.2|10835.2|10820.2|10834.2|10819.2|3
1640275170000|2021-12-23 15:59:30|10832.7|10817.7|10832.6|10817.6|10832.7|10817.7|10832.2|10817.2|3
1640275180000|2021-12-23 15:59:40|10832.2|10817.2|10831|10816|10832.9|10817.9|10830.9|10815.9|2
1640275190000|2021-12-23 15:59:50|10831.4|10816.4|10831.5|10816.5|10832.5|10817.5|10830.9|10815.9|1
1640275200000|2021-12-23 16:00:00|10831.4|10816.4|10831.7|10816.7|10831.9|10816.9|10831.4|10816.4|0
1640275210000|2021-12-23 16:00:10|10831.9|10816.9|10830.9|10815.9|10831.9|10816.9|10830.5|10815.5|1
1640275230000|2021-12-23 16:00:30|||||||||1
1640275240000|2021-12-23 16:00:40|10831|10816|10832.4|10817.4|10832.4|10817.4|10831|10816|3
1640275250000|2021-12-23 16:00:50|10834.1|10819.1|10834.9|10819.9|10834.9|10819.9|10834.1|10819.1|3
1640275260000|2021-12-23 16:01:00|10832.7|10817.7|10833.7|10818.7|10833.7|10818.7|10832.4|10817.4|10
1640275280000|2021-12-23 16:01:20|10834.1|10819.1|10834.2|10819.2|10834.2|10819.2|10834.1|10819.1|0
1640275290000|2021-12-23 16:01:30|10834.6|10819.6|10834.7|10819.7|10834.7|10819.7|10834.6|10819.6|0
1640275300000|2021-12-23 16:01:40|10837.4|10822.4|10838.6|10823.6|10838.6|10823.6|10837.4|10822.4|4
1640275310000|2021-12-23 16:01:50|10839.2|10824.2|10838.2|10823.2|10839.7|10824.7|10838.2|10823.2|1
1640275330000|2021-12-23 16:02:10|10838.4|10823.4|10842.6|10827.6|10842.6|10827.6|10838.4|10823.4|5
1640275350000|2021-12-23 16:02:30|10842.1|10827.1|10842.1|10827.1|10842.1|10827.1|10842.1|10827.1|0
1640275380000|2021-12-23 16:03:00|10842|10827|10842|10827|10842|10827|10842|10827|0
1640275400000|2021-12-23 16:03:20|10841.5|10826.5|10841.5|10826.5|10841.5|10826.5|10841.5|10826.5|0
1640275410000|2021-12-23 16:03:30|10841.9|10826.9|10842.2|10827.2|10842.2|10827.2|10841.9|10826.9|0
1640275420000|2021-12-23 16:03:40|10842.4|10827.4|10842.2|10827.2|10842.4|10827.4|10842.2|10827.2|2
1640275430000|2021-12-23 16:03:50|10843.2|10828.2|10843.7|10828.7|10843.7|10828.7|10842.2|10827.2|7
1640275440000|2021-12-23 16:04:00|10844.2|10829.2|10844.2|10829.2|10844.2|10829.2|10844.2|10829.2|0
1640275480000|2021-12-23 16:04:40|10845.6|10830.6|10846.9|10831.9|10846.9|10831.9|10845.6|10830.6|3
1640275490000|2021-12-23 16:04:50|10847|10832|10844|10829|10847|10832|10844|10829|4
1640275500000|2021-12-23 16:05:00|10844.2|10829.2|10844.2|10829.2|10844.2|10829.2|10844.2|10829.2|1
1640275510000|2021-12-23 16:05:10|10844.4|10829.4|10844.4|10829.4|10844.4|10829.4|10844.4|10829.4|0
1640275520000|2021-12-23 16:05:20|10842.2|10827.2|10842.2|10827.2|10842.2|10827.2|10842.2|10827.2|3
1640275530000|2021-12-23 16:05:30|10842.5|10827.5|10843.9|10828.9|10843.9|10828.9|10842.5|10827.5|1
1640275560000|2021-12-23 16:06:00|10844.9|10829.9|10845.2|10830.2|10845.2|10830.2|10844.9|10829.9|0
1640275570000|2021-12-23 16:06:10|||||||||1
1640275600000|2021-12-23 16:06:40|10842.2|10827.2|10841.4|10826.4|10842.4|10827.4|10841.4|10826.4|8
1640275610000|2021-12-23 16:06:50|10841.7|10826.7|10841.4|10826.4|10841.7|10826.7|10841.4|10826.4|0
1640275650000|2021-12-23 16:07:30|10841.2|10826.2|10841.2|10826.2|10841.2|10826.2|10841.2|10826.2|0
1640275660000|2021-12-23 16:07:40|10841.5|10826.5|10841.4|10826.4|10841.5|10826.5|10841.4|10826.4|1
1640275670000|2021-12-23 16:07:50|10841.5|10826.5|10843|10828|10843|10828|10841.5|10826.5|3
1640275710000|2021-12-23 16:08:30|||||||||1
1640275730000|2021-12-23 16:08:50|10842.9|10827.9|10843.4|10828.4|10844.2|10829.2|10842.9|10827.9|4
1640275740000|2021-12-23 16:09:00|10843.7|10828.7|10844.7|10829.7|10844.7|10829.7|10843.7|10828.7|2
1640275750000|2021-12-23 16:09:10|10844.2|10829.2|10844.2|10829.2|10844.2|10829.2|10844.2|10829.2|0
1640275770000|2021-12-23 16:09:30|10843.9|10828.9|10844.2|10829.2|10844.2|10829.2|10843.4|10828.4|0
1640275780000|2021-12-23 16:09:40|10844|10829|10843.9|10828.9|10844|10829|10843.9|10828.9|0
1640275800000|2021-12-23 16:10:00|10845.5|10830.5|10848.7|10833.7|10849.5|10834.5|10845.5|10830.5|11
1640275820000|2021-12-23 16:10:20|10848.2|10833.2|10847.2|10832.2|10849.2|10834.2|10846.7|10831.7|5
1640275830000|2021-12-23 16:10:30|10848.2|10833.2|10847.7|10832.7|10848.5|10833.5|10847.7|10832.7|1
1640275840000|2021-12-23 16:10:40|10847.2|10832.2|10847.2|10832.2|10847.7|10832.7|10847.2|10832.2|0
1640275860000|2021-12-23 16:11:00|10847.9|10832.9|10849.7|10834.7|10849.7|10834.7|10847.7|10832.7|1
1640275890000|2021-12-23 16:11:30|10850|10835|10850.2|10835.2|10850.2|10835.2|10849.9|10834.9|0
1640275900000|2021-12-23 16:11:40|10850|10835|10850.4|10835.4|10850.4|10835.4|10850|10835|1
1640275910000|2021-12-23 16:11:50|10850.9|10835.9|10849.5|10834.5|10851.4|10836.4|10849.2|10834.2|4
1640275920000|2021-12-23 16:12:00|10849|10834|10849.4|10834.4|10849.4|10834.4|10849|10834|0
1640275930000|2021-12-23 16:12:10|10848.5|10833.5|10848.4|10833.4|10848.5|10833.5|10847.2|10832.2|2
1640275940000|2021-12-23 16:12:20|10848.9|10833.9|10848.4|10833.4|10848.9|10833.9|10848.4|10833.4|1
1640275950000|2021-12-23 16:12:30|||||||||2
1640275960000|2021-12-23 16:12:40|10848|10833|10849.4|10834.4|10849.4|10834.4|10848|10833|3
1640275970000|2021-12-23 16:12:50|10849.9|10834.9|10851|10836|10851.4|10836.4|10849.9|10834.9|1
1640275980000|2021-12-23 16:13:00|10851.7|10836.7|10849.9|10834.9|10852|10837|10849.9|10834.9|2
1640275990000|2021-12-23 16:13:10|10848|10833|10850.2|10835.2|10850.2|10835.2|10848|10833|15
1640276000000|2021-12-23 16:13:20|10850.9|10835.9|10852.2|10837.2|10852.2|10837.2|10850.9|10835.9|1
1640276010000|2021-12-23 16:13:30|10852|10837|10852|10837|10852|10837|10852|10837|1
1640276030000|2021-12-23 16:13:50|10852.4|10837.4|10852.7|10837.7|10852.7|10837.7|10852.4|10837.4|1
1640276040000|2021-12-23 16:14:00|||||||||1
1640276050000|2021-12-23 16:14:10|10850|10835|10850.7|10835.7|10850.7|10835.7|10849.4|10834.4|7
1640276060000|2021-12-23 16:14:20|10851.2|10836.2|10851.5|10836.5|10851.5|10836.5|10851.2|10836.2|0
1640276070000|2021-12-23 16:14:30|10851.7|10836.7|10851.7|10836.7|10851.7|10836.7|10851.7|10836.7|0
1640276090000|2021-12-23 16:14:50|10852|10837|10852.2|10837.2|10852.2|10837.2|10852|10837|0
1640276100000|2021-12-23 16:15:00|10852|10837|10852|10837|10852|10837|10852|10837|1
1640276110000|2021-12-23 16:15:10|10852.2|10837.2|10855.9|10840.9|10856.4|10841.4|10852.2|10837.2|5
1640276120000|2021-12-23 16:15:20|10858.6|10843.6|10859.5|10844.5|10859.5|10844.5|10858.5|10843.5|6
1640276140000|2021-12-23 16:15:40|10860|10845|10859.5|10844.5|10860|10845|10859.5|10844.5|1
1640276150000|2021-12-23 16:15:50|10860|10845|10859.5|10844.5|10860|10845|10859.5|10844.5|2
1640276160000|2021-12-23 16:16:00|||||||||1
1640276180000|2021-12-23 16:16:20|||||||||2
1640276200000|2021-12-23 16:16:40|10860.2|10845.2|10860|10845|10860.7|10845.7|10860|10845|3
1640276220000|2021-12-23 16:17:00|10860.2|10845.2|10860.2|10845.2|10860.2|10845.2|10860.2|10845.2|0
1640276240000|2021-12-23 16:17:20|10859.2|10844.2|10860|10845|10860|10845|10859.2|10844.2|6
1640276250000|2021-12-23 16:17:30|10859.5|10844.5|10859.5|10844.5|10859.5|10844.5|10859.5|10844.5|0
1640276270000|2021-12-23 16:17:50|10860|10845|10860.4|10845.4|10860.4|10845.4|10860|10845|4
1640276280000|2021-12-23 16:18:00|10860.5|10845.5|10861.2|10846.2|10861.5|10846.5|10860.5|10845.5|7
1640276290000|2021-12-23 16:18:10|10861|10846|10860.5|10845.5|10861|10846|10860.5|10845.5|5
1640276300000|2021-12-23 16:18:20|10859.2|10844.2|10860.5|10845.5|10860.5|10845.5|10859.2|10844.2|8
1640276310000|2021-12-23 16:18:30|10860.7|10845.7|10860.7|10845.7|10860.7|10845.7|10860.7|10845.7|1
1640276320000|2021-12-23 16:18:40|10860.5|10845.5|10860.5|10845.5|10860.5|10845.5|10860.5|10845.5|0
1640276370000|2021-12-23 16:19:30|10860.7|10845.7|10861|10846|10861|10846|10860.7|10845.7|5
1640276400000|2021-12-23 16:20:00|10861.9|10846.9|10860.2|10845.2|10861.9|10846.9|10858.3|10843.3|12
1640276410000|2021-12-23 16:20:10|10860.5|10845.5|10857.2|10842.2|10860.7|10845.7|10856.5|10841.5|5
1640276420000|2021-12-23 16:20:20|10857|10842|10856.9|10841.9|10858|10843|10856.5|10841.5|4
1640276430000|2021-12-23 16:20:30|10857|10842|10857.5|10842.5|10857.5|10842.5|10856|10841|1
1640276520000|2021-12-23 16:22:00|10857.9|10842.9|10860.9|10845.9|10860.9|10845.9|10857.9|10842.9|2
1640276530000|2021-12-23 16:22:10|10861.4|10846.4|10861.4|10846.4|10861.4|10846.4|10861|10846|0
1640276540000|2021-12-23 16:22:20|||||||||1
1640276550000|2021-12-23 16:22:30|10861.5|10846.5|10861.5|10846.5|10861.5|10846.5|10861.5|10846.5|1
1640276560000|2021-12-23 16:22:40|10861.2|10846.2|10861.2|10846.2|10861.2|10846.2|10861.2|10846.2|1
1640276570000|2021-12-23 16:22:50|10862.2|10847.2|10861.2|10846.2|10862.2|10847.2|10861.2|10846.2|0
1640276610000|2021-12-23 16:23:30|10861.5|10846.5|10861.7|10846.7|10861.7|10846.7|10861.5|10846.5|3
1640276620000|2021-12-23 16:23:40|||||||||2
1640276630000|2021-12-23 16:23:50|10862.2|10847.2|10862.7|10847.7|10862.7|10847.7|10862.2|10847.2|1
1640276640000|2021-12-23 16:24:00|10863|10848|10868.9|10853.9|10869.2|10854.2|10862.7|10847.7|21
1640276650000|2021-12-23 16:24:10|10869.2|10854.2|10871.5|10856.5|10871.9|10856.9|10868.9|10853.9|32
1640276660000|2021-12-23 16:24:20|10871.4|10856.4|10871.4|10856.4|10871.4|10856.4|10871.4|10856.4|1
1640276670000|2021-12-23 16:24:30|10871.5|10856.5|10868.4|10853.4|10871.5|10856.5|10866.9|10851.9|5
1640276680000|2021-12-23 16:24:40|10868|10853|10868.5|10853.5|10869|10854|10867.9|10852.9|0
1640276690000|2021-12-23 16:24:50|10867.5|10852.5|10866.5|10851.5|10867.5|10852.5|10866.5|10851.5|4
1640276700000|2021-12-23 16:25:00|10866.4|10851.4|10866.4|10851.4|10866.4|10851.4|10866.4|10851.4|0
1640276710000|2021-12-23 16:25:10|10866.5|10851.5|10866.5|10851.5|10866.5|10851.5|10866.5|10851.5|0
1640276720000|2021-12-23 16:25:20|10866|10851|10865.7|10850.7|10866|10851|10865.7|10850.7|4
1640276730000|2021-12-23 16:25:30|10865.5|10850.5|10864.2|10849.2|10865.5|10850.5|10864.2|10849.2|3
1640276740000|2021-12-23 16:25:40|10862.4|10847.4|10862.5|10847.5|10862.9|10847.9|10860.5|10845.5|9
1640276760000|2021-12-23 16:26:00|10862.7|10847.7|10862.7|10847.7|10862.7|10847.7|10862.7|10847.7|0
1640276810000|2021-12-23 16:26:50|10865|10850|10863.2|10848.2|10865.7|10850.7|10863.2|10848.2|6
1640276820000|2021-12-23 16:27:00|10862.7|10847.7|10863|10848|10864|10849|10862|10847|0
1640276830000|2021-12-23 16:27:10|10862|10847|10862.7|10847.7|10863.2|10848.2|10862|10847|0
1640276840000|2021-12-23 16:27:20|10861|10846|10864.9|10849.9|10864.9|10849.9|10861|10846|1
1640276850000|2021-12-23 16:27:30|10865|10850|10865|10850|10865|10850|10865|10850|0
1640276860000|2021-12-23 16:27:40|10864.7|10849.7|10865.5|10850.5|10866|10851|10864.3|10849.3|1
1640276870000|2021-12-23 16:27:50|10866|10851|10866|10851|10866|10851|10866|10851|0
1640276880000|2021-12-23 16:28:00|10866.5|10851.5|10866.5|10851.5|10866.5|10851.5|10866.5|10851.5|0
1640276900000|2021-12-23 16:28:20|10866|10851|10864|10849|10866|10851|10863|10848|15
1640276910000|2021-12-23 16:28:30|10863.4|10848.4|10863.9|10848.9|10864.5|10849.5|10863.4|10848.4|0
1640276920000|2021-12-23 16:28:40|10863.4|10848.4|10863.4|10848.4|10863.4|10848.4|10863.4|10848.4|0
1640276930000|2021-12-23 16:28:50|10863.2|10848.2|10863|10848|10863.2|10848.2|10863|10848|0
1640276940000|2021-12-23 16:29:00|10864|10849|10865|10850|10865|10850|10864|10849|1
1640276970000|2021-12-23 16:29:30|10865.5|10850.5|10865.5|10850.5|10865.5|10850.5|10865.5|10850.5|3
1640276980000|2021-12-23 16:29:40|10865.4|10850.4|10865.4|10850.4|10865.4|10850.4|10865.4|10850.4|0
1640277000000|2021-12-23 16:30:00|10865.7|10850.7|10866|10851|10866|10851|10865.7|10850.7|0
1640277010000|2021-12-23 16:30:10|10866.7|10851.7|10866.7|10851.7|10866.7|10851.7|10866.7|10851.7|0
1640277020000|2021-12-23 16:30:20|10867.4|10852.4|10864.4|10849.4|10867.4|10852.4|10864|10849|6
1640277030000|2021-12-23 16:30:30|10864.9|10849.9|10865.4|10850.4|10865.4|10850.4|10864|10849|1
1640277040000|2021-12-23 16:30:40|10865.5|10850.5|10865.5|10850.5|10865.5|10850.5|10865.5|10850.5|0
1640277050000|2021-12-23 16:30:50|10866.5|10851.5|10866.5|10851.5|10866.5|10851.5|10866.5|10851.5|1
1640277090000|2021-12-23 16:31:30|||||||||1
1640277120000|2021-12-23 16:32:00|10867|10852|10867|10852|10867|10852|10867|10852|2
1640277130000|2021-12-23 16:32:10|10868.5|10853.5|10869.5|10854.5|10869.5|10854.5|10868.5|10853.5|7
1640277170000|2021-12-23 16:32:50|10869.3|10854.3|10866.2|10851.2|10869.3|10854.3|10866.2|10851.2|10
1640277190000|2021-12-23 16:33:10|||||||||1
1640277220000|2021-12-23 16:33:40|10867.3|10852.3|10867.3|10852.3|10867.7|10852.7|10867.3|10852.3|2
1640277230000|2021-12-23 16:33:50|10867.5|10852.5|10868.5|10853.5|10868.5|10853.5|10867.5|10852.5|2
1640277260000|2021-12-23 16:34:20|10868.8|10853.8|10870.3|10855.3|10870.3|10855.3|10868.8|10853.8|1
1640277270000|2021-12-23 16:34:30|10870.8|10855.8|10870.3|10855.3|10870.8|10855.8|10869.8|10854.8|5
1640277300000|2021-12-23 16:35:00|10870.7|10855.7|10870.7|10855.7|10870.7|10855.7|10870.7|10855.7|0
1640277320000|2021-12-23 16:35:20|10871.2|10856.2|10871.2|10856.2|10871.2|10856.2|10871.2|10856.2|1
1640277350000|2021-12-23 16:35:50|10869.8|10854.8|10868.8|10853.8|10870.2|10855.2|10868.8|10853.8|2
1640277360000|2021-12-23 16:36:00|10868.7|10853.7|10869.2|10854.2|10869.2|10854.2|10868.7|10853.7|0
1640277370000|2021-12-23 16:36:10|10869.5|10854.5|10869.7|10854.7|10869.7|10854.7|10869.5|10854.5|0
1640277380000|2021-12-23 16:36:20|10868.8|10853.8|10868.8|10853.8|10868.8|10853.8|10868.8|10853.8|0
1640277390000|2021-12-23 16:36:30|||||||||4
1640277420000|2021-12-23 16:37:00|10868.7|10853.7|10870.7|10855.7|10870.7|10855.7|10868.7|10853.7|9
1640277430000|2021-12-23 16:37:10|10869.9|10854.9|10868.2|10853.2|10869.9|10854.9|10867.8|10852.8|2
1640277440000|2021-12-23 16:37:20|10867.5|10852.5|10866.7|10851.7|10867.5|10852.5|10866.7|10851.7|7
1640277450000|2021-12-23 16:37:30|||||||||1
1640277460000|2021-12-23 16:37:40|10867.2|10852.2|10867.2|10852.2|10867.2|10852.2|10867.2|10852.2|1
1640277470000|2021-12-23 16:37:50|10868.2|10853.2|10867.3|10852.3|10868.2|10853.2|10867.3|10852.3|2
1640277480000|2021-12-23 16:38:00|10867.7|10852.7|10867.7|10852.7|10867.7|10852.7|10867.7|10852.7|2
1640277490000|2021-12-23 16:38:10|10868|10853|10868.2|10853.2|10868.2|10853.2|10868|10853|0
1640277510000|2021-12-23 16:38:30|10868.3|10853.3|10868.3|10853.3|10868.3|10853.3|10868.3|10853.3|0
1640277550000|2021-12-23 16:39:10|||||||||1
1640277580000|2021-12-23 16:39:40|10868|10853|10867.8|10852.8|10868|10853|10867.8|10852.8|0
1640277640000|2021-12-23 16:40:40|10867.3|10852.3|10866.3|10851.3|10867.3|10852.3|10866.3|10851.3|14
1640277660000|2021-12-23 16:41:00|10866.8|10851.8|10866.8|10851.8|10866.8|10851.8|10866.8|10851.8|4
1640277680000|2021-12-23 16:41:20|10867.8|10852.8|10866.8|10851.8|10868.8|10853.8|10866.8|10851.8|6
1640277700000|2021-12-23 16:41:40|10867.2|10852.2|10867.2|10852.2|10867.2|10852.2|10867.2|10852.2|0
1640277710000|2021-12-23 16:41:50|10867.3|10852.3|10867.7|10852.7|10867.7|10852.7|10867.3|10852.3|1
1640277720000|2021-12-23 16:42:00|10868.2|10853.2|10868.2|10853.2|10868.2|10853.2|10868.2|10853.2|1
1640277730000|2021-12-23 16:42:10|10868.3|10853.3|10870.7|10855.7|10870.7|10855.7|10868.3|10853.3|9
1640277740000|2021-12-23 16:42:20|10870.3|10855.3|10870.7|10855.7|10870.7|10855.7|10870.2|10855.2|0
1640277750000|2021-12-23 16:42:30|10870.5|10855.5|10868.3|10853.3|10870.5|10855.5|10868.3|10853.3|2
1640277760000|2021-12-23 16:42:40|10868.2|10853.2|10868.2|10853.2|10868.2|10853.2|10868.2|10853.2|0
1640277780000|2021-12-23 16:43:00|10867.8|10852.8|10868.2|10853.2|10868.2|10853.2|10867.8|10852.8|0
1640277790000|2021-12-23 16:43:10|10868.5|10853.5|10869.2|10854.2|10869.5|10854.5|10868.5|10853.5|0
1640277830000|2021-12-23 16:43:50|10869.8|10854.8|10869.2|10854.2|10870.2|10855.2|10869.2|10854.2|0
1640277840000|2021-12-23 16:44:00|10870.2|10855.2|10870.7|10855.7|10870.7|10855.7|10870.2|10855.2|0
1640277850000|2021-12-23 16:44:10|10870.2|10855.2|10870.2|10855.2|10870.2|10855.2|10869.2|10854.2|1
1640277860000|2021-12-23 16:44:20|||||||||1
1640277880000|2021-12-23 16:44:40|10869.5|10854.5|10868|10853|10869.5|10854.5|10868|10853|6
1640277890000|2021-12-23 16:44:50|10868.7|10853.7|10868.7|10853.7|10868.7|10853.7|10868.2|10853.2|3
1640277900000|2021-12-23 16:45:00|10867.7|10852.7|10868.3|10853.3|10868.3|10853.3|10867.7|10852.7|2
1640277910000|2021-12-23 16:45:10|10868.8|10853.8|10868.3|10853.3|10868.8|10853.8|10868.3|10853.3|0
1640277920000|2021-12-23 16:45:20|10868|10853|10867.2|10852.2|10868|10853|10866.8|10851.8|8
1640277950000|2021-12-23 16:45:50|||||||||5
1640277960000|2021-12-23 16:46:00|10866.8|10851.8|10867.3|10852.3|10867.3|10852.3|10866.8|10851.8|0
1640277970000|2021-12-23 16:46:10|10867.2|10852.2|10867.2|10852.2|10867.2|10852.2|10867.2|10852.2|0
1640277990000|2021-12-23 16:46:30|10867.3|10852.3|10867.3|10852.3|10867.3|10852.3|10867.3|10852.3|0
1640278020000|2021-12-23 16:47:00|10866.8|10851.8|10866.8|10851.8|10866.8|10851.8|10866.8|10851.8|1
1640278030000|2021-12-23 16:47:10|10866.3|10851.3|10866.7|10851.7|10866.7|10851.7|10866.3|10851.3|2
1640278060000|2021-12-23 16:47:40|10867.3|10852.3|10866.8|10851.8|10868.3|10853.3|10866.8|10851.8|5
1640278080000|2021-12-23 16:48:00|10867.3|10852.3|10869.7|10854.7|10870.2|10855.2|10867.3|10852.3|2
1640278090000|2021-12-23 16:48:10|10869.3|10854.3|10869.2|10854.2|10869.7|10854.7|10869.2|10854.2|0
1640278100000|2021-12-23 16:48:20|10868.8|10853.8|10869.2|10854.2|10869.2|10854.2|10868.8|10853.8|1
1640278120000|2021-12-23 16:48:40|10869.3|10854.3|10867.3|10852.3|10869.3|10854.3|10867.3|10852.3|1
1640278130000|2021-12-23 16:48:50|10868.3|10853.3|10868.3|10853.3|10869.3|10854.3|10868.3|10853.3|6
1640278140000|2021-12-23 16:49:00|10868.7|10853.7|10868.8|10853.8|10868.8|10853.8|10868.3|10853.3|0
1640278160000|2021-12-23 16:49:20|10869.5|10854.5|10869.7|10854.7|10869.7|10854.7|10869.5|10854.5|0
1640278170000|2021-12-23 16:49:30|10870.2|10855.2|10869.7|10854.7|10870.2|10855.2|10869.7|10854.7|0
1640278180000|2021-12-23 16:49:40|10869.3|10854.3|10869.2|10854.2|10869.3|10854.3|10869.2|10854.2|0
1640278200000|2021-12-23 16:50:00|10869.3|10854.3|10868.7|10853.7|10869.3|10854.3|10868.7|10853.7|0
1640278210000|2021-12-23 16:50:10|10868.2|10853.2|10868.2|10853.2|10868.2|10853.2|10868.2|10853.2|2
1640278220000|2021-12-23 16:50:20|10867.8|10852.8|10868.2|10853.2|10868.2|10853.2|10867.8|10852.8|0
1640278230000|2021-12-23 16:50:30|10867.8|10852.8|10866.8|10851.8|10867.8|10852.8|10866.8|10851.8|3
1640278250000|2021-12-23 16:50:50|10866.3|10851.3|10868.2|10853.2|10868.2|10853.2|10866.3|10851.3|1
1640278260000|2021-12-23 16:51:00|10867.8|10852.8|10867.7|10852.7|10867.8|10852.8|10867.7|10852.7|0
1640278270000|2021-12-23 16:51:10|||||||||7
1640278280000|2021-12-23 16:51:20|10868.2|10853.2|10868.2|10853.2|10868.2|10853.2|10868.2|10853.2|0
1640278300000|2021-12-23 16:51:40|10867.8|10852.8|10868.2|10853.2|10868.2|10853.2|10867.8|10852.8|0
1640278310000|2021-12-23 16:51:50|10867.3|10852.3|10867.3|10852.3|10867.3|10852.3|10867.3|10852.3|1
1640278340000|2021-12-23 16:52:20|10867.8|10852.8|10868.2|10853.2|10868.2|10853.2|10867.8|10852.8|2
1640278420000|2021-12-23 16:53:40|10868.7|10853.7|10868.7|10853.7|10868.7|10853.7|10868.7|10853.7|0
1640278470000|2021-12-23 16:54:30|10868.5|10853.5|10868.2|10853.2|10868.5|10853.5|10867.8|10852.8|1
1640278500000|2021-12-23 16:55:00|10868.1|10853.1|10868.1|10853.1|10868.1|10853.1|10868.1|10853.1|1
1640278540000|2021-12-23 16:55:40|10868.8|10853.8|10868.1|10853.1|10868.8|10853.8|10868.1|10853.1|1
1640278610000|2021-12-23 16:56:50|10868.8|10853.8|10870.1|10855.1|10870.1|10855.1|10868.8|10853.8|2
1640278620000|2021-12-23 16:57:00|10870.6|10855.6|10869.8|10854.8|10870.6|10855.6|10869.8|10854.8|5
1640278630000|2021-12-23 16:57:10|||||||||1
1640278660000|2021-12-23 16:57:40|10870.1|10855.1|10869.8|10854.8|10870.1|10855.1|10869.8|10854.8|0
1640278670000|2021-12-23 16:57:50|10870.1|10855.1|10867.8|10852.8|10870.1|10855.1|10867.8|10852.8|2
1640278700000|2021-12-23 16:58:20|10866.8|10851.8|10867.3|10852.3|10867.8|10852.8|10866.8|10851.8|6
1640278710000|2021-12-23 16:58:30|10867.6|10852.6|10867.8|10852.8|10867.8|10852.8|10867.6|10852.6|0
1640278730000|2021-12-23 16:58:50|10867.5|10852.5|10867.6|10852.6|10867.6|10852.6|10867.3|10852.3|0
1640278740000|2021-12-23 16:59:00|10867.8|10852.8|10868.3|10853.3|10868.3|10853.3|10867.8|10852.8|0
1640278770000|2021-12-23 16:59:30|10869|10854|10869.3|10854.3|10869.3|10854.3|10869|10854|2
1640278780000|2021-12-23 16:59:40|10870.1|10855.1|10870.1|10855.1|10870.1|10855.1|10870.1|10855.1|2
1640278790000|2021-12-23 16:59:50|10870.5|10855.5|10870.6|10855.6|10870.6|10855.6|10870.5|10855.5|0
1640278800000|2021-12-23 17:00:00|10871|10856|10871.3|10856.3|10872.3|10857.3|10871|10856|10
1640278810000|2021-12-23 17:00:10|10871.6|10856.6|10871.8|10856.8|10871.8|10856.8|10871.6|10856.6|0
1640278820000|2021-12-23 17:00:20|10872.3|10857.3|10872.3|10857.3|10872.3|10857.3|10872.3|10857.3|1
1640278830000|2021-12-23 17:00:30|10871.8|10856.8|10868.3|10853.3|10871.8|10856.8|10868.3|10853.3|13
1640278840000|2021-12-23 17:00:40|10867.8|10852.8|10869|10854|10869|10854|10867.8|10852.8|1
1640278860000|2021-12-23 17:01:00|10868.5|10853.5|10868.5|10853.5|10869|10854|10868.3|10853.3|0
1640278870000|2021-12-23 17:01:10|10867.8|10852.8|10867.8|10852.8|10867.8|10852.8|10867.8|10852.8|0
1640278880000|2021-12-23 17:01:20|10868.3|10853.3|10868.3|10853.3|10868.3|10853.3|10868.3|10853.3|0
1640278900000|2021-12-23 17:01:40|10868.6|10853.6|10868.5|10853.5|10868.6|10853.6|10868|10853|0
1640278910000|2021-12-23 17:01:50|10868.1|10853.1|10868|10853|10868.5|10853.5|10868|10853|0
1640278920000|2021-12-23 17:02:00|10868.3|10853.3|10871.6|10856.6|10871.6|10856.6|10868.3|10853.3|1
1640278930000|2021-12-23 17:02:10|10872|10857|10872.3|10857.3|10872.3|10857.3|10872|10857|6
1640278940000|2021-12-23 17:02:20|||||||||5
1640278950000|2021-12-23 17:02:30|10869.3|10854.3|10869.3|10854.3|10869.3|10854.3|10869.3|10854.3|2
1640278980000|2021-12-23 17:03:00|10869|10854|10869|10854|10869.3|10854.3|10869|10854|0
1640278990000|2021-12-23 17:03:10|10870|10855|10869.8|10854.8|10870|10855|10869.5|10854.5|1
1640279000000|2021-12-23 17:03:20|10869.6|10854.6|10869.5|10854.5|10869.6|10854.6|10869.5|10854.5|0
1640279010000|2021-12-23 17:03:30|10869.8|10854.8|10869.8|10854.8|10869.8|10854.8|10869.8|10854.8|0
1640279020000|2021-12-23 17:03:40|10870|10855|10870.8|10855.8|10870.8|10855.8|10870|10855|1
1640279030000|2021-12-23 17:03:50|10871.3|10856.3|10871.3|10856.3|10871.3|10856.3|10871.3|10856.3|0
1640279040000|2021-12-23 17:04:00|10873.8|10858.8|10875.6|10860.6|10875.6|10860.6|10873.8|10858.8|4
1640279050000|2021-12-23 17:04:10|10876.1|10861.1|10874.8|10859.8|10876.1|10861.1|10874.8|10859.8|2
1640279060000|2021-12-23 17:04:20|10875.1|10860.1|10875.1|10860.1|10875.1|10860.1|10874.3|10859.3|2
1640279070000|2021-12-23 17:04:30|||||||||2
1640279080000|2021-12-23 17:04:40|10875|10860|10874.6|10859.6|10875|10860|10874.6|10859.6|2
1640279100000|2021-12-23 17:05:00|10875|10860|10875.1|10860.1|10875.1|10860.1|10875|10860|0
1640279120000|2021-12-23 17:05:20|10874.8|10859.8|10874.6|10859.6|10874.8|10859.8|10874.3|10859.3|2
1640279170000|2021-12-23 17:06:10|10875.3|10860.3|10876.3|10861.3|10876.3|10861.3|10875.3|10860.3|7
1640279180000|2021-12-23 17:06:20|10879.8|10864.8|10879.8|10864.8|10879.8|10864.8|10879.8|10864.8|9
1640279190000|2021-12-23 17:06:30|10879.3|10864.3|10880.3|10865.3|10880.3|10865.3|10879.3|10864.3|0
1640279200000|2021-12-23 17:06:40|10881.3|10866.3|10881.8|10866.8|10881.8|10866.8|10881.3|10866.3|2
1640279210000|2021-12-23 17:06:50|10880.5|10865.5|10879.3|10864.3|10880.5|10865.5|10877.8|10862.8|5
1640279220000|2021-12-23 17:07:00|10879.1|10864.1|10878.8|10863.8|10879.3|10864.3|10878.8|10863.8|0
1640279260000|2021-12-23 17:07:40|10879.1|10864.1|10879.1|10864.1|10879.1|10864.1|10879.1|10864.1|0
1640279270000|2021-12-23 17:07:50|10879.5|10864.5|10881.3|10866.3|10881.3|10866.3|10879.5|10864.5|1
1640279280000|2021-12-23 17:08:00|10881.6|10866.6|10881.8|10866.8|10881.8|10866.8|10881.6|10866.6|0
1640279290000|2021-12-23 17:08:10|10881.5|10866.5|10881.1|10866.1|10881.5|10866.5|10881.1|10866.1|3
1640279330000|2021-12-23 17:08:50|10878.8|10863.8|10878.8|10863.8|10878.8|10863.8|10878.8|10863.8|2
1640279370000|2021-12-23 17:09:30|10878.3|10863.3|10878.3|10863.3|10878.3|10863.3|10878.3|10863.3|0
1640279380000|2021-12-23 17:09:40|||||||||6
1640279390000|2021-12-23 17:09:50|10878.8|10863.8|10878.8|10863.8|10878.8|10863.8|10878.8|10863.8|2
1640279400000|2021-12-23 17:10:00|10879.8|10864.8|10880.6|10865.6|10880.6|10865.6|10879.8|10864.8|3
1640279410000|2021-12-23 17:10:10|10880.8|10865.8|10880.8|10865.8|10880.8|10865.8|10880.8|10865.8|0
1640279430000|2021-12-23 17:10:30|10880.5|10865.5|10879.8|10864.8|10881.3|10866.3|10879.8|10864.8|2
1640279450000|2021-12-23 17:10:50|10879.5|10864.5|10879.3|10864.3|10879.5|10864.5|10879.3|10864.3|1
1640279460000|2021-12-23 17:11:00|10880.3|10865.3|10880.3|10865.3|10880.3|10865.3|10880.3|10865.3|2
1640279510000|2021-12-23 17:11:50|10878.9|10863.9|10878.8|10863.8|10878.9|10863.9|10878.8|10863.8|3
1640279520000|2021-12-23 17:12:00|10879.1|10864.1|10879.3|10864.3|10879.3|10864.3|10879.1|10864.1|0
1640279540000|2021-12-23 17:12:20|10877.9|10862.9|10877.9|10862.9|10877.9|10862.9|10877.9|10862.9|4
1640279560000|2021-12-23 17:12:40|10877.6|10862.6|10877.6|10862.6|10877.6|10862.6|10877.6|10862.6|0
1640279580000|2021-12-23 17:13:00|10877.4|10862.4|10879.4|10864.4|10879.4|10864.4|10877.4|10862.4|0
1640279610000|2021-12-23 17:13:30|10878.8|10863.8|10878.8|10863.8|10878.8|10863.8|10878.8|10863.8|0
1640279620000|2021-12-23 17:13:40|10879.1|10864.1|10879.4|10864.4|10879.4|10864.4|10879.1|10864.1|0
1640279630000|2021-12-23 17:13:50|10879.1|10864.1|10879.6|10864.6|10879.6|10864.6|10879.1|10864.1|1
1640279640000|2021-12-23 17:14:00|10879.4|10864.4|10878.9|10863.9|10879.4|10864.4|10878.3|10863.3|1
1640279650000|2021-12-23 17:14:10|10879.4|10864.4|10879.4|10864.4|10879.4|10864.4|10879.4|10864.4|1
1640279660000|2021-12-23 17:14:20|10881.3|10866.3|10881.3|10866.3|10881.3|10866.3|10881.3|10866.3|0
1640279680000|2021-12-23 17:14:40|10881.4|10866.4|10881.4|10866.4|10881.4|10866.4|10881.4|10866.4|0
1640279690000|2021-12-23 17:14:50|10881.6|10866.6|10881.6|10866.6|10881.6|10866.6|10881.6|10866.6|1
1640279700000|2021-12-23 17:15:00|10881.9|10866.9|10882.1|10867.1|10882.1|10867.1|10881.9|10866.9|2
1640279710000|2021-12-23 17:15:10|10881.9|10866.9|10881.9|10866.9|10881.9|10866.9|10881.9|10866.9|0
1640279720000|2021-12-23 17:15:20|10882.1|10867.1|10882.1|10867.1|10882.1|10867.1|10882.1|10867.1|3
1640279750000|2021-12-23 17:15:50|||||||||2
1640279760000|2021-12-23 17:16:00|10880.8|10865.8|10880.1|10865.1|10880.8|10865.8|10878.1|10863.1|2
1640279770000|2021-12-23 17:16:10|||||||||1
1640279780000|2021-12-23 17:16:20|10881.1|10866.1|10881.6|10866.6|10881.6|10866.6|10881.1|10866.1|1
1640279790000|2021-12-23 17:16:30|10881.3|10866.3|10881.3|10866.3|10881.3|10866.3|10881.3|10866.3|0
1640279800000|2021-12-23 17:16:40|10880.6|10865.6|10879.6|10864.6|10880.6|10865.6|10878.4|10863.4|2
1640279830000|2021-12-23 17:17:10|10879.3|10864.3|10879.1|10864.1|10879.3|10864.3|10878.1|10863.1|1
1640279920000|2021-12-23 17:18:40|10879.4|10864.4|10879.6|10864.6|10879.6|10864.6|10879.4|10864.4|0
1640279940000|2021-12-23 17:19:00|10878.3|10863.3|10879.1|10864.1|10879.1|10864.1|10878.3|10863.3|1
1640279960000|2021-12-23 17:19:20|10878.8|10863.8|10878.9|10863.9|10878.9|10863.9|10878.8|10863.8|1
1640279970000|2021-12-23 17:19:30|10878.8|10863.8|10877.4|10862.4|10878.8|10863.8|10877.4|10862.4|1
1640280000000|2021-12-23 17:20:00|10877.6|10862.6|10879.1|10864.1|10879.1|10864.1|10877.6|10862.6|1
1640280010000|2021-12-23 17:20:10|10879.6|10864.6|10880.1|10865.1|10880.1|10865.1|10879.6|10864.6|0
1640280020000|2021-12-23 17:20:20|10880.3|10865.3|10878.4|10863.4|10880.6|10865.6|10878.4|10863.4|2
1640280110000|2021-12-23 17:21:50|10878.8|10863.8|10879.9|10864.9|10880.3|10865.3|10878.8|10863.8|3
1640280120000|2021-12-23 17:22:00|10879.8|10864.8|10881.3|10866.3|10881.3|10866.3|10879.8|10864.8|0
1640280140000|2021-12-23 17:22:20|10881.4|10866.4|10881.4|10866.4|10881.4|10866.4|10881.4|10866.4|1
1640280160000|2021-12-23 17:22:40|10880.8|10865.8|10879.1|10864.1|10880.8|10865.8|10879.1|10864.1|3
1640280180000|2021-12-23 17:23:00|10879.4|10864.4|10879.6|10864.6|10879.6|10864.6|10879.4|10864.4|0
1640280190000|2021-12-23 17:23:10|10879.3|10864.3|10879.3|10864.3|10879.3|10864.3|10879.3|10864.3|0
1640280210000|2021-12-23 17:23:30|10879.9|10864.9|10880.4|10865.4|10880.4|10865.4|10879.9|10864.9|0
1640280220000|2021-12-23 17:23:40|10878.4|10863.4|10878.9|10863.9|10878.9|10863.9|10878.4|10863.4|2
1640280240000|2021-12-23 17:24:00|10878.6|10863.6|10878.6|10863.6|10878.6|10863.6|10878.6|10863.6|0
1640280250000|2021-12-23 17:24:10|10878.9|10863.9|10878.9|10863.9|10878.9|10863.9|10878.9|10863.9|0
1640280270000|2021-12-23 17:24:30|10879.1|10864.1|10878.6|10863.6|10879.1|10864.1|10878.6|10863.6|0
1640280290000|2021-12-23 17:24:50|||||||||3
1640280300000|2021-12-23 17:25:00|10879.1|10864.1|10878.1|10863.1|10879.1|10864.1|10878.1|10863.1|4
1640280310000|2021-12-23 17:25:10|10878.9|10863.9|10879.1|10864.1|10879.4|10864.4|10878.9|10863.9|0
1640280320000|2021-12-23 17:25:20|10879.4|10864.4|10879.4|10864.4|10879.4|10864.4|10879.4|10864.4|1
1640280330000|2021-12-23 17:25:30|10879.8|10864.8|10879.9|10864.9|10879.9|10864.9|10879.8|10864.8|0
1640280340000|2021-12-23 17:25:40|||||||||1
1640280370000|2021-12-23 17:26:10|||||||||1
1640280410000|2021-12-23 17:26:50|||||||||1
1640280420000|2021-12-23 17:27:00|10879.1|10864.1|10879.4|10864.4|10879.4|10864.4|10879.1|10864.1|4
1640280460000|2021-12-23 17:27:40|10879.1|10864.1|10878.1|10863.1|10879.4|10864.4|10878.1|10863.1|2
1640280480000|2021-12-23 17:28:00|10878.8|10863.8|10879.1|10864.1|10879.1|10864.1|10878.8|10863.8|0
1640280540000|2021-12-23 17:29:00|10878.1|10863.1|10878.1|10863.1|10878.1|10863.1|10878.1|10863.1|1
1640280580000|2021-12-23 17:29:40|10878.4|10863.4|10878.1|10863.1|10878.6|10863.6|10878.1|10863.1|1
1640280590000|2021-12-23 17:29:50|10878.6|10863.6|10878.1|10863.1|10878.6|10863.6|10878.1|10863.1|1
1640280600000|2021-12-23 17:30:00|10878.6|10863.6|10878.9|10863.9|10878.9|10863.9|10878.6|10863.6|0
1640280610000|2021-12-23 17:30:10|10879.1|10864.1|10879.4|10864.4|10879.4|10864.4|10879.1|10864.1|0
1640280620000|2021-12-23 17:30:20|10878.1|10863.1|10878.9|10863.9|10878.9|10863.9|10878.1|10863.1|1
1640280640000|2021-12-23 17:30:40|10877.6|10862.6|10877.6|10862.6|10877.6|10862.6|10877.6|10862.6|0
1640280650000|2021-12-23 17:30:50|10877.4|10862.4|10877.1|10862.1|10877.4|10862.4|10877.1|10862.1|2
1640280660000|2021-12-23 17:31:00|10876.7|10861.7|10874.9|10859.9|10876.7|10861.7|10874.6|10859.6|9
1640280670000|2021-12-23 17:31:10|10874.6|10859.6|10873.7|10858.7|10874.6|10859.6|10873.7|10858.7|6
1640280680000|2021-12-23 17:31:20|||||||||1
1640280690000|2021-12-23 17:31:30|10874.7|10859.7|10875.2|10860.2|10875.2|10860.2|10874.7|10859.7|1
1640280700000|2021-12-23 17:31:40|10875.7|10860.7|10875.7|10860.7|10876.1|10861.1|10875.7|10860.7|0
1640280720000|2021-12-23 17:32:00|10876.4|10861.4|10876.4|10861.4|10876.4|10861.4|10876.4|10861.4|0
1640280730000|2021-12-23 17:32:10|10876.6|10861.6|10876.6|10861.6|10876.6|10861.6|10876.6|10861.6|0
1640280770000|2021-12-23 17:32:50|10876.1|10861.1|10876.1|10861.1|10876.1|10861.1|10876.1|10861.1|2
1640280780000|2021-12-23 17:33:00|10876.6|10861.6|10876.6|10861.6|10876.6|10861.6|10876.6|10861.6|0
1640280810000|2021-12-23 17:33:30|10876.7|10861.7|10877.1|10862.1|10877.1|10862.1|10876.7|10861.7|1
1640280840000|2021-12-23 17:34:00|10876.7|10861.7|10876.9|10861.9|10876.9|10861.9|10876.7|10861.7|0
1640280850000|2021-12-23 17:34:10|10877.1|10862.1|10877.1|10862.1|10877.1|10862.1|10877.1|10862.1|0
1640280880000|2021-12-23 17:34:40|10874.7|10859.7|10874.7|10859.7|10874.7|10859.7|10874.7|10859.7|3
1640280900000|2021-12-23 17:35:00|10874.6|10859.6|10876.1|10861.1|10877.6|10862.6|10874.6|10859.6|4
1640280920000|2021-12-23 17:35:20|10875.7|10860.7|10875.7|10860.7|10876.1|10861.1|10875.6|10860.6|0
1640280930000|2021-12-23 17:35:30|10875.9|10860.9|10876.1|10861.1|10876.1|10861.1|10875.6|10860.6|0
1640280940000|2021-12-23 17:35:40|10875.7|10860.7|10876.9|10861.9|10876.9|10861.9|10875.6|10860.6|2
1640280960000|2021-12-23 17:36:00|10877.1|10862.1|10876.6|10861.6|10877.1|10862.1|10876.6|10861.6|0
1640281000000|2021-12-23 17:36:40|10876.7|10861.7|10877.6|10862.6|10877.6|10862.6|10876.7|10861.7|2
1640281010000|2021-12-23 17:36:50|10877.9|10862.9|10880.1|10865.1|10880.1|10865.1|10877.9|10862.9|2
1640281060000|2021-12-23 17:37:40|||||||||1
1640281070000|2021-12-23 17:37:50|||||||||1
1640281080000|2021-12-23 17:38:00|10877.9|10862.9|10878.9|10863.9|10878.9|10863.9|10877.9|10862.9|2
1640281090000|2021-12-23 17:38:10|10878.7|10863.7|10879.2|10864.2|10879.2|10864.2|10878.7|10863.7|0
1640281110000|2021-12-23 17:38:30|10879.4|10864.4|10877.6|10862.6|10879.4|10864.4|10877.6|10862.6|2
1640281120000|2021-12-23 17:38:40|10877.1|10862.1|10877.4|10862.4|10877.6|10862.6|10877.1|10862.1|1
1640281130000|2021-12-23 17:38:50|10877.1|10862.1|10877.1|10862.1|10877.1|10862.1|10877.1|10862.1|0
1640281150000|2021-12-23 17:39:10|10877.6|10862.6|10878.1|10863.1|10878.1|10863.1|10877.6|10862.6|2
1640281170000|2021-12-23 17:39:30|||||||||2
1640281180000|2021-12-23 17:39:40|10877.6|10862.6|10877.6|10862.6|10877.6|10862.6|10877.6|10862.6|0
1640281190000|2021-12-23 17:39:50|10877.1|10862.1|10877.1|10862.1|10877.1|10862.1|10877.1|10862.1|1
1640281210000|2021-12-23 17:40:10|10876.4|10861.4|10874.2|10859.2|10876.4|10861.4|10874.2|10859.2|3
1640281220000|2021-12-23 17:40:20|10875.1|10860.1|10874.6|10859.6|10875.6|10860.6|10874.6|10859.6|0
1640281230000|2021-12-23 17:40:30|10874.2|10859.2|10874.6|10859.6|10874.6|10859.6|10874.2|10859.2|0
1640281260000|2021-12-23 17:41:00|||||||||2
1640281280000|2021-12-23 17:41:20|10874.2|10859.2|10874.1|10859.1|10874.2|10859.2|10874.1|10859.1|0
1640281290000|2021-12-23 17:41:30|10873.6|10858.6|10873.9|10858.9|10873.9|10858.9|10873.6|10858.6|1
1640281300000|2021-12-23 17:41:40|10874.4|10859.4|10873.7|10858.7|10874.4|10859.4|10873.7|10858.7|3
1640281320000|2021-12-23 17:42:00|10872.9|10857.9|10872.6|10857.6|10872.9|10857.9|10872.6|10857.6|3
1640281330000|2021-12-23 17:42:10|10871.9|10856.9|10870.2|10855.2|10871.9|10856.9|10870.2|10855.2|1
1640281340000|2021-12-23 17:42:20|10869.7|10854.7|10868.4|10853.4|10869.7|10854.7|10868.4|10853.4|1
1640281350000|2021-12-23 17:42:30|10868.1|10853.1|10867.9|10852.9|10868.1|10853.1|10867.9|10852.9|0
1640281370000|2021-12-23 17:42:50|10865.9|10850.9|10866.9|10851.9|10866.9|10851.9|10865.6|10850.6|6
1640281380000|2021-12-23 17:43:00|10867.1|10852.1|10868.4|10853.4|10868.4|10853.4|10866.4|10851.4|8
1640281390000|2021-12-23 17:43:10|10868.7|10853.7|10870.4|10855.4|10870.4|10855.4|10868.7|10853.7|6
1640281400000|2021-12-23 17:43:20|10869.9|10854.9|10869.4|10854.4|10869.9|10854.9|10869.4|10854.4|1
1640281410000|2021-12-23 17:43:30|10868.9|10853.9|10867.1|10852.1|10868.9|10853.9|10867.1|10852.1|1
1640281430000|2021-12-23 17:43:50|10866.6|10851.6|10866.6|10851.6|10866.6|10851.6|10866.6|10851.6|0
1640281440000|2021-12-23 17:44:00|10866.4|10851.4|10865.9|10850.9|10866.4|10851.4|10865.9|10850.9|0
1640281450000|2021-12-23 17:44:10|10866|10851|10864.5|10849.5|10866|10851|10863.4|10848.4|3
1640281470000|2021-12-23 17:44:30|10864.7|10849.7|10864.7|10849.7|10864.7|10849.7|10864.7|10849.7|3
1640281480000|2021-12-23 17:44:40|||||||||2
1640281490000|2021-12-23 17:44:50|10865.5|10850.5|10865.5|10850.5|10865.5|10850.5|10865.5|10850.5|1
1640281510000|2021-12-23 17:45:10|10865|10850|10864.2|10849.2|10865.2|10850.2|10863.7|10848.7|6
1640281520000|2021-12-23 17:45:20|10864|10849|10863.4|10848.4|10864|10849|10862.9|10847.9|1
1640281530000|2021-12-23 17:45:30|10863|10848|10863.2|10848.2|10863.2|10848.2|10863|10848|0
1640281540000|2021-12-23 17:45:40|10863.7|10848.7|10864.2|10849.2|10864.2|10849.2|10863.7|10848.7|0
1640281590000|2021-12-23 17:46:30|10865.6|10850.6|10866.5|10851.5|10866.5|10851.5|10865.6|10850.6|4
1640281600000|2021-12-23 17:46:40|10866.7|10851.7|10866.7|10851.7|10866.7|10851.7|10866.7|10851.7|0
1640281610000|2021-12-23 17:46:50|10867.2|10852.2|10867.2|10852.2|10867.2|10852.2|10867.2|10852.2|1
1640281630000|2021-12-23 17:47:10|10867.9|10852.9|10870.5|10855.5|10870.5|10855.5|10867.9|10852.9|5
1640281640000|2021-12-23 17:47:20|10871.2|10856.2|10872|10857|10872.7|10857.7|10871.2|10856.2|3
1640281650000|2021-12-23 17:47:30|10871.9|10856.9|10869.5|10854.5|10871.9|10856.9|10868.5|10853.5|4
1640281660000|2021-12-23 17:47:40|10869|10854|10869|10854|10869|10854|10868.5|10853.5|0
1640281680000|2021-12-23 17:48:00|10868.9|10853.9|10869|10854|10869|10854|10868.5|10853.5|0
1640281690000|2021-12-23 17:48:10|10868.9|10853.9|10868.9|10853.9|10868.9|10853.9|10868.9|10853.9|0
1640281710000|2021-12-23 17:48:30|10868.5|10853.5|10868.5|10853.5|10868.5|10853.5|10868.5|10853.5|0
1640281730000|2021-12-23 17:48:50|||||||||1
1640281740000|2021-12-23 17:49:00|10869|10854|10869.5|10854.5|10869.5|10854.5|10869|10854|0
1640281770000|2021-12-23 17:49:30|||||||||1
1640281790000|2021-12-23 17:49:50|||||||||1
1640281800000|2021-12-23 17:50:00|10868.5|10853.5|10868.5|10853.5|10868.5|10853.5|10868.5|10853.5|1
1640281820000|2021-12-23 17:50:20|10868|10853|10867.5|10852.5|10868|10853|10867.5|10852.5|0
1640281890000|2021-12-23 17:51:30|10867.9|10852.9|10868.2|10853.2|10868.2|10853.2|10867.9|10852.9|3
1640281900000|2021-12-23 17:51:40|10868|10853|10867.9|10852.9|10868|10853|10867.7|10852.7|0
1640281920000|2021-12-23 17:52:00|10868|10853|10862.2|10847.2|10868.2|10853.2|10862.2|10847.2|13
1640281930000|2021-12-23 17:52:10|10862.4|10847.4|10862.4|10847.4|10862.4|10847.4|10862.4|10847.4|1
1640281940000|2021-12-23 17:52:20|10862.9|10847.9|10861.9|10846.9|10863.5|10848.5|10861.9|10846.9|5
1640281950000|2021-12-23 17:52:30|10862.2|10847.2|10862.4|10847.4|10863.4|10848.4|10862.2|10847.2|1
1640281960000|2021-12-23 17:52:40|10862.9|10847.9|10863.2|10848.2|10863.2|10848.2|10862.4|10847.4|0
1640281980000|2021-12-23 17:53:00|10862.7|10847.7|10863|10848|10863.7|10848.7|10862.7|10847.7|0
1640282010000|2021-12-23 17:53:30|10863.2|10848.2|10863.2|10848.2|10863.2|10848.2|10863.2|10848.2|0
1640282020000|2021-12-23 17:53:40|10862|10847|10861.2|10846.2|10862|10847|10861.2|10846.2|1
1640282030000|2021-12-23 17:53:50|10859.7|10844.7|10860.7|10845.7|10860.7|10845.7|10859.7|10844.7|1
1640282050000|2021-12-23 17:54:10|10861.2|10846.2|10860.2|10845.2|10861.2|10846.2|10860.2|10845.2|1
1640282060000|2021-12-23 17:54:20|10860.5|10845.5|10859.7|10844.7|10860.5|10845.5|10858.9|10843.9|7
1640282090000|2021-12-23 17:54:50|10860.2|10845.2|10860.2|10845.2|10860.2|10845.2|10860.2|10845.2|1
1640282100000|2021-12-23 17:55:00|10860.5|10845.5|10860.5|10845.5|10860.5|10845.5|10860.5|10845.5|0
1640282110000|2021-12-23 17:55:10|10860.7|10845.7|10860.7|10845.7|10860.7|10845.7|10860.7|10845.7|0
1640282120000|2021-12-23 17:55:20|10862|10847|10862.9|10847.9|10862.9|10847.9|10862|10847|3
1640282150000|2021-12-23 17:55:50|10862.7|10847.7|10863|10848|10863|10848|10862.2|10847.2|1
1640282160000|2021-12-23 17:56:00|10863.2|10848.2|10861.2|10846.2|10863.2|10848.2|10861.2|10846.2|1
1640282180000|2021-12-23 17:56:20|10861.9|10846.9|10862|10847|10862|10847|10861.9|10846.9|2
1640282190000|2021-12-23 17:56:30|10862.4|10847.4|10862.4|10847.4|10862.4|10847.4|10862.4|10847.4|0
1640282200000|2021-12-23 17:56:40|10862.7|10847.7|10862.7|10847.7|10862.7|10847.7|10862.7|10847.7|0
1640282210000|2021-12-23 17:56:50|10861.5|10846.5|10861.7|10846.7|10861.7|10846.7|10861|10846|1
1640282220000|2021-12-23 17:57:00|10861|10846|10858.4|10843.4|10861|10846|10858.4|10843.4|2
1640282230000|2021-12-23 17:57:10|||||||||1
1640282240000|2021-12-23 17:57:20|10857.7|10842.7|10858.2|10843.2|10858.9|10843.9|10857.7|10842.7|3
1640282250000|2021-12-23 17:57:30|10858.4|10843.4|10858.4|10843.4|10858.4|10843.4|10858.4|10843.4|0
1640282280000|2021-12-23 17:58:00|10857.9|10842.9|10857.9|10842.9|10857.9|10842.9|10857.9|10842.9|1
1640282290000|2021-12-23 17:58:10|10857.7|10842.7|10857.4|10842.4|10857.7|10842.7|10857.4|10842.4|0
1640282320000|2021-12-23 17:58:40|10857.9|10842.9|10857.9|10842.9|10857.9|10842.9|10857.9|10842.9|0
1640282330000|2021-12-23 17:58:50|10858.9|10843.9|10858.9|10843.9|10858.9|10843.9|10858.9|10843.9|1
1640282340000|2021-12-23 17:59:00|10858.4|10843.4|10858.4|10843.4|10858.4|10843.4|10858.4|10843.4|1
1640282350000|2021-12-23 17:59:10|10857.5|10842.5|10857.2|10842.2|10857.5|10842.5|10857.2|10842.2|1
1640282360000|2021-12-23 17:59:20|10857.9|10842.9|10857.9|10842.9|10857.9|10842.9|10857.9|10842.9|0
1640282370000|2021-12-23 17:59:30|10858.2|10843.2|10858.2|10843.2|10858.2|10843.2|10858.2|10843.2|0
1640282380000|2021-12-23 17:59:40|10858.4|10843.4|10857.4|10842.4|10858.7|10843.7|10857.4|10842.4|1
1640282400000|2021-12-23 18:00:00|10857.2|10842.2|10857.2|10842.2|10857.2|10842.2|10857.2|10842.2|0
1640282420000|2021-12-23 18:00:20|10856.9|10841.9|10853.9|10838.9|10856.9|10841.9|10853.9|10838.9|1
1640282430000|2021-12-23 18:00:30|10854|10839|10855.7|10840.7|10855.9|10840.9|10854|10839|3
1640282440000|2021-12-23 18:00:40|10856.4|10841.4|10857.8|10842.8|10857.8|10842.8|10856.3|10841.3|1
1640282450000|2021-12-23 18:00:50|10857.3|10842.3|10857.2|10842.2|10857.3|10842.3|10856.8|10841.8|0
1640282460000|2021-12-23 18:01:00|10856.8|10841.8|10856.7|10841.7|10856.8|10841.8|10856.7|10841.7|0
1640282490000|2021-12-23 18:01:30|10857.3|10842.3|10856.3|10841.3|10857.3|10842.3|10856.3|10841.3|0
1640282500000|2021-12-23 18:01:40|||||||||1
1640282520000|2021-12-23 18:02:00|10856.2|10841.2|10857.3|10842.3|10857.3|10842.3|10856.2|10841.2|0
1640282530000|2021-12-23 18:02:10|10856.8|10841.8|10854|10839|10856.8|10841.8|10853.7|10838.7|1
1640282540000|2021-12-23 18:02:20|10854.5|10839.5|10854.5|10839.5|10855|10840|10854|10839|0
1640282580000|2021-12-23 18:03:00|10853.7|10838.7|10854|10839|10854.8|10839.8|10853.7|10838.7|1
1640282590000|2021-12-23 18:03:10|10854.2|10839.2|10854.2|10839.2|10854.2|10839.2|10854.2|10839.2|0
1640282610000|2021-12-23 18:03:30|||||||||7
1640282630000|2021-12-23 18:03:50|10853.8|10838.8|10853.7|10838.7|10853.8|10838.8|10853.7|10838.7|0
1640282640000|2021-12-23 18:04:00|10852.7|10837.7|10854|10839|10854|10839|10852.7|10837.7|1
1640282650000|2021-12-23 18:04:10|10854.5|10839.5|10854.5|10839.5|10854.5|10839.5|10854.5|10839.5|0
1640282660000|2021-12-23 18:04:20|10854.2|10839.2|10854.2|10839.2|10854.2|10839.2|10854.2|10839.2|0
1640282670000|2021-12-23 18:04:30|10853.8|10838.8|10853.5|10838.5|10853.8|10838.8|10853.5|10838.5|0
1640282780000|2021-12-23 18:06:20|||||||||1
1640282850000|2021-12-23 18:07:30|10853.8|10838.8|10854.5|10839.5|10854.5|10839.5|10853.8|10838.8|3
1640282920000|2021-12-23 18:08:40|||||||||1
1640282940000|2021-12-23 18:09:00|10854.7|10839.7|10855.2|10840.2|10855.2|10840.2|10854.7|10839.7|0
1640283000000|2021-12-23 18:10:00|10855.8|10840.8|10855.5|10840.5|10857|10842|10855.5|10840.5|3
1640283010000|2021-12-23 18:10:10|10856.2|10841.2|10853.7|10838.7|10856.2|10841.2|10853.7|10838.7|5
1640283040000|2021-12-23 18:10:40|10853.3|10838.3|10853.3|10838.3|10853.3|10838.3|10853.3|10838.3|2
1640283050000|2021-12-23 18:10:50|10853.8|10838.8|10853.8|10838.8|10853.8|10838.8|10853.8|10838.8|0
1640283060000|2021-12-23 18:11:00|10853.3|10838.3|10852.8|10837.8|10853.3|10838.3|10852.8|10837.8|0
1640283080000|2021-12-23 18:11:20|10851.8|10836.8|10851.3|10836.3|10851.8|10836.8|10851.3|10836.3|1
1640283090000|2021-12-23 18:11:30|10850.8|10835.8|10850.3|10835.3|10850.8|10835.8|10850.3|10835.3|3
1640283100000|2021-12-23 18:11:40|10851.8|10836.8|10851.8|10836.8|10852.2|10837.2|10851.8|10836.8|2
1640283120000|2021-12-23 18:12:00|10850.8|10835.8|10850.3|10835.3|10850.8|10835.8|10850.3|10835.3|0
1640283150000|2021-12-23 18:12:30|10849.6|10834.6|10849.5|10834.5|10849.6|10834.6|10849.5|10834.5|5
1640283160000|2021-12-23 18:12:40|10849.1|10834.1|10849|10834|10849.1|10834.1|10848.6|10833.6|4
1640283230000|2021-12-23 18:13:50|10848.6|10833.6|10848.5|10833.5|10848.6|10833.6|10848.5|10833.5|1
1640283240000|2021-12-23 18:14:00|10848.1|10833.1|10847.5|10832.5|10849.7|10834.7|10847.5|10832.5|4
1640283250000|2021-12-23 18:14:10|10848.5|10833.5|10849|10834|10849|10834|10848.5|10833.5|1
1640283260000|2021-12-23 18:14:20|10848.5|10833.5|10848.5|10833.5|10848.5|10833.5|10848.5|10833.5|0
1640283280000|2021-12-23 18:14:40|10848.8|10833.8|10849.3|10834.3|10849.3|10834.3|10848.8|10833.8|0
1640283310000|2021-12-23 18:15:10|10852.2|10837.2|10854.2|10839.2|10854.2|10839.2|10852|10837|1
1640283320000|2021-12-23 18:15:20|||||||||6
1640283370000|2021-12-23 18:16:10|10854.7|10839.7|10856.3|10841.3|10856.7|10841.7|10854.7|10839.7|3
1640283380000|2021-12-23 18:16:20|10857|10842|10854.5|10839.5|10857|10842|10854|10839|2
1640283400000|2021-12-23 18:16:40|10855|10840|10854.7|10839.7|10855|10840|10854.7|10839.7|0
1640283410000|2021-12-23 18:16:50|10854.5|10839.5|10854|10839|10854.5|10839.5|10853.2|10838.2|1
1640283420000|2021-12-23 18:17:00|10854.7|10839.7|10855|10840|10855|10840|10854.7|10839.7|2
1640283430000|2021-12-23 18:17:10|10855.2|10840.2|10855.2|10840.2|10855.2|10840.2|10855.2|10840.2|1
1640283440000|2021-12-23 18:17:20|10855.8|10840.8|10855.5|10840.5|10857.3|10842.3|10855.5|10840.5|0
1640283450000|2021-12-23 18:17:30|10855.7|10840.7|10855.3|10840.3|10855.7|10840.7|10855.3|10840.3|0
1640283480000|2021-12-23 18:18:00|10855|10840|10855.5|10840.5|10855.5|10840.5|10855|10840|0
1640283510000|2021-12-23 18:18:30|10855.1|10840.1|10855|10840|10855.1|10840.1|10855|10840|0
1640283520000|2021-12-23 18:18:40|10855.1|10840.1|10855.1|10840.1|10855.1|10840.1|10855.1|10840.1|0
1640283540000|2021-12-23 18:19:00|10854.8|10839.8|10854.8|10839.8|10854.8|10839.8|10854.8|10839.8|0
1640283550000|2021-12-23 18:19:10|10854.6|10839.6|10854.6|10839.6|10854.6|10839.6|10854.6|10839.6|0
1640283580000|2021-12-23 18:19:40|10854.5|10839.5|10854.5|10839.5|10854.5|10839.5|10854.5|10839.5|1
1640283620000|2021-12-23 18:20:20|10854.8|10839.8|10855|10840|10855|10840|10854.8|10839.8|0
1640283650000|2021-12-23 18:20:50|||||||||1
1640283660000|2021-12-23 18:21:00|10851.6|10836.6|10851.1|10836.1|10851.6|10836.6|10851.1|10836.1|7
1640283670000|2021-12-23 18:21:10|10851|10836|10849.1|10834.1|10851|10836|10849.1|10834.1|1
1640283680000|2021-12-23 18:21:20|10848.8|10833.8|10848.8|10833.8|10848.8|10833.8|10848.8|10833.8|4
1640283720000|2021-12-23 18:22:00|10848.6|10833.6|10848.6|10833.6|10848.6|10833.6|10848.6|10833.6|0
1640283860000|2021-12-23 18:24:20|||||||||2
1640283920000|2021-12-23 18:25:20|10849.3|10834.3|10852.8|10837.8|10852.8|10837.8|10849.3|10834.3|13
1640283960000|2021-12-23 18:26:00|10853.1|10838.1|10853.3|10838.3|10853.3|10838.3|10853.1|10838.1|1
1640284000000|2021-12-23 18:26:40|10853.1|10838.1|10853.5|10838.5|10853.5|10838.5|10853.1|10838.1|1
1640284010000|2021-12-23 18:26:50|10856.6|10841.6|10856.6|10841.6|10856.6|10841.6|10856.6|10841.6|1
1640284020000|2021-12-23 18:27:00|10857|10842|10857|10842|10857|10842|10857|10842|1
1640284040000|2021-12-23 18:27:20|10854.5|10839.5|10854.3|10839.3|10854.5|10839.5|10854.1|10839.1|5
1640284060000|2021-12-23 18:27:40|10854.1|10839.1|10854.1|10839.1|10854.1|10839.1|10854.1|10839.1|0
1640284090000|2021-12-23 18:28:10|10854.3|10839.3|10854.3|10839.3|10854.3|10839.3|10854.3|10839.3|0
1640284140000|2021-12-23 18:29:00|10854.8|10839.8|10854.8|10839.8|10854.8|10839.8|10854.8|10839.8|0
1640284160000|2021-12-23 18:29:20|||||||||1
1640284180000|2021-12-23 18:29:40|10855|10840|10855|10840|10855|10840|10855|10840|0
1640284200000|2021-12-23 18:30:00|10854.8|10839.8|10854.8|10839.8|10854.8|10839.8|10854.8|10839.8|0
1640284210000|2021-12-23 18:30:10|10855|10840|10855|10840|10855|10840|10855|10840|1
1640284220000|2021-12-23 18:30:20|10854|10839|10851.5|10836.5|10854|10839|10851.1|10836.1|1
1640284230000|2021-12-23 18:30:30|10852|10837|10851.6|10836.6|10852|10837|10851.6|10836.6|0
1640284240000|2021-12-23 18:30:40|10851.5|10836.5|10851.5|10836.5|10851.5|10836.5|10851.5|10836.5|0
1640284280000|2021-12-23 18:31:20|10852.5|10837.5|10853|10838|10853|10838|10852.5|10837.5|4
1640284310000|2021-12-23 18:31:50|10854.8|10839.8|10854.8|10839.8|10854.8|10839.8|10854.8|10839.8|1
1640284320000|2021-12-23 18:32:00|10855|10840|10855|10840|10855|10840|10855|10840|0
1640284370000|2021-12-23 18:32:50|10855.5|10840.5|10855.5|10840.5|10855.5|10840.5|10855.5|10840.5|0
1640284400000|2021-12-23 18:33:20|10852.5|10837.5|10853.8|10838.8|10854.1|10839.1|10852.5|10837.5|4
1640284410000|2021-12-23 18:33:30|10853.6|10838.6|10853.6|10838.6|10853.6|10838.6|10853.6|10838.6|0
1640284420000|2021-12-23 18:33:40|10853.8|10838.8|10853.8|10838.8|10853.8|10838.8|10853.8|10838.8|0
1640284440000|2021-12-23 18:34:00|10851|10836|10850.6|10835.6|10851|10836|10850.6|10835.6|2
1640284450000|2021-12-23 18:34:10|10851|10836|10851|10836|10851|10836|10851|10836|0
1640284460000|2021-12-23 18:34:20|10851.5|10836.5|10851.5|10836.5|10851.5|10836.5|10851.5|10836.5|0
1640284470000|2021-12-23 18:34:30|10851.1|10836.1|10851.1|10836.1|10851.1|10836.1|10851.1|10836.1|0
1640284480000|2021-12-23 18:34:40|10851.5|10836.5|10851.5|10836.5|10851.5|10836.5|10851.5|10836.5|0
1640284490000|2021-12-23 18:34:50|10850.8|10835.8|10850.6|10835.6|10850.8|10835.8|10850.6|10835.6|0
1640284500000|2021-12-23 18:35:00|10850.5|10835.5|10850.5|10835.5|10850.5|10835.5|10850.5|10835.5|0
1640284520000|2021-12-23 18:35:20|10851.5|10836.5|10851.5|10836.5|10851.5|10836.5|10851.5|10836.5|0
1640284540000|2021-12-23 18:35:40|10851.9|10836.9|10855|10840|10855|10840|10851.9|10836.9|1
1640284550000|2021-12-23 18:35:50|||||||||1
1640284560000|2021-12-23 18:36:00|10855.1|10840.1|10855.8|10840.8|10855.8|10840.8|10855.1|10840.1|2
1640284570000|2021-12-23 18:36:10|10856|10841|10856|10841|10856|10841|10856|10841|0
1640284630000|2021-12-23 18:37:10|||||||||1
1640284680000|2021-12-23 18:38:00|10856.5|10841.5|10856.5|10841.5|10856.5|10841.5|10856.5|10841.5|0
1640284700000|2021-12-23 18:38:20|10853.1|10838.1|10854.1|10839.1|10854.1|10839.1|10853.1|10838.1|9
1640284710000|2021-12-23 18:38:30|10854.8|10839.8|10853.6|10838.6|10855.1|10840.1|10853.6|10838.6|0
1640284740000|2021-12-23 18:39:00|10853.5|10838.5|10853.5|10838.5|10853.5|10838.5|10853.5|10838.5|0
1640284750000|2021-12-23 18:39:10|10852.8|10837.8|10853.6|10838.6|10853.6|10838.6|10852.6|10837.6|0
1640284760000|2021-12-23 18:39:20|10853|10838|10853.6|10838.6|10853.6|10838.6|10852.6|10837.6|0
1640284770000|2021-12-23 18:39:30|10852.6|10837.6|10853.6|10838.6|10853.6|10838.6|10852.6|10837.6|0
1640284780000|2021-12-23 18:39:40|10852.6|10837.6|10853.6|10838.6|10853.6|10838.6|10852.6|10837.6|1
1640284790000|2021-12-23 18:39:50|10853|10838|10851.5|10836.5|10853.6|10838.6|10851.1|10836.1|1
1640284800000|2021-12-23 18:40:00|10850.6|10835.6|10853.3|10838.3|10853.3|10838.3|10850.6|10835.6|7
1640284810000|2021-12-23 18:40:10|10853|10838|10853.3|10838.3|10853.3|10838.3|10853|10838|0
1640284820000|2021-12-23 18:40:20|10854.3|10839.3|10854.3|10839.3|10854.3|10839.3|10854.3|10839.3|0
1640284830000|2021-12-23 18:40:30|10854.8|10839.8|10854.8|10839.8|10854.8|10839.8|10854.8|10839.8|0
1640284840000|2021-12-23 18:40:40|10853.3|10838.3|10850.9|10835.9|10853.3|10838.3|10850.8|10835.8|4
1640284850000|2021-12-23 18:40:50|10849.9|10834.9|10851.6|10836.6|10851.6|10836.6|10849.4|10834.4|1
1640284860000|2021-12-23 18:41:00|10851.3|10836.3|10850.1|10835.1|10851.3|10836.3|10850.1|10835.1|0
1640284870000|2021-12-23 18:41:10|10850.3|10835.3|10850.3|10835.3|10850.3|10835.3|10850.3|10835.3|0
1640284900000|2021-12-23 18:41:40|10850.6|10835.6|10851.3|10836.3|10851.3|10836.3|10850.6|10835.6|0
1640284910000|2021-12-23 18:41:50|10851.9|10836.9|10851.6|10836.6|10851.9|10836.9|10851.6|10836.6|0
1640284920000|2021-12-23 18:42:00|10851.3|10836.3|10852.3|10837.3|10852.3|10837.3|10851.3|10836.3|0
1640284930000|2021-12-23 18:42:10|10851.9|10836.9|10850.1|10835.1|10851.9|10836.9|10850.1|10835.1|4
1640284940000|2021-12-23 18:42:20|10848.8|10833.8|10847.9|10832.9|10848.8|10833.8|10847.9|10832.9|2
1640284950000|2021-12-23 18:42:30|10847.8|10832.8|10847.8|10832.8|10847.8|10832.8|10847.8|10832.8|0
1640284960000|2021-12-23 18:42:40|10847.9|10832.9|10847.9|10832.9|10847.9|10832.9|10847.9|10832.9|0
1640284980000|2021-12-23 18:43:00|10848.3|10833.3|10848.9|10833.9|10848.9|10833.9|10848.3|10833.3|11
1640284990000|2021-12-23 18:43:10|10850.3|10835.3|10849.4|10834.4|10850.8|10835.8|10849.4|10834.4|1
1640285010000|2021-12-23 18:43:30|10848.8|10833.8|10848.1|10833.1|10848.8|10833.8|10848.1|10833.1|0
1640285030000|2021-12-23 18:43:50|10848.8|10833.8|10848.8|10833.8|10848.8|10833.8|10848.8|10833.8|0
1640285040000|2021-12-23 18:44:00|10849.1|10834.1|10849.4|10834.4|10849.4|10834.4|10849.1|10834.1|0
1640285050000|2021-12-23 18:44:10|10849.6|10834.6|10849.6|10834.6|10849.6|10834.6|10849.6|10834.6|0
1640285070000|2021-12-23 18:44:30|10849.9|10834.9|10849.9|10834.9|10849.9|10834.9|10849.9|10834.9|0
1640285080000|2021-12-23 18:44:40|10849.3|10834.3|10849.3|10834.3|10849.3|10834.3|10849.3|10834.3|0
1640285100000|2021-12-23 18:45:00|10849.1|10834.1|10849.1|10834.1|10849.1|10834.1|10849.1|10834.1|0
1640285130000|2021-12-23 18:45:30|10850.6|10835.6|10850.9|10835.9|10850.9|10835.9|10850.6|10835.6|2
1640285140000|2021-12-23 18:45:40|10851.8|10836.8|10851.8|10836.8|10851.8|10836.8|10851.8|10836.8|1
1640285170000|2021-12-23 18:46:10|10860.1|10845.1|10863.1|10848.1|10863.1|10848.1|10860.1|10845.1|104
1640285180000|2021-12-23 18:46:20|10863.9|10848.9|10864.3|10849.3|10865|10850|10863.6|10848.6|1
1640285190000|2021-12-23 18:46:30|10863.8|10848.8|10864.5|10849.5|10864.8|10849.8|10863.8|10848.8|1
1640285200000|2021-12-23 18:46:40|10864.8|10849.8|10863.6|10848.6|10865.3|10850.3|10863.6|10848.6|4
1640285210000|2021-12-23 18:46:50|10863.8|10848.8|10863.8|10848.8|10863.8|10848.8|10863.8|10848.8|1
1640285220000|2021-12-23 18:47:00|10863.6|10848.6|10863.6|10848.6|10863.6|10848.6|10863.6|10848.6|0
1640285230000|2021-12-23 18:47:10|10863.3|10848.3|10863.3|10848.3|10863.3|10848.3|10863.3|10848.3|1
1640285250000|2021-12-23 18:47:30|10863.5|10848.5|10862.5|10847.5|10863.5|10848.5|10862.5|10847.5|2
1640285260000|2021-12-23 18:47:40|10862.1|10847.1|10861.1|10846.1|10862.1|10847.1|10861.1|10846.1|1
1640285270000|2021-12-23 18:47:50|10862.1|10847.1|10862.8|10847.8|10862.8|10847.8|10862.1|10847.1|1
1640285280000|2021-12-23 18:48:00|10862.6|10847.6|10862.8|10847.8|10862.9|10847.9|10862.1|10847.1|0
1640285340000|2021-12-23 18:49:00|10864.4|10849.4|10863.8|10848.8|10864.4|10849.4|10863.8|10848.8|1
1640285380000|2021-12-23 18:49:40|10863.9|10848.9|10862.6|10847.6|10864.1|10849.1|10862.6|10847.6|2
1640285390000|2021-12-23 18:49:50|10861.9|10846.9|10861.4|10846.4|10861.9|10846.9|10861.4|10846.4|0
1640285400000|2021-12-23 18:50:00|10861.1|10846.1|10861.1|10846.1|10861.1|10846.1|10861.1|10846.1|0
1640285410000|2021-12-23 18:50:10|10860.6|10845.6|10860.8|10845.8|10860.8|10845.8|10860.6|10845.6|1
1640285420000|2021-12-23 18:50:20|10860.1|10845.1|10860.1|10845.1|10860.1|10845.1|10860.1|10845.1|0
1640285460000|2021-12-23 18:51:00|10860.3|10845.3|10860.3|10845.3|10860.3|10845.3|10860.3|10845.3|0
1640285500000|2021-12-23 18:51:40|10860.4|10845.4|10860.8|10845.8|10860.8|10845.8|10860.4|10845.4|1
1640285510000|2021-12-23 18:51:50|10861.1|10846.1|10861.3|10846.3|10861.3|10846.3|10861.1|10846.1|0
1640285520000|2021-12-23 18:52:00|10861.6|10846.6|10861.4|10846.4|10861.6|10846.6|10861.3|10846.3|1
1640285530000|2021-12-23 18:52:10|10861.3|10846.3|10860.8|10845.8|10861.3|10846.3|10860.8|10845.8|1
1640285570000|2021-12-23 18:52:50|10861.1|10846.1|10860.8|10845.8|10861.1|10846.1|10860.8|10845.8|0
1640285580000|2021-12-23 18:53:00|||||||||1
1640285640000|2021-12-23 18:54:00|10861.1|10846.1|10861.1|10846.1|10861.1|10846.1|10861.1|10846.1|0
1640285650000|2021-12-23 18:54:10|10861.4|10846.4|10861.6|10846.6|10861.6|10846.6|10861.3|10846.3|1
1640285660000|2021-12-23 18:54:20|10861.1|10846.1|10860.6|10845.6|10861.1|10846.1|10860.6|10845.6|2
1640285670000|2021-12-23 18:54:30|10860.3|10845.3|10860.3|10845.3|10860.3|10845.3|10860.3|10845.3|1
1640285700000|2021-12-23 18:55:00|10860.6|10845.6|10860.3|10845.3|10860.6|10845.6|10860.3|10845.3|1
1640285750000|2021-12-23 18:55:50|10859.9|10844.9|10859.8|10844.8|10859.9|10844.9|10859.8|10844.8|2
1640285760000|2021-12-23 18:56:00|10859.4|10844.4|10859.3|10844.3|10859.4|10844.4|10858.9|10843.9|0
1640285780000|2021-12-23 18:56:20|10859.6|10844.6|10859.4|10844.4|10859.8|10844.8|10859.4|10844.4|0
1640285790000|2021-12-23 18:56:30|10859.8|10844.8|10859.8|10844.8|10859.8|10844.8|10859.8|10844.8|0
1640285800000|2021-12-23 18:56:40|10860.1|10845.1|10860.3|10845.3|10860.3|10845.3|10860.1|10845.1|1
1640285810000|2021-12-23 18:56:50|10860.6|10845.6|10860.9|10845.9|10861.6|10846.6|10860.6|10845.6|1
1640285820000|2021-12-23 18:57:00|10860.6|10845.6|10859.4|10844.4|10860.6|10845.6|10859.4|10844.4|1
1640285830000|2021-12-23 18:57:10|10859.8|10844.8|10859.4|10844.4|10859.8|10844.8|10859.4|10844.4|0
1640285840000|2021-12-23 18:57:20|10858.9|10843.9|10858.9|10843.9|10859.3|10844.3|10857.9|10842.9|3
1640285850000|2021-12-23 18:57:30|10858.8|10843.8|10858.8|10843.8|10858.8|10843.8|10858.8|10843.8|0
1640285860000|2021-12-23 18:57:40|10858.7|10843.7|10858.7|10843.7|10858.7|10843.7|10858.7|10843.7|0
1640285890000|2021-12-23 18:58:10|10858.4|10843.4|10858.2|10843.2|10858.4|10843.4|10858.2|10843.2|0
1640285930000|2021-12-23 18:58:50|10857.7|10842.7|10856.9|10841.9|10857.7|10842.7|10856.9|10841.9|2
1640285950000|2021-12-23 18:59:10|10855.9|10840.9|10853.9|10838.9|10855.9|10840.9|10852.9|10837.9|4
1640285960000|2021-12-23 18:59:20|10854.2|10839.2|10854.4|10839.4|10854.4|10839.4|10854.2|10839.2|0
1640285970000|2021-12-23 18:59:30|10854.1|10839.1|10854.4|10839.4|10854.4|10839.4|10854.1|10839.1|3
1640285990000|2021-12-23 18:59:50|10853.7|10838.7|10848.9|10833.9|10853.7|10838.7|10848.9|10833.9|5
1640286000000|2021-12-23 19:00:00|10850.7|10835.7|10851.4|10836.4|10851.4|10836.4|10849.4|10834.4|12
1640286010000|2021-12-23 19:00:10|10851.6|10836.6|10851.9|10836.9|10851.9|10836.9|10851.6|10836.6|1
1640286020000|2021-12-23 19:00:20|10852.2|10837.2|10851.4|10836.4|10852.9|10837.9|10851.4|10836.4|6
1640286030000|2021-12-23 19:00:30|10851.6|10836.6|10852.6|10837.6|10852.6|10837.6|10851.6|10836.6|0
1640286050000|2021-12-23 19:00:50|10853.7|10838.7|10853.7|10838.7|10853.7|10838.7|10853.7|10838.7|2
1640286060000|2021-12-23 19:01:00|10853.6|10838.6|10852.1|10837.1|10853.6|10838.6|10852.1|10837.1|5
1640286070000|2021-12-23 19:01:10|10852.9|10837.9|10853.2|10838.2|10853.6|10838.6|10852.9|10837.9|0
1640286080000|2021-12-23 19:01:20|10853.6|10838.6|10854.6|10839.6|10854.6|10839.6|10853.6|10838.6|1
1640286100000|2021-12-23 19:01:40|10854.4|10839.4|10856.8|10841.8|10856.8|10841.8|10854.4|10839.4|8
1640286110000|2021-12-23 19:01:50|10856.9|10841.9|10856.3|10841.3|10856.9|10841.9|10856.3|10841.3|1
1640286120000|2021-12-23 19:02:00|10856.4|10841.4|10856.4|10841.4|10856.4|10841.4|10856.4|10841.4|1
1640286130000|2021-12-23 19:02:10|10856.6|10841.6|10856.6|10841.6|10856.6|10841.6|10856.6|10841.6|0
1640286150000|2021-12-23 19:02:30|10854.8|10839.8|10854.1|10839.1|10854.8|10839.8|10854.1|10839.1|3
1640286160000|2021-12-23 19:02:40|10854.6|10839.6|10856.1|10841.1|10856.4|10841.4|10854.6|10839.6|2
1640286170000|2021-12-23 19:02:50|10855.6|10840.6|10855.1|10840.1|10855.6|10840.6|10855.1|10840.1|0
1640286180000|2021-12-23 19:03:00|10855.4|10840.4|10856.6|10841.6|10856.6|10841.6|10855.3|10840.3|2
1640286190000|2021-12-23 19:03:10|10857.3|10842.3|10857.9|10842.9|10858.4|10843.4|10855.9|10840.9|8
1640286210000|2021-12-23 19:03:30|10858.1|10843.1|10857.9|10842.9|10858.1|10843.1|10857.9|10842.9|2
1640286230000|2021-12-23 19:03:50|10857.8|10842.8|10856.9|10841.9|10857.8|10842.8|10856.9|10841.9|1
1640286270000|2021-12-23 19:04:30|10856.8|10841.8|10856.8|10841.8|10856.8|10841.8|10856.8|10841.8|3
1640286280000|2021-12-23 19:04:40|10856.9|10841.9|10857.3|10842.3|10857.3|10842.3|10856.8|10841.8|2
1640286290000|2021-12-23 19:04:50|10856.8|10841.8|10856.8|10841.8|10856.8|10841.8|10856.8|10841.8|0
1640286300000|2021-12-23 19:05:00|10858.6|10843.6|10860.3|10845.3|10860.3|10845.3|10858.6|10843.6|12
1640286310000|2021-12-23 19:05:10|10860.4|10845.4|10859.1|10844.1|10860.4|10845.4|10859.1|10844.1|2
1640286320000|2021-12-23 19:05:20|10859.3|10844.3|10859.3|10844.3|10859.3|10844.3|10858.9|10843.9|5
1640286340000|2021-12-23 19:05:40|10859.4|10844.4|10854.9|10839.9|10859.8|10844.8|10854.9|10839.9|7
1640286350000|2021-12-23 19:05:50|10855.4|10840.4|10853.9|10838.9|10855.9|10840.9|10853.9|10838.9|3
1640286360000|2021-12-23 19:06:00|10855.6|10840.6|10854.9|10839.9|10855.6|10840.6|10854.1|10839.1|4
1640286370000|2021-12-23 19:06:10|10855.4|10840.4|10853.1|10838.1|10855.4|10840.4|10851.7|10836.7|9
1640286380000|2021-12-23 19:06:20|10852.6|10837.6|10852.7|10837.7|10853.1|10838.1|10852.6|10837.6|0
1640286390000|2021-12-23 19:06:30|10852.6|10837.6|10851.2|10836.2|10852.6|10837.6|10851.1|10836.1|3
1640286400000|2021-12-23 19:06:40|10852.6|10837.6|10852.1|10837.1|10852.6|10837.6|10852.1|10837.1|6
1640286410000|2021-12-23 19:06:50|10851.2|10836.2|10850.7|10835.7|10851.2|10836.2|10850.7|10835.7|0
1640286420000|2021-12-23 19:07:00|10850.4|10835.4|10850.6|10835.6|10850.6|10835.6|10849.7|10834.7|0
1640286430000|2021-12-23 19:07:10|10850.7|10835.7|10850.7|10835.7|10850.7|10835.7|10850.7|10835.7|0
1640286450000|2021-12-23 19:07:30|10851.1|10836.1|10851.7|10836.7|10851.7|10836.7|10851.1|10836.1|2
1640286460000|2021-12-23 19:07:40|||||||||1
1640286470000|2021-12-23 19:07:50|10851.1|10836.1|10851.7|10836.7|10852.6|10837.6|10851.1|10836.1|2
1640286480000|2021-12-23 19:08:00|10852.1|10837.1|10853.3|10838.3|10853.3|10838.3|10852.1|10837.1|2
1640286490000|2021-12-23 19:08:10|10853.4|10838.4|10853.4|10838.4|10853.4|10838.4|10853.4|10838.4|0
1640286510000|2021-12-23 19:08:30|10854.4|10839.4|10856.9|10841.9|10856.9|10841.9|10854.4|10839.4|1
1640286520000|2021-12-23 19:08:40|10856.7|10841.7|10856.2|10841.2|10856.7|10841.7|10856.2|10841.2|0
1640286530000|2021-12-23 19:08:50|10855.7|10840.7|10855.1|10840.1|10855.7|10840.7|10855.1|10840.1|0
1640286540000|2021-12-23 19:09:00|10854.4|10839.4|10854.7|10839.7|10855.1|10840.1|10854.4|10839.4|2
1640286550000|2021-12-23 19:09:10|10854.4|10839.4|10853.4|10838.4|10854.4|10839.4|10853.4|10838.4|1
1640286580000|2021-12-23 19:09:40|10853.7|10838.7|10852.7|10837.7|10853.7|10838.7|10852.7|10837.7|1
1640286590000|2021-12-23 19:09:50|10852.4|10837.4|10852.2|10837.2|10852.4|10837.4|10852.2|10837.2|0
1640286620000|2021-12-23 19:10:20|10852.4|10837.4|10853.7|10838.7|10853.7|10838.7|10852.4|10837.4|1
1640286630000|2021-12-23 19:10:30|10852.7|10837.7|10852.2|10837.2|10852.7|10837.7|10852.2|10837.2|2
1640286640000|2021-12-23 19:10:40|||||||||1
1640286650000|2021-12-23 19:10:50|10851.7|10836.7|10851.7|10836.7|10851.7|10836.7|10851.7|10836.7|0
1640286660000|2021-12-23 19:11:00|10852.1|10837.1|10854.4|10839.4|10854.6|10839.6|10852.1|10837.1|7
1640286670000|2021-12-23 19:11:10|10854.1|10839.1|10854.1|10839.1|10854.1|10839.1|10854.1|10839.1|1
1640286700000|2021-12-23 19:11:40|10854.4|10839.4|10854.4|10839.4|10854.4|10839.4|10854.4|10839.4|1
1640286710000|2021-12-23 19:11:50|10854.6|10839.6|10852.1|10837.1|10854.6|10839.6|10851.7|10836.7|10
1640286720000|2021-12-23 19:12:00|10853.9|10838.9|10854.4|10839.4|10856.4|10841.4|10853.9|10838.9|13
1640286730000|2021-12-23 19:12:10|10856.4|10841.4|10857.9|10842.9|10858.4|10843.4|10856.4|10841.4|5
1640286740000|2021-12-23 19:12:20|10854.1|10839.1|10852.6|10837.6|10855.1|10840.1|10852.6|10837.6|8
1640286750000|2021-12-23 19:12:30|10853.2|10838.2|10854.6|10839.6|10854.6|10839.6|10853.2|10838.2|1
1640286760000|2021-12-23 19:12:40|10854.2|10839.2|10853.6|10838.6|10854.3|10839.3|10853.6|10838.6|0
1640286770000|2021-12-23 19:12:50|10852.1|10837.1|10851.9|10836.9|10852.2|10837.2|10851.9|10836.9|13
1640286780000|2021-12-23 19:13:00|10852.4|10837.4|10848.9|10833.9|10852.4|10837.4|10848.9|10833.9|5
1640286790000|2021-12-23 19:13:10|10849.2|10834.2|10851.1|10836.1|10851.1|10836.1|10849.2|10834.2|3
1640286800000|2021-12-23 19:13:20|10850.7|10835.7|10849.7|10834.7|10851.1|10836.1|10848.7|10833.7|4
1640286810000|2021-12-23 19:13:30|10850.1|10835.1|10848.4|10833.4|10850.1|10835.1|10848.4|10833.4|1
1640286820000|2021-12-23 19:13:40|10847.9|10832.9|10851.1|10836.1|10851.1|10836.1|10847.2|10832.2|7
1640286830000|2021-12-23 19:13:50|10852.2|10837.2|10847.6|10832.6|10853.4|10838.4|10847.6|10832.6|8
1640286840000|2021-12-23 19:14:00|10851.2|10836.2|10849.4|10834.4|10854.2|10839.2|10848.2|10833.2|30
1640286850000|2021-12-23 19:14:10|10849.9|10834.9|10850.4|10835.4|10850.4|10835.4|10848.4|10833.4|19
1640286860000|2021-12-23 19:14:20|10849.4|10834.4|10850.5|10835.5|10850.9|10835.9|10848.9|10833.9|20
1640286870000|2021-12-23 19:14:30|10850.9|10835.9|10852.9|10837.9|10855.2|10840.2|10850.4|10835.4|28
1640286880000|2021-12-23 19:14:40|10852.5|10837.5|10851|10836|10852.5|10837.5|10849.9|10834.9|21
1640286890000|2021-12-23 19:14:50|10851.2|10836.2|10852.5|10837.5|10852.5|10837.5|10851.2|10836.2|31
1640286900000|2021-12-23 19:15:00|10853.2|10838.2|10853.5|10838.5|10853.5|10838.5|10852.2|10837.2|4
1640286910000|2021-12-23 19:15:10|10853.2|10838.2|10853.5|10838.5|10853.5|10838.5|10853|10838|6
1640286920000|2021-12-23 19:15:20|10853.9|10838.9|10854|10839|10854|10839|10853.9|10838.9|1
1640286930000|2021-12-23 19:15:30|||||||||1
1640286940000|2021-12-23 19:15:40|10853.5|10838.5|10848.7|10833.7|10853.5|10838.5|10848.7|10833.7|13
1640286960000|2021-12-23 19:16:00|10848.5|10833.5|10848.5|10833.5|10848.5|10833.5|10848.5|10833.5|0
1640286970000|2021-12-23 19:16:10|10847.5|10832.5|10847.2|10832.2|10847.5|10832.5|10847.2|10832.2|0
1640286980000|2021-12-23 19:16:20|||||||||4
1640286990000|2021-12-23 19:16:30|10847.5|10832.5|10847.7|10832.7|10847.7|10832.7|10847.5|10832.5|0
1640287010000|2021-12-23 19:16:50|10849|10834|10848.5|10833.5|10849|10834|10848.5|10833.5|0
1640287020000|2021-12-23 19:17:00|10848.2|10833.2|10851.2|10836.2|10851.2|10836.2|10846|10831|14
1640287030000|2021-12-23 19:17:10|10850.9|10835.9|10850.9|10835.9|10851.7|10836.7|10850.9|10835.9|2
1640287060000|2021-12-23 19:17:40|10851|10836|10851|10836|10851|10836|10851|10836|0
1640287070000|2021-12-23 19:17:50|||||||||1
1640287090000|2021-12-23 19:18:10|10851.4|10836.4|10851.4|10836.4|10851.4|10836.4|10851.4|10836.4|0
1640287110000|2021-12-23 19:18:30|10851.2|10836.2|10851.2|10836.2|10851.2|10836.2|10851.2|10836.2|4
1640287120000|2021-12-23 19:18:40|10851.9|10836.9|10851.9|10836.9|10851.9|10836.9|10851.9|10836.9|0
1640287130000|2021-12-23 19:18:50|10852.4|10837.4|10852.4|10837.4|10852.4|10837.4|10852.4|10837.4|9
1640287140000|2021-12-23 19:19:00|||||||||3
1640287150000|2021-12-23 19:19:10|||||||||1
1640287160000|2021-12-23 19:19:20|||||||||1
1640287170000|2021-12-23 19:19:30|10852.2|10837.2|10852.2|10837.2|10852.2|10837.2|10851.7|10836.7|6
1640287180000|2021-12-23 19:19:40|10852.7|10837.7|10852.2|10837.2|10852.7|10837.7|10852.2|10837.2|1
1640287190000|2021-12-23 19:19:50|10852.4|10837.4|10851.4|10836.4|10852.4|10837.4|10851.4|10836.4|4
1640608320000|2021-12-27 12:32:00|10810.7|10795.7|10810.7|10795.7|10810.7|10795.7|10810.7|10795.7|0
1640608330000|2021-12-27 12:32:10|10811.2|10796.2|10811.2|10796.2|10811.2|10796.2|10811.2|10796.2|0
1640608360000|2021-12-27 12:32:40|10810.7|10795.7|10810.7|10795.7|10810.7|10795.7|10810.7|10795.7|0
1640608370000|2021-12-27 12:32:50|10811.8|10796.8|10817.2|10802.2|10817.2|10802.2|10811.8|10796.8|2
1640608380000|2021-12-27 12:33:00|10816.7|10801.7|10810.2|10795.2|10816.7|10801.7|10810.2|10795.2|16
1640608410000|2021-12-27 12:33:30|10810.4|10795.4|10812.4|10797.4|10812.4|10797.4|10810.4|10795.4|1
1640608440000|2021-12-27 12:34:00|10811.5|10796.5|10806.1|10791.1|10811.5|10796.5|10806.1|10791.1|5
1640608450000|2021-12-27 12:34:10|10805.1|10790.1|10805.1|10790.1|10805.1|10790.1|10805.1|10790.1|2
1640608460000|2021-12-27 12:34:20|10806.9|10791.9|10806.6|10791.6|10808.4|10793.4|10806.6|10791.6|1
1640608480000|2021-12-27 12:34:40|10807.1|10792.1|10806.8|10791.8|10807.6|10792.6|10806.8|10791.8|0
1640608500000|2021-12-27 12:35:00|10805.3|10790.3|10804.6|10789.6|10805.3|10790.3|10804.1|10789.1|3
1640608520000|2021-12-27 12:35:20|10804.8|10789.8|10804.8|10789.8|10804.8|10789.8|10804.8|10789.8|1
1640608530000|2021-12-27 12:35:30|10805.5|10790.5|10807|10792|10807|10792|10805.5|10790.5|1
1640608540000|2021-12-27 12:35:40|10807.3|10792.3|10807.3|10792.3|10807.3|10792.3|10807.3|10792.3|0
1640608550000|2021-12-27 12:35:50|10807.9|10792.9|10808.3|10793.3|10808.5|10793.5|10807.9|10792.9|2
1640608560000|2021-12-27 12:36:00|10807.7|10792.7|10807.8|10792.8|10809.3|10794.3|10806.3|10791.3|7
1640608570000|2021-12-27 12:36:10|10808.4|10793.4|10808.9|10793.9|10808.9|10793.9|10808.3|10793.3|0
1640608580000|2021-12-27 12:36:20|10808.6|10793.6|10808.3|10793.3|10808.8|10793.8|10808.3|10793.3|0
1640608610000|2021-12-27 12:36:50|10808|10793|10808|10793|10808|10793|10808|10793|18
1640608620000|2021-12-27 12:37:00|10807.8|10792.8|10804.8|10789.8|10807.8|10792.8|10804.8|10789.8|5
1640608680000|2021-12-27 12:38:00|10805.8|10790.8|10805.8|10790.8|10805.8|10790.8|10805.8|10790.8|5
1640608720000|2021-12-27 12:38:40|10807.1|10792.1|10808.8|10793.8|10808.8|10793.8|10807.1|10792.1|2
1640608740000|2021-12-27 12:39:00|10808.6|10793.6|10808.8|10793.8|10814.1|10799.1|10807.1|10792.1|7
1640608750000|2021-12-27 12:39:10|10810|10795|10814.6|10799.6|10814.7|10799.7|10810|10795|1
1640608760000|2021-12-27 12:39:20|10815.2|10800.2|10816.5|10801.5|10816.5|10801.5|10815.2|10800.2|1
1640608770000|2021-12-27 12:39:30|10816.4|10801.4|10816.8|10801.8|10816.8|10801.8|10816.4|10801.4|0
1640608800000|2021-12-27 12:40:00|10816|10801|10809.1|10794.1|10816|10801|10809.1|10794.1|6
1640608810000|2021-12-27 12:40:10|10808.9|10793.9|10808.9|10793.9|10808.9|10793.9|10808.9|10793.9|0
1640608850000|2021-12-27 12:40:50|10809.1|10794.1|10809.1|10794.1|10809.1|10794.1|10809.1|10794.1|2
1640608900000|2021-12-27 12:41:40|10808.6|10793.6|10807.2|10792.2|10808.6|10793.6|10807.2|10792.2|0
1640608910000|2021-12-27 12:41:50|10805.3|10790.3|10805.3|10790.3|10805.3|10790.3|10805.3|10790.3|2
1640608920000|2021-12-27 12:42:00|10804.5|10789.5|10803.1|10788.1|10804.5|10789.5|10803.1|10788.1|5
1640608930000|2021-12-27 12:42:10|10804|10789|10804.8|10789.8|10804.8|10789.8|10804|10789|0
1640608950000|2021-12-27 12:42:30|10807.1|10792.1|10804.6|10789.6|10807.1|10792.1|10804.6|10789.6|1
1640609000000|2021-12-27 12:43:20|10804.3|10789.3|10804.3|10789.3|10804.3|10789.3|10804.3|10789.3|0
1640609040000|2021-12-27 12:44:00|10803|10788|10807.6|10792.6|10807.6|10792.6|10802.3|10787.3|8
1640609070000|2021-12-27 12:44:30|10805.6|10790.6|10805.9|10790.9|10805.9|10790.9|10805.6|10790.6|0
1640609080000|2021-12-27 12:44:40|10806.1|10791.1|10806.1|10791.1|10806.1|10791.1|10806.1|10791.1|0
1640609100000|2021-12-27 12:45:00|10803.9|10788.9|10803.9|10788.9|10803.9|10788.9|10803.9|10788.9|1
1640609110000|2021-12-27 12:45:10|10804.8|10789.8|10805.4|10790.4|10805.4|10790.4|10804.8|10789.8|0
1640609120000|2021-12-27 12:45:20|10804.3|10789.3|10806|10791|10806|10791|10804.3|10789.3|4
1640609150000|2021-12-27 12:45:50|10804.8|10789.8|10804.8|10789.8|10804.8|10789.8|10804.8|10789.8|1
1640609180000|2021-12-27 12:46:20|10805.1|10790.1|10805.3|10790.3|10805.3|10790.3|10805.1|10790.1|0
1640609190000|2021-12-27 12:46:30|10808.3|10793.3|10811.8|10796.8|10811.8|10796.8|10808.3|10793.3|2
1640609200000|2021-12-27 12:46:40|10810.5|10795.5|10810.5|10795.5|10810.5|10795.5|10810.5|10795.5|0
1640609210000|2021-12-27 12:46:50|10809.3|10794.3|10810.3|10795.3|10810.3|10795.3|10809.3|10794.3|0
1640609230000|2021-12-27 12:47:10|10810.9|10795.9|10810.9|10795.9|10810.9|10795.9|10810.9|10795.9|13
1640609240000|2021-12-27 12:47:20|10810.5|10795.5|10810.9|10795.9|10810.9|10795.9|10810.4|10795.4|0
1640609250000|2021-12-27 12:47:30|10810.4|10795.4|10810.4|10795.4|10810.4|10795.4|10810.4|10795.4|0
1640609270000|2021-12-27 12:47:50|10810|10795|10809.9|10794.9|10810|10795|10809.9|10794.9|0
1640609290000|2021-12-27 12:48:10|10809.7|10794.7|10809.7|10794.7|10809.7|10794.7|10809.7|10794.7|0
1640609300000|2021-12-27 12:48:20|10809.3|10794.3|10809.3|10794.3|10810.3|10795.3|10809.3|10794.3|2
1640609310000|2021-12-27 12:48:30|10811.5|10796.5|10811.9|10796.9|10812.9|10797.9|10810.9|10795.9|14
1640609320000|2021-12-27 12:48:40|10812.4|10797.4|10812.4|10797.4|10812.4|10797.4|10812.4|10797.4|0
1640609360000|2021-12-27 12:49:20|10811.1|10796.1|10809.3|10794.3|10811.1|10796.1|10809.3|10794.3|0
1640609370000|2021-12-27 12:49:30|10809.1|10794.1|10808.4|10793.4|10809.6|10794.6|10808.4|10793.4|1
1640609380000|2021-12-27 12:49:40|10809.4|10794.4|10810.9|10795.9|10810.9|10795.9|10809.4|10794.4|0
1640609390000|2021-12-27 12:49:50|10810|10795|10808.8|10793.8|10810|10795|10808.8|10793.8|0
1640609400000|2021-12-27 12:50:00|10808.6|10793.6|10806.6|10791.6|10808.6|10793.6|10806.4|10791.4|2
1640609410000|2021-12-27 12:50:10|10806.3|10791.3|10806.3|10791.3|10806.3|10791.3|10806.3|10791.3|0
1640609430000|2021-12-27 12:50:30|10806.1|10791.1|10805.6|10790.6|10806.1|10791.1|10805.6|10790.6|0
1640609440000|2021-12-27 12:50:40|10805.8|10790.8|10806.1|10791.1|10806.1|10791.1|10805.8|10790.8|1
1640609460000|2021-12-27 12:51:00|10805.9|10790.9|10805.9|10790.9|10805.9|10790.9|10805.9|10790.9|0
1640609470000|2021-12-27 12:51:10|10805.6|10790.6|10805.9|10790.9|10805.9|10790.9|10805.6|10790.6|0
1640609480000|2021-12-27 12:51:20|10805.6|10790.6|10805.6|10790.6|10805.6|10790.6|10805.6|10790.6|0
1640609490000|2021-12-27 12:51:30|10805.1|10790.1|10803.6|10788.6|10805.1|10790.1|10803.6|10788.6|1
1640609500000|2021-12-27 12:51:40|10803|10788|10802.1|10787.1|10803|10788|10802.1|10787.1|1
1640609520000|2021-12-27 12:52:00|||||||||1
1640609530000|2021-12-27 12:52:10|10804.9|10789.9|10804.9|10789.9|10804.9|10789.9|10804.9|10789.9|1
1640609550000|2021-12-27 12:52:30|10804.7|10789.7|10805.7|10790.7|10805.7|10790.7|10804.7|10789.7|0
1640609570000|2021-12-27 12:52:50|10805|10790|10805.7|10790.7|10805.7|10790.7|10805|10790|0
1640609590000|2021-12-27 12:53:10|10805.2|10790.2|10805.2|10790.2|10805.2|10790.2|10805.2|10790.2|0
1640609600000|2021-12-27 12:53:20|10803.7|10788.7|10803.7|10788.7|10803.7|10788.7|10803.7|10788.7|0
1640609610000|2021-12-27 12:53:30|10803.9|10788.9|10803.9|10788.9|10803.9|10788.9|10803.9|10788.9|0
1640609620000|2021-12-27 12:53:40|10802.2|10787.2|10804.7|10789.7|10805.7|10790.7|10802.2|10787.2|2
1640609640000|2021-12-27 12:54:00|10805.2|10790.2|10804.9|10789.9|10805.2|10790.2|10804.9|10789.9|3
1640609650000|2021-12-27 12:54:10|10804.4|10789.4|10806|10791|10806|10791|10804.2|10789.2|0
1640609700000|2021-12-27 12:55:00|10804|10789|10803.7|10788.7|10804|10789|10803.7|10788.7|1
1640609720000|2021-12-27 12:55:20|10803.4|10788.4|10803.2|10788.2|10803.4|10788.4|10803.2|10788.2|0
1640609730000|2021-12-27 12:55:30|10802.7|10787.7|10801.4|10786.4|10802.7|10787.7|10801.4|10786.4|1
1640609740000|2021-12-27 12:55:40|||||||||1
1640609750000|2021-12-27 12:55:50|10801.2|10786.2|10801.7|10786.7|10801.7|10786.7|10801.2|10786.2|2
1640609760000|2021-12-27 12:56:00|10801.4|10786.4|10801.4|10786.4|10801.4|10786.4|10801.4|10786.4|0
1640609770000|2021-12-27 12:56:10|10801.2|10786.2|10801.2|10786.2|10801.2|10786.2|10801.2|10786.2|0
1640609810000|2021-12-27 12:56:50|||||||||1
1640609820000|2021-12-27 12:57:00|10802.8|10787.8|10803.3|10788.3|10803.3|10788.3|10802.8|10787.8|0
1640609840000|2021-12-27 12:57:20|10803|10788|10803.3|10788.3|10803.3|10788.3|10803|10788|0
1640609860000|2021-12-27 12:57:40|10800.5|10785.5|10798.9|10783.9|10800.5|10785.5|10798.9|10783.9|6
1640609870000|2021-12-27 12:57:50|10798.7|10783.7|10798.2|10783.2|10798.7|10783.7|10798.2|10783.2|8
1640609880000|2021-12-27 12:58:00|10794.4|10779.4|10792.6|10777.6|10794.4|10779.4|10792.6|10777.6|3
1640609890000|2021-12-27 12:58:10|10792.9|10777.9|10792.9|10777.9|10792.9|10777.9|10792.9|10777.9|0
1640609900000|2021-12-27 12:58:20|10793.2|10778.2|10792.9|10777.9|10793.4|10778.4|10792.9|10777.9|0
1640609910000|2021-12-27 12:58:30|10791.8|10776.8|10791.8|10776.8|10791.8|10776.8|10791.8|10776.8|1
1640609920000|2021-12-27 12:58:40|10792.1|10777.1|10795.3|10780.3|10795.3|10780.3|10792.1|10777.1|1
1640609930000|2021-12-27 12:58:50|10795.8|10780.8|10796.5|10781.5|10796.5|10781.5|10795.5|10780.5|0
1640609940000|2021-12-27 12:59:00|10796.2|10781.2|10796.1|10781.1|10796.7|10781.7|10796.1|10781.1|1
1640609980000|2021-12-27 12:59:40|10795.9|10780.9|10795.9|10780.9|10795.9|10780.9|10795.9|10780.9|0
1640609990000|2021-12-27 12:59:50|10795|10780|10795|10780|10795|10780|10795|10780|1
1640610000000|2021-12-27 13:00:00|10799.3|10784.3|10796.8|10781.8|10799.3|10784.3|10791.3|10776.3|15
1640610010000|2021-12-27 13:00:10|10796.4|10781.4|10791.6|10776.6|10796.4|10781.4|10791.6|10776.6|5
1640610020000|2021-12-27 13:00:20|10791.9|10776.9|10794.4|10779.4|10794.4|10779.4|10791.9|10776.9|2
1640610030000|2021-12-27 13:00:30|10794.1|10779.1|10793.9|10778.9|10794.1|10779.1|10793.9|10778.9|0
1640610040000|2021-12-27 13:00:40|10793.4|10778.4|10790.4|10775.4|10793.4|10778.4|10789.9|10774.9|3
1640610050000|2021-12-27 13:00:50|10788.2|10773.2|10788.2|10773.2|10788.2|10773.2|10788.2|10773.2|1
1640610060000|2021-12-27 13:01:00|10786.8|10771.8|10787.1|10772.1|10787.1|10772.1|10786.8|10771.8|0
1640610070000|2021-12-27 13:01:10|10787.3|10772.3|10789.1|10774.1|10789.9|10774.9|10787.3|10772.3|3
1640610080000|2021-12-27 13:01:20|10788.8|10773.8|10788.8|10773.8|10788.8|10773.8|10788.8|10773.8|0
1640610090000|2021-12-27 13:01:30|10788.3|10773.3|10788|10773|10788.3|10773.3|10788|10773|0
1640610100000|2021-12-27 13:01:40|10788.9|10773.9|10788.8|10773.8|10788.9|10773.9|10787.8|10772.8|3
1640610120000|2021-12-27 13:02:00|10789.1|10774.1|10786.1|10771.1|10790.1|10775.1|10786.1|10771.1|4
1640610140000|2021-12-27 13:02:20|10785.8|10770.8|10785.8|10770.8|10785.8|10770.8|10785.8|10770.8|1
1640610160000|2021-12-27 13:02:40|10784.9|10769.9|10785.3|10770.3|10785.3|10770.3|10783.6|10768.6|3
1640610170000|2021-12-27 13:02:50|10785.6|10770.6|10785.6|10770.6|10785.6|10770.6|10785.3|10770.3|0
1640610180000|2021-12-27 13:03:00|10785.8|10770.8|10790.4|10775.4|10790.4|10775.4|10785.8|10770.8|2
1640610190000|2021-12-27 13:03:10|10791.3|10776.3|10791.3|10776.3|10791.3|10776.3|10791.3|10776.3|0
1640610200000|2021-12-27 13:03:20|10790.6|10775.6|10790.6|10775.6|10790.6|10775.6|10790.6|10775.6|0
1640610210000|2021-12-27 13:03:30|10790.8|10775.8|10791.6|10776.6|10791.6|10776.6|10790.8|10775.8|4
1640610220000|2021-12-27 13:03:40|10792.2|10777.2|10791.9|10776.9|10792.2|10777.2|10791.9|10776.9|0
1640610230000|2021-12-27 13:03:50|10791.5|10776.5|10794.4|10779.4|10794.9|10779.9|10791.5|10776.5|1
1640610240000|2021-12-27 13:04:00|10795.2|10780.2|10794.4|10779.4|10795.7|10780.7|10793.4|10778.4|0
1640610250000|2021-12-27 13:04:10|10794.9|10779.9|10794.9|10779.9|10794.9|10779.9|10794.2|10779.2|0
1640610260000|2021-12-27 13:04:20|10796|10781|10798.3|10783.3|10798.8|10783.8|10796|10781|1
1640610270000|2021-12-27 13:04:30|10798.5|10783.5|10797.8|10782.8|10798.5|10783.5|10796.3|10781.3|0
1640610280000|2021-12-27 13:04:40|10798.1|10783.1|10798.7|10783.7|10798.7|10783.7|10798.1|10783.1|0
1640610290000|2021-12-27 13:04:50|10797.5|10782.5|10796|10781|10797.5|10782.5|10795.8|10780.8|3
1640610300000|2021-12-27 13:05:00|10794.4|10779.4|10796.9|10781.9|10797.2|10782.2|10793.7|10778.7|2
1640610310000|2021-12-27 13:05:10|10796.7|10781.7|10796.7|10781.7|10796.7|10781.7|10796.7|10781.7|0
1640610320000|2021-12-27 13:05:20|10794.9|10779.9|10794.2|10779.2|10795.7|10780.7|10793.6|10778.6|1
1640610330000|2021-12-27 13:05:30|10794.5|10779.5|10794.2|10779.2|10795.7|10780.7|10794.2|10779.2|0
1640610340000|2021-12-27 13:05:40|10793.4|10778.4|10793.9|10778.9|10793.9|10778.9|10793.4|10778.4|1
1640610350000|2021-12-27 13:05:50|10793.4|10778.4|10793.3|10778.3|10793.4|10778.4|10793.3|10778.3|0
1640610360000|2021-12-27 13:06:00|10793.1|10778.1|10793.1|10778.1|10793.1|10778.1|10793.1|10778.1|0
1640610390000|2021-12-27 13:06:30|10792.7|10777.7|10790.3|10775.3|10792.7|10777.7|10790.3|10775.3|4
1640610400000|2021-12-27 13:06:40|10794.2|10779.2|10793.6|10778.6|10794.2|10779.2|10793.6|10778.6|2
1640610410000|2021-12-27 13:06:50|10789.1|10774.1|10791.1|10776.1|10791.1|10776.1|10788.7|10773.7|10
1640610420000|2021-12-27 13:07:00|10789.7|10774.7|10788.7|10773.7|10789.7|10774.7|10788.7|10773.7|0
1640610430000|2021-12-27 13:07:10|10791.6|10776.6|10791.6|10776.6|10791.6|10776.6|10791.6|10776.6|4
1640610440000|2021-12-27 13:07:20|||||||||1
1640610450000|2021-12-27 13:07:30|10792.2|10777.2|10791.1|10776.1|10792.2|10777.2|10791.1|10776.1|0
1640610460000|2021-12-27 13:07:40|10789.4|10774.4|10789.9|10774.9|10789.9|10774.9|10789.4|10774.4|2
1640610470000|2021-12-27 13:07:50|10790.2|10775.2|10791.7|10776.7|10791.7|10776.7|10790.2|10775.2|1
1640610480000|2021-12-27 13:08:00|10791.4|10776.4|10791.1|10776.1|10792.2|10777.2|10791.1|10776.1|0
1640610490000|2021-12-27 13:08:10|10791.6|10776.6|10791.4|10776.4|10791.6|10776.6|10791.1|10776.1|0
1640610500000|2021-12-27 13:08:20|10791.9|10776.9|10793.6|10778.6|10793.6|10778.6|10791.6|10776.6|3
1640610510000|2021-12-27 13:08:30|10794.2|10779.2|10794.2|10779.2|10794.2|10779.2|10793.4|10778.4|0
1640610520000|2021-12-27 13:08:40|10793.7|10778.7|10793.2|10778.2|10793.7|10778.7|10792.7|10777.7|0
1640610530000|2021-12-27 13:08:50|10793.4|10778.4|10795.7|10780.7|10796.2|10781.2|10793.4|10778.4|2
1640610540000|2021-12-27 13:09:00|10796.2|10781.2|10801.3|10786.3|10801.3|10786.3|10796.2|10781.2|7
1640610550000|2021-12-27 13:09:10|10801.8|10786.8|10799.2|10784.2|10801.8|10786.8|10799.2|10784.2|3
1640610560000|2021-12-27 13:09:20|10798.7|10783.7|10798.8|10783.8|10798.8|10783.8|10798.5|10783.5|0
1640610590000|2021-12-27 13:09:50|10798|10783|10798|10783|10798|10783|10798|10783|1
1640610600000|2021-12-27 13:10:00|10797.8|10782.8|10796.3|10781.3|10798.1|10783.1|10796.3|10781.3|2
1640610610000|2021-12-27 13:10:10|10794.8|10779.8|10797.3|10782.3|10797.3|10782.3|10794.8|10779.8|4
1640610620000|2021-12-27 13:10:20|10797|10782|10796.8|10781.8|10797|10782|10796.8|10781.8|0
1640610630000|2021-12-27 13:10:30|10796.6|10781.6|10795.3|10780.3|10796.6|10781.6|10795.3|10780.3|1
1640610640000|2021-12-27 13:10:40|10795.1|10780.1|10795.1|10780.1|10795.1|10780.1|10795.1|10780.1|0
1640610650000|2021-12-27 13:10:50|10793.3|10778.3|10793.3|10778.3|10793.3|10778.3|10793.3|10778.3|1
1640610660000|2021-12-27 13:11:00|10793.6|10778.6|10792.8|10777.8|10793.6|10778.6|10792.8|10777.8|0
1640610670000|2021-12-27 13:11:10|10792.5|10777.5|10792.5|10777.5|10792.5|10777.5|10792.5|10777.5|0
1640610680000|2021-12-27 13:11:20|10792.3|10777.3|10789.5|10774.5|10792.3|10777.3|10789.5|10774.5|1
1640610690000|2021-12-27 13:11:30|10791|10776|10790|10775|10791.5|10776.5|10790|10775|3
1640610710000|2021-12-27 13:11:50|10790.3|10775.3|10788|10773|10790.7|10775.7|10788|10773|1
1640610720000|2021-12-27 13:12:00|10786.7|10771.7|10786.7|10771.7|10787.7|10772.7|10786.7|10771.7|9
1640610730000|2021-12-27 13:12:10|10787.5|10772.5|10787.5|10772.5|10787.5|10772.5|10787.5|10772.5|1
1640610750000|2021-12-27 13:12:30|10791|10776|10794.4|10779.4|10794.4|10779.4|10790.2|10775.2|8
1640610760000|2021-12-27 13:12:40|10793.2|10778.2|10790.4|10775.4|10793.2|10778.2|10789.5|10774.5|3
1640610770000|2021-12-27 13:12:50|10791.3|10776.3|10791.3|10776.3|10791.3|10776.3|10791.3|10776.3|0
1640610780000|2021-12-27 13:13:00|10791|10776|10791.3|10776.3|10791.3|10776.3|10790|10775|0
1640610800000|2021-12-27 13:13:20|10790.4|10775.4|10791.3|10776.3|10791.3|10776.3|10790|10775|0
1640610810000|2021-12-27 13:13:30|10790.8|10775.8|10791.3|10776.3|10791.3|10776.3|10790.8|10775.8|1
1640610820000|2021-12-27 13:13:40|10791.6|10776.6|10791.8|10776.8|10791.8|10776.8|10791.6|10776.6|0
1640610830000|2021-12-27 13:13:50|10793.4|10778.4|10795.9|10780.9|10796.3|10781.3|10793.4|10778.4|4
1640610840000|2021-12-27 13:14:00|||||||||3
1640610850000|2021-12-27 13:14:10|10795.4|10780.4|10794.9|10779.9|10795.4|10780.4|10794.9|10779.9|0
1640610870000|2021-12-27 13:14:30|10794.8|10779.8|10794.4|10779.4|10794.8|10779.8|10794.4|10779.4|1
1640610880000|2021-12-27 13:14:40|10794.1|10779.1|10794.1|10779.1|10794.1|10779.1|10794.1|10779.1|0
1640610890000|2021-12-27 13:14:50|10793.6|10778.6|10793.4|10778.4|10793.6|10778.6|10793.4|10778.4|1
1640610900000|2021-12-27 13:15:00|10793.6|10778.6|10790.3|10775.3|10793.6|10778.6|10790.3|10775.3|4
1640610920000|2021-12-27 13:15:20|10791|10776|10793.8|10778.8|10793.8|10778.8|10791|10776|2
1640610930000|2021-12-27 13:15:30|10793.6|10778.6|10791.3|10776.3|10793.6|10778.6|10791.3|10776.3|0
1640610940000|2021-12-27 13:15:40|10791|10776|10790.8|10775.8|10791|10776|10790.8|10775.8|0
1640610950000|2021-12-27 13:15:50|10790.3|10775.3|10787.9|10772.9|10790.3|10775.3|10787.9|10772.9|2
1640610960000|2021-12-27 13:16:00|10788.5|10773.5|10789.2|10774.2|10789.2|10774.2|10788.5|10773.5|0
1640610970000|2021-12-27 13:16:10|10789.5|10774.5|10790.5|10775.5|10790.5|10775.5|10789.5|10774.5|2
1640610980000|2021-12-27 13:16:20|10791.5|10776.5|10792.7|10777.7|10792.7|10777.7|10791.5|10776.5|0
1640610990000|2021-12-27 13:16:30|10792|10777|10789.5|10774.5|10792|10777|10789.5|10774.5|0
1640611000000|2021-12-27 13:16:40|10791.8|10776.8|10790.5|10775.5|10791.8|10776.8|10790.5|10775.5|1
1640611010000|2021-12-27 13:16:50|10792.5|10777.5|10790.5|10775.5|10792.5|10777.5|10790.5|10775.5|0
1640611020000|2021-12-27 13:17:00|10790.3|10775.3|10790|10775|10791.8|10776.8|10790|10775|1
1640611030000|2021-12-27 13:17:10|10789.8|10774.8|10789.8|10774.8|10789.8|10774.8|10789.8|10774.8|0
1640611040000|2021-12-27 13:17:20|10792|10777|10792|10777|10792|10777|10792|10777|1
1640611050000|2021-12-27 13:17:30|10791.5|10776.5|10792|10777|10792.8|10777.8|10791.5|10776.5|0
1640611070000|2021-12-27 13:17:50|10791.4|10776.4|10790.8|10775.8|10791.4|10776.4|10790.5|10775.5|0
1640611080000|2021-12-27 13:18:00|10791|10776|10792.8|10777.8|10792.8|10777.8|10790.3|10775.3|3
1640611090000|2021-12-27 13:18:10|10793.3|10778.3|10794.1|10779.1|10794.1|10779.1|10791.5|10776.5|1
1640611100000|2021-12-27 13:18:20|10795.1|10780.1|10792.8|10777.8|10795.1|10780.1|10792.8|10777.8|0
1640611110000|2021-12-27 13:18:30|10792.3|10777.3|10791.8|10776.8|10792.3|10777.3|10790.6|10775.6|1
1640611120000|2021-12-27 13:18:40|10793.6|10778.6|10794.9|10779.9|10795.9|10780.9|10792.8|10777.8|4
1640611130000|2021-12-27 13:18:50|10793.9|10778.9|10794.1|10779.1|10794.1|10779.1|10793.4|10778.4|0
1640611140000|2021-12-27 13:19:00|10793.9|10778.9|10796.8|10781.8|10796.8|10781.8|10793.9|10778.9|1
1640611150000|2021-12-27 13:19:10|10797.4|10782.4|10796.3|10781.3|10797.8|10782.8|10795.8|10780.8|2
1640611160000|2021-12-27 13:19:20|10795.8|10780.8|10797.1|10782.1|10797.1|10782.1|10795.8|10780.8|0
1640611170000|2021-12-27 13:19:30|10797.6|10782.6|10796.8|10781.8|10797.6|10782.6|10794.8|10779.8|0
1640611180000|2021-12-27 13:19:40|10797.8|10782.8|10797.8|10782.8|10797.8|10782.8|10797.8|10782.8|1
1640611190000|2021-12-27 13:19:50|10798.3|10783.3|10798.6|10783.6|10798.6|10783.6|10798.3|10783.3|0
1640611200000|2021-12-27 13:20:00|10799.1|10784.1|10795.8|10780.8|10799.1|10784.1|10794.9|10779.9|7
1640611210000|2021-12-27 13:20:10|10795.4|10780.4|10795.9|10780.9|10797.4|10782.4|10795.4|10780.4|1
1640611220000|2021-12-27 13:20:20|10796.4|10781.4|10796.9|10781.9|10796.9|10781.9|10794.6|10779.6|1
1640611230000|2021-12-27 13:20:30|10797.1|10782.1|10796.8|10781.8|10797.1|10782.1|10796.8|10781.8|1
1640611240000|2021-12-27 13:20:40|10796.3|10781.3|10796.6|10781.6|10796.6|10781.6|10796.1|10781.1|0
1640611250000|2021-12-27 13:20:50|10796.9|10781.9|10796.9|10781.9|10796.9|10781.9|10796.9|10781.9|0
1640611260000|2021-12-27 13:21:00|10796.4|10781.4|10796.4|10781.4|10796.4|10781.4|10796.4|10781.4|1
1640611270000|2021-12-27 13:21:10|10796.3|10781.3|10796.5|10781.5|10796.5|10781.5|10796|10781|0
1640611290000|2021-12-27 13:21:30|10796|10781|10793.4|10778.4|10796|10781|10792.9|10777.9|3
1640611300000|2021-12-27 13:21:40|10793.7|10778.7|10795.6|10780.6|10795.6|10780.6|10793.7|10778.7|1
1640611310000|2021-12-27 13:21:50|10795.2|10780.2|10795.6|10780.6|10796.1|10781.1|10794.3|10779.3|1
1640611320000|2021-12-27 13:22:00|10795.9|10780.9|10795.8|10780.8|10796.1|10781.1|10795.8|10780.8|0
1640611330000|2021-12-27 13:22:10|10796.1|10781.1|10795.3|10780.3|10796.6|10781.6|10795.3|10780.3|0
1640611340000|2021-12-27 13:22:20|10795.6|10780.6|10795.8|10780.8|10795.8|10780.8|10795.6|10780.6|0
1640611360000|2021-12-27 13:22:40|10796.1|10781.1|10795.8|10780.8|10796.3|10781.3|10795.8|10780.8|0
1640611370000|2021-12-27 13:22:50|10796.1|10781.1|10796.6|10781.6|10796.8|10781.8|10795.1|10780.1|1
1640611380000|2021-12-27 13:23:00|10795.9|10780.9|10794|10779|10795.9|10780.9|10794|10779|1
1640611390000|2021-12-27 13:23:10|10792.7|10777.7|10792.7|10777.7|10792.7|10777.7|10792.7|10777.7|2
1640611400000|2021-12-27 13:23:20|10792.2|10777.2|10792.9|10777.9|10792.9|10777.9|10790.7|10775.7|2
1640611420000|2021-12-27 13:23:40|10792.7|10777.7|10790.5|10775.5|10792.7|10777.7|10789.4|10774.4|3
1640611440000|2021-12-27 13:24:00|10791.2|10776.2|10789.2|10774.2|10791.4|10776.4|10788.9|10773.9|1
1640611450000|2021-12-27 13:24:10|10788.9|10773.9|10788.4|10773.4|10788.9|10773.9|10788.4|10773.4|0
1640611460000|2021-12-27 13:24:20|10790|10775|10790|10775|10790.4|10775.4|10789.5|10774.5|2
1640611480000|2021-12-27 13:24:40|10790.5|10775.5|10790|10775|10792|10777|10790|10775|0
1640611500000|2021-12-27 13:25:00|10788.2|10773.2|10786.3|10771.3|10788.2|10773.2|10785.1|10770.1|10
1640611510000|2021-12-27 13:25:10|10786.9|10771.9|10787.6|10772.6|10787.6|10772.6|10786.6|10771.6|0
1640611520000|2021-12-27 13:25:20|10788.6|10773.6|10788.6|10773.6|10788.6|10773.6|10788.6|10773.6|0
1640611530000|2021-12-27 13:25:30|10788.4|10773.4|10788.6|10773.6|10788.8|10773.8|10788.1|10773.1|0
1640611540000|2021-12-27 13:25:40|10787.8|10772.8|10788.8|10773.8|10789.1|10774.1|10787.8|10772.8|2
1640611560000|2021-12-27 13:26:00|10788.2|10773.2|10792.2|10777.2|10793.4|10778.4|10788.2|10773.2|4
1640611570000|2021-12-27 13:26:10|10792.3|10777.3|10792.8|10777.8|10792.8|10777.8|10792|10777|1
1640611580000|2021-12-27 13:26:20|10790.2|10775.2|10790.2|10775.2|10790.2|10775.2|10790.2|10775.2|2
1640611590000|2021-12-27 13:26:30|10790|10775|10790.3|10775.3|10790.3|10775.3|10790|10775|0
1640611600000|2021-12-27 13:26:40|10790.7|10775.7|10790.4|10775.4|10791.3|10776.3|10790.4|10775.4|1
1640611610000|2021-12-27 13:26:50|10789.3|10774.3|10791.8|10776.8|10791.8|10776.8|10789.3|10774.3|0
1640611620000|2021-12-27 13:27:00|10792.5|10777.5|10792|10777|10792.7|10777.7|10792|10777|0
1640611630000|2021-12-27 13:27:10|10791.7|10776.7|10792|10777|10792|10777|10790.5|10775.5|3
1640611640000|2021-12-27 13:27:20|10793.7|10778.7|10793.7|10778.7|10793.7|10778.7|10793.7|10778.7|0
1640611650000|2021-12-27 13:27:30|10794.2|10779.2|10793.3|10778.3|10794.2|10779.2|10793.3|10778.3|0
1640611670000|2021-12-27 13:27:50|10791.8|10776.8|10791.8|10776.8|10791.8|10776.8|10791.8|10776.8|2
1640611680000|2021-12-27 13:28:00|10790.8|10775.8|10791.8|10776.8|10791.8|10776.8|10789.5|10774.5|3
1640611700000|2021-12-27 13:28:20|10791.5|10776.5|10791.8|10776.8|10791.8|10776.8|10791.5|10776.5|0
1640611710000|2021-12-27 13:28:30|10791.5|10776.5|10791.8|10776.8|10791.8|10776.8|10791.3|10776.3|0
1640611720000|2021-12-27 13:28:40|10790.9|10775.9|10789.9|10774.9|10790.9|10775.9|10789.9|10774.9|0
1640611730000|2021-12-27 13:28:50|10789.5|10774.5|10791.5|10776.5|10791.5|10776.5|10789.5|10774.5|2
1640611740000|2021-12-27 13:29:00|10791|10776|10791.7|10776.7|10792.7|10777.7|10791|10776|0
1640611750000|2021-12-27 13:29:10|10791.5|10776.5|10791.5|10776.5|10791.5|10776.5|10791.5|10776.5|0
1640611770000|2021-12-27 13:29:30|10792.3|10777.3|10799.8|10784.8|10800.2|10785.2|10792.3|10777.3|32
1640611780000|2021-12-27 13:29:40|10800.2|10785.2|10802.1|10787.1|10802.1|10787.1|10799.8|10784.8|4
1640611790000|2021-12-27 13:29:50|10802.8|10787.8|10803|10788|10803.3|10788.3|10802|10787|0
1640611800000|2021-12-27 13:30:00|10803.9|10788.9|10802.3|10787.3|10803.9|10788.9|10802.3|10787.3|3
1640611810000|2021-12-27 13:30:10|10801.7|10786.7|10802.3|10787.3|10802.3|10787.3|10801.7|10786.7|0
1640611820000|2021-12-27 13:30:20|10801.9|10786.9|10800.5|10785.5|10801.9|10786.9|10799.2|10784.2|1
1640611830000|2021-12-27 13:30:30|10800.7|10785.7|10801.5|10786.5|10801.8|10786.8|10800.2|10785.2|1
1640611840000|2021-12-27 13:30:40|10801.2|10786.2|10800.7|10785.7|10804.3|10789.3|10799.8|10784.8|6
1640611860000|2021-12-27 13:31:00|10800.5|10785.5|10798.9|10783.9|10800.5|10785.5|10796.4|10781.4|5
1640611870000|2021-12-27 13:31:10|10798.2|10783.2|10797.7|10782.7|10798.2|10783.2|10797.7|10782.7|0
1640611890000|2021-12-27 13:31:30|10797.4|10782.4|10796.9|10781.9|10797.4|10782.4|10796.9|10781.9|0
1640611900000|2021-12-27 13:31:40|10796.6|10781.6|10796.4|10781.4|10796.6|10781.6|10796.4|10781.4|0
1640611910000|2021-12-27 13:31:50|10795.3|10780.3|10792.6|10777.6|10795.3|10780.3|10791.1|10776.1|5
1640611920000|2021-12-27 13:32:00|10792.3|10777.3|10792.3|10777.3|10792.6|10777.6|10791.9|10776.9|2
1640611930000|2021-12-27 13:32:10|10791.8|10776.8|10791.8|10776.8|10791.8|10776.8|10791.8|10776.8|0
1640611940000|2021-12-27 13:32:20|10793.6|10778.6|10792.3|10777.3|10793.6|10778.6|10792.3|10777.3|0
1640611950000|2021-12-27 13:32:30|10791.8|10776.8|10793.1|10778.1|10793.1|10778.1|10791.8|10776.8|0
1640611970000|2021-12-27 13:32:50|10794.1|10779.1|10796.8|10781.8|10796.8|10781.8|10794.1|10779.1|4
1640611980000|2021-12-27 13:33:00|10793.9|10778.9|10793|10778|10793.9|10778.9|10793|10778|7
1640611990000|2021-12-27 13:33:10|10792.4|10777.4|10792.4|10777.4|10792.4|10777.4|10792.4|10777.4|0
1640612000000|2021-12-27 13:33:20|10792.8|10777.8|10792.8|10777.8|10792.8|10777.8|10792.8|10777.8|4
1640612030000|2021-12-27 13:33:50|10791.5|10776.5|10789.9|10774.9|10791.5|10776.5|10789.7|10774.7|2
1640612040000|2021-12-27 13:34:00|10790.3|10775.3|10791.9|10776.9|10792.5|10777.5|10790.3|10775.3|0
1640612050000|2021-12-27 13:34:10|10791.5|10776.5|10791.5|10776.5|10791.5|10776.5|10791.5|10776.5|2
1640612070000|2021-12-27 13:34:30|10791.2|10776.2|10790.3|10775.3|10791.2|10776.2|10790.3|10775.3|0
1640612080000|2021-12-27 13:34:40|10792.1|10777.1|10792|10777|10792.8|10777.8|10791.5|10776.5|0
1640612090000|2021-12-27 13:34:50|10793|10778|10795|10780|10795|10780|10791.5|10776.5|1
1640612100000|2021-12-27 13:35:00|10795.3|10780.3|10790|10775|10795.3|10780.3|10790|10775|1
1640612110000|2021-12-27 13:35:10|10791.3|10776.3|10791.3|10776.3|10791.3|10776.3|10791.3|10776.3|0
1640612130000|2021-12-27 13:35:30|10790.5|10775.5|10791.3|10776.3|10791.3|10776.3|10790.5|10775.5|0
1640612140000|2021-12-27 13:35:40|10790.5|10775.5|10790|10775|10790.5|10775.5|10790|10775|0
1640612150000|2021-12-27 13:35:50|10789.6|10774.6|10789|10774|10789.6|10774.6|10789|10774|3
1640612160000|2021-12-27 13:36:00|10790|10775|10790|10775|10792|10777|10789|10774|1
1640612170000|2021-12-27 13:36:10|10789.7|10774.7|10789.7|10774.7|10789.7|10774.7|10789.7|10774.7|0
1640612180000|2021-12-27 13:36:20|10789.8|10774.8|10790.9|10775.9|10791.1|10776.1|10789.3|10774.3|1
1640612190000|2021-12-27 13:36:30|10791.3|10776.3|10790.8|10775.8|10792.1|10777.1|10790.8|10775.8|1
1640612200000|2021-12-27 13:36:40|10791.3|10776.3|10791.3|10776.3|10791.3|10776.3|10790.5|10775.5|0
1640612210000|2021-12-27 13:36:50|10790.7|10775.7|10791|10776|10791.6|10776.6|10790.5|10775.5|0
1640612220000|2021-12-27 13:37:00|10791.3|10776.3|10792.3|10777.3|10793.6|10778.6|10791.3|10776.3|1
1640612230000|2021-12-27 13:37:10|10791.7|10776.7|10792.3|10777.3|10793.3|10778.3|10791.5|10776.5|0
1640612240000|2021-12-27 13:37:20|10791.7|10776.7|10792.3|10777.3|10793.3|10778.3|10791.5|10776.5|0
1640612250000|2021-12-27 13:37:30|10793.3|10778.3|10793.8|10778.8|10793.8|10778.8|10793.3|10778.3|0
1640612280000|2021-12-27 13:38:00|10794.3|10779.3|10794.4|10779.4|10794.8|10779.8|10793.8|10778.8|2
1640612290000|2021-12-27 13:38:10|10794.8|10779.8|10795.3|10780.3|10795.3|10780.3|10794.8|10779.8|0
1640612300000|2021-12-27 13:38:20|||||||||2
1640612310000|2021-12-27 13:38:30|10796.3|10781.3|10796.6|10781.6|10797.1|10782.1|10795.8|10780.8|2
1640612320000|2021-12-27 13:38:40|10796.9|10781.9|10797.3|10782.3|10797.4|10782.4|10796.9|10781.9|0
1640612330000|2021-12-27 13:38:50|10796.8|10781.8|10796.9|10781.9|10796.9|10781.9|10796.8|10781.8|0
1640612340000|2021-12-27 13:39:00|10797.1|10782.1|10799.8|10784.8|10800.6|10785.6|10797.1|10782.1|6
1640612350000|2021-12-27 13:39:10|10800.6|10785.6|10799.8|10784.8|10800.6|10785.6|10799.5|10784.5|0
1640612370000|2021-12-27 13:39:30|10800.4|10785.4|10799.8|10784.8|10800.4|10785.4|10799.8|10784.8|0
1640612380000|2021-12-27 13:39:40|10800.6|10785.6|10802.1|10787.1|10802.1|10787.1|10800.6|10785.6|2
1640612390000|2021-12-27 13:39:50|10802.6|10787.6|10802.3|10787.3|10802.6|10787.6|10802.3|10787.3|0
1640612400000|2021-12-27 13:40:00|10802.1|10787.1|10801.8|10786.8|10802.1|10787.1|10800.3|10785.3|2
1640612420000|2021-12-27 13:40:20|10801.3|10786.3|10801.3|10786.3|10801.3|10786.3|10801.3|10786.3|1
1640612430000|2021-12-27 13:40:30|10801.6|10786.6|10801.8|10786.8|10801.8|10786.8|10801.6|10786.6|0
1640612450000|2021-12-27 13:40:50|10801.3|10786.3|10803.8|10788.8|10804.8|10789.8|10801.3|10786.3|1
1640612460000|2021-12-27 13:41:00|10803.5|10788.5|10802.3|10787.3|10804.6|10789.6|10802.3|10787.3|0
1640612470000|2021-12-27 13:41:10|10802|10787|10801.3|10786.3|10802.3|10787.3|10801.3|10786.3|0
1640612480000|2021-12-27 13:41:20|10800.8|10785.8|10800.5|10785.5|10801.3|10786.3|10797.5|10782.5|7
1640612490000|2021-12-27 13:41:30|10800.2|10785.2|10799|10784|10800.2|10785.2|10799|10784|0
1640612500000|2021-12-27 13:41:40|10796|10781|10795.9|10780.9|10796.2|10781.2|10795.9|10780.9|3
1640612510000|2021-12-27 13:41:50|10796.2|10781.2|10794.9|10779.9|10796.9|10781.9|10793.7|10778.7|5
1640612520000|2021-12-27 13:42:00|10795.2|10780.2|10795.9|10780.9|10796.7|10781.7|10794.9|10779.9|0
1640612530000|2021-12-27 13:42:10|10796.7|10781.7|10795.4|10780.4|10796.7|10781.7|10794.7|10779.7|0
1640612540000|2021-12-27 13:42:20|10795.8|10780.8|10796.7|10781.7|10797|10782|10795.2|10780.2|0
1640612550000|2021-12-27 13:42:30|10796.4|10781.4|10795|10780|10797.3|10782.3|10795|10780|0
1640612560000|2021-12-27 13:42:40|10795.6|10780.6|10796.7|10781.7|10797.7|10782.7|10795|10780|0
1640612570000|2021-12-27 13:42:50|10796|10781|10796.5|10781.5|10797.2|10782.2|10795.9|10780.9|1
1640612580000|2021-12-27 13:43:00|10796.7|10781.7|10796.5|10781.5|10798|10783|10795.4|10780.4|3
1640612590000|2021-12-27 13:43:10|10797.2|10782.2|10796.7|10781.7|10797.7|10782.7|10796.2|10781.2|0
1640612600000|2021-12-27 13:43:20|10796.4|10781.4|10796.2|10781.2|10797.5|10782.5|10796.2|10781.2|0
1640612610000|2021-12-27 13:43:30|10796.3|10781.3|10796.3|10781.3|10797.3|10782.3|10795.5|10780.5|0
1640612620000|2021-12-27 13:43:40|10796.7|10781.7|10796|10781|10797.5|10782.5|10795.9|10780.9|0
1640612640000|2021-12-27 13:44:00|10795.5|10780.5|10796.9|10781.9|10798.2|10783.2|10795.5|10780.5|0
1640612650000|2021-12-27 13:44:10|10798.5|10783.5|10798.5|10783.5|10799|10784|10797.2|10782.2|0
1640612660000|2021-12-27 13:44:20|10797.7|10782.7|10798.2|10783.2|10800|10785|10797.5|10782.5|0
1640612670000|2021-12-27 13:44:30|10797.5|10782.5|10797.7|10782.7|10797.7|10782.7|10797|10782|0
1640612680000|2021-12-27 13:44:40|10799.5|10784.5|10798.7|10783.7|10799.5|10784.5|10797.5|10782.5|0
1640612690000|2021-12-27 13:44:50|10798.3|10783.3|10798.5|10783.5|10798.5|10783.5|10797.7|10782.7|0
1640612700000|2021-12-27 13:45:00|10799.5|10784.5|10795|10780|10799.5|10784.5|10795|10780|4
1640612710000|2021-12-27 13:45:10|10795.9|10780.9|10796.3|10781.3|10797.2|10782.2|10795.8|10780.8|1
1640612720000|2021-12-27 13:45:20|10797.3|10782.3|10797.7|10782.7|10798.2|10783.2|10797.3|10782.3|0
1640612730000|2021-12-27 13:45:30|10798.2|10783.2|10798.2|10783.2|10798.2|10783.2|10798.2|10783.2|0
1640612740000|2021-12-27 13:45:40|10798.5|10783.5|10799.7|10784.7|10799.7|10784.7|10798.5|10783.5|0
1640612750000|2021-12-27 13:45:50|10799.3|10784.3|10800|10785|10800|10785|10799.3|10784.3|0
1640612760000|2021-12-27 13:46:00|10802.5|10787.5|10800.5|10785.5|10802.5|10787.5|10800.5|10785.5|1
1640612790000|2021-12-27 13:46:30|10799.8|10784.8|10799.8|10784.8|10800.2|10785.2|10799.8|10784.8|0
1640612810000|2021-12-27 13:46:50|10800|10785|10798.7|10783.7|10800|10785|10798.7|10783.7|3
1640612820000|2021-12-27 13:47:00|10798.3|10783.3|10799.7|10784.7|10800.2|10785.2|10798.3|10783.3|0
1640612840000|2021-12-27 13:47:20|10799.3|10784.3|10798.7|10783.7|10799.3|10784.3|10798.7|10783.7|0
1640612850000|2021-12-27 13:47:30|10798.5|10783.5|10798.5|10783.5|10798.5|10783.5|10798.5|10783.5|0
1640612870000|2021-12-27 13:47:50|||||||||1
1640612880000|2021-12-27 13:48:00|10798.7|10783.7|10798.7|10783.7|10798.7|10783.7|10798.2|10783.2|0
1640612900000|2021-12-27 13:48:20|10798.3|10783.3|10798.2|10783.2|10798.3|10783.3|10798.2|10783.2|0
1640612910000|2021-12-27 13:48:30|10798.5|10783.5|10798.7|10783.7|10798.7|10783.7|10798.3|10783.3|0
1640612930000|2021-12-27 13:48:50|10799.2|10784.2|10799.2|10784.2|10799.2|10784.2|10799.2|10784.2|0
1640612970000|2021-12-27 13:49:30|10798.2|10783.2|10798.2|10783.2|10798.2|10783.2|10798.2|10783.2|0
1640612980000|2021-12-27 13:49:40|10797.7|10782.7|10797.7|10782.7|10797.7|10782.7|10797.7|10782.7|0
1640613000000|2021-12-27 13:50:00|10800.7|10785.7|10799.2|10784.2|10800.8|10785.8|10798.4|10783.4|4
1640613010000|2021-12-27 13:50:10|10799.7|10784.7|10798.7|10783.7|10799.7|10784.7|10798.5|10783.5|0
1640613020000|2021-12-27 13:50:20|10799|10784|10799.5|10784.5|10799.5|10784.5|10798.7|10783.7|0
1640613030000|2021-12-27 13:50:30|10800.5|10785.5|10799.5|10784.5|10800.5|10785.5|10799.5|10784.5|0
1640613040000|2021-12-27 13:50:40|10798.7|10783.7|10799.7|10784.7|10800.1|10785.1|10798.5|10783.5|0
1640613050000|2021-12-27 13:50:50|10799.2|10784.2|10800.3|10785.3|10800.3|10785.3|10799|10784|0
1640613060000|2021-12-27 13:51:00|10800.5|10785.5|10800.7|10785.7|10801.3|10786.3|10799.2|10784.2|0
1640613070000|2021-12-27 13:51:10|10800.5|10785.5|10801|10786|10801.5|10786.5|10800.5|10785.5|0
1640613080000|2021-12-27 13:51:20|10800.5|10785.5|10800.5|10785.5|10801.3|10786.3|10800.5|10785.5|0
1640613090000|2021-12-27 13:51:30|10801.4|10786.4|10802.8|10787.8|10802.8|10787.8|10800.8|10785.8|0
1640613100000|2021-12-27 13:51:40|10802.3|10787.3|10801.2|10786.2|10802.3|10787.3|10801.2|10786.2|0
1640613110000|2021-12-27 13:51:50|10802.1|10787.1|10802.1|10787.1|10802.1|10787.1|10802.1|10787.1|0
1640613120000|2021-12-27 13:52:00|10802.3|10787.3|10801.5|10786.5|10802.3|10787.3|10801.5|10786.5|0
1640613130000|2021-12-27 13:52:10|10801.9|10786.9|10802|10787|10802.8|10787.8|10801.2|10786.2|0
1640613140000|2021-12-27 13:52:20|10801.5|10786.5|10800.8|10785.8|10802|10787|10800.8|10785.8|0
1640613150000|2021-12-27 13:52:30|10801.7|10786.7|10801.8|10786.8|10802.3|10787.3|10801|10786|0
1640613160000|2021-12-27 13:52:40|10800.8|10785.8|10802.2|10787.2|10802.6|10787.6|10800.8|10785.8|0
1640613170000|2021-12-27 13:52:50|10802.3|10787.3|10803.4|10788.4|10803.6|10788.6|10801.8|10786.8|0
1640613180000|2021-12-27 13:53:00|10803.6|10788.6|10803.6|10788.6|10803.6|10788.6|10802|10787|0
1640613210000|2021-12-27 13:53:30|10804.7|10789.7|10805.1|10790.1|10805.1|10790.1|10804.1|10789.1|0
1640613220000|2021-12-27 13:53:40|10804.8|10789.8|10805.1|10790.1|10805.1|10790.1|10804.3|10789.3|0
1640613230000|2021-12-27 13:53:50|10804.8|10789.8|10804.8|10789.8|10804.8|10789.8|10804.8|10789.8|0
1640613240000|2021-12-27 13:54:00|10805.1|10790.1|10803.6|10788.6|10805.1|10790.1|10803.6|10788.6|1
1640613270000|2021-12-27 13:54:30|10807.1|10792.1|10808.1|10793.1|10808.1|10793.1|10806.8|10791.8|3
1640613280000|2021-12-27 13:54:40|10806.3|10791.3|10806.3|10791.3|10806.3|10791.3|10806.3|10791.3|1
1640613290000|2021-12-27 13:54:50|10806|10791|10807.8|10792.8|10807.8|10792.8|10805.5|10790.5|0
1640613300000|2021-12-27 13:55:00|10805.5|10790.5|10807.6|10792.6|10807.6|10792.6|10805.5|10790.5|2
1640613310000|2021-12-27 13:55:10|10806.8|10791.8|10805.8|10790.8|10807.1|10792.1|10805.8|10790.8|0
1640613320000|2021-12-27 13:55:20|10806.1|10791.1|10806.5|10791.5|10806.5|10791.5|10806.1|10791.1|0
1640613330000|2021-12-27 13:55:30|10807.1|10792.1|10805.5|10790.5|10807.1|10792.1|10805.5|10790.5|0
1640613350000|2021-12-27 13:55:50|10805.3|10790.3|10802.6|10787.6|10805.3|10790.3|10802.6|10787.6|20
1640613360000|2021-12-27 13:56:00|10803|10788|10803.1|10788.1|10805|10790|10803|10788|3
1640613370000|2021-12-27 13:56:10|10802.6|10787.6|10802.6|10787.6|10803.6|10788.6|10802.1|10787.1|0
1640613400000|2021-12-27 13:56:40|10801.1|10786.1|10801.5|10786.5|10802.6|10787.6|10800.6|10785.6|0
1640613410000|2021-12-27 13:56:50|10802.1|10787.1|10802.8|10787.8|10803.6|10788.6|10801.6|10786.6|0
1640613420000|2021-12-27 13:57:00|10802.6|10787.6|10804.6|10789.6|10805.1|10790.1|10802.6|10787.6|1
1640613430000|2021-12-27 13:57:10|10804.1|10789.1|10803.1|10788.1|10804.1|10789.1|10803.1|10788.1|0
1640613440000|2021-12-27 13:57:20|10803.3|10788.3|10805.5|10790.5|10805.5|10790.5|10803.1|10788.1|1
1640613450000|2021-12-27 13:57:30|10804.8|10789.8|10804.9|10789.9|10805.6|10790.6|10803.5|10788.5|0
1640613460000|2021-12-27 13:57:40|10804.8|10789.8|10805.3|10790.3|10806.6|10791.6|10804.5|10789.5|1
1640613470000|2021-12-27 13:57:50|10805.1|10790.1|10804.8|10789.8|10805.6|10790.6|10804.8|10789.8|0
1640613480000|2021-12-27 13:58:00|10805.1|10790.1|10805.1|10790.1|10805.6|10790.6|10805.1|10790.1|0
1640613490000|2021-12-27 13:58:10|10805.6|10790.6|10805.1|10790.1|10805.6|10790.6|10805.1|10790.1|0
1640613500000|2021-12-27 13:58:20|10805.4|10790.4|10805.6|10790.6|10805.6|10790.6|10805.4|10790.4|0
1640613510000|2021-12-27 13:58:30|10805.1|10790.1|10804.5|10789.5|10805.1|10790.1|10804.5|10789.5|0
1640613520000|2021-12-27 13:58:40|10804.6|10789.6|10805.6|10790.6|10805.9|10790.9|10804.6|10789.6|1
1640613530000|2021-12-27 13:58:50|10806.5|10791.5|10809.1|10794.1|10809.1|10794.1|10806.3|10791.3|2
1640613540000|2021-12-27 13:59:00|10808.1|10793.1|10808|10793|10808.1|10793.1|10806.1|10791.1|1
1640613550000|2021-12-27 13:59:10|10807.3|10792.3|10808.3|10793.3|10809.1|10794.1|10806.6|10791.6|0
1640613560000|2021-12-27 13:59:20|10807.6|10792.6|10807.8|10792.8|10808.9|10793.9|10807.6|10792.6|0
1640613590000|2021-12-27 13:59:50|10809.2|10794.2|10808.1|10793.1|10809.2|10794.2|10808.1|10793.1|0
1640613600000|2021-12-27 14:00:00|10808.3|10793.3|10812.2|10797.2|10812.2|10797.2|10808.3|10793.3|2
1640613610000|2021-12-27 14:00:10|10812.3|10797.3|10811.3|10796.3|10812.6|10797.6|10811.3|10796.3|0
1640613620000|2021-12-27 14:00:20|10810.8|10795.8|10809.8|10794.8|10810.8|10795.8|10809.8|10794.8|0
1640613630000|2021-12-27 14:00:30|10809.3|10794.3|10809.8|10794.8|10810.6|10795.6|10808.8|10793.8|0
1640613640000|2021-12-27 14:00:40|10810.1|10795.1|10811.3|10796.3|10812.1|10797.1|10810.1|10795.1|1
1640613650000|2021-12-27 14:00:50|10812.3|10797.3|10810.8|10795.8|10812.3|10797.3|10810.8|10795.8|0
1640613660000|2021-12-27 14:01:00|10811.9|10796.9|10812.1|10797.1|10812.1|10797.1|10810.5|10795.5|1
1640613700000|2021-12-27 14:01:40|10813.1|10798.1|10812.6|10797.6|10813.1|10798.1|10812.6|10797.6|1
1640613720000|2021-12-27 14:02:00|10812.8|10797.8|10811.6|10796.6|10812.8|10797.8|10810.6|10795.6|3
1640613730000|2021-12-27 14:02:10|10812.6|10797.6|10811.6|10796.6|10812.6|10797.6|10811.6|10796.6|2
1640613740000|2021-12-27 14:02:20|10812.3|10797.3|10813.5|10798.5|10813.5|10798.5|10812.3|10797.3|2
1640613760000|2021-12-27 14:02:40|10816.5|10801.5|10816.5|10801.5|10816.5|10801.5|10816.5|10801.5|3
1640613780000|2021-12-27 14:03:00|10817.6|10802.6|10817.6|10802.6|10817.6|10802.6|10817.6|10802.6|0
1640613840000|2021-12-27 14:04:00|10818.2|10803.2|10819.5|10804.5|10819.9|10804.9|10818.2|10803.2|2
1640613850000|2021-12-27 14:04:10|10818.6|10803.6|10818.6|10803.6|10818.6|10803.6|10818.6|10803.6|0
1640613870000|2021-12-27 14:04:30|10819.1|10804.1|10819.1|10804.1|10819.1|10804.1|10819.1|10804.1|0
1640613880000|2021-12-27 14:04:40|10818.6|10803.6|10818.6|10803.6|10818.6|10803.6|10818.6|10803.6|0
1640613890000|2021-12-27 14:04:50|10819.1|10804.1|10819.1|10804.1|10819.1|10804.1|10818.6|10803.6|1
1640613900000|2021-12-27 14:05:00|10819.6|10804.6|10819.6|10804.6|10819.6|10804.6|10819.6|10804.6|0
1640613910000|2021-12-27 14:05:10|10818.1|10803.1|10817.3|10802.3|10818.1|10803.1|10817.3|10802.3|3
1640613920000|2021-12-27 14:05:20|10816.8|10801.8|10816.1|10801.1|10816.8|10801.8|10816.1|10801.1|2
1640613940000|2021-12-27 14:05:40|10816.3|10801.3|10816.3|10801.3|10816.3|10801.3|10816.3|10801.3|0
1640613950000|2021-12-27 14:05:50|10817|10802|10819.2|10804.2|10820.2|10805.2|10817|10802|2
1640613960000|2021-12-27 14:06:00|10818.6|10803.6|10817.4|10802.4|10818.6|10803.6|10817.4|10802.4|2
1640613970000|2021-12-27 14:06:10|10817.6|10802.6|10817.6|10802.6|10817.6|10802.6|10817.6|10802.6|0
1640613990000|2021-12-27 14:06:30|10818.1|10803.1|10818.4|10803.4|10819.4|10804.4|10818.1|10803.1|2
1640614000000|2021-12-27 14:06:40|10818.1|10803.1|10818.1|10803.1|10818.1|10803.1|10818.1|10803.1|0
1640614010000|2021-12-27 14:06:50|10818.4|10803.4|10818.7|10803.7|10818.7|10803.7|10818.4|10803.4|0
1640614020000|2021-12-27 14:07:00|10818.9|10803.9|10818.4|10803.4|10819.1|10804.1|10817.8|10802.8|0
1640614030000|2021-12-27 14:07:10|10817.6|10802.6|10817.6|10802.6|10817.6|10802.6|10817.6|10802.6|1
1640614040000|2021-12-27 14:07:20|10818.6|10803.6|10818.6|10803.6|10818.6|10803.6|10818.6|10803.6|1
1640614050000|2021-12-27 14:07:30|10818.8|10803.8|10819.7|10804.7|10819.7|10804.7|10818.8|10803.8|5
1640614060000|2021-12-27 14:07:40|10820.8|10805.8|10820.4|10805.4|10820.8|10805.8|10819.9|10804.9|0
1640614070000|2021-12-27 14:07:50|10820.1|10805.1|10819.9|10804.9|10820.1|10805.1|10819.9|10804.9|7
1640614080000|2021-12-27 14:08:00|10820.1|10805.1|10820.3|10805.3|10820.6|10805.6|10820.1|10805.1|0
1640614090000|2021-12-27 14:08:10|10820.1|10805.1|10819.8|10804.8|10820.1|10805.1|10819.8|10804.8|0
1640614110000|2021-12-27 14:08:30|10819.6|10804.6|10819.8|10804.8|10820.1|10805.1|10818.8|10803.8|7
1640614120000|2021-12-27 14:08:40|10819.4|10804.4|10819.3|10804.3|10819.4|10804.4|10819.3|10804.3|0
1640614140000|2021-12-27 14:09:00|10819.9|10804.9|10819.9|10804.9|10819.9|10804.9|10819.9|10804.9|0
1640614150000|2021-12-27 14:09:10|10820.4|10805.4|10820.4|10805.4|10820.4|10805.4|10820.4|10805.4|0
1640614160000|2021-12-27 14:09:20|10822.6|10807.6|10821.8|10806.8|10822.6|10807.6|10821.8|10806.8|3
1640614170000|2021-12-27 14:09:30|10822.6|10807.6|10821.4|10806.4|10822.6|10807.6|10821.4|10806.4|0
1640614180000|2021-12-27 14:09:40|10822.1|10807.1|10823.7|10808.7|10824.7|10809.7|10821.8|10806.8|3
1640614190000|2021-12-27 14:09:50|10823.4|10808.4|10821.4|10806.4|10824.2|10809.2|10821.1|10806.1|2
1640614200000|2021-12-27 14:10:00|10821.1|10806.1|10821.6|10806.6|10821.8|10806.8|10819.8|10804.8|4
1640614210000|2021-12-27 14:10:10|10820.6|10805.6|10819.6|10804.6|10821.3|10806.3|10819.3|10804.3|1
1640614230000|2021-12-27 14:10:30|10819.8|10804.8|10819.8|10804.8|10819.8|10804.8|10819.8|10804.8|0
1640614240000|2021-12-27 14:10:40|10819.3|10804.3|10819.3|10804.3|10822|10807|10818.9|10803.9|3
1640614250000|2021-12-27 14:10:50|10820.1|10805.1|10817.8|10802.8|10820.1|10805.1|10817.4|10802.4|2
1640614260000|2021-12-27 14:11:00|10817.4|10802.4|10812.6|10797.6|10817.4|10802.4|10812.6|10797.6|11
1640614270000|2021-12-27 14:11:10|10812.8|10797.8|10814.1|10799.1|10814.1|10799.1|10812.8|10797.8|1
1640614280000|2021-12-27 14:11:20|10812.6|10797.6|10812.6|10797.6|10812.6|10797.6|10812.6|10797.6|0
1640614290000|2021-12-27 14:11:30|10814.1|10799.1|10813.8|10798.8|10814.4|10799.4|10812.6|10797.6|0
1640614300000|2021-12-27 14:11:40|10813.6|10798.6|10813|10798|10813.6|10798.6|10813|10798|1
1640614310000|2021-12-27 14:11:50|10812.6|10797.6|10814.8|10799.8|10814.8|10799.8|10812.6|10797.6|1
1640614320000|2021-12-27 14:12:00|10814.3|10799.3|10812.3|10797.3|10814.3|10799.3|10812.3|10797.3|2
1640614330000|2021-12-27 14:12:10|10812.6|10797.6|10812.6|10797.6|10812.6|10797.6|10812.6|10797.6|1
1640614340000|2021-12-27 14:12:20|10813.8|10798.8|10813.8|10798.8|10814.4|10799.4|10813.3|10798.3|0
1640614350000|2021-12-27 14:12:30|10813.3|10798.3|10812.8|10797.8|10814.3|10799.3|10812.8|10797.8|0
1640614370000|2021-12-27 14:12:50|10813.3|10798.3|10812.8|10797.8|10813.3|10798.3|10812.3|10797.3|0
1640614380000|2021-12-27 14:13:00|10813.1|10798.1|10810.3|10795.3|10813.1|10798.1|10810.3|10795.3|1
1640614390000|2021-12-27 14:13:10|10810.9|10795.9|10810.8|10795.8|10812|10797|10810.8|10795.8|1
1640614400000|2021-12-27 14:13:20|10811.8|10796.8|10811.7|10796.7|10812.3|10797.3|10810.8|10795.8|0
1640614410000|2021-12-27 14:13:30|10811.5|10796.5|10811.6|10796.6|10812.1|10797.1|10811|10796|0
1640614420000|2021-12-27 14:13:40|10811.2|10796.2|10811.8|10796.8|10811.8|10796.8|10810.8|10795.8|0
1640614430000|2021-12-27 14:13:50|10812.1|10797.1|10812|10797|10812.3|10797.3|10811.7|10796.7|0
1640614440000|2021-12-27 14:14:00|10812.3|10797.3|10812.3|10797.3|10813|10798|10812.2|10797.2|0
1640614450000|2021-12-27 14:14:10|10812.8|10797.8|10813.1|10798.1|10813.1|10798.1|10812.5|10797.5|1
1640614460000|2021-12-27 14:14:20|10813.3|10798.3|10812.3|10797.3|10813.3|10798.3|10812.3|10797.3|0
1640614470000|2021-12-27 14:14:30|10811.8|10796.8|10813.3|10798.3|10813.3|10798.3|10811.8|10796.8|1
1640614490000|2021-12-27 14:14:50|10813.6|10798.6|10813.8|10798.8|10813.8|10798.8|10813.6|10798.6|0
1640614500000|2021-12-27 14:15:00|10814|10799|10817.8|10802.8|10817.8|10802.8|10814|10799|20
1640614510000|2021-12-27 14:15:10|10816.5|10801.5|10814.3|10799.3|10816.5|10801.5|10814.1|10799.1|2
1640614520000|2021-12-27 14:15:20|10814.6|10799.6|10814.3|10799.3|10814.8|10799.8|10814.3|10799.3|0
1640614530000|2021-12-27 14:15:30|10815.1|10800.1|10815.4|10800.4|10815.8|10800.8|10814.3|10799.3|2
1640614540000|2021-12-27 14:15:40|10815.2|10800.2|10818.1|10803.1|10818.1|10803.1|10814.8|10799.8|2
1640614550000|2021-12-27 14:15:50|10818.4|10803.4|10818.1|10803.1|10818.4|10803.4|10818.1|10803.1|1
1640614560000|2021-12-27 14:16:00|10817.6|10802.6|10815.9|10800.9|10817.6|10802.6|10815.9|10800.9|1
1640614570000|2021-12-27 14:16:10|10814.4|10799.4|10814.6|10799.6|10814.9|10799.9|10813.4|10798.4|1
1640614580000|2021-12-27 14:16:20|10815.1|10800.1|10814.6|10799.6|10815.1|10800.1|10813.6|10798.6|0
1640614590000|2021-12-27 14:16:30|10814.4|10799.4|10814.4|10799.4|10814.4|10799.4|10814.4|10799.4|0
1640614600000|2021-12-27 14:16:40|10814.9|10799.9|10816.4|10801.4|10816.4|10801.4|10814.9|10799.9|1
1640614610000|2021-12-27 14:16:50|10817.4|10802.4|10817.2|10802.2|10817.4|10802.4|10816.9|10801.9|0
1640614620000|2021-12-27 14:17:00|10817.6|10802.6|10814.1|10799.1|10817.6|10802.6|10812.9|10797.9|1
1640614630000|2021-12-27 14:17:10|10814.7|10799.7|10814.4|10799.4|10815.4|10800.4|10813.1|10798.1|2
1640614640000|2021-12-27 14:17:20|10813.9|10798.9|10812.9|10797.9|10814.6|10799.6|10812.9|10797.9|0
1640614670000|2021-12-27 14:17:50|10811.6|10796.6|10811.6|10796.6|10811.6|10796.6|10811.6|10796.6|0
1640614680000|2021-12-27 14:18:00|10810.7|10795.7|10810.8|10795.8|10813.4|10798.4|10810.6|10795.6|6
1640614690000|2021-12-27 14:18:10|10810.4|10795.4|10810.4|10795.4|10810.4|10795.4|10810.4|10795.4|0
1640614700000|2021-12-27 14:18:20|10812.5|10797.5|10812|10797|10813.2|10798.2|10812|10797|0
1640614710000|2021-12-27 14:18:30|10811.4|10796.4|10812.1|10797.1|10813.7|10798.7|10811.4|10796.4|0
1640614720000|2021-12-27 14:18:40|10811.8|10796.8|10812.4|10797.4|10812.4|10797.4|10811.3|10796.3|0
1640614730000|2021-12-27 14:18:50|10811.5|10796.5|10813.4|10798.4|10813.9|10798.9|10811.5|10796.5|0
1640614740000|2021-12-27 14:19:00|10813.2|10798.2|10813.1|10798.1|10813.9|10798.9|10811.9|10796.9|1
1640614750000|2021-12-27 14:19:10|10812.1|10797.1|10811.6|10796.6|10812.1|10797.1|10811.6|10796.6|1
1640614760000|2021-12-27 14:19:20|10813.1|10798.1|10811.1|10796.1|10813.1|10798.1|10811.1|10796.1|0
1640614770000|2021-12-27 14:19:30|10810.5|10795.5|10811.1|10796.1|10812.1|10797.1|10810.5|10795.5|0
1640614780000|2021-12-27 14:19:40|10812.1|10797.1|10811.4|10796.4|10812.4|10797.4|10810.3|10795.3|0
1640614790000|2021-12-27 14:19:50|10812.6|10797.6|10812.4|10797.4|10813.1|10798.1|10811.1|10796.1|0
1640614800000|2021-12-27 14:20:00|10810.9|10795.9|10811.9|10796.9|10813.7|10798.7|10810.9|10795.9|0
1640614810000|2021-12-27 14:20:10|10811.4|10796.4|10811.9|10796.9|10811.9|10796.9|10811.4|10796.4|0
1640614820000|2021-12-27 14:20:20|10813.6|10798.6|10813.1|10798.1|10813.6|10798.6|10812.3|10797.3|0
1640614840000|2021-12-27 14:20:40|10811.8|10796.8|10811|10796|10813.1|10798.1|10811|10796|0
1640614860000|2021-12-27 14:21:00|10810.6|10795.6|10811.6|10796.6|10812.9|10797.9|10809.1|10794.1|3
1640614870000|2021-12-27 14:21:10|10811.3|10796.3|10811.7|10796.7|10811.7|10796.7|10811.1|10796.1|0
1640614880000|2021-12-27 14:21:20|10812.1|10797.1|10812.6|10797.6|10812.6|10797.6|10812.1|10797.1|1
1640614890000|2021-12-27 14:21:30|10812|10797|10812.1|10797.1|10812.6|10797.6|10811.1|10796.1|0
1640614900000|2021-12-27 14:21:40|10812.5|10797.5|10810.8|10795.8|10812.8|10797.8|10810.8|10795.8|2
1640614930000|2021-12-27 14:22:10|10811.4|10796.4|10811.8|10796.8|10811.8|10796.8|10811.4|10796.4|0
1640614940000|2021-12-27 14:22:20|10813.9|10798.9|10813.4|10798.4|10814.6|10799.6|10812.6|10797.6|2
1640614950000|2021-12-27 14:22:30|10814.6|10799.6|10814.1|10799.1|10814.6|10799.6|10812.8|10797.8|0
1640614960000|2021-12-27 14:22:40|10813.2|10798.2|10812.1|10797.1|10813.9|10798.9|10812.1|10797.1|0
1640614970000|2021-12-27 14:22:50|10813.4|10798.4|10814.6|10799.6|10814.6|10799.6|10811.6|10796.6|0
1640614980000|2021-12-27 14:23:00|10813.1|10798.1|10813.1|10798.1|10814.1|10799.1|10811.6|10796.6|1
1640614990000|2021-12-27 14:23:10|10812.6|10797.6|10813.1|10798.1|10815.1|10800.1|10812.6|10797.6|0
1640615000000|2021-12-27 14:23:20|10812.6|10797.6|10812.6|10797.6|10812.6|10797.6|10812.6|10797.6|0
1640615020000|2021-12-27 14:23:40|10810.6|10795.6|10811.7|10796.7|10811.7|10796.7|10810.6|10795.6|1
1640615030000|2021-12-27 14:23:50|10812.1|10797.1|10810.8|10795.8|10812.1|10797.1|10809.9|10794.9|2
1640615070000|2021-12-27 14:24:30|10812.1|10797.1|10811.4|10796.4|10812.4|10797.4|10811.4|10796.4|0
1640615080000|2021-12-27 14:24:40|10812.1|10797.1|10811.6|10796.6|10812.4|10797.4|10811.3|10796.3|0
1640615090000|2021-12-27 14:24:50|10811.1|10796.1|10810.9|10795.9|10812.4|10797.4|10810.9|10795.9|1
1640615100000|2021-12-27 14:25:00|10811.9|10796.9|10810.9|10795.9|10812.1|10797.1|10810.9|10795.9|0
1640615110000|2021-12-27 14:25:10|10811.2|10796.2|10811.4|10796.4|10811.4|10796.4|10811.2|10796.2|0
1640615120000|2021-12-27 14:25:20|10811.1|10796.1|10808.1|10793.1|10811.1|10796.1|10808.1|10793.1|1
1640615130000|2021-12-27 14:25:30|10809.4|10794.4|10809.1|10794.1|10809.4|10794.4|10808.8|10793.8|2
1640615140000|2021-12-27 14:25:40|10809.6|10794.6|10809.8|10794.8|10809.8|10794.8|10809.6|10794.6|0
1640615160000|2021-12-27 14:26:00|10809.1|10794.1|10809.1|10794.1|10809.3|10794.3|10808.9|10793.9|1
1640615170000|2021-12-27 14:26:10|10808.6|10793.6|10809.3|10794.3|10809.3|10794.3|10808.6|10793.6|0
1640615180000|2021-12-27 14:26:20|10808.7|10793.7|10808.1|10793.1|10808.7|10793.7|10808.1|10793.1|0
1640615190000|2021-12-27 14:26:30|10807.8|10792.8|10807.6|10792.6|10807.8|10792.8|10807.6|10792.6|0
1640615200000|2021-12-27 14:26:40|10807.9|10792.9|10808.8|10793.8|10809.7|10794.7|10807.9|10792.9|2
1640615210000|2021-12-27 14:26:50|10808.9|10793.9|10809.9|10794.9|10810.1|10795.1|10808.6|10793.6|1
1640615220000|2021-12-27 14:27:00|10810.1|10795.1|10810.6|10795.6|10810.9|10795.9|10810.1|10795.1|1
1640615230000|2021-12-27 14:27:10|10811.6|10796.6|10810.1|10795.1|10811.6|10796.6|10808.8|10793.8|2
1640615240000|2021-12-27 14:27:20|10810.7|10795.7|10811.1|10796.1|10811.1|10796.1|10810.4|10795.4|0
1640615250000|2021-12-27 14:27:30|10809.3|10794.3|10809.4|10794.4|10809.4|10794.4|10808.8|10793.8|0
1640615260000|2021-12-27 14:27:40|10809.6|10794.6|10811.4|10796.4|10811.4|10796.4|10809.6|10794.6|1
1640615270000|2021-12-27 14:27:50|10811.1|10796.1|10811.4|10796.4|10811.4|10796.4|10810.9|10795.9|0
1640615280000|2021-12-27 14:28:00|10811.7|10796.7|10811.9|10796.9|10811.9|10796.9|10809.9|10794.9|5
1640615290000|2021-12-27 14:28:10|10811.2|10796.2|10810.9|10795.9|10812.1|10797.1|10810.6|10795.6|0
1640615300000|2021-12-27 14:28:20|10810.3|10795.3|10811.4|10796.4|10812.4|10797.4|10810|10795|0
1640615310000|2021-12-27 14:28:30|10812.7|10797.7|10811.8|10796.8|10813.7|10798.7|10811.6|10796.6|0
1640615320000|2021-12-27 14:28:40|10811.4|10796.4|10811.4|10796.4|10811.4|10796.4|10811.4|10796.4|0
1640615330000|2021-12-27 14:28:50|10810.9|10795.9|10809.6|10794.6|10810.9|10795.9|10809.6|10794.6|0
1640615340000|2021-12-27 14:29:00|10809.3|10794.3|10812.1|10797.1|10812.1|10797.1|10809.3|10794.3|2
1640615350000|2021-12-27 14:29:10|10811.4|10796.4|10811.6|10796.6|10811.7|10796.7|10811.4|10796.4|0
1640615360000|2021-12-27 14:29:20|10810.2|10795.2|10810.8|10795.8|10811.8|10796.8|10809.8|10794.8|0
1640615370000|2021-12-27 14:29:30|10811|10796|10810|10795|10811.8|10796.8|10809.5|10794.5|0
1640615380000|2021-12-27 14:29:40|10810.6|10795.6|10810.3|10795.3|10811.8|10796.8|10810.3|10795.3|0
1640615400000|2021-12-27 14:30:00|10809.8|10794.8|10809.6|10794.6|10811.8|10796.8|10809.6|10794.6|16
1640615410000|2021-12-27 14:30:10|10808|10793|10808.8|10793.8|10809|10794|10806.5|10791.5|10
1640615420000|2021-12-27 14:30:20|10807.6|10792.6|10807.8|10792.8|10808.1|10793.1|10806|10791|4
1640615430000|2021-12-27 14:30:30|10807.5|10792.5|10806.3|10791.3|10807.5|10792.5|10805|10790|2
1640615440000|2021-12-27 14:30:40|10807.8|10792.8|10806.8|10791.8|10809.1|10794.1|10805.3|10790.3|4
1640615450000|2021-12-27 14:30:50|10806.6|10791.6|10808.6|10793.6|10808.6|10793.6|10805.6|10790.6|5
1640615460000|2021-12-27 14:31:00|10807.9|10792.9|10807.6|10792.6|10808.9|10793.9|10807.3|10792.3|8
1640615470000|2021-12-27 14:31:10|10807.8|10792.8|10811|10796|10811.6|10796.6|10807.8|10792.8|11
1640615480000|2021-12-27 14:31:20|10810.4|10795.4|10810.4|10795.4|10810.4|10795.4|10810.4|10795.4|0
1640615490000|2021-12-27 14:31:30|10811.4|10796.4|10813.7|10798.7|10816.5|10801.5|10811.4|10796.4|7
1640615500000|2021-12-27 14:31:40|10814.5|10799.5|10815.5|10800.5|10816.2|10801.2|10813.4|10798.4|21
1640615520000|2021-12-27 14:32:00|10814.6|10799.6|10812.5|10797.5|10814.6|10799.6|10812.5|10797.5|3
1640615530000|2021-12-27 14:32:10|10813.6|10798.6|10816.9|10801.9|10816.9|10801.9|10813.6|10798.6|1
1640615540000|2021-12-27 14:32:20|10817.7|10802.7|10818.9|10803.9|10818.9|10803.9|10817.7|10802.7|3
1640615550000|2021-12-27 14:32:30|10819.2|10804.2|10819.2|10804.2|10819.2|10804.2|10819.2|10804.2|0
1640615560000|2021-12-27 14:32:40|10818.2|10803.2|10819.2|10804.2|10819.2|10804.2|10817.2|10802.2|2
1640615570000|2021-12-27 14:32:50|10818.2|10803.2|10818|10803|10818.8|10803.8|10818|10803|1
1640615580000|2021-12-27 14:33:00|10817.7|10802.7|10820.9|10805.9|10823.8|10808.8|10817.2|10802.2|8
1640615590000|2021-12-27 14:33:10|10822.1|10807.1|10825.5|10810.5|10825.5|10810.5|10821.3|10806.3|1
1640615600000|2021-12-27 14:33:20|10824.8|10809.8|10823.8|10808.8|10824.8|10809.8|10821.8|10806.8|1
1640615610000|2021-12-27 14:33:30|10824.3|10809.3|10823.2|10808.2|10825|10810|10823|10808|3
1640615620000|2021-12-27 14:33:40|10825.2|10810.2|10824.5|10809.5|10826|10811|10822.5|10807.5|10
1640615630000|2021-12-27 14:33:50|10825.3|10810.3|10826.8|10811.8|10827.1|10812.1|10825.3|10810.3|4
1640615640000|2021-12-27 14:34:00|10827.1|10812.1|10829.3|10814.3|10829.6|10814.6|10826.1|10811.1|6
1640615650000|2021-12-27 14:34:10|10828.8|10813.8|10828.6|10813.6|10830.1|10815.1|10827.9|10812.9|2
1640615660000|2021-12-27 14:34:20|10829.4|10814.4|10830.3|10815.3|10830.6|10815.6|10829.4|10814.4|2
1640615670000|2021-12-27 14:34:30|10830.6|10815.6|10829.3|10814.3|10830.6|10815.6|10826.6|10811.6|1
1640615680000|2021-12-27 14:34:40|10829|10814|10829.8|10814.8|10829.8|10814.8|10825.8|10810.8|0
1640615690000|2021-12-27 14:34:50|10828.9|10813.9|10826.1|10811.1|10828.9|10813.9|10823.2|10808.2|3
1640615700000|2021-12-27 14:35:00|10826.7|10811.7|10825.3|10810.3|10826.7|10811.7|10823.2|10808.2|0
1640615710000|2021-12-27 14:35:10|10821.7|10806.7|10819.7|10804.7|10822.2|10807.2|10819.7|10804.7|3
1640615720000|2021-12-27 14:35:20|10820.2|10805.2|10823.2|10808.2|10823.2|10808.2|10820.2|10805.2|1
1640615730000|2021-12-27 14:35:30|10823.8|10808.8|10830.3|10815.3|10830.3|10815.3|10823.8|10808.8|29
1640615740000|2021-12-27 14:35:40|10830.6|10815.6|10830.3|10815.3|10831.2|10816.2|10830.3|10815.3|3
1640615760000|2021-12-27 14:36:00|10829.8|10814.8|10829.2|10814.2|10829.8|10814.8|10827.2|10812.2|1
1640615770000|2021-12-27 14:36:10|10829.5|10814.5|10828.7|10813.7|10830.1|10815.1|10828.7|10813.7|1
1640615780000|2021-12-27 14:36:20|10829.8|10814.8|10828.8|10813.8|10832.5|10817.5|10828.5|10813.5|4
1640615790000|2021-12-27 14:36:30|10829.4|10814.4|10829.5|10814.5|10831.2|10816.2|10825.8|10810.8|4
1640615800000|2021-12-27 14:36:40|10829.2|10814.2|10829|10814|10829.5|10814.5|10826|10811|1
1640615810000|2021-12-27 14:36:50|10827.7|10812.7|10824.8|10809.8|10827.7|10812.7|10824.8|10809.8|2
1640615820000|2021-12-27 14:37:00|10824|10809|10821.9|10806.9|10824.7|10809.7|10821.2|10806.2|2
1640615830000|2021-12-27 14:37:10|10822.5|10807.5|10821.9|10806.9|10822.5|10807.5|10821.4|10806.4|0
1640615850000|2021-12-27 14:37:30|10819.7|10804.7|10819.4|10804.4|10821.9|10806.9|10819.4|10804.4|1
1640615860000|2021-12-27 14:37:40|10819.2|10804.2|10817.9|10802.9|10819.2|10804.2|10817.9|10802.9|1
1640615870000|2021-12-27 14:37:50|10819.7|10804.7|10819.6|10804.6|10819.9|10804.9|10817.9|10802.9|2
1640615880000|2021-12-27 14:38:00|10819.4|10804.4|10819|10804|10819.4|10804.4|10818.4|10803.4|1
1640615890000|2021-12-27 14:38:10|10818.8|10803.8|10818.2|10803.2|10818.8|10803.8|10818.2|10803.2|1
1640615900000|2021-12-27 14:38:20|10817.7|10802.7|10818.6|10803.6|10818.9|10803.9|10817.7|10802.7|1
1640615910000|2021-12-27 14:38:30|10818.2|10803.2|10817.7|10802.7|10818.2|10803.2|10817.7|10802.7|0
1640615920000|2021-12-27 14:38:40|10818|10803|10819.7|10804.7|10819.7|10804.7|10818|10803|2
1640615930000|2021-12-27 14:38:50|10818.8|10803.8|10819.4|10804.4|10819.7|10804.7|10818.2|10803.2|0
1640615940000|2021-12-27 14:39:00|10819.7|10804.7|10825.5|10810.5|10827.7|10812.7|10819.7|10804.7|3
1640615950000|2021-12-27 14:39:10|10824.6|10809.6|10825|10810|10826.3|10811.3|10824.3|10809.3|2
1640615960000|2021-12-27 14:39:20|10826|10811|10823.7|10808.7|10826|10811|10823.7|10808.7|3
1640615980000|2021-12-27 14:39:40|10825.4|10810.4|10826.9|10811.9|10826.9|10811.9|10825.4|10810.4|1
1640615990000|2021-12-27 14:39:50|10825.2|10810.2|10825.2|10810.2|10825.2|10810.2|10825.2|10810.2|2
1640616000000|2021-12-27 14:40:00|10823.4|10808.4|10827.7|10812.7|10829.4|10814.4|10823.4|10808.4|7
1640616010000|2021-12-27 14:40:10|10825.2|10810.2|10825.9|10810.9|10825.9|10810.9|10825.2|10810.2|1
1640616020000|2021-12-27 14:40:20|10825.6|10810.6|10824.5|10809.5|10825.9|10810.9|10824.5|10809.5|2
1640616030000|2021-12-27 14:40:30|10825.2|10810.2|10823.9|10808.9|10825.7|10810.7|10823|10808|3
1640616060000|2021-12-27 14:41:00|10823.4|10808.4|10818.8|10803.8|10823.4|10808.4|10818.1|10803.1|4
1640616070000|2021-12-27 14:41:10|10818.4|10803.4|10818.4|10803.4|10818.4|10803.4|10818.4|10803.4|0
1640616080000|2021-12-27 14:41:20|10818.1|10803.1|10822.3|10807.3|10822.3|10807.3|10818.1|10803.1|4
1640616090000|2021-12-27 14:41:30|10822.7|10807.7|10819.4|10804.4|10822.7|10807.7|10818.5|10803.5|1
1640616100000|2021-12-27 14:41:40|10819.1|10804.1|10819.1|10804.1|10819.1|10804.1|10819.1|10804.1|0
1640616110000|2021-12-27 14:41:50|10818.4|10803.4|10821.7|10806.7|10821.7|10806.7|10818.1|10803.1|2
1640616120000|2021-12-27 14:42:00|10822.1|10807.1|10823.5|10808.5|10823.5|10808.5|10822.1|10807.1|0
1640616130000|2021-12-27 14:42:10|10823.7|10808.7|10823.2|10808.2|10823.7|10808.7|10823.2|10808.2|2
1640616140000|2021-12-27 14:42:20|10823.7|10808.7|10823.8|10808.8|10824.1|10809.1|10823.4|10808.4|0
1640616150000|2021-12-27 14:42:30|10823.2|10808.2|10823.5|10808.5|10823.5|10808.5|10823.2|10808.2|0
1640616160000|2021-12-27 14:42:40|10823.8|10808.8|10823.2|10808.2|10823.9|10808.9|10822.9|10807.9|2
1640616170000|2021-12-27 14:42:50|10823.4|10808.4|10823|10808|10825.5|10810.5|10823|10808|4
1640616180000|2021-12-27 14:43:00|10823.7|10808.7|10822.6|10807.6|10824|10809|10821|10806|1
1640616190000|2021-12-27 14:43:10|10820.9|10805.9|10822|10807|10822|10807|10820.7|10805.7|1
1640616200000|2021-12-27 14:43:20|10823|10808|10822|10807|10824|10809|10822|10807|1
1640616210000|2021-12-27 14:43:30|10821.5|10806.5|10821.5|10806.5|10821.5|10806.5|10819.9|10804.9|3
1640616220000|2021-12-27 14:43:40|10820.7|10805.7|10818.4|10803.4|10821.2|10806.2|10818.4|10803.4|4
1640616230000|2021-12-27 14:43:50|10819.4|10804.4|10819.2|10804.2|10819.7|10804.7|10818.4|10803.4|3
1640616240000|2021-12-27 14:44:00|10819.8|10804.8|10820.7|10805.7|10820.7|10805.7|10819.8|10804.8|0
1640616250000|2021-12-27 14:44:10|||||||||5
1640616260000|2021-12-27 14:44:20|10820.4|10805.4|10819.2|10804.2|10820.4|10805.4|10819.2|10804.2|0
1640616270000|2021-12-27 14:44:30|10819.4|10804.4|10819.4|10804.4|10819.4|10804.4|10819.4|10804.4|0
1640616280000|2021-12-27 14:44:40|10821.2|10806.2|10820.2|10805.2|10821.2|10806.2|10818.7|10803.7|2
1640616290000|2021-12-27 14:44:50|10818.2|10803.2|10818.4|10803.4|10818.5|10803.5|10817.9|10802.9|5
1640616300000|2021-12-27 14:45:00|10818.7|10803.7|10822.2|10807.2|10822.2|10807.2|10818.7|10803.7|7
1640616310000|2021-12-27 14:45:10|10823.1|10808.1|10825.6|10810.6|10827.6|10812.6|10822.2|10807.2|2
1640616320000|2021-12-27 14:45:20|10825.8|10810.8|10828.7|10813.7|10829.4|10814.4|10825|10810|1
1640616330000|2021-12-27 14:45:30|10829|10814|10830|10815|10830.3|10815.3|10829|10814|1
1640616340000|2021-12-27 14:45:40|10828.5|10813.5|10833.1|10818.1|10833.1|10818.1|10828.5|10813.5|10
1640616350000|2021-12-27 14:45:50|10833.3|10818.3|10831.6|10816.6|10833.3|10818.3|10830.9|10815.9|2
1640616360000|2021-12-27 14:46:00|10832|10817|10833|10818|10833.3|10818.3|10831.1|10816.1|5
1640616370000|2021-12-27 14:46:10|10832.5|10817.5|10833.1|10818.1|10833.1|10818.1|10832.5|10817.5|0
1640616380000|2021-12-27 14:46:20|10834.1|10819.1|10837.3|10822.3|10838.1|10823.1|10833.8|10818.8|3
1640616390000|2021-12-27 14:46:30|10837.8|10822.8|10837.2|10822.2|10838.3|10823.3|10836.8|10821.8|1
1640616400000|2021-12-27 14:46:40|10837.8|10822.8|10840.3|10825.3|10840.3|10825.3|10837.8|10822.8|1
1640616410000|2021-12-27 14:46:50|10840.6|10825.6|10840.5|10825.5|10840.8|10825.8|10839.8|10824.8|5
1640616420000|2021-12-27 14:47:00|10840.3|10825.3|10840.3|10825.3|10840.3|10825.3|10838.8|10823.8|0
1640616440000|2021-12-27 14:47:20|10840.6|10825.6|10840.8|10825.8|10840.8|10825.8|10840.6|10825.6|0
1640616450000|2021-12-27 14:47:30|10843.1|10828.1|10843.8|10828.8|10843.8|10828.8|10843.1|10828.1|1
1640616460000|2021-12-27 14:47:40|10841.1|10826.1|10840.8|10825.8|10841.1|10826.1|10840.8|10825.8|1
1640616470000|2021-12-27 14:47:50|10841.3|10826.3|10841.3|10826.3|10841.3|10826.3|10841.3|10826.3|2
1640616480000|2021-12-27 14:48:00|10841.1|10826.1|10843.7|10828.7|10844.7|10829.7|10841.1|10826.1|5
1640616490000|2021-12-27 14:48:10|10844.4|10829.4|10842.3|10827.3|10844.4|10829.4|10842.3|10827.3|2
1640616500000|2021-12-27 14:48:20|10842.2|10827.2|10842.4|10827.4|10842.4|10827.4|10841.9|10826.9|0
1640616510000|2021-12-27 14:48:30|10842.7|10827.7|10842|10827|10843.6|10828.6|10840.9|10825.9|3
1640616520000|2021-12-27 14:48:40|10841.9|10826.9|10842.4|10827.4|10842.9|10827.9|10841.1|10826.1|0
1640616530000|2021-12-27 14:48:50|10843.5|10828.5|10845.6|10830.6|10845.6|10830.6|10843.3|10828.3|1
1640616540000|2021-12-27 14:49:00|10846.4|10831.4|10844.1|10829.1|10846.4|10831.4|10844.1|10829.1|4
1640616550000|2021-12-27 14:49:10|10844.7|10829.7|10844.7|10829.7|10844.9|10829.9|10843.8|10828.8|1
1640616560000|2021-12-27 14:49:20|10844.6|10829.6|10843.6|10828.6|10845.4|10830.4|10843.3|10828.3|2
1640616570000|2021-12-27 14:49:30|10844.9|10829.9|10845.4|10830.4|10845.4|10830.4|10843.6|10828.6|2
1640616580000|2021-12-27 14:49:40|10845.9|10830.9|10845.4|10830.4|10845.9|10830.9|10844.6|10829.6|0
1640616590000|2021-12-27 14:49:50|10844.8|10829.8|10843.1|10828.1|10845.4|10830.4|10841.6|10826.6|3
1640616600000|2021-12-27 14:50:00|10841.6|10826.6|10843.4|10828.4|10843.6|10828.6|10841.6|10826.6|1
1640616610000|2021-12-27 14:50:10|10843.6|10828.6|10843.6|10828.6|10843.6|10828.6|10843.6|10828.6|0
1640616620000|2021-12-27 14:50:20|10844.1|10829.1|10846.4|10831.4|10846.4|10831.4|10843.6|10828.6|2
1640616630000|2021-12-27 14:50:30|10846.7|10831.7|10846.2|10831.2|10847.2|10832.2|10846.2|10831.2|1
1640616640000|2021-12-27 14:50:40|10847.5|10832.5|10847|10832|10848|10833|10846.2|10831.2|1
1640616650000|2021-12-27 14:50:50|10844.5|10829.5|10848|10833|10848|10833|10844.5|10829.5|5
1640616660000|2021-12-27 14:51:00|10847.8|10832.8|10848.2|10833.2|10848.2|10833.2|10847.8|10832.8|3
1640616670000|2021-12-27 14:51:10|10849.3|10834.3|10849|10834|10849.3|10834.3|10847.8|10832.8|1
1640616680000|2021-12-27 14:51:20|10849.3|10834.3|10849.3|10834.3|10849.3|10834.3|10849.3|10834.3|0
1640616690000|2021-12-27 14:51:30|10849.8|10834.8|10849.5|10834.5|10849.8|10834.8|10849.5|10834.5|0
1640616700000|2021-12-27 14:51:40|10849.8|10834.8|10849.8|10834.8|10849.8|10834.8|10849.8|10834.8|1
1640616710000|2021-12-27 14:51:50|10851.3|10836.3|10849.5|10834.5|10851.7|10836.7|10849.5|10834.5|4
1640616720000|2021-12-27 14:52:00|10851.8|10836.8|10851.3|10836.3|10852.3|10837.3|10847.7|10832.7|13
1640616730000|2021-12-27 14:52:10|10850.7|10835.7|10851|10836|10851|10836|10850.7|10835.7|3
1640616740000|2021-12-27 14:52:20|10851.8|10836.8|10852.3|10837.3|10852.3|10837.3|10851.8|10836.8|0
1640616750000|2021-12-27 14:52:30|10853.9|10838.9|10853.3|10838.3|10854|10839|10853.3|10838.3|1
1640616760000|2021-12-27 14:52:40|10853.5|10838.5|10854.1|10839.1|10855.3|10840.3|10853.5|10838.5|4
1640616770000|2021-12-27 14:52:50|10854.3|10839.3|10857.6|10842.6|10857.6|10842.6|10854.3|10839.3|4
1640616780000|2021-12-27 14:53:00|10857.7|10842.7|10857.2|10842.2|10857.7|10842.7|10857.2|10842.2|2
1640616790000|2021-12-27 14:53:10|10856.9|10841.9|10857.1|10842.1|10857.1|10842.1|10856.7|10841.7|0
1640616810000|2021-12-27 14:53:30|10857|10842|10858.5|10843.5|10858.9|10843.9|10857|10842|2
1640616830000|2021-12-27 14:53:50|10860.7|10845.7|10862.7|10847.7|10862.7|10847.7|10860.7|10845.7|4
1640616840000|2021-12-27 14:54:00|10861.1|10846.1|10860.2|10845.2|10861.1|10846.1|10860.2|10845.2|3
1640616850000|2021-12-27 14:54:10|10862.4|10847.4|10861.2|10846.2|10862.7|10847.7|10861.2|10846.2|6
1640616860000|2021-12-27 14:54:20|10860.9|10845.9|10860.7|10845.7|10860.9|10845.9|10860.7|10845.7|0
1640616870000|2021-12-27 14:54:30|10860.5|10845.5|10862|10847|10862.6|10847.6|10860.5|10845.5|4
1640616880000|2021-12-27 14:54:40|10862.7|10847.7|10863.8|10848.8|10863.8|10848.8|10862.7|10847.7|4
1640616910000|2021-12-27 14:55:10|10863.1|10848.1|10860.9|10845.9|10863.1|10848.1|10860.9|10845.9|1
1640616920000|2021-12-27 14:55:20|10861.6|10846.6|10862.9|10847.9|10862.9|10847.9|10861.6|10846.6|3
1640616930000|2021-12-27 14:55:30|10864.5|10849.5|10867.8|10852.8|10867.9|10852.9|10864.5|10849.5|7
1640616940000|2021-12-27 14:55:40|10867.2|10852.2|10867.3|10852.3|10867.6|10852.6|10867.2|10852.2|0
1640616950000|2021-12-27 14:55:50|10867.6|10852.6|10869.6|10854.6|10869.9|10854.9|10867.3|10852.3|3
1640616960000|2021-12-27 14:56:00|10869.8|10854.8|10878.6|10863.6|10881.8|10866.8|10869.8|10854.8|41
1640616970000|2021-12-27 14:56:10|10879.1|10864.1|10876.3|10861.3|10879.6|10864.6|10876|10861|13
1640616980000|2021-12-27 14:56:20|10876|10861|10876|10861|10876|10861|10876|10861|0
1640617000000|2021-12-27 14:56:40|10875.5|10860.5|10877|10862|10877|10862|10875.5|10860.5|6
1640617010000|2021-12-27 14:56:50|10876.5|10861.5|10876.2|10861.2|10876.5|10861.5|10873|10858|19
1640617020000|2021-12-27 14:57:00|10875.9|10860.9|10879.5|10864.5|10879.5|10864.5|10875.9|10860.9|4
1640617030000|2021-12-27 14:57:10|10880.5|10865.5|10880.3|10865.3|10880.5|10865.5|10880.3|10865.3|2
1640617050000|2021-12-27 14:57:30|10880.6|10865.6|10880.3|10865.3|10880.8|10865.8|10880.3|10865.3|1
1640617060000|2021-12-27 14:57:40|10881.7|10866.7|10881.4|10866.4|10881.7|10866.7|10880.6|10865.6|4
1640617070000|2021-12-27 14:57:50|10879|10864|10879|10864|10879|10864|10879|10864|1
1640617080000|2021-12-27 14:58:00|10878.8|10863.8|10877.5|10862.5|10879.3|10864.3|10877.5|10862.5|9
1640617090000|2021-12-27 14:58:10|10877.2|10862.2|10877.7|10862.7|10877.7|10862.7|10876.7|10861.7|1
1640617100000|2021-12-27 14:58:20|10878.2|10863.2|10878.2|10863.2|10878.2|10863.2|10878.2|10863.2|2
1640617110000|2021-12-27 14:58:30|10874.7|10859.7|10873.6|10858.6|10875.3|10860.3|10873.6|10858.6|4
1640617120000|2021-12-27 14:58:40|10873|10858|10873.2|10858.2|10873.5|10858.5|10873|10858|1
1640617130000|2021-12-27 14:58:50|10873.4|10858.4|10873.9|10858.9|10873.9|10858.9|10873.4|10858.4|0
1640617140000|2021-12-27 14:59:00|10873.7|10858.7|10874|10859|10875|10860|10873.7|10858.7|1
1640617150000|2021-12-27 14:59:10|10873.8|10858.8|10873.7|10858.7|10873.8|10858.8|10873.2|10858.2|1
1640617160000|2021-12-27 14:59:20|10873.4|10858.4|10873.2|10858.2|10873.7|10858.7|10872.7|10857.7|1
1640617170000|2021-12-27 14:59:30|10873.5|10858.5|10874|10859|10874.2|10859.2|10873.5|10858.5|2
1640617180000|2021-12-27 14:59:40|10873.9|10858.9|10874.7|10859.7|10874.7|10859.7|10873.5|10858.5|1
1640617190000|2021-12-27 14:59:50|10874.1|10859.1|10874.2|10859.2|10874.7|10859.7|10873.7|10858.7|0
1640617200000|2021-12-27 15:00:00|10873.9|10858.9|10872.4|10857.4|10873.9|10858.9|10871.2|10856.2|2
1640617210000|2021-12-27 15:00:10|10873.5|10858.5|10875|10860|10875.5|10860.5|10873.5|10858.5|0
1640617220000|2021-12-27 15:00:20|10873.4|10858.4|10873|10858|10874.9|10859.9|10873|10858|10
1640617230000|2021-12-27 15:00:30|10873.4|10858.4|10873.5|10858.5|10873.9|10858.9|10873|10858|0
1640617240000|2021-12-27 15:00:40|10873.9|10858.9|10877.5|10862.5|10877.5|10862.5|10873|10858|19
1640617250000|2021-12-27 15:00:50|10878.2|10863.2|10885.2|10870.2|10886.1|10871.1|10878.2|10863.2|9
1640617260000|2021-12-27 15:01:00|10884.8|10869.8|10884.5|10869.5|10886.9|10871.9|10884.5|10869.5|1
1640617270000|2021-12-27 15:01:10|10884|10869|10884.5|10869.5|10885.6|10870.6|10883|10868|0
1640617280000|2021-12-27 15:01:20|10884.2|10869.2|10884.5|10869.5|10885|10870|10884.2|10869.2|0
1640617290000|2021-12-27 15:01:30|10884|10869|10885.8|10870.8|10885.8|10870.8|10883.4|10868.4|10
1640617300000|2021-12-27 15:01:40|10886.4|10871.4|10889.3|10874.3|10889.4|10874.4|10886.1|10871.1|13
1640617310000|2021-12-27 15:01:50|10889.6|10874.6|10889.3|10874.3|10889.6|10874.6|10888.3|10873.3|0
1640617320000|2021-12-27 15:02:00|10888.3|10873.3|10888.3|10873.3|10888.3|10873.3|10888.3|10873.3|0
1640617330000|2021-12-27 15:02:10|10887.8|10872.8|10885.4|10870.4|10887.8|10872.8|10884.2|10869.2|1
1640617340000|2021-12-27 15:02:20|10884.9|10869.9|10886|10871|10886|10871|10882|10867|7
1640617350000|2021-12-27 15:02:30|10885.5|10870.5|10884|10869|10885.5|10870.5|10884|10869|1
1640617360000|2021-12-27 15:02:40|10883.4|10868.4|10884.5|10869.5|10884.7|10869.7|10883.4|10868.4|5
1640617370000|2021-12-27 15:02:50|10885|10870|10885.8|10870.8|10885.8|10870.8|10881.5|10866.5|11
1640617380000|2021-12-27 15:03:00|10885.3|10870.3|10890.6|10875.6|10890.6|10875.6|10885.3|10870.3|7
1640617390000|2021-12-27 15:03:10|10890.8|10875.8|10890.8|10875.8|10890.8|10875.8|10890.8|10875.8|0
1640617400000|2021-12-27 15:03:20|10891.4|10876.4|10891.4|10876.4|10891.9|10876.9|10890.9|10875.9|22
1640617410000|2021-12-27 15:03:30|||||||||1
1640617430000|2021-12-27 15:03:50|10890.7|10875.7|10892.8|10877.8|10893|10878|10888.8|10873.8|13
1640617440000|2021-12-27 15:04:00|10890.8|10875.8|10891.2|10876.2|10893.3|10878.3|10890.8|10875.8|13
1640617450000|2021-12-27 15:04:10|10892.2|10877.2|10889.5|10874.5|10892.5|10877.5|10889.5|10874.5|1
1640617460000|2021-12-27 15:04:20|10890|10875|10886.9|10871.9|10890|10875|10886.9|10871.9|0
1640617490000|2021-12-27 15:04:50|10885.9|10870.9|10887|10872|10888.2|10873.2|10884.9|10869.9|1
1640617500000|2021-12-27 15:05:00|10889.4|10874.4|10889.1|10874.1|10890|10875|10887.5|10872.5|0
1640617510000|2021-12-27 15:05:10|10888.5|10873.5|10888.8|10873.8|10889.8|10874.8|10888.5|10873.5|3
1640617520000|2021-12-27 15:05:20|10889.7|10874.7|10890.3|10875.3|10890.3|10875.3|10889.7|10874.7|1
1640617530000|2021-12-27 15:05:30|10891.1|10876.1|10892.7|10877.7|10892.7|10877.7|10891.1|10876.1|0
1640617540000|2021-12-27 15:05:40|10892.2|10877.2|10891.3|10876.3|10892.2|10877.2|10890.7|10875.7|1
1640617550000|2021-12-27 15:05:50|10892|10877|10892.3|10877.3|10892.3|10877.3|10892|10877|0
1640617560000|2021-12-27 15:06:00|10891.2|10876.2|10892.2|10877.2|10892.2|10877.2|10891.2|10876.2|0
1640617570000|2021-12-27 15:06:10|10892.7|10877.7|10892.7|10877.7|10892.8|10877.8|10892|10877|8
1640617590000|2021-12-27 15:06:30|10892.3|10877.3|10892.3|10877.3|10892.3|10877.3|10890.6|10875.6|2
1640617610000|2021-12-27 15:06:50|10891.8|10876.8|10890.7|10875.7|10891.8|10876.8|10890.7|10875.7|1
1640617620000|2021-12-27 15:07:00|10889.5|10874.5|10886.8|10871.8|10889.5|10874.5|10886.7|10871.7|3
1640617640000|2021-12-27 15:07:20|10887.3|10872.3|10884.8|10869.8|10887.3|10872.3|10884.8|10869.8|3
1640617650000|2021-12-27 15:07:30|10886.5|10871.5|10887|10872|10888.3|10873.3|10884.8|10869.8|52
1640617660000|2021-12-27 15:07:40|10887.5|10872.5|10886.8|10871.8|10887.5|10872.5|10886.5|10871.5|2
1640617670000|2021-12-27 15:07:50|10887.1|10872.1|10885.9|10870.9|10887.3|10872.3|10885.9|10870.9|3
1640617680000|2021-12-27 15:08:00|10884.9|10869.9|10886.8|10871.8|10888.6|10873.6|10884.9|10869.9|6
1640617690000|2021-12-27 15:08:10|10890.6|10875.6|10890.9|10875.9|10890.9|10875.9|10890.6|10875.6|12
1640617700000|2021-12-27 15:08:20|10891.3|10876.3|10891.4|10876.4|10892.1|10877.1|10890.1|10875.1|7
1640617710000|2021-12-27 15:08:30|10892.1|10877.1|10892.3|10877.3|10892.3|10877.3|10890.3|10875.3|0
1640617720000|2021-12-27 15:08:40|10892.1|10877.1|10892.1|10877.1|10892.1|10877.1|10892.1|10877.1|2
1640617730000|2021-12-27 15:08:50|10892.6|10877.6|10892.6|10877.6|10892.6|10877.6|10892.6|10877.6|0
1640617740000|2021-12-27 15:09:00|10892.8|10877.8|10892.3|10877.3|10892.8|10877.8|10891.6|10876.6|7
1640617750000|2021-12-27 15:09:10|10892.8|10877.8|10892.8|10877.8|10892.8|10877.8|10892.8|10877.8|0
1640617760000|2021-12-27 15:09:20|10891.8|10876.8|10891.9|10876.9|10891.9|10876.9|10891.3|10876.3|10
1640617770000|2021-12-27 15:09:30|10892.3|10877.3|10891.8|10876.8|10892.3|10877.3|10889.3|10874.3|3
1640617780000|2021-12-27 15:09:40|10892.3|10877.3|10892|10877|10892.3|10877.3|10891.8|10876.8|0
1640617790000|2021-12-27 15:09:50|10891.8|10876.8|10892.3|10877.3|10892.3|10877.3|10891.8|10876.8|0
1640617800000|2021-12-27 15:10:00|10890.3|10875.3|10892.5|10877.5|10892.6|10877.6|10890.3|10875.3|1
1640617810000|2021-12-27 15:10:10|10891.8|10876.8|10892.3|10877.3|10892.3|10877.3|10891.8|10876.8|0
1640617830000|2021-12-27 15:10:30|10892.8|10877.8|10894.6|10879.6|10895.4|10880.4|10892.3|10877.3|1
1640617840000|2021-12-27 15:10:40|10895.9|10880.9|10899.9|10884.9|10899.9|10884.9|10895.6|10880.6|4
1640617850000|2021-12-27 15:10:50|10900.4|10885.4|10899.4|10884.4|10900.4|10885.4|10898.9|10883.9|3
1640617860000|2021-12-27 15:11:00|10899.7|10884.7|10899.9|10884.9|10900.4|10885.4|10899.7|10884.7|1
1640617870000|2021-12-27 15:11:10|10900.4|10885.4|10969.6|10954.6|10972.7|10957.7|10900.4|10885.4|14
1640617880000|2021-12-27 15:11:20|10978.1|10953.1|10977.4|10962.4|10979.7|10964.7|10977.4|10953.1|12
1640617890000|2021-12-27 15:11:30|10977.7|10962.7|10964.9|10949.9|10977.9|10962.9|10964.9|10949.9|12
1640617900000|2021-12-27 15:11:40|10965.2|10950.2|10962.2|10947.2|10967.4|10952.4|10961.1|10946.1|16
1640617910000|2021-12-27 15:11:50|10962.1|10947.1|10958.6|10943.6|10962.6|10947.6|10956.9|10941.9|22
1640617920000|2021-12-27 15:12:00|10958.9|10943.9|10953.6|10938.6|10959.1|10944.1|10952.8|10937.8|21
1640617930000|2021-12-27 15:12:10|10953.9|10938.9|10963.6|10948.6|10963.6|10948.6|10953.9|10938.9|11
1640617940000|2021-12-27 15:12:20|10963.9|10948.9|10963.9|10948.9|10963.9|10948.9|10963.9|10948.9|1
1640617950000|2021-12-27 15:12:30|10964.1|10949.1|10964.4|10949.4|10966.5|10951.5|10964.1|10949.1|2
1640617960000|2021-12-27 15:12:40|10962.1|10947.1|10964.6|10949.6|10966.6|10951.6|10962.1|10947.1|10
1640617970000|2021-12-27 15:12:50|10961.1|10946.1|10959.8|10944.8|10961.1|10946.1|10959.8|10944.8|14
1640617980000|2021-12-27 15:13:00|10960.6|10945.6|10973.5|10958.5|10973.5|10958.5|10960.6|10945.6|4
1640617990000|2021-12-27 15:13:10|10975|10960|10975.2|10960.2|10975.7|10960.7|10973.7|10958.7|1
1640618000000|2021-12-27 15:13:20|10971.9|10956.9|10974.2|10959.2|10974.2|10959.2|10971.9|10956.9|5
1640618010000|2021-12-27 15:13:30|10974.7|10959.7|10975.2|10960.2|10975.2|10960.2|10972.9|10957.9|1
1640618020000|2021-12-27 15:13:40|10974.9|10959.9|10976.4|10961.4|10976.7|10961.7|10974.2|10959.2|1
1640618030000|2021-12-27 15:13:50|10976.5|10961.5|10981.2|10966.2|10981.2|10966.2|10976.5|10961.5|5
1640618040000|2021-12-27 15:14:00|10980.6|10965.6|10980.6|10965.6|10981.2|10966.2|10980.4|10965.4|2
1640618050000|2021-12-27 15:14:10|10981.3|10966.3|10984.8|10969.8|10984.8|10969.8|10980.7|10965.7|6
1640618060000|2021-12-27 15:14:20|10986.8|10971.8|10994.2|10979.2|10994.2|10979.2|10986.8|10971.8|8
1640618070000|2021-12-27 15:14:30|10994.4|10979.4|10995.7|10980.7|10995.7|10980.7|10994.4|10979.4|7
1640618080000|2021-12-27 15:14:40|10996.1|10981.1|10991.5|10976.5|10996.4|10981.4|10991.5|10976.5|11
1640618090000|2021-12-27 15:14:50|10992.5|10977.5|10992.9|10977.9|10992.9|10977.9|10992.5|10977.5|0
1640618100000|2021-12-27 15:15:00|10992.3|10977.3|10988.6|10973.6|10992.3|10977.3|10986.8|10971.8|8
1640618110000|2021-12-27 15:15:10|10988.4|10973.4|10988.1|10973.1|10988.4|10973.4|10988.1|10973.1|1
1640618120000|2021-12-27 15:15:20|10988.6|10973.6|10986.1|10971.1|10988.6|10973.6|10986.1|10971.1|3
1640618130000|2021-12-27 15:15:30|10985.6|10970.6|10988.1|10973.1|10988.1|10973.1|10985.4|10970.4|3
1640618140000|2021-12-27 15:15:40|10987.8|10972.8|10986.9|10971.9|10987.8|10972.8|10986.9|10971.9|5
1640618150000|2021-12-27 15:15:50|10986.6|10971.6|10988.1|10973.1|10988.6|10973.6|10984.8|10969.8|1
1640618160000|2021-12-27 15:16:00|10987.1|10972.1|10986.6|10971.6|10987.1|10972.1|10985.1|10970.1|8
1640618170000|2021-12-27 15:16:10|10990.4|10975.4|10988.4|10973.4|10990.4|10975.4|10987.9|10972.9|3
1640618180000|2021-12-27 15:16:20|10988.9|10973.9|10990.4|10975.4|10990.4|10975.4|10988.9|10973.9|0
1640618190000|2021-12-27 15:16:30|10991.3|10976.3|10989.4|10974.4|10991.9|10976.9|10988.6|10973.6|2
1640618200000|2021-12-27 15:16:40|10989.2|10974.2|10989.8|10974.8|10990.4|10975.4|10989.2|10974.2|5
1640618210000|2021-12-27 15:16:50|10990.7|10975.7|10990.7|10975.7|10990.7|10975.7|10990.7|10975.7|0
1640618220000|2021-12-27 15:17:00|10990.3|10975.3|10992.9|10977.9|10992.9|10977.9|10990.3|10975.3|6
1640618230000|2021-12-27 15:17:10|10993.6|10978.6|10998.1|10983.1|10998.1|10983.1|10993.6|10978.6|6
1640618240000|2021-12-27 15:17:20|10997.7|10982.7|10997.2|10982.2|10997.7|10982.7|10996.9|10981.9|5
1640618250000|2021-12-27 15:17:30|10997.4|10982.4|10996.9|10981.9|10997.4|10982.4|10996.9|10981.9|3
1640618260000|2021-12-27 15:17:40|10996.6|10981.6|10996.4|10981.4|10996.6|10981.6|10996.1|10981.1|1
1640618270000|2021-12-27 15:17:50|10996.9|10981.9|10998.4|10983.4|10998.4|10983.4|10996.9|10981.9|1
1640618280000|2021-12-27 15:18:00|10996.9|10981.9|10996.9|10981.9|10997.4|10982.4|10996.5|10981.5|6
1640618290000|2021-12-27 15:18:10|10997.2|10982.2|10996.8|10981.8|10997.4|10982.4|10996.8|10981.8|3
1640618300000|2021-12-27 15:18:20|10995.9|10980.9|10995.4|10980.4|10995.9|10980.9|10995.4|10980.4|3
1640618310000|2021-12-27 15:18:30|10996.9|10981.9|10996.9|10981.9|10996.9|10981.9|10996.9|10981.9|1
1640618320000|2021-12-27 15:18:40|10996.6|10981.6|10995.6|10980.6|10996.9|10981.9|10995.6|10980.6|2
1640618330000|2021-12-27 15:18:50|10994.9|10979.9|11000.6|10985.6|11000.6|10985.6|10994.9|10979.9|20
1640618340000|2021-12-27 15:19:00|11001.2|10986.2|11004.6|10989.6|11004.6|10989.6|11001.2|10986.2|37
1640618350000|2021-12-27 15:19:10|11005.7|10990.7|11005.7|10990.7|11005.7|10990.7|11005.7|10990.7|0
1640618360000|2021-12-27 15:19:20|11012.3|10997.3|11012.5|10997.5|11012.5|10997.5|11012.3|10997.3|21
1640618370000|2021-12-27 15:19:30|11012.3|10997.3|11017.8|11002.8|11017.8|11002.8|11012.3|10997.3|20
1640618380000|2021-12-27 15:19:40|11018.8|11003.8|11019.8|11004.8|11019.8|11004.8|11018.2|11003.2|2
1640618390000|2021-12-27 15:19:50|11022.3|11007.3|11022.3|11007.3|11022.6|11007.6|11020.5|11005.5|42
1640618400000|2021-12-27 15:20:00|11022.6|11007.6|11023.3|11008.3|11023.5|11008.5|11022.6|11007.6|9
1640618410000|2021-12-27 15:20:10|11037|11022|11041.8|11026.8|11041.8|11026.8|11037|11022|63
1640618420000|2021-12-27 15:20:20|11042.1|11027.1|11042.3|11027.3|11043.3|11028.3|11033.6|11018.6|20
1640618430000|2021-12-27 15:20:30|11041.8|11026.8|11039.7|11024.7|11041.8|11026.8|11039.7|11024.7|8
1640618440000|2021-12-27 15:20:40|11047|11032|11046.7|11031.7|11049|11034|11046.2|11031.2|63
1640618450000|2021-12-27 15:20:50|11046.5|11031.5|11048|11033|11048|11033|11046.5|11031.5|1
1640618460000|2021-12-27 15:21:00|11047.1|11032.1|11049.5|11034.5|11050|11035|11046.5|11031.5|5
1640618470000|2021-12-27 15:21:10|11049.8|11034.8|11049.5|11034.5|11050.2|11035.2|11049|11034|4
1640618480000|2021-12-27 15:21:20|11049.2|11034.2|11048.6|11033.6|11049.5|11034.5|11048.6|11033.6|1
1640618490000|2021-12-27 15:21:30|11049|11034|11050.5|11035.5|11050.8|11035.8|11049|11034|16
1640618500000|2021-12-27 15:21:40|11051|11036|11052.8|11037.8|11053.3|11038.3|11051|11036|38
1640618510000|2021-12-27 15:21:50|11053.1|11038.1|11053.3|11038.3|11053.3|11038.3|11052.8|11037.8|2
1640618520000|2021-12-27 15:22:00|11053.8|11038.8|11051|11036|11053.8|11038.8|11050.5|11035.5|12
1640618530000|2021-12-27 15:22:10|11051.6|11036.6|11051|11036|11052.8|11037.8|11051|11036|19
1640618540000|2021-12-27 15:22:20|11051.8|11036.8|11051|11036|11052.8|11037.8|11051|11036|8
1640618550000|2021-12-27 15:22:30|11051.6|11036.6|11050.5|11035.5|11052.8|11037.8|11050.5|11035.5|3
1640618560000|2021-12-27 15:22:40|11051.1|11036.1|11051.5|11036.5|11051.5|11036.5|11050.5|11035.5|3
1640618570000|2021-12-27 15:22:50|11051.1|11036.1|11051.5|11036.5|11051.5|11036.5|11050.5|11035.5|1
1640618580000|2021-12-27 15:23:00|11049.3|11034.3|11049|11034|11050.5|11035.5|11045.7|11030.7|6
1640618590000|2021-12-27 15:23:10|11049.3|11034.3|11049.5|11034.5|11049.5|11034.5|11049.3|11034.3|1
1640618600000|2021-12-27 15:23:20|11050|11035|11047.2|11032.2|11050|11035|11047.2|11032.2|7
1640618610000|2021-12-27 15:23:30|11045|11030|11044.5|11029.5|11045.5|11030.5|11044.5|11029.5|1
1640618620000|2021-12-27 15:23:40|11044.8|11029.8|11048.2|11033.2|11048.2|11033.2|11044.8|11029.8|1
1640618630000|2021-12-27 15:23:50|11048.5|11033.5|11048.2|11033.2|11048.5|11033.5|11048.2|11033.2|13
1640618640000|2021-12-27 15:24:00|11048|11033|11052.5|11037.5|11053|11038|11048|11033|8
1640618650000|2021-12-27 15:24:10|11048.6|11033.6|11051|11036|11053.2|11038.2|11048.2|11033.2|16
1640618660000|2021-12-27 15:24:20|11050.2|11035.2|11052|11037|11052|11037|11050.2|11035.2|0
1640618670000|2021-12-27 15:24:30|11050.3|11035.3|11048.8|11033.8|11050.3|11035.3|11047.8|11032.8|1
1640618680000|2021-12-27 15:24:40|11049.7|11034.7|11050|11035|11050|11035|11049.4|11034.4|1
1640618690000|2021-12-27 15:24:50|11048.3|11033.3|11048|11033|11049.3|11034.3|11048|11033|3
1640618700000|2021-12-27 15:25:00|11044.5|11029.5|11047.1|11032.1|11047.8|11032.8|11044.5|11029.5|5
1640618710000|2021-12-27 15:25:10|11047.3|11032.3|11044|11029|11047.6|11032.6|11044|11029|7
1640618720000|2021-12-27 15:25:20|11044.5|11029.5|11041.9|11026.9|11044.5|11029.5|11041.6|11026.6|2
1640618730000|2021-12-27 15:25:30|11042.1|11027.1|11041.7|11026.7|11042.7|11027.7|11041.2|11026.2|5
1640618740000|2021-12-27 15:25:40|11041.2|11026.2|11041.7|11026.7|11041.7|11026.7|11041.2|11026.2|0
1640618750000|2021-12-27 15:25:50|11043|11028|11044|11029|11044|11029|11043|11028|2
1640618760000|2021-12-27 15:26:00|11044.5|11029.5|11048.3|11033.3|11048.3|11033.3|11044.4|11029.4|6
1640618770000|2021-12-27 15:26:10|11048.6|11033.6|11045.2|11030.2|11048.8|11033.8|11045.2|11030.2|4
1640618780000|2021-12-27 15:26:20|11043.7|11028.7|11038.7|11023.7|11043.7|11028.7|11031.1|11016.1|15
1640618790000|2021-12-27 15:26:30|11039.9|11024.9|11033.4|11018.4|11039.9|11024.9|11032.9|11017.9|3
1640618810000|2021-12-27 15:26:50|11032.4|11017.4|11032.3|11017.3|11033.4|11018.4|11023.1|11008.1|9
1640618820000|2021-12-27 15:27:00|11033.1|11018.1|11037.7|11022.7|11038.2|11023.2|11032.9|11017.9|4
1640618830000|2021-12-27 15:27:10|11036.7|11021.7|11038.7|11023.7|11038.7|11023.7|11036.7|11021.7|4
1640618840000|2021-12-27 15:27:20|11037.7|11022.7|11037.7|11022.7|11037.7|11022.7|11037.7|11022.7|9
1640618850000|2021-12-27 15:27:30|11036.2|11021.2|11033.2|11018.2|11038.7|11023.7|11033.2|11018.2|7
1640618860000|2021-12-27 15:27:40|11032.2|11017.2|11044.2|11029.2|11044.6|11029.6|11032.2|11017.2|8
1640618870000|2021-12-27 15:27:50|11043.7|11028.7|11043.4|11028.4|11044.1|11029.1|11043.1|11028.1|1
1640618880000|2021-12-27 15:28:00|11043.2|11028.2|11047.2|11032.2|11047.2|11032.2|11043.2|11028.2|7
1640618890000|2021-12-27 15:28:10|11046.7|11031.7|11045.8|11030.8|11046.7|11031.7|11045.6|11030.6|2
1640618900000|2021-12-27 15:28:20|11046.1|11031.1|11042.7|11027.7|11046.1|11031.1|11042.7|11027.7|3
1640618910000|2021-12-27 15:28:30|11042.4|11027.4|11041.7|11026.7|11042.4|11027.4|11041.7|11026.7|0
1640618920000|2021-12-27 15:28:40|11040.9|11025.9|11042.7|11027.7|11043.6|11028.6|11039.7|11024.7|5
1640618930000|2021-12-27 15:28:50|11041.7|11026.7|11043.2|11028.2|11043.2|11028.2|11041.2|11026.2|1
1640618940000|2021-12-27 15:29:00|11042.7|11027.7|11042.7|11027.7|11042.7|11027.7|11042.7|11027.7|1
1640618950000|2021-12-27 15:29:10|11043|11028|11043.2|11028.2|11043.2|11028.2|11043|11028|0
1640618970000|2021-12-27 15:29:30|11045.1|11030.1|11046|11031|11048.8|11033.8|11045.1|11030.1|14
1640618980000|2021-12-27 15:29:40|11045.7|11030.7|11045.2|11030.2|11045.7|11030.7|11045.2|11030.2|2
1640618990000|2021-12-27 15:29:50|11043.2|11028.2|11049.1|11034.1|11049.1|11034.1|11043.2|11028.2|13
1640619000000|2021-12-27 15:30:00|11049.5|11034.5|11079.7|11064.7|11079.7|11064.7|11049.5|11034.5|129
1640619010000|2021-12-27 15:30:10|11076.2|11061.2|11064.4|11049.4|11076.2|11061.2|11063.8|11048.8|5
1640619020000|2021-12-27 15:30:20|11066.5|11051.5|11071.8|11056.8|11071.9|11056.9|11066.5|11051.5|2
1640619030000|2021-12-27 15:30:30|11071.6|11056.6|11076.1|11061.1|11076.1|11061.1|11071.1|11056.1|18
1640619040000|2021-12-27 15:30:40|11075.8|11060.8|11068.9|11053.9|11075.8|11060.8|11068.9|11053.9|4
1640619050000|2021-12-27 15:30:50|11069.5|11054.5|11074.3|11059.3|11074.3|11059.3|11069.4|11054.4|11
1640619060000|2021-12-27 15:31:00|11072.1|11057.1|11084.5|11069.5|11084.8|11069.8|11072.1|11057.1|38
1640619070000|2021-12-27 15:31:10|11080|11065|11087.3|11072.3|11087.3|11072.3|11079.6|11064.6|31
1640619080000|2021-12-27 15:31:20|11087.1|11072.1|11081.3|11066.3|11089|11074|11080.5|11065.5|25
1640619090000|2021-12-27 15:31:30|11081.1|11066.1|11089.2|11074.2|11089.2|11074.2|11078.6|11063.6|4
1640619100000|2021-12-27 15:31:40|11093.2|11078.2|11091.6|11076.6|11096.7|11081.7|11091.6|11076.6|9
1640619110000|2021-12-27 15:31:50|11093.4|11078.4|11095.7|11080.7|11095.7|11080.7|11093.4|11078.4|5
1640619120000|2021-12-27 15:32:00|||||||||3
1640619130000|2021-12-27 15:32:10|||||||||1
1640619140000|2021-12-27 15:32:20|11098.9|11083.9|11100.7|11085.7|11100.7|11085.7|11098.7|11083.7|5
1640619150000|2021-12-27 15:32:30|11101.7|11086.7|11102.2|11087.2|11102.2|11087.2|11101.7|11086.7|4
1640619160000|2021-12-27 15:32:40|11102.7|11087.7|11101.2|11086.2|11102.7|11087.7|11100.4|11085.4|4
1640619170000|2021-12-27 15:32:50|11101.7|11086.7|11101.7|11086.7|11101.7|11086.7|11101.7|11086.7|4
1640619180000|2021-12-27 15:33:00|11101.4|11086.4|11103.4|11088.4|11103.4|11088.4|11100.4|11085.4|7
1640619190000|2021-12-27 15:33:10|11103.2|11088.2|11103.5|11088.5|11103.5|11088.5|11103.2|11088.2|3
1640619200000|2021-12-27 15:33:20|11102.7|11087.7|11102.7|11087.7|11102.7|11087.7|11102.7|11087.7|2
1640619210000|2021-12-27 15:33:30|11103|11088|11104|11089|11104.5|11089.5|11103|11088|20
1640619220000|2021-12-27 15:33:40|11103.7|11088.7|11097.5|11082.5|11103.7|11088.7|11097.5|11082.5|50
1640619230000|2021-12-27 15:33:50|11094.7|11079.7|11094.4|11079.4|11094.7|11079.7|11094.4|11079.4|0
1640619240000|2021-12-27 15:34:00|11094.3|11079.3|11094.7|11079.7|11094.7|11079.7|11094.3|11079.3|0
1640619250000|2021-12-27 15:34:10|11095|11080|11094.7|11079.7|11097.2|11082.2|11092.3|11077.3|5
1640619260000|2021-12-27 15:34:20|11093.7|11078.7|11092.8|11077.8|11093.7|11078.7|11092.8|11077.8|0
1640619270000|2021-12-27 15:34:30|11090|11075|11082.5|11067.5|11090|11075|11079.5|11064.5|26
1640619280000|2021-12-27 15:34:40|11082|11067|11083.5|11068.5|11083.5|11068.5|11081.5|11066.5|0
1640619290000|2021-12-27 15:34:50|11083.1|11068.1|11082.2|11067.2|11083.1|11068.1|11081.6|11066.6|7
1640619300000|2021-12-27 15:35:00|11082.6|11067.6|11086.6|11071.6|11086.6|11071.6|11082.6|11067.6|9
1640619310000|2021-12-27 15:35:10|11086.3|11071.3|11086.1|11071.1|11086.3|11071.3|11085.9|11070.9|0
1640619330000|2021-12-27 15:35:30|11086.4|11071.4|11094.8|11079.8|11094.8|11079.8|11086.4|11071.4|7
1640619340000|2021-12-27 15:35:40|11095|11080|11095.3|11080.3|11095.7|11080.7|11095|11080|2
1640619350000|2021-12-27 15:35:50|11095.8|11080.8|11096|11081|11096|11081|11095.8|11080.8|1
1640619360000|2021-12-27 15:36:00|11096.2|11081.2|11105.5|11090.5|11105.5|11090.5|11096.2|11081.2|12
1640619370000|2021-12-27 15:36:10|||||||||5
1640619380000|2021-12-27 15:36:20|11107|11092|11106.7|11091.7|11107|11092|11106.7|11091.7|6
1640619390000|2021-12-27 15:36:30|11106.3|11091.3|11105.3|11090.3|11106.3|11091.3|11105.3|11090.3|1
1640619400000|2021-12-27 15:36:40|11104.7|11089.7|11105|11090|11105|11090|11104.7|11089.7|2
1640619410000|2021-12-27 15:36:50|11106|11091|11105.5|11090.5|11106|11091|11105.5|11090.5|4
1640619420000|2021-12-27 15:37:00|11107|11092|11106.2|11091.2|11109.7|11094.7|11106.2|11091.2|31
1640619430000|2021-12-27 15:37:10|11105.7|11090.7|11102.2|11087.2|11105.7|11090.7|11102.2|11087.2|3
1640619440000|2021-12-27 15:37:20|11103.7|11088.7|11103.7|11088.7|11103.7|11088.7|11103.7|11088.7|0
1640619450000|2021-12-27 15:37:30|11104|11089|11107.7|11092.7|11107.7|11092.7|11104|11089|43
1640619460000|2021-12-27 15:37:40|11107.2|11092.2|11107.7|11092.7|11107.7|11092.7|11107.2|11092.2|4
1640619470000|2021-12-27 15:37:50|11108|11093|11108|11093|11108|11093|11108|11093|8
1640619480000|2021-12-27 15:38:00|11107.7|11092.7|11108|11093|11108|11093|11107.5|11092.5|3
1640619490000|2021-12-27 15:38:10|11104.2|11089.2|11105.7|11090.7|11105.7|11090.7|11103.2|11088.2|5
1640619500000|2021-12-27 15:38:20|11106.7|11091.7|11107.5|11092.5|11107.5|11092.5|11106.2|11091.2|6
1640619510000|2021-12-27 15:38:30|11107.8|11092.8|11106.6|11091.6|11108|11093|11105.7|11090.7|5
1640619520000|2021-12-27 15:38:40|11107|11092|11107|11092|11107|11092|11107|11092|0
1640619530000|2021-12-27 15:38:50|11106.7|11091.7|11114.5|11099.5|11114.8|11099.8|11106.7|11091.7|10
1640619540000|2021-12-27 15:39:00|11115.5|11100.5|11117.5|11102.5|11117.5|11102.5|11115.5|11100.5|12
1640619550000|2021-12-27 15:39:10|11117.2|11102.2|11117.5|11102.5|11117.5|11102.5|11117.2|11102.2|12
1640619560000|2021-12-27 15:39:20|||||||||3
1640619570000|2021-12-27 15:39:30|11117.2|11102.2|11118|11103|11118|11103|11117|11102|22
1640619580000|2021-12-27 15:39:40|11117.8|11102.8|11127.5|11112.5|11129|11114|11117.5|11102.5|22
1640619590000|2021-12-27 15:39:50|11127.2|11112.2|11126.7|11111.7|11128.7|11113.7|11126.7|11111.7|5
1640619600000|2021-12-27 15:40:00|11126.2|11111.2|11124.7|11109.7|11126.8|11111.8|11123.2|11108.2|13
1640619610000|2021-12-27 15:40:10|11124.2|11109.2|11124.7|11109.7|11124.7|11109.7|11124.2|11109.2|6
1640619620000|2021-12-27 15:40:20|||||||||23
1640619630000|2021-12-27 15:40:30|11125|11110|11124.2|11109.2|11125.2|11110.2|11124.2|11109.2|12
1640619640000|2021-12-27 15:40:40|||||||||4
1640619650000|2021-12-27 15:40:50|||||||||1
1640619660000|2021-12-27 15:41:00|||||||||2
1640619670000|2021-12-27 15:41:10|11123.7|11108.7|11117.2|11102.2|11123.7|11108.7|11117.2|11102.2|13
1640619680000|2021-12-27 15:41:20|11116.8|11101.8|11107.5|11092.5|11117.7|11102.7|11107.3|11092.3|20
1640619690000|2021-12-27 15:41:30|11106.9|11091.9|11107.3|11092.3|11107.3|11092.3|11106.2|11091.2|15
1640619700000|2021-12-27 15:41:40|11106.2|11091.2|11107.3|11092.3|11107.3|11092.3|11105.8|11090.8|17
1640619710000|2021-12-27 15:41:50|11107.5|11092.5|11106.5|11091.5|11108.5|11093.5|11106.3|11091.3|3
1640619720000|2021-12-27 15:42:00|11107.2|11092.2|11117.5|11102.5|11117.5|11102.5|11107.2|11092.2|12
1640619730000|2021-12-27 15:42:10|11117.2|11102.2|11112.7|11097.7|11117.5|11102.5|11111.7|11096.7|8
1640619740000|2021-12-27 15:42:20|11113.2|11098.2|11112.6|11097.6|11113.2|11098.2|11112.6|11097.6|1
1640619750000|2021-12-27 15:42:30|11112.8|11097.8|11113.6|11098.6|11113.6|11098.6|11112.8|11097.8|1
1640619760000|2021-12-27 15:42:40|11116.1|11101.1|11116.1|11101.1|11116.1|11101.1|11116.1|11101.1|5
1640619770000|2021-12-27 15:42:50|11115.8|11100.8|11114.6|11099.6|11115.8|11100.8|11114.6|11099.6|1
1640619780000|2021-12-27 15:43:00|11114.1|11099.1|11109.1|11094.1|11114.1|11099.1|11109.1|11094.1|10
1640619790000|2021-12-27 15:43:10|11109.7|11094.7|11107.1|11092.1|11111|11096|11107.1|11092.1|15
1640619800000|2021-12-27 15:43:20|11107.8|11092.8|11106.6|11091.6|11108.1|11093.1|11106.6|11091.6|0
1640619810000|2021-12-27 15:43:30|11107.1|11092.1|11107.1|11092.1|11107.8|11092.8|11107.1|11092.1|7
1640619820000|2021-12-27 15:43:40|11106.8|11091.8|11105.1|11090.1|11106.8|11091.8|11104.6|11089.6|5
1640619830000|2021-12-27 15:43:50|11106|11091|11093.3|11078.3|11108.8|11093.8|11085.1|11070.1|6
1640619840000|2021-12-27 15:44:00|11096.6|11081.6|11096.1|11081.1|11096.6|11081.6|11095.6|11080.6|1
1640619850000|2021-12-27 15:44:10|11096.3|11081.3|11095.8|11080.8|11096.3|11081.3|11095.8|11080.8|1
1640619860000|2021-12-27 15:44:20|11095.3|11080.3|11099.3|11084.3|11099.3|11084.3|11094.8|11079.8|2
1640619870000|2021-12-27 15:44:30|11099.6|11084.6|11102.3|11087.3|11102.3|11087.3|11099.6|11084.6|3
1640619880000|2021-12-27 15:44:40|11101.3|11086.3|11095.3|11080.3|11101.3|11086.3|11095.3|11080.3|8
1640619890000|2021-12-27 15:44:50|11094.8|11079.8|11094.8|11079.8|11094.8|11079.8|11094.3|11079.3|1
1640619900000|2021-12-27 15:45:00|11095.1|11080.1|11095.3|11080.3|11095.8|11080.8|11095.1|11080.1|12
1640619910000|2021-12-27 15:45:10|11095|11080|11094.3|11079.3|11095.1|11080.1|11094.3|11079.3|0
1640619920000|2021-12-27 15:45:20|11095.3|11080.3|11096.3|11081.3|11096.3|11081.3|11095.3|11080.3|3
1640619930000|2021-12-27 15:45:30|11095.3|11080.3|11096.3|11081.3|11096.3|11081.3|11095.3|11080.3|2
1640619940000|2021-12-27 15:45:40|11095.6|11080.6|11085.8|11070.8|11095.6|11080.6|11085.8|11070.8|13
1640619950000|2021-12-27 15:45:50|11084.9|11069.9|11083.6|11068.6|11084.9|11069.9|11083.6|11068.6|0
1640619960000|2021-12-27 15:46:00|11083.8|11068.8|11078.8|11063.8|11083.8|11068.8|11078.3|11063.3|9
1640619970000|2021-12-27 15:46:10|11079.2|11064.2|11076.2|11061.2|11079.8|11064.8|11076.2|11061.2|4
1640619980000|2021-12-27 15:46:20|11076|11061|11077.5|11062.5|11077.5|11062.5|11075.4|11060.4|5
1640619990000|2021-12-27 15:46:30|11077.3|11062.3|11075.8|11060.8|11077.3|11062.3|11075.8|11060.8|2
1640620000000|2021-12-27 15:46:40|11075.3|11060.3|11084.6|11069.6|11084.6|11069.6|11075.3|11060.3|18
1640620010000|2021-12-27 15:46:50|11085.5|11070.5|11088.8|11073.8|11088.8|11073.8|11080.1|11065.1|11
1640620020000|2021-12-27 15:47:00|11087.8|11072.8|11101|11086|11102.6|11087.6|11087.8|11072.8|14
1640620030000|2021-12-27 15:47:10|11100.1|11085.1|11100.6|11085.6|11100.6|11085.6|11100.1|11085.1|1
1640620040000|2021-12-27 15:47:20|11101.3|11086.3|11097.1|11082.1|11102.6|11087.6|11097.1|11082.1|7
1640620050000|2021-12-27 15:47:30|11095.1|11080.1|11101.1|11086.1|11102.6|11087.6|11095.1|11080.1|15
1640620060000|2021-12-27 15:47:40|11101.6|11086.6|11107.6|11092.6|11108|11093|11100.6|11085.6|7
1640620070000|2021-12-27 15:47:50|11108|11093|11096.1|11081.1|11108.1|11093.1|11095.6|11080.6|3
1640620080000|2021-12-27 15:48:00|11095.8|11080.8|11095.1|11080.1|11095.8|11080.8|11095.1|11080.1|0
1640620090000|2021-12-27 15:48:10|11094.6|11079.6|11101|11086|11101|11086|11094.6|11079.6|4
1640620100000|2021-12-27 15:48:20|11100.6|11085.6|11100.6|11085.6|11100.6|11085.6|11100.6|11085.6|1
1640620110000|2021-12-27 15:48:30|||||||||2
1640620140000|2021-12-27 15:49:00|11101.3|11086.3|11103|11088|11103|11088|11101.3|11086.3|1
1640620150000|2021-12-27 15:49:10|11107|11092|11111.5|11096.5|11111.6|11096.6|11107|11092|4
1640620160000|2021-12-27 15:49:20|11109.7|11094.7|11113.5|11098.5|11114.6|11099.6|11109.7|11094.7|12
1640620180000|2021-12-27 15:49:40|11115|11100|11106.4|11091.4|11117|11102|11106.4|11091.4|19
1640620190000|2021-12-27 15:49:50|11105.9|11090.9|11108.4|11093.4|11108.4|11093.4|11105.9|11090.9|1
1640620200000|2021-12-27 15:50:00|11109.3|11094.3|11110.9|11095.9|11110.9|11095.9|11109|11094|0
1640620210000|2021-12-27 15:50:10|11111.2|11096.2|11110.9|11095.9|11111.9|11096.9|11110.9|11095.9|1
1640620220000|2021-12-27 15:50:20|11111.9|11096.9|11112.4|11097.4|11112.4|11097.4|11111.9|11096.9|2
1640620230000|2021-12-27 15:50:30|11113.4|11098.4|11113.4|11098.4|11113.4|11098.4|11113.4|11098.4|0
1640620240000|2021-12-27 15:50:40|11110.9|11095.9|11110.9|11095.9|11110.9|11095.9|11110.9|11095.9|0
1640620250000|2021-12-27 15:50:50|11113.2|11098.2|11113.2|11098.2|11113.2|11098.2|11113.2|11098.2|1
1640620260000|2021-12-27 15:51:00|11113.4|11098.4|11114.9|11099.9|11114.9|11099.9|11113.2|11098.2|91
1640620270000|2021-12-27 15:51:10|11115.4|11100.4|11123.2|11108.2|11123.2|11108.2|11115.4|11100.4|8
1640620280000|2021-12-27 15:51:20|11125.5|11110.5|11121.5|11106.5|11126.5|11111.5|11121.5|11106.5|15
1640620290000|2021-12-27 15:51:30|11121.3|11106.3|11122.3|11107.3|11123.5|11108.5|11121.3|11106.3|1
1640620300000|2021-12-27 15:51:40|||||||||12
1640620310000|2021-12-27 15:51:50|11122.7|11107.7|11115.8|11100.8|11122.8|11107.8|11115.8|11100.8|14
1640620330000|2021-12-27 15:52:10|||||||||2
1640620340000|2021-12-27 15:52:20|11115.2|11100.2|11115.3|11100.3|11115.8|11100.8|11114.8|11099.8|9
1640620350000|2021-12-27 15:52:30|11109.8|11094.8|11106|11091|11111|11096|11105.3|11090.3|13
1640620360000|2021-12-27 15:52:40|11105.7|11090.7|11097.7|11082.7|11105.7|11090.7|11096.7|11081.7|3
1640620370000|2021-12-27 15:52:50|11097.8|11082.8|11097.8|11082.8|11097.8|11082.8|11097.8|11082.8|2
1640620380000|2021-12-27 15:53:00|11100.3|11085.3|11101.7|11086.7|11101.7|11086.7|11100.3|11085.3|2
1640620390000|2021-12-27 15:53:10|11101.2|11086.2|11104|11089|11104|11089|11101.2|11086.2|0
1640620400000|2021-12-27 15:53:20|11105.7|11090.7|11106.3|11091.3|11107.1|11092.1|11105.7|11090.7|0
1640620420000|2021-12-27 15:53:40|11106.5|11091.5|11105.7|11090.7|11106.7|11091.7|11105.7|11090.7|2
1640620430000|2021-12-27 15:53:50|11106.5|11091.5|11106.8|11091.8|11106.8|11091.8|11106.5|11091.5|0
1640620440000|2021-12-27 15:54:00|11107|11092|11107.5|11092.5|11107.5|11092.5|11107|11092|0
1640620450000|2021-12-27 15:54:10|11108.1|11093.1|11111.8|11096.8|11112|11097|11108.1|11093.1|3
1640620480000|2021-12-27 15:54:40|11113.5|11098.5|11113.5|11098.5|11113.5|11098.5|11113.5|11098.5|2
1640620500000|2021-12-27 15:55:00|11113.3|11098.3|11112.6|11097.6|11113.3|11098.3|11112.3|11097.3|3
1640620510000|2021-12-27 15:55:10|11112.8|11097.8|11113.3|11098.3|11113.3|11098.3|11112.8|11097.8|0
1640620520000|2021-12-27 15:55:20|11113.6|11098.6|11113.3|11098.3|11113.7|11098.7|11113.3|11098.3|1
1640620530000|2021-12-27 15:55:30|11115.8|11100.8|11117.8|11102.8|11117.8|11102.8|11115.8|11100.8|7
1640620540000|2021-12-27 15:55:40|11117.3|11102.3|11118.3|11103.3|11118.3|11103.3|11116.3|11101.3|5
1640620550000|2021-12-27 15:55:50|11118.6|11103.6|11113.8|11098.8|11118.6|11103.6|11113.8|11098.8|11
1640620560000|2021-12-27 15:56:00|11113.5|11098.5|11107.2|11092.2|11113.5|11098.5|11107.2|11092.2|0
1640620570000|2021-12-27 15:56:10|11106.6|11091.6|11108.6|11093.6|11108.6|11093.6|11105.8|11090.8|3
1640620620000|2021-12-27 15:57:00|||||||||12
1640620630000|2021-12-27 15:57:10|||||||||2
1640620650000|2021-12-27 15:57:30|11107.3|11092.3|11107.3|11092.3|11107.3|11092.3|11107.3|11092.3|4
1640620660000|2021-12-27 15:57:40|11107.1|11092.1|11108.1|11093.1|11109.1|11094.1|11106.6|11091.6|3
1640620680000|2021-12-27 15:58:00|11110.6|11095.6|11109.6|11094.6|11111.6|11096.6|11109.6|11094.6|3
1640620690000|2021-12-27 15:58:10|11110.1|11095.1|11104.6|11089.6|11110.1|11095.1|11104.6|11089.6|4
1640620710000|2021-12-27 15:58:30|11105.1|11090.1|11104.1|11089.1|11105.1|11090.1|11104.1|11089.1|0
1640620720000|2021-12-27 15:58:40|||||||||1
1640620730000|2021-12-27 15:58:50|11104.6|11089.6|11107.8|11092.8|11107.8|11092.8|11104.6|11089.6|10
1640620750000|2021-12-27 15:59:10|11106.8|11091.8|11106.8|11091.8|11106.8|11091.8|11106.8|11091.8|0
1640620760000|2021-12-27 15:59:20|11107.1|11092.1|11109|11094|11109|11094|11107.1|11092.1|0
1640620770000|2021-12-27 15:59:30|11110|11095|11112.6|11097.6|11112.6|11097.6|11110|11095|2
1640620780000|2021-12-27 15:59:40|11111|11096|11108.1|11093.1|11111|11096|11103.6|11088.6|34
1640620790000|2021-12-27 15:59:50|||||||||2
1640620800000|2021-12-27 16:00:00|11108.6|11093.6|11107.3|11092.3|11109.1|11094.1|11107.3|11092.3|5
1640620810000|2021-12-27 16:00:10|11107.6|11092.6|11104.6|11089.6|11107.6|11092.6|11104.6|11089.6|0
1640620820000|2021-12-27 16:00:20|11104.9|11089.9|11104.9|11089.9|11104.9|11089.9|11104.9|11089.9|13
1640620830000|2021-12-27 16:00:30|11104.7|11089.7|11106|11091|11106.5|11091.5|11104.7|11089.7|4
1640620840000|2021-12-27 16:00:40|11105.6|11090.6|11105|11090|11105.6|11090.6|11104.7|11089.7|3
1640620850000|2021-12-27 16:00:50|11104.8|11089.8|11104.8|11089.8|11104.8|11089.8|11104.8|11089.8|1
1640620860000|2021-12-27 16:01:00|11104.5|11089.5|11104.8|11089.8|11104.8|11089.8|11104|11089|0
1640620870000|2021-12-27 16:01:10|||||||||1
1640620890000|2021-12-27 16:01:30|11105|11090|11104.6|11089.6|11105|11090|11104.6|11089.6|2
1640620900000|2021-12-27 16:01:40|11104.4|11089.4|11097.9|11082.9|11104.4|11089.4|11097.4|11082.4|11
1640620910000|2021-12-27 16:01:50|11101.4|11086.4|11099.6|11084.6|11101.7|11086.7|11099.2|11084.2|12
1640620920000|2021-12-27 16:02:00|11100.2|11085.2|11102.2|11087.2|11102.2|11087.2|11100.2|11085.2|0
1640620950000|2021-12-27 16:02:30|11100.2|11085.2|11096.9|11081.9|11100.2|11085.2|11096.7|11081.7|3
1640620960000|2021-12-27 16:02:40|11097.1|11082.1|11097.1|11082.1|11097.1|11082.1|11097.1|11082.1|0
1640620970000|2021-12-27 16:02:50|||||||||8
1640620980000|2021-12-27 16:03:00|11094.7|11079.7|11093.4|11078.4|11094.7|11079.7|11091.7|11076.7|8
1640621000000|2021-12-27 16:03:20|11098.9|11083.9|11102.4|11087.4|11102.4|11087.4|11098.9|11083.9|20
1640621020000|2021-12-27 16:03:40|11102.7|11087.7|11104.9|11089.9|11104.9|11089.9|11102.7|11087.7|0
1640621040000|2021-12-27 16:04:00|11105.2|11090.2|11105.4|11090.4|11105.4|11090.4|11105.2|11090.2|4
1640621050000|2021-12-27 16:04:10|11105.7|11090.7|11108.5|11093.5|11108.5|11093.5|11105.7|11090.7|31
1640621060000|2021-12-27 16:04:20|11109.2|11094.2|11111.4|11096.4|11111.4|11096.4|11109.2|11094.2|1
1640621070000|2021-12-27 16:04:30|11115.4|11100.4|11115.2|11100.2|11115.4|11100.4|11115.2|11100.2|3
1640621080000|2021-12-27 16:04:40|11115.9|11100.9|11116.9|11101.9|11116.9|11101.9|11115.9|11100.9|12
1640621090000|2021-12-27 16:04:50|11116.7|11101.7|11116.9|11101.9|11116.9|11101.9|11116.7|11101.7|8
1640621100000|2021-12-27 16:05:00|||||||||5
1640621110000|2021-12-27 16:05:10|11116.2|11101.2|11115.6|11100.6|11116.2|11101.2|11114.3|11099.3|14
1640621120000|2021-12-27 16:05:20|11115.8|11100.8|11116.1|11101.1|11116.1|11101.1|11115.8|11100.8|5
1640621130000|2021-12-27 16:05:30|11115.3|11100.3|11115.2|11100.2|11115.3|11100.3|11115.2|11100.2|2
1640621150000|2021-12-27 16:05:50|11115.4|11100.4|11114.5|11099.5|11115.4|11100.4|11114.5|11099.5|3
1640621160000|2021-12-27 16:06:00|11113.9|11098.9|11115.4|11100.4|11116.9|11101.9|11113.9|11098.9|4
1640621180000|2021-12-27 16:06:20|11115.1|11100.1|11112.2|11097.2|11115.1|11100.1|11112.2|11097.2|3
1640621190000|2021-12-27 16:06:30|11110|11095|11108.9|11093.9|11110|11095|11108.9|11093.9|1
1640621210000|2021-12-27 16:06:50|11102.3|11087.3|11106.7|11091.7|11106.7|11091.7|11101.9|11086.9|4
1640621220000|2021-12-27 16:07:00|11106.9|11091.9|11105.9|11090.9|11110.4|11095.4|11105.9|11090.9|6
1640621230000|2021-12-27 16:07:10|11112.9|11097.9|11113.9|11098.9|11113.9|11098.9|11112.9|11097.9|5
1640621250000|2021-12-27 16:07:30|11114.2|11099.2|11114.4|11099.4|11114.4|11099.4|11114.2|11099.2|0
1640621260000|2021-12-27 16:07:40|11112.4|11097.4|11112.4|11097.4|11112.4|11097.4|11112.4|11097.4|1
1640621270000|2021-12-27 16:07:50|11113|11098|11113.9|11098.9|11113.9|11098.9|11113|11098|1
1640621280000|2021-12-27 16:08:00|11115.9|11100.9|11114.3|11099.3|11115.9|11100.9|11114.3|11099.3|1
1640621290000|2021-12-27 16:08:10|11111.9|11096.9|11111.9|11096.9|11111.9|11096.9|11111.9|11096.9|0
1640621300000|2021-12-27 16:08:20|11109.4|11094.4|11109.4|11094.4|11109.4|11094.4|11109.4|11094.4|6
1640621320000|2021-12-27 16:08:40|11109.1|11094.1|11104.2|11089.2|11109.1|11094.1|11104.2|11089.2|32
1640621330000|2021-12-27 16:08:50|11104.7|11089.7|11104.1|11089.1|11104.7|11089.7|11104.1|11089.1|4
1640621340000|2021-12-27 16:09:00|11104.9|11089.9|11105.9|11090.9|11105.9|11090.9|11104.9|11089.9|3
1640621350000|2021-12-27 16:09:10|||||||||1
1640621360000|2021-12-27 16:09:20|11105.3|11090.3|11104.9|11089.9|11105.3|11090.3|11104.9|11089.9|4
1640621370000|2021-12-27 16:09:30|||||||||2
1640621380000|2021-12-27 16:09:40|11105.5|11090.5|11105.9|11090.9|11105.9|11090.9|11105.5|11090.5|0
1640621390000|2021-12-27 16:09:50|11106.1|11091.1|11106.1|11091.1|11106.1|11091.1|11106.1|11091.1|9
1640621400000|2021-12-27 16:10:00|11106.4|11091.4|11106.4|11091.4|11106.4|11091.4|11105.9|11090.9|8
1640621410000|2021-12-27 16:10:10|11106.2|11091.2|11105.9|11090.9|11106.2|11091.2|11105.9|11090.9|9
1640621430000|2021-12-27 16:10:30|11104.6|11089.6|11095.1|11080.1|11104.6|11089.6|11094.9|11079.9|9
1640621440000|2021-12-27 16:10:40|11094.9|11079.9|11095.6|11080.6|11095.6|11080.6|11094.9|11079.9|0
1640621450000|2021-12-27 16:10:50|11095.8|11080.8|11095.6|11080.6|11095.8|11080.8|11095.6|11080.6|2
1640621460000|2021-12-27 16:11:00|11096.9|11081.9|11094.9|11079.9|11096.9|11081.9|11094.9|11079.9|1
1640621470000|2021-12-27 16:11:10|11098.1|11083.1|11096.6|11081.6|11098.1|11083.1|11096.6|11081.6|1
1640621480000|2021-12-27 16:11:20|11096|11081|11094.6|11079.6|11096|11081|11094.6|11079.6|0
1640621500000|2021-12-27 16:11:40|11094.4|11079.4|11095.4|11080.4|11095.6|11080.6|11094.4|11079.4|3
1640621510000|2021-12-27 16:11:50|11095.6|11080.6|11092.4|11077.4|11095.6|11080.6|11090.1|11075.1|2
1640621520000|2021-12-27 16:12:00|11093.7|11078.7|11095.6|11080.6|11095.6|11080.6|11093.7|11078.7|1
1640621530000|2021-12-27 16:12:10|11095.4|11080.4|11095.4|11080.4|11095.4|11080.4|11095.4|11080.4|2
1640621540000|2021-12-27 16:12:20|||||||||1
1640621560000|2021-12-27 16:12:40|||||||||1
1640621570000|2021-12-27 16:12:50|||||||||1
1640621580000|2021-12-27 16:13:00|11095.9|11080.9|11096.4|11081.4|11096.4|11081.4|11095.9|11080.9|16
1640621590000|2021-12-27 16:13:10|||||||||4
1640621600000|2021-12-27 16:13:20|11096.6|11081.6|11096.6|11081.6|11096.6|11081.6|11096.6|11081.6|15
1640621610000|2021-12-27 16:13:30|||||||||5
1640621630000|2021-12-27 16:13:50|11097.3|11082.3|11096.8|11081.8|11097.3|11082.3|11096.8|11081.8|2
1640621640000|2021-12-27 16:14:00|11097.1|11082.1|11102.5|11087.5|11102.5|11087.5|11097.1|11082.1|11
1640621650000|2021-12-27 16:14:10|11102.7|11087.7|11102.7|11087.7|11102.7|11087.7|11102.7|11087.7|0
1640621660000|2021-12-27 16:14:20|||||||||1
1640621690000|2021-12-27 16:14:50|11103|11088|11102.7|11087.7|11103.2|11088.2|11102.7|11087.7|1
1640621700000|2021-12-27 16:15:00|11103.2|11088.2|11105.7|11090.7|11105.7|11090.7|11103.2|11088.2|5
1640621720000|2021-12-27 16:15:20|11105.2|11090.2|11103.6|11088.6|11105.2|11090.2|11103.6|11088.6|11
1640621730000|2021-12-27 16:15:30|11102.7|11087.7|11099.7|11084.7|11103.2|11088.2|11096.8|11081.8|1
1640621740000|2021-12-27 16:15:40|11096.6|11081.6|11096.6|11081.6|11096.6|11081.6|11096.6|11081.6|15
1640621750000|2021-12-27 16:15:50|11095.3|11080.3|11095.1|11080.1|11095.3|11080.3|11095.1|11080.1|5
1640621760000|2021-12-27 16:16:00|11092.1|11077.1|11091.3|11076.3|11092.1|11077.1|11090.6|11075.6|5
1640621770000|2021-12-27 16:16:10|11091.4|11076.4|11093.1|11078.1|11093.1|11078.1|11091.4|11076.4|1
1640621780000|2021-12-27 16:16:20|11092.7|11077.7|11090.6|11075.6|11092.7|11077.7|11090.3|11075.3|2
1640621790000|2021-12-27 16:16:30|11090.8|11075.8|11090.8|11075.8|11090.8|11075.8|11090.8|11075.8|0
1640621800000|2021-12-27 16:16:40|11089.8|11074.8|11086.4|11071.4|11089.8|11074.8|11086.4|11071.4|5
1640621810000|2021-12-27 16:16:50|11082.3|11067.3|11081.9|11066.9|11082.3|11067.3|11081.9|11066.9|24
1640621820000|2021-12-27 16:17:00|11084.1|11069.1|11088.4|11073.4|11088.4|11073.4|11084.1|11069.1|8
1640621830000|2021-12-27 16:17:10|11086.9|11071.9|11083.1|11068.1|11086.9|11071.9|11083.1|11068.1|6
1640621840000|2021-12-27 16:17:20|11082.6|11067.6|11078.2|11063.2|11082.6|11067.6|11078.2|11063.2|10
1640621850000|2021-12-27 16:17:30|11078.4|11063.4|11078.4|11063.4|11078.4|11063.4|11078.4|11063.4|0
1640621910000|2021-12-27 16:18:30|||||||||2
1640621920000|2021-12-27 16:18:40|11076.9|11061.9|11076.9|11061.9|11076.9|11061.9|11076.9|11061.9|0
1640621930000|2021-12-27 16:18:50|11077.1|11062.1|11077.1|11062.1|11077.1|11062.1|11077.1|11062.1|1
1640621940000|2021-12-27 16:19:00|11081.9|11066.9|11082.1|11067.1|11082.1|11067.1|11081.8|11066.8|10
1640621950000|2021-12-27 16:19:10|11082.3|11067.3|11082.3|11067.3|11082.3|11067.3|11082.3|11067.3|0
1640621960000|2021-12-27 16:19:20|11082.6|11067.6|11082.3|11067.3|11082.6|11067.6|11082.3|11067.3|1
1640621970000|2021-12-27 16:19:30|11084.6|11069.6|11084.6|11069.6|11084.6|11069.6|11084.6|11069.6|1
1640621990000|2021-12-27 16:19:50|11084.8|11069.8|11084.6|11069.6|11084.8|11069.8|11084.6|11069.6|1
1640622000000|2021-12-27 16:20:00|11085.1|11070.1|11085.1|11070.1|11085.1|11070.1|11085.1|11070.1|0
1640622010000|2021-12-27 16:20:10|||||||||2
1640622020000|2021-12-27 16:20:20|11086.1|11071.1|11087.6|11072.6|11087.6|11072.6|11086.1|11071.1|2
1640622030000|2021-12-27 16:20:30|11086.1|11071.1|11086.1|11071.1|11086.1|11071.1|11086.1|11071.1|4
1640622040000|2021-12-27 16:20:40|11086.3|11071.3|11086.3|11071.3|11086.3|11071.3|11086.3|11071.3|5
1640622060000|2021-12-27 16:21:00|11085.7|11070.7|11083.2|11068.2|11085.7|11070.7|11082.4|11067.4|14
1640622070000|2021-12-27 16:21:10|11083.6|11068.6|11083.7|11068.7|11083.7|11068.7|11082.7|11067.7|1
1640622130000|2021-12-27 16:22:10|11083.6|11068.6|11083.7|11068.7|11084.2|11069.2|11083.6|11068.6|1
1640622140000|2021-12-27 16:22:20|11082.8|11067.8|11082.7|11067.7|11082.8|11067.8|11081.4|11066.4|3
1640622150000|2021-12-27 16:22:30|11083.4|11068.4|11082.4|11067.4|11083.7|11068.7|11082.4|11067.4|1
1640622170000|2021-12-27 16:22:50|||||||||1
1640622250000|2021-12-27 16:24:10|11079.7|11064.7|11080.6|11065.6|11081.2|11066.2|11078.2|11063.2|10
1640622280000|2021-12-27 16:24:40|11080.9|11065.9|11080.9|11065.9|11080.9|11065.9|11080.9|11065.9|0
1640622290000|2021-12-27 16:24:50|11081.4|11066.4|11080.9|11065.9|11081.4|11066.4|11080.9|11065.9|0
1640622300000|2021-12-27 16:25:00|11081.9|11066.9|11081.9|11066.9|11081.9|11066.9|11081.1|11066.1|1
1640622310000|2021-12-27 16:25:10|11081.2|11066.2|11081.2|11066.2|11081.2|11066.2|11081.2|11066.2|10
1640622330000|2021-12-27 16:25:30|11080.7|11065.7|11073.4|11058.4|11081.4|11066.4|11072.4|11057.4|19
1640622340000|2021-12-27 16:25:40|11072.5|11057.5|11072.4|11057.4|11072.6|11057.6|11071.5|11056.5|0
1640622350000|2021-12-27 16:25:50|11072.7|11057.7|11071.8|11056.8|11072.9|11057.9|11071.3|11056.3|2
1640622360000|2021-12-27 16:26:00|11072.1|11057.1|11072.1|11057.1|11072.1|11057.1|11072.1|11057.1|0
1640622370000|2021-12-27 16:26:10|11072.9|11057.9|11074.1|11059.1|11074.7|11059.7|11072.4|11057.4|5
1640622380000|2021-12-27 16:26:20|11075.3|11060.3|11076.8|11061.8|11076.8|11061.8|11075.3|11060.3|1
1640622400000|2021-12-27 16:26:40|||||||||3
1640622410000|2021-12-27 16:26:50|11073.4|11058.4|11068.6|11053.6|11073.4|11058.4|11068.6|11053.6|181
1640622420000|2021-12-27 16:27:00|11068.4|11053.4|11070.3|11055.3|11071.4|11056.4|11068.4|11053.4|22
1640622430000|2021-12-27 16:27:10|11070.6|11055.6|11069.2|11054.2|11070.7|11055.7|11069.2|11054.2|3
1640622450000|2021-12-27 16:27:30|11068.8|11053.8|11068.8|11053.8|11068.8|11053.8|11068.8|11053.8|0
1640622490000|2021-12-27 16:28:10|11069.1|11054.1|11070.1|11055.1|11070.1|11055.1|11069.1|11054.1|0
1640622500000|2021-12-27 16:28:20|11071.5|11056.5|11070.5|11055.5|11071.5|11056.5|11070.2|11055.2|0
1640622510000|2021-12-27 16:28:30|11070.8|11055.8|11070.8|11055.8|11070.8|11055.8|11070.8|11055.8|0
1640622520000|2021-12-27 16:28:40|11068.3|11053.3|11069|11054|11073.4|11058.4|11068.3|11053.3|7
1640622530000|2021-12-27 16:28:50|11069.6|11054.6|11069.6|11054.6|11069.6|11054.6|11069.6|11054.6|0
1640622540000|2021-12-27 16:29:00|11070.9|11055.9|11071.1|11056.1|11074.1|11059.1|11069.6|11054.6|5
1640622560000|2021-12-27 16:29:20|11070.8|11055.8|11070.8|11055.8|11070.8|11055.8|11070.8|11055.8|0
1640622580000|2021-12-27 16:29:40|11073.3|11058.3|11070.8|11055.8|11073.3|11058.3|11070.8|11055.8|1
1640622590000|2021-12-27 16:29:50|11070.1|11055.1|11072.2|11057.2|11072.5|11057.5|11070.1|11055.1|7
1640622600000|2021-12-27 16:30:00|11072.8|11057.8|11075.2|11060.2|11075.2|11060.2|11072.8|11057.8|0
1640622660000|2021-12-27 16:31:00|11075.7|11060.7|11075.7|11060.7|11075.7|11060.7|11075.7|11060.7|1
1640622670000|2021-12-27 16:31:10|11075.9|11060.9|11076.1|11061.1|11076.2|11061.2|11075.9|11060.9|0
1640622680000|2021-12-27 16:31:20|11075.9|11060.9|11075.9|11060.9|11075.9|11060.9|11075.9|11060.9|2
1640622690000|2021-12-27 16:31:30|11076.2|11061.2|11079|11064|11079|11064|11076.2|11061.2|4
1640622710000|2021-12-27 16:31:50|11079.5|11064.5|11079.5|11064.5|11079.5|11064.5|11079.2|11064.2|1
1640622720000|2021-12-27 16:32:00|11080|11065|11080.2|11065.2|11080.3|11065.3|11080|11065|1
1640622730000|2021-12-27 16:32:10|11080|11065|11081.6|11066.6|11081.6|11066.6|11080|11065|3
1640622740000|2021-12-27 16:32:20|11082|11067|11082|11067|11082|11067|11082|11067|0
1640622750000|2021-12-27 16:32:30|11082.1|11067.1|11083.2|11068.2|11083.7|11068.7|11082.1|11067.1|1
1640622760000|2021-12-27 16:32:40|11079.7|11064.7|11080.9|11065.9|11082.1|11067.1|11079.7|11064.7|10
1640622780000|2021-12-27 16:33:00|11079.9|11064.9|11078.4|11063.4|11079.9|11064.9|11077.9|11062.9|1
1640622790000|2021-12-27 16:33:10|11079.9|11064.9|11079.7|11064.7|11079.9|11064.9|11079.7|11064.7|4
1640622800000|2021-12-27 16:33:20|11080.6|11065.6|11080.6|11065.6|11080.6|11065.6|11080.6|11065.6|1
1640622810000|2021-12-27 16:33:30|11080.3|11065.3|11080|11065|11080.3|11065.3|11080|11065|1
1640622820000|2021-12-27 16:33:40|11079.7|11064.7|11079.7|11064.7|11079.7|11064.7|11079.7|11064.7|0
1640622830000|2021-12-27 16:33:50|11079.1|11064.1|11075.9|11060.9|11079.1|11064.1|11075.9|11060.9|2
1640622840000|2021-12-27 16:34:00|11073.1|11058.1|11072.6|11057.6|11073.1|11058.1|11072.6|11057.6|3
1640622850000|2021-12-27 16:34:10|11072.4|11057.4|11072.4|11057.4|11072.4|11057.4|11072.4|11057.4|0
1640622860000|2021-12-27 16:34:20|11072.9|11057.9|11073.2|11058.2|11073.2|11058.2|11072.9|11057.9|2
1640622870000|2021-12-27 16:34:30|11073.6|11058.6|11075.6|11060.6|11075.6|11060.6|11073.6|11058.6|2
1640622900000|2021-12-27 16:35:00|11076.7|11061.7|11077|11062|11077|11062|11076.7|11061.7|0
1640622910000|2021-12-27 16:35:10|11077.4|11062.4|11077.2|11062.2|11077.4|11062.4|11077.2|11062.2|0
1640622920000|2021-12-27 16:35:20|11076.6|11061.6|11076.2|11061.2|11076.6|11061.6|11076.2|11061.2|0
1640622930000|2021-12-27 16:35:30|11076.4|11061.4|11076.4|11061.4|11076.4|11061.4|11076.4|11061.4|0
1640622940000|2021-12-27 16:35:40|11076.2|11061.2|11074.6|11059.6|11076.2|11061.2|11074.6|11059.6|2
1640622960000|2021-12-27 16:36:00|11075.9|11060.9|11072.2|11057.2|11078|11063|11072.2|11057.2|2
1640622980000|2021-12-27 16:36:20|11068.4|11053.4|11069.4|11054.4|11069.4|11054.4|11068.4|11053.4|2
1640622990000|2021-12-27 16:36:30|11067.2|11052.2|11067.2|11052.2|11067.2|11052.2|11067.2|11052.2|10
1640623000000|2021-12-27 16:36:40|11066.9|11051.9|11066.9|11051.9|11066.9|11051.9|11066.9|11051.9|0
1640623020000|2021-12-27 16:37:00|11067.6|11052.6|11067.6|11052.6|11067.6|11052.6|11067.6|11052.6|0
1640623050000|2021-12-27 16:37:30|11067.7|11052.7|11065.1|11050.1|11067.7|11052.7|11065.1|11050.1|26
1640623060000|2021-12-27 16:37:40|11065.8|11050.8|11067.1|11052.1|11067.1|11052.1|11065.8|11050.8|6
1640623070000|2021-12-27 16:37:50|11067.6|11052.6|11067.6|11052.6|11067.6|11052.6|11067.6|11052.6|0
1640623090000|2021-12-27 16:38:10|11066.6|11051.6|11066.6|11051.6|11066.6|11051.6|11066.6|11051.6|0
1640623110000|2021-12-27 16:38:30|11066.5|11051.5|11063.2|11048.2|11066.5|11051.5|11060.9|11045.9|10
1640623120000|2021-12-27 16:38:40|11062.6|11047.6|11062.2|11047.2|11062.6|11047.6|11062.2|11047.2|0
1640623130000|2021-12-27 16:38:50|11061.2|11046.2|11060.9|11045.9|11061.2|11046.2|11060.9|11045.9|0
1640623140000|2021-12-27 16:39:00|11061.2|11046.2|11060.6|11045.6|11061.2|11046.2|11060.6|11045.6|104
1640623160000|2021-12-27 16:39:20|11060.4|11045.4|11060.7|11045.7|11060.7|11045.7|11060.4|11045.4|2
1640623170000|2021-12-27 16:39:30|11061|11046|11061|11046|11061|11046|11061|11046|0
1640623200000|2021-12-27 16:40:00|11060.7|11045.7|11063.4|11048.4|11063.4|11048.4|11060.7|11045.7|1
1640623220000|2021-12-27 16:40:20|11061.5|11046.5|11062.5|11047.5|11062.5|11047.5|11060.9|11045.9|2
1640623230000|2021-12-27 16:40:30|11061.7|11046.7|11061.7|11046.7|11061.7|11046.7|11061.7|11046.7|0
1640623240000|2021-12-27 16:40:40|11061.5|11046.5|11061.5|11046.5|11061.5|11046.5|11061.5|11046.5|0
1640623250000|2021-12-27 16:40:50|11061.7|11046.7|11061.7|11046.7|11061.7|11046.7|11061.7|11046.7|1
1640623260000|2021-12-27 16:41:00|11061.9|11046.9|11061.7|11046.7|11061.9|11046.9|11061.4|11046.4|1
1640623270000|2021-12-27 16:41:10|||||||||1
1640623280000|2021-12-27 16:41:20|11062.2|11047.2|11063.2|11048.2|11063.2|11048.2|11062.2|11047.2|3
1640623290000|2021-12-27 16:41:30|11063.9|11048.9|11067.4|11052.4|11067.5|11052.5|11063.9|11048.9|1
1640623300000|2021-12-27 16:41:40|11067.2|11052.2|11067.9|11052.9|11067.9|11052.9|11067.2|11052.2|0
1640623310000|2021-12-27 16:41:50|11068.2|11053.2|11081.6|11066.6|11081.6|11066.6|11068.2|11053.2|4
1640623320000|2021-12-27 16:42:00|11082.4|11067.4|11081.5|11066.5|11082.4|11067.4|11081.5|11066.5|0
1640623330000|2021-12-27 16:42:10|11079.9|11064.9|11078.4|11063.4|11080|11065|11078.4|11063.4|13
1640623360000|2021-12-27 16:42:40|11078.7|11063.7|11078.7|11063.7|11078.7|11063.7|11078.7|11063.7|2
1640623370000|2021-12-27 16:42:50|11078.4|11063.4|11078|11063|11078.4|11063.4|11078|11063|1
1640623380000|2021-12-27 16:43:00|11078.2|11063.2|11071.9|11056.9|11078.2|11063.2|11070.7|11055.7|2
1640623400000|2021-12-27 16:43:20|11072.2|11057.2|11073.4|11058.4|11073.4|11058.4|11072.2|11057.2|0
1640623410000|2021-12-27 16:43:30|11073.9|11058.9|11073.9|11058.9|11073.9|11058.9|11073.9|11058.9|0
1640623430000|2021-12-27 16:43:50|11076.7|11061.7|11074.9|11059.9|11076.7|11061.7|11074.9|11059.9|2
1640623440000|2021-12-27 16:44:00|11075.7|11060.7|11075.7|11060.7|11075.7|11060.7|11075.7|11060.7|2
1640623470000|2021-12-27 16:44:30|11077.2|11062.2|11079.7|11064.7|11079.7|11064.7|11077.2|11062.2|1
1640623480000|2021-12-27 16:44:40|11080.7|11065.7|11081.9|11066.9|11081.9|11066.9|11080.7|11065.7|0
1640623490000|2021-12-27 16:44:50|11081.4|11066.4|11081.2|11066.2|11081.4|11066.4|11081.2|11066.2|0
1640623500000|2021-12-27 16:45:00|11082.7|11067.7|11082.7|11067.7|11083.2|11068.2|11082.7|11067.7|2
1640623520000|2021-12-27 16:45:20|11083|11068|11079.7|11064.7|11083|11068|11079.7|11064.7|3
1640623540000|2021-12-27 16:45:40|11080.7|11065.7|11080.7|11065.7|11080.7|11065.7|11080.7|11065.7|1
1640623550000|2021-12-27 16:45:50|11081|11066|11081.1|11066.1|11081.7|11066.7|11081|11066|2
1640623560000|2021-12-27 16:46:00|11080.7|11065.7|11081.7|11066.7|11082.2|11067.2|11080.7|11065.7|0
1640623580000|2021-12-27 16:46:20|11082|11067|11082|11067|11082|11067|11082|11067|0
1640623590000|2021-12-27 16:46:30|11080.2|11065.2|11079.5|11064.5|11080.2|11065.2|11079.5|11064.5|3
1640623600000|2021-12-27 16:46:40|11079.7|11064.7|11079.2|11064.2|11079.7|11064.7|11079.2|11064.2|2
1640623610000|2021-12-27 16:46:50|||||||||1
1640623620000|2021-12-27 16:47:00|11077.7|11062.7|11078.6|11063.6|11078.6|11063.6|11077.7|11062.7|2
1640623660000|2021-12-27 16:47:40|||||||||1
1640623680000|2021-12-27 16:48:00|11078.9|11063.9|11084.5|11069.5|11084.5|11069.5|11078.9|11063.9|3
1640623690000|2021-12-27 16:48:10|11084.1|11069.1|11084.1|11069.1|11084.1|11069.1|11084.1|11069.1|0
1640623700000|2021-12-27 16:48:20|11081.1|11066.1|11081.6|11066.6|11081.9|11066.9|11081.1|11066.1|2
1640623710000|2021-12-27 16:48:30|11081.1|11066.1|11081.1|11066.1|11081.1|11066.1|11081.1|11066.1|2
1640623720000|2021-12-27 16:48:40|11081.2|11066.2|11081.2|11066.2|11081.2|11066.2|11081.2|11066.2|0
1640623770000|2021-12-27 16:49:30|11081|11066|11081|11066|11081|11066|11081|11066|0
1640623790000|2021-12-27 16:49:50|11082|11067|11082|11067|11082|11067|11082|11067|0
1640623800000|2021-12-27 16:50:00|11082.2|11067.2|11082.2|11067.2|11082.2|11067.2|11082.2|11067.2|0
1640623820000|2021-12-27 16:50:20|11081.7|11066.7|11081.7|11066.7|11081.7|11066.7|11081.7|11066.7|1
1640623830000|2021-12-27 16:50:30|11081.5|11066.5|11081.5|11066.5|11081.5|11066.5|11081.5|11066.5|2
1640623860000|2021-12-27 16:51:00|11081.8|11066.8|11086.5|11071.5|11086.5|11071.5|11081.8|11066.8|8
1640623870000|2021-12-27 16:51:10|||||||||1
1640623880000|2021-12-27 16:51:20|||||||||1
1640623890000|2021-12-27 16:51:30|||||||||1
1640623910000|2021-12-27 16:51:50|11086.7|11071.7|11087.3|11072.3|11087.3|11072.3|11086.7|11071.7|5
1640623930000|2021-12-27 16:52:10|||||||||2
1640623950000|2021-12-27 16:52:30|11088.2|11073.2|11089.6|11074.6|11089.6|11074.6|11088.2|11073.2|1
1640623960000|2021-12-27 16:52:40|11089.2|11074.2|11088.4|11073.4|11089.2|11074.2|11088.1|11073.1|7
1640623970000|2021-12-27 16:52:50|11088.6|11073.6|11086.4|11071.4|11088.6|11073.6|11086.4|11071.4|3
1640623980000|2021-12-27 16:53:00|11088|11073|11088|11073|11088|11073|11088|11073|0
1640623990000|2021-12-27 16:53:10|11086.4|11071.4|11086.4|11071.4|11086.4|11071.4|11086.4|11071.4|1
1640624010000|2021-12-27 16:53:30|11087.4|11072.4|11087.4|11072.4|11087.4|11072.4|11087.4|11072.4|1
1640624020000|2021-12-27 16:53:40|11086.5|11071.5|11086.5|11071.5|11086.5|11071.5|11086.5|11071.5|1
1640624040000|2021-12-27 16:54:00|11086.7|11071.7|11087|11072|11087|11072|11086.7|11071.7|3
1640624070000|2021-12-27 16:54:30|11086.4|11071.4|11086.4|11071.4|11086.4|11071.4|11086.4|11071.4|0
1640624090000|2021-12-27 16:54:50|11086.5|11071.5|11087|11072|11087.2|11072.2|11086.4|11071.4|3
1640624100000|2021-12-27 16:55:00|11086.7|11071.7|11089.1|11074.1|11089.8|11074.8|11086|11071|1
1640624110000|2021-12-27 16:55:10|11087.8|11072.8|11086.5|11071.5|11087.8|11072.8|11086.5|11071.5|1
1640624120000|2021-12-27 16:55:20|11086.7|11071.7|11087|11072|11087|11072|11086.7|11071.7|1
1640624130000|2021-12-27 16:55:30|11087.2|11072.2|11087|11072|11087.2|11072.2|11087|11072|2
1640624140000|2021-12-27 16:55:40|11086.7|11071.7|11087.5|11072.5|11087.5|11072.5|11086.7|11071.7|0
1640624160000|2021-12-27 16:56:00|11088.4|11073.4|11088.4|11073.4|11088.4|11073.4|11088.4|11073.4|0
1640624170000|2021-12-27 16:56:10|11088.7|11073.7|11088.7|11073.7|11088.7|11073.7|11088.7|11073.7|1
1640624180000|2021-12-27 16:56:20|||||||||3
1640624230000|2021-12-27 16:57:10|11088.8|11073.8|11088.8|11073.8|11088.8|11073.8|11088.8|11073.8|0
1640624250000|2021-12-27 16:57:30|11089|11074|11088.5|11073.5|11089|11074|11088.5|11073.5|1
1640624260000|2021-12-27 16:57:40|11088.7|11073.7|11088.7|11073.7|11088.7|11073.7|11088.7|11073.7|2
1640624270000|2021-12-27 16:57:50|11089.7|11074.7|11089.7|11074.7|11089.7|11074.7|11089.7|11074.7|2
1640624280000|2021-12-27 16:58:00|11089|11074|11089|11074|11089|11074|11089|11074|1
1640624310000|2021-12-27 16:58:30|11089.3|11074.3|11089.3|11074.3|11089.3|11074.3|11089.3|11074.3|1
1640624320000|2021-12-27 16:58:40|11089.5|11074.5|11089.5|11074.5|11089.5|11074.5|11089.5|11074.5|0
1640624330000|2021-12-27 16:58:50|11090.2|11075.2|11090.2|11075.2|11090.2|11075.2|11090.2|11075.2|0
1640624340000|2021-12-27 16:59:00|11089.7|11074.7|11092|11077|11092|11077|11089.7|11074.7|7
1640624350000|2021-12-27 16:59:10|11092.2|11077.2|11093.3|11078.3|11093.3|11078.3|11092.2|11077.2|2
1640624390000|2021-12-27 16:59:50|11092.7|11077.7|11089.8|11074.8|11092.7|11077.7|11089.8|11074.8|1
1640624400000|2021-12-27 17:00:00|11090.7|11075.7|11088.6|11073.6|11092.7|11077.7|11088.6|11073.6|10
1640624410000|2021-12-27 17:00:10|11084.8|11069.8|11086.3|11071.3|11086.3|11071.3|11084.8|11069.8|6
1640624440000|2021-12-27 17:00:40|11086|11071|11085.8|11070.8|11086|11071|11085.8|11070.8|0
1640624450000|2021-12-27 17:00:50|11085.7|11070.7|11087|11072|11087|11072|11085.1|11070.1|2
1640624500000|2021-12-27 17:01:40|11087.7|11072.7|11087.7|11072.7|11087.7|11072.7|11087.2|11072.2|0
1640624510000|2021-12-27 17:01:50|11087.4|11072.4|11087.2|11072.2|11087.4|11072.4|11087.2|11072.2|0
1640624520000|2021-12-27 17:02:00|11087.5|11072.5|11088|11073|11088|11073|11087.5|11072.5|0
1640624540000|2021-12-27 17:02:20|11087.7|11072.7|11087.2|11072.2|11087.7|11072.7|11086.7|11071.7|2
1640624560000|2021-12-27 17:02:40|11086.9|11071.9|11086.9|11071.9|11086.9|11071.9|11086.9|11071.9|0
1640624570000|2021-12-27 17:02:50|11086.7|11071.7|11086.7|11071.7|11086.7|11071.7|11086.2|11071.2|1
1640624580000|2021-12-27 17:03:00|11087.4|11072.4|11086.9|11071.9|11087.4|11072.4|11086.9|11071.9|1
1640624590000|2021-12-27 17:03:10|11081.5|11066.5|11083|11068|11083|11068|11081.5|11066.5|3
1640624600000|2021-12-27 17:03:20|11083.1|11068.1|11087.4|11072.4|11087.4|11072.4|11083.1|11068.1|1
1640624610000|2021-12-27 17:03:30|11087.3|11072.3|11085.9|11070.9|11087.3|11072.3|11085.9|11070.9|1
1640624630000|2021-12-27 17:03:50|11086.4|11071.4|11086.4|11071.4|11086.4|11071.4|11086.4|11071.4|0
1640624650000|2021-12-27 17:04:10|11085.8|11070.8|11085.1|11070.1|11085.8|11070.8|11085.1|11070.1|1
1640624670000|2021-12-27 17:04:30|11084.9|11069.9|11088.4|11073.4|11088.4|11073.4|11084.9|11069.9|3
1640624680000|2021-12-27 17:04:40|11088.6|11073.6|11091.4|11076.4|11091.6|11076.6|11088.6|11073.6|5
1640624690000|2021-12-27 17:04:50|11092.1|11077.1|11090.9|11075.9|11092.1|11077.1|11090.9|11075.9|2
1640624700000|2021-12-27 17:05:00|11091.1|11076.1|11092.5|11077.5|11092.8|11077.8|11091.1|11076.1|2
1640624710000|2021-12-27 17:05:10|11091.6|11076.6|11091.6|11076.6|11091.6|11076.6|11091.6|11076.6|0
1640624720000|2021-12-27 17:05:20|11092.1|11077.1|11092.1|11077.1|11092.1|11077.1|11092.1|11077.1|1
1640624730000|2021-12-27 17:05:30|11092.4|11077.4|11093.1|11078.1|11093.1|11078.1|11092.4|11077.4|0
1640624740000|2021-12-27 17:05:40|11092.5|11077.5|11092.6|11077.6|11092.6|11077.6|11092.1|11077.1|3
1640624760000|2021-12-27 17:06:00|11092.9|11077.9|11093.1|11078.1|11093.1|11078.1|11092.9|11077.9|0
1640624780000|2021-12-27 17:06:20|11092.9|11077.9|11092.9|11077.9|11092.9|11077.9|11092.9|11077.9|1
1640624800000|2021-12-27 17:06:40|11093.4|11078.4|11093.4|11078.4|11093.4|11078.4|11093.4|11078.4|1
1640624810000|2021-12-27 17:06:50|11096.2|11081.2|11097.7|11082.7|11097.7|11082.7|11096.2|11081.2|4
1640624840000|2021-12-27 17:07:20|11098|11083|11097.7|11082.7|11098.2|11083.2|11097.7|11082.7|0
1640624850000|2021-12-27 17:07:30|11098.2|11083.2|11097.7|11082.7|11098.2|11083.2|11097.7|11082.7|0
1640624870000|2021-12-27 17:07:50|11097.1|11082.1|11098.7|11083.7|11099.2|11084.2|11097.1|11082.1|5
1640624890000|2021-12-27 17:08:10|||||||||1
1640624900000|2021-12-27 17:08:20|11099.3|11084.3|11101.3|11086.3|11101.5|11086.5|11099.3|11084.3|3
1640624910000|2021-12-27 17:08:30|11101.5|11086.5|11100.2|11085.2|11101.5|11086.5|11100.2|11085.2|2
1640624920000|2021-12-27 17:08:40|11099.8|11084.8|11099.8|11084.8|11099.8|11084.8|11099.8|11084.8|0
1640624940000|2021-12-27 17:09:00|11100|11085|11100|11085|11100|11085|11100|11085|0
1640624960000|2021-12-27 17:09:20|11100.3|11085.3|11101.3|11086.3|11101.3|11086.3|11100.3|11085.3|26
1640624970000|2021-12-27 17:09:30|11101.5|11086.5|11106.8|11091.8|11107.1|11092.1|11101.5|11086.5|4
1640624980000|2021-12-27 17:09:40|11106.6|11091.6|11107.1|11092.1|11107.1|11092.1|11106.6|11091.6|4
1640625000000|2021-12-27 17:10:00|11107.6|11092.6|11110.7|11095.7|11110.7|11095.7|11107.6|11092.6|4
1640625010000|2021-12-27 17:10:10|11111|11096|11110.9|11095.9|11111.2|11096.2|11110.9|11095.9|1
1640625020000|2021-12-27 17:10:20|11118.8|11103.8|11119|11104|11119.2|11104.2|11118.8|11103.8|10
1640625030000|2021-12-27 17:10:30|11119.2|11104.2|11120.4|11105.4|11120.4|11105.4|11119.2|11104.2|15
1640625050000|2021-12-27 17:10:50|11119.9|11104.9|11120|11105|11120|11105|11119.4|11104.4|1
1640625060000|2021-12-27 17:11:00|11120.2|11105.2|11118.4|11103.4|11120.2|11105.2|11117.1|11102.1|10
1640625070000|2021-12-27 17:11:10|11116.6|11101.6|11113.8|11098.8|11116.6|11101.6|11113.8|11098.8|1
1640625080000|2021-12-27 17:11:20|11114.5|11099.5|11114.5|11099.5|11114.5|11099.5|11114.5|11099.5|4
1640625100000|2021-12-27 17:11:40|11115|11100|11121|11106|11121|11106|11115|11100|7
1640625110000|2021-12-27 17:11:50|||||||||8
1640625120000|2021-12-27 17:12:00|11121.2|11106.2|11122|11107|11122|11107|11121.2|11106.2|14
1640625130000|2021-12-27 17:12:10|11122.6|11107.6|11122.2|11107.2|11122.8|11107.8|11122|11107|8
1640625140000|2021-12-27 17:12:20|11122|11107|11136.9|11121.9|11136.9|11121.9|11122|11107|9
1640625150000|2021-12-27 17:12:30|11137|11122|11129.5|11114.5|11137|11122|11129.2|11114.2|8
1640625160000|2021-12-27 17:12:40|11130.2|11115.2|11134.4|11119.4|11134.4|11119.4|11130.2|11115.2|2
1640625180000|2021-12-27 17:13:00|11134.7|11119.7|11130|11115|11134.7|11119.7|11130|11115|2
1640625190000|2021-12-27 17:13:10|11131.9|11116.9|11140.7|11125.7|11140.7|11125.7|11131.9|11116.9|6
1640625200000|2021-12-27 17:13:20|11141|11126|11137.8|11122.8|11141|11126|11135.2|11120.2|3
1640625210000|2021-12-27 17:13:30|11140|11125|11140|11125|11140|11125|11140|11125|2
1640625220000|2021-12-27 17:13:40|11140.4|11125.4|11140.1|11125.1|11140.4|11125.4|11140.1|11125.1|0
1640625240000|2021-12-27 17:14:00|11140.4|11125.4|11145.2|11130.2|11145.2|11130.2|11140.4|11125.4|4
1640625250000|2021-12-27 17:14:10|11145.6|11130.6|11144.5|11129.5|11146.7|11131.7|11144.5|11129.5|3
1640625260000|2021-12-27 17:14:20|11145.2|11130.2|11145.2|11130.2|11145.2|11130.2|11145.2|11130.2|3
1640625270000|2021-12-27 17:14:30|11144.3|11129.3|11143.1|11128.1|11144.3|11129.3|11143.1|11128.1|1
1640625280000|2021-12-27 17:14:40|11142.6|11127.6|11143.2|11128.2|11144.1|11129.1|11142.6|11127.6|1
1640625300000|2021-12-27 17:15:00|11143.7|11128.7|11142.2|11127.2|11143.7|11128.7|11142.1|11127.1|2
1640625310000|2021-12-27 17:15:10|11142.1|11127.1|11141|11126|11142.1|11127.1|11141|11126|3
1640625320000|2021-12-27 17:15:20|11139.5|11124.5|11137.4|11122.4|11139.5|11124.5|11137.4|11122.4|2
1640625330000|2021-12-27 17:15:30|11137.7|11122.7|11139.2|11124.2|11140.1|11125.1|11137.7|11122.7|12
1640625340000|2021-12-27 17:15:40|11138.8|11123.8|11138.5|11123.5|11138.8|11123.8|11138.5|11123.5|1
1640625350000|2021-12-27 17:15:50|11141|11126|11140.6|11125.6|11141|11126|11140.6|11125.6|9
1640625360000|2021-12-27 17:16:00|11145.4|11130.4|11143.6|11128.6|11145.4|11130.4|11143.6|11128.6|8
1640625370000|2021-12-27 17:16:10|11145.9|11130.9|11147.2|11132.2|11147.2|11132.2|11145.9|11130.9|3
1640625380000|2021-12-27 17:16:20|11146.7|11131.7|11154.5|11139.5|11155|11140|11144.9|11129.9|51
1640625390000|2021-12-27 17:16:30|11153.5|11138.5|11149.9|11134.9|11153.5|11138.5|11149.9|11134.9|9
1640625400000|2021-12-27 17:16:40|11151|11136|11155.9|11140.9|11156|11141|11149.7|11134.7|12
1640625410000|2021-12-27 17:16:50|11155.5|11140.5|11156.8|11141.8|11156.8|11141.8|11155.5|11140.5|1
1640625420000|2021-12-27 17:17:00|11157|11142|11160.2|11145.2|11160.2|11145.2|11156.2|11141.2|14
1640625430000|2021-12-27 17:17:10|11159.7|11144.7|11156.2|11141.2|11159.7|11144.7|11151.4|11136.4|18
1640625440000|2021-12-27 17:17:20|11157.5|11142.5|11157.1|11142.1|11158.8|11143.8|11156.8|11141.8|3
1640625450000|2021-12-27 17:17:30|11157.4|11142.4|11157.4|11142.4|11157.4|11142.4|11157.4|11142.4|0
1640625460000|2021-12-27 17:17:40|11157.8|11142.8|11154.7|11139.7|11157.8|11142.8|11154.7|11139.7|3
1640625470000|2021-12-27 17:17:50|11154.4|11139.4|11153.5|11138.5|11154.4|11139.4|11153.5|11138.5|1
1640625480000|2021-12-27 17:18:00|11153.8|11138.8|11156.1|11141.1|11156.3|11141.3|11153.5|11138.5|6
1640625490000|2021-12-27 17:18:10|11155.8|11140.8|11155.4|11140.4|11155.9|11140.9|11154.6|11139.6|2
1640625500000|2021-12-27 17:18:20|11155|11140|11155.9|11140.9|11155.9|11140.9|11155|11140|0
1640625510000|2021-12-27 17:18:30|11156.1|11141.1|11157.9|11142.9|11158.4|11143.4|11156.1|11141.1|10
1640625520000|2021-12-27 17:18:40|11157.6|11142.6|11161.8|11146.8|11161.8|11146.8|11157.6|11142.6|8
1640625530000|2021-12-27 17:18:50|11163|11148|11163.9|11148.9|11165.9|11150.9|11163|11148|3
1640625540000|2021-12-27 17:19:00|11163.7|11148.7|11165.4|11150.4|11165.4|11150.4|11161.4|11146.4|14
1640625550000|2021-12-27 17:19:10|11166.1|11151.1|11165|11150|11166.9|11151.9|11165|11150|2
1640625570000|2021-12-27 17:19:30|11165.5|11150.5|11160.8|11145.8|11165.5|11150.5|11158.6|11143.6|10
1640625580000|2021-12-27 17:19:40|11159.4|11144.4|11159.4|11144.4|11159.4|11144.4|11159.2|11144.2|1
1640625590000|2021-12-27 17:19:50|11163.5|11148.5|11164|11149|11164|11149|11163.5|11148.5|13
1640625600000|2021-12-27 17:20:00|11165.2|11150.2|11168.2|11153.2|11168.7|11153.7|11164.2|11149.2|7
1640625610000|2021-12-27 17:20:10|11169.3|11154.3|11166.5|11151.5|11170.5|11155.5|11166.1|11151.1|27
1640625620000|2021-12-27 17:20:20|11165.9|11150.9|11165.7|11150.7|11165.9|11150.9|11164.6|11149.6|6
1640625630000|2021-12-27 17:20:30|11166.3|11151.3|11166.3|11151.3|11168.8|11153.8|11166|11151|6
1640625640000|2021-12-27 17:20:40|11166|11151|11166|11151|11166|11151|11166|11151|12
1640625650000|2021-12-27 17:20:50|11166.1|11151.1|11167.3|11152.3|11167.3|11152.3|11166.1|11151.1|3
1640625660000|2021-12-27 17:21:00|11167|11152|11166.1|11151.1|11167|11152|11166.1|11151.1|2
1640625670000|2021-12-27 17:21:10|||||||||1
1640625680000|2021-12-27 17:21:20|11166|11151|11166.6|11151.6|11166.6|11151.6|11166|11151|1
1640625700000|2021-12-27 17:21:40|11166.8|11151.8|11166.3|11151.3|11167.4|11152.4|11166.3|11151.3|2
1640625710000|2021-12-27 17:21:50|11166.2|11151.2|11169.7|11154.7|11169.7|11154.7|11165.8|11150.8|8
1640625720000|2021-12-27 17:22:00|11170|11155|11170|11155|11170|11155|11170|11155|1
1640625730000|2021-12-27 17:22:10|11170.6|11155.6|11178.8|11163.8|11181.9|11166.9|11170.6|11155.6|5
1640625740000|2021-12-27 17:22:20|11179.2|11164.2|11178.8|11163.8|11181.9|11166.9|11178.8|11163.8|5
1640625760000|2021-12-27 17:22:40|||||||||1
1640625770000|2021-12-27 17:22:50|11174.4|11159.4|11173.2|11158.2|11174.4|11159.4|11170.8|11155.8|6
1640625780000|2021-12-27 17:23:00|11172.9|11157.9|11173.4|11158.4|11173.5|11158.5|11171.3|11156.3|3
1640625790000|2021-12-27 17:23:10|||||||||1
1640625800000|2021-12-27 17:23:20|11173.9|11158.9|11173.4|11158.4|11173.9|11158.9|11172.4|11157.4|9
1640625810000|2021-12-27 17:23:30|11173.7|11158.7|11173.7|11158.7|11173.7|11158.7|11173.7|11158.7|0
1640625820000|2021-12-27 17:23:40|||||||||1
1640625830000|2021-12-27 17:23:50|11176|11161|11176.5|11161.5|11176.5|11161.5|11176|11161|2
1640625840000|2021-12-27 17:24:00|11176.7|11161.7|11177.2|11162.2|11178.3|11163.3|11176.7|11161.7|3
1640625850000|2021-12-27 17:24:10|11178.2|11163.2|11177.5|11162.5|11178.2|11163.2|11177.2|11162.2|1
1640625860000|2021-12-27 17:24:20|11178|11163|11175|11160|11178|11163|11174.7|11159.7|4
1640625870000|2021-12-27 17:24:30|11174.8|11159.8|11174.8|11159.8|11174.8|11159.8|11174.5|11159.5|0
1640625880000|2021-12-27 17:24:40|11174.5|11159.5|11174.5|11159.5|11174.5|11159.5|11174|11159|2
1640625890000|2021-12-27 17:24:50|11175.7|11160.7|11175.7|11160.7|11175.7|11160.7|11175.7|11160.7|1
1640625900000|2021-12-27 17:25:00|11175.1|11160.1|11175.1|11160.1|11176.5|11161.5|11174.2|11159.2|5
1640625910000|2021-12-27 17:25:10|11175.6|11160.6|11175.6|11160.6|11175.6|11160.6|11175.6|11160.6|0
1640625920000|2021-12-27 17:25:20|11176|11161|11179.8|11164.8|11179.8|11164.8|11176|11161|5
1640625930000|2021-12-27 17:25:30|11179.4|11164.4|11178.1|11163.1|11179.4|11164.4|11177.4|11162.4|6
1640625940000|2021-12-27 17:25:40|11177.8|11162.8|11178.8|11163.8|11178.8|11163.8|11177.8|11162.8|0
1640625950000|2021-12-27 17:25:50|11178.9|11163.9|11178.9|11163.9|11178.9|11163.9|11178.9|11163.9|1
1640625960000|2021-12-27 17:26:00|||||||||1
1640625970000|2021-12-27 17:26:10|11168.1|11153.1|11172.3|11157.3|11172.3|11157.3|11168.1|11153.1|3
1640625980000|2021-12-27 17:26:20|11172.8|11157.8|11172.8|11157.8|11173.1|11158.1|11172.7|11157.7|0
1640625990000|2021-12-27 17:26:30|11170.9|11155.9|11165.7|11150.7|11170.9|11155.9|11165.7|11150.7|5
1640626000000|2021-12-27 17:26:40|11166|11151|11164.5|11149.5|11166|11151|11164.5|11149.5|3
1640626010000|2021-12-27 17:26:50|11164.4|11149.4|11164.4|11149.4|11164.4|11149.4|11164.4|11149.4|0
1640626020000|2021-12-27 17:27:00|11164.9|11149.9|11164.9|11149.9|11164.9|11149.9|11164.9|11149.9|0
1640626030000|2021-12-27 17:27:10|11164.7|11149.7|11162.1|11147.1|11164.7|11149.7|11162.1|11147.1|3
1640626050000|2021-12-27 17:27:30|11161.9|11146.9|11162.1|11147.1|11162.6|11147.6|11161.4|11146.4|7
1640626070000|2021-12-27 17:27:50|11161.9|11146.9|11161.9|11146.9|11161.9|11146.9|11161.9|11146.9|3
1640626080000|2021-12-27 17:28:00|11162.3|11147.3|11164.4|11149.4|11164.4|11149.4|11161.9|11146.9|5
1640626110000|2021-12-27 17:28:30|11164.2|11149.2|11166.7|11151.7|11166.7|11151.7|11163.2|11148.2|1
1640626120000|2021-12-27 17:28:40|11167.2|11152.2|11167.2|11152.2|11167.2|11152.2|11167.2|11152.2|0
1640626130000|2021-12-27 17:28:50|11166.7|11151.7|11167.2|11152.2|11167.2|11152.2|11166.7|11151.7|2
1640626140000|2021-12-27 17:29:00|11167.7|11152.7|11168.3|11153.3|11168.3|11153.3|11167.7|11152.7|2
1640626150000|2021-12-27 17:29:10|||||||||1
1640626170000|2021-12-27 17:29:30|11175.3|11160.3|11175.3|11160.3|11175.3|11160.3|11175.3|11160.3|3
1640626180000|2021-12-27 17:29:40|||||||||1
1640626190000|2021-12-27 17:29:50|11175.6|11160.6|11174|11159|11175.6|11160.6|11174|11159|7
1640626200000|2021-12-27 17:30:00|11175.4|11160.4|11175.4|11160.4|11175.4|11160.4|11175.4|11160.4|3
1640626210000|2021-12-27 17:30:10|11175.8|11160.8|11176.8|11161.8|11176.8|11161.8|11175.8|11160.8|1
1640626220000|2021-12-27 17:30:20|11177|11162|11182.3|11167.3|11182.6|11167.6|11177|11162|3
1640626230000|2021-12-27 17:30:30|11181.9|11166.9|11180.8|11165.8|11181.9|11166.9|11180.8|11165.8|0
1640626240000|2021-12-27 17:30:40|11185.2|11170.2|11185|11170|11185.2|11170.2|11184.6|11169.6|5
1640626250000|2021-12-27 17:30:50|11184.8|11169.8|11185|11170|11185|11170|11184.8|11169.8|2
1640626260000|2021-12-27 17:31:00|11183|11168|11183.5|11168.5|11184.8|11169.8|11183|11168|8
1640626270000|2021-12-27 17:31:10|11184.1|11169.1|11184.8|11169.8|11184.8|11169.8|11184.1|11169.1|6
1640626280000|2021-12-27 17:31:20|||||||||1
1640626290000|2021-12-27 17:31:30|11184.5|11169.5|11183.8|11168.8|11184.5|11169.5|11183.8|11168.8|4
1640626300000|2021-12-27 17:31:40|11183.6|11168.6|11182.2|11167.2|11183.6|11168.6|11182.2|11167.2|2
1640626310000|2021-12-27 17:31:50|||||||||1
1640626320000|2021-12-27 17:32:00|11181.9|11166.9|11182|11167|11183.3|11168.3|11181.9|11166.9|6
1640626330000|2021-12-27 17:32:10|11182.4|11167.4|11182.4|11167.4|11182.4|11167.4|11182.4|11167.4|0
1640626340000|2021-12-27 17:32:20|11182.2|11167.2|11182.2|11167.2|11182.2|11167.2|11182.2|11167.2|2
1640626350000|2021-12-27 17:32:30|11182.4|11167.4|11177.1|11162.1|11182.4|11167.4|11177.1|11162.1|4
1640626360000|2021-12-27 17:32:40|11176.1|11161.1|11175.7|11160.7|11176.1|11161.1|11175.6|11160.6|0
1640626380000|2021-12-27 17:33:00|||||||||2
1640626390000|2021-12-27 17:33:10|11175.9|11160.9|11176.1|11161.1|11176.1|11161.1|11175.9|11160.9|1
1640626400000|2021-12-27 17:33:20|11175.9|11160.9|11176.1|11161.1|11176.1|11161.1|11175.9|11160.9|2
1640626410000|2021-12-27 17:33:30|11173.9|11158.9|11173.7|11158.7|11173.9|11158.9|11173.7|11158.7|2
1640626420000|2021-12-27 17:33:40|11173.8|11158.8|11173.8|11158.8|11173.8|11158.8|11173.6|11158.6|0
1640626430000|2021-12-27 17:33:50|11174.4|11159.4|11173.8|11158.8|11174.6|11159.6|11173.3|11158.3|2
1640626440000|2021-12-27 17:34:00|11173.4|11158.4|11175.3|11160.3|11175.3|11160.3|11172.3|11157.3|4
1640626450000|2021-12-27 17:34:10|11174.6|11159.6|11173.9|11158.9|11174.6|11159.6|11173.9|11158.9|1
1640626470000|2021-12-27 17:34:30|11174.1|11159.1|11174.1|11159.1|11174.1|11159.1|11174.1|11159.1|0
1640626480000|2021-12-27 17:34:40|11177.1|11162.1|11177.1|11162.1|11177.1|11162.1|11177.1|11162.1|5
1640626500000|2021-12-27 17:35:00|11177.9|11162.9|11177.7|11162.7|11177.9|11162.9|11177.7|11162.7|0
1640626510000|2021-12-27 17:35:10|11178.4|11163.4|11178.4|11163.4|11178.4|11163.4|11178.4|11163.4|0
1640626520000|2021-12-27 17:35:20|||||||||1
1640626530000|2021-12-27 17:35:30|11178.1|11163.1|11178.1|11163.1|11178.1|11163.1|11178.1|11163.1|1
1640626540000|2021-12-27 17:35:40|11177.9|11162.9|11178.1|11163.1|11178.1|11163.1|11177.9|11162.9|1
1640626550000|2021-12-27 17:35:50|11178.7|11163.7|11180.6|11165.6|11180.6|11165.6|11178.7|11163.7|1
1640626560000|2021-12-27 17:36:00|11180.4|11165.4|11180.1|11165.1|11181.1|11166.1|11179.1|11164.1|1
1640626570000|2021-12-27 17:36:10|11179.1|11164.1|11176.2|11161.2|11179.6|11164.6|11176.2|11161.2|2
1640626580000|2021-12-27 17:36:20|||||||||1
1640626600000|2021-12-27 17:36:40|11176.7|11161.7|11179|11164|11179|11164|11176.7|11161.7|2
1640626610000|2021-12-27 17:36:50|11179.5|11164.5|11179.5|11164.5|11179.5|11164.5|11179.5|11164.5|1
1640626620000|2021-12-27 17:37:00|11179.8|11164.8|11179.5|11164.5|11179.8|11164.8|11179.5|11164.5|0
1640626640000|2021-12-27 17:37:20|11182.9|11167.9|11183.2|11168.2|11183.7|11168.7|11182.9|11167.9|1
1640626650000|2021-12-27 17:37:30|11181.1|11166.1|11181.1|11166.1|11181.1|11166.1|11181.1|11166.1|5
1640626660000|2021-12-27 17:37:40|11180.7|11165.7|11182.5|11167.5|11182.5|11167.5|11180.7|11165.7|3
1640626670000|2021-12-27 17:37:50|11182.2|11167.2|11181.4|11166.4|11182.2|11167.2|11181.4|11166.4|1
1640626680000|2021-12-27 17:38:00|11182.3|11167.3|11177.2|11162.2|11182.3|11167.3|11174.9|11159.9|6
1640626690000|2021-12-27 17:38:10|11179.1|11164.1|11175.6|11160.6|11179.1|11164.1|11175.6|11160.6|5
1640626700000|2021-12-27 17:38:20|11175.9|11160.9|11175.9|11160.9|11175.9|11160.9|11175.9|11160.9|1
1640626710000|2021-12-27 17:38:30|11175.6|11160.6|11181.2|11166.2|11181.2|11166.2|11175.6|11160.6|4
1640626720000|2021-12-27 17:38:40|11181.1|11166.1|11181.1|11166.1|11181.1|11166.1|11181.1|11166.1|1
1640626730000|2021-12-27 17:38:50|11180.7|11165.7|11180.5|11165.5|11180.7|11165.7|11180.5|11165.5|1
1640626740000|2021-12-27 17:39:00|11180.4|11165.4|11180.7|11165.7|11180.7|11165.7|11179.7|11164.7|17
1640626750000|2021-12-27 17:39:10|11180.4|11165.4|11180.7|11165.7|11180.7|11165.7|11180.4|11165.4|0
1640626760000|2021-12-27 17:39:20|11181.2|11166.2|11182.5|11167.5|11182.5|11167.5|11181.2|11166.2|0
1640626770000|2021-12-27 17:39:30|||||||||1
1640626790000|2021-12-27 17:39:50|11182.7|11167.7|11182.7|11167.7|11182.7|11167.7|11182.7|11167.7|2
1640626800000|2021-12-27 17:40:00|11182.5|11167.5|11180.5|11165.5|11183.2|11168.2|11180.2|11165.2|10
1640626810000|2021-12-27 17:40:10|11181|11166|11181.4|11166.4|11182.7|11167.7|11181|11166|3
1640626820000|2021-12-27 17:40:20|11181|11166|11181.4|11166.4|11181.7|11166.7|11181|11166|0
1640626840000|2021-12-27 17:40:40|11181.9|11166.9|11181.9|11166.9|11181.9|11166.9|11181.9|11166.9|1
1640626860000|2021-12-27 17:41:00|11182|11167|11180.2|11165.2|11182|11167|11180.2|11165.2|1
1640626870000|2021-12-27 17:41:10|11179.9|11164.9|11180.2|11165.2|11180.9|11165.9|11179.4|11164.4|8
1640626880000|2021-12-27 17:41:20|11180.4|11165.4|11181.7|11166.7|11181.7|11166.7|11180.4|11165.4|1
1640626890000|2021-12-27 17:41:30|11181.4|11166.4|11180.2|11165.2|11181.4|11166.4|11180.2|11165.2|2
1640626900000|2021-12-27 17:41:40|||||||||4
1640626910000|2021-12-27 17:41:50|11180.4|11165.4|11180.4|11165.4|11180.4|11165.4|11180.4|11165.4|1
1640626920000|2021-12-27 17:42:00|11180.1|11165.1|11173.1|11158.1|11180.1|11165.1|11169.8|11154.8|6
1640626930000|2021-12-27 17:42:10|11172.9|11157.9|11171|11156|11172.9|11157.9|11171|11156|5
1640626940000|2021-12-27 17:42:20|11171.8|11156.8|11175|11160|11175.2|11160.2|11171.8|11156.8|3
1640626950000|2021-12-27 17:42:30|11173.9|11158.9|11172.7|11157.7|11174.2|11159.2|11172.7|11157.7|0
1640626960000|2021-12-27 17:42:40|11172.4|11157.4|11171.7|11156.7|11172.4|11157.4|11171.7|11156.7|0
1640626970000|2021-12-27 17:42:50|11171.1|11156.1|11170.6|11155.6|11171.1|11156.1|11170.6|11155.6|2
1640626980000|2021-12-27 17:43:00|11171|11156|11159|11144|11171|11156|11159|11144|8
1640626990000|2021-12-27 17:43:10|11160.8|11145.8|11158.2|11143.2|11161.2|11146.2|11158.2|11143.2|2
1640627000000|2021-12-27 17:43:20|11157.8|11142.8|11158.2|11143.2|11159.2|11144.2|11157.7|11142.7|0
1640627010000|2021-12-27 17:43:30|11158.8|11143.8|11158.2|11143.2|11159.5|11144.5|11158.2|11143.2|2
1640627020000|2021-12-27 17:43:40|11158.7|11143.7|11166.7|11151.7|11166.7|11151.7|11158.7|11143.7|11
1640627030000|2021-12-27 17:43:50|11169.8|11154.8|11170.6|11155.6|11170.6|11155.6|11169.8|11154.8|0
1640627040000|2021-12-27 17:44:00|11171.3|11156.3|11171|11156|11171.3|11156.3|11171|11156|0
1640627050000|2021-12-27 17:44:10|11170.8|11155.8|11171.1|11156.1|11171.1|11156.1|11170.8|11155.8|0
1640627060000|2021-12-27 17:44:20|11165.3|11150.3|11162.8|11147.8|11165.3|11150.3|11161.3|11146.3|8
1640627070000|2021-12-27 17:44:30|11163|11148|11163.3|11148.3|11163.3|11148.3|11163|11148|0
1640627080000|2021-12-27 17:44:40|11163.8|11148.8|11165.3|11150.3|11165.3|11150.3|11163.8|11148.8|0
1640627090000|2021-12-27 17:44:50|11165.8|11150.8|11165.5|11150.5|11165.8|11150.8|11165.5|11150.5|1
1640627100000|2021-12-27 17:45:00|11165.3|11150.3|11165|11150|11165.3|11150.3|11164.6|11149.6|1
1640627110000|2021-12-27 17:45:10|11165.3|11150.3|11165.2|11150.2|11165.3|11150.3|11165.2|11150.2|1
1640627120000|2021-12-27 17:45:20|11165.3|11150.3|11165.7|11150.7|11165.7|11150.7|11165.3|11150.3|2
1640627130000|2021-12-27 17:45:30|11165.6|11150.6|11163.1|11148.1|11165.6|11150.6|11163.1|11148.1|1
1640627140000|2021-12-27 17:45:40|11162.6|11147.6|11164.1|11149.1|11164.1|11149.1|11162.6|11147.6|0
1640627150000|2021-12-27 17:45:50|11163.8|11148.8|11158.8|11143.8|11164.3|11149.3|11158.8|11143.8|12
1640627160000|2021-12-27 17:46:00|11158.5|11143.5|11156.5|11141.5|11158.5|11143.5|11156.5|11141.5|2
1640627170000|2021-12-27 17:46:10|11156.7|11141.7|11156.7|11141.7|11156.7|11141.7|11156.7|11141.7|1
1640627190000|2021-12-27 17:46:30|11156.3|11141.3|11156.6|11141.6|11156.6|11141.6|11155.6|11140.6|6
1640627200000|2021-12-27 17:46:40|11156.4|11141.4|11156.4|11141.4|11156.4|11141.4|11156.4|11141.4|0
1640627210000|2021-12-27 17:46:50|11156.2|11141.2|11156.2|11141.2|11156.2|11141.2|11156.2|11141.2|1
1640627220000|2021-12-27 17:47:00|11157.3|11142.3|11157.7|11142.7|11157.7|11142.7|11156.5|11141.5|1
1640627230000|2021-12-27 17:47:10|11157.5|11142.5|11157.4|11142.4|11158|11143|11157.4|11142.4|1
1640627240000|2021-12-27 17:47:20|11156.8|11141.8|11156.8|11141.8|11156.8|11141.8|11156.8|11141.8|1
1640627250000|2021-12-27 17:47:30|11157|11142|11157.2|11142.2|11157.2|11142.2|11156.8|11141.8|2
1640627260000|2021-12-27 17:47:40|11157|11142|11157|11142|11157|11142|11157|11142|0
1640627280000|2021-12-27 17:48:00|11149.1|11134.1|11153.5|11138.5|11153.5|11138.5|11149.1|11134.1|9
1640627290000|2021-12-27 17:48:10|11153.9|11138.9|11153.9|11138.9|11153.9|11138.9|11153.9|11138.9|0
1640627300000|2021-12-27 17:48:20|11154.1|11139.1|11154.1|11139.1|11154.1|11139.1|11154.1|11139.1|1
1640627310000|2021-12-27 17:48:30|11153.9|11138.9|11153.9|11138.9|11153.9|11138.9|11153.9|11138.9|0
1640627320000|2021-12-27 17:48:40|11154.2|11139.2|11154.2|11139.2|11154.2|11139.2|11154.2|11139.2|0
1640627330000|2021-12-27 17:48:50|11154|11139|11153.5|11138.5|11154|11139|11153.5|11138.5|2
1640627340000|2021-12-27 17:49:00|11153.8|11138.8|11154|11139|11154|11139|11153.8|11138.8|0
1640627370000|2021-12-27 17:49:30|11155|11140|11155.8|11140.8|11155.8|11140.8|11155|11140|3
1640627380000|2021-12-27 17:49:40|11156.4|11141.4|11158.6|11143.6|11158.6|11143.6|11156.4|11141.4|1
1640627390000|2021-12-27 17:49:50|11158.8|11143.8|11158.8|11143.8|11158.8|11143.8|11158.8|11143.8|1
1640627400000|2021-12-27 17:50:00|11158.6|11143.6|11160.5|11145.5|11160.5|11145.5|11158.6|11143.6|0
1640627410000|2021-12-27 17:50:10|11160.1|11145.1|11160.1|11145.1|11160.1|11145.1|11160.1|11145.1|0
1640627420000|2021-12-27 17:50:20|11161.1|11146.1|11163.5|11148.5|11163.5|11148.5|11161.1|11146.1|1
1640627440000|2021-12-27 17:50:40|11164.6|11149.6|11164.6|11149.6|11164.6|11149.6|11164.6|11149.6|1
1640627450000|2021-12-27 17:50:50|11164.5|11149.5|11164.3|11149.3|11164.5|11149.5|11164.3|11149.3|5
1640627460000|2021-12-27 17:51:00|11163|11148|11162.3|11147.3|11163|11148|11162.3|11147.3|2
1640627490000|2021-12-27 17:51:30|11162.5|11147.5|11162.8|11147.8|11162.8|11147.8|11162.5|11147.5|1
1640627500000|2021-12-27 17:51:40|11162.5|11147.5|11164.6|11149.6|11164.6|11149.6|11162.5|11147.5|3
1640627510000|2021-12-27 17:51:50|11164.3|11149.3|11167|11152|11167|11152|11164.3|11149.3|2
1640627520000|2021-12-27 17:52:00|11167.9|11152.9|11165.3|11150.3|11168.5|11153.5|11165.3|11150.3|2
1640627530000|2021-12-27 17:52:10|11165.1|11150.1|11165.1|11150.1|11165.1|11150.1|11165.1|11150.1|0
1640627540000|2021-12-27 17:52:20|11164.6|11149.6|11163.1|11148.1|11164.6|11149.6|11163.1|11148.1|4
1640627550000|2021-12-27 17:52:30|11162.1|11147.1|11161.4|11146.4|11162.1|11147.1|11160.1|11145.1|6
1640627560000|2021-12-27 17:52:40|11161.5|11146.5|11162.3|11147.3|11162.3|11147.3|11161.1|11146.1|0
1640627570000|2021-12-27 17:52:50|11164.4|11149.4|11163.6|11148.6|11165.4|11150.4|11163.6|11148.6|2
1640627580000|2021-12-27 17:53:00|11162.8|11147.8|11161.8|11146.8|11162.8|11147.8|11161.8|11146.8|1
1640627590000|2021-12-27 17:53:10|11161.4|11146.4|11152.8|11137.8|11162|11147|11152.8|11137.8|4
1640627620000|2021-12-27 17:53:40|11153.7|11138.7|11152.9|11137.9|11154.3|11139.3|11152.9|11137.9|3
1640627630000|2021-12-27 17:53:50|11152.6|11137.6|11153.3|11138.3|11153.3|11138.3|11152.6|11137.6|1
1640627640000|2021-12-27 17:54:00|11153.4|11138.4|11145.2|11130.2|11153.4|11138.4|11145.2|11130.2|5
1640627650000|2021-12-27 17:54:10|11145.4|11130.4|11145.4|11130.4|11145.4|11130.4|11145.4|11130.4|1
1640627660000|2021-12-27 17:54:20|11146|11131|11146.5|11131.5|11146.5|11131.5|11146|11131|2
1640627670000|2021-12-27 17:54:30|11147.1|11132.1|11147.1|11132.1|11147.1|11132.1|11147.1|11132.1|0
1640627680000|2021-12-27 17:54:40|11147.4|11132.4|11147.9|11132.9|11147.9|11132.9|11147.4|11132.4|0
1640627690000|2021-12-27 17:54:50|11148.7|11133.7|11151.3|11136.3|11151.3|11136.3|11148.7|11133.7|2
1640627700000|2021-12-27 17:55:00|11157.8|11132.8|11150.4|11135.4|11157.8|11135.9|11150.4|11132.5|2
1640627710000|2021-12-27 17:55:10|11150.3|11135.3|11150.3|11135.3|11150.3|11135.3|11150.3|11135.3|1
1640627720000|2021-12-27 17:55:20|11151.2|11136.2|11151.2|11136.2|11151.2|11136.2|11151.2|11136.2|2
1640627730000|2021-12-27 17:55:30|11151.6|11136.6|11151.6|11136.6|11151.6|11136.6|11151.6|11136.6|0
1640627740000|2021-12-27 17:55:40|11151.8|11136.8|11151.9|11136.9|11151.9|11136.9|11151.8|11136.8|2
1640627750000|2021-12-27 17:55:50|11151.1|11136.1|11150.2|11135.2|11151.1|11136.1|11150.2|11135.2|0
1640627760000|2021-12-27 17:56:00|11149.6|11134.6|11152.3|11137.3|11152.3|11137.3|11149.3|11134.3|2
1640627770000|2021-12-27 17:56:10|11152.9|11137.9|11152.6|11137.6|11153.3|11138.3|11152.6|11137.6|1
1640627780000|2021-12-27 17:56:20|11152|11137|11152.6|11137.6|11152.6|11137.6|11152|11137|0
1640627800000|2021-12-27 17:56:40|11152.9|11137.9|11152.9|11137.9|11152.9|11137.9|11152.9|11137.9|1
1640627810000|2021-12-27 17:56:50|||||||||2
1640627820000|2021-12-27 17:57:00|11151.9|11136.9|11152.2|11137.2|11152.2|11137.2|11151.9|11136.9|1
1640627830000|2021-12-27 17:57:10|11151.9|11136.9|11151.6|11136.6|11151.9|11136.9|11151.6|11136.6|2
1640627860000|2021-12-27 17:57:40|11150.3|11135.3|11151.3|11136.3|11151.3|11136.3|11150.3|11135.3|5
1640627870000|2021-12-27 17:57:50|11150.9|11135.9|11151.3|11136.3|11151.3|11136.3|11150.9|11135.9|1
1640627880000|2021-12-27 17:58:00|11150.9|11135.9|11150.9|11135.9|11151.1|11136.1|11150.4|11135.4|1
1640627890000|2021-12-27 17:58:10|11150.6|11135.6|11150.4|11135.4|11151.3|11136.3|11150.4|11135.4|0
1640627900000|2021-12-27 17:58:20|11149.9|11134.9|11153.3|11138.3|11153.3|11138.3|11149.9|11134.9|1
1640627910000|2021-12-27 17:58:30|11154.3|11139.3|11154.3|11139.3|11154.3|11139.3|11154.3|11139.3|0
1640627920000|2021-12-27 17:58:40|11154.9|11139.9|11155.3|11140.3|11155.3|11140.3|11154.9|11139.9|2
1640627930000|2021-12-27 17:58:50|11157|11142|11159|11144|11159.6|11144.6|11157|11142|7
1640627940000|2021-12-27 17:59:00|11158.7|11143.7|11155.6|11140.6|11158.7|11143.7|11155.6|11140.6|1
1640627950000|2021-12-27 17:59:10|11155.8|11140.8|11156.4|11141.4|11156.7|11141.7|11155.4|11140.4|2
1640627960000|2021-12-27 17:59:20|11157|11142|11156.7|11141.7|11157|11142|11156.7|11141.7|2
1640627970000|2021-12-27 17:59:30|11157.3|11142.3|11157|11142|11157.3|11142.3|11157|11142|1
1640627980000|2021-12-27 17:59:40|11156.7|11141.7|11157|11142|11157|11142|11156.7|11141.7|0
1640627990000|2021-12-27 17:59:50|11155.8|11140.8|11156.4|11141.4|11156.4|11141.4|11155.8|11140.8|1
1640628000000|2021-12-27 18:00:00|11156.1|11141.1|11155.8|11140.8|11156.4|11141.4|11155.8|11140.8|0
1640628010000|2021-12-27 18:00:10|11156.1|11141.1|11155.9|11140.9|11156.3|11141.3|11155.6|11140.6|6
1640628020000|2021-12-27 18:00:20|11155.3|11140.3|11155.3|11140.3|11155.3|11140.3|11155.3|11140.3|0
1640628040000|2021-12-27 18:00:40|11155.9|11140.9|11155.9|11140.9|11155.9|11140.9|11155.9|11140.9|1
1640628060000|2021-12-27 18:01:00|11155.6|11140.6|11157.8|11142.8|11157.8|11142.8|11155.3|11140.3|5
1640628070000|2021-12-27 18:01:10|11157.6|11142.6|11157.6|11142.6|11157.6|11142.6|11157.6|11142.6|0
1640628080000|2021-12-27 18:01:20|11160|11145|11164.9|11149.9|11165.2|11150.2|11160|11145|6
1640628090000|2021-12-27 18:01:30|11164.6|11149.6|11164.2|11149.2|11164.6|11149.6|11164.2|11149.2|0
1640628100000|2021-12-27 18:01:40|11163.9|11148.9|11163.9|11148.9|11163.9|11148.9|11163.9|11148.9|1
1640628110000|2021-12-27 18:01:50|11164.1|11149.1|11164.6|11149.6|11164.7|11149.7|11163.9|11148.9|1
1640628120000|2021-12-27 18:02:00|11164.7|11149.7|11165.1|11150.1|11166.4|11151.4|11164.2|11149.2|11
1640628150000|2021-12-27 18:02:30|11164.4|11149.4|11164.4|11149.4|11164.4|11149.4|11164.4|11149.4|0
1640628160000|2021-12-27 18:02:40|11164.2|11149.2|11165.4|11150.4|11165.4|11150.4|11164.2|11149.2|1
1640628170000|2021-12-27 18:02:50|11165.1|11150.1|11163.8|11148.8|11165.1|11150.1|11162.8|11147.8|2
1640628180000|2021-12-27 18:03:00|11163.9|11148.9|11163.6|11148.6|11163.9|11148.9|11163.6|11148.6|0
1640628190000|2021-12-27 18:03:10|11163.1|11148.1|11162.9|11147.9|11163.1|11148.1|11162.9|11147.9|0
1640628210000|2021-12-27 18:03:30|11163.2|11148.2|11163.2|11148.2|11163.2|11148.2|11163.2|11148.2|1
1640628220000|2021-12-27 18:03:40|11164.2|11149.2|11164.2|11149.2|11164.2|11149.2|11164.2|11149.2|0
1640628230000|2021-12-27 18:03:50|11167|11152|11167|11152|11167|11152|11167|11152|2
1640628240000|2021-12-27 18:04:00|11167.2|11152.2|11167.2|11152.2|11167.2|11152.2|11167.2|11152.2|1
1640628250000|2021-12-27 18:04:10|11167.8|11152.8|11169.4|11154.4|11169.4|11154.4|11167.8|11152.8|6
1640628260000|2021-12-27 18:04:20|11169|11154|11170.4|11155.4|11170.4|11155.4|11169|11154|4
1640628270000|2021-12-27 18:04:30|11170.1|11155.1|11170.4|11155.4|11170.4|11155.4|11169.7|11154.7|1
1640628280000|2021-12-27 18:04:40|11169.9|11154.9|11170.7|11155.7|11171.4|11156.4|11169.6|11154.6|4
1640628290000|2021-12-27 18:04:50|11170.4|11155.4|11170.7|11155.7|11170.7|11155.7|11170.4|11155.4|0
1640628300000|2021-12-27 18:05:00|11170.9|11155.9|11170.5|11155.5|11171.2|11156.2|11170.1|11155.1|4
1640628310000|2021-12-27 18:05:10|11170.2|11155.2|11170.2|11155.2|11170.2|11155.2|11170.2|11155.2|0
1640628320000|2021-12-27 18:05:20|11169.5|11154.5|11169.5|11154.5|11169.5|11154.5|11169.5|11154.5|2
1640628330000|2021-12-27 18:05:30|11169.9|11154.9|11169.9|11154.9|11170.2|11155.2|11169.9|11154.9|1
1640628340000|2021-12-27 18:05:40|11170.2|11155.2|11170.7|11155.7|11170.7|11155.7|11170.2|11155.2|0
1640628350000|2021-12-27 18:05:50|11170.1|11155.1|11169.1|11154.1|11170.1|11155.1|11169.1|11154.1|6
1640628360000|2021-12-27 18:06:00|11168.4|11153.4|11166.9|11151.9|11168.4|11153.4|11166.9|11151.9|4
1640628370000|2021-12-27 18:06:10|11167.7|11152.7|11166.9|11151.9|11167.7|11152.7|11166.9|11151.9|0
1640628380000|2021-12-27 18:06:20|11166.2|11151.2|11162.1|11147.1|11166.2|11151.2|11162.1|11147.1|6
1640628390000|2021-12-27 18:06:30|11162.4|11147.4|11162.9|11147.9|11163.2|11148.2|11161.7|11146.7|1
1640628400000|2021-12-27 18:06:40|11162.6|11147.6|11162.9|11147.9|11162.9|11147.9|11162.1|11147.1|0
1640628410000|2021-12-27 18:06:50|11162.6|11147.6|11161.2|11146.2|11162.6|11147.6|11161.2|11146.2|2
1640628420000|2021-12-27 18:07:00|11161.6|11146.6|11161.2|11146.2|11162.2|11147.2|11161.2|11146.2|0
1640628440000|2021-12-27 18:07:20|11161.9|11146.9|11158.6|11143.6|11162.1|11147.1|11157.9|11142.9|2
1640628460000|2021-12-27 18:07:40|11158.4|11143.4|11158.9|11143.9|11160.9|11145.9|11158.4|11143.4|3
1640628470000|2021-12-27 18:07:50|11158.3|11143.3|11157.3|11142.3|11158.3|11143.3|11157.3|11142.3|1
1640628480000|2021-12-27 18:08:00|11156.7|11141.7|11157.7|11142.7|11157.7|11142.7|11156.7|11141.7|2
1640628490000|2021-12-27 18:08:10|11156.9|11141.9|11152.5|11137.5|11156.9|11141.9|11152.5|11137.5|9
1640628500000|2021-12-27 18:08:20|11152.8|11137.8|11152.3|11137.3|11153.2|11138.2|11152.3|11137.3|0
1640628510000|2021-12-27 18:08:30|11152.2|11137.2|11160.2|11145.2|11160.2|11145.2|11152.2|11137.2|10
1640628520000|2021-12-27 18:08:40|11162|11147|11164.2|11149.2|11165.2|11150.2|11162|11147|6
1640628530000|2021-12-27 18:08:50|11162.7|11147.7|11162.4|11147.4|11162.7|11147.7|11162.4|11147.4|0
1640628540000|2021-12-27 18:09:00|11162.1|11147.1|11161.7|11146.7|11162.1|11147.1|11161.7|11146.7|0
1640628560000|2021-12-27 18:09:20|11160.8|11145.8|11158.2|11143.2|11160.8|11145.8|11158.1|11143.1|3
1640628570000|2021-12-27 18:09:30|11157.8|11142.8|11157.8|11142.8|11157.8|11142.8|11157.8|11142.8|1
1640628580000|2021-12-27 18:09:40|11157.6|11142.6|11157.6|11142.6|11157.6|11142.6|11157.6|11142.6|0
1640628590000|2021-12-27 18:09:50|11157.3|11142.3|11157.3|11142.3|11157.3|11142.3|11157.3|11142.3|1
1640628600000|2021-12-27 18:10:00|11157.5|11142.5|11157.5|11142.5|11157.5|11142.5|11157.5|11142.5|0
1640628610000|2021-12-27 18:10:10|11157.7|11142.7|11157.5|11142.5|11157.7|11142.7|11157.5|11142.5|1
1640628620000|2021-12-27 18:10:20|11158.6|11143.6|11164.2|11149.2|11164.2|11149.2|11158.6|11143.6|3
1640628630000|2021-12-27 18:10:30|11163.7|11148.7|11161.7|11146.7|11163.7|11148.7|11161.7|11146.7|4
1640628640000|2021-12-27 18:10:40|11162.6|11147.6|11163.4|11148.4|11163.4|11148.4|11162.6|11147.6|2
1640628650000|2021-12-27 18:10:50|11163.7|11148.7|11164.4|11149.4|11164.9|11149.9|11163.7|11148.7|2
1640628660000|2021-12-27 18:11:00|11164.2|11149.2|11166|11151|11166|11151|11164.2|11149.2|1
1640628670000|2021-12-27 18:11:10|11166.4|11151.4|11164.5|11149.5|11166.4|11151.4|11164|11149|2
1640628700000|2021-12-27 18:11:40|11164.7|11149.7|11163.4|11148.4|11164.7|11149.7|11163.4|11148.4|4
1640628710000|2021-12-27 18:11:50|11160.5|11145.5|11159.9|11144.9|11160.5|11145.5|11159.9|11144.9|2
1640628720000|2021-12-27 18:12:00|11160.1|11145.1|11160.2|11145.2|11160.4|11145.4|11160.1|11145.1|0
1640628730000|2021-12-27 18:12:10|11160.5|11145.5|11160|11145|11160.5|11145.5|11160|11145|2
1640628740000|2021-12-27 18:12:20|11159.7|11144.7|11159.7|11144.7|11159.7|11144.7|11159.7|11144.7|0
1640628790000|2021-12-27 18:13:10|11159.9|11144.9|11159.9|11144.9|11159.9|11144.9|11159.9|11144.9|1
1640628800000|2021-12-27 18:13:20|11160.2|11145.2|11160.4|11145.4|11160.4|11145.4|11160.2|11145.2|0
1640628820000|2021-12-27 18:13:40|11160.7|11145.7|11163|11148|11163|11148|11160.7|11145.7|3
1640628830000|2021-12-27 18:13:50|11163.8|11148.8|11169.3|11154.3|11169.3|11154.3|11163.8|11148.8|7
1640628840000|2021-12-27 18:14:00|11170.1|11155.1|11169.6|11154.6|11170.1|11155.1|11169.6|11154.6|0
1640628860000|2021-12-27 18:14:20|11170.1|11155.1|11170.1|11155.1|11170.1|11155.1|11170.1|11155.1|0
1640628880000|2021-12-27 18:14:40|11168.7|11153.7|11168.7|11153.7|11168.7|11153.7|11168.7|11153.7|4
1640628890000|2021-12-27 18:14:50|11168.2|11153.2|11167.2|11152.2|11168.2|11153.2|11167.2|11152.2|3
1640628900000|2021-12-27 18:15:00|11168|11153|11168.3|11153.3|11168.7|11153.7|11168|11153|2
1640628910000|2021-12-27 18:15:10|11168.1|11153.1|11167.8|11152.8|11168.1|11153.1|11167.8|11152.8|3
1640628920000|2021-12-27 18:15:20|11167.2|11152.2|11167|11152|11167.2|11152.2|11167|11152|1
1640628930000|2021-12-27 18:15:30|11166.9|11151.9|11168.4|11153.4|11168.4|11153.4|11166.5|11151.5|2
1640628940000|2021-12-27 18:15:40|11167.9|11152.9|11167.4|11152.4|11167.9|11152.9|11167.2|11152.2|3
1640628960000|2021-12-27 18:16:00|11167.2|11152.2|11166.2|11151.2|11167.2|11152.2|11166.2|11151.2|1
1640628990000|2021-12-27 18:16:30|11166.5|11151.5|11167.5|11152.5|11167.5|11152.5|11166.5|11151.5|0
1640629000000|2021-12-27 18:16:40|11167.4|11152.4|11167.4|11152.4|11167.4|11152.4|11167.4|11152.4|3
1640629010000|2021-12-27 18:16:50|11167.5|11152.5|11167.3|11152.3|11167.5|11152.5|11167.3|11152.3|1
1640629020000|2021-12-27 18:17:00|11169.2|11154.2|11169|11154|11169.2|11154.2|11169|11154|4
1640629030000|2021-12-27 18:17:10|11169.2|11154.2|11169.5|11154.5|11169.5|11154.5|11169.2|11154.2|3
1640629040000|2021-12-27 18:17:20|||||||||2
1640629050000|2021-12-27 18:17:30|11169.7|11154.7|11169.7|11154.7|11169.7|11154.7|11169.7|11154.7|1
1640629060000|2021-12-27 18:17:40|11168.8|11153.8|11168.8|11153.8|11168.8|11153.8|11168.8|11153.8|1
1640629070000|2021-12-27 18:17:50|11167.3|11152.3|11167.9|11152.9|11168.2|11153.2|11167.3|11152.3|1
1640629080000|2021-12-27 18:18:00|11167.6|11152.6|11167.6|11152.6|11167.6|11152.6|11167.6|11152.6|0
1640629090000|2021-12-27 18:18:10|11167|11152|11167|11152|11167.3|11152.3|11167|11152|2
1640629110000|2021-12-27 18:18:30|11167.3|11152.3|11167.3|11152.3|11167.3|11152.3|11167.3|11152.3|1
1640629130000|2021-12-27 18:18:50|11166.6|11151.6|11167.4|11152.4|11167.4|11152.4|11166.5|11151.5|1
1640629140000|2021-12-27 18:19:00|11167.8|11152.8|11167.8|11152.8|11167.8|11152.8|11167.8|11152.8|0
1640629180000|2021-12-27 18:19:40|11168|11153|11167.3|11152.3|11168|11153|11167.3|11152.3|3
1640629200000|2021-12-27 18:20:00|11167.8|11152.8|11170.2|11155.2|11170.2|11155.2|11167.8|11152.8|6
1640629210000|2021-12-27 18:20:10|11169.8|11154.8|11169.7|11154.7|11170|11155|11169.7|11154.7|5
1640629230000|2021-12-27 18:20:30|11170.3|11155.3|11170.1|11155.1|11170.3|11155.3|11170.1|11155.1|3
1640629240000|2021-12-27 18:20:40|11170.3|11155.3|11170.3|11155.3|11170.3|11155.3|11170.3|11155.3|0
1640629260000|2021-12-27 18:21:00|11170.5|11155.5|11170|11155|11170.5|11155.5|11170|11155|1
1640629270000|2021-12-27 18:21:10|11169.8|11154.8|11169.3|11154.3|11169.8|11154.8|11169.3|11154.3|1
1640629280000|2021-12-27 18:21:20|11169.1|11154.1|11163.8|11148.8|11169.1|11154.1|11163.8|11148.8|2
1640629290000|2021-12-27 18:21:30|11163.5|11148.5|11166.1|11151.1|11166.6|11151.6|11162.8|11147.8|6
1640629300000|2021-12-27 18:21:40|11166.5|11151.5|11164.2|11149.2|11167.6|11152.6|11164.2|11149.2|1
1640629320000|2021-12-27 18:22:00|11163.6|11148.6|11162.6|11147.6|11163.6|11148.6|11162|11147|6
1640629330000|2021-12-27 18:22:10|11163|11148|11163|11148|11163|11148|11163|11148|2
1640629340000|2021-12-27 18:22:20|11163.1|11148.1|11163.1|11148.1|11163.1|11148.1|11163.1|11148.1|2
1640629360000|2021-12-27 18:22:40|11163.5|11148.5|11161.2|11146.2|11163.5|11148.5|11161.2|11146.2|3
1640629370000|2021-12-27 18:22:50|11159.4|11144.4|11161|11146|11161|11146|11159.4|11144.4|2
1640629380000|2021-12-27 18:23:00|11160.3|11145.3|11160.3|11145.3|11160.3|11145.3|11160.3|11145.3|0
1640629390000|2021-12-27 18:23:10|11160.5|11145.5|11161|11146|11161|11146|11160.5|11145.5|0
1640629400000|2021-12-27 18:23:20|11161.8|11146.8|11167.6|11152.6|11167.6|11152.6|11161.8|11146.8|15
1640629410000|2021-12-27 18:23:30|11166.3|11151.3|11166.3|11151.3|11166.3|11151.3|11166.3|11151.3|2
1640629420000|2021-12-27 18:23:40|11166.6|11151.6|11166.6|11151.6|11166.6|11151.6|11166.6|11151.6|1
1640629430000|2021-12-27 18:23:50|11166.5|11151.5|11167.2|11152.2|11167.2|11152.2|11166.3|11151.3|1
1640629440000|2021-12-27 18:24:00|11167.8|11152.8|11167.8|11152.8|11167.8|11152.8|11167.8|11152.8|1
1640629480000|2021-12-27 18:24:40|11166.1|11151.1|11162.8|11147.8|11166.4|11151.4|11162.8|11147.8|6
1640629490000|2021-12-27 18:24:50|11165.9|11150.9|11165.1|11150.1|11165.9|11150.9|11165.1|11150.1|0
1640629500000|2021-12-27 18:25:00|11164.7|11149.7|11164.8|11149.8|11164.8|11149.8|11164.4|11149.4|1
1640629520000|2021-12-27 18:25:20|11165.9|11150.9|11165.4|11150.4|11166.2|11151.2|11165.4|11150.4|3
1640629540000|2021-12-27 18:25:40|11165.7|11150.7|11165.9|11150.9|11165.9|11150.9|11165.4|11150.4|0
1640629560000|2021-12-27 18:26:00|||||||||1
1640629570000|2021-12-27 18:26:10|11165.7|11150.7|11165.7|11150.7|11165.7|11150.7|11165.7|11150.7|2
1640629590000|2021-12-27 18:26:30|11165.9|11150.9|11165.9|11150.9|11165.9|11150.9|11165.9|11150.9|0
1640629600000|2021-12-27 18:26:40|11165.5|11150.5|11162.9|11147.9|11165.5|11150.5|11162.9|11147.9|4
1640629610000|2021-12-27 18:26:50|11161.1|11146.1|11161.1|11146.1|11161.1|11146.1|11161.1|11146.1|1
1640629620000|2021-12-27 18:27:00|11160.9|11145.9|11160.4|11145.4|11161.4|11146.4|11160.4|11145.4|3
1640629630000|2021-12-27 18:27:10|11159.9|11144.9|11162.4|11147.4|11162.4|11147.4|11159.8|11144.8|1
1640629650000|2021-12-27 18:27:30|11162.2|11147.2|11163|11148|11163|11148|11162.2|11147.2|0
1640629660000|2021-12-27 18:27:40|11161.7|11146.7|11162|11147|11162|11147|11161.7|11146.7|5
1640629670000|2021-12-27 18:27:50|11162.5|11147.5|11162|11147|11162.5|11147.5|11162|11147|0
1640629680000|2021-12-27 18:28:00|11162.2|11147.2|11161.7|11146.7|11162.2|11147.2|11161.7|11146.7|0
1640629690000|2021-12-27 18:28:10|11161.9|11146.9|11161.6|11146.6|11161.9|11146.9|11161.6|11146.6|3
1640629710000|2021-12-27 18:28:30|11161.4|11146.4|11161.4|11146.4|11161.4|11146.4|11161.4|11146.4|2
1640629720000|2021-12-27 18:28:40|||||||||1
1640629730000|2021-12-27 18:28:50|11161.9|11146.9|11161.9|11146.9|11161.9|11146.9|11161.9|11146.9|0
1640629740000|2021-12-27 18:29:00|11161.6|11146.6|11159.9|11144.9|11161.6|11146.6|11159.9|11144.9|4
1640629790000|2021-12-27 18:29:50|11160.3|11145.3|11160.3|11145.3|11160.4|11145.4|11160.3|11145.3|4
1640629800000|2021-12-27 18:30:00|11160.4|11145.4|11160.6|11145.6|11160.8|11145.8|11159.6|11144.6|6
1640629810000|2021-12-27 18:30:10|11160.8|11145.8|11161.6|11146.6|11161.6|11146.6|11160.8|11145.8|2
1640629820000|2021-12-27 18:30:20|11162.1|11147.1|11162.7|11147.7|11162.7|11147.7|11162.1|11147.1|1
1640629840000|2021-12-27 18:30:40|11162.1|11147.1|11161.1|11146.1|11162.1|11147.1|11160.9|11145.9|1
1640629850000|2021-12-27 18:30:50|11160.9|11145.9|11160.4|11145.4|11161.1|11146.1|11160.4|11145.4|3
1640629860000|2021-12-27 18:31:00|11160.6|11145.6|11160.1|11145.1|11160.6|11145.6|11157.9|11142.9|3
1640629870000|2021-12-27 18:31:10|11160.6|11145.6|11161.2|11146.2|11162.9|11147.9|11160.6|11145.6|4
1640629880000|2021-12-27 18:31:20|11160.3|11145.3|11155.2|11140.2|11160.3|11145.3|11155.2|11140.2|3
1640629890000|2021-12-27 18:31:30|11155.5|11140.5|11160.3|11145.3|11160.3|11145.3|11155.2|11140.2|3
1640629900000|2021-12-27 18:31:40|11160.6|11145.6|11157.9|11142.9|11161.1|11146.1|11157.5|11142.5|5
1640629910000|2021-12-27 18:31:50|11157.2|11142.2|11158.2|11143.2|11158.2|11143.2|11157.2|11142.2|4
1640629920000|2021-12-27 18:32:00|11158.5|11143.5|11158.5|11143.5|11158.5|11143.5|11158.5|11143.5|1
1640629930000|2021-12-27 18:32:10|11158.2|11143.2|11158.2|11143.2|11158.2|11143.2|11158.2|11143.2|0
1640629940000|2021-12-27 18:32:20|11158.4|11143.4|11154.8|11139.8|11158.4|11143.4|11153.3|11138.3|18
1640629950000|2021-12-27 18:32:30|11155.1|11140.1|11155.1|11140.1|11155.6|11140.6|11153.9|11138.9|6
1640629960000|2021-12-27 18:32:40|11155.4|11140.4|11155.7|11140.7|11155.7|11140.7|11155.4|11140.4|0
1640629970000|2021-12-27 18:32:50|11156.3|11141.3|11156.5|11141.5|11156.7|11141.7|11156.3|11141.3|2
1640629980000|2021-12-27 18:33:00|11154.6|11139.6|11154.3|11139.3|11154.6|11139.6|11153.1|11138.1|7
1640629990000|2021-12-27 18:33:10|11154.7|11139.7|11153.6|11138.6|11154.7|11139.7|11153.6|11138.6|1
1640630000000|2021-12-27 18:33:20|11155.3|11140.3|11156|11141|11156|11141|11155.3|11140.3|4
1640630010000|2021-12-27 18:33:30|11156.2|11141.2|11157.8|11142.8|11157.8|11142.8|11156.2|11141.2|6
1640630020000|2021-12-27 18:33:40|11158.3|11143.3|11158.3|11143.3|11158.3|11143.3|11158.3|11143.3|0
1640630030000|2021-12-27 18:33:50|11158.7|11143.7|11158.7|11143.7|11158.7|11143.7|11158.7|11143.7|0
1640630040000|2021-12-27 18:34:00|11158.3|11143.3|11157.3|11142.3|11158.3|11143.3|11157.3|11142.3|6
1640630050000|2021-12-27 18:34:10|11157.2|11142.2|11157.2|11142.2|11157.2|11142.2|11157.2|11142.2|0
1640630060000|2021-12-27 18:34:20|11157.7|11142.7|11157.7|11142.7|11157.7|11142.7|11157.7|11142.7|0
1640630070000|2021-12-27 18:34:30|11157.8|11142.8|11157.8|11142.8|11157.8|11142.8|11157.8|11142.8|2
1640630080000|2021-12-27 18:34:40|11157.4|11142.4|11156.9|11141.9|11157.4|11142.4|11156.9|11141.9|6
1640630090000|2021-12-27 18:34:50|11157.2|11142.2|11156.4|11141.4|11157.4|11142.4|11156.4|11141.4|2
1640630100000|2021-12-27 18:35:00|11156.1|11141.1|11154.9|11139.9|11156.1|11141.1|11154.9|11139.9|8
1640630110000|2021-12-27 18:35:10|11155.1|11140.1|11155.1|11140.1|11155.1|11140.1|11155.1|11140.1|0
1640630120000|2021-12-27 18:35:20|11154.8|11139.8|11154.8|11139.8|11154.8|11139.8|11154.8|11139.8|112
1640630130000|2021-12-27 18:35:30|11155|11140|11155|11140|11155|11140|11154.5|11139.5|1
1640630140000|2021-12-27 18:35:40|11155.2|11140.2|11158.2|11143.2|11158.2|11143.2|11155.2|11140.2|12
1640630150000|2021-12-27 18:35:50|11158.5|11143.5|11157.4|11142.4|11158.5|11143.5|11157.4|11142.4|3
1640630160000|2021-12-27 18:36:00|11157.2|11142.2|11156.4|11141.4|11157.6|11142.6|11156.3|11141.3|1
1640630170000|2021-12-27 18:36:10|11155.8|11140.8|11155.8|11140.8|11155.8|11140.8|11155.8|11140.8|4
1640630190000|2021-12-27 18:36:30|11155.9|11140.9|11155.9|11140.9|11155.9|11140.9|11155.9|11140.9|1
1640630200000|2021-12-27 18:36:40|11156.1|11141.1|11156.1|11141.1|11156.1|11141.1|11156.1|11141.1|0
1640630210000|2021-12-27 18:36:50|11156.4|11141.4|11156.1|11141.1|11156.6|11141.6|11156.1|11141.1|1
1640630220000|2021-12-27 18:37:00|11155.8|11140.8|11155.3|11140.3|11155.8|11140.8|11155.3|11140.3|7
1640630240000|2021-12-27 18:37:20|11155.5|11140.5|11153.2|11138.2|11155.5|11140.5|11152.4|11137.4|2
1640630250000|2021-12-27 18:37:30|11153.4|11138.4|11153.1|11138.1|11153.4|11138.4|11153.1|11138.1|1
1640630270000|2021-12-27 18:37:50|11153.3|11138.3|11151.7|11136.7|11153.3|11138.3|11151.7|11136.7|4
1640630280000|2021-12-27 18:38:00|11150.7|11135.7|11148.7|11133.7|11150.7|11135.7|11148.7|11133.7|5
1640630290000|2021-12-27 18:38:10|11143.2|11128.2|11149.1|11134.1|11149.1|11134.1|11143.2|11128.2|5
1640630310000|2021-12-27 18:38:30|11148.9|11133.9|11149.1|11134.1|11149.1|11134.1|11148.9|11133.9|1
1640630330000|2021-12-27 18:38:50|11148.8|11133.8|11148.5|11133.5|11149.1|11134.1|11148.5|11133.5|2
1640630340000|2021-12-27 18:39:00|11148.2|11133.2|11148.2|11133.2|11148.2|11133.2|11148.2|11133.2|2
1640630350000|2021-12-27 18:39:10|11147.2|11132.2|11147.2|11132.2|11147.2|11132.2|11147.2|11132.2|0
1640630360000|2021-12-27 18:39:20|11146.9|11131.9|11146.9|11131.9|11146.9|11131.9|11146.9|11131.9|4
1640630390000|2021-12-27 18:39:50|11147.2|11132.2|11147.2|11132.2|11147.2|11132.2|11147.2|11132.2|1
1640630400000|2021-12-27 18:40:00|11146|11131|11146|11131|11146|11131|11146|11131|3
1640630420000|2021-12-27 18:40:20|11145.8|11130.8|11145.8|11130.8|11145.8|11130.8|11145.8|11130.8|3
1640630430000|2021-12-27 18:40:30|||||||||1
1640630440000|2021-12-27 18:40:40|11146|11131|11146|11131|11146|11131|11146|11131|0
1640630450000|2021-12-27 18:40:50|11150.2|11135.2|11153.4|11138.4|11153.4|11138.4|11150.2|11135.2|6
1640630460000|2021-12-27 18:41:00|11152.8|11137.8|11152.1|11137.1|11152.8|11137.8|11152.1|11137.1|4
1640630470000|2021-12-27 18:41:10|11152.3|11137.3|11152.3|11137.3|11152.3|11137.3|11152.3|11137.3|1
1640630510000|2021-12-27 18:41:50|11151|11136|11152.1|11137.1|11152.1|11137.1|11151|11136|2
1640630520000|2021-12-27 18:42:00|11152.3|11137.3|11154.8|11139.8|11154.8|11139.8|11152|11137|4
1640630530000|2021-12-27 18:42:10|11154.5|11139.5|11154.5|11139.5|11154.5|11139.5|11154.5|11139.5|1
1640630570000|2021-12-27 18:42:50|11155.8|11140.8|11155.3|11140.3|11155.8|11140.8|11155.3|11140.3|1
1640630580000|2021-12-27 18:43:00|11155|11140|11153.9|11138.9|11155|11140|11153.4|11138.4|0
1640630590000|2021-12-27 18:43:10|11155.4|11140.4|11155.4|11140.4|11155.4|11140.4|11155.4|11140.4|3
1640630600000|2021-12-27 18:43:20|11155.1|11140.1|11155.1|11140.1|11155.1|11140.1|11155.1|11140.1|0
1640630610000|2021-12-27 18:43:30|11155.4|11140.4|11155.4|11140.4|11155.4|11140.4|11155.4|11140.4|2
1640630630000|2021-12-27 18:43:50|11156.1|11141.1|11157.1|11142.1|11157.3|11142.3|11156.1|11141.1|2
1640630640000|2021-12-27 18:44:00|11157.3|11142.3|11156.3|11141.3|11157.3|11142.3|11156.3|11141.3|6
1640630660000|2021-12-27 18:44:20|11156.4|11141.4|11156.4|11141.4|11156.4|11141.4|11156.4|11141.4|1
1640630670000|2021-12-27 18:44:30|11156.3|11141.3|11156.3|11141.3|11156.3|11141.3|11156.3|11141.3|0
1640630680000|2021-12-27 18:44:40|||||||||1
1640630690000|2021-12-27 18:44:50|11155.9|11140.9|11158.6|11143.6|11158.6|11143.6|11155.9|11140.9|5
1640630700000|2021-12-27 18:45:00|11159.8|11144.8|11169.8|11154.8|11169.8|11154.8|11159.8|11144.8|9
1640630710000|2021-12-27 18:45:10|11169.6|11154.6|11167.8|11152.8|11169.6|11154.6|11167.2|11152.2|7
1640630730000|2021-12-27 18:45:30|11167.6|11152.6|11167.6|11152.6|11167.6|11152.6|11167.6|11152.6|2
1640630750000|2021-12-27 18:45:50|11168|11153|11168.1|11153.1|11168.1|11153.1|11168|11153|0
1640630760000|2021-12-27 18:46:00|11167.5|11152.5|11165.6|11150.6|11167.5|11152.5|11165.6|11150.6|3
1640630780000|2021-12-27 18:46:20|11165.8|11150.8|11167.6|11152.6|11167.6|11152.6|11165.8|11150.8|3
1640630800000|2021-12-27 18:46:40|11167.4|11152.4|11167.7|11152.7|11167.7|11152.7|11167.4|11152.4|1
1640630810000|2021-12-27 18:46:50|11165.8|11150.8|11165.6|11150.6|11166.1|11151.1|11165.6|11150.6|2
1640630830000|2021-12-27 18:47:10|11165.4|11150.4|11164.9|11149.9|11165.4|11150.4|11164.9|11149.9|4
1640630840000|2021-12-27 18:47:20|11165.1|11150.1|11164.8|11149.8|11165.1|11150.1|11164.8|11149.8|1
1640630850000|2021-12-27 18:47:30|11164.6|11149.6|11164.6|11149.6|11164.6|11149.6|11164.6|11149.6|0
1640630860000|2021-12-27 18:47:40|11167.6|11152.6|11167.1|11152.1|11167.6|11152.6|11167.1|11152.1|5
1640630870000|2021-12-27 18:47:50|11167.4|11152.4|11166.6|11151.6|11167.4|11152.4|11165.4|11150.4|3
1640630880000|2021-12-27 18:48:00|11166.3|11151.3|11166.3|11151.3|11166.3|11151.3|11166.3|11151.3|0
1640630890000|2021-12-27 18:48:10|11165|11150|11165|11150|11165|11150|11165|11150|1
1640630900000|2021-12-27 18:48:20|11164.9|11149.9|11164.9|11149.9|11164.9|11149.9|11164.9|11149.9|0
1640630910000|2021-12-27 18:48:30|11164.6|11149.6|11163.6|11148.6|11164.9|11149.9|11163.6|11148.6|0
1640630920000|2021-12-27 18:48:40|11164.2|11149.2|11163.6|11148.6|11164.2|11149.2|11163.6|11148.6|0
1640630930000|2021-12-27 18:48:50|11164.4|11149.4|11163.9|11148.9|11164.7|11149.7|11163.9|11148.9|1
1640630940000|2021-12-27 18:49:00|11162.8|11147.8|11163.1|11148.1|11163.1|11148.1|11162.8|11147.8|1
1640630980000|2021-12-27 18:49:40|11164|11149|11163.7|11148.7|11164|11149|11163.4|11148.4|3
1640630990000|2021-12-27 18:49:50|11164|11149|11166.8|11151.8|11166.8|11151.8|11164|11149|1
1640631000000|2021-12-27 18:50:00|11165.9|11150.9|11165.2|11150.2|11165.9|11150.9|11165.2|11150.2|1
1640631010000|2021-12-27 18:50:10|||||||||1
1640631020000|2021-12-27 18:50:20|||||||||1
1640631030000|2021-12-27 18:50:30|11168.1|11153.1|11170.7|11155.7|11170.7|11155.7|11168.1|11153.1|1
1640631040000|2021-12-27 18:50:40|11171.4|11156.4|11171.2|11156.2|11171.4|11156.4|11171.2|11156.2|0
1640631050000|2021-12-27 18:50:50|11169.9|11154.9|11169.1|11154.1|11170.4|11155.4|11169.1|11154.1|4
1640631060000|2021-12-27 18:51:00|11168.8|11153.8|11166.2|11151.2|11169.1|11154.1|11166.2|11151.2|12
1640631070000|2021-12-27 18:51:10|11166.8|11151.8|11166.8|11151.8|11169|11154|11166.8|11151.8|2
1640631080000|2021-12-27 18:51:20|11164|11149|11165|11150|11165|11150|11164|11149|15
1640631090000|2021-12-27 18:51:30|11164.3|11149.3|11162.9|11147.9|11164.3|11149.3|11162.9|11147.9|4
1640631100000|2021-12-27 18:51:40|11163.5|11148.5|11165.1|11150.1|11165.1|11150.1|11163.5|11148.5|0
1640631110000|2021-12-27 18:51:50|11163.8|11148.8|11167.9|11152.9|11167.9|11152.9|11163.8|11148.8|2
1640631120000|2021-12-27 18:52:00|11167.6|11152.6|11167.9|11152.9|11167.9|11152.9|11167.6|11152.6|1
1640631130000|2021-12-27 18:52:10|11167.6|11152.6|11167.9|11152.9|11167.9|11152.9|11167.6|11152.6|0
1640631150000|2021-12-27 18:52:30|11167|11152|11167|11152|11167|11152|11167|11152|0
1640631160000|2021-12-27 18:52:40|11166.8|11151.8|11166.8|11151.8|11166.8|11151.8|11166.8|11151.8|1
1640631170000|2021-12-27 18:52:50|11167.1|11152.1|11166|11151|11167.1|11152.1|11166|11151|2
1640631180000|2021-12-27 18:53:00|11165.7|11150.7|11165.2|11150.2|11165.7|11150.7|11165.2|11150.2|1
1640631190000|2021-12-27 18:53:10|11164.1|11149.1|11162.5|11147.5|11164.1|11149.1|11162.5|11147.5|1
1640631230000|2021-12-27 18:53:50|11162.8|11147.8|11162.5|11147.5|11163.2|11148.2|11162.5|11147.5|1
1640631240000|2021-12-27 18:54:00|11162.2|11147.2|11162.2|11147.2|11162.2|11147.2|11162.2|11147.2|0
1640631250000|2021-12-27 18:54:10|11162.6|11147.6|11163.2|11148.2|11163.7|11148.7|11162.6|11147.6|5
1640631260000|2021-12-27 18:54:20|11162.6|11147.6|11162.2|11147.2|11162.6|11147.6|11162.2|11147.2|0
1640631270000|2021-12-27 18:54:30|11161.2|11146.2|11160.7|11145.7|11161.2|11146.2|11160.7|11145.7|2
1640631280000|2021-12-27 18:54:40|11160.5|11145.5|11160.4|11145.4|11161|11146|11159.7|11144.7|3
1640631290000|2021-12-27 18:54:50|11160.7|11145.7|11160.9|11145.9|11160.9|11145.9|11160.7|11145.7|0
1640631340000|2021-12-27 18:55:40|11160.5|11145.5|11158.4|11143.4|11160.5|11145.5|11158.4|11143.4|2
1640631350000|2021-12-27 18:55:50|11157.9|11142.9|11158.7|11143.7|11160.2|11145.2|11157.5|11142.5|3
1640631360000|2021-12-27 18:56:00|11158.5|11143.5|11160.3|11145.3|11160.3|11145.3|11158.5|11143.5|2
1640631370000|2021-12-27 18:56:10|11160|11145|11159.7|11144.7|11160|11145|11159.7|11144.7|0
1640631380000|2021-12-27 18:56:20|11160|11145|11160|11145|11160|11145|11160|11145|0
1640631390000|2021-12-27 18:56:30|11160.3|11145.3|11163.1|11148.1|11163.1|11148.1|11160.3|11145.3|4
1640631400000|2021-12-27 18:56:40|11163.4|11148.4|11163.4|11148.4|11163.4|11148.4|11163.1|11148.1|0
1640631410000|2021-12-27 18:56:50|11163.2|11148.2|11164.6|11149.6|11164.6|11149.6|11163.2|11148.2|4
1640631420000|2021-12-27 18:57:00|11162.7|11147.7|11163.8|11148.8|11163.8|11148.8|11161.9|11146.9|3
1640631430000|2021-12-27 18:57:10|11164.4|11149.4|11164.4|11149.4|11164.4|11149.4|11164.4|11149.4|0
1640631450000|2021-12-27 18:57:30|11164.7|11149.7|11165|11150|11165|11150|11164.7|11149.7|2
1640631470000|2021-12-27 18:57:50|11166.3|11151.3|11167.1|11152.1|11167.1|11152.1|11166.3|11151.3|0
1640631480000|2021-12-27 18:58:00|11166.1|11151.1|11166.1|11151.1|11166.4|11151.4|11166.1|11151.1|4
1640631510000|2021-12-27 18:58:30|||||||||1
1640631520000|2021-12-27 18:58:40|11165.9|11150.9|11163.7|11148.7|11165.9|11150.9|11162.4|11147.4|3
1640631530000|2021-12-27 18:58:50|11164.8|11149.8|11165.6|11150.6|11165.6|11150.6|11164.8|11149.8|0
1640631550000|2021-12-27 18:59:10|11165.3|11150.3|11165.3|11150.3|11165.3|11150.3|11165.3|11150.3|1
1640631570000|2021-12-27 18:59:30|11165.4|11150.4|11164.9|11149.9|11165.4|11150.4|11164.8|11149.8|0
1640631580000|2021-12-27 18:59:40|11165.1|11150.1|11165.3|11150.3|11165.9|11150.9|11164.9|11149.9|0
1640631590000|2021-12-27 18:59:50|11164.9|11149.9|11170.3|11155.3|11170.6|11155.6|11164.9|11149.9|3
1640631600000|2021-12-27 19:00:00|11169.8|11154.8|11168.4|11153.4|11169.8|11154.8|11167.6|11152.6|1
1640631610000|2021-12-27 19:00:10|11169.1|11154.1|11169.1|11154.1|11169.1|11154.1|11169.1|11154.1|2
1640631620000|2021-12-27 19:00:20|11168.6|11153.6|11167.4|11152.4|11169.1|11154.1|11167.4|11152.4|0
1640631630000|2021-12-27 19:00:30|11166.9|11151.9|11166.4|11151.4|11166.9|11151.9|11166.4|11151.4|0
1640631640000|2021-12-27 19:00:40|11165.9|11150.9|11165.9|11150.9|11165.9|11150.9|11165.9|11150.9|0
1640631650000|2021-12-27 19:00:50|11162.6|11147.6|11163.6|11148.6|11164|11149|11162.3|11147.3|9
1640631660000|2021-12-27 19:01:00|11163.3|11148.3|11163.8|11148.8|11164.1|11149.1|11163.3|11148.3|2
1640631670000|2021-12-27 19:01:10|11163.3|11148.3|11163.1|11148.1|11163.3|11148.3|11163.1|11148.1|0
1640631680000|2021-12-27 19:01:20|11162.9|11147.9|11162.6|11147.6|11162.9|11147.9|11162.6|11147.6|1
1640631690000|2021-12-27 19:01:30|11164.6|11149.6|11164.8|11149.8|11165.9|11150.9|11164.6|11149.6|4
1640631700000|2021-12-27 19:01:40|11164.1|11149.1|11165.9|11150.9|11166.6|11151.6|11163.9|11148.9|8
1640631710000|2021-12-27 19:01:50|11165.8|11150.8|11167.1|11152.1|11167.4|11152.4|11165.4|11150.4|2
1640631720000|2021-12-27 19:02:00|11167.3|11152.3|11168.9|11153.9|11169.4|11154.4|11167.1|11152.1|8
1640631730000|2021-12-27 19:02:10|11169.1|11154.1|11168.9|11153.9|11169.1|11154.1|11168.9|11153.9|0
1640631740000|2021-12-27 19:02:20|11169.1|11154.1|11168.4|11153.4|11169.1|11154.1|11168.4|11153.4|2
1640631750000|2021-12-27 19:02:30|11168.3|11153.3|11168.3|11153.3|11168.3|11153.3|11168.3|11153.3|0
1640631760000|2021-12-27 19:02:40|11167.9|11152.9|11167.9|11152.9|11167.9|11152.9|11167.9|11152.9|2
1640631770000|2021-12-27 19:02:50|11170.3|11155.3|11170.8|11155.8|11171.3|11156.3|11170.3|11155.3|3
1640631780000|2021-12-27 19:03:00|11171.3|11156.3|11170.8|11155.8|11171.3|11156.3|11170.8|11155.8|2
1640631790000|2021-12-27 19:03:10|11174.4|11159.4|11175.3|11160.3|11176|11161|11174.4|11159.4|16
1640631800000|2021-12-27 19:03:20|11175|11160|11175|11160|11175|11160|11175|11160|0
1640631810000|2021-12-27 19:03:30|11174.8|11159.8|11174.8|11159.8|11174.8|11159.8|11174.8|11159.8|3
1640631820000|2021-12-27 19:03:40|11173.4|11158.4|11167.2|11152.2|11173.4|11158.4|11167.2|11152.2|8
1640631830000|2021-12-27 19:03:50|11168.2|11153.2|11170.5|11155.5|11170.5|11155.5|11167.9|11152.9|1
1640631840000|2021-12-27 19:04:00|11171.1|11156.1|11169.8|11154.8|11171.1|11156.1|11169.8|11154.8|1
1640631850000|2021-12-27 19:04:10|11170.2|11155.2|11169.6|11154.6|11170.2|11155.2|11169.6|11154.6|1
1640631870000|2021-12-27 19:04:30|11170.2|11155.2|11167.7|11152.7|11170.2|11155.2|11167.7|11152.7|4
1640631880000|2021-12-27 19:04:40|11167.6|11152.6|11167.2|11152.2|11167.6|11152.6|11167.2|11152.2|1
1640631890000|2021-12-27 19:04:50|11168.2|11153.2|11167.6|11152.6|11168.2|11153.2|11167.6|11152.6|1
1640631910000|2021-12-27 19:05:10|11168.5|11153.5|11168.5|11153.5|11168.5|11153.5|11168.5|11153.5|2
1640631930000|2021-12-27 19:05:30|11168.2|11153.2|11168.2|11153.2|11168.2|11153.2|11167.9|11152.9|1
1640631940000|2021-12-27 19:05:40|11167.9|11152.9|11165.1|11150.1|11168.5|11153.5|11165.1|11150.1|0
1640631950000|2021-12-27 19:05:50|11165.4|11150.4|11167.8|11152.8|11167.8|11152.8|11165.4|11150.4|3
1640631960000|2021-12-27 19:06:00|11168.4|11153.4|11168.2|11153.2|11168.6|11153.6|11168.1|11153.1|5
1640631970000|2021-12-27 19:06:10|11168.4|11153.4|11168.4|11153.4|11168.4|11153.4|11168.2|11153.2|3
1640631980000|2021-12-27 19:06:20|||||||||1
1640631990000|2021-12-27 19:06:30|11168.2|11153.2|11168.2|11153.2|11168.2|11153.2|11168.2|11153.2|0
1640632000000|2021-12-27 19:06:40|11167.6|11152.6|11167.6|11152.6|11167.6|11152.6|11167.6|11152.6|0
1640632010000|2021-12-27 19:06:50|11166.9|11151.9|11167.6|11152.6|11167.6|11152.6|11166.9|11151.9|1
1640632020000|2021-12-27 19:07:00|11167.2|11152.2|11160|11145|11167.2|11152.2|11159.6|11144.6|3
1640632030000|2021-12-27 19:07:10|||||||||1
1640632050000|2021-12-27 19:07:30|11160.3|11145.3|11160|11145|11160.3|11145.3|11160|11145|0
1640632060000|2021-12-27 19:07:40|11160.3|11145.3|11159.1|11144.1|11160.3|11145.3|11158.6|11143.6|10
1640632070000|2021-12-27 19:07:50|11159.4|11144.4|11159.4|11144.4|11159.4|11144.4|11159.1|11144.1|1
1640632090000|2021-12-27 19:08:10|11159.2|11144.2|11154|11139|11159.2|11144.2|11153.4|11138.4|5
1640632100000|2021-12-27 19:08:20|11153.6|11138.6|11153.6|11138.6|11153.6|11138.6|11153.6|11138.6|1
1640632110000|2021-12-27 19:08:30|11153.4|11138.4|11153.4|11138.4|11153.4|11138.4|11153.4|11138.4|1
1640632120000|2021-12-27 19:08:40|11153.3|11138.3|11153.9|11138.9|11153.9|11138.9|11153.3|11138.3|2
1640632130000|2021-12-27 19:08:50|||||||||1
1640632140000|2021-12-27 19:09:00|11154.5|11139.5|11154.9|11139.9|11154.9|11139.9|11154.5|11139.5|3
1640632150000|2021-12-27 19:09:10|11154.7|11139.7|11154.1|11139.1|11154.7|11139.7|11154.1|11139.1|3
1640632170000|2021-12-27 19:09:30|||||||||1
1640632180000|2021-12-27 19:09:40|||||||||5
1640632200000|2021-12-27 19:10:00|11154.3|11139.3|11150.8|11135.8|11156.2|11141.2|11150.8|11135.8|16
1640632210000|2021-12-27 19:10:10|11146.1|11131.1|11147.1|11132.1|11147.3|11132.3|11146.1|11131.1|4
1640632220000|2021-12-27 19:10:20|11147.8|11132.8|11150|11135|11150|11135|11147.8|11132.8|5
1640632230000|2021-12-27 19:10:30|11149.7|11134.7|11148.9|11133.9|11149.7|11134.7|11148.9|11133.9|1
1640632240000|2021-12-27 19:10:40|11148.7|11133.7|11148.7|11133.7|11148.7|11133.7|11148.7|11133.7|2
1640632250000|2021-12-27 19:10:50|11149.1|11134.1|11152.7|11137.7|11152.7|11137.7|11149.1|11134.1|2
1640632260000|2021-12-27 19:11:00|11152.6|11137.6|11152.9|11137.9|11153.7|11138.7|11152.6|11137.6|4
1640632270000|2021-12-27 19:11:10|11153.1|11138.1|11152.1|11137.1|11153.1|11138.1|11151.7|11136.7|2
1640632280000|2021-12-27 19:11:20|11151.9|11136.9|11151.9|11136.9|11151.9|11136.9|11151.9|11136.9|3
1640632290000|2021-12-27 19:11:30|11151.7|11136.7|11151.1|11136.1|11152.1|11137.1|11151|11136|6
1640632310000|2021-12-27 19:11:50|11150.1|11135.1|11150.1|11135.1|11150.4|11135.4|11150.1|11135.1|1
1640632320000|2021-12-27 19:12:00|11150.4|11135.4|11149.8|11134.8|11150.4|11135.4|11149.4|11134.4|12
1640632330000|2021-12-27 19:12:10|11148.6|11133.6|11148.8|11133.8|11148.8|11133.8|11148.6|11133.6|23
1640632340000|2021-12-27 19:12:20|11148.2|11133.2|11148.8|11133.8|11148.8|11133.8|11148.2|11133.2|15
1640632350000|2021-12-27 19:12:30|11149.1|11134.1|11148.8|11133.8|11149.1|11134.1|11148.8|11133.8|2
1640632360000|2021-12-27 19:12:40|11147.7|11132.7|11149.1|11134.1|11149.1|11134.1|11147.7|11132.7|6
1640632370000|2021-12-27 19:12:50|11149.3|11134.3|11149.1|11134.1|11149.3|11134.3|11148.8|11133.8|14
1640632380000|2021-12-27 19:13:00|11149.4|11134.4|11148.6|11133.6|11150.3|11135.3|11148.6|11133.6|6
1640632390000|2021-12-27 19:13:10|11148.8|11133.8|11140.4|11125.4|11148.8|11133.8|11140.4|11125.4|3
1640632400000|2021-12-27 19:13:20|11139.6|11124.6|11134.4|11119.4|11139.6|11124.6|11134.3|11119.3|12
1640632410000|2021-12-27 19:13:30|11134.6|11119.6|11136.4|11121.4|11136.4|11121.4|11134.6|11119.6|12
1640632420000|2021-12-27 19:13:40|11135.9|11120.9|11137.2|11122.2|11138.4|11123.4|11135.9|11120.9|28
1640632430000|2021-12-27 19:13:50|11136.5|11121.5|11135.8|11120.8|11137|11122|11135.8|11120.8|4
1640632440000|2021-12-27 19:14:00|11138.8|11123.8|11139.4|11124.4|11149.3|11134.3|11137.4|11122.4|57
1640632450000|2021-12-27 19:14:10|11138.4|11123.4|11142.9|11127.9|11142.9|11127.9|11136.6|11121.6|72
1640632460000|2021-12-27 19:14:20|11143.2|11128.2|11145.2|11130.2|11145.6|11130.6|11141.1|11126.1|35
1640632470000|2021-12-27 19:14:30|11144.6|11129.6|11147.7|11132.7|11147.7|11132.7|11143|11128|76
1640632480000|2021-12-27 19:14:40|11148.7|11133.7|11150.4|11135.4|11151.2|11136.2|11145.9|11130.9|35
1640632490000|2021-12-27 19:14:50|11151|11136|11148.5|11133.5|11153.3|11138.3|11147.4|11132.4|41
1640632500000|2021-12-27 19:15:00|11150.9|11135.9|11147.8|11132.8|11150.9|11135.9|11144.4|11129.4|8
1640632510000|2021-12-27 19:15:10|11147.3|11132.3|11145.2|11130.2|11149.6|11134.6|11145.2|11130.2|9
1640632520000|2021-12-27 19:15:20|11145.5|11130.5|11147.3|11132.3|11147.9|11132.9|11145.5|11130.5|11
1640632530000|2021-12-27 19:15:30|11147.4|11132.4|11145.5|11130.5|11147.4|11132.4|11145|11130|19
1640632540000|2021-12-27 19:15:40|11145|11130|11145|11130|11145|11130|11145|11130|4
1640632550000|2021-12-27 19:15:50|11142.5|11127.5|11143.6|11128.6|11143.6|11128.6|11141.4|11126.4|13
1640632560000|2021-12-27 19:16:00|11143.3|11128.3|11150.3|11135.3|11150.8|11135.8|11143.3|11128.3|12
1640632570000|2021-12-27 19:16:10|11150.9|11135.9|11150.9|11135.9|11151.5|11136.5|11150.9|11135.9|8
1640632580000|2021-12-27 19:16:20|11152.4|11137.4|11152.1|11137.1|11152.4|11137.4|11149.9|11134.9|5
1640632590000|2021-12-27 19:16:30|||||||||1
1640632600000|2021-12-27 19:16:40|11151.9|11136.9|11152.8|11137.8|11152.8|11137.8|11151.9|11136.9|1
1640632610000|2021-12-27 19:16:50|11152.9|11137.9|11151.4|11136.4|11152.9|11137.9|11151.4|11136.4|8
1640632620000|2021-12-27 19:17:00|11150|11135|11149.1|11134.1|11150|11135|11141.6|11126.6|6
1640632630000|2021-12-27 19:17:10|11151|11136|11151.4|11136.4|11151.9|11136.9|11150.9|11135.9|1
1640632650000|2021-12-27 19:17:30|11151.9|11136.9|11147.5|11132.5|11151.9|11136.9|11147.5|11132.5|6
1640632660000|2021-12-27 19:17:40|11146.9|11131.9|11146.9|11131.9|11146.9|11131.9|11146.9|11131.9|0
1640632700000|2021-12-27 19:18:20|11150.4|11135.4|11150.4|11135.4|11150.4|11135.4|11150.4|11135.4|4
1640632710000|2021-12-27 19:18:30|11150.9|11135.9|11151.6|11136.6|11151.6|11136.6|11147.6|11132.6|3
1640632720000|2021-12-27 19:18:40|11151.7|11136.7|11151.9|11136.9|11151.9|11136.9|11151.7|11136.7|0
1640632730000|2021-12-27 19:18:50|11151.6|11136.6|11150.7|11135.7|11151.6|11136.6|11150.7|11135.7|1
1640632740000|2021-12-27 19:19:00|11151.6|11136.6|11151.6|11136.6|11151.6|11136.6|11150.9|11135.9|8
1640632770000|2021-12-27 19:19:30|11151.8|11136.8|11154.2|11139.2|11154.2|11139.2|11151.8|11136.8|16
1640632780000|2021-12-27 19:19:40|11153.8|11138.8|11152.8|11137.8|11153.8|11138.8|11152.8|11137.8|1
1640632790000|2021-12-27 19:19:50|11153.8|11138.8|11152.3|11137.3|11154.4|11139.4|11152.3|11137.3|4
1640632800000|2021-12-27 19:20:00|11153.8|11138.8|11153.8|11138.8|11153.8|11138.8|11153.8|11138.8|0
1640656800000|2021-12-28 02:00:00|11131.7|11116.7|11105|11090|11131.7|11116.7|11102.8|11087.8|28
1640656810000|2021-12-28 02:00:10|11130|11092.5|11129.1|11091.6|11130.7|11093.2|11129.1|11091.6|3
1640656820000|2021-12-28 02:00:20|11129.4|11091.9|11129.7|11092.2|11130.1|11092.6|11129.4|11091.9|0
1640656830000|2021-12-28 02:00:30|11129.6|11092.1|11108.8|11093.8|11129.6|11097.4|11108.8|11092.1|0
1640656840000|2021-12-28 02:00:40|11106.3|11091.3|11106.3|11091.3|11106.3|11091.3|11106.3|11091.3|0
1640656860000|2021-12-28 02:01:00|11134.2|11096.7|11161|11146|11166.1|11146|11126.4|11096.7|42
1640656870000|2021-12-28 02:01:10|11154.8|11139.8|11161.7|11146.7|11166.7|11146.7|11154.8|11123.9|10
1640656880000|2021-12-28 02:01:20|11165.7|11140.7|11159.6|11144.6|11170.9|11144.9|11159|11124.6|24
1640656890000|2021-12-28 02:01:30|11159.9|11144.9|11160.1|11145.1|11160.1|11145.1|11159.5|11144.5|0
1640656900000|2021-12-28 02:01:40|11159.5|11144.5|11160.7|11145.7|11165.4|11145.7|11159.2|11140.4|2
1640656910000|2021-12-28 02:01:50|11165.4|11140.4|11164.4|11139.4|11165.4|11144.7|11159.1|11139.4|1
1640656920000|2021-12-28 02:02:00|11162.9|11147.9|11172.2|11157.2|11172.2|11157.2|11162.9|11147.9|21
1640656930000|2021-12-28 02:02:10|11173.2|11158.2|11176.9|11151.9|11177.2|11161.7|11173.2|11151.9|10
1640656940000|2021-12-28 02:02:20|11177.5|11152.5|11177.8|11152.8|11177.8|11152.8|11177.5|11152.5|0
1640656950000|2021-12-28 02:02:30|11174.1|11159.1|11177.9|11152.9|11181.3|11165.4|11173.2|11143.8|3
1640656960000|2021-12-28 02:02:40|11181|11143.5|11176.3|11151.3|11181|11157.1|11171.8|11143.5|2
1640656970000|2021-12-28 02:02:50|11171.6|11156.6|11170.5|11155.5|11176.7|11157|11170.5|11151.7|0
1640656980000|2021-12-28 02:03:00|11170.7|11155.7|11171.5|11156.5|11171.5|11156.5|11169.5|11154.5|4
1640656990000|2021-12-28 02:03:10|11170.9|11155.9|11171.7|11146.7|11172|11155.9|11169|11145.7|6
1640657000000|2021-12-28 02:03:20|11170.7|11145.7|11170.5|11145.5|11170.7|11145.7|11170.5|11145.5|1
1640657010000|2021-12-28 02:03:30|11164.5|11149.5|11165.9|11150.9|11172.2|11157.2|11163.2|11141|8
1640657020000|2021-12-28 02:03:40|11167.2|11152.2|11167.6|11152.6|11170|11155|11165.6|11143.7|3
1640657030000|2021-12-28 02:03:50|11167|11152|11170.8|11133.3|11170.8|11154.7|11162.7|11133.3|8
1640657040000|2021-12-28 02:04:00|11171.5|11134|11157.4|11142.4|11172.2|11153.4|11157|11133.5|8
1640657050000|2021-12-28 02:04:10|11160.9|11145.9|11158.5|11143.5|11164.5|11149.5|11157.5|11142.5|8
1640657060000|2021-12-28 02:04:20|11159|11144|11158.5|11143.5|11159|11144|11158|11143|2
1640657070000|2021-12-28 02:04:30|11158.8|11143.8|11158.8|11143.8|11158.8|11143.8|11158.8|11143.8|0
1640657080000|2021-12-28 02:04:40|11157.9|11142.9|11159.2|11144.2|11159.5|11144.5|11157.9|11142.9|0
1640657090000|2021-12-28 02:04:50|11159.5|11144.5|11156.5|11141.5|11159.5|11144.5|11156|11141|2
1640657100000|2021-12-28 02:05:00|11158.5|11143.5|11166.4|11141.4|11166.4|11150.9|11158.2|11141.4|10
1640657110000|2021-12-28 02:05:10|11160.7|11145.7|11166|11141|11166|11145.7|11160.7|11141|0
1640657120000|2021-12-28 02:05:20|11159.8|11144.8|11158.7|11143.7|11159.8|11144.8|11158.7|11143.7|1
1640657130000|2021-12-28 02:05:30|11162.9|11147.9|11158.5|11143.5|11162.9|11147.9|11158.5|11143.5|2
1640657140000|2021-12-28 02:05:40|11158.4|11143.4|11158.4|11143.4|11158.4|11143.4|11158.4|11143.4|0
1640657150000|2021-12-28 02:05:50|11155.8|11118.3|11153.7|11138.7|11159.5|11138.7|11153.7|11118.3|14
1640657160000|2021-12-28 02:06:00|11157.4|11142.4|11157.4|11142.4|11162.4|11142.4|11151.2|11124.9|0
1640657170000|2021-12-28 02:06:10|11153.7|11138.7|11155.4|11140.4|11163.3|11142.4|11146.2|11118.2|5
1640657180000|2021-12-28 02:06:20|11156.8|11131.8|11155.8|11140.8|11156.8|11140.8|11151.8|11131.8|0
1640657190000|2021-12-28 02:06:30|11160.8|11123.3|11158|11120.5|11166.5|11140.5|11151.2|11117.5|14
1640657200000|2021-12-28 02:06:40|11156.2|11131.2|11159.9|11134.9|11159.9|11134.9|11156.2|11131.2|0
1640657210000|2021-12-28 02:06:50|11156.7|11131.7|11159.3|11134.3|11161.2|11134.6|11151.7|11118.5|12
1640657220000|2021-12-28 02:07:00|11153.9|11128.9|11153.7|11138.7|11155.8|11138.7|11153.7|11117|2
1640657230000|2021-12-28 02:07:10|11156.3|11141.3|11149.8|11112.3|11160.8|11141.3|11147.5|11112.3|14
1640657240000|2021-12-28 02:07:20|11147.7|11110.2|11147.7|11110.2|11147.7|11110.2|11146.2|11108.7|0
1640657250000|2021-12-28 02:07:30|11146.7|11109.2|11139.9|11114.9|11147.2|11115.7|11139.3|11109.2|2
1640657260000|2021-12-28 02:07:40|11140.8|11115.8|11130.4|11115.4|11140.8|11119.4|11130.4|11115.4|2
1640657270000|2021-12-28 02:07:50|11131.2|11116.2|11138.5|11113.5|11138.5|11116.2|11131.2|11112.4|1
1640657280000|2021-12-28 02:08:00|11138.9|11113.9|11146.4|11108.9|11146.4|11113.9|11138.9|11108.9|0
1640657290000|2021-12-28 02:08:10|11146.3|11108.8|11146.3|11108.8|11146.3|11108.8|11146.3|11108.8|0
1640657300000|2021-12-28 02:08:20|11147.8|11110.3|11148.3|11110.8|11148.3|11110.8|11147.8|11110.3|0
1640657320000|2021-12-28 02:08:40|11150.4|11112.9|11145.7|11120.7|11150.4|11120.7|11145.7|11112.9|0
1640657330000|2021-12-28 02:08:50|11152.5|11115|11153.4|11115.9|11153.7|11116.2|11152.5|11115|0
1640657340000|2021-12-28 02:09:00|11149.8|11112.3|11151.2|11113.7|11151.2|11113.7|11145.5|11108|11
1640657350000|2021-12-28 02:09:10|11150.3|11112.8|11150.3|11112.8|11150.6|11113.1|11150.3|11112.8|0
1640657360000|2021-12-28 02:09:20|11150.9|11113.4|11151.7|11114.2|11151.7|11114.2|11150.9|11113.4|0
1640657370000|2021-12-28 02:09:30|11152|11114.5|11151.4|11113.9|11152|11114.5|11151.3|11113.8|6
1640657380000|2021-12-28 02:09:40|11151.7|11114.2|11151.2|11113.7|11151.7|11114.2|11151.2|11113.7|3
1640657400000|2021-12-28 02:10:00|11151.5|11114|11153.4|11115.9|11153.4|11115.9|11151.5|11114|1
1640657410000|2021-12-28 02:10:10|11153.1|11115.6|11152.8|11115.3|11153.1|11115.6|11152.8|11115.3|0
1640657470000|2021-12-28 02:11:10|11152.2|11114.7|11152.5|11115|11153.7|11116.2|11152|11114.5|5
1640657480000|2021-12-28 02:11:20|11151.7|11114.2|11151|11113.5|11151.7|11114.2|11151|11113.5|0
1640657490000|2021-12-28 02:11:30|11150.7|11113.2|11151|11113.5|11151|11113.5|11150.7|11113.2|0
1640657520000|2021-12-28 02:12:00|11151.2|11113.7|11144.7|11119.7|11151.2|11119.7|11144.7|11113.7|1
1640657550000|2021-12-28 02:12:30|11144.6|11119.6|11144.8|11119.8|11149.8|11126.8|11132.9|11112.3|1
1640657570000|2021-12-28 02:12:50|11145.1|11120.1|11145.1|11120.1|11145.1|11120.1|11145.1|11120.1|0
1640657630000|2021-12-28 02:13:50|11149.5|11112|11150.1|11112.6|11150.1|11112.6|11149.5|11112|2
1640657640000|2021-12-28 02:14:00|11149.8|11112.3|11149.8|11112.3|11149.8|11112.3|11149.8|11112.3|0
1640657670000|2021-12-28 02:14:30|11149.5|11112|11150.1|11112.6|11150.1|11112.6|11149.1|11111.6|2
1640657680000|2021-12-28 02:14:40|11149.8|11112.3|11149.8|11112.3|11149.8|11112.3|11147.2|11109.7|1
1640657690000|2021-12-28 02:14:50|11150.1|11112.6|11152.3|11114.8|11152.3|11116|11130.4|11108.4|9
1640657700000|2021-12-28 02:15:00|11152.5|11115|11152.8|11115.3|11153.9|11116.4|11151.6|11114.1|1
1640657710000|2021-12-28 02:15:10|11152.5|11115|11152.3|11114.8|11152.5|11115|11152.3|11114.8|0
1640657740000|2021-12-28 02:15:40|11145.7|11120.7|11145.7|11120.7|11145.7|11120.7|11145.7|11120.7|0
1640657750000|2021-12-28 02:15:50|11146.3|11121.3|11146.7|11121.7|11146.7|11121.7|11146.3|11121.3|0
1640657770000|2021-12-28 02:16:10|11143.9|11128.9|11150.5|11125.5|11150.8|11129.6|11143.9|11125.5|0
1640657800000|2021-12-28 02:16:40|11144.9|11129.9|11144.9|11129.9|11144.9|11129.9|11144.9|11129.9|0
1640657820000|2021-12-28 02:17:00|11144.6|11129.6|11144.6|11129.6|11144.6|11129.6|11144.6|11129.6|0
1640657850000|2021-12-28 02:17:30|||||||||1
1640657860000|2021-12-28 02:17:40|11144.9|11129.9|11144.9|11129.9|11144.9|11129.9|11144.9|11129.9|0
1640657880000|2021-12-28 02:18:00|11144.6|11129.6|11144.6|11129.6|11144.6|11129.6|11144.6|11129.6|0
1640657920000|2021-12-28 02:18:40|||||||||1
1640657990000|2021-12-28 02:19:50|11144.1|11129.1|11146.3|11121.3|11146.3|11129.1|11143.5|11121.3|3
1640658000000|2021-12-28 02:20:00|11142.8|11127.8|11142.1|11127.1|11148.1|11127.8|11142.1|11123.1|1
1640658020000|2021-12-28 02:20:20|11142.4|11127.4|11142.4|11127.4|11142.4|11127.4|11142.4|11127.4|0
1640658080000|2021-12-28 02:21:20|11148.1|11123.1|11143.3|11128.3|11148.1|11128.3|11142.8|11123.1|0
1640658110000|2021-12-28 02:21:50|11142.9|11127.9|11142.9|11127.9|11142.9|11127.9|11142.9|11127.9|1
1640658150000|2021-12-28 02:22:30|11142.6|11127.6|11141.8|11126.8|11148.4|11133.4|11141.8|11126.8|2
1640658220000|2021-12-28 02:23:40|11141.5|11126.5|11142.1|11127.1|11142.4|11127.4|11141.5|11126.5|1
1640658230000|2021-12-28 02:23:50|11141.8|11126.8|11141.8|11126.8|11141.8|11126.8|11141.8|11126.8|0
1640658300000|2021-12-28 02:25:00|11142.1|11127.1|11142.1|11127.1|11142.1|11127.1|11142.1|11127.1|2
1640658310000|2021-12-28 02:25:10|11142.6|11127.6|11142.9|11127.9|11142.9|11127.9|11142.6|11127.6|1
1640658330000|2021-12-28 02:25:30|11142.6|11127.6|11142.6|11127.6|11142.6|11127.6|11142.6|11127.6|0
1640658370000|2021-12-28 02:26:10|11145.6|11130.6|11146.3|11131.3|11146.3|11131.3|11145.6|11130.6|0
1640658390000|2021-12-28 02:26:30|11146.4|11131.4|11146.4|11131.4|11146.4|11131.4|11146.4|11131.4|0
1640658450000|2021-12-28 02:27:30|11146.7|11131.7|11146.9|11131.9|11146.9|11131.9|11146.7|11131.7|0
1640658480000|2021-12-28 02:28:00|11147.7|11132.7|11153.7|11128.7|11156|11141|11147.6|11127.9|5
1640658490000|2021-12-28 02:28:10|11148.4|11133.4|11152.9|11127.9|11153.8|11137.9|11148.4|11127.9|2
1640658500000|2021-12-28 02:28:20|11153.1|11128.1|11152.9|11127.9|11153.1|11133.4|11148.2|11127.9|0
1640658510000|2021-12-28 02:28:30|11148.1|11133.1|11153.7|11128.7|11153.7|11133.4|11148.1|11128.7|2
1640658520000|2021-12-28 02:28:40|11148.7|11133.7|11149.8|11134.8|11153.7|11138.2|11147.7|11128.7|2
1640658530000|2021-12-28 02:28:50|11147.4|11132.4|11150.2|11125.2|11150.2|11132.7|11147.4|11125.2|1
1640658570000|2021-12-28 02:29:30|11149.6|11124.6|11149.7|11124.7|11149.7|11124.7|11149.6|11124.6|0
1640658600000|2021-12-28 02:30:00|11149.4|11124.4|11142.7|11117.7|11149.4|11133|11138.6|11116.4|9
1640658640000|2021-12-28 02:30:40|11142.6|11117.6|11142.6|11117.6|11142.6|11117.6|11142.6|11117.6|0
1640658650000|2021-12-28 02:30:50|11143.2|11118.2|11143.2|11118.2|11143.2|11118.2|11143.2|11118.2|1
1640658670000|2021-12-28 02:31:10|11140.7|11125.7|11140.7|11125.7|11140.7|11125.7|11140.7|11125.7|0
1640658680000|2021-12-28 02:31:20|11143|11118|11143.2|11118.2|11149.6|11118.2|11143|11112.1|2
1640658700000|2021-12-28 02:31:40|11143.8|11118.8|11143.8|11118.8|11143.8|11118.8|11143.8|11118.8|0
1640658750000|2021-12-28 02:32:30|11141.3|11126.3|11135.9|11120.9|11143.6|11126.3|11135.9|11118.6|2
1640658760000|2021-12-28 02:32:40|11135.2|11120.2|11135.6|11120.6|11135.6|11120.6|11135.2|11120.2|0
1640658790000|2021-12-28 02:33:10|11136.1|11121.1|11136.1|11121.1|11136.1|11121.1|11136.1|11121.1|0
1640658820000|2021-12-28 02:33:40|11136|11121|11137.7|11122.7|11143.3|11127.7|11135.7|11118.3|1
1640658900000|2021-12-28 02:35:00|11143.3|11118.3|11143.9|11118.9|11143.9|11122|11136.5|11118.3|2
1640658910000|2021-12-28 02:35:10|11144.2|11119.2|11144.2|11119.2|11144.2|11119.2|11144.2|11119.2|0
1640658970000|2021-12-28 02:36:10|11142.7|11127.7|11144.2|11119.2|11146.3|11131.3|11142.7|11119.2|1
1640658980000|2021-12-28 02:36:20|11143.9|11118.9|11143.9|11118.9|11143.9|11118.9|11143.9|11118.9|0
1640659010000|2021-12-28 02:36:50|11138.6|11123.6|11138.6|11123.6|11138.6|11123.6|11138.6|11123.6|10
1640659020000|2021-12-28 02:37:00|11138.3|11123.3|11138.3|11123.3|11138.3|11123.3|11138.3|11123.3|0
1640659050000|2021-12-28 02:37:30|11141.1|11126.1|11138.7|11123.7|11141.9|11126.9|11138.7|11123.7|1
1640659060000|2021-12-28 02:37:40|11138|11123|11138|11123|11138|11123|11138|11123|0
1640659120000|2021-12-28 02:38:40|11143.3|11128.3|11143.9|11118.9|11146.1|11131.1|11138|11118.9|2
1640659140000|2021-12-28 02:39:00|11138.3|11123.3|11138.3|11123.3|11138.3|11123.3|11138.3|11123.3|0
1640659150000|2021-12-28 02:39:10|11138|11123|11138|11123|11138|11123|11138|11123|0
1640659200000|2021-12-28 02:40:00|11142|11127|11143.9|11118.9|11145.2|11127|11141.3|11118.9|4
1640659210000|2021-12-28 02:40:10|11144.5|11129.5|11144.2|11119.2|11144.5|11129.5|11143|11118.6|1
1640659220000|2021-12-28 02:40:20|11138.3|11123.3|11138|11123|11138.3|11123.3|11138|11123|0
1640659270000|2021-12-28 02:41:10|11141.5|11126.5|11137.4|11122.4|11141.5|11126.5|11135.5|11120.5|1
1640659300000|2021-12-28 02:41:40|11137.1|11122.1|11136.8|11121.8|11137.1|11122.1|11136.8|11121.8|2
1640659310000|2021-12-28 02:41:50|11137.1|11122.1|11136.5|11121.5|11137.1|11122.1|11136.5|11121.5|0
1640659330000|2021-12-28 02:42:10|11140.2|11115.2|11134.2|11119.2|11140.2|11119.9|11134.2|11115.2|1
1640659370000|2021-12-28 02:42:50|11133.9|11118.9|11133.5|11118.5|11133.9|11118.9|11133.4|11118.4|0
1640659380000|2021-12-28 02:43:00|11133.2|11118.2|11132.4|11117.4|11133.2|11118.2|11132.4|11117.4|0
1640659400000|2021-12-28 02:43:20|11131.2|11116.2|11130.2|11115.2|11131.2|11116.2|11130.2|11115.2|0
1640659440000|2021-12-28 02:44:00|||||||||4
1640659450000|2021-12-28 02:44:10|11130.4|11115.4|11130.4|11115.4|11130.4|11115.4|11130.4|11115.4|0
1640659470000|2021-12-28 02:44:30|11130.2|11115.2|11128.4|11113.4|11130.2|11115.2|11128.1|11113.1|3
1640659480000|2021-12-28 02:44:40|11129.7|11114.7|11130.4|11115.4|11130.4|11115.4|11128.1|11113.1|2
1640659500000|2021-12-28 02:45:00|11130.7|11115.7|11146.6|11121.6|11146.6|11130.3|11130.7|11115.7|8
1640659510000|2021-12-28 02:45:10|11144.4|11119.4|11142.8|11117.8|11144.7|11125|11140|11117.5|6
1640659520000|2021-12-28 02:45:20|11142.2|11117.2|11142.2|11117.2|11142.2|11117.2|11142.2|11117.2|1
1640659530000|2021-12-28 02:45:30|11142.5|11117.5|11136.1|11121.1|11142.5|11121.1|11136.1|11116.7|2
1640659540000|2021-12-28 02:45:40|11135.7|11120.7|11135.2|11120.2|11136|11121|11135.2|11120.2|1
1640659550000|2021-12-28 02:45:50|11134.9|11119.9|11134.9|11119.9|11134.9|11119.9|11134.9|11119.9|2
1640659570000|2021-12-28 02:46:10|11135.2|11120.2|11131.7|11116.7|11135.2|11120.2|11131.7|11116.7|0
1640659580000|2021-12-28 02:46:20|11133.9|11118.9|11135.2|11120.2|11135.2|11120.2|11130.7|11115.7|0
1640659590000|2021-12-28 02:46:30|11134.8|11119.8|11134.8|11119.8|11134.8|11119.8|11134.8|11119.8|1
1640659630000|2021-12-28 02:47:10|11136.1|11121.1|11136.1|11121.1|11136.1|11121.1|11136.1|11121.1|0
1640659650000|2021-12-28 02:47:30|11137.3|11122.3|11138.2|11123.2|11138.2|11123.2|11137.3|11122.3|0
1640659660000|2021-12-28 02:47:40|11138.4|11123.4|11138.4|11123.4|11138.4|11123.4|11138.4|11123.4|0
1640659700000|2021-12-28 02:48:20|11138.7|11123.7|11138.9|11123.9|11138.9|11123.9|11138.7|11123.7|0
1640659750000|2021-12-28 02:49:10|11133.8|11118.8|11133.8|11118.8|11133.8|11118.8|11133.8|11118.8|1
1640659800000|2021-12-28 02:50:00|11134.4|11119.4|11134|11119|11135.4|11120.4|11133.8|11118.8|3
1640659810000|2021-12-28 02:50:10|11134.3|11119.3|11134.6|11119.6|11134.6|11119.6|11134.3|11119.3|6
1640659820000|2021-12-28 02:50:20|11135|11120|11135|11120|11135|11120|11135|11120|0
1640659890000|2021-12-28 02:51:30|11137.5|11122.5|11139.7|11124.7|11139.7|11124.7|11137.5|11122.5|0
1640659950000|2021-12-28 02:52:30|11140.2|11125.2|11140.2|11125.2|11140.2|11125.2|11140.2|11125.2|0
1640659960000|2021-12-28 02:52:40|11133.5|11118.5|11136.5|11121.5|11136.5|11121.5|11133.5|11118.5|2
1640659980000|2021-12-28 02:53:00|11139.5|11124.5|11139.5|11124.5|11139.5|11124.5|11139.5|11124.5|0
1640659990000|2021-12-28 02:53:10|11138.6|11123.6|11138.2|11123.2|11138.6|11123.6|11138.2|11123.2|0
1640660020000|2021-12-28 02:53:40|11133.5|11118.5|11138.3|11123.3|11138.3|11123.3|11133.1|11118.1|3
1640660100000|2021-12-28 02:55:00|11139.2|11124.2|11141.3|11126.3|11141.3|11126.3|11139.2|11124.2|1
1640660110000|2021-12-28 02:55:10|11142.7|11127.7|11144.1|11129.1|11144.1|11129.1|11142.7|11127.7|0
1640660140000|2021-12-28 02:55:40|11143.9|11128.9|11140.8|11125.8|11143.9|11128.9|11140.8|11125.8|1
1640660170000|2021-12-28 02:56:10|11136.1|11121.1|11140.8|11125.8|11140.8|11125.8|11136.1|11121.1|1
1640660200000|2021-12-28 02:56:40|11141.1|11126.1|11141.1|11126.1|11141.1|11126.1|11141.1|11126.1|0
1640660220000|2021-12-28 02:57:00|11142|11127|11142|11127|11142|11127|11142|11127|0
1640660250000|2021-12-28 02:57:30|11142.9|11127.9|11143.4|11128.4|11143.4|11128.4|11142.9|11127.9|0
1640660280000|2021-12-28 02:58:00|11145.6|11130.6|11143.6|11128.6|11148.1|11133.1|11143.6|11128.6|10
1640660290000|2021-12-28 02:58:10|11143.8|11128.8|11143.8|11128.8|11143.8|11128.8|11143.8|11128.8|0
1640660300000|2021-12-28 02:58:20|||||||||2
1640660330000|2021-12-28 02:58:50|11150.5|11125.5|11151.1|11126.1|11151.1|11126.1|11150.5|11125.5|1
1640660350000|2021-12-28 02:59:10|11149.5|11124.5|11150.3|11125.3|11150.3|11125.3|11149.5|11124.5|2
1640660360000|2021-12-28 02:59:20|11150.1|11125.1|11149.1|11124.1|11150.3|11129.6|11144.6|11123.3|8
1640660370000|2021-12-28 02:59:30|11143.3|11128.3|11142.6|11127.6|11144.3|11129.3|11141.8|11126.8|9
1640660380000|2021-12-28 02:59:40|11143.3|11128.3|11143.4|11128.4|11144.6|11129.6|11139.9|11124.9|2
1640660390000|2021-12-28 02:59:50|11142.8|11127.8|11142.8|11127.8|11142.8|11127.8|11142.8|11127.8|0
1640660400000|2021-12-28 03:00:00|11144.4|11129.4|11143.8|11128.8|11145.3|11130.3|11143.4|11128.4|3
1640660410000|2021-12-28 03:00:10|11144.1|11129.1|11144.1|11129.1|11144.1|11129.1|11144.1|11129.1|0
1640660430000|2021-12-28 03:00:30|11143.1|11128.1|11143.1|11128.1|11143.1|11128.1|11143.1|11128.1|0
1640660440000|2021-12-28 03:00:40|11142.8|11127.8|11142.8|11127.8|11142.8|11127.8|11142.8|11127.8|0
1640660450000|2021-12-28 03:00:50|||||||||1
1640660550000|2021-12-28 03:02:30|11147.2|11132.2|11145.7|11130.7|11151|11134.1|11145.7|11126|2
1640660560000|2021-12-28 03:02:40|11145.3|11130.3|11145|11130|11145.3|11130.3|11145|11130|4
1640660580000|2021-12-28 03:03:00|11143.7|11128.7|11143.7|11128.7|11143.7|11128.7|11143.7|11128.7|0
1640660590000|2021-12-28 03:03:10|11143.4|11128.4|11143.4|11128.4|11143.4|11128.4|11143.4|11128.4|0
1640660600000|2021-12-28 03:03:20|11143.9|11128.9|11146.3|11131.3|11146.3|11131.3|11143.2|11128.2|0
1640660610000|2021-12-28 03:03:30|11144.7|11129.7|11143.1|11128.1|11146.8|11131.8|11143.1|11128.1|0
1640660620000|2021-12-28 03:03:40|11143.6|11128.6|11143.6|11128.6|11143.6|11128.6|11143.6|11128.6|0
1640660650000|2021-12-28 03:04:10|11143.9|11128.9|11143.9|11128.9|11143.9|11128.9|11143.9|11128.9|1
1640660660000|2021-12-28 03:04:20|11143.2|11128.2|11142.8|11127.8|11143.3|11128.3|11142.5|11127.5|0
1640660670000|2021-12-28 03:04:30|11142.5|11127.5|11142.8|11127.8|11143.6|11128.6|11142.5|11127.5|0
1640660680000|2021-12-28 03:04:40|11142.5|11127.5|11142.2|11127.2|11142.5|11127.5|11142.2|11127.2|0
1640660690000|2021-12-28 03:04:50|11141.9|11126.9|11141.9|11126.9|11141.9|11126.9|11141.9|11126.9|0
1640660700000|2021-12-28 03:05:00|11144.4|11129.4|11144.9|11129.9|11145.4|11130.4|11144.4|11129.4|8
1640660710000|2021-12-28 03:05:10|11144.6|11129.6|11143.9|11128.9|11147.9|11132.9|11143.9|11128.9|6
1640660720000|2021-12-28 03:05:20|11144.9|11129.9|11145.5|11130.5|11145.5|11130.5|11144.9|11129.9|0
1640660730000|2021-12-28 03:05:30|11148.6|11133.6|11146.2|11131.2|11149.9|11134.9|11146.2|11131.2|3
1640660750000|2021-12-28 03:05:50|11144.4|11129.4|11145.6|11130.6|11145.6|11130.6|11144.4|11129.4|2
1640660760000|2021-12-28 03:06:00|11145.4|11130.4|11145.4|11130.4|11145.4|11130.4|11145.4|11130.4|0
1640660840000|2021-12-28 03:07:20|11146.2|11131.2|11146.2|11131.2|11146.2|11131.2|11146.2|11131.2|0
1640660850000|2021-12-28 03:07:30|11149.1|11134.1|11146.4|11131.4|11151.7|11136.6|11146.1|11126.7|2
1640660880000|2021-12-28 03:08:00|11148.2|11133.2|11149|11134|11149|11134|11148.2|11133.2|0
1640660890000|2021-12-28 03:08:10|||||||||1
1640660990000|2021-12-28 03:09:50|11146|11131|11146|11131|11146|11131|11146|11131|0
1640661000000|2021-12-28 03:10:00|11145.5|11130.5|11155.4|11130.4|11161.3|11142.3|11145.5|11123.8|4
1640661010000|2021-12-28 03:10:10|11162.1|11124.6|11162.1|11124.6|11162.1|11124.6|11162.1|11124.6|0
1640661020000|2021-12-28 03:10:20|11157.7|11132.7|11155.1|11130.1|11157.7|11132.7|11154.1|11129.1|1
1640661030000|2021-12-28 03:10:30|11154.8|11129.8|11154.3|11129.3|11154.8|11129.8|11154.3|11129.3|0
1640661040000|2021-12-28 03:10:40|11154.6|11129.6|11153.7|11128.7|11155.1|11130.1|11153.7|11128.7|2
1640661050000|2021-12-28 03:10:50|11153|11128|11147.1|11132.1|11153|11132.4|11146.8|11128|0
1640661060000|2021-12-28 03:11:00|11146.4|11131.4|11146.9|11131.9|11146.9|11131.9|11144.3|11129.3|2
1640661070000|2021-12-28 03:11:10|11143.8|11128.8|11147.1|11132.1|11153.1|11133.5|11143.8|11128.1|3
1640661080000|2021-12-28 03:11:20|11147.4|11132.4|11147.9|11132.9|11147.9|11132.9|11147.4|11132.4|0
1640661110000|2021-12-28 03:11:50|11147|11132|11147.6|11132.6|11147.6|11132.6|11146.8|11131.8|0
1640661120000|2021-12-28 03:12:00|11147|11132|11147.6|11132.6|11147.6|11132.6|11146.8|11131.8|0
1640661150000|2021-12-28 03:12:30|11147.9|11132.9|11151.9|11136.9|11151.9|11136.9|11147.9|11132.9|0
1640661300000|2021-12-28 03:15:00|11151.7|11136.7|11148.7|11133.7|11155.8|11140.8|11148.4|11133.4|3
1640661310000|2021-12-28 03:15:10|11148.4|11133.4|11148.7|11133.7|11148.7|11133.7|11148.4|11133.4|0
1640661320000|2021-12-28 03:15:20|11147.8|11132.8|11148.3|11133.3|11148.3|11133.3|11147.8|11132.8|0
1640661330000|2021-12-28 03:15:30|11148|11133|11147.8|11132.8|11148|11133|11147.8|11132.8|0
1640661450000|2021-12-28 03:17:30|11151.2|11136.2|11149.8|11134.8|11151.2|11136.2|11149.8|11134.8|1
1640661460000|2021-12-28 03:17:40|11147.8|11132.8|11147.8|11132.8|11147.8|11132.8|11147.8|11132.8|0
1640661500000|2021-12-28 03:18:20|11148.8|11133.8|11148.3|11133.3|11148.8|11133.8|11147.8|11132.8|0
1640661600000|2021-12-28 03:20:00|11150.2|11135.2|11153.8|11138.8|11153.8|11138.8|11150.2|11135.2|2
1640661610000|2021-12-28 03:20:10|11153.5|11138.5|11153.3|11138.3|11153.5|11138.5|11153.3|11138.3|0
1640661750000|2021-12-28 03:22:30|11155.3|11140.3|11155.3|11140.3|11155.3|11140.3|11155.3|11140.3|0
1640661780000|2021-12-28 03:23:00|11156.8|11141.8|11157.8|11142.8|11157.8|11142.8|11156.8|11141.8|8
1640661840000|2021-12-28 03:24:00|11157.5|11142.5|11157.8|11142.8|11157.8|11142.8|11157.5|11142.5|1
1640661900000|2021-12-28 03:25:00|11159.4|11144.4|11161.7|11146.7|11162|11147|11159.4|11144.4|6
1640661930000|2021-12-28 03:25:30|||||||||2
1640661960000|2021-12-28 03:26:00|11160.4|11145.4|11157|11142|11160.4|11145.4|11157|11142|1
1640662040000|2021-12-28 03:27:20|11151.5|11136.5|11151.5|11136.5|11151.5|11136.5|11151.5|11136.5|2
1640662050000|2021-12-28 03:27:30|11152.1|11137.1|11151|11136|11152.5|11137.5|11151|11136|1
1640662060000|2021-12-28 03:27:40|11145.9|11130.9|11145.9|11130.9|11145.9|11130.9|11145.9|11130.9|4
1640662070000|2021-12-28 03:27:50|11146.2|11131.2|11146.2|11131.2|11146.2|11131.2|11146.2|11131.2|0
1640662080000|2021-12-28 03:28:00|11145.2|11130.2|11145.2|11130.2|11145.2|11130.2|11145.2|11130.2|0
1640662090000|2021-12-28 03:28:10|11144.9|11129.9|11143.4|11128.4|11145.2|11130.2|11143.4|11128.4|2
1640662100000|2021-12-28 03:28:20|11142.8|11127.8|11142|11127|11142.8|11127.8|11142|11127|1
1640662190000|2021-12-28 03:29:50|11144.5|11129.5|11155.1|11130.1|11155.1|11133.3|11144|11129|11
1640662200000|2021-12-28 03:30:00|11156.1|11131.1|11156.6|11131.6|11157.8|11137.1|11152.1|11129.8|0
1640662210000|2021-12-28 03:30:10|11155.9|11130.9|11150.6|11135.6|11155.9|11135.6|11150.6|11130.9|0
1640662230000|2021-12-28 03:30:30|11150.3|11135.3|11150.6|11135.6|11150.6|11135.6|11150.3|11135.3|0
1640662260000|2021-12-28 03:31:00|11150.3|11135.3|11150.6|11135.6|11150.6|11135.6|11150.3|11135.3|0
1640662270000|2021-12-28 03:31:10|11150.3|11135.3|11151.1|11136.1|11155.1|11136.1|11149.8|11128.3|0
1640662280000|2021-12-28 03:31:20|11150.6|11135.6|11150.8|11135.8|11151.6|11136.6|11150.6|11135.6|0
1640662290000|2021-12-28 03:31:30|11150.5|11135.5|11150.5|11135.5|11150.5|11135.5|11150.5|11135.5|0
1640662300000|2021-12-28 03:31:40|11149.6|11134.6|11149.5|11134.5|11149.6|11134.6|11149|11134|0
1640662370000|2021-12-28 03:32:50|11149.8|11134.8|11150|11135|11150|11135|11149.8|11134.8|0
1640662380000|2021-12-28 03:33:00|11149.7|11134.7|11149.7|11134.7|11149.7|11134.7|11149.7|11134.7|0
1640662390000|2021-12-28 03:33:10|11149.5|11134.5|11149.5|11134.5|11149.5|11134.5|11149.5|11134.5|0
1640662400000|2021-12-28 03:33:20|11149.4|11111.9|11150.3|11112.8|11150.3|11112.8|11149.4|11111.9|29
1640662410000|2021-12-28 03:33:30|11151.3|11113.8|11151.8|11114.3|11151.8|11114.3|11151.3|11113.8|0
1640662420000|2021-12-28 03:33:40|11151.1|11113.6|11151.1|11113.6|11151.1|11113.6|11151.1|11113.6|0
1640662440000|2021-12-28 03:34:00|11151.4|11113.9|11151.6|11114.1|11151.6|11114.1|11151.4|11113.9|0
1640662450000|2021-12-28 03:34:10|11152.6|11115.1|11152.6|11115.1|11152.6|11115.1|11152.6|11115.1|0
1640662460000|2021-12-28 03:34:20|11153.1|11115.6|11152.5|11115|11153.1|11115.6|11152.5|11115|0
1640662470000|2021-12-28 03:34:30|11151.9|11114.4|11151.7|11114.2|11151.9|11114.4|11151.7|11114.2|0
1640662480000|2021-12-28 03:34:40|11144.4|11119.4|11144.4|11119.4|11144.4|11119.4|11144.4|11119.4|0
1640662490000|2021-12-28 03:34:50|11143.4|11118.4|11143.4|11118.4|11143.4|11118.4|11142.4|11117.4|0
1640662500000|2021-12-28 03:35:00|11144.8|11119.8|11143.5|11118.5|11144.8|11119.8|11143.5|11118.5|0
1640662510000|2021-12-28 03:35:10|11137.5|11122.5|11143|11118|11143|11122.5|11137.5|11118|0
1640662550000|2021-12-28 03:35:50|11143.5|11118.5|11137.5|11122.5|11143.5|11122.9|11137.5|11118.5|0
1640662560000|2021-12-28 03:36:00|11137.3|11122.3|11137.5|11122.5|11142|11122.5|11137.3|11117|0
1640662820000|2021-12-28 03:40:20|||||||||5
1640662830000|2021-12-28 03:40:30|11138|11123|11138|11123|11138|11123|11138|11123|0
1640662870000|2021-12-28 03:41:10|11141.1|11116.1|11140.5|11115.5|11141.1|11116.1|11140.3|11115.3|0
1640662920000|2021-12-28 03:42:00|11147.7|11110.2|11147.7|11110.2|11147.7|11110.2|11147.7|11110.2|0
1640662930000|2021-12-28 03:42:10|11148.2|11110.7|11148.2|11110.7|11148.2|11110.7|11148.2|11110.7|0
1640663120000|2021-12-28 03:45:20|11148.9|11111.4|11149|11111.5|11149|11111.5|11148.9|11111.4|0
1640663150000|2021-12-28 03:45:50|11148.2|11110.7|11149.2|11111.7|11149.2|11111.7|11148.2|11110.7|0
1640663160000|2021-12-28 03:46:00|11148.9|11111.4|11141.5|11116.5|11149.5|11116.5|11141.5|11111|0
1640663360000|2021-12-28 03:49:20|11141.8|11116.8|11142|11117|11142|11117|11141.8|11116.8|0
1640663370000|2021-12-28 03:49:30|11149.2|11111.7|11149.2|11111.7|11149.2|11111.7|11149.2|11111.7|0
1640663380000|2021-12-28 03:49:40|11144.1|11119.1|11143.5|11118.5|11144.8|11119.8|11143.5|11118.5|0
1640663390000|2021-12-28 03:49:50|11144.4|11119.4|11143.2|11118.2|11144.8|11119.8|11142.2|11117.2|0
1640663470000|2021-12-28 03:51:10|11143.5|11118.5|11143.7|11118.7|11143.7|11118.7|11143.5|11118.5|0
1640663490000|2021-12-28 03:51:30|11134.7|11119.7|11134.7|11119.7|11134.7|11119.7|11134.7|11119.7|0
1640663510000|2021-12-28 03:51:50|11133.4|11118.4|11133.2|11118.2|11133.4|11118.4|11132.7|11117.7|0
1640663560000|2021-12-28 03:52:40|11132.7|11117.7|11132.7|11117.7|11132.7|11117.7|11132.7|11117.7|0
1640663730000|2021-12-28 03:55:30|11132.3|11117.3|11132.2|11117.2|11132.3|11117.3|11132.2|11117.2|0
1640663740000|2021-12-28 03:55:40|11132.7|11117.7|11132.2|11117.2|11132.7|11117.7|11132.2|11117.2|0
1640663910000|2021-12-28 03:58:30|11133.4|11118.4|11134.2|11119.2|11134.2|11119.2|11133.4|11118.4|0
1640663930000|2021-12-28 03:58:50|11134.1|11119.1|11134.6|11119.6|11134.6|11119.6|11134.1|11119.1|1
1640663960000|2021-12-28 03:59:20|11134.1|11119.1|11134.1|11119.1|11134.1|11119.1|11134.1|11119.1|0
1640664180000|2021-12-28 04:03:00|11134|11119|11134|11119|11134|11119|11134|11119|0
1640664340000|2021-12-28 04:05:40|11133.9|11118.9|11133.9|11118.9|11133.9|11118.9|11133.9|11118.9|0
1640664360000|2021-12-28 04:06:00|11134.3|11119.3|11133.9|11118.9|11134.4|11119.4|11133.9|11118.9|0
1640664480000|2021-12-28 04:08:00|11133.1|11118.1|11134.4|11119.4|11134.4|11119.4|11131.9|11116.9|1
1640664490000|2021-12-28 04:08:10|11131.9|11116.9|11134.4|11119.4|11134.4|11119.4|11131.9|11116.9|0
1640664500000|2021-12-28 04:08:20|11134.1|11119.1|11133.9|11118.9|11134.1|11119.1|11133.9|11118.9|0
1640665620000|2021-12-28 04:27:00|11134.1|11119.1|11134.1|11119.1|11134.1|11119.1|11134.1|11119.1|0
1640667210000|2021-12-28 04:53:30|11133.9|11118.9|11133.9|11118.9|11133.9|11118.9|11133.9|11118.9|0
1640667490000|2021-12-28 04:58:10|||||||||1
1640667700000|2021-12-28 05:01:40|11133.8|11118.8|11133.8|11118.8|11133.8|11118.8|11133.8|11118.8|0
1640667940000|2021-12-28 05:05:40|11132.6|11117.6|11132.6|11117.6|11132.6|11117.6|11132.6|11117.6|1
1640667950000|2021-12-28 05:05:50|11131.3|11116.3|11130.3|11115.3|11131.3|11116.3|11130.3|11115.3|0
1640667960000|2021-12-28 05:06:00|11130.1|11115.1|11130.1|11115.1|11130.1|11115.1|11130.1|11115.1|0
1640667990000|2021-12-28 05:06:30|11128.3|11113.3|11123.5|11108.5|11128.3|11113.3|11123.5|11108.5|1
1640668050000|2021-12-28 05:07:30|11123.8|11108.8|11123.8|11108.8|11123.8|11108.8|11123.8|11108.8|1
1640668090000|2021-12-28 05:08:10|11123.5|11108.5|11123.5|11108.5|11123.5|11108.5|11123.5|11108.5|0
1640668290000|2021-12-28 05:11:30|11122.4|11107.4|11122.4|11107.4|11122.4|11107.4|11122.4|11107.4|0
1640668300000|2021-12-28 05:11:40|11122.2|11107.2|11122.2|11107.2|11122.2|11107.2|11122.2|11107.2|0
1640668470000|2021-12-28 05:14:30|11122.4|11107.4|11122.4|11107.4|11122.4|11107.4|11122.4|11107.4|0
1640668640000|2021-12-28 05:17:20|11122.1|11107.1|11122.2|11107.2|11122.2|11107.2|11121.9|11106.9|0
1640668650000|2021-12-28 05:17:30|11122.4|11107.4|11122.4|11107.4|11122.4|11107.4|11122.4|11107.4|0
1640669020000|2021-12-28 05:23:40|11122.1|11107.1|11122.1|11107.1|11122.1|11107.1|11122.1|11107.1|0
1640669120000|2021-12-28 05:25:20|||||||||2
1640669150000|2021-12-28 05:25:50|11121.7|11106.7|11121.7|11106.7|11121.7|11106.7|11121.7|11106.7|2
1640669460000|2021-12-28 05:31:00|11122.9|11107.9|11126|11111|11126|11111|11122.9|11107.9|2
1640669580000|2021-12-28 05:33:00|11128|11113|11129.6|11114.6|11129.6|11114.6|11128|11113|1
1640669600000|2021-12-28 05:33:20|11127.4|11112.4|11127.7|11112.7|11127.7|11112.7|11127.4|11112.4|2
1640669650000|2021-12-28 05:34:10|11129.6|11114.6|11129.6|11114.6|11129.6|11114.6|11129.6|11114.6|0
1640669670000|2021-12-28 05:34:30|11129.8|11114.8|11129.8|11114.8|11129.8|11114.8|11129.8|11114.8|0
1640669690000|2021-12-28 05:34:50|||||||||8
1640669700000|2021-12-28 05:35:00|||||||||1
1640669800000|2021-12-28 05:36:40|11130|11115|11130|11115|11130|11115|11130|11115|0
1640669900000|2021-12-28 05:38:20|11130.3|11115.3|11130.3|11115.3|11130.3|11115.3|11130.3|11115.3|0
1640669930000|2021-12-28 05:38:50|11129.9|11114.9|11129.6|11114.6|11129.9|11114.9|11129.3|11114.3|3
1640669940000|2021-12-28 05:39:00|11129.8|11114.8|11129.8|11114.8|11129.8|11114.8|11129.8|11114.8|0
1640669950000|2021-12-28 05:39:10|11130.1|11115.1|11130.5|11115.5|11130.5|11115.5|11130.1|11115.1|0
1640670000000|2021-12-28 05:40:00|11127.5|11112.5|11127.5|11112.5|11127.5|11112.5|11127.5|11112.5|2
1640670010000|2021-12-28 05:40:10|11127.7|11112.7|11128|11113|11128|11113|11127.7|11112.7|1
1640670030000|2021-12-28 05:40:30|11128.2|11113.2|11128.2|11113.2|11128.2|11113.2|11128.2|11113.2|0
1640670040000|2021-12-28 05:40:40|11127.9|11112.9|11128.2|11113.2|11128.2|11113.2|11127.7|11112.7|0
1640670280000|2021-12-28 05:44:40|11127.7|11112.7|11127.7|11112.7|11127.7|11112.7|11127.7|11112.7|0
1640670330000|2021-12-28 05:45:30|11128.2|11113.2|11128.2|11113.2|11128.2|11113.2|11128.2|11113.2|0
1640670370000|2021-12-28 05:46:10|11127.9|11112.9|11127.7|11112.7|11127.9|11112.9|11127.7|11112.7|0
1640670390000|2021-12-28 05:46:30|11127.3|11112.3|11125.5|11110.5|11127.3|11112.3|11125.5|11110.5|2
1640670410000|2021-12-28 05:46:50|11123.6|11108.6|11123.6|11108.6|11123.6|11108.6|11123.6|11108.6|0
1640670420000|2021-12-28 05:47:00|11120.5|11105.5|11119|11104|11121.1|11106.1|11119|11104|16
1640670430000|2021-12-28 05:47:10|||||||||2
1640670440000|2021-12-28 05:47:20|11119.4|11104.4|11112.6|11097.6|11119.4|11104.4|11112.6|11097.6|2
1640670450000|2021-12-28 05:47:30|11112.8|11097.8|11100.6|11085.6|11112.8|11097.8|11100.6|11085.6|11
1640670460000|2021-12-28 05:47:40|11100|11085|11100|11085|11100|11085|11100|11085|0
1640670610000|2021-12-28 05:50:10|11100.6|11085.6|11100.6|11085.6|11100.6|11085.6|11100.6|11085.6|0
1640670650000|2021-12-28 05:50:50|11092.3|11077.3|11092.3|11077.3|11092.3|11077.3|11092.3|11077.3|4
1640670660000|2021-12-28 05:51:00|11093.8|11078.8|11097.3|11082.3|11097.3|11082.3|11093.8|11078.8|5
1640670700000|2021-12-28 05:51:40|11096.9|11081.9|11096.9|11081.9|11096.9|11081.9|11096.9|11081.9|0
1640670720000|2021-12-28 05:52:00|11100.2|11085.2|11098.7|11083.7|11100.2|11085.2|11096.9|11081.9|0
1640670730000|2021-12-28 05:52:10|11098.2|11083.2|11084.3|11069.3|11098.2|11083.2|11084.3|11069.3|9
1640670740000|2021-12-28 05:52:20|11084|11069|11084|11069|11084|11069|11084|11069|0
1640670810000|2021-12-28 05:53:30|11081.8|11066.8|11089.3|11074.3|11089.3|11074.3|11081.8|11066.8|2
1640670820000|2021-12-28 05:53:40|11093.9|11068.9|11093.9|11068.9|11093.9|11068.9|11093|11068|0
1640670830000|2021-12-28 05:53:50|11093|11068|11093.3|11068.3|11093.3|11068.3|11093|11068|0
1640670840000|2021-12-28 05:54:00|11093|11068|11093.9|11068.9|11093.9|11068.9|11093|11068|0
1640670850000|2021-12-28 05:54:10|11093|11068|11093|11068|11093|11068|11093|11068|0
1640670870000|2021-12-28 05:54:30|11092.8|11067.8|11093.3|11068.3|11093.3|11068.3|11092.8|11067.8|0
1640670880000|2021-12-28 05:54:40|11092.8|11067.8|11092.8|11067.8|11092.8|11067.8|11092.8|11067.8|0
1640670930000|2021-12-28 05:55:30|11093|11068|11093|11068|11093|11068|11093|11068|0
1640670970000|2021-12-28 05:56:10|11093.6|11068.6|11093.6|11068.6|11093.6|11068.6|11093.6|11068.6|0
1640670980000|2021-12-28 05:56:20|11090.8|11075.8|11094.3|11069.3|11094.9|11075.8|11090.8|11069.3|0
1640671000000|2021-12-28 05:56:40|11093|11068|11093|11068|11093|11068|11093|11068|0
1640671030000|2021-12-28 05:57:10|11093.6|11068.6|11093.6|11068.6|11093.6|11068.6|11093.6|11068.6|0
1640671080000|2021-12-28 05:58:00|11093.7|11068.7|11093.7|11068.7|11093.7|11068.7|11093.7|11068.7|0
1640671120000|2021-12-28 05:58:40|11093.2|11068.2|11093.2|11068.2|11093.2|11068.2|11093.2|11068.2|0
1640671140000|2021-12-28 05:59:00|11096.1|11081.1|11096.1|11081.1|11096.1|11081.1|11096.1|11081.1|0
1640671150000|2021-12-28 05:59:10|11096.3|11081.3|11096.3|11081.3|11096.3|11081.3|11096.3|11081.3|0
1640671160000|2021-12-28 05:59:20|11096|11081|11095.8|11080.8|11096|11081|11095.8|11080.8|0
1640671170000|2021-12-28 05:59:30|11096.1|11081.1|11096.1|11081.1|11096.1|11081.1|11096.1|11081.1|0
1640671180000|2021-12-28 05:59:40|11096.3|11081.3|11096.1|11081.1|11096.3|11081.3|11095.8|11080.8|0
1640671200000|2021-12-28 06:00:00|11096.3|11081.3|11096.3|11081.3|11096.3|11081.3|11095.8|11080.8|0
1640671220000|2021-12-28 06:00:20|11096|11081|11096.3|11081.3|11096.3|11081.3|11095.8|11080.8|0
1640671240000|2021-12-28 06:00:40|11096|11081|11096.3|11081.3|11096.3|11081.3|11095.8|11080.8|0
1640671260000|2021-12-28 06:01:00|11095.8|11080.8|11096.3|11081.3|11096.3|11081.3|11095.8|11080.8|0
1640671270000|2021-12-28 06:01:10|11096|11081|11096.1|11081.1|11096.1|11081.1|11095.8|11080.8|0
1640671290000|2021-12-28 06:01:30|11096.7|11081.7|11096.7|11081.7|11096.7|11081.7|11096.2|11081.2|0
1640671350000|2021-12-28 06:02:30|11096.4|11081.4|11096.2|11081.2|11096.4|11081.4|11096.2|11081.2|0
1640671360000|2021-12-28 06:02:40|11097.2|11082.2|11097.2|11082.2|11097.2|11082.2|11097.2|11082.2|0
1640671460000|2021-12-28 06:04:20|11096.9|11081.9|11096.9|11081.9|11096.9|11081.9|11096.9|11081.9|1
1640671470000|2021-12-28 06:04:30|11096.7|11081.7|11096.7|11081.7|11096.7|11081.7|11096.7|11081.7|0
1640671480000|2021-12-28 06:04:40|11097.9|11082.9|11098.2|11083.2|11098.2|11083.2|11097.9|11082.9|0
1640671490000|2021-12-28 06:04:50|11103.8|11078.8|11103.8|11078.8|11103.8|11078.8|11103.8|11078.8|0
1640671500000|2021-12-28 06:05:00|11104.2|11079.2|11102.6|11077.6|11104.2|11079.2|11102.6|11077.6|0
1640671510000|2021-12-28 06:05:10|11108.2|11070.7|11108.6|11071.1|11108.6|11071.1|11108.2|11070.7|1
1640671540000|2021-12-28 06:05:40|11108.5|11071|11108.5|11071|11108.5|11071|11108.5|11071|0
1640671560000|2021-12-28 06:06:00|11108.2|11070.7|11108.2|11070.7|11108.2|11070.7|11108.2|11070.7|0
1640671570000|2021-12-28 06:06:10|11108.5|11071|11108.5|11071|11108.5|11071|11108.5|11071|0
1640671580000|2021-12-28 06:06:20|11102.9|11077.9|11112.9|11075.4|11113.2|11077.9|11102.9|11075.1|15
1640671620000|2021-12-28 06:07:00|11113.5|11076|11113.5|11076|11113.5|11076|11113.5|11076|0
1640671740000|2021-12-28 06:09:00|11113.2|11075.7|11113.5|11076|11113.5|11076|11113.2|11075.7|0
1640671750000|2021-12-28 06:09:10|11113.2|11075.7|11113.2|11075.7|11113.2|11075.7|11113.2|11075.7|0
1640671800000|2021-12-28 06:10:00|11113.5|11076|11112.3|11074.8|11113.5|11076|11112.3|11074.8|0
1640671810000|2021-12-28 06:10:10|11113.5|11076|11112.3|11074.8|11113.5|11076|11112.3|11074.8|0
1640671820000|2021-12-28 06:10:20|11112.9|11075.4|11112.3|11074.8|11113.8|11076.3|11112.3|11074.8|1
1640671830000|2021-12-28 06:10:30|11111.5|11074|11111.5|11074|11111.5|11074|11111.5|11074|0
1640671850000|2021-12-28 06:10:50|11111|11073.5|11111|11073.5|11111|11073.5|11111|11073.5|0
1640671860000|2021-12-28 06:11:00|11110.7|11073.2|11110.5|11073|11110.7|11073.2|11110.5|11073|0
1640671880000|2021-12-28 06:11:20|11111|11073.5|11110.5|11073|11111|11073.5|11110.5|11073|3
1640671890000|2021-12-28 06:11:30|11111.5|11074|11111|11073.5|11111.5|11074|11111|11073.5|1
1640671900000|2021-12-28 06:11:40|11110.7|11073.2|11110.5|11073|11110.7|11073.2|11110.5|11073|0
1640671940000|2021-12-28 06:12:20|11103|11078|11103.6|11078.6|11103.6|11078.6|11102.3|11077.3|0
1640671950000|2021-12-28 06:12:30|11103.3|11078.3|11103.1|11078.1|11103.3|11078.3|11103.1|11078.1|0
1640671960000|2021-12-28 06:12:40|11103.4|11078.4|11102.8|11077.8|11103.6|11078.6|11102.8|11077.8|0
1640671970000|2021-12-28 06:12:50|11103.6|11078.6|11103.6|11078.6|11103.6|11078.6|11103.6|11078.6|0
1640672080000|2021-12-28 06:14:40|11111.1|11073.6|11111.1|11073.6|11111.1|11073.6|11111.1|11073.6|0
1640672090000|2021-12-28 06:14:50|11110.8|11073.3|11110.8|11073.3|11110.8|11073.3|11110.8|11073.3|0
1640672120000|2021-12-28 06:15:20|11107.8|11070.3|11106.8|11069.3|11108.3|11070.8|11106.8|11069.3|0
1640672130000|2021-12-28 06:15:30|11108.8|11071.3|11108.8|11071.3|11108.8|11071.3|11108.8|11071.3|0
1640672160000|2021-12-28 06:16:00|11105|11080|11105|11080|11105|11080|11105|11080|0
1640672170000|2021-12-28 06:16:10|11107.3|11082.3|11107.8|11082.8|11107.8|11082.8|11107.3|11082.3|0
1640672180000|2021-12-28 06:16:20|11108.3|11083.3|11108.3|11083.3|11108.3|11083.3|11108.3|11083.3|0
1640672200000|2021-12-28 06:16:40|11108.8|11083.8|11108.3|11083.3|11108.8|11083.8|11108.3|11083.3|0
1640672210000|2021-12-28 06:16:50|11109.5|11084.5|11110.1|11085.1|11110.1|11085.1|11109.5|11084.5|0
1640672270000|2021-12-28 06:17:50|11110.5|11085.5|11110.8|11085.8|11110.8|11085.8|11110.5|11085.5|1
1640672280000|2021-12-28 06:18:00|11109.8|11084.8|11109.3|11084.3|11109.8|11084.8|11109.3|11084.3|0
1640672360000|2021-12-28 06:19:20|11109.6|11084.6|11109.8|11084.8|11109.8|11084.8|11109.6|11084.6|0
1640672470000|2021-12-28 06:21:10|11104.1|11089.1|11105|11090|11105|11090|11104.1|11089.1|0
1640672560000|2021-12-28 06:22:40|11104.8|11089.8|11104.8|11089.8|11104.8|11089.8|11104.8|11089.8|0
1640672610000|2021-12-28 06:23:30|11105|11090|11105|11090|11105|11090|11105|11090|0
1640672620000|2021-12-28 06:23:40|11104.9|11089.9|11104.9|11089.9|11104.9|11089.9|11104.9|11089.9|0
1640672640000|2021-12-28 06:24:00|11104.8|11089.8|11104.8|11089.8|11104.8|11089.8|11104.8|11089.8|0
1640672650000|2021-12-28 06:24:10|11104.9|11089.9|11104.9|11089.9|11104.9|11089.9|11104.9|11089.9|0
1640672670000|2021-12-28 06:24:30|11104.8|11089.8|11103.5|11088.5|11104.8|11089.8|11103.5|11088.5|0
1640672680000|2021-12-28 06:24:40|11102.9|11087.9|11104.8|11089.8|11104.8|11089.8|11102.9|11087.9|0
1640672700000|2021-12-28 06:25:00|11104.9|11089.9|11104.9|11089.9|11104.9|11089.9|11104.9|11089.9|1
1640672710000|2021-12-28 06:25:10|11104.8|11089.8|11104.8|11089.8|11104.8|11089.8|11104.8|11089.8|0
1640672720000|2021-12-28 06:25:20|11105.1|11090.1|11105.3|11090.3|11105.3|11090.3|11105.1|11090.1|0
1640672810000|2021-12-28 06:26:50|11105.9|11090.9|11105.9|11090.9|11105.9|11090.9|11105.9|11090.9|0
1640672820000|2021-12-28 06:27:00|11106.3|11091.3|11105.9|11090.9|11106.4|11091.4|11105.9|11090.9|0
1640672830000|2021-12-28 06:27:10|11106.4|11091.4|11105.9|11090.9|11106.4|11091.4|11105.9|11090.9|0
1640672840000|2021-12-28 06:27:20|11106.4|11091.4|11106.4|11091.4|11106.4|11091.4|11106.4|11091.4|0
1640672850000|2021-12-28 06:27:30|11107.4|11092.4|11106.9|11091.9|11107.4|11092.4|11106.9|11091.9|0
1640672860000|2021-12-28 06:27:40|11108.9|11093.9|11108.9|11093.9|11108.9|11093.9|11108.9|11093.9|0
1640672900000|2021-12-28 06:28:20|11109.4|11094.4|11109.4|11094.4|11109.4|11094.4|11109.4|11094.4|0
1640672920000|2021-12-28 06:28:40|11109.1|11094.1|11108.9|11093.9|11109.1|11094.1|11108.9|11093.9|0
1640672940000|2021-12-28 06:29:00|11109.4|11094.4|11108.9|11093.9|11109.4|11094.4|11108.9|11093.9|0
1640672950000|2021-12-28 06:29:10|11109.3|11094.3|11108.9|11093.9|11109.4|11094.4|11108.9|11093.9|0
1640672960000|2021-12-28 06:29:20|11109.4|11094.4|11109.9|11094.9|11109.9|11094.9|11109.4|11094.4|0
1640672990000|2021-12-28 06:29:50|11109.4|11094.4|11109.4|11094.4|11109.4|11094.4|11109.4|11094.4|0
1640673000000|2021-12-28 06:30:00|11109.9|11094.9|11109.9|11094.9|11109.9|11094.9|11109.9|11094.9|0
1640673010000|2021-12-28 06:30:10|11116.1|11101.1|11122.2|11107.2|11122.8|11107.8|11116.1|11101.1|6
1640673030000|2021-12-28 06:30:30|11116.1|11101.1|11117.1|11102.1|11117.1|11102.1|11112.6|11097.6|7
1640673040000|2021-12-28 06:30:40|11112.6|11097.6|11115.1|11100.1|11117.1|11102.1|11112.6|11097.6|0
1640673050000|2021-12-28 06:30:50|11116.6|11101.6|11114.1|11099.1|11116.6|11101.6|11114.1|11099.1|2
1640673070000|2021-12-28 06:31:10|11112.6|11097.6|11114.1|11099.1|11114.1|11099.1|11112.6|11097.6|0
1640673090000|2021-12-28 06:31:30|11114.7|11099.7|11115.1|11100.1|11115.1|11100.1|11114.7|11099.7|0
1640673120000|2021-12-28 06:32:00|11116.9|11101.9|11121.1|11106.1|11121.1|11106.1|11116.1|11101.1|6
1640673130000|2021-12-28 06:32:10|11121.6|11106.6|11123.1|11108.1|11123.1|11108.1|11121.6|11106.6|0
1640673140000|2021-12-28 06:32:20|11122.6|11107.6|11123.1|11108.1|11123.1|11108.1|11122.6|11107.6|0
1640673150000|2021-12-28 06:32:30|11122.4|11107.4|11122.1|11107.1|11122.4|11107.4|11122.1|11107.1|0
1640673250000|2021-12-28 06:34:10|11121.7|11106.7|11122.1|11107.1|11122.1|11107.1|11121.7|11106.7|0
1640673290000|2021-12-28 06:34:50|11121.4|11106.4|11121.6|11106.6|11121.6|11106.6|11121.1|11106.1|0
1640673300000|2021-12-28 06:35:00|11120.7|11105.7|11120.1|11105.1|11120.7|11105.7|11120.1|11105.1|0
1640673310000|2021-12-28 06:35:10|11119.4|11104.4|11115.7|11100.7|11119.4|11104.4|11115.7|11100.7|2
1640673320000|2021-12-28 06:35:20|11116|11101|11115.7|11100.7|11116.2|11101.2|11115.7|11100.7|0
1640673350000|2021-12-28 06:35:50|11116.2|11101.2|11115.2|11100.2|11116.2|11101.2|11115.2|11100.2|0
1640673370000|2021-12-28 06:36:10|11116.7|11101.7|11116.7|11101.7|11116.7|11101.7|11116.7|11101.7|0
1640673380000|2021-12-28 06:36:20|11117.2|11102.2|11117.2|11102.2|11117.2|11102.2|11117.2|11102.2|0
1640673390000|2021-12-28 06:36:30|11118|11103|11118.4|11103.4|11118.4|11103.4|11118|11103|0
1640673410000|2021-12-28 06:36:50|11118.7|11103.7|11118.9|11103.9|11118.9|11103.9|11118.7|11103.7|0
1640673420000|2021-12-28 06:37:00|11121.5|11106.5|11126.5|11111.5|11126.5|11111.5|11121.5|11106.5|7
1640673430000|2021-12-28 06:37:10|11126.7|11111.7|11126.7|11111.7|11126.7|11111.7|11126.7|11111.7|0
1640673440000|2021-12-28 06:37:20|11125.4|11110.4|11124.9|11109.9|11125.4|11110.4|11124.9|11109.9|0
1640673450000|2021-12-28 06:37:30|11125|11110|11125.4|11110.4|11125.4|11110.4|11125|11110|3
1640673480000|2021-12-28 06:38:00|11127.2|11112.2|11126.7|11111.7|11127.9|11112.9|11126.7|11111.7|10
1640673500000|2021-12-28 06:38:20|11125.4|11110.4|11124.7|11109.7|11125.4|11110.4|11124.7|11109.7|0
1640673510000|2021-12-28 06:38:30|11118.4|11103.4|11121.7|11106.7|11122.5|11107.5|11118.4|11103.4|1
1640673520000|2021-12-28 06:38:40|11122|11107|11122|11107|11123.4|11108.4|11122|11107|0
1640673540000|2021-12-28 06:39:00|11121.9|11106.9|11118.7|11103.7|11121.9|11106.9|11118.7|11103.7|0
1640673550000|2021-12-28 06:39:10|11118.4|11103.4|11118.4|11103.4|11118.4|11103.4|11118.4|11103.4|0
1640673560000|2021-12-28 06:39:20|11118.7|11103.7|11118.7|11103.7|11118.7|11103.7|11118.7|11103.7|0
1640673590000|2021-12-28 06:39:50|11116.4|11101.4|11116.4|11101.4|11116.4|11101.4|11116.4|11101.4|0
1640673610000|2021-12-28 06:40:10|11117.7|11102.7|11117|11102|11117.7|11102.7|11117|11102|0
1640673620000|2021-12-28 06:40:20|11115.7|11100.7|11114.7|11099.7|11116|11101|11114.7|11099.7|0
1640673630000|2021-12-28 06:40:30|11115.4|11100.4|11114|11099|11115.7|11100.7|11114|11099|0
1640673680000|2021-12-28 06:41:20|11113.1|11098.1|11113.7|11098.7|11113.7|11098.7|11113.1|11098.1|0
1640673720000|2021-12-28 06:42:00|11113.4|11098.4|11113.2|11098.2|11113.4|11098.4|11113.2|11098.2|0
1640673740000|2021-12-28 06:42:20|11112|11097|11111.2|11096.2|11113|11098|11111.2|11096.2|0
1640673750000|2021-12-28 06:42:30|11111.5|11096.5|11110.7|11095.7|11111.5|11096.5|11110.7|11095.7|0
1640673760000|2021-12-28 06:42:40|11109.2|11094.2|11108.2|11093.2|11109.2|11094.2|11106.7|11091.7|1
1640673780000|2021-12-28 06:43:00|11108.5|11093.5|11113|11098|11113|11098|11108.5|11093.5|4
1640673800000|2021-12-28 06:43:20|11112.3|11097.3|11112.2|11097.2|11112.3|11097.3|11112.2|11097.2|0
1640673810000|2021-12-28 06:43:30|11110.7|11095.7|11110.7|11095.7|11110.7|11095.7|11110.7|11095.7|0
1640673840000|2021-12-28 06:44:00|11111.3|11096.3|11111.7|11096.7|11111.7|11096.7|11111.3|11096.3|0
1640673850000|2021-12-28 06:44:10|11109.2|11094.2|11110.7|11095.7|11110.7|11095.7|11109.2|11094.2|1
1640673860000|2021-12-28 06:44:20|11109.7|11094.7|11109.2|11094.2|11109.7|11094.7|11109.2|11094.2|0
1640673920000|2021-12-28 06:45:20|11109.7|11094.7|11111.2|11096.2|11111.2|11096.2|11109.7|11094.7|0
1640673930000|2021-12-28 06:45:30|11114.7|11099.7|11114.7|11099.7|11114.7|11099.7|11114.7|11099.7|1
1640673960000|2021-12-28 06:46:00|11113.9|11098.9|11112.2|11097.2|11113.9|11098.9|11111.3|11096.3|1
1640674020000|2021-12-28 06:47:00|11112.5|11097.5|11113.2|11098.2|11113.2|11098.2|11112.5|11097.5|0
1640674060000|2021-12-28 06:47:40|11112.2|11097.2|11109.2|11094.2|11112.2|11097.2|11106|11091|3
1640674070000|2021-12-28 06:47:50|11108.8|11093.8|11108.3|11093.3|11108.8|11093.8|11108.3|11093.3|0
1640674080000|2021-12-28 06:48:00|11108.2|11093.2|11108.2|11093.2|11108.2|11093.2|11108.2|11093.2|0
1640674110000|2021-12-28 06:48:30|11107.7|11092.7|11103.7|11088.7|11108.2|11093.2|11103|11088|5
1640674120000|2021-12-28 06:48:40|11104.3|11089.3|11105.8|11090.8|11105.8|11090.8|11104.3|11089.3|0
1640674130000|2021-12-28 06:48:50|11105.5|11090.5|11105.7|11090.7|11105.7|11090.7|11105.3|11090.3|0
1640674140000|2021-12-28 06:49:00|11105.8|11090.8|11105.8|11090.8|11105.8|11090.8|11105.8|11090.8|0
1640674230000|2021-12-28 06:50:30|11105.5|11090.5|11106.3|11091.3|11106.3|11091.3|11105.3|11090.3|0
1640674270000|2021-12-28 06:51:10|11106.8|11091.8|11106.8|11091.8|11106.8|11091.8|11106.8|11091.8|0
1640674290000|2021-12-28 06:51:30|11107|11092|11107|11092|11107|11092|11107|11092|0
1640674310000|2021-12-28 06:51:50|11105.6|11090.6|11106.6|11091.6|11106.6|11091.6|11105.6|11090.6|0
1640674320000|2021-12-28 06:52:00|11106.1|11091.1|11105.8|11090.8|11106.1|11091.1|11105.8|11090.8|0
1640674330000|2021-12-28 06:52:10|11106.6|11091.6|11106.6|11091.6|11106.6|11091.6|11106.6|11091.6|0
1640674340000|2021-12-28 06:52:20|11108.1|11093.1|11108.1|11093.1|11108.1|11093.1|11108.1|11093.1|0
1640674350000|2021-12-28 06:52:30|11112.6|11097.6|11112.6|11097.6|11112.6|11097.6|11112.6|11097.6|1
1640674370000|2021-12-28 06:52:50|11106|11091|11110|11095|11110|11095|11106|11091|7
1640674390000|2021-12-28 06:53:10|11109.5|11094.5|11110|11095|11110|11095|11109.5|11094.5|0
1640674420000|2021-12-28 06:53:40|11109.5|11094.5|11109.6|11094.6|11109.6|11094.6|11108|11093|0
1640674440000|2021-12-28 06:54:00|11110|11095|11110.5|11095.5|11111.3|11096.3|11110|11095|0
1640674460000|2021-12-28 06:54:20|11110.2|11095.2|11110.5|11095.5|11110.5|11095.5|11110|11095|0
1640674500000|2021-12-28 06:55:00|11109.3|11094.3|11108|11093|11109.6|11094.6|11108|11093|0
1640674510000|2021-12-28 06:55:10|11107.7|11092.7|11107.5|11092.5|11107.7|11092.7|11107|11092|0
1640674520000|2021-12-28 06:55:20|11108.3|11093.3|11108.3|11093.3|11108.3|11093.3|11108.3|11093.3|0
1640674530000|2021-12-28 06:55:30|11108.5|11093.5|11108|11093|11108.5|11093.5|11107.7|11092.7|0
1640674540000|2021-12-28 06:55:40|11107.4|11092.4|11107|11092|11107.4|11092.4|11107|11092|0
1640674560000|2021-12-28 06:56:00|11106.5|11091.5|11101|11086|11106.5|11091.5|11101|11086|4
1640674570000|2021-12-28 06:56:10|11098.6|11083.6|11093.7|11078.7|11098.6|11083.6|11093.7|11078.7|1
1640674580000|2021-12-28 06:56:20|11092.2|11077.2|11093.1|11078.1|11093.1|11078.1|11089.4|11074.4|1
1640674620000|2021-12-28 06:57:00|11093.4|11078.4|11093.6|11078.6|11093.6|11078.6|11093.4|11078.4|0
1640674650000|2021-12-28 06:57:30|11093.9|11078.9|11093.9|11078.9|11093.9|11078.9|11093.9|11078.9|0
1640674710000|2021-12-28 06:58:30|11093|11078|11092.8|11077.8|11093.1|11078.1|11092.6|11077.6|0
1640674720000|2021-12-28 06:58:40|11093.1|11078.1|11093.1|11078.1|11093.1|11078.1|11093.1|11078.1|0
1640674730000|2021-12-28 06:58:50|11093.4|11078.4|11094.6|11079.6|11094.6|11079.6|11093.4|11078.4|0
1640674740000|2021-12-28 06:59:00|11095.8|11080.8|11102.7|11087.7|11102.7|11087.7|11094.6|11079.6|20
1640674750000|2021-12-28 06:59:10|11102.5|11087.5|11102.5|11087.5|11102.5|11087.5|11102.5|11087.5|0
1640674780000|2021-12-28 06:59:40|11102.8|11087.8|11104|11089|11104|11089|11102.8|11087.8|0
1640674790000|2021-12-28 06:59:50|11126.8|11089.3|11126.8|11089.3|11126.8|11089.3|11126.8|11089.3|0
1640674800000|2021-12-28 07:00:00|11126.6|11089.1|11127.1|11089.6|11127.1|11089.6|11126.6|11089.1|0
1640674830000|2021-12-28 07:00:30|11127.7|11090.2|11127.7|11090.2|11127.7|11090.2|11127.7|11090.2|0
1640674860000|2021-12-28 07:01:00|11128.3|11090.8|11128.3|11090.8|11128.3|11090.8|11128.3|11090.8|0
1640674870000|2021-12-28 07:01:10|11127.8|11090.3|11127.8|11090.3|11127.8|11090.3|11127.8|11090.3|0
1640674880000|2021-12-28 07:01:20|11128.6|11091.1|11128.6|11091.1|11128.6|11091.1|11128.6|11091.1|0
1640674890000|2021-12-28 07:01:30|11129.6|11092.1|11129.6|11092.1|11129.6|11092.1|11129.6|11092.1|0
1640674900000|2021-12-28 07:01:40|11129.4|11091.9|11130.4|11092.9|11130.4|11092.9|11129.4|11091.9|0
1640674920000|2021-12-28 07:02:00|11131.1|11093.6|11131.6|11094.1|11131.6|11094.1|11131.1|11093.6|0
1640674930000|2021-12-28 07:02:10|11125.8|11100.8|11127.6|11102.6|11127.6|11102.6|11125.8|11100.8|0
1640674940000|2021-12-28 07:02:20|11128.2|11103.2|11128.9|11103.9|11128.9|11103.9|11128.2|11103.2|0
1640675070000|2021-12-28 07:04:30|11129.3|11104.3|11129.3|11104.3|11129.3|11104.3|11129.3|11104.3|0
1640675110000|2021-12-28 07:05:10|11124|11109|11124|11109|11124|11109|11124|11109|0
1640675130000|2021-12-28 07:05:30|11123.8|11108.8|11123.8|11108.8|11123.8|11108.8|11123.8|11108.8|0
1640675180000|2021-12-28 07:06:20|11123.2|11108.2|11122.8|11107.8|11123.2|11108.2|11122.8|11107.8|0
1640675280000|2021-12-28 07:08:00|11124.4|11099.4|11124.2|11099.2|11124.4|11099.4|11123.9|11098.9|0
1640675340000|2021-12-28 07:09:00|11122.4|11097.4|11123.9|11098.9|11123.9|11098.9|11122.4|11097.4|0
1640675350000|2021-12-28 07:09:10|11113.8|11098.8|11113.8|11098.8|11113.8|11098.8|11113.8|11098.8|0
1640675380000|2021-12-28 07:09:40|11114|11099|11114|11099|11114|11099|11114|11099|0
1640675400000|2021-12-28 07:10:00|11111|11096|11110.5|11095.5|11111|11096|11110.4|11095.4|0
1640675420000|2021-12-28 07:10:20|11110.8|11095.8|11111|11096|11111|11096|11110.8|11095.8|0
1640675440000|2021-12-28 07:10:40|11110.5|11095.5|11110.5|11095.5|11110.5|11095.5|11110.5|11095.5|0
1640675460000|2021-12-28 07:11:00|11114.1|11089.1|11114.7|11089.7|11114.7|11089.7|11114.1|11089.1|0
1640675470000|2021-12-28 07:11:10|11111.9|11096.9|11113.6|11098.6|11113.6|11098.6|11111.9|11096.9|0
1640675480000|2021-12-28 07:11:20|11113.9|11098.9|11113.9|11098.9|11113.9|11098.9|11113.9|11098.9|0
1640675490000|2021-12-28 07:11:30|11113.4|11098.4|11113.4|11098.4|11113.4|11098.4|11113.4|11098.4|0
1640675520000|2021-12-28 07:12:00|11113.7|11098.7|11113.7|11098.7|11113.7|11098.7|11113.7|11098.7|0
1640675580000|2021-12-28 07:13:00|11113.1|11098.1|11113.2|11098.2|11113.2|11098.2|11112.9|11097.9|0
1640675640000|2021-12-28 07:14:00|11112.9|11097.9|11113.2|11098.2|11113.2|11098.2|11112.9|11097.9|0
1640675660000|2021-12-28 07:14:20|11114.2|11099.2|11114.2|11099.2|11114.2|11099.2|11114.2|11099.2|0
1640675680000|2021-12-28 07:14:40|11116.1|11101.1|11117.1|11102.1|11117.1|11102.1|11116.1|11101.1|4
1640675690000|2021-12-28 07:14:50|11117.7|11102.7|11119.6|11104.6|11119.6|11104.6|11117.7|11102.7|3
1640675700000|2021-12-28 07:15:00|11120.2|11105.2|11120.5|11105.5|11120.5|11105.5|11120.2|11105.2|0
1640675760000|2021-12-28 07:16:00|11120.2|11105.2|11120|11105|11120.2|11105.2|11119.7|11104.7|0
1640675820000|2021-12-28 07:17:00|11119.2|11104.2|11119|11104|11119.2|11104.2|11118.7|11103.7|0
1640675880000|2021-12-28 07:18:00|11118.7|11103.7|11119|11104|11119|11104|11118.7|11103.7|0
1640675930000|2021-12-28 07:18:50|11120|11105|11120|11105|11120|11105|11120|11105|0
1640675940000|2021-12-28 07:19:00|11119.7|11104.7|11120|11105|11120|11105|11119.7|11104.7|0
1640675950000|2021-12-28 07:19:10|11120.6|11105.6|11121.9|11106.9|11121.9|11106.9|11120.6|11105.6|0
1640676000000|2021-12-28 07:20:00|11122.5|11107.5|11122.7|11107.7|11122.7|11107.7|11122.5|11107.5|0
1640676060000|2021-12-28 07:21:00|11121.9|11106.9|11122.2|11107.2|11122.2|11107.2|11121.9|11106.9|0
1640676120000|2021-12-28 07:22:00|11121.9|11106.9|11122.2|11107.2|11122.2|11107.2|11121.9|11106.9|0
1640676160000|2021-12-28 07:22:40|||||||||1
1640676180000|2021-12-28 07:23:00|11120.9|11105.9|11119.7|11104.7|11120.9|11105.9|11116.8|11101.8|2
1640676190000|2021-12-28 07:23:10|11120.8|11105.8|11120.8|11105.8|11120.8|11105.8|11120.8|11105.8|0
1640676230000|2021-12-28 07:23:50|11121.1|11106.1|11120.9|11105.9|11121.1|11106.1|11120.9|11105.9|0
1640676240000|2021-12-28 07:24:00|11118|11103|11119.3|11104.3|11119.8|11104.8|11117|11102|3
1640676250000|2021-12-28 07:24:10|11120.3|11105.3|11120.3|11105.3|11120.3|11105.3|11120.3|11105.3|0
1640676300000|2021-12-28 07:25:00|11120|11105|11119|11104|11120.3|11105.3|11119|11104|0
1640676310000|2021-12-28 07:25:10|11118.8|11103.8|11118.8|11103.8|11118.8|11103.8|11117.9|11102.9|1
1640676360000|2021-12-28 07:26:00|11118.5|11103.5|11118.8|11103.8|11118.8|11103.8|11118.5|11103.5|0
1640676380000|2021-12-28 07:26:20|11118.1|11103.1|11118.1|11103.1|11118.1|11103.1|11118.1|11103.1|1
1640676390000|2021-12-28 07:26:30|11118.8|11103.8|11118.8|11103.8|11118.8|11103.8|11118.8|11103.8|0
1640676420000|2021-12-28 07:27:00|11118.5|11103.5|11118.3|11103.3|11118.5|11103.5|11118.3|11103.3|1
1640676440000|2021-12-28 07:27:20|11117.8|11102.8|11117.8|11102.8|11117.8|11102.8|11117.8|11102.8|1
1640676450000|2021-12-28 07:27:30|11118.5|11103.5|11118.5|11103.5|11118.5|11103.5|11118.5|11103.5|0
1640676480000|2021-12-28 07:28:00|11118.8|11103.8|11118.8|11103.8|11118.8|11103.8|11118.8|11103.8|0
1640676490000|2021-12-28 07:28:10|11122.2|11107.2|11122.7|11107.7|11122.7|11107.7|11122.2|11107.2|8
1640676500000|2021-12-28 07:28:20|11122.3|11107.3|11122|11107|11122.3|11107.3|11122|11107|0
1640676540000|2021-12-28 07:29:00|11120.2|11105.2|11119.8|11104.8|11120.2|11105.2|11119.5|11104.5|0
1640676580000|2021-12-28 07:29:40|11120.7|11105.7|11120.7|11105.7|11120.7|11105.7|11120.7|11105.7|0
1640676600000|2021-12-28 07:30:00|11120.6|11105.6|11120.6|11105.6|11120.6|11105.6|11120.3|11105.3|0
1640676640000|2021-12-28 07:30:40|11121.1|11106.1|11121.1|11106.1|11121.1|11106.1|11121.1|11106.1|0
1640676660000|2021-12-28 07:31:00|11120.8|11105.8|11120.8|11105.8|11120.8|11105.8|11120.5|11105.5|0
1640676670000|2021-12-28 07:31:10|11121.1|11106.1|11121.1|11106.1|11121.1|11106.1|11121.1|11106.1|0
1640676720000|2021-12-28 07:32:00|11122.4|11107.4|11122.5|11107.5|11122.5|11107.5|11122.4|11107.4|0
1640676730000|2021-12-28 07:32:10|11122|11107|11122|11107|11122|11107|11122|11107|0
1640676760000|2021-12-28 07:32:40|11121.8|11106.8|11121.8|11106.8|11121.8|11106.8|11121.8|11106.8|0
1640676780000|2021-12-28 07:33:00|11121.4|11106.4|11119.2|11104.2|11121.4|11106.4|11119.2|11104.2|1
1640676790000|2021-12-28 07:33:10|11119|11104|11119|11104|11119|11104|11119|11104|0
1640676840000|2021-12-28 07:34:00|11114.7|11099.7|11117.8|11102.8|11119.3|11104.3|11110.9|11095.9|13
1640676870000|2021-12-28 07:34:30|11114.7|11099.7|11117.1|11102.1|11117.1|11102.1|11113.8|11098.8|1
1640676900000|2021-12-28 07:35:00|11120.8|11105.8|11120.9|11105.9|11120.9|11105.9|11120.5|11105.5|0
1640676960000|2021-12-28 07:36:00|11120|11105|11122.2|11107.2|11122.2|11107.2|11120|11105|0
1640676970000|2021-12-28 07:36:10|11122|11107|11122|11107|11122|11107|11122|11107|0
1640677020000|2021-12-28 07:37:00|11121.1|11106.1|11120.8|11105.8|11121.3|11106.3|11120.5|11105.5|0
1640677030000|2021-12-28 07:37:10|11120.2|11105.2|11120.2|11105.2|11120.2|11105.2|11120.2|11105.2|0
1640677080000|2021-12-28 07:38:00|11119.7|11104.7|11120.2|11105.2|11120.2|11105.2|11119.7|11104.7|0
1640677090000|2021-12-28 07:38:10|11120.4|11105.4|11120.4|11105.4|11120.4|11105.4|11120.4|11105.4|0
1640677140000|2021-12-28 07:39:00|11120.1|11105.1|11120.5|11105.5|11120.5|11105.5|11120.1|11105.1|0
1640677150000|2021-12-28 07:39:10|11120.7|11105.7|11120.7|11105.7|11120.7|11105.7|11120.7|11105.7|0
1640677200000|2021-12-28 07:40:00|11121.1|11106.1|11121.2|11106.2|11122.3|11107.3|11120.1|11105.1|0
1640677260000|2021-12-28 07:41:00|11115.6|11100.6|11118|11103|11118|11103|11115.6|11100.6|0
1640677270000|2021-12-28 07:41:10|11118.8|11103.8|11118.8|11103.8|11118.8|11103.8|11118.8|11103.8|0
1640677320000|2021-12-28 07:42:00|11120.3|11105.3|11119.6|11104.6|11120.3|11105.3|11119.6|11104.6|0
1640677330000|2021-12-28 07:42:10|11118.9|11103.9|11118.9|11103.9|11118.9|11103.9|11118.9|11103.9|0
1640677380000|2021-12-28 07:43:00|11115.5|11100.5|11117.6|11102.6|11117.6|11102.6|11112.7|11097.7|1
1640677410000|2021-12-28 07:43:30|11118.6|11103.6|11118.6|11103.6|11118.6|11103.6|11118.6|11103.6|0
1640677420000|2021-12-28 07:43:40|11118.4|11103.4|11118.4|11103.4|11118.4|11103.4|11118.4|11103.4|0
1640677440000|2021-12-28 07:44:00|11119.3|11104.3|11119.9|11104.9|11119.9|11104.9|11119.3|11104.3|0
1640677500000|2021-12-28 07:45:00|11116.1|11101.1|11117.7|11102.7|11117.7|11102.7|11115.2|11100.2|0
1640677510000|2021-12-28 07:45:10|11118.1|11103.1|11118.1|11103.1|11118.1|11103.1|11118.1|11103.1|0
1640677560000|2021-12-28 07:46:00|11119|11104|11119.8|11104.8|11119.8|11104.8|11119|11104|0
1640677620000|2021-12-28 07:47:00|11119.1|11104.1|11120.8|11105.8|11120.8|11105.8|11119.1|11104.1|0
1640677630000|2021-12-28 07:47:10|11120.4|11105.4|11120.4|11105.4|11120.4|11105.4|11120.4|11105.4|0
1640677650000|2021-12-28 07:47:30|11120.2|11105.2|11118.9|11103.9|11120.2|11105.2|11118.9|11103.9|1
1640677660000|2021-12-28 07:47:40|11118.6|11103.6|11118.6|11103.6|11118.6|11103.6|11118.6|11103.6|0
1640677680000|2021-12-28 07:48:00|11114.8|11099.8|11117.5|11102.5|11117.5|11102.5|11114.3|11099.3|2
1640677690000|2021-12-28 07:48:10|11118.1|11103.1|11118.1|11103.1|11118.1|11103.1|11118.1|11103.1|0
1640677740000|2021-12-28 07:49:00|11114.9|11099.9|11115.1|11100.1|11115.1|11100.1|11109.3|11094.3|8
1640677790000|2021-12-28 07:49:50|11116.8|11101.8|11116.1|11101.1|11116.8|11101.8|11116.1|11101.1|0
1640677800000|2021-12-28 07:50:00|11112.9|11097.9|11115.4|11100.4|11115.4|11100.4|11112.6|11097.6|0
1640677810000|2021-12-28 07:50:10|11113.4|11098.4|11109.9|11094.9|11113.4|11098.4|11108|11093|1
1640677820000|2021-12-28 07:50:20|11109.8|11094.8|11109.5|11094.5|11109.8|11094.8|11109.5|11094.5|0
1640677860000|2021-12-28 07:51:00|11109.8|11094.8|11110.4|11095.4|11110.4|11095.4|11109.8|11094.8|0
1640677900000|2021-12-28 07:51:40|11110.7|11095.7|11110.9|11095.9|11110.9|11095.9|11110.7|11095.7|0
1640677910000|2021-12-28 07:51:50|11115.4|11100.4|11111.1|11096.1|11115.4|11100.4|11111.1|11096.1|10
1640677920000|2021-12-28 07:52:00|11108.6|11093.6|11108.7|11093.7|11108.7|11093.7|11108|11093|0
1640677940000|2021-12-28 07:52:20|11109.8|11094.8|11112|11097|11112|11097|11109.8|11094.8|1
1640677950000|2021-12-28 07:52:30|11111.8|11096.8|11111.8|11096.8|11111.8|11096.8|11111.8|11096.8|0
1640677960000|2021-12-28 07:52:40|11109.9|11094.9|11109.2|11094.2|11109.9|11094.9|11109.2|11094.2|0
1640677980000|2021-12-28 07:53:00|11108.9|11093.9|11106.3|11091.3|11109.2|11094.2|11106.3|11091.3|6
1640677990000|2021-12-28 07:53:10|11106.1|11091.1|11106.1|11091.1|11106.1|11091.1|11106.1|11091.1|0
1640678030000|2021-12-28 07:53:50|11106.9|11091.9|11109.1|11094.1|11110.2|11095.2|11106.9|11091.9|4
1640678040000|2021-12-28 07:54:00|11109.8|11094.8|11113.1|11098.1|11113.1|11098.1|11109.4|11094.4|2
1640678050000|2021-12-28 07:54:10|11113.3|11098.3|11114.1|11099.1|11115.4|11100.4|11113.3|11098.3|1
1640678060000|2021-12-28 07:54:20|11113.9|11098.9|11114.9|11099.9|11114.9|11099.9|11113.9|11098.9|1
1640678070000|2021-12-28 07:54:30|11115.6|11100.6|11115.4|11100.4|11115.6|11100.6|11115.4|11100.4|0
1640678180000|2021-12-28 07:56:20|11116.1|11101.1|11115.8|11100.8|11116.1|11101.1|11115.8|11100.8|2
1640678270000|2021-12-28 07:57:50|11113.9|11098.9|11115.7|11100.7|11116.3|11101.3|11113.9|11098.9|1
1640678310000|2021-12-28 07:58:30|11115.9|11100.9|11115.9|11100.9|11115.9|11100.9|11115.9|11100.9|1
1640678340000|2021-12-28 07:59:00|11113.8|11098.8|11113.2|11098.2|11115.1|11100.1|11110.9|11095.9|5
1640678400000|2021-12-28 08:00:00|11114.2|11099.2|11109.6|11094.6|11114.2|11099.2|11108.4|11093.4|1
1640678410000|2021-12-28 08:00:10|11111.1|11096.1|11112.2|11097.2|11112.2|11097.2|11109.6|11094.6|1
1640678430000|2021-12-28 08:00:30|11112.9|11097.9|11113.7|11098.7|11114.6|11099.6|11112.9|11097.9|0
1640678440000|2021-12-28 08:00:40|11112.7|11097.7|11112.7|11097.7|11112.7|11097.7|11112.7|11097.7|0
1640678450000|2021-12-28 08:00:50|11111.8|11096.8|11112.6|11097.6|11112.6|11097.6|11108.4|11093.4|1
1640678460000|2021-12-28 08:01:00|11113.1|11098.1|11113.1|11098.1|11113.1|11098.1|11113.1|11098.1|0
1640678480000|2021-12-28 08:01:20|11114.6|11099.6|11113.6|11098.6|11114.6|11099.6|11110.4|11095.4|1
1640678520000|2021-12-28 08:02:00|11114.6|11099.6|11115.1|11100.1|11115.1|11100.1|11113.7|11098.7|0
1640678550000|2021-12-28 08:02:30|11116.4|11101.4|11113.9|11098.9|11116.4|11101.4|11113.9|11098.9|1
1640678560000|2021-12-28 08:02:40|11113.1|11098.1|11113.1|11098.1|11113.1|11098.1|11113.1|11098.1|0
1640678580000|2021-12-28 08:03:00|11113.4|11098.4|11115.7|11100.7|11115.7|11100.7|11112.6|11097.6|1
1640678600000|2021-12-28 08:03:20|11115.8|11100.8|11115.6|11100.6|11115.8|11100.8|11115.3|11100.3|0
1640678640000|2021-12-28 08:04:00|11115.9|11100.9|11114.8|11099.8|11115.9|11100.9|11114.7|11099.7|1
1640678650000|2021-12-28 08:04:10|11115.9|11100.9|11115.9|11100.9|11115.9|11100.9|11115.9|11100.9|0
1640678700000|2021-12-28 08:05:00|11114.7|11099.7|11111.4|11096.4|11115.7|11100.7|11111.4|11096.4|1
1640678710000|2021-12-28 08:05:10|11109.2|11094.2|11112|11097|11112|11097|11106.9|11091.9|1
1640678770000|2021-12-28 08:06:10|11113.1|11098.1|11111.6|11096.6|11113.1|11098.1|11110.5|11095.5|0
1640678820000|2021-12-28 08:07:00|11113.2|11098.2|11112.3|11097.3|11113.2|11098.2|11112.3|11097.3|0
1640678880000|2021-12-28 08:08:00|11115|11100|11115.1|11100.1|11115.1|11100.1|11115|11100|0
1640678940000|2021-12-28 08:09:00|11114.5|11099.5|11115.8|11100.8|11115.8|11100.8|11114.1|11099.1|0
1640678950000|2021-12-28 08:09:10|11115.6|11100.6|11115.6|11100.6|11115.6|11100.6|11115.6|11100.6|0
1640679000000|2021-12-28 08:10:00|11114.4|11099.4|11115.6|11100.6|11115.6|11100.6|11114.4|11099.4|0
1640679010000|2021-12-28 08:10:10|11115.3|11100.3|11115.6|11100.6|11115.6|11100.6|11115.3|11100.3|0
1640679040000|2021-12-28 08:10:40|11115.3|11100.3|11115.3|11100.3|11115.3|11100.3|11115.3|11100.3|0
1640679060000|2021-12-28 08:11:00|11115.4|11100.4|11115.4|11100.4|11115.4|11100.4|11115.4|11100.4|0
1640679070000|2021-12-28 08:11:10|11115.6|11100.6|11115.6|11100.6|11115.6|11100.6|11115.6|11100.6|0
1640679120000|2021-12-28 08:12:00|11115.9|11100.9|11115.9|11100.9|11115.9|11100.9|11115.9|11100.9|0
1640679130000|2021-12-28 08:12:10|11116.1|11101.1|11116.1|11101.1|11116.1|11101.1|11116.1|11101.1|0
1640679180000|2021-12-28 08:13:00|11117.3|11102.3|11117.7|11102.7|11117.7|11102.7|11117.3|11102.3|0
1640679190000|2021-12-28 08:13:10|11117.3|11102.3|11117.3|11102.3|11117.3|11102.3|11117.3|11102.3|1
1640679220000|2021-12-28 08:13:40|11119.2|11104.2|11119.2|11104.2|11119.2|11104.2|11119.2|11104.2|1
1640679240000|2021-12-28 08:14:00|11116.4|11101.4|11112.5|11097.5|11116.4|11101.4|11107.2|11092.2|6
1640679300000|2021-12-28 08:15:00|11111|11096|11111.2|11096.2|11111.2|11096.2|11107.8|11092.8|1
1640679360000|2021-12-28 08:16:00|11113.8|11098.8|11111.9|11096.9|11113.8|11098.8|11111.9|11096.9|0
1640679370000|2021-12-28 08:16:10|11111.7|11096.7|11111.7|11096.7|11111.7|11096.7|11111.7|11096.7|0
1640679380000|2021-12-28 08:16:20|11113.5|11098.5|11112.2|11097.2|11113.5|11098.5|11112.2|11097.2|0
1640679390000|2021-12-28 08:16:30|11111.9|11096.9|11111.9|11096.9|11111.9|11096.9|11111.9|11096.9|0
1640679410000|2021-12-28 08:16:50|||||||||1
1640679420000|2021-12-28 08:17:00|11113.8|11098.8|11116|11101|11116.3|11101.3|11113.8|11098.8|0
1640679430000|2021-12-28 08:17:10|11115.8|11100.8|11115.8|11100.8|11115.8|11100.8|11115.8|11100.8|0
1640679480000|2021-12-28 08:18:00|11115.4|11100.4|11115.4|11100.4|11115.4|11100.4|11115.1|11100.1|0
1640679540000|2021-12-28 08:19:00|11115.1|11100.1|11115.7|11100.7|11115.7|11100.7|11115.1|11100.1|0
1640679550000|2021-12-28 08:19:10|11115.9|11100.9|11115.9|11100.9|11115.9|11100.9|11115.9|11100.9|0
1640679590000|2021-12-28 08:19:50|11116.5|11101.5|11117.3|11102.3|11117.3|11102.3|11116.5|11101.5|0
1640679600000|2021-12-28 08:20:00|11117.5|11102.5|11117.8|11102.8|11117.8|11102.8|11117.5|11102.5|0
1640679630000|2021-12-28 08:20:30|11118|11103|11117.8|11102.8|11118|11103|11117.8|11102.8|4
1640679660000|2021-12-28 08:21:00|11116.8|11101.8|11116.3|11101.3|11116.8|11101.8|11116.2|11101.2|0
1640679710000|2021-12-28 08:21:50|11117.2|11102.2|11117.6|11102.6|11117.6|11102.6|11117.2|11102.2|0
1640679720000|2021-12-28 08:22:00|11118.1|11103.1|11118.1|11103.1|11118.1|11103.1|11118.1|11103.1|0
1640679760000|2021-12-28 08:22:40|11118.5|11103.5|11118.5|11103.5|11118.5|11103.5|11118.5|11103.5|0
1640679780000|2021-12-28 08:23:00|11118.8|11103.8|11118.8|11103.8|11118.8|11103.8|11118.8|11103.8|0
1640679790000|2021-12-28 08:23:10|11119|11104|11119|11104|11119|11104|11119|11104|0
1640679840000|2021-12-28 08:24:00|11119.3|11104.3|11119.3|11104.3|11119.3|11104.3|11119.3|11104.3|0
1640679880000|2021-12-28 08:24:40|11119.1|11104.1|11119.1|11104.1|11119.1|11104.1|11119.1|11104.1|0
1640679900000|2021-12-28 08:25:00|11118.5|11103.5|11118.8|11103.8|11118.8|11103.8|11118.5|11103.5|0
1640679910000|2021-12-28 08:25:10|11118.6|11103.6|11118.6|11103.6|11118.6|11103.6|11118.6|11103.6|0
1640679960000|2021-12-28 08:26:00|11117.3|11102.3|11117.9|11102.9|11117.9|11102.9|11117.3|11102.3|0
1640679970000|2021-12-28 08:26:10|11118.1|11103.1|11118.1|11103.1|11118.1|11103.1|11118.1|11103.1|0
1640680020000|2021-12-28 08:27:00|11118.8|11103.8|11118.8|11103.8|11118.8|11103.8|11118.8|11103.8|0
1640680060000|2021-12-28 08:27:40|11121.6|11106.6|11126.6|11111.6|11126.6|11111.6|11121.6|11106.6|2
1640680080000|2021-12-28 08:28:00|11126.9|11111.9|11126.9|11111.9|11126.9|11111.9|11126.9|11111.9|0
1640680110000|2021-12-28 08:28:30|11128.3|11113.3|11128.3|11113.3|11128.3|11113.3|11128.3|11113.3|0
1640680140000|2021-12-28 08:29:00|11129.6|11114.6|11129.9|11114.9|11129.9|11114.9|11129.6|11114.6|0
1640680180000|2021-12-28 08:29:40|11128.7|11113.7|11128.1|11113.1|11128.7|11113.7|11128.1|11113.1|0
1640680200000|2021-12-28 08:30:00|11124.4|11109.4|11125.7|11110.7|11125.7|11110.7|11124.4|11109.4|0
1640680210000|2021-12-28 08:30:10|11126.9|11111.9|11127.4|11112.4|11129.1|11114.1|11126.9|11111.9|0
1640680260000|2021-12-28 08:31:00|11127.8|11112.8|11127.8|11112.8|11127.8|11112.8|11127.8|11112.8|0
1640680270000|2021-12-28 08:31:10|11129.2|11114.2|11128.6|11113.6|11129.2|11114.2|11128.6|11113.6|0
1640680300000|2021-12-28 08:31:40|11128.7|11113.7|11128.7|11113.7|11128.7|11113.7|11128.7|11113.7|0
1640680320000|2021-12-28 08:32:00|11128.4|11113.4|11128.4|11113.4|11128.4|11113.4|11127.8|11112.8|0
1640680380000|2021-12-28 08:33:00|11129.9|11114.9|11129.9|11114.9|11129.9|11114.9|11129.9|11114.9|0
1640680440000|2021-12-28 08:34:00|11128.3|11113.3|11128.4|11113.4|11128.4|11113.4|11127.7|11112.7|0
1640680470000|2021-12-28 08:34:30|11128.6|11113.6|11130.2|11115.2|11130.2|11115.2|11128.6|11113.6|0
1640680480000|2021-12-28 08:34:40|11130.5|11115.5|11130.5|11115.5|11130.5|11115.5|11130.5|11115.5|1
1640680500000|2021-12-28 08:35:00|11130.9|11115.9|11131.5|11116.5|11131.5|11116.5|11130.9|11115.9|0
1640680560000|2021-12-28 08:36:00|11130|11115|11130.3|11115.3|11130.3|11115.3|11130|11115|0
1640680620000|2021-12-28 08:37:00|11130|11115|11130.6|11115.6|11130.6|11115.6|11130|11115|0
1640680680000|2021-12-28 08:38:00|11131.1|11116.1|11131.1|11116.1|11131.1|11116.1|11131.1|11116.1|0
1640680740000|2021-12-28 08:39:00|11130.2|11115.2|11130.5|11115.5|11130.5|11115.5|11130.2|11115.2|0
1640680750000|2021-12-28 08:39:10|11129|11114|11125.9|11110.9|11129|11114|11125.9|11110.9|2
1640680800000|2021-12-28 08:40:00|11126.2|11111.2|11126.7|11111.7|11126.7|11111.7|11126.2|11111.2|0
1640680840000|2021-12-28 08:40:40|11126.5|11111.5|11126.5|11111.5|11126.5|11111.5|11126.5|11111.5|0
1640680860000|2021-12-28 08:41:00|11126.7|11111.7|11127|11112|11127|11112|11126.7|11111.7|0
1640680920000|2021-12-28 08:42:00|11126.4|11111.4|11126.4|11111.4|11126.4|11111.4|11126|11111|0
1640680930000|2021-12-28 08:42:10|11126.9|11111.9|11126.9|11111.9|11126.9|11111.9|11126.9|11111.9|0
1640680960000|2021-12-28 08:42:40|11125.7|11110.7|11124.7|11109.7|11125.7|11110.7|11124.7|11109.7|1
1640680980000|2021-12-28 08:43:00|11127.8|11112.8|11128.1|11113.1|11128.1|11113.1|11127.8|11112.8|1
1640681010000|2021-12-28 08:43:30|11130.1|11115.1|11130.1|11115.1|11130.1|11115.1|11130.1|11115.1|0
1640681020000|2021-12-28 08:43:40|11133.7|11118.7|11133.7|11118.7|11133.7|11118.7|11133.7|11118.7|2
1640681040000|2021-12-28 08:44:00|11134|11119|11134.3|11119.3|11134.3|11119.3|11134|11119|0
1640681090000|2021-12-28 08:44:50|11135|11120|11130.1|11115.1|11135|11120|11130.1|11115.1|2
1640681100000|2021-12-28 08:45:00|11129.6|11114.6|11130.1|11115.1|11130.1|11115.1|11129.6|11114.6|0
1640681160000|2021-12-28 08:46:00|11129.8|11114.8|11130.1|11115.1|11130.1|11115.1|11129.8|11114.8|0
1640681220000|2021-12-28 08:47:00|11129.8|11114.8|11131.3|11116.3|11131.3|11116.3|11129.8|11114.8|0
1640681230000|2021-12-28 08:47:10|11131|11116|11131.3|11116.3|11131.3|11116.3|11130.7|11115.7|0
1640681240000|2021-12-28 08:47:20|11133.2|11118.2|11133.6|11118.6|11133.6|11118.6|11133.2|11118.2|0
1640681280000|2021-12-28 08:48:00|11133.9|11118.9|11134.2|11119.2|11134.2|11119.2|11133.6|11118.6|0
1640681290000|2021-12-28 08:48:10|11134.4|11119.4|11134.4|11119.4|11134.4|11119.4|11134.4|11119.4|0
1640681340000|2021-12-28 08:49:00|11134.7|11119.7|11135.7|11120.7|11135.7|11120.7|11134.7|11119.7|0
1640681390000|2021-12-28 08:49:50|11132.8|11117.8|11132.8|11117.8|11132.8|11117.8|11132.8|11117.8|0
1640681400000|2021-12-28 08:50:00|11130.2|11115.2|11130.5|11115.5|11130.5|11115.5|11130.2|11115.2|0
1640681420000|2021-12-28 08:50:20|11131|11116|11131|11116|11131|11116|11131|11116|0
1640681430000|2021-12-28 08:50:30|11132|11117|11132|11117|11132|11117|11132|11117|1
1640681460000|2021-12-28 08:51:00|11132.3|11117.3|11132.5|11117.5|11132.5|11117.5|11132.3|11117.3|0
1640681520000|2021-12-28 08:52:00|11132.8|11117.8|11132.8|11117.8|11132.8|11117.8|11132.8|11117.8|0
1640681580000|2021-12-28 08:53:00|11133.1|11118.1|11133.1|11118.1|11133.1|11118.1|11133.1|11118.1|0
1640681640000|2021-12-28 08:54:00|11133.5|11118.5|11133.5|11118.5|11133.5|11118.5|11133.5|11118.5|0
1640681700000|2021-12-28 08:55:00|11133.8|11118.8|11133.8|11118.8|11133.8|11118.8|11133.8|11118.8|0
1640681760000|2021-12-28 08:56:00|11132.1|11117.1|11133.1|11118.1|11133.1|11118.1|11132.1|11117.1|0
1640681820000|2021-12-28 08:57:00|11133.8|11118.8|11134|11119|11134|11119|11133.8|11118.8|0
1640681850000|2021-12-28 08:57:30|11133.9|11118.9|11133.9|11118.9|11133.9|11118.9|11133.9|11118.9|0
1640681880000|2021-12-28 08:58:00|11134.3|11119.3|11134.3|11119.3|11134.3|11119.3|11134.3|11119.3|1
1640681940000|2021-12-28 08:59:00|11139|11124|11139|11124|11139|11124|11139|11124|5
1640681970000|2021-12-28 08:59:30|11138.1|11123.1|11139|11124|11139|11124|11138.1|11123.1|0
1640682000000|2021-12-28 09:00:00|11139.3|11124.3|11139.3|11124.3|11139.3|11124.3|11139.3|11124.3|0
1640682020000|2021-12-28 09:00:20|11137.5|11122.5|11138.3|11123.3|11138.3|11123.3|11137.5|11122.5|1
1640682060000|2021-12-28 09:01:00|11138.6|11123.6|11138.6|11123.6|11138.6|11123.6|11138.6|11123.6|0
1640682080000|2021-12-28 09:01:20|11139.3|11124.3|11139.3|11124.3|11139.3|11124.3|11139.3|11124.3|0
1640682120000|2021-12-28 09:02:00|11139.6|11124.6|11139.6|11124.6|11139.6|11124.6|11139.6|11124.6|0
1640682140000|2021-12-28 09:02:20|11138.4|11123.4|11138.4|11123.4|11138.4|11123.4|11138.4|11123.4|1
1640682150000|2021-12-28 09:02:30|11137.8|11122.8|11139.6|11124.6|11139.6|11124.6|11137.8|11122.8|0
1640682160000|2021-12-28 09:02:40|11138.4|11123.4|11137.8|11122.8|11138.4|11123.4|11137.8|11122.8|0
1640682180000|2021-12-28 09:03:00|11138.1|11123.1|11140.4|11125.4|11140.4|11125.4|11138.1|11123.1|1
1640682190000|2021-12-28 09:03:10|11140.6|11125.6|11139.1|11124.1|11140.6|11125.6|11139.1|11124.1|0
1640682200000|2021-12-28 09:03:20|11138.6|11123.6|11140.1|11125.1|11140.1|11125.1|11138.6|11123.6|1
1640682210000|2021-12-28 09:03:30|11140.6|11125.6|11142.4|11127.4|11142.4|11127.4|11140.6|11125.6|1
1640682220000|2021-12-28 09:03:40|11142.7|11127.7|11142.7|11127.7|11142.7|11127.7|11142.7|11127.7|0
1640682240000|2021-12-28 09:04:00|11142.4|11127.4|11142.5|11127.5|11142.5|11127.5|11142.2|11127.2|0
1640682250000|2021-12-28 09:04:10|11142.7|11127.7|11142.7|11127.7|11142.7|11127.7|11142.7|11127.7|0
1640682260000|2021-12-28 09:04:20|11143.7|11128.7|11143.7|11128.7|11143.7|11128.7|11143.7|11128.7|1
1640682280000|2021-12-28 09:04:40|11143.1|11128.1|11142.7|11127.7|11143.1|11128.1|11142.7|11127.7|0
1640682300000|2021-12-28 09:05:00|11143.7|11128.7|11142.7|11127.7|11143.7|11128.7|11142.7|11127.7|1
1640682320000|2021-12-28 09:05:20|11141.7|11126.7|11141.4|11126.4|11141.7|11126.7|11141.4|11126.4|0
1640682370000|2021-12-28 09:06:10|11141.7|11126.7|11141.7|11126.7|11141.7|11126.7|11141.7|11126.7|0
1640682380000|2021-12-28 09:06:20|||||||||1
1640682420000|2021-12-28 09:07:00|11142|11127|11142.2|11127.2|11142.2|11127.2|11142|11127|0
1640682440000|2021-12-28 09:07:20|11142.7|11127.7|11142.7|11127.7|11142.7|11127.7|11142.7|11127.7|0
1640682500000|2021-12-28 09:08:20|11143|11128|11143.4|11128.4|11143.4|11128.4|11143|11128|1
1640682510000|2021-12-28 09:08:30|11143.7|11128.7|11146.9|11131.9|11146.9|11131.9|11143.7|11128.7|1
1640682520000|2021-12-28 09:08:40|11147.4|11132.4|11147.4|11132.4|11147.4|11132.4|11147.4|11132.4|0
1640682530000|2021-12-28 09:08:50|11149.6|11134.6|11150.8|11135.8|11150.8|11135.8|11149.6|11134.6|1
1640682540000|2021-12-28 09:09:00|11151.4|11136.4|11153|11138|11153|11138|11151.4|11136.4|1
1640682550000|2021-12-28 09:09:10|11152.5|11137.5|11151.8|11136.8|11152.5|11137.5|11151.8|11136.8|0
1640682560000|2021-12-28 09:09:20|11153.3|11138.3|11155|11140|11155|11140|11153.3|11138.3|0
1640682570000|2021-12-28 09:09:30|11154.7|11139.7|11154.7|11139.7|11154.7|11139.7|11154.7|11139.7|0
1640682580000|2021-12-28 09:09:40|11155|11140|11155|11140|11155|11140|11155|11140|0
1640682590000|2021-12-28 09:09:50|11156.2|11141.2|11156.8|11141.8|11156.8|11141.8|11156.2|11141.2|0
1640682600000|2021-12-28 09:10:00|11157.1|11142.1|11156.8|11141.8|11157.1|11142.1|11156.8|11141.8|0
1640682630000|2021-12-28 09:10:30|11154.5|11139.5|11155.5|11140.5|11155.5|11140.5|11154.5|11139.5|0
1640682640000|2021-12-28 09:10:40|11156.2|11141.2|11156.2|11141.2|11156.2|11141.2|11156.2|11141.2|0
1640682650000|2021-12-28 09:10:50|11157.5|11142.5|11158.2|11143.2|11158.2|11143.2|11157.5|11142.5|0
1640682810000|2021-12-28 09:13:30|11159.1|11144.1|11157.5|11142.5|11159.1|11144.1|11157.5|11142.5|0
1640682820000|2021-12-28 09:13:40|11157.9|11142.9|11157.9|11142.9|11157.9|11142.9|11157.9|11142.9|0
1640682830000|2021-12-28 09:13:50|||||||||1
1640682850000|2021-12-28 09:14:10|11160|11145|11160.6|11145.6|11160.6|11145.6|11159.5|11144.5|0
1640682880000|2021-12-28 09:14:40|11160.9|11145.9|11162.3|11147.3|11162.3|11147.3|11160.9|11145.9|0
1640682890000|2021-12-28 09:14:50|11162.6|11147.6|11161.5|11146.5|11162.6|11147.6|11161.5|11146.5|0
1640682910000|2021-12-28 09:15:10|11161.7|11146.7|11161.7|11146.7|11161.7|11146.7|11161.7|11146.7|0
1640682970000|2021-12-28 09:16:10|11161.6|11146.6|11161.6|11146.6|11161.6|11146.6|11161.6|11146.6|0
1640683020000|2021-12-28 09:17:00|11162.6|11147.6|11163.6|11148.6|11163.6|11148.6|11162.6|11147.6|0
1640683030000|2021-12-28 09:17:10|11164|11149|11164|11149|11164|11149|11164|11149|0
1640683040000|2021-12-28 09:17:20|11163.6|11148.6|11163.6|11148.6|11163.6|11148.6|11163.6|11148.6|0
1640683050000|2021-12-28 09:17:30|11164.5|11149.5|11164.1|11149.1|11164.5|11149.5|11164.1|11149.1|0
1640683060000|2021-12-28 09:17:40|11164.5|11149.5|11164.5|11149.5|11164.5|11149.5|11164.5|11149.5|0
1640683140000|2021-12-28 09:19:00|11164.8|11149.8|11164.8|11149.8|11164.8|11149.8|11164.8|11149.8|0
1640683190000|2021-12-28 09:19:50|11165.3|11150.3|11165.3|11150.3|11165.3|11150.3|11165.3|11150.3|0
1640683230000|2021-12-28 09:20:30|11165.5|11150.5|11165.5|11150.5|11165.5|11150.5|11165.5|11150.5|0
1640683260000|2021-12-28 09:21:00|11165.8|11150.8|11166.5|11151.5|11166.5|11151.5|11165.8|11150.8|3
1640683270000|2021-12-28 09:21:10|||||||||1
1640683290000|2021-12-28 09:21:30|11166.3|11151.3|11165.4|11150.4|11166.3|11151.3|11165.4|11150.4|1
1640683300000|2021-12-28 09:21:40|11164.8|11149.8|11164.8|11149.8|11164.8|11149.8|11164.8|11149.8|0
1640683310000|2021-12-28 09:21:50|11165.1|11150.1|11165.5|11150.5|11165.5|11150.5|11165.1|11150.1|0
1640683330000|2021-12-28 09:22:10|11165.8|11150.8|11165.8|11150.8|11165.8|11150.8|11165.8|11150.8|0
1640683440000|2021-12-28 09:24:00|11165.6|11150.6|11165.6|11150.6|11165.6|11150.6|11165.6|11150.6|0
1640683450000|2021-12-28 09:24:10|11165.1|11150.1|11165.1|11150.1|11165.1|11150.1|11165.1|11150.1|0
1640683460000|2021-12-28 09:24:20|11164.9|11149.9|11162.5|11147.5|11164.9|11149.9|11162.5|11147.5|1
1640683470000|2021-12-28 09:24:30|11161.3|11146.3|11161.3|11146.3|11161.3|11146.3|11161.3|11146.3|0
1640683530000|2021-12-28 09:25:30|11161|11146|11160.6|11145.6|11161|11146|11160.6|11145.6|0
1640683610000|2021-12-28 09:26:50|11157.1|11142.1|11155.8|11140.8|11157.1|11142.1|11155.8|11140.8|1
1640683660000|2021-12-28 09:27:40|11156.1|11141.1|11159.6|11144.6|11159.6|11144.6|11156.1|11141.1|1
1640683670000|2021-12-28 09:27:50|11156.3|11141.3|11156.3|11141.3|11156.3|11141.3|11156.3|11141.3|1
1640683720000|2021-12-28 09:28:40|11156.2|11141.2|11156.2|11141.2|11156.2|11141.2|11156.2|11141.2|0
1640683790000|2021-12-28 09:29:50|11163.8|11148.8|11162.2|11147.2|11163.8|11148.8|11161.9|11146.9|6
1640683800000|2021-12-28 09:30:00|11162.7|11147.7|11164.5|11149.5|11164.5|11149.5|11162.7|11147.7|0
1640683810000|2021-12-28 09:30:10|11164.7|11149.7|11164.7|11149.7|11164.7|11149.7|11164.7|11149.7|0
1640684090000|2021-12-28 09:34:50|11166.4|11151.4|11166.4|11151.4|11166.4|11151.4|11166.4|11151.4|0
1640684100000|2021-12-28 09:35:00|11166.2|11151.2|11166.2|11151.2|11166.2|11151.2|11166.2|11151.2|0
1640684200000|2021-12-28 09:36:40|11165.8|11150.8|11165.8|11150.8|11165.8|11150.8|11165.8|11150.8|0
1640684220000|2021-12-28 09:37:00|11165.6|11150.6|11165.6|11150.6|11165.6|11150.6|11165.6|11150.6|0
1640684280000|2021-12-28 09:38:00|11165.9|11150.9|11163.4|11148.4|11166.2|11151.2|11163.4|11148.4|2
1640743200000|2021-12-29 02:00:00|10931.7|10916.7|10950.5|10925.5|10956.3|10925.5|10931.7|10913.9|15
1640743210000|2021-12-29 02:00:10|10951|10926|10952.9|10927.9|10958.5|10927.9|10951|10920.4|5
1640743220000|2021-12-29 02:00:20|10953.4|10928.4|10953.2|10928.2|10953.4|10928.4|10953.2|10928.2|1
1640743230000|2021-12-29 02:00:30|10953.4|10928.4|10954|10929|10954|10929|10953.4|10928.4|2
1640743240000|2021-12-29 02:00:40|||||||||2
1640743250000|2021-12-29 02:00:50|10950.2|10935.2|10950.2|10935.2|10950.2|10935.2|10950.2|10935.2|4
1640743260000|2021-12-29 02:01:00|10951|10936|10962|10937|10967.1|10937.4|10951|10928.3|32
1640743270000|2021-12-29 02:01:10|10961.6|10947|10961.6|10946.6|10961.6|10947|10961.6|10946.6|1
1640743280000|2021-12-29 02:01:20|10962|10947|10969.3|10954.3|10969.3|10954.3|10961.6|10946.6|2
1640743290000|2021-12-29 02:01:30|10969.6|10954.6|10970.6|10955.6|10970.6|10955.6|10969.6|10954.6|0
1640743300000|2021-12-29 02:01:40|||||||||3
1640743310000|2021-12-29 02:01:50|10971.6|10956.6|10971.6|10956.6|10971.6|10956.6|10971.6|10956.6|0
1640743320000|2021-12-29 02:02:00|10972|10957|10973.3|10958.3|10973.3|10958.3|10972|10957|1
1640743330000|2021-12-29 02:02:10|||||||||1
1640743350000|2021-12-29 02:02:30|10972.9|10957.9|10973.3|10958.3|10973.3|10958.3|10972.9|10957.9|2
1640743360000|2021-12-29 02:02:40|10977.8|10962.8|10977.5|10952.5|10977.8|10962.8|10975.6|10950.6|15
1640743390000|2021-12-29 02:03:10|10972.1|10957.1|10977.5|10952.5|10977.5|10957.1|10972.1|10952.5|0
1640743410000|2021-12-29 02:03:30|10971.8|10956.8|10971.8|10956.8|10971.8|10956.8|10971.8|10956.8|0
1640743420000|2021-12-29 02:03:40|10966.8|10951.8|10969.8|10954.8|10971.8|10956.8|10966.8|10951.8|1
1640743430000|2021-12-29 02:03:50|10970.3|10955.3|10970.3|10955.3|10970.3|10955.3|10970.3|10955.3|0
1640743440000|2021-12-29 02:04:00|10971.8|10956.8|10977.8|10952.8|10978.1|10957.1|10971.8|10952.8|0
1640743480000|2021-12-29 02:04:40|10974|10959|10974.8|10959.8|10974.8|10959.8|10974|10959|0
1640743500000|2021-12-29 02:05:00|10971.6|10956.6|10974.8|10959.8|10975.1|10960.1|10969.6|10954.6|3
1640743530000|2021-12-29 02:05:30|10971.5|10956.5|10975|10950|10975|10956.5|10971.5|10950|6
1640743540000|2021-12-29 02:05:40|10977.5|10952.5|10977.5|10952.5|10977.5|10952.5|10977.5|10952.5|0
1640743570000|2021-12-29 02:06:10|10969.1|10954.1|10971.6|10956.6|10971.6|10956.6|10966.5|10951.5|1
1640743580000|2021-12-29 02:06:20|10973.4|10958.4|10973.4|10958.4|10973.4|10958.4|10973.4|10958.4|0
1640743610000|2021-12-29 02:06:50|10974.3|10959.3|10974.3|10959.3|10974.3|10959.3|10974.3|10959.3|0
1640743650000|2021-12-29 02:07:30|10971.1|10956.1|10969.3|10954.3|10971.1|10956.1|10969.3|10954.3|7
1640743660000|2021-12-29 02:07:40|10969.1|10954.1|10964.9|10939.9|10969.1|10954.1|10955|10935|2
1640743670000|2021-12-29 02:07:50|10964.6|10939.6|10964.6|10939.6|10964.6|10939.6|10964.6|10939.6|0
1640743680000|2021-12-29 02:08:00|10963.6|10938.6|10963.6|10938.6|10963.6|10938.6|10963.6|10938.6|0
1640743690000|2021-12-29 02:08:10|10957.6|10942.6|10957.4|10942.4|10957.6|10942.6|10956.6|10941.6|0
1640743700000|2021-12-29 02:08:20|10956.8|10941.8|10956.6|10941.6|10956.8|10941.8|10956.6|10941.6|0
1640743720000|2021-12-29 02:08:40|10953.1|10938.1|10954.2|10939.2|10954.2|10939.2|10952.4|10937.4|1
1640743740000|2021-12-29 02:09:00|10955.6|10940.6|10955.6|10940.6|10955.6|10940.6|10955.6|10940.6|0
1640743800000|2021-12-29 02:10:00|10953.7|10938.7|10960.3|10935.3|10960.3|10940.9|10952.6|10935.3|2
1640743820000|2021-12-29 02:10:20|10961.1|10936.1|10961.1|10936.1|10961.1|10936.1|10961.1|10936.1|0
1640743830000|2021-12-29 02:10:30|10961.6|10936.6|10961.3|10936.3|10961.6|10936.6|10961.3|10936.3|0
1640743840000|2021-12-29 02:10:40|10959.4|10934.4|10953.3|10938.3|10959.4|10939.7|10953.3|10934.4|0
1640743860000|2021-12-29 02:11:00|10959.2|10934.2|10953.6|10938.6|10959.2|10938.6|10953.6|10934.2|0
1640743870000|2021-12-29 02:11:10|10949.9|10934.9|10959.2|10934.2|10959.2|10937.3|10948.9|10933.9|2
1640743880000|2021-12-29 02:11:20|10953.6|10938.6|10953.6|10938.6|10953.6|10938.6|10953.6|10938.6|0
1640743950000|2021-12-29 02:12:30|10950.2|10935.2|10959.2|10934.2|10959.2|10938.3|10949.4|10934.2|1
1640743960000|2021-12-29 02:12:40|10959.4|10934.4|10959.4|10934.4|10959.4|10934.4|10959.4|10934.4|0
1640743980000|2021-12-29 02:13:00|10959.7|10934.7|10959.7|10934.7|10959.7|10934.7|10959.7|10934.7|0
1640744000000|2021-12-29 02:13:20|10959.4|10934.4|10959.4|10934.4|10959.4|10934.4|10959.4|10934.4|0
1640744020000|2021-12-29 02:13:40|10954.1|10939.1|10953.6|10938.6|10954.1|10939.1|10949.9|10934.9|1
1640744070000|2021-12-29 02:14:30|10954.9|10939.9|10954.9|10939.9|10954.9|10939.9|10954.9|10939.9|0
1640744090000|2021-12-29 02:14:50|10955.5|10940.5|10955.6|10940.6|10955.6|10940.6|10954.9|10939.9|2
1640744100000|2021-12-29 02:15:00|10952.1|10937.1|10953.5|10938.5|10953.5|10938.5|10950|10935|2
1640744170000|2021-12-29 02:16:10|10949.8|10934.8|10954.2|10939.2|10957.4|10939.2|10948|10932.4|1
1640744250000|2021-12-29 02:17:30|10949.8|10934.8|10955|10940|10955|10940|10948.3|10933.3|1
1640744260000|2021-12-29 02:17:40|10954.8|10939.8|10954.8|10939.8|10954.8|10939.8|10954.8|10939.8|0
1640744300000|2021-12-29 02:18:20|10959.2|10934.2|10959.3|10934.3|10959.3|10934.3|10959.2|10934.2|1
1640744320000|2021-12-29 02:18:40|10948.8|10933.8|10958.7|10933.7|10959|10934|10948.8|10933.7|1
1640744350000|2021-12-29 02:19:10|10959.3|10934.3|10959.3|10934.3|10959.3|10934.3|10959.3|10934.3|0
1640744390000|2021-12-29 02:19:50|10959.5|10934.5|10953.8|10938.8|10959.5|10941.9|10953.8|10933.7|2
1640744400000|2021-12-29 02:20:00|10953.5|10938.5|10958.3|10943.3|10958.5|10943.5|10952.7|10937.7|8
1640744470000|2021-12-29 02:21:10|10952.8|10937.8|10958.3|10943.3|10958.3|10943.3|10952.8|10937.8|1
1640744550000|2021-12-29 02:22:30|10951.3|10936.3|10956.8|10941.8|10957.8|10942.8|10951.3|10936.3|5
1640744580000|2021-12-29 02:23:00|10955.3|10940.3|10954|10939|10956.7|10941.7|10951.9|10936.9|6
1640744590000|2021-12-29 02:23:10|10956|10941|10956|10941|10956|10941|10951.9|10936.9|2
1640744620000|2021-12-29 02:23:40|||||||||1
1640744640000|2021-12-29 02:24:00|10957.2|10942.2|10959.3|10944.3|10959.3|10944.3|10957.2|10942.2|5
1640744700000|2021-12-29 02:25:00|10957.7|10942.7|10959.3|10944.3|10959.3|10944.3|10957.1|10942.1|2
1640744770000|2021-12-29 02:26:10|||||||||1
1640744790000|2021-12-29 02:26:30|10959.5|10944.5|10965|10950|10965|10950|10959.5|10944.5|1
1640744800000|2021-12-29 02:26:40|10969|10954|10963.9|10948.9|10969|10954|10963.9|10948.9|3
1640744810000|2021-12-29 02:26:50|10963.4|10948.4|10963.1|10948.1|10963.4|10948.4|10963.1|10948.1|0
1640744830000|2021-12-29 02:27:10|10962.4|10947.4|10962.4|10947.4|10962.4|10947.4|10962.4|10947.4|0
1640744850000|2021-12-29 02:27:30|10960|10945|10959.4|10944.4|10960|10945|10959.4|10944.4|0
1640744870000|2021-12-29 02:27:50|10960.9|10945.9|10961.7|10946.7|10961.7|10946.7|10960.9|10945.9|0
1640744920000|2021-12-29 02:28:40|10961.4|10946.4|10961.4|10946.4|10961.4|10946.4|10961.4|10946.4|0
1640744940000|2021-12-29 02:29:00|10961.6|10946.6|10963.8|10948.8|10963.8|10948.8|10961.6|10946.6|1
1640744950000|2021-12-29 02:29:10|10963.6|10948.6|10963.6|10948.6|10963.6|10948.6|10963.6|10948.6|0
1640745000000|2021-12-29 02:30:00|10960.8|10945.8|10963.9|10948.9|10963.9|10948.9|10960.8|10945.8|1
1640745010000|2021-12-29 02:30:10|10964.2|10949.2|10964.2|10949.2|10964.2|10949.2|10964.2|10949.2|0
1640745020000|2021-12-29 02:30:20|10964.5|10949.5|10964.8|10949.8|10964.8|10949.8|10964.5|10949.5|0
1640745030000|2021-12-29 02:30:30|10965.3|10950.3|10965.3|10950.3|10965.3|10950.3|10965.3|10950.3|0
1640745040000|2021-12-29 02:30:40|10965.8|10950.8|10966.3|10951.3|10966.3|10951.3|10965.8|10950.8|0
1640745050000|2021-12-29 02:30:50|10963.4|10948.4|10963.4|10948.4|10963.4|10948.4|10963.4|10948.4|1
1640745070000|2021-12-29 02:31:10|10963.6|10948.6|10963.9|10948.9|10963.9|10948.9|10963.6|10948.6|1
1640745120000|2021-12-29 02:32:00|10964.1|10949.1|10963.1|10948.1|10964.1|10949.1|10962.8|10947.8|0
1640745130000|2021-12-29 02:32:10|10963.7|10948.7|10963.7|10948.7|10963.7|10948.7|10963.7|10948.7|0
1640745150000|2021-12-29 02:32:30|10963.9|10948.9|10963.9|10948.9|10963.9|10948.9|10963.9|10948.9|1
1640745160000|2021-12-29 02:32:40|10963.7|10948.7|10963.7|10948.7|10963.7|10948.7|10963.7|10948.7|0
1640745180000|2021-12-29 02:33:00|10964|10949|10964|10949|10964|10949|10964|10949|0
1640745220000|2021-12-29 02:33:40|10964.2|10949.2|10964.2|10949.2|10964.2|10949.2|10964.2|10949.2|1
1640745240000|2021-12-29 02:34:00|10964.4|10949.4|10964.4|10949.4|10964.4|10949.4|10964.4|10949.4|0
1640745250000|2021-12-29 02:34:10|10964.2|10949.2|10964.2|10949.2|10964.2|10949.2|10964.2|10949.2|0
1640745300000|2021-12-29 02:35:00|10962.9|10947.9|10964.8|10949.8|10964.8|10949.8|10962.7|10947.7|2
1640745320000|2021-12-29 02:35:20|10966.3|10951.3|10966.7|10951.7|10966.7|10951.7|10966.3|10951.3|0
1640745370000|2021-12-29 02:36:10|10965.5|10950.5|10965.5|10950.5|10965.5|10950.5|10965.5|10950.5|0
1640745390000|2021-12-29 02:36:30|10965.3|10950.3|10966.9|10951.9|10966.9|10951.9|10965.3|10950.3|1
1640745410000|2021-12-29 02:36:50|10967.2|10952.2|10967.2|10952.2|10967.2|10952.2|10966.9|10951.9|0
1640745450000|2021-12-29 02:37:30|10967.8|10952.8|10968.2|10953.2|10968.2|10953.2|10967.8|10952.8|1
1640745460000|2021-12-29 02:37:40|10967.8|10952.8|10968.4|10953.4|10968.4|10953.4|10967.8|10952.8|4
1640745470000|2021-12-29 02:37:50|10971.2|10956.2|10971.2|10956.2|10971.2|10956.2|10971.2|10956.2|1
1640745480000|2021-12-29 02:38:00|10970.9|10955.9|10970.9|10955.9|10970.9|10955.9|10970.9|10955.9|0
1640745520000|2021-12-29 02:38:40|10969.7|10954.7|10968.8|10953.8|10969.7|10954.7|10968.8|10953.8|0
1640745540000|2021-12-29 02:39:00|10970.9|10955.9|10970.9|10955.9|10970.9|10955.9|10970.9|10955.9|1
1640745550000|2021-12-29 02:39:10|10973.5|10958.5|10973.5|10958.5|10973.5|10958.5|10973.5|10958.5|0
1640745600000|2021-12-29 02:40:00|||||||||2
1640745670000|2021-12-29 02:41:10|10974|10959|10974|10959|10974|10959|10974|10959|1
1640745710000|2021-12-29 02:41:50|10974.5|10959.5|10974.5|10959.5|10974.5|10959.5|10974.5|10959.5|1
1640745750000|2021-12-29 02:42:30|10975|10960|10975|10960|10975|10960|10975|10960|2
1640745840000|2021-12-29 02:44:00|10975.3|10960.3|10975.3|10960.3|10975.3|10960.3|10975.3|10960.3|1
1640745850000|2021-12-29 02:44:10|10975.5|10960.5|10975.5|10960.5|10975.5|10960.5|10975.5|10960.5|0
1640745900000|2021-12-29 02:45:00|10974.4|10959.4|10974.4|10959.4|10974.4|10959.4|10974.4|10959.4|0
1640745910000|2021-12-29 02:45:10|10975.5|10960.5|10975|10960|10975.5|10960.5|10975|10960|3
1640745920000|2021-12-29 02:45:20|10974.4|10959.4|10974.4|10959.4|10974.4|10959.4|10974.4|10959.4|0
1640745980000|2021-12-29 02:46:20|10974.1|10959.1|10973.4|10958.4|10974.1|10959.1|10973.4|10958.4|0
1640746050000|2021-12-29 02:47:30|10969.7|10954.7|10968.5|10953.5|10969.7|10954.7|10968.5|10953.5|1
1640746060000|2021-12-29 02:47:40|10968.3|10953.3|10968.3|10953.3|10968.3|10953.3|10968.3|10953.3|0
1640746070000|2021-12-29 02:47:50|10967.8|10952.8|10967.8|10952.8|10967.8|10952.8|10967.8|10952.8|0
1640746090000|2021-12-29 02:48:10|10962.6|10947.6|10966.1|10951.1|10966.1|10951.1|10962.6|10947.6|4
1640746130000|2021-12-29 02:48:50|10967|10952|10967|10952|10967|10952|10967|10952|0
1640746200000|2021-12-29 02:50:00|10964|10949|10968.7|10953.7|10968.7|10953.7|10964|10949|1
1640746350000|2021-12-29 02:52:30|10966.5|10951.5|10968.2|10953.2|10968.8|10953.8|10966.3|10951.3|1
1640746480000|2021-12-29 02:54:40|10968.8|10953.8|10968.2|10953.2|10968.8|10953.8|10968.2|10953.2|0
1640746500000|2021-12-29 02:55:00|10965.8|10950.8|10965.6|10950.6|10965.8|10950.8|10962.5|10947.5|2
1640746540000|2021-12-29 02:55:40|10966.2|10951.2|10965.6|10950.6|10966.2|10951.2|10965.6|10950.6|0
1640746550000|2021-12-29 02:55:50|10966.2|10951.2|10965.9|10950.9|10966.2|10951.2|10965.9|10950.9|1
1640746570000|2021-12-29 02:56:10|10966.3|10951.3|10970.7|10945.7|10970.7|10951.3|10966.3|10945.7|1
1640746580000|2021-12-29 02:56:20|10959.2|10944.2|10976.7|10939.2|10976.7|10944.2|10959|10939.2|8
1640746590000|2021-12-29 02:56:30|10976.5|10939|10976.8|10939.3|10976.8|10939.3|10976.5|10939|0
1640746600000|2021-12-29 02:56:40|10968.7|10953.7|10968.7|10953.7|10968.7|10953.7|10968.7|10953.7|0
1640746650000|2021-12-29 02:57:30|10966.8|10951.8|10965.7|10950.7|10966.8|10951.8|10965.7|10950.7|0
1640746670000|2021-12-29 02:57:50|10966|10951|10965.7|10950.7|10966|10951|10965.7|10950.7|0
1640746720000|2021-12-29 02:58:40|10966|10951|10965.4|10950.4|10966|10951|10965.4|10950.4|0
1640746740000|2021-12-29 02:59:00|10965.6|10950.6|10969|10954|10969|10954|10965.6|10950.6|1
1640746750000|2021-12-29 02:59:10|10974.3|10949.3|10974.3|10949.3|10974.3|10949.3|10974.3|10949.3|2
1640746780000|2021-12-29 02:59:40|||||||||6
1640746790000|2021-12-29 02:59:50|10974.6|10949.6|10974.6|10949.6|10974.6|10949.6|10974.6|10949.6|0
1640746800000|2021-12-29 03:00:00|10967.7|10952.7|10974.6|10949.6|10974.6|10952.7|10967.7|10949.6|1
1640746810000|2021-12-29 03:00:10|10975.2|10950.2|10975.2|10950.2|10975.2|10950.2|10975.2|10950.2|0
1640746860000|2021-12-29 03:01:00|10975.3|10950.3|10975.3|10950.3|10975.3|10950.3|10975.3|10950.3|0
1640746910000|2021-12-29 03:01:50|||||||||2
1640746920000|2021-12-29 03:02:00|10973.4|10958.4|10976.5|10961.5|10976.5|10961.5|10973.4|10958.4|0
1640746940000|2021-12-29 03:02:20|10978.6|10963.6|10980.5|10965.5|10980.5|10965.5|10978.6|10963.6|0
1640746950000|2021-12-29 03:02:30|10980.8|10965.8|10981|10966|10981|10966|10980.8|10965.8|1
1640747000000|2021-12-29 03:03:20|10984.4|10969.4|10984.4|10969.4|10984.4|10969.4|10984.4|10969.4|5
1640747020000|2021-12-29 03:03:40|||||||||1
1640747040000|2021-12-29 03:04:00|||||||||1
1640747100000|2021-12-29 03:05:00|10983.8|10968.8|10981.8|10966.8|10983.8|10968.8|10981.8|10966.8|6
1640747160000|2021-12-29 03:06:00|10981.5|10966.5|10981.5|10966.5|10981.5|10966.5|10981.5|10966.5|0
1640747170000|2021-12-29 03:06:10|||||||||6
1640747250000|2021-12-29 03:07:30|10979.7|10964.7|10975.6|10960.6|10979.7|10964.7|10973|10958|15
1640747290000|2021-12-29 03:08:10|10976.7|10961.7|10976.7|10961.7|10976.7|10961.7|10976.7|10961.7|0
1640747350000|2021-12-29 03:09:10|10976.4|10961.4|10976.4|10961.4|10976.4|10961.4|10976.4|10961.4|0
1640747380000|2021-12-29 03:09:40|10977.1|10962.1|10977.1|10962.1|10977.1|10962.1|10977.1|10962.1|0
1640747390000|2021-12-29 03:09:50|10977.9|10962.9|10982.5|10967.5|10982.5|10967.5|10977.9|10962.9|1
1640747400000|2021-12-29 03:10:00|10981.7|10966.7|10978|10963|10981.7|10966.7|10977.7|10962.7|3
1640747450000|2021-12-29 03:10:50|10980.2|10965.2|10979.9|10964.9|10980.2|10965.2|10979.9|10964.9|0
1640747550000|2021-12-29 03:12:30|10978.3|10963.3|10979.4|10964.4|10979.4|10964.4|10978.1|10963.1|1
1640747560000|2021-12-29 03:12:40|10979.6|10964.6|10979.6|10964.6|10979.6|10964.6|10979.6|10964.6|0
1640747640000|2021-12-29 03:14:00|10981.5|10966.5|10984.3|10969.3|10984.3|10969.3|10981.5|10966.5|1
1640747670000|2021-12-29 03:14:30|10985.2|10970.2|10985.4|10970.4|10985.4|10970.4|10985.2|10970.2|0
1640747680000|2021-12-29 03:14:40|10984.9|10969.9|10984.9|10969.9|10984.9|10969.9|10984.9|10969.9|0
1640747700000|2021-12-29 03:15:00|10982.4|10967.4|10982.2|10967.2|10982.4|10967.4|10979.7|10964.7|1
1640747710000|2021-12-29 03:15:10|10982.9|10967.9|10982.9|10967.9|10982.9|10967.9|10982.9|10967.9|0
1640747790000|2021-12-29 03:16:30|10983.3|10968.3|10983.3|10968.3|10983.3|10968.3|10983.3|10968.3|0
1640747800000|2021-12-29 03:16:40|10983.6|10968.6|10983.8|10968.8|10983.8|10968.8|10983.6|10968.6|0
1640747850000|2021-12-29 03:17:30|||||||||1
1640747870000|2021-12-29 03:17:50|10981.8|10966.8|10982.1|10967.1|10982.1|10967.1|10981.8|10966.8|0
1640747910000|2021-12-29 03:18:30|10981.9|10966.9|10981.9|10966.9|10981.9|10966.9|10981.9|10966.9|0
1640747970000|2021-12-29 03:19:30|10981.7|10966.7|10981.7|10966.7|10981.7|10966.7|10981.7|10966.7|0
1640747980000|2021-12-29 03:19:40|10981.4|10966.4|10981.4|10966.4|10981.4|10966.4|10981.4|10966.4|0
1640748000000|2021-12-29 03:20:00|10979.2|10964.2|10980.6|10965.6|10980.6|10965.6|10978.5|10963.5|1
1640748010000|2021-12-29 03:20:10|10981.4|10966.4|10981.4|10966.4|10981.4|10966.4|10981.4|10966.4|0
1640748150000|2021-12-29 03:22:30|10981.2|10966.2|10981.2|10966.2|10981.2|10966.2|10978.8|10963.8|1
1640748300000|2021-12-29 03:25:00|10979.7|10964.7|10981.7|10966.7|10981.7|10966.7|10978.7|10963.7|2
1640748440000|2021-12-29 03:27:20|10982|10967|10982|10967|10982|10967|10982|10967|2
1640748450000|2021-12-29 03:27:30|10981.8|10966.8|10980.9|10965.9|10981.8|10966.8|10980.9|10965.9|0
1640748470000|2021-12-29 03:27:50|10980.6|10965.6|10980.6|10965.6|10980.6|10965.6|10980.6|10965.6|0
1640748590000|2021-12-29 03:29:50|10980.3|10965.3|10981.8|10966.8|10981.8|10966.8|10980.3|10965.3|1
1640748700000|2021-12-29 03:31:40|10979.5|10964.5|10979.5|10964.5|10979.5|10964.5|10979.5|10964.5|0
1640748710000|2021-12-29 03:31:50|10977.9|10962.9|10978.4|10963.4|10978.4|10963.4|10977.9|10962.9|0
1640748730000|2021-12-29 03:32:10|10979.3|10964.3|10979.7|10964.7|10979.7|10964.7|10979.3|10964.3|0
1640748830000|2021-12-29 03:33:50|10978.2|10963.2|10978.2|10963.2|10978.2|10963.2|10978.2|10963.2|0
1640748840000|2021-12-29 03:34:00|10978.5|10963.5|10979|10964|10979|10964|10978.5|10963.5|0
1640748850000|2021-12-29 03:34:10|10979.2|10964.2|10980|10965|10980|10965|10979.2|10964.2|0
1640748880000|2021-12-29 03:34:40|10979.5|10964.5|10979.8|10964.8|10979.8|10964.8|10979.3|10964.3|0
1640748900000|2021-12-29 03:35:00|10979.3|10964.3|10979.3|10964.3|10979.3|10964.3|10979.3|10964.3|0
1640749030000|2021-12-29 03:37:10|10980.3|10965.3|10980.3|10965.3|10980.3|10965.3|10980.3|10965.3|0
1640749040000|2021-12-29 03:37:20|10980.9|10965.9|10981.3|10966.3|10981.3|10966.3|10980.9|10965.9|0
1640749080000|2021-12-29 03:38:00|10980.3|10965.3|10979|10964|10980.3|10965.3|10979|10964|0
1640749230000|2021-12-29 03:40:30|10978.7|10963.7|10978.7|10963.7|10978.7|10963.7|10978.7|10963.7|0
1640749250000|2021-12-29 03:40:50|10978.9|10963.9|10978.5|10963.5|10979.2|10964.2|10978.5|10963.5|1
1640749270000|2021-12-29 03:41:10|10978.2|10963.2|10978.2|10963.2|10978.2|10963.2|10978.2|10963.2|0
1640749280000|2021-12-29 03:41:20|10979|10964|10978.5|10963.5|10979|10964|10978.5|10963.5|0
1640749370000|2021-12-29 03:42:50|10977.9|10962.9|10977.9|10962.9|10977.9|10962.9|10977.9|10962.9|0
1640749530000|2021-12-29 03:45:30|10978.2|10963.2|10978.2|10963.2|10978.2|10963.2|10978.2|10963.2|9
1640749540000|2021-12-29 03:45:40|10980.5|10965.5|10980.5|10965.5|10980.5|10965.5|10980.5|10965.5|0
1640749560000|2021-12-29 03:46:00|10980.7|10965.7|10985.6|10970.6|10985.6|10970.6|10978.5|10963.5|1
1640749610000|2021-12-29 03:46:50|10981.6|10966.6|10979.6|10964.6|10981.6|10966.6|10979.6|10964.6|5
1640749670000|2021-12-29 03:47:50|10978.8|10963.8|10978.8|10963.8|10978.8|10963.8|10978.8|10963.8|0
1640750040000|2021-12-29 03:54:00|10978.5|10963.5|10978.5|10963.5|10978.5|10963.5|10978.5|10963.5|0
1640750080000|2021-12-29 03:54:40|10978.4|10963.4|10978.4|10963.4|10978.4|10963.4|10978.4|10963.4|0
1640750150000|2021-12-29 03:55:50|10978.8|10963.8|10979.4|10964.4|10979.4|10964.4|10978.8|10963.8|2
1640750170000|2021-12-29 03:56:10|10978.6|10963.6|10978.6|10963.6|10978.6|10963.6|10978.6|10963.6|0
1640750320000|2021-12-29 03:58:40|10978.3|10963.3|10978.3|10963.3|10978.3|10963.3|10978.3|10963.3|0
1640750400000|2021-12-29 04:00:00|10977.8|10962.8|10977.8|10962.8|10977.8|10962.8|10977.8|10962.8|1
1640751600000|2021-12-29 04:20:00|||||||||1
1640752060000|2021-12-29 04:27:40|||||||||1
1640752190000|2021-12-29 04:29:50|10978.1|10963.1|10978.1|10963.1|10978.1|10963.1|10978.1|10963.1|0
1640752330000|2021-12-29 04:32:10|10977.8|10962.8|10978.1|10963.1|10978.1|10963.1|10977.8|10962.8|0
1640752340000|2021-12-29 04:32:20|10977.8|10962.8|10977.8|10962.8|10977.8|10962.8|10977.8|10962.8|1
1640752410000|2021-12-29 04:33:30|10978.3|10963.3|10977.8|10962.8|10978.3|10963.3|10977.8|10962.8|0
1640752500000|2021-12-29 04:35:00|||||||||1
1640752840000|2021-12-29 04:40:40|10978.4|10963.4|10978.4|10963.4|10978.4|10963.4|10978.4|10963.4|1
1640752860000|2021-12-29 04:41:00|10977.9|10962.9|10978.4|10963.4|10978.4|10963.4|10977.9|10962.9|1
1640752870000|2021-12-29 04:41:10|10978.3|10963.3|10977.8|10962.8|10978.6|10963.6|10977.8|10962.8|0
1640752960000|2021-12-29 04:42:40|10978.4|10963.4|10978.4|10963.4|10978.6|10963.6|10978.3|10963.3|0
1640752970000|2021-12-29 04:42:50|10979.1|10964.1|10979.6|10964.6|10980.1|10965.1|10978.9|10963.9|0
1640752980000|2021-12-29 04:43:00|10980.1|10965.1|10980.1|10965.1|10980.1|10965.1|10980.1|10965.1|0
1640753370000|2021-12-29 04:49:30|10980|10965|10980|10965|10980|10965|10980|10965|0
1640753490000|2021-12-29 04:51:30|10979.7|10964.7|10979.7|10964.7|10979.7|10964.7|10979.7|10964.7|0
1640753590000|2021-12-29 04:53:10|10979.4|10964.4|10979.7|10964.7|10979.7|10964.7|10979.4|10964.4|0
1640753600000|2021-12-29 04:53:20|10980.2|10965.2|10980.7|10965.7|10981.2|10966.2|10979.7|10964.7|0
1640753610000|2021-12-29 04:53:30|10981|10966|10981.7|10966.7|10981.7|10966.7|10981|10966|1
1640753620000|2021-12-29 04:53:40|10981.8|10966.8|10982.7|10967.7|10982.7|10967.7|10981.8|10966.8|1
1640753640000|2021-12-29 04:54:00|10982.5|10967.5|10982.7|10967.7|10982.7|10967.7|10982.5|10967.5|5
1640753690000|2021-12-29 04:54:50|10983|10968|10983|10968|10983|10968|10983|10968|0
1640753700000|2021-12-29 04:55:00|10977.7|10962.7|10978.8|10963.8|10978.8|10963.8|10977.7|10962.7|2
1640753710000|2021-12-29 04:55:10|10978.9|10963.9|10981.2|10966.2|10981.2|10966.2|10978.9|10963.9|0
1640753720000|2021-12-29 04:55:20|10981.7|10966.7|10982|10967|10982|10967|10981.7|10966.7|0
1640753730000|2021-12-29 04:55:30|10982.5|10967.5|10982.5|10967.5|10983|10968|10982.5|10967.5|0
1640753740000|2021-12-29 04:55:40|10982.8|10967.8|10983|10968|10983|10968|10982.8|10967.8|0
1640753760000|2021-12-29 04:56:00|10977.5|10962.5|10976.5|10961.5|10977.5|10962.5|10975.7|10960.7|1
1640753770000|2021-12-29 04:56:10|10978|10963|10977.2|10962.2|10978|10963|10976.7|10961.7|0
1640753830000|2021-12-29 04:57:10|10977.5|10962.5|10978.3|10963.3|10978.5|10963.5|10977.5|10962.5|0
1640753840000|2021-12-29 04:57:20|10978.6|10963.6|10978.1|10963.1|10978.6|10963.6|10977.8|10962.8|0
1640753850000|2021-12-29 04:57:30|10978.5|10963.5|10978|10963|10979|10964|10978|10963|0
1640753890000|2021-12-29 04:58:10|10978.2|10963.2|10978.2|10963.2|10978.2|10963.2|10978.2|10963.2|0
1640754020000|2021-12-29 05:00:20|10976.4|10961.4|10975.6|10960.6|10976.4|10961.4|10975.6|10960.6|0
1640754040000|2021-12-29 05:00:40|10977.5|10962.5|10977.8|10962.8|10977.8|10962.8|10977.5|10962.5|0
1640754050000|2021-12-29 05:00:50|10976.7|10961.7|10976.7|10961.7|10976.7|10961.7|10976.7|10961.7|3
1640754080000|2021-12-29 05:01:20|||||||||1
1640754100000|2021-12-29 05:01:40|10976.9|10961.9|10976.6|10961.6|10976.9|10961.9|10976.6|10961.6|0
1640754210000|2021-12-29 05:03:30|10976.9|10961.9|10977.2|10962.2|10977.2|10962.2|10976.9|10961.9|0
1640754220000|2021-12-29 05:03:40|10977.4|10962.4|10977.4|10962.4|10977.4|10962.4|10977.4|10962.4|0
1640754300000|2021-12-29 05:05:00|10977.2|10962.2|10976.6|10961.6|10977.2|10962.2|10976.6|10961.6|1
1640754490000|2021-12-29 05:08:10|10976.3|10961.3|10976|10961|10976.3|10961.3|10976|10961|0
1640754510000|2021-12-29 05:08:30|10976.3|10961.3|10976.3|10961.3|10976.3|10961.3|10976.3|10961.3|0
1640754520000|2021-12-29 05:08:40|||||||||1
1640754560000|2021-12-29 05:09:20|10977.2|10962.2|10976.9|10961.9|10977.2|10962.2|10976.9|10961.9|0
1640754900000|2021-12-29 05:15:00|10977.2|10962.2|10977.2|10962.2|10977.2|10962.2|10977.2|10962.2|0
1640755050000|2021-12-29 05:17:30|10977.4|10962.4|10977.4|10962.4|10977.4|10962.4|10977.4|10962.4|0
1640755190000|2021-12-29 05:19:50|10977.1|10962.1|10977.4|10962.4|10977.4|10962.4|10977.1|10962.1|1
1640755270000|2021-12-29 05:21:10|10977.7|10962.7|10978.1|10963.1|10978.1|10963.1|10977.7|10962.7|1
1640755300000|2021-12-29 05:21:40|10978.4|10963.4|10978.4|10963.4|10978.4|10963.4|10978.4|10963.4|0
1640755820000|2021-12-29 05:30:20|10978.1|10963.1|10978.1|10963.1|10978.1|10963.1|10978.1|10963.1|0
1640755870000|2021-12-29 05:31:10|10978.4|10963.4|10978.4|10963.4|10978.4|10963.4|10978.4|10963.4|0
1640756010000|2021-12-29 05:33:30|10978.7|10963.7|10979.4|10964.4|10979.6|10964.6|10978.7|10963.7|2
1640756020000|2021-12-29 05:33:40|10978.7|10963.7|10978.7|10963.7|10978.7|10963.7|10978.7|10963.7|0
1640756060000|2021-12-29 05:34:20|10978.4|10963.4|10978.4|10963.4|10978.4|10963.4|10978.4|10963.4|0
1640756080000|2021-12-29 05:34:40|10977.5|10962.5|10977.3|10962.3|10977.5|10962.5|10977.3|10962.3|0
1640756090000|2021-12-29 05:34:50|10979.1|10964.1|10979.1|10964.1|10979.1|10964.1|10979.1|10964.1|1
1640756120000|2021-12-29 05:35:20|10978.7|10963.7|10978.7|10963.7|10978.7|10963.7|10978.7|10963.7|0
1640756130000|2021-12-29 05:35:30|10978.9|10963.9|10979.6|10964.6|10979.6|10964.6|10978.9|10963.9|6
1640756140000|2021-12-29 05:35:40|10979.2|10964.2|10979.2|10964.2|10979.2|10964.2|10979.2|10964.2|0
1640756160000|2021-12-29 05:36:00|10978.7|10963.7|10978.7|10963.7|10978.7|10963.7|10978.7|10963.7|0
1640756210000|2021-12-29 05:36:50|10979|10964|10979.2|10964.2|10979.2|10964.2|10979|10964|0
1640756270000|2021-12-29 05:37:50|10978.7|10963.7|10979.2|10964.2|10979.2|10964.2|10978.7|10963.7|0
1640756310000|2021-12-29 05:38:30|10978.7|10963.7|10978.7|10963.7|10978.7|10963.7|10978.7|10963.7|0
1640756400000|2021-12-29 05:40:00|||||||||1
1640756440000|2021-12-29 05:40:40|10979|10964|10979.2|10964.2|10979.2|10964.2|10978.9|10963.9|0
1640756460000|2021-12-29 05:41:00|10978.9|10963.9|10979.2|10964.2|10979.2|10964.2|10978.7|10963.7|0
1640756470000|2021-12-29 05:41:10|10978.9|10963.9|10979.2|10964.2|10979.2|10964.2|10978.7|10963.7|0
1640756480000|2021-12-29 05:41:20|10978.7|10963.7|10979.2|10964.2|10979.2|10964.2|10978.7|10963.7|0
1640756630000|2021-12-29 05:43:50|10978|10963|10977.6|10962.6|10978|10963|10977.6|10962.6|0
1640756740000|2021-12-29 05:45:40|10977.3|10962.3|10977.6|10962.6|10977.6|10962.6|10977.1|10962.1|0
1640756790000|2021-12-29 05:46:30|10977.1|10962.1|10977.6|10962.6|10977.6|10962.6|10977.1|10962.1|0
1640756800000|2021-12-29 05:46:40|10977.1|10962.1|10977.6|10962.6|10977.6|10962.6|10977.1|10962.1|0
1640756940000|2021-12-29 05:49:00|10977.1|10962.1|10977.1|10962.1|10977.1|10962.1|10977.1|10962.1|0
1640757010000|2021-12-29 05:50:10|10980.3|10965.3|10980.3|10965.3|10980.3|10965.3|10980.3|10965.3|0
1640757030000|2021-12-29 05:50:30|10980.1|10965.1|10980.1|10965.1|10980.1|10965.1|10980.1|10965.1|0
1640757070000|2021-12-29 05:51:10|10980.4|10965.4|10980.6|10965.6|10980.6|10965.6|10980.4|10965.4|0
1640757130000|2021-12-29 05:52:10|10977.8|10962.8|10976.9|10961.9|10977.8|10962.8|10976.9|10961.9|1
1640757140000|2021-12-29 05:52:20|10975.8|10960.8|10975.6|10960.6|10975.8|10960.8|10975.6|10960.6|0
1640757240000|2021-12-29 05:54:00|10976|10961|10977.8|10962.8|10977.8|10962.8|10976|10961|1
1640757250000|2021-12-29 05:54:10|10977.6|10962.6|10977.6|10962.6|10977.6|10962.6|10977.6|10962.6|0
1640757260000|2021-12-29 05:54:20|10977.3|10962.3|10977.1|10962.1|10977.3|10962.3|10977.1|10962.1|0
1640757270000|2021-12-29 05:54:30|10977.4|10962.4|10977.4|10962.4|10977.4|10962.4|10977.4|10962.4|0
1640757280000|2021-12-29 05:54:40|10977.3|10962.3|10976.8|10961.8|10977.3|10962.3|10976.8|10961.8|0
1640757300000|2021-12-29 05:55:00|10976.5|10961.5|10976.3|10961.3|10976.5|10961.5|10976.3|10961.3|1
1640757380000|2021-12-29 05:56:20|10976.8|10961.8|10976.8|10961.8|10976.8|10961.8|10976.8|10961.8|0
1640757730000|2021-12-29 06:02:10|10977.3|10962.3|10977.3|10962.3|10977.3|10962.3|10977.3|10962.3|0
1640758110000|2021-12-29 06:08:30|||||||||1
1640758500000|2021-12-29 06:15:00|10977.1|10962.1|10977.3|10962.3|10977.3|10962.3|10977.1|10962.1|1
1640758860000|2021-12-29 06:21:00|10977.2|10962.2|10977.2|10962.2|10977.2|10962.2|10977.2|10962.2|0
1640758880000|2021-12-29 06:21:20|10977.6|10962.6|10979.5|10964.5|10979.5|10964.5|10977.6|10962.6|1
1640758940000|2021-12-29 06:22:20|10980.1|10965.1|10980.1|10965.1|10980.1|10965.1|10980.1|10965.1|1
1640758950000|2021-12-29 06:22:30|10985.7|10960.7|10987.7|10962.7|10987.7|10962.7|10985.7|10960.7|8
1640758980000|2021-12-29 06:23:00|10988|10963|10990.2|10965.2|10990.2|10965.2|10988|10963|0
1640759040000|2021-12-29 06:24:00|10990.5|10965.5|10990.5|10965.5|10990.5|10965.5|10990.5|10965.5|3
1640759050000|2021-12-29 06:24:10|10990.8|10965.8|10990.7|10965.7|10990.8|10965.8|10990.7|10965.7|1
1640759310000|2021-12-29 06:28:30|10990.5|10965.5|10990.5|10965.5|10990.5|10965.5|10990.5|10965.5|0
1640759320000|2021-12-29 06:28:40|10990.7|10965.7|10990.7|10965.7|10990.7|10965.7|10990.7|10965.7|0
1640759360000|2021-12-29 06:29:20|10991.5|10966.5|10992.4|10967.4|10992.4|10967.4|10991.5|10966.5|1
1640759460000|2021-12-29 06:31:00|10999.5|10962|10999.5|10962|10999.5|10962|10999.5|10962|0
1640759510000|2021-12-29 06:31:50|10993.9|10968.9|10993.7|10968.7|10994.3|10969.3|10993.7|10968.7|0
1640759740000|2021-12-29 06:35:40|10993.4|10968.4|10993.4|10968.4|10993.4|10968.4|10993.4|10968.4|0
1640759780000|2021-12-29 06:36:20|10993.7|10968.7|10993.7|10968.7|10993.7|10968.7|10993.7|10968.7|0
1640759790000|2021-12-29 06:36:30|10995|10980|10995.2|10980.2|10995.2|10980.2|10994.9|10979.9|10
1640759800000|2021-12-29 06:36:40|10996.1|10981.1|10997.2|10982.2|10997.2|10982.2|10996.1|10981.1|0
1640759820000|2021-12-29 06:37:00|10997.4|10982.4|10996.8|10981.8|10998.3|10983.3|10996.5|10981.5|0
1640759830000|2021-12-29 06:37:10|10996.5|10981.5|10996.5|10981.5|10996.5|10981.5|10996.5|10981.5|1
1640759840000|2021-12-29 06:37:20|10995.2|10980.2|10994.6|10979.6|10995.2|10980.2|10994.6|10979.6|0
1640759850000|2021-12-29 06:37:30|10994.3|10979.3|10992.9|10977.9|10994.3|10979.3|10992.9|10977.9|0
1640759860000|2021-12-29 06:37:40|10992.6|10977.6|10991.7|10976.7|10992.6|10977.6|10991.7|10976.7|0
1640759870000|2021-12-29 06:37:50|10992|10977|10996.4|10971.4|10997|10977.3|10991.4|10971.4|0
1640759880000|2021-12-29 06:38:00|10996.1|10971.1|10995.4|10970.4|10996.1|10971.1|10995.4|10970.4|0
1640759890000|2021-12-29 06:38:10|10988.9|10973.9|10993.4|10968.4|10993.6|10973.9|10988.9|10968.4|0
1640759900000|2021-12-29 06:38:20|10993.1|10968.1|10992.3|10967.3|10993.1|10968.1|10992.3|10967.3|0
1640759910000|2021-12-29 06:38:30|10991.9|10966.9|10991.4|10966.4|10991.9|10966.9|10991.4|10966.4|0
1640760030000|2021-12-29 06:40:30|10991.1|10966.1|10991.4|10966.4|10991.4|10966.4|10991.1|10966.1|0
1640760050000|2021-12-29 06:40:50|10992.1|10967.1|10995.1|10970.1|10995.1|10970.1|10992.1|10967.1|0
1640760070000|2021-12-29 06:41:10|10995.3|10970.3|10995.3|10970.3|10995.3|10970.3|10995.3|10970.3|0
1640760130000|2021-12-29 06:42:10|10996.2|10971.2|10996.6|10971.6|10996.6|10971.6|10996.2|10971.2|0
1640760200000|2021-12-29 06:43:20|10996.3|10971.3|10996.3|10971.3|10996.3|10971.3|10996.3|10971.3|0
1640760230000|2021-12-29 06:43:50|10996.8|10971.8|10997.1|10972.1|10997.1|10972.1|10996.8|10971.8|0
1640760250000|2021-12-29 06:44:10|10996.8|10971.8|10996.8|10971.8|10996.8|10971.8|10996.8|10971.8|0
1640760390000|2021-12-29 06:46:30|10990.1|10975.1|10990.4|10975.4|10990.4|10975.4|10990.1|10975.1|0
1640760400000|2021-12-29 06:46:40|10990.6|10975.6|10990.6|10975.6|10990.6|10975.6|10990.6|10975.6|0
1640760410000|2021-12-29 06:46:50|10990.9|10975.9|10990.9|10975.9|10990.9|10975.9|10990.9|10975.9|0
1640760430000|2021-12-29 06:47:10|10990.6|10975.6|10990.6|10975.6|10990.6|10975.6|10990.6|10975.6|1
1640760830000|2021-12-29 06:53:50|10989.5|10974.5|10989.3|10974.3|10989.5|10974.5|10989.3|10974.3|0
1640760840000|2021-12-29 06:54:00|10989.5|10974.5|10989.5|10974.5|10989.5|10974.5|10989.5|10974.5|0
1640760850000|2021-12-29 06:54:10|10989.8|10974.8|10993.8|10978.8|10993.8|10978.8|10989.8|10974.8|0
1640760900000|2021-12-29 06:55:00|10993.5|10978.5|10993.8|10978.8|10993.8|10978.8|10992.7|10977.7|0
1640760930000|2021-12-29 06:55:30|10991.6|10976.6|10993.2|10978.2|10993.2|10978.2|10986|10971|3
1640760940000|2021-12-29 06:55:40|10993.8|10978.8|10993.8|10978.8|10993.8|10978.8|10993.8|10978.8|0
1640760980000|2021-12-29 06:56:20|10993.5|10978.5|10991.9|10976.9|10993.5|10978.5|10991.9|10976.9|0
1640761000000|2021-12-29 06:56:40|10992.3|10977.3|10993.8|10978.8|10993.8|10978.8|10992.3|10977.3|1
1640761030000|2021-12-29 06:57:10|10993.6|10978.6|10993|10978|10993.6|10978.6|10993|10978|1
1640761080000|2021-12-29 06:58:00|10994|10979|10993.4|10978.4|10994|10979|10993.4|10978.4|4
1640761090000|2021-12-29 06:58:10|10993.1|10978.1|10993.4|10978.4|10993.4|10978.4|10993.1|10978.1|2
1640761110000|2021-12-29 06:58:30|10993.1|10978.1|10993.1|10978.1|10993.1|10978.1|10993.1|10978.1|1
1640761140000|2021-12-29 06:59:00|10994.6|10979.6|10998|10983|10998|10983|10994.4|10979.4|15
1640761150000|2021-12-29 06:59:10|10997.2|10982.2|10997.2|10982.2|10997.2|10982.2|10997.2|10982.2|0
1640761160000|2021-12-29 06:59:20|10998.2|10983.2|10998.2|10983.2|10998.2|10983.2|10998.2|10983.2|0
1640761170000|2021-12-29 06:59:30|10998.5|10983.5|11004.4|10989.4|11004.4|10989.4|10998.5|10983.5|1
1640761190000|2021-12-29 06:59:50|11003.7|10988.7|11004.6|10989.6|11004.6|10989.6|11003.7|10988.7|0
1640761200000|2021-12-29 07:00:00|11004.8|10989.8|11006.2|10991.2|11006.2|10991.2|11004.8|10989.8|0
1640761210000|2021-12-29 07:00:10|11006.5|10991.5|11009|10994|11009|10994|11006.5|10991.5|5
1640761220000|2021-12-29 07:00:20|11008.7|10993.7|11013.8|10998.8|11013.8|10998.8|11008.7|10993.7|0
1640761240000|2021-12-29 07:00:40|11013.2|10998.2|11012.8|10997.8|11013.2|10998.2|11012.8|10997.8|0
1640761270000|2021-12-29 07:01:10|11012.2|10997.2|11012.2|10997.2|11012.2|10997.2|11012.2|10997.2|0
1640761280000|2021-12-29 07:01:20|11016.6|11001.6|11016.8|11001.8|11016.9|11001.9|11016.6|11001.6|6
1640761290000|2021-12-29 07:01:30|11016.6|11001.6|11016.6|11001.6|11016.6|11001.6|11016.6|11001.6|0
1640761310000|2021-12-29 07:01:50|11014.5|10999.5|11011.4|10996.4|11014.5|10999.5|11011.4|10996.4|3
1640761320000|2021-12-29 07:02:00|11011.8|10996.8|11010.4|10995.4|11011.8|10996.8|11010|10995|2
1640761330000|2021-12-29 07:02:10|11010.6|10995.6|11010.6|10995.6|11010.6|10995.6|11010.6|10995.6|0
1640761350000|2021-12-29 07:02:30|11011.9|10996.9|11011.9|10996.9|11011.9|10996.9|11011.9|10996.9|0
1640761380000|2021-12-29 07:03:00|11010.9|10995.9|11010.9|10995.9|11010.9|10995.9|11010.9|10995.9|0
1640761450000|2021-12-29 07:04:10|11012.2|10997.2|11012.2|10997.2|11012.2|10997.2|11012.2|10997.2|0
1640761460000|2021-12-29 07:04:20|11012.8|10997.8|11013.2|10998.2|11013.2|10998.2|11012.8|10997.8|0
1640761500000|2021-12-29 07:05:00|11012.6|10997.6|11012.6|10997.6|11012.6|10997.6|11012.6|10997.6|0
1640761530000|2021-12-29 07:05:30|11011.7|10996.7|11011.4|10996.4|11011.7|10996.7|11011.4|10996.4|0
1640761540000|2021-12-29 07:05:40|11011.5|10996.5|11011|10996|11011.5|10996.5|11011|10996|0
1640761560000|2021-12-29 07:06:00|11010.7|10995.7|11010.1|10995.1|11010.7|10995.7|11010.1|10995.1|0
1640761620000|2021-12-29 07:07:00|11010.4|10995.4|11010.4|10995.4|11010.4|10995.4|11009.2|10994.2|0
1640761640000|2021-12-29 07:07:20|11010.9|10995.9|11010.9|10995.9|11010.9|10995.9|11010.9|10995.9|0
1640761680000|2021-12-29 07:08:00|11012.2|10997.2|11011.9|10996.9|11012.2|10997.2|11011.9|10996.9|0
1640761690000|2021-12-29 07:08:10|11011.3|10996.3|11011.1|10996.1|11011.3|10996.3|11010.9|10995.9|0
1640761710000|2021-12-29 07:08:30|11010.9|10995.9|11010.9|10995.9|11010.9|10995.9|11010.9|10995.9|0
1640761720000|2021-12-29 07:08:40|11010|10995|11010|10995|11010|10995|11010|10995|1
1640761740000|2021-12-29 07:09:00|11009.6|10994.6|11008.1|10993.1|11009.6|10994.6|11008.1|10993.1|1
1640761750000|2021-12-29 07:09:10|11007.8|10992.8|11006.9|10991.9|11007.8|10992.8|11006.9|10991.9|0
1640761760000|2021-12-29 07:09:20|11006.6|10991.6|11006.7|10991.7|11006.7|10991.7|11006.1|10991.1|0
1640761800000|2021-12-29 07:10:00|11008.5|10993.5|11005.3|10990.3|11010.3|10995.3|11005.3|10990.3|1
1640761860000|2021-12-29 07:11:00|11005|10990|11005|10990|11005|10990|11005|10990|0
1640761920000|2021-12-29 07:12:00|11005.9|10990.9|11003.3|10988.3|11005.9|10990.9|11003.3|10988.3|0
1640761930000|2021-12-29 07:12:10|11002.8|10987.8|11003.8|10988.8|11003.8|10988.8|11002.8|10987.8|0
1640761960000|2021-12-29 07:12:40|11003|10988|11001.8|10986.8|11003|10988|11001.8|10986.8|1
1640761980000|2021-12-29 07:13:00|11001.3|10986.3|11000.6|10985.6|11001.3|10986.3|11000.6|10985.6|0
1640761990000|2021-12-29 07:13:10|11000.9|10985.9|11000.9|10985.9|11000.9|10985.9|11000.9|10985.9|0
1640762040000|2021-12-29 07:14:00|11000.6|10985.6|11000.6|10985.6|11000.6|10985.6|11000.6|10985.6|0
1640762100000|2021-12-29 07:15:00|11000.3|10985.3|10999.8|10984.8|11000.3|10985.3|10999.8|10984.8|1
1640762110000|2021-12-29 07:15:10|10999.3|10984.3|10999.3|10984.3|10999.3|10984.3|10999.3|10984.3|0
1640762160000|2021-12-29 07:16:00|11000.5|10985.5|11000.3|10985.3|11000.9|10985.9|11000.3|10985.3|0
1640762210000|2021-12-29 07:16:50|11000|10985|11000|10985|11000|10985|11000|10985|0
1640762220000|2021-12-29 07:17:00|11000.3|10985.3|11001.7|10986.7|11002.5|10987.5|11000.3|10985.3|0
1640762230000|2021-12-29 07:17:10|11001.8|10986.8|11001.8|10986.8|11001.8|10986.8|11001.8|10986.8|0
1640762280000|2021-12-29 07:18:00|11003.8|10988.8|11002.7|10987.7|11003.8|10988.8|11002|10987|0
1640762340000|2021-12-29 07:19:00|11003.3|10988.3|11002.5|10987.5|11003.3|10988.3|11002.5|10987.5|0
1640762350000|2021-12-29 07:19:10|11002.2|10987.2|11002.2|10987.2|11002.2|10987.2|11002.2|10987.2|0
1640762400000|2021-12-29 07:20:00|11001.5|10986.5|11000.7|10985.7|11001.5|10986.5|11000.7|10985.7|0
1640762440000|2021-12-29 07:20:40|11000.6|10985.6|11000.6|10985.6|11000.6|10985.6|11000.6|10985.6|0
1640762460000|2021-12-29 07:21:00|11003.8|10988.8|11002|10987|11003.8|10988.8|11002|10987|0
1640762470000|2021-12-29 07:21:10|11002.1|10987.1|11002.1|10987.1|11002.1|10987.1|11002.1|10987.1|0
1640762480000|2021-12-29 07:21:20|11002.8|10987.8|11003.3|10988.3|11003.3|10988.3|11002.8|10987.8|0
1640762500000|2021-12-29 07:21:40|11004.5|10989.5|11004.5|10989.5|11004.5|10989.5|11004.5|10989.5|0
1640762520000|2021-12-29 07:22:00|11005.5|10990.5|11007.2|10992.2|11007.3|10992.3|11005.5|10990.5|0
1640762530000|2021-12-29 07:22:10|11006|10991|11006|10991|11006|10991|11006|10991|0
1640762560000|2021-12-29 07:22:40|11004.6|10989.6|11004.3|10989.3|11004.6|10989.6|11004.3|10989.3|0
1640762580000|2021-12-29 07:23:00|11003.1|10988.1|11003.5|10988.5|11003.5|10988.5|11003.1|10988.1|0
1640762590000|2021-12-29 07:23:10|11003.6|10988.6|11003.6|10988.6|11003.6|10988.6|11003.6|10988.6|0
1640762640000|2021-12-29 07:24:00|11004.5|10989.5|11004.5|10989.5|11004.8|10989.8|11004.5|10989.5|0
1640762700000|2021-12-29 07:25:00|11004.2|10989.2|11002.5|10987.5|11004.4|10989.4|11002|10987|1
1640762730000|2021-12-29 07:25:30|11003.8|10988.8|11004.1|10989.1|11004.1|10989.1|11003.8|10988.8|0
1640762740000|2021-12-29 07:25:40|11004.3|10989.3|11004.3|10989.3|11004.3|10989.3|11004.3|10989.3|0
1640762760000|2021-12-29 07:26:00|11005.9|10990.9|11004.2|10989.2|11006.5|10991.5|11004.2|10989.2|0
1640762780000|2021-12-29 07:26:20|11004.8|10989.8|11004.5|10989.5|11004.8|10989.8|11004.5|10989.5|0
1640762790000|2021-12-29 07:26:30|11004.8|10989.8|11004.8|10989.8|11004.8|10989.8|11004.8|10989.8|0
1640762820000|2021-12-29 07:27:00|11006.4|10991.4|11007|10992|11007.3|10992.3|11006.4|10991.4|0
1640762880000|2021-12-29 07:28:00|11009.4|10994.4|11008.8|10993.8|11009.4|10994.4|11008.8|10993.8|0
1640762890000|2021-12-29 07:28:10|11008.4|10993.4|11008.4|10993.4|11008.4|10993.4|11008.4|10993.4|0
1640762910000|2021-12-29 07:28:30|11011.7|10996.7|11012.1|10997.1|11012.1|10997.1|11011.4|10996.4|1
1640762920000|2021-12-29 07:28:40|11012.4|10997.4|11012.4|10997.4|11012.4|10997.4|11012.4|10997.4|0
1640762940000|2021-12-29 07:29:00|11012.1|10997.1|11012.1|10997.1|11012.1|10997.1|11012.1|10997.1|0
1640763000000|2021-12-29 07:30:00|11012.4|10997.4|11012.1|10997.1|11012.4|10997.4|11012.1|10997.1|0
1640763040000|2021-12-29 07:30:40|11010.2|10995.2|11010.7|10995.7|11010.7|10995.7|11010.1|10995.1|1
1640763050000|2021-12-29 07:30:50|11011.7|10996.7|11012.1|10997.1|11012.1|10997.1|11011.7|10996.7|0
1640763060000|2021-12-29 07:31:00|11011.6|10996.6|11011.6|10996.6|11011.6|10996.6|11011.6|10996.6|0
1640763070000|2021-12-29 07:31:10|11011.5|10996.5|11011.5|10996.5|11011.5|10996.5|11011.5|10996.5|0
1640763090000|2021-12-29 07:31:30|11010.9|10995.9|11010.4|10995.4|11010.9|10995.9|11010.4|10995.4|0
1640763100000|2021-12-29 07:31:40|11010.1|10995.1|11009.9|10994.9|11010.1|10995.1|11009.9|10994.9|0
1640763110000|2021-12-29 07:31:50|11008|10993|11005.2|10990.2|11008|10993|11005.2|10990.2|1
1640763120000|2021-12-29 07:32:00|11005.6|10990.6|11004.6|10989.6|11005.6|10990.6|11004.3|10989.3|0
1640763170000|2021-12-29 07:32:50|11004.9|10989.9|11004.6|10989.6|11004.9|10989.9|11004.6|10989.6|0
1640763180000|2021-12-29 07:33:00|11004.3|10989.3|11004.7|10989.7|11004.9|10989.9|11004.3|10989.3|0
1640763240000|2021-12-29 07:34:00|11005.9|10990.9|11005.2|10990.2|11006.1|10991.1|11005.2|10990.2|0
1640763250000|2021-12-29 07:34:10|11004|10989|11004|10989|11004|10989|11004|10989|1
1640763270000|2021-12-29 07:34:30|11005.6|10990.6|11005.6|10990.6|11005.6|10990.6|11005.6|10990.6|0
1640763280000|2021-12-29 07:34:40|11005.9|10990.9|11007.9|10992.9|11007.9|10992.9|11005.8|10990.8|0
1640763290000|2021-12-29 07:34:50|11007.3|10992.3|11005.2|10990.2|11007.3|10992.3|11005.2|10990.2|1
1640763300000|2021-12-29 07:35:00|11005.5|10990.5|11003.9|10988.9|11005.5|10990.5|11003.9|10988.9|0
1640763310000|2021-12-29 07:35:10|11002.9|10987.9|11002.1|10987.1|11002.9|10987.9|11002.1|10987.1|0
1640763330000|2021-12-29 07:35:30|10999.2|10984.2|10998.8|10983.8|10999.2|10984.2|10998.8|10983.8|1
1640763340000|2021-12-29 07:35:40|10998.2|10983.2|10998.5|10983.5|10998.5|10983.5|10998.2|10983.2|0
1640763360000|2021-12-29 07:36:00|10998.2|10983.2|10998|10983|10998.2|10983.2|10998|10983|0
1640763380000|2021-12-29 07:36:20|10997|10982|10997.3|10982.3|10997.3|10982.3|10997|10982|0
1640763420000|2021-12-29 07:37:00|11000|10985|10998.2|10983.2|11000|10985|10998.2|10983.2|0
1640763470000|2021-12-29 07:37:50|10996.2|10981.2|10997.5|10982.5|10997.5|10982.5|10996.2|10981.2|1
1640763480000|2021-12-29 07:38:00|10998.1|10983.1|10998.1|10983.1|10998.1|10983.1|10998.1|10983.1|0
1640763490000|2021-12-29 07:38:10|10997.7|10982.7|10997.7|10982.7|10997.7|10982.7|10997.7|10982.7|0
1640763540000|2021-12-29 07:39:00|10999|10984|10997.2|10982.2|10999|10984|10996.5|10981.5|0
1640763600000|2021-12-29 07:40:00|10996.9|10981.9|10996.7|10981.7|10996.9|10981.9|10996.7|10981.7|0
1640763660000|2021-12-29 07:41:00|10997.6|10982.6|10999.9|10984.9|11001|10986|10997.6|10982.6|1
1640763710000|2021-12-29 07:41:50|11000.5|10985.5|11000.5|10985.5|11000.5|10985.5|11000.5|10985.5|0
1640763720000|2021-12-29 07:42:00|11000.3|10985.3|10999.4|10984.4|11000.5|10985.5|10999.4|10984.4|2
1640763760000|2021-12-29 07:42:40|10998.8|10983.8|10997.2|10982.2|10998.9|10983.9|10997|10982|0
1640763780000|2021-12-29 07:43:00|10997.1|10982.1|10996.9|10981.9|10997.1|10982.1|10996.6|10981.6|0
1640763840000|2021-12-29 07:44:00|10998.7|10983.7|10996.1|10981.1|10998.7|10983.7|10996.1|10981.1|0
1640763850000|2021-12-29 07:44:10|10996.4|10981.4|10996.4|10981.4|10996.4|10981.4|10996.4|10981.4|0
1640763900000|2021-12-29 07:45:00|10997.6|10982.6|10995.2|10980.2|10997.6|10982.6|10995.2|10980.2|1
1640763960000|2021-12-29 07:46:00|10996.4|10981.4|10995.9|10980.9|10997.2|10982.2|10995.9|10980.9|0
1640764020000|2021-12-29 07:47:00|10997.4|10982.4|10995.4|10980.4|10997.4|10982.4|10995.4|10980.4|0
1640764050000|2021-12-29 07:47:30|10994.9|10979.9|10995.2|10980.2|10995.2|10980.2|10994.9|10979.9|0
1640764060000|2021-12-29 07:47:40|10994.9|10979.9|10994.9|10979.9|10994.9|10979.9|10994.9|10979.9|0
1640764080000|2021-12-29 07:48:00|10994.4|10979.4|10993.8|10978.8|10994.4|10979.4|10993.8|10978.8|1
1640764090000|2021-12-29 07:48:10|10994.2|10979.2|10994.2|10979.2|10994.2|10979.2|10994.2|10979.2|0
1640764130000|2021-12-29 07:48:50|10996.3|10981.3|10996.3|10981.3|10996.3|10981.3|10996.3|10981.3|1
1640764200000|2021-12-29 07:50:00|10995.7|10980.7|10994.9|10979.9|10995.7|10980.7|10994.9|10979.9|0
1640764340000|2021-12-29 07:52:20|10996.1|10981.1|10995.5|10980.5|10996.1|10981.1|10995.5|10980.5|0
1640764350000|2021-12-29 07:52:30|10995.9|10980.9|10995.9|10980.9|10995.9|10980.9|10995.9|10980.9|0
1640764400000|2021-12-29 07:53:20|10996.8|10981.8|10997.7|10982.7|10999.7|10984.7|10996.8|10981.8|0
1640764440000|2021-12-29 07:54:00|10999.7|10984.7|10999.4|10984.4|10999.7|10984.7|10999.4|10984.4|0
1640764570000|2021-12-29 07:56:10|10997.8|10982.8|10996.1|10981.1|10997.8|10982.8|10996.1|10981.1|0
1640764580000|2021-12-29 07:56:20|10995.8|10980.8|10995.2|10980.2|10995.8|10980.8|10995.2|10980.2|0
1640764610000|2021-12-29 07:56:50|10996.8|10981.8|10996.8|10981.8|10996.8|10981.8|10996.8|10981.8|0
1640764620000|2021-12-29 07:57:00|10997.2|10982.2|10996.9|10981.9|10998.1|10983.1|10996.9|10981.9|0
1640764630000|2021-12-29 07:57:10|10996.7|10981.7|10996.7|10981.7|10996.7|10981.7|10996.7|10981.7|0
1640764660000|2021-12-29 07:57:40|10999.3|10984.3|10999|10984|10999.3|10984.3|10999|10984|0
1640764670000|2021-12-29 07:57:50|10999.3|10984.3|10999.7|10984.7|11001.4|10986.4|10999.3|10984.3|0
1640764680000|2021-12-29 07:58:00|10999.5|10984.5|10999.5|10984.5|10999.5|10984.5|10999.5|10984.5|0
1640764690000|2021-12-29 07:58:10|11000.6|10985.6|11001.8|10986.8|11001.8|10986.8|10996.4|10981.4|2
1640764720000|2021-12-29 07:58:40|11002.1|10987.1|11002.1|10987.1|11002.1|10987.1|11002.1|10987.1|0
1640764800000|2021-12-29 08:00:00|11001.9|10986.9|10996.2|10981.2|11001.9|10986.9|10996.2|10981.2|0
1640764820000|2021-12-29 08:00:20|10995.6|10980.6|10996.2|10981.2|10996.8|10981.8|10993.9|10978.9|1
1640764860000|2021-12-29 08:01:00|10993.7|10978.7|10993.7|10978.7|10993.7|10978.7|10993.7|10978.7|0
1640764870000|2021-12-29 08:01:10|10995.3|10980.3|10999.2|10984.2|10999.8|10984.8|10995.3|10980.3|1
1640764910000|2021-12-29 08:01:50|11003.4|10988.4|11003.4|10988.4|11003.4|10988.4|11003.4|10988.4|2
1640764920000|2021-12-29 08:02:00|11004.9|10989.9|10998.6|10983.6|11004.9|10989.9|10998.6|10983.6|4
1640764960000|2021-12-29 08:02:40|10998.5|10983.5|10998.5|10983.5|10998.5|10983.5|10998.5|10983.5|0
1640765090000|2021-12-29 08:04:50|10997.3|10982.3|10995.8|10980.8|10997.3|10982.3|10995.8|10980.8|0
1640765100000|2021-12-29 08:05:00|10994.5|10979.5|10994.9|10979.9|10994.9|10979.9|10994.5|10979.5|1
1640765110000|2021-12-29 08:05:10|10994.7|10979.7|10994.7|10979.7|10994.7|10979.7|10994.7|10979.7|0
1640765160000|2021-12-29 08:06:00|10994.2|10979.2|10994.2|10979.2|10994.2|10979.2|10994.2|10979.2|0
1640765190000|2021-12-29 08:06:30|10998.2|10983.2|10996.6|10981.6|10998.2|10983.2|10996.6|10981.6|1
1640765200000|2021-12-29 08:06:40|10995.7|10980.7|10995.7|10980.7|10995.7|10980.7|10995.7|10980.7|0
1640765210000|2021-12-29 08:06:50|10994.7|10979.7|10997.6|10982.6|10997.6|10982.6|10994|10979|2
1640765220000|2021-12-29 08:07:00|10998.3|10983.3|11000|10985|11000.3|10985.3|10998.3|10983.3|0
1640765270000|2021-12-29 08:07:50|11001.2|10986.2|11002.7|10987.7|11002.7|10987.7|11001.2|10986.2|0
1640765280000|2021-12-29 08:08:00|11002.2|10987.2|11002.2|10987.2|11002.2|10987.2|11002.2|10987.2|0
1640765310000|2021-12-29 08:08:30|11002.8|10987.8|11005.2|10990.2|11005.2|10990.2|11002.8|10987.8|0
1640765350000|2021-12-29 08:09:10|11005|10990|11005|10990|11005|10990|11005|10990|0
1640765440000|2021-12-29 08:10:40|11006|10991|11006.1|10991.1|11006.5|10991.5|11006|10991|0
1640765490000|2021-12-29 08:11:30|11001|10986|11001|10986|11001|10986|11001|10986|1
1640765500000|2021-12-29 08:11:40|11001.3|10986.3|11001.3|10986.3|11001.3|10986.3|11001.3|10986.3|0
1640765580000|2021-12-29 08:13:00|11001.6|10986.6|11001.6|10986.6|11001.6|10986.6|11001.6|10986.6|0
1640765590000|2021-12-29 08:13:10|11002|10987|11002|10987|11002|10987|11002|10987|0
1640765790000|2021-12-29 08:16:30|11002.2|10987.2|11002.2|10987.2|11002.2|10987.2|11002.2|10987.2|0
1640765860000|2021-12-29 08:17:40|11002|10987|11002|10987|11002|10987|11002|10987|0
1640765920000|2021-12-29 08:18:40|11002.2|10987.2|11000.4|10985.4|11002.2|10987.2|11000.4|10985.4|2
1640765950000|2021-12-29 08:19:10|11000.7|10985.7|11000.2|10985.2|11000.7|10985.7|11000.2|10985.2|0
1640765960000|2021-12-29 08:19:20|10999|10984|10998.2|10983.2|10999|10984|10998.2|10983.2|0
1640765990000|2021-12-29 08:19:50|10997.9|10982.9|10998.4|10983.4|10998.4|10983.4|10997.9|10982.9|0
1640766060000|2021-12-29 08:21:00|10999|10984|10999|10984|10999|10984|10999|10984|0
1640766070000|2021-12-29 08:21:10|10999.2|10984.2|10999.2|10984.2|10999.2|10984.2|10999.2|10984.2|0
1640766120000|2021-12-29 08:22:00|10999.4|10984.4|10999.4|10984.4|10999.4|10984.4|10999.4|10984.4|0
1640766190000|2021-12-29 08:23:10|10999.2|10984.2|10999.5|10984.5|10999.5|10984.5|10999.2|10984.2|0
1640766240000|2021-12-29 08:24:00|10998.9|10983.9|10999.2|10984.2|10999.2|10984.2|10998.9|10983.9|0
1640766300000|2021-12-29 08:25:00|11000|10985|11000.3|10985.3|11000.3|10985.3|10999.7|10984.7|0
1640766360000|2021-12-29 08:26:00|11000.6|10985.6|11000.6|10985.6|11000.6|10985.6|11000.6|10985.6|0
1640766410000|2021-12-29 08:26:50|11000.9|10985.9|11000.9|10985.9|11000.9|10985.9|11000.9|10985.9|0
1640766420000|2021-12-29 08:27:00|11001.7|10986.7|11000.6|10985.6|11001.7|10986.7|11000.2|10985.2|0
1640766430000|2021-12-29 08:27:10|11000.4|10985.4|11000.4|10985.4|11000.4|10985.4|11000.4|10985.4|0
1640766470000|2021-12-29 08:27:50|11000.1|10985.1|10999.5|10984.5|11000.1|10985.1|10999.5|10984.5|0
1640766480000|2021-12-29 08:28:00|10999.8|10984.8|10999.8|10984.8|10999.8|10984.8|10999.8|10984.8|0
1640766510000|2021-12-29 08:28:30|11000|10985|11000|10985|11000|10985|11000|10985|0
1640766520000|2021-12-29 08:28:40|11001.3|10986.3|11000.5|10985.5|11001.3|10986.3|11000.5|10985.5|0
1640766540000|2021-12-29 08:29:00|10999.9|10984.9|11001.7|10986.7|11001.7|10986.7|10999.9|10984.9|0
1640766580000|2021-12-29 08:29:40|11000.8|10985.8|11000.8|10985.8|11000.8|10985.8|11000.8|10985.8|0
1640766600000|2021-12-29 08:30:00|10999.2|10984.2|10999.5|10984.5|10999.8|10984.8|10999.2|10984.2|0
1640766660000|2021-12-29 08:31:00|10999.8|10984.8|11001|10986|11001|10986|10999.8|10984.8|0
1640766720000|2021-12-29 08:32:00|11001.6|10986.6|11002.3|10987.3|11002.3|10987.3|11001.6|10986.6|0
1640766750000|2021-12-29 08:32:30|11002.7|10987.7|11002.7|10987.7|11002.7|10987.7|11002.7|10987.7|0
1640766780000|2021-12-29 08:33:00|11002.6|10987.6|11002.6|10987.6|11002.6|10987.6|11002.6|10987.6|0
1640766790000|2021-12-29 08:33:10|11000.7|10985.7|11001|10986|11001|10986|11000.7|10985.7|1
1640766840000|2021-12-29 08:34:00|11001.3|10986.3|11001.3|10986.3|11001.3|10986.3|11001.3|10986.3|0
1640766880000|2021-12-29 08:34:40|11001.1|10986.1|11001.1|10986.1|11001.1|10986.1|11001.1|10986.1|0
1640766900000|2021-12-29 08:35:00|11000.3|10985.3|10998.2|10983.2|11000.3|10985.3|10997.9|10982.9|1
1640766930000|2021-12-29 08:35:30|10997.9|10982.9|11002|10987|11002|10987|10997.9|10982.9|0
1640766940000|2021-12-29 08:35:40|11004.5|10989.5|11006.1|10991.1|11006.5|10991.5|11004.2|10989.2|2
1640766960000|2021-12-29 08:36:00|11006.7|10991.7|11006.7|10991.7|11006.7|10991.7|11006.7|10991.7|0
1640767030000|2021-12-29 08:37:10|11006.5|10991.5|11006.5|10991.5|11006.5|10991.5|11006.5|10991.5|0
1640767140000|2021-12-29 08:39:00|11007|10992|11007.3|10992.3|11007.3|10992.3|11007|10992|0
1640767200000|2021-12-29 08:40:00|11007.6|10992.6|11007.6|10992.6|11007.6|10992.6|11007.6|10992.6|0
1640767210000|2021-12-29 08:40:10|11008|10993|11008|10993|11008|10993|11008|10993|0
1640767260000|2021-12-29 08:41:00|11007.1|10992.1|11007|10992|11007.1|10992.1|11005.9|10990.9|0
1640767270000|2021-12-29 08:41:10|11007.6|10992.6|11007.6|10992.6|11007.6|10992.6|11007.6|10992.6|0
1640767310000|2021-12-29 08:41:50|11006.9|10991.9|11006.8|10991.8|11006.9|10991.9|11006.8|10991.8|2
1640767320000|2021-12-29 08:42:00|11006.5|10991.5|11007.1|10992.1|11007.1|10992.1|11006.5|10991.5|0
1640767350000|2021-12-29 08:42:30|11007.4|10992.4|11007.4|10992.4|11007.4|10992.4|11007.4|10992.4|0
1640767380000|2021-12-29 08:43:00|11007.8|10992.8|11009.3|10994.3|11010.3|10995.3|11007.8|10992.8|1
1640767410000|2021-12-29 08:43:30|11010.3|10995.3|11012.1|10997.1|11012.1|10997.1|11010.3|10995.3|0
1640767440000|2021-12-29 08:44:00|11013.2|10998.2|11012.8|10997.8|11013.2|10998.2|11012.6|10997.6|0
1640767450000|2021-12-29 08:44:10|11013|10998|11013|10998|11013|10998|11013|10998|0
1640767500000|2021-12-29 08:45:00|11013.3|10998.3|11013.5|10998.5|11013.5|10998.5|11013.3|10998.3|0
1640767560000|2021-12-29 08:46:00|11013.2|10998.2|11012.7|10997.7|11013.2|10998.2|11011.8|10996.8|0
1640767580000|2021-12-29 08:46:20|11013|10998|11013|10998|11013|10998|11013|10998|0
1640767620000|2021-12-29 08:47:00|11013.3|10998.3|11013.5|10998.5|11013.5|10998.5|11013.3|10998.3|0
1640767680000|2021-12-29 08:48:00|11013.8|10998.8|11014|10999|11014|10999|11013.8|10998.8|0
1640767740000|2021-12-29 08:49:00|11014.5|10999.5|11014.5|10999.5|11014.5|10999.5|11014.5|10999.5|0
1640767800000|2021-12-29 08:50:00|11013|10998|11013|10998|11013|10998|11013|10998|1
1640767910000|2021-12-29 08:51:50|11013.5|10998.5|11013.5|10998.5|11013.5|10998.5|11013.5|10998.5|0
1640768070000|2021-12-29 08:54:30|11014.5|10999.5|11014.5|10999.5|11014.5|10999.5|11014.5|10999.5|0
1640768120000|2021-12-29 08:55:20|11015|11000|11015|11000|11015|11000|11015|11000|1
1640768220000|2021-12-29 08:57:00|11015.2|11000.2|11016.4|11001.4|11016.4|11001.4|11015.2|11000.2|1
1640768260000|2021-12-29 08:57:40|11017|11002|11017|11002|11017|11002|11017|11002|0
1640768280000|2021-12-29 08:58:00|11017.2|11002.2|11017.5|11002.5|11017.5|11002.5|11015.4|11000.4|2
1640768290000|2021-12-29 08:58:10|11017.7|11002.7|11018.5|11003.5|11018.5|11003.5|11017.7|11002.7|1
1640768340000|2021-12-29 08:59:00|11018.8|11003.8|11019|11004|11019|11004|11018.8|11003.8|0
1640768350000|2021-12-29 08:59:10|11018.8|11003.8|11018.8|11003.8|11018.8|11003.8|11018.8|11003.8|0
1640768400000|2021-12-29 09:00:00|11019.1|11004.1|11019.1|11004.1|11019.1|11004.1|11019.1|11004.1|0
1640768410000|2021-12-29 09:00:10|11019.3|11004.3|11019.3|11004.3|11019.3|11004.3|11019.3|11004.3|0
1640768420000|2021-12-29 09:00:20|11018.3|11003.3|11015.9|11000.9|11018.3|11003.3|11015.9|11000.9|1
1640768430000|2021-12-29 09:00:30|11016.4|11001.4|11018|11003|11018|11003|11016.1|11001.1|0
1640768590000|2021-12-29 09:03:10|11020.3|11005.3|11018.8|11003.8|11020.3|11005.3|11017.6|11002.6|4
1640768640000|2021-12-29 09:04:00|11019.4|11004.4|11020.9|11005.9|11021.2|11006.2|11019.4|11004.4|1
1640768700000|2021-12-29 09:05:00|11023.7|11008.7|11025.1|11010.1|11025.1|11010.1|11023.7|11008.7|0
1640768710000|2021-12-29 09:05:10|11026.1|11011.1|11027.8|11012.8|11028.4|11013.4|11026.1|11011.1|0
1640768720000|2021-12-29 09:05:20|11028.1|11013.1|11029.9|11014.9|11029.9|11014.9|11028.1|11013.1|0
1640768730000|2021-12-29 09:05:30|11030.9|11015.9|11030.9|11015.9|11030.9|11015.9|11030.9|11015.9|0
1640768750000|2021-12-29 09:05:50|11032.5|11017.5|11033.2|11018.2|11033.2|11018.2|11032.5|11017.5|0
1640768760000|2021-12-29 09:06:00|11033|11018|11032.7|11017.7|11033|11018|11032.7|11017.7|0
1640768770000|2021-12-29 09:06:10|11025.6|11010.6|11025.1|11010.1|11025.6|11010.6|11025.1|11010.1|1
1640768810000|2021-12-29 09:06:50|11024.3|11009.3|11024.3|11009.3|11024.3|11009.3|11024.3|11009.3|0
1640768870000|2021-12-29 09:07:50|11020|11005|11018.2|11003.2|11020|11005|11014.8|10999.8|1
1640768880000|2021-12-29 09:08:00|11012.6|10997.6|11013.1|10998.1|11013.1|10998.1|11012.6|10997.6|0
1640768970000|2021-12-29 09:09:30|11016.1|11001.1|11013.3|10998.3|11016.1|11001.1|11013.3|10998.3|0
1640768980000|2021-12-29 09:09:40|11014|10999|11015.6|11000.6|11015.6|11000.6|11014|10999|0
1640769000000|2021-12-29 09:10:00|11015.8|11000.8|11015.8|11000.8|11015.8|11000.8|11015.8|11000.8|0
1640769050000|2021-12-29 09:10:50|11017|11002|11023.5|10998.5|11023.5|11002|11017|10998.5|1
1640769060000|2021-12-29 09:11:00|11024.3|10999.3|11024.3|10999.3|11024.3|10999.3|11024.3|10999.3|0
1640769180000|2021-12-29 09:13:00|11024.7|10999.7|11024.7|10999.7|11024.7|10999.7|11024.7|10999.7|0
1640769230000|2021-12-29 09:13:50|11019.3|11004.3|11024.8|10999.8|11024.8|11004.3|11019.3|10999.7|0
1640769380000|2021-12-29 09:16:20|11022|11007|11023.2|11008.2|11023.2|11008.2|11022|11007|0
1640769430000|2021-12-29 09:17:10|11017.8|11002.8|11017.8|11002.8|11017.8|11002.8|11017.8|11002.8|1
1640769450000|2021-12-29 09:17:30|11017.3|11002.3|11017.3|11002.3|11017.3|11002.3|11017.3|11002.3|0
1640769480000|2021-12-29 09:18:00|11017.1|11002.1|11017.1|11002.1|11017.1|11002.1|11017.1|11002.1|0
1640769520000|2021-12-29 09:18:40|11016.5|11001.5|11015.9|11000.9|11016.5|11001.5|11015.5|11000.5|0
1640769530000|2021-12-29 09:18:50|11015.6|11000.6|11015.6|11000.6|11015.6|11000.6|11015.6|11000.6|0
1640769550000|2021-12-29 09:19:10|11015.3|11000.3|11015.3|11000.3|11015.3|11000.3|11015.3|11000.3|0
1640769570000|2021-12-29 09:19:30|11015.1|11000.1|11015.1|11000.1|11015.1|11000.1|11015.1|11000.1|0
1640769640000|2021-12-29 09:20:40|11014.6|10999.6|11014.6|10999.6|11014.6|10999.6|11014.6|10999.6|0
1640769670000|2021-12-29 09:21:10|11014.4|10999.4|11014.4|10999.4|11014.4|10999.4|11014.4|10999.4|0
1640769780000|2021-12-29 09:23:00|11014.1|10999.1|11014.1|10999.1|11014.1|10999.1|11014.1|10999.1|0
1640769790000|2021-12-29 09:23:10|11013.9|10998.9|11013.9|10998.9|11013.9|10998.9|11013.9|10998.9|0
1640769840000|2021-12-29 09:24:00|11014.6|10999.6|11015.6|11000.6|11017.7|11002.7|11014.6|10999.6|2
1640769900000|2021-12-29 09:25:00|11014.9|10999.9|11014.9|10999.9|11014.9|10999.9|11014.9|10999.9|0
1640769910000|2021-12-29 09:25:10|11014.6|10999.6|11014.6|10999.6|11014.6|10999.6|11014.6|10999.6|0
1640769990000|2021-12-29 09:26:30|11014.5|10999.5|11014.5|10999.5|11014.5|10999.5|11014.5|10999.5|0
1640770010000|2021-12-29 09:26:50|11014.2|10999.2|11012.9|10997.9|11014.2|10999.2|11012.9|10997.9|3
1640770020000|2021-12-29 09:27:00|11012.7|10997.7|11012.7|10997.7|11012.7|10997.7|11012.7|10997.7|0
1640770030000|2021-12-29 09:27:10|11014.5|10999.5|11014.5|10999.5|11014.5|10999.5|11014.5|10999.5|0
1640770110000|2021-12-29 09:28:30|11015.5|11000.5|11016|11001|11016|11001|11015.5|11000.5|0
1640770120000|2021-12-29 09:28:40|11016.5|11001.5|11016.5|11001.5|11016.5|11001.5|11016.5|11001.5|0
1640770140000|2021-12-29 09:29:00|11018.5|11003.5|11015.8|11000.8|11018.5|11003.5|11015.8|11000.8|0
1640770150000|2021-12-29 09:29:10|11017.7|11002.7|11018|11003|11018|11003|11017.7|11002.7|0
1640770170000|2021-12-29 09:29:30|11017|11002|11016.8|11001.8|11017|11002|11016.8|11001.8|0
1640770250000|2021-12-29 09:30:50|11017.2|11002.2|11017.7|11002.7|11017.7|11002.7|11017.2|11002.2|0
1640770350000|2021-12-29 09:32:30|11018|11003|11018|11003|11018|11003|11018|11003|0
1640770440000|2021-12-29 09:34:00|11022|11007|11026.9|11011.9|11026.9|11011.9|11021.8|11006.8|4
1640770450000|2021-12-29 09:34:10|11026.3|11011.3|11026.3|11011.3|11026.3|11011.3|11026.3|11011.3|0
1640770500000|2021-12-29 09:35:00|11024.7|11009.7|11024.7|11009.7|11026.3|11011.3|11024.7|11009.7|0
1640770560000|2021-12-29 09:36:00|11022.9|11007.9|11022.3|11007.3|11022.9|11007.9|11022.3|11007.3|0
1640770910000|2021-12-29 09:41:50|11019.8|11004.8|11021.1|11006.1|11021.1|11006.1|11019.8|11004.8|0
1640771040000|2021-12-29 09:44:00|11022.4|11007.4|11022.4|11007.4|11022.4|11007.4|11022.4|11007.4|1
1640771110000|2021-12-29 09:45:10|11022.8|11007.8|11021.8|11006.8|11022.8|11007.8|11021|11006|0
1640771170000|2021-12-29 09:46:10|11023|11008|11023.4|11008.4|11023.4|11008.4|11023|11008|0
1640771230000|2021-12-29 09:47:10|11023.2|11008.2|11023.2|11008.2|11023.2|11008.2|11023.2|11008.2|0
1640771250000|2021-12-29 09:47:30|11023.4|11008.4|11021.5|11006.5|11024.1|11009.1|11021.5|11006.5|1
1640771260000|2021-12-29 09:47:40|11019.5|11004.5|11019.5|11004.5|11019.5|11004.5|11019.5|11004.5|0
1640771270000|2021-12-29 09:47:50|11019.8|11004.8|11022.4|11007.4|11022.4|11007.4|11019.8|11004.8|2
1640771280000|2021-12-29 09:48:00|11023.6|11008.6|11024.9|11009.9|11024.9|11009.9|11023.6|11008.6|0
1640771290000|2021-12-29 09:48:10|11025.2|11010.2|11025.2|11010.2|11025.2|11010.2|11025.2|11010.2|0
1640771300000|2021-12-29 09:48:20|11026.6|11011.6|11028.7|11013.7|11028.7|11013.7|11026.6|11011.6|1
1640771340000|2021-12-29 09:49:00|11029.9|11014.9|11032.2|11017.2|11033.5|11018.5|11029.9|11014.9|5
1640771400000|2021-12-29 09:50:00|11033.3|11018.3|11033.3|11018.3|11033.3|11018.3|11033.3|11018.3|0
1640771410000|2021-12-29 09:50:10|11033.8|11018.8|11031.6|11016.6|11033.8|11018.8|11031.6|11016.6|1
1640771430000|2021-12-29 09:50:30|11031.8|11016.8|11031.8|11016.8|11031.8|11016.8|11031.8|11016.8|0
1640771470000|2021-12-29 09:51:10|11030|11015|11031.8|11016.8|11031.8|11016.8|11030|11015|0
1640771630000|2021-12-29 09:53:50|11032.6|11017.6|11032.6|11017.6|11032.6|11017.6|11032.6|11017.6|0
1640771640000|2021-12-29 09:54:00|11032.8|11017.8|11036.3|11021.3|11036.3|11021.3|11032.8|11017.8|3
1640771650000|2021-12-29 09:54:10|11035.1|11020.1|11035.8|11020.8|11035.8|11020.8|11035.1|11020.1|0
1640771700000|2021-12-29 09:55:00|11036.3|11021.3|11036.3|11021.3|11036.3|11021.3|11036.3|11021.3|0
1640771740000|2021-12-29 09:55:40|11034|11019|11031|11016|11034|11019|11030.6|11015.6|1
1640771760000|2021-12-29 09:56:00|11031.2|11016.2|11031.2|11016.2|11031.2|11016.2|11031.2|11016.2|0
1640771820000|2021-12-29 09:57:00|11034.3|11019.3|11034.3|11019.3|11034.3|11019.3|11034.3|11019.3|0
1640771830000|2021-12-29 09:57:10|11034.5|11019.5|11034.5|11019.5|11034.5|11019.5|11034.5|11019.5|0
1640771880000|2021-12-29 09:58:00|11034.2|11019.2|11034.2|11019.2|11034.2|11019.2|11034.2|11019.2|0
1640771890000|2021-12-29 09:58:10|11033.7|11018.7|11033.7|11018.7|11033.7|11018.7|11033.7|11018.7|0
1640771910000|2021-12-29 09:58:30|11033.4|11018.4|11033.4|11018.4|11033.4|11018.4|11033.4|11018.4|0
1640771920000|2021-12-29 09:58:40|11033|11018|11033|11018|11033|11018|11033|11018|0
1640771930000|2021-12-29 09:58:50|11035.2|11020.2|11034.9|11019.9|11035.2|11020.2|11034.9|11019.9|0
1640771940000|2021-12-29 09:59:00|11034.7|11019.7|11036.8|11021.8|11036.8|11021.8|11034.7|11019.7|1
1640772000000|2021-12-29 10:00:00|11037.1|11022.1|11037.1|11022.1|11037.1|11022.1|11037.1|11022.1|0
1640772010000|2021-12-29 10:00:10|11037.8|11022.8|11037.8|11022.8|11037.8|11022.8|11037.8|11022.8|0
1640772120000|2021-12-29 10:02:00|11038.3|11023.3|11038.3|11023.3|11038.3|11023.3|11038.3|11023.3|0
1640772130000|2021-12-29 10:02:10|11036.1|11021.1|11037.3|11022.3|11037.3|11022.3|11036.1|11021.1|2
1640772140000|2021-12-29 10:02:20|11037.6|11022.6|11036|11021|11037.8|11022.8|11031.9|11016.9|3
1640772160000|2021-12-29 10:02:40|11035.8|11020.8|11035.8|11020.8|11035.8|11020.8|11035.8|11020.8|0
1640772200000|2021-12-29 10:03:20|11037|11022|11036.5|11021.5|11037|11022|11036.5|11021.5|0
1640772230000|2021-12-29 10:03:50|11035.3|11020.3|11033.8|11018.8|11035.3|11020.3|11032.5|11017.5|1
1640772240000|2021-12-29 10:04:00|11034|11019|11042.8|11027.8|11045|11030|11033.7|11018.7|7
1640772250000|2021-12-29 10:04:10|11039.6|11024.6|11039.6|11024.6|11042.6|11027.6|11039.6|11024.6|1
1640772260000|2021-12-29 10:04:20|11040.3|11025.3|11038.6|11023.6|11042|11027|11037.4|11022.4|0
1640772270000|2021-12-29 10:04:30|11040.4|11025.4|11041.4|11026.4|11041.4|11026.4|11040.4|11025.4|0
1640772280000|2021-12-29 10:04:40|11043|11028|11041.4|11026.4|11043.6|11028.6|11041.4|11026.4|0
1640772290000|2021-12-29 10:04:50|11042.6|11027.6|11043.4|11028.4|11043.4|11028.4|11042.6|11027.6|0
1640772300000|2021-12-29 10:05:00|11040.7|11025.7|11039.7|11024.7|11040.7|11025.7|11038.9|11023.9|0
1640772310000|2021-12-29 10:05:10|11041.1|11026.1|11041.9|11026.9|11042.1|11027.1|11041.1|11026.1|0
1640772320000|2021-12-29 10:05:20|11046.2|11031.2|11046.2|11031.2|11046.2|11031.2|11046.2|11031.2|1
1640772330000|2021-12-29 10:05:30|11046.6|11031.6|11048.1|11033.1|11049|11034|11046.6|11031.6|2
1640772360000|2021-12-29 10:06:00|11047.5|11032.5|11047|11032|11047.5|11032.5|11047|11032|1
1640772390000|2021-12-29 10:06:30|11047.3|11032.3|11047.1|11032.1|11047.3|11032.3|11047.1|11032.1|0
1640772400000|2021-12-29 10:06:40|11046.8|11031.8|11047|11032|11047|11032|11046.8|11031.8|0
1640772430000|2021-12-29 10:07:10|11048.5|11033.5|11048.1|11033.1|11048.5|11033.5|11048.1|11033.1|1
1640772440000|2021-12-29 10:07:20|11047.5|11032.5|11047.3|11032.3|11047.5|11032.5|11047.3|11032.3|0
1640772450000|2021-12-29 10:07:30|11047|11032|11047|11032|11047|11032|11047|11032|0
1640772460000|2021-12-29 10:07:40|11047.3|11032.3|11047.3|11032.3|11047.3|11032.3|11047.3|11032.3|0
1640772470000|2021-12-29 10:07:50|11047|11032|11047|11032|11047|11032|11047|11032|0
1640772530000|2021-12-29 10:08:50|11046.7|11031.7|11046.7|11031.7|11046.7|11031.7|11046.7|11031.7|0
1640772540000|2021-12-29 10:09:00|11047.7|11032.7|11048.8|11033.8|11048.8|11033.8|11047.3|11032.3|3
1640772560000|2021-12-29 10:09:20|11036.4|11021.4|11038.1|11023.1|11038.1|11023.1|11036.1|11021.1|1
1640772570000|2021-12-29 10:09:30|11038.3|11023.3|11038.3|11023.3|11038.3|11023.3|11038.3|11023.3|0
1640772580000|2021-12-29 10:09:40|11038.6|11023.6|11039|11024|11039|11024|11038.6|11023.6|0
1640772590000|2021-12-29 10:09:50|11038.7|11023.7|11037.8|11022.8|11038.7|11023.7|11037.8|11022.8|0
1640772610000|2021-12-29 10:10:10|11043.3|11028.3|11042.3|11027.3|11043.3|11028.3|11042.1|11027.1|5
1640772710000|2021-12-29 10:11:50|11041.4|11026.4|11040.6|11025.6|11041.4|11026.4|11040.6|11025.6|0
1640772750000|2021-12-29 10:12:30|11040|11025|11040|11025|11040|11025|11040|11025|0
1640772760000|2021-12-29 10:12:40|11039.8|11024.8|11039.8|11024.8|11039.8|11024.8|11039.8|11024.8|0
1640772840000|2021-12-29 10:14:00|11041.7|11026.7|11042.2|11027.2|11042.5|11027.5|11041.6|11026.6|14
1640772930000|2021-12-29 10:15:30|11041.8|11026.8|11038.3|11023.3|11041.8|11026.8|11037.7|11022.7|3
1640772940000|2021-12-29 10:15:40|11038.7|11023.7|11038.7|11023.7|11038.7|11023.7|11038.7|11023.7|0
1640772980000|2021-12-29 10:16:20|11039|11024|11039|11024|11039|11024|11039|11024|0
1640773020000|2021-12-29 10:17:00|11039.3|11024.3|11038.7|11023.7|11039.3|11024.3|11038.7|11023.7|0
1640773100000|2021-12-29 10:18:20|11037.8|11022.8|11037.4|11022.4|11037.8|11022.8|11037.4|11022.4|0
1640773110000|2021-12-29 10:18:30|11035.9|11020.9|11035.3|11020.3|11035.9|11020.9|11035.3|11020.3|0
1640773140000|2021-12-29 10:19:00|11035|11020|11033.1|11018.1|11035|11020|11033.1|11018.1|0
1640773180000|2021-12-29 10:19:40|11031.1|11016.1|11029.3|11014.3|11031.1|11016.1|11029.3|11014.3|1
1640773190000|2021-12-29 10:19:50|11029.6|11014.6|11028.4|11013.4|11029.6|11014.6|11028.4|11013.4|2
1640773200000|2021-12-29 10:20:00|11027.9|11012.9|11029.1|11014.1|11029.1|11014.1|11027.9|11012.9|2
1640773210000|2021-12-29 10:20:10|11029.4|11014.4|11029.5|11014.5|11029.5|11014.5|11029.4|11014.4|0
1640773230000|2021-12-29 10:20:30|11029.3|11014.3|11029.3|11014.3|11029.3|11014.3|11029.3|11014.3|0
1640773280000|2021-12-29 10:21:20|11028.7|11013.7|11028.3|11013.3|11028.7|11013.7|11028.3|11013.3|0
1640773440000|2021-12-29 10:24:00|11029.6|11014.6|11035.7|11020.7|11035.8|11020.8|11029.6|11014.6|2
1640773460000|2021-12-29 10:24:20|11032.6|11017.6|11030.8|11015.8|11032.6|11017.6|11030.8|11015.8|1
1640773500000|2021-12-29 10:25:00|11030.5|11015.5|11029.8|11014.8|11030.5|11015.5|11029.5|11014.5|0
1640773510000|2021-12-29 10:25:10|11030|11015|11030|11015|11030|11015|11030|11015|0
1640773540000|2021-12-29 10:25:40|11029.9|11014.9|11029.9|11014.9|11029.9|11014.9|11029.9|11014.9|0
1640773560000|2021-12-29 10:26:00|11030.6|11015.6|11029.6|11014.6|11030.6|11015.6|11029.6|11014.6|0
1640773570000|2021-12-29 10:26:10|11029.4|11014.4|11029.4|11014.4|11029.4|11014.4|11029.4|11014.4|0
1640773590000|2021-12-29 10:26:30|11028.9|11013.9|11028.9|11013.9|11028.9|11013.9|11028.9|11013.9|0
1640773620000|2021-12-29 10:27:00|11028.6|11013.6|11028.4|11013.4|11028.6|11013.6|11028.4|11013.4|0
1640773680000|2021-12-29 10:28:00|11028.8|11013.8|11028.6|11013.6|11028.8|11013.8|11028.6|11013.6|0
1640773690000|2021-12-29 10:28:10|11028.4|11013.4|11028.4|11013.4|11028.4|11013.4|11028.4|11013.4|0
1640773740000|2021-12-29 10:29:00|11029.2|11014.2|11028.9|11013.9|11029.2|11014.2|11028.9|11013.9|2
1640773750000|2021-12-29 10:29:10|11029.9|11014.9|11030.2|11015.2|11030.2|11015.2|11029.9|11014.9|0
1640773760000|2021-12-29 10:29:20|11031.2|11016.2|11031.7|11016.7|11031.7|11016.7|11031.2|11016.2|0
1640773780000|2021-12-29 10:29:40|11031.4|11016.4|11030.9|11015.9|11031.4|11016.4|11030.9|11015.9|0
1640773790000|2021-12-29 10:29:50|11030.3|11015.3|11030.3|11015.3|11030.3|11015.3|11030.3|11015.3|0
1640773820000|2021-12-29 10:30:20|11030|11015|11029.8|11014.8|11030|11015|11029.8|11014.8|0
1640773900000|2021-12-29 10:31:40|11028.9|11013.9|11028.1|11013.1|11028.9|11013.9|11028.1|11013.1|0
1640773920000|2021-12-29 10:32:00|11028|11013|11028|11013|11028|11013|11028|11013|0
1640774040000|2021-12-29 10:34:00|11028.2|11013.2|11028.2|11013.2|11028.2|11013.2|11028.2|11013.2|1
1640774260000|2021-12-29 10:37:40|11031.7|11016.7|11032|11017|11032|11017|11031.7|11016.7|2
1640774400000|2021-12-29 10:40:00|11032.4|11017.4|11032.6|11017.6|11032.6|11017.6|11032.4|11017.4|0
1640774470000|2021-12-29 10:41:10|11033.6|11018.6|11033.6|11018.6|11033.6|11018.6|11033.6|11018.6|0
1640774580000|2021-12-29 10:43:00|11033.9|11018.9|11033.9|11018.9|11033.9|11018.9|11033.9|11018.9|0
1640774700000|2021-12-29 10:45:00|11033.7|11018.7|11033.7|11018.7|11033.7|11018.7|11033.7|11018.7|0
1640774730000|2021-12-29 10:45:30|11033.9|11018.9|11033.9|11018.9|11033.9|11018.9|11033.9|11018.9|0
1640774760000|2021-12-29 10:46:00|11033.6|11018.6|11033.4|11018.4|11033.6|11018.6|11033.4|11018.4|0
1640774820000|2021-12-29 10:47:00|11033.7|11018.7|11030.9|11015.9|11033.9|11018.9|11030.9|11015.9|1
1640774860000|2021-12-29 10:47:40|11030.7|11015.7|11030.7|11015.7|11030.7|11015.7|11030.7|11015.7|0
1640774880000|2021-12-29 10:48:00|11029.6|11014.6|11030.4|11015.4|11030.4|11015.4|11029.6|11014.6|0
1640774930000|2021-12-29 10:48:50|11030.1|11015.1|11030.1|11015.1|11030.1|11015.1|11030.1|11015.1|0
1640774940000|2021-12-29 10:49:00|11031.3|11016.3|11031|11016|11032.1|11017.1|11031|11016|0
1640775000000|2021-12-29 10:50:00|11031.3|11016.3|11030.5|11015.5|11031.6|11016.6|11030.5|11015.5|0
1640775040000|2021-12-29 10:50:40|11029.9|11014.9|11028.9|11013.9|11029.9|11014.9|11028.9|11013.9|0
1640775060000|2021-12-29 10:51:00|11028.7|11013.7|11028.4|11013.4|11028.7|11013.7|11028.4|11013.4|0
1640775120000|2021-12-29 10:52:00|11028.1|11013.1|11028.1|11013.1|11028.1|11013.1|11028.1|11013.1|0
1640775180000|2021-12-29 10:53:00|11029.1|11014.1|11030.1|11015.1|11030.1|11015.1|11029.1|11014.1|1
1640775190000|2021-12-29 10:53:10|11030.3|11015.3|11030|11015|11030.3|11015.3|11030|11015|0
1640775260000|2021-12-29 10:54:20|11030.6|11015.6|11030.6|11015.6|11030.6|11015.6|11030.6|11015.6|0
1640775290000|2021-12-29 10:54:50|11031.8|11016.8|11031.8|11016.8|11031.8|11016.8|11031.8|11016.8|0
1640775310000|2021-12-29 10:55:10|11032|11017|11032|11017|11032|11017|11032|11017|0
1640775400000|2021-12-29 10:56:40|11031.1|11016.1|11030.8|11015.8|11031.1|11016.1|11030.8|11015.8|5
1640775410000|2021-12-29 10:56:50|11030.5|11015.5|11030.5|11015.5|11030.5|11015.5|11030.5|11015.5|0
1640775420000|2021-12-29 10:57:00|11030.2|11015.2|11030.2|11015.2|11030.2|11015.2|11030.2|11015.2|0
1640775430000|2021-12-29 10:57:10|11029.4|11014.4|11029.4|11014.4|11029.4|11014.4|11029.4|11014.4|0
1640775500000|2021-12-29 10:58:20|11031.7|11016.7|11030.9|11015.9|11031.7|11016.7|11030.9|11015.9|1
1640775540000|2021-12-29 10:59:00|11030.6|11015.6|11030.4|11015.4|11030.6|11015.6|11030.4|11015.4|0
1640775580000|2021-12-29 10:59:40|11030|11015|11030|11015|11030|11015|11030|11015|0
1640775600000|2021-12-29 11:00:00|11029.7|11014.7|11026.7|11011.7|11029.7|11014.7|11026.7|11011.7|8
1640775610000|2021-12-29 11:00:10|||||||||1
1640775650000|2021-12-29 11:00:50|11029.9|11014.9|11031.5|11016.5|11031.5|11016.5|11029.9|11014.9|2
1640775660000|2021-12-29 11:01:00|11030.8|11015.8|11030.8|11015.8|11030.8|11015.8|11030.8|11015.8|0
1640775700000|2021-12-29 11:01:40|11031.2|11016.2|11031.2|11016.2|11031.2|11016.2|11031.2|11016.2|0
1640775720000|2021-12-29 11:02:00|11030.9|11015.9|11030|11015|11030.9|11015.9|11030|11015|0
1640775730000|2021-12-29 11:02:10|11029.2|11014.2|11029.2|11014.2|11029.2|11014.2|11029.2|11014.2|0
1640775840000|2021-12-29 11:04:00|11029.6|11014.6|11028.9|11013.9|11029.6|11014.6|11028.9|11013.9|0
1640775850000|2021-12-29 11:04:10|11028.2|11013.2|11028.2|11013.2|11028.2|11013.2|11028.2|11013.2|0
1640775860000|2021-12-29 11:04:20|11028.6|11013.6|11028.9|11013.9|11028.9|11013.9|11028.6|11013.6|1
1640775870000|2021-12-29 11:04:30|11028.7|11013.7|11028.7|11013.7|11028.7|11013.7|11028.7|11013.7|0
1640775900000|2021-12-29 11:05:00|11028.4|11013.4|11028.4|11013.4|11028.4|11013.4|11028.4|11013.4|0
1640775920000|2021-12-29 11:05:20|11028.1|11013.1|11027.2|11012.2|11028.1|11013.1|11027.2|11012.2|3
1640775940000|2021-12-29 11:05:40|11027|11012|11027.2|11012.2|11027.2|11012.2|11026.8|11011.8|5
1640775950000|2021-12-29 11:05:50|11023.4|11008.4|11023.4|11008.4|11023.4|11008.4|11023.4|11008.4|6
1640775960000|2021-12-29 11:06:00|11023.2|11008.2|11022.2|11007.2|11023.2|11008.2|11022.2|11007.2|0
1640775990000|2021-12-29 11:06:30|||||||||1
1640776010000|2021-12-29 11:06:50|11023.4|11008.4|11026.8|11011.8|11028.1|11013.1|11023.4|11008.4|2
1640776020000|2021-12-29 11:07:00|11027|11012|11027|11012|11027|11012|11027|11012|0
1640776040000|2021-12-29 11:07:20|11025.7|11010.7|11025.7|11010.7|11026|11011|11025.7|11010.7|0
1640776050000|2021-12-29 11:07:30|11026|11011|11025.3|11010.3|11026|11011|11025.3|11010.3|0
1640776150000|2021-12-29 11:09:10|11025.8|11010.8|11025.8|11010.8|11025.8|11010.8|11025.8|11010.8|0
1640776160000|2021-12-29 11:09:20|11028.7|11013.7|11028.7|11013.7|11028.7|11013.7|11028.7|11013.7|0
1640776170000|2021-12-29 11:09:30|11028.5|11013.5|11028.5|11013.5|11028.5|11013.5|11028.5|11013.5|0
1640776220000|2021-12-29 11:10:20|11030|11015|11031.2|11016.2|11031.2|11016.2|11030|11015|1
1640776230000|2021-12-29 11:10:30|11032.6|11017.6|11032.6|11017.6|11032.6|11017.6|11032.6|11017.6|0
1640776240000|2021-12-29 11:10:40|11032.4|11017.4|11032.4|11017.4|11032.4|11017.4|11032.4|11017.4|0
1640776300000|2021-12-29 11:11:40|11030.8|11015.8|11030.3|11015.3|11030.8|11015.8|11030.3|11015.3|0
1640776320000|2021-12-29 11:12:00|11029.8|11014.8|11029.8|11014.8|11029.8|11014.8|11029.8|11014.8|0
1640776330000|2021-12-29 11:12:10|11029.6|11014.6|11029.6|11014.6|11029.6|11014.6|11029.6|11014.6|0
1640776380000|2021-12-29 11:13:00|11029.1|11014.1|11029.1|11014.1|11029.1|11014.1|11029.1|11014.1|0
1640776420000|2021-12-29 11:13:40|11028.1|11013.1|11028.1|11013.1|11028.1|11013.1|11028.1|11013.1|0
1640776430000|2021-12-29 11:13:50|11027.4|11012.4|11024.5|11009.5|11027.4|11012.4|11024.5|11009.5|1
1640776440000|2021-12-29 11:14:00|11023.7|11008.7|11023.3|11008.3|11023.7|11008.7|11023.3|11008.3|0
1640776460000|2021-12-29 11:14:20|11022.8|11007.8|11021.6|11006.6|11022.8|11007.8|11021.6|11006.6|1
1640776480000|2021-12-29 11:14:40|11022.6|11007.6|11022.6|11007.6|11022.6|11007.6|11022.6|11007.6|1
1640776500000|2021-12-29 11:15:00|11023.2|11008.2|11022.6|11007.6|11023.2|11008.2|11022.6|11007.6|0
1640776510000|2021-12-29 11:15:10|11022.4|11007.4|11022.4|11007.4|11022.4|11007.4|11022.4|11007.4|0
1640776540000|2021-12-29 11:15:40|||||||||1
1640776560000|2021-12-29 11:16:00|11022.6|11007.6|11023.2|11008.2|11023.2|11008.2|11022.6|11007.6|1
1640776570000|2021-12-29 11:16:10|11023.5|11008.5|11024.2|11009.2|11024.2|11009.2|11023.5|11008.5|0
1640776590000|2021-12-29 11:16:30|11023.7|11008.7|11023.7|11008.7|11023.7|11008.7|11023.7|11008.7|0
1640776610000|2021-12-29 11:16:50|11023.6|11008.6|11023.6|11008.6|11023.6|11008.6|11023.6|11008.6|0
1640776620000|2021-12-29 11:17:00|11022.7|11007.7|11022.7|11007.7|11022.7|11007.7|11022.7|11007.7|5
1640776630000|2021-12-29 11:17:10|11021.3|11006.3|11021.3|11006.3|11021.3|11006.3|11021.3|11006.3|0
1640776700000|2021-12-29 11:18:20|11021.7|11006.7|11022.8|11007.8|11022.8|11007.8|11021.7|11006.7|1
1640776720000|2021-12-29 11:18:40|11021.9|11006.9|11021.3|11006.3|11021.9|11006.9|11021.3|11006.3|0
1640776840000|2021-12-29 11:20:40|11021.4|11006.4|11022.4|11007.4|11022.4|11007.4|11021.4|11006.4|3
1640776880000|2021-12-29 11:21:20|11023.3|11008.3|11023|11008|11023.3|11008.3|11023|11008|1
1640776890000|2021-12-29 11:21:30|11022.7|11007.7|11021.2|11006.2|11022.7|11007.7|11021.2|11006.2|1
1640776920000|2021-12-29 11:22:00|11020.9|11005.9|11020.9|11005.9|11020.9|11005.9|11020.9|11005.9|2
1640776950000|2021-12-29 11:22:30|11021.2|11006.2|11021.2|11006.2|11021.2|11006.2|11021.2|11006.2|1
1640777010000|2021-12-29 11:23:30|11021|11006|11021|11006|11021.7|11006.7|11021|11006|0
1640777020000|2021-12-29 11:23:40|11021.2|11006.2|11021.2|11006.2|11021.2|11006.2|11021.2|11006.2|0
1640777060000|2021-12-29 11:24:20|11020.9|11005.9|11020.5|11005.5|11020.9|11005.9|11020.5|11005.5|0
1640777080000|2021-12-29 11:24:40|11020.9|11005.9|11020.9|11005.9|11020.9|11005.9|11020.9|11005.9|0
1640777100000|2021-12-29 11:25:00|11021.3|11006.3|11021.3|11006.3|11021.3|11006.3|11021.3|11006.3|0
1640777110000|2021-12-29 11:25:10|11025.1|11010.1|11024.4|11009.4|11025.1|11010.1|11024.4|11009.4|1
1640777160000|2021-12-29 11:26:00|11022.6|11007.6|11022.6|11007.6|11022.6|11007.6|11022.6|11007.6|0
1640777190000|2021-12-29 11:26:30|11022.2|11007.2|11022.2|11007.2|11022.2|11007.2|11022.2|11007.2|0
1640777200000|2021-12-29 11:26:40|11022.6|11007.6|11022.6|11007.6|11022.6|11007.6|11022.6|11007.6|0
1640777220000|2021-12-29 11:27:00|11023.2|11008.2|11021.9|11006.9|11023.2|11008.2|11021.9|11006.9|0
1640777230000|2021-12-29 11:27:10|11022.2|11007.2|11022.8|11007.8|11022.8|11007.8|11022.2|11007.2|0
1640777250000|2021-12-29 11:27:30|11023|11008|11023|11008|11023|11008|11023|11008|0
1640777280000|2021-12-29 11:28:00|11021.6|11006.6|11021.6|11006.6|11021.6|11006.6|11021.6|11006.6|0
1640777310000|2021-12-29 11:28:30|11021.3|11006.3|11021.6|11006.6|11021.6|11006.6|11021.3|11006.3|6
1640777330000|2021-12-29 11:28:50|11021.2|11006.2|11020.9|11005.9|11021.2|11006.2|11020.9|11005.9|3
1640777340000|2021-12-29 11:29:00|11022.1|11007.1|11026.1|11011.1|11027.1|11012.1|11022.1|11007.1|5
1640777370000|2021-12-29 11:29:30|11025.9|11010.9|11025.9|11010.9|11025.9|11010.9|11025.9|11010.9|0
1640777390000|2021-12-29 11:29:50|11024.7|11009.7|11023.5|11008.5|11024.7|11009.7|11023.2|11008.2|1
1640777400000|2021-12-29 11:30:00|11023.9|11008.9|11023.9|11008.9|11023.9|11008.9|11023.9|11008.9|0
1640777410000|2021-12-29 11:30:10|11024.1|11009.1|11024.1|11009.1|11024.1|11009.1|11024.1|11009.1|0
1640777460000|2021-12-29 11:31:00|11025.6|11010.6|11025.9|11010.9|11026.1|11011.1|11025.6|11010.6|1
1640777500000|2021-12-29 11:31:40|11030.5|11015.5|11030.5|11015.5|11030.5|11015.5|11030.5|11015.5|13
1640777510000|2021-12-29 11:31:50|11035.2|11020.2|11035.2|11020.2|11035.2|11020.2|11035.2|11020.2|2
1640777520000|2021-12-29 11:32:00|11035|11020|11035.9|11020.9|11035.9|11020.9|11035|11020|0
1640777590000|2021-12-29 11:33:10|11032.8|11017.8|11035|11020|11035.3|11020.3|11032.8|11017.8|0
1640777620000|2021-12-29 11:33:40|11035.2|11020.2|11035.2|11020.2|11035.2|11020.2|11035.2|11020.2|0
1640777640000|2021-12-29 11:34:00|11036.2|11021.2|11035.7|11020.7|11036.2|11021.2|11035|11020|0
1640777650000|2021-12-29 11:34:10|11036.3|11021.3|11036.1|11021.1|11036.7|11021.7|11036.1|11021.1|0
1640777660000|2021-12-29 11:34:20|11036.7|11021.7|11036.7|11021.7|11036.7|11021.7|11036.7|11021.7|0
1640777670000|2021-12-29 11:34:30|11037.4|11022.4|11037.4|11022.4|11037.4|11022.4|11037.4|11022.4|2
1640777700000|2021-12-29 11:35:00|11037.1|11022.1|11036.7|11021.7|11037.1|11022.1|11036.6|11021.6|0
1640777710000|2021-12-29 11:35:10|11036.9|11021.9|11036.9|11021.9|11036.9|11021.9|11036.9|11021.9|0
1640777720000|2021-12-29 11:35:20|11037.4|11022.4|11036.9|11021.9|11037.4|11022.4|11036.4|11021.4|0
1640777740000|2021-12-29 11:35:40|11037.4|11022.4|11037.4|11022.4|11037.4|11022.4|11037.4|11022.4|0
1640777780000|2021-12-29 11:36:20|11036.8|11021.8|11036.4|11021.4|11036.8|11021.8|11036.4|11021.4|0
1640777810000|2021-12-29 11:36:50|11036.1|11021.1|11036.1|11021.1|11036.1|11021.1|11036.1|11021.1|0
1640777940000|2021-12-29 11:39:00|11036.6|11021.6|11036.6|11021.6|11036.6|11021.6|11036.6|11021.6|1
1640777950000|2021-12-29 11:39:10|11036.1|11021.1|11036.1|11021.1|11036.1|11021.1|11036.1|11021.1|0
1640778010000|2021-12-29 11:40:10|11036.4|11021.4|11037.1|11022.1|11037.1|11022.1|11036.4|11021.4|0
1640778060000|2021-12-29 11:41:00|11038.4|11023.4|11044|11029|11044|11029|11038.4|11023.4|1
1640778110000|2021-12-29 11:41:50|11043.5|11028.5|11043|11028|11043.5|11028.5|11042.8|11027.8|2
1640778120000|2021-12-29 11:42:00|11044|11029|11043.4|11028.4|11044|11029|11043.4|11028.4|0
1640778130000|2021-12-29 11:42:10|11043|11028|11043|11028|11043|11028|11043|11028|0
1640778160000|2021-12-29 11:42:40|11043.5|11028.5|11044|11029|11044|11029|11043.5|11028.5|0
1640778170000|2021-12-29 11:42:50|11043.4|11028.4|11042.9|11027.9|11043.4|11028.4|11042.4|11027.4|0
1640778180000|2021-12-29 11:43:00|11043.5|11028.5|11043.5|11028.5|11043.5|11028.5|11043.5|11028.5|0
1640778190000|2021-12-29 11:43:10|11043.2|11028.2|11043|11028|11043.2|11028.2|11043|11028|0
1640778230000|2021-12-29 11:43:50|11043.3|11028.3|11043.5|11028.5|11043.5|11028.5|11043.3|11028.3|0
1640778240000|2021-12-29 11:44:00|11044.3|11029.3|11045.2|11030.2|11045.2|11030.2|11044.3|11029.3|1
1640778250000|2021-12-29 11:44:10|11046|11031|11046|11031|11046|11031|11046|11031|0
1640778260000|2021-12-29 11:44:20|11045.2|11030.2|11045.2|11030.2|11045.2|11030.2|11045.2|11030.2|0
1640778280000|2021-12-29 11:44:40|11045.7|11030.7|11045.7|11030.7|11045.7|11030.7|11045.7|11030.7|0
1640778320000|2021-12-29 11:45:20|11045.2|11030.2|11045.5|11030.5|11045.5|11030.5|11045.2|11030.2|0
1640778330000|2021-12-29 11:45:30|11045.7|11030.7|11045.7|11030.7|11045.7|11030.7|11045.7|11030.7|0
1640778400000|2021-12-29 11:46:40|11045.9|11030.9|11045.9|11030.9|11045.9|11030.9|11045.9|11030.9|0
1640778450000|2021-12-29 11:47:30|11046.5|11031.5|11047.2|11032.2|11047.2|11032.2|11046.5|11031.5|1
1640778470000|2021-12-29 11:47:50|11047.4|11032.4|11047.4|11032.4|11047.4|11032.4|11047.4|11032.4|2
1640778480000|2021-12-29 11:48:00|11047.2|11032.2|11047.5|11032.5|11047.5|11032.5|11047.2|11032.2|0
1640778490000|2021-12-29 11:48:10|11047.7|11032.7|11047.7|11032.7|11047.7|11032.7|11047.7|11032.7|0
1640778500000|2021-12-29 11:48:20|11046.8|11031.8|11045.9|11030.9|11046.8|11031.8|11045.9|11030.9|0
1640778540000|2021-12-29 11:49:00|11046.4|11031.4|11047.4|11032.4|11047.4|11032.4|11046.4|11031.4|1
1640778560000|2021-12-29 11:49:20|11047.7|11032.7|11047.9|11032.9|11047.9|11032.9|11047.7|11032.7|0
1640778590000|2021-12-29 11:49:50|11047.6|11032.6|11047.4|11032.4|11047.6|11032.6|11047.4|11032.4|0
1640778600000|2021-12-29 11:50:00|11046.4|11031.4|11046.5|11031.5|11046.5|11031.5|11046.4|11031.4|0
1640778610000|2021-12-29 11:50:10|11047.3|11032.3|11046.7|11031.7|11047.7|11032.7|11046.7|11031.7|2
1640778690000|2021-12-29 11:51:30|11045.4|11030.4|11045.5|11030.5|11045.5|11030.5|11045|11030|0
1640778700000|2021-12-29 11:51:40|11045.2|11030.2|11045.2|11030.2|11045.2|11030.2|11045.2|11030.2|0
1640778710000|2021-12-29 11:51:50|11044.9|11029.9|11044.9|11029.9|11044.9|11029.9|11044.9|11029.9|0
1640778730000|2021-12-29 11:52:10|11045.2|11030.2|11045.2|11030.2|11045.2|11030.2|11045.2|11030.2|0
1640778780000|2021-12-29 11:53:00|11044.9|11029.9|11044.9|11029.9|11044.9|11029.9|11044.9|11029.9|0
1640778840000|2021-12-29 11:54:00|11044.5|11029.5|11043.7|11028.7|11044.5|11029.5|11043.7|11028.7|0
1640778850000|2021-12-29 11:54:10|11043.5|11028.5|11043.5|11028.5|11043.5|11028.5|11043.5|11028.5|0
1640778870000|2021-12-29 11:54:30|11043.3|11028.3|11043.3|11028.3|11043.3|11028.3|11043.3|11028.3|0
1640778880000|2021-12-29 11:54:40|11046.3|11031.3|11046.3|11031.3|11046.3|11031.3|11046.3|11031.3|2
1640778890000|2021-12-29 11:54:50|11049.2|11034.2|11049.2|11034.2|11049.2|11034.2|11049.2|11034.2|1
1640778900000|2021-12-29 11:55:00|11049.3|11034.3|11048.7|11033.7|11049.5|11034.5|11047|11032|8
1640778910000|2021-12-29 11:55:10|11048.5|11033.5|11048.3|11033.3|11048.5|11033.5|11047.9|11032.9|0
1640778970000|2021-12-29 11:56:10|11045|11030|11045|11030|11045|11030|11045|11030|1
1640778980000|2021-12-29 11:56:20|11044.7|11029.7|11044.7|11029.7|11044.7|11029.7|11044.7|11029.7|0
1640779000000|2021-12-29 11:56:40|11044.1|11029.1|11043.7|11028.7|11044.1|11029.1|11043.7|11028.7|0
1640779050000|2021-12-29 11:57:30|11043.5|11028.5|11043.5|11028.5|11043.5|11028.5|11043.5|11028.5|0
1640779070000|2021-12-29 11:57:50|11043.8|11028.8|11043.8|11028.8|11043.8|11028.8|11043.8|11028.8|0
1640779090000|2021-12-29 11:58:10|11044.5|11029.5|11044.5|11029.5|11044.5|11029.5|11044.5|11029.5|0
1640779100000|2021-12-29 11:58:20|11043.5|11028.5|11043.5|11028.5|11043.5|11028.5|11043.5|11028.5|1
1640779110000|2021-12-29 11:58:30|11043.9|11028.9|11043.9|11028.9|11043.9|11028.9|11043.9|11028.9|0
1640779140000|2021-12-29 11:59:00|11045.1|11030.1|11045.1|11030.1|11045.1|11030.1|11045.1|11030.1|1
1640779150000|2021-12-29 11:59:10|11044.9|11029.9|11045.7|11030.7|11045.7|11030.7|11044.9|11029.9|0
1640779200000|2021-12-29 12:00:00|11044.5|11029.5|11040.9|11025.9|11044.5|11029.5|11040.9|11025.9|2
1640779210000|2021-12-29 12:00:10|11040.7|11025.7|11040.7|11025.7|11040.7|11025.7|11040.7|11025.7|0
1640779230000|2021-12-29 12:00:30|11038.7|11023.7|11036.3|11021.3|11038.7|11023.7|11035.8|11020.8|1
1640779240000|2021-12-29 12:00:40|11036.5|11021.5|11036.2|11021.2|11036.5|11021.5|11036.2|11021.2|0
1640779330000|2021-12-29 12:02:10|11033.8|11018.8|11029.7|11014.7|11033.8|11018.8|11029.5|11014.5|2
1640779350000|2021-12-29 12:02:30|11029.5|11014.5|11029.5|11014.5|11029.5|11014.5|11029.5|11014.5|0
1640779360000|2021-12-29 12:02:40|11028.9|11013.9|11028.9|11013.9|11028.9|11013.9|11028.9|11013.9|0
1640779370000|2021-12-29 12:02:50|11028.3|11013.3|11028.2|11013.2|11028.3|11013.3|11028.2|11013.2|0
1640779380000|2021-12-29 12:03:00|11027|11012|11026.8|11011.8|11027|11012|11026.7|11011.7|0
1640779390000|2021-12-29 12:03:10|11027.1|11012.1|11027.1|11012.1|11027.1|11012.1|11027.1|11012.1|1
1640779430000|2021-12-29 12:03:50|11026.9|11011.9|11024.8|11009.8|11026.9|11011.9|11024.8|11009.8|1
1640779440000|2021-12-29 12:04:00|11027.4|11012.4|11027.3|11012.3|11027.4|11012.4|11027.1|11012.1|1
1640779450000|2021-12-29 12:04:10|11026.5|11011.5|11025.5|11010.5|11026.5|11011.5|11025.5|11010.5|0
1640779510000|2021-12-29 12:05:10|11023.3|11008.3|11026.4|11011.4|11026.8|11011.8|11023.3|11008.3|0
1640779530000|2021-12-29 12:05:30|11024.2|11009.2|11024.3|11009.3|11024.3|11009.3|11024.2|11009.2|0
1640779540000|2021-12-29 12:05:40|11024.7|11009.7|11024.7|11009.7|11024.7|11009.7|11024.7|11009.7|0
1640779570000|2021-12-29 12:06:10|11024.4|11009.4|11026.9|11011.9|11026.9|11011.9|11024.4|11009.4|0
1640779580000|2021-12-29 12:06:20|11026|11011|11025.6|11010.6|11026|11011|11025.4|11010.4|0
1640779590000|2021-12-29 12:06:30|11025|11010|11026.4|11011.4|11026.4|11011.4|11025|11010|0
1640779600000|2021-12-29 12:06:40|11025.4|11010.4|11024.7|11009.7|11025.4|11010.4|11023.6|11008.6|0
1640779620000|2021-12-29 12:07:00|11024.9|11009.9|11024.9|11009.9|11024.9|11009.9|11024.9|11009.9|0
1640779630000|2021-12-29 12:07:10|11024.2|11009.2|11024.2|11009.2|11024.2|11009.2|11024.2|11009.2|0
1640779670000|2021-12-29 12:07:50|11024.5|11009.5|11024.5|11009.5|11024.5|11009.5|11024.5|11009.5|0
1640779680000|2021-12-29 12:08:00|11025.7|11010.7|11025.7|11010.7|11025.7|11010.7|11025.7|11010.7|0
1640779690000|2021-12-29 12:08:10|11025.9|11010.9|11017.9|11002.9|11025.9|11010.9|11016.4|11001.4|3
1640779710000|2021-12-29 12:08:30|11018.3|11003.3|11018.3|11003.3|11018.3|11003.3|11018.3|11003.3|0
1640779720000|2021-12-29 12:08:40|11017.1|11002.1|11016.5|11001.5|11017.1|11002.1|11016.5|11001.5|0
1640779740000|2021-12-29 12:09:00|11016.3|11001.3|11016.3|11001.3|11016.3|11001.3|11016.3|11001.3|0
1640779780000|2021-12-29 12:09:40|11015.8|11000.8|11014.7|10999.7|11015.8|11000.8|11014.7|10999.7|0
1640779800000|2021-12-29 12:10:00|11016.2|11001.2|11016.2|11001.2|11016.2|11001.2|11016.2|11001.2|0
1640779810000|2021-12-29 12:10:10|11017|11002|11017|11002|11017|11002|11017|11002|0
1640779830000|2021-12-29 12:10:30|11017.2|11002.2|11013.8|10998.8|11017.2|11002.2|11013.8|10998.8|0
1640779840000|2021-12-29 12:10:40|11012.4|10997.4|11011.3|10996.3|11012.4|10997.4|11011.3|10996.3|1
1640779850000|2021-12-29 12:10:50|11012|10997|11007.4|10992.4|11012|10997|11007.4|10992.4|7
1640779860000|2021-12-29 12:11:00|||||||||1
1640779920000|2021-12-29 12:12:00|11011.9|10996.9|11011.9|10996.9|11011.9|10996.9|11011.9|10996.9|2
1640779930000|2021-12-29 12:12:10|11012.1|10997.1|11012.1|10997.1|11012.1|10997.1|11012.1|10997.1|0
1640779940000|2021-12-29 12:12:20|11014.5|10999.5|11019|11004|11019|11004|11014.5|10999.5|2
1640779950000|2021-12-29 12:12:30|11018.8|11003.8|11019.3|11004.3|11019.3|11004.3|11018.8|11003.8|0
1640779960000|2021-12-29 12:12:40|11021.3|11006.3|11022.3|11007.3|11022.3|11007.3|11021.3|11006.3|0
1640779970000|2021-12-29 12:12:50|11022.6|11007.6|11022.6|11007.6|11022.6|11007.6|11022.6|11007.6|0
1640779980000|2021-12-29 12:13:00|11020.5|11005.5|11018.6|11003.6|11020.5|11005.5|11018.6|11003.6|2
1640779990000|2021-12-29 12:13:10|11018.9|11003.9|11018.9|11003.9|11018.9|11003.9|11018.6|11003.6|0
1640780000000|2021-12-29 12:13:20|11018.6|11003.6|11019.1|11004.1|11019.1|11004.1|11018.6|11003.6|3
1640780040000|2021-12-29 12:14:00|11019.9|11004.9|11025|11010|11025|11010|11019.9|11004.9|3
1640780050000|2021-12-29 12:14:10|11025.2|11010.2|11025.2|11010.2|11025.2|11010.2|11025.2|11010.2|0
1640780170000|2021-12-29 12:16:10|11019.4|11004.4|11019.6|11004.6|11019.6|11004.6|11019.4|11004.4|1
1640780190000|2021-12-29 12:16:30|11019.8|11004.8|11019.8|11004.8|11019.8|11004.8|11019.8|11004.8|0
1640780200000|2021-12-29 12:16:40|11019.6|11004.6|11019.6|11004.6|11019.6|11004.6|11019.6|11004.6|0
1640780230000|2021-12-29 12:17:10|11018.3|11003.3|11017|11002|11018.3|11003.3|11017|11002|0
1640780250000|2021-12-29 12:17:30|11016.4|11001.4|11016.4|11001.4|11016.4|11001.4|11016.4|11001.4|0
1640780260000|2021-12-29 12:17:40|11016.5|11001.5|11015.7|11000.7|11016.5|11001.5|11015.7|11000.7|0
1640780270000|2021-12-29 12:17:50|11016.2|11001.2|11017.3|11002.3|11017.3|11002.3|11016.2|11001.2|0
1640780280000|2021-12-29 12:18:00|11017.5|11002.5|11017.5|11002.5|11017.5|11002.5|11017.5|11002.5|0
1640780310000|2021-12-29 12:18:30|11018.5|11003.5|11017.7|11002.7|11018.5|11003.5|11017.7|11002.7|0
1640780320000|2021-12-29 12:18:40|11018.4|11003.4|11018.4|11003.4|11018.4|11003.4|11018.4|11003.4|0
1640780340000|2021-12-29 12:19:00|11018.1|11003.1|11018.1|11003.1|11018.1|11003.1|11018.1|11003.1|0
1640780350000|2021-12-29 12:19:10|11017.7|11002.7|11017.7|11002.7|11017.7|11002.7|11017.7|11002.7|0
1640780390000|2021-12-29 12:19:50|11016.8|11001.8|11014.9|10999.9|11016.8|11001.8|11014.9|10999.9|0
1640780400000|2021-12-29 12:20:00|11012.9|10997.9|11012.9|10997.9|11012.9|10997.9|11012.9|10997.9|0
1640780460000|2021-12-29 12:21:00|11012.6|10997.6|11012.5|10997.5|11013.7|10998.7|11011.9|10996.9|0
1640780470000|2021-12-29 12:21:10|11012.3|10997.3|11012.3|10997.3|11012.3|10997.3|11012.3|10997.3|0
1640780510000|2021-12-29 12:21:50|11009.6|10994.6|11009.6|10994.6|11009.6|10994.6|11009.6|10994.6|0
1640780520000|2021-12-29 12:22:00|11009.8|10994.8|11005.6|10990.6|11009.8|10994.8|11005.6|10990.6|2
1640780530000|2021-12-29 12:22:10|11002.7|10987.7|11002.7|10987.7|11002.7|10987.7|11002.7|10987.7|0
1640780570000|2021-12-29 12:22:50|11003.9|10988.9|11006.6|10991.6|11006.6|10991.6|11003.9|10988.9|1
1640780580000|2021-12-29 12:23:00|11007.9|10992.9|11007.2|10992.2|11007.9|10992.9|11007.2|10992.2|0
1640780590000|2021-12-29 12:23:10|11007|10992|11007|10992|11007|10992|11007|10992|0
1640780630000|2021-12-29 12:23:50|11011|10996|11011|10996|11011|10996|11011|10996|1
1640780640000|2021-12-29 12:24:00|11010.8|10995.8|11012.1|10997.1|11012.1|10997.1|11010.8|10995.8|1
1640780650000|2021-12-29 12:24:10|11012.6|10997.6|11012.6|10997.6|11012.6|10997.6|11012.6|10997.6|0
1640780670000|2021-12-29 12:24:30|11012.4|10997.4|11012.4|10997.4|11012.4|10997.4|11012.4|10997.4|0
1640780990000|2021-12-29 12:29:50|11017.2|11002.2|11017.2|11002.2|11017.2|11002.2|11017.2|11002.2|1
1640781120000|2021-12-29 12:32:00|11016.6|11001.6|11017|11002|11017|11002|11016.6|11001.6|0
1640781160000|2021-12-29 12:32:40|11017.6|11002.6|11018|11003|11018|11003|11017.6|11002.6|0
1640781180000|2021-12-29 12:33:00|11018.3|11003.3|11018.9|11003.9|11018.9|11003.9|11018.3|11003.3|0
1640781250000|2021-12-29 12:34:10|11018.7|11003.7|11014.2|10999.2|11018.7|11003.7|11014.2|10999.2|1
1640781290000|2021-12-29 12:34:50|11014.5|10999.5|11014.5|10999.5|11014.5|10999.5|11014.5|10999.5|0
1640781300000|2021-12-29 12:35:00|11018|11003|11017.7|11002.7|11018.4|11003.4|11017.7|11002.7|1
1640781310000|2021-12-29 12:35:10|11018.5|11003.5|11018.2|11003.2|11018.5|11003.5|11018.2|11003.2|0
1640781320000|2021-12-29 12:35:20|11018.8|11003.8|11015.8|11000.8|11020.7|11005.7|11015.7|11000.7|3
1640781330000|2021-12-29 12:35:30|11017.1|11002.1|11016.1|11001.1|11017.9|11002.9|11016.1|11001.1|0
1640781340000|2021-12-29 12:35:40|11015.5|11000.5|11015.1|11000.1|11015.5|11000.5|11015.1|11000.1|0
1640781360000|2021-12-29 12:36:00|11011.5|10996.5|11011|10996|11011.5|10996.5|11011|10996|1
1640781370000|2021-12-29 12:36:10|11010.4|10995.4|11007.5|10992.5|11011.1|10996.1|11007.5|10992.5|1
1640781380000|2021-12-29 12:36:20|11007.6|10992.6|11007|10992|11009|10994|11007|10992|3
1640781420000|2021-12-29 12:37:00|11007.6|10992.6|11008.5|10993.5|11008.8|10993.8|11007.6|10992.6|1
1640781430000|2021-12-29 12:37:10|11008.2|10993.2|11008|10993|11008.2|10993.2|11008|10993|0
1640781440000|2021-12-29 12:37:20|11008.2|10993.2|11008.2|10993.2|11008.2|10993.2|11008.2|10993.2|1
1640781450000|2021-12-29 12:37:30|11008|10993|11008|10993|11008|10993|11008|10993|0
1640781480000|2021-12-29 12:38:00|11008.7|10993.7|11007.9|10992.9|11008.7|10993.7|11007.9|10992.9|0
1640781490000|2021-12-29 12:38:10|11007.5|10992.5|11007.5|10992.5|11007.5|10992.5|11007.5|10992.5|0
1640781500000|2021-12-29 12:38:20|11010.1|10995.1|11010.1|10995.1|11010.1|10995.1|11010.1|10995.1|1
1640781540000|2021-12-29 12:39:00|11008.3|10993.3|11008.3|10993.3|11008.3|10993.3|11008.3|10993.3|0
1640781550000|2021-12-29 12:39:10|11011.4|10996.4|11011.7|10996.7|11011.7|10996.7|11011.4|10996.4|0
1640781560000|2021-12-29 12:39:20|11011.4|10996.4|11011.7|10996.7|11011.7|10996.7|11011.4|10996.4|0
1640781590000|2021-12-29 12:39:50|11011.4|10996.4|11011.7|10996.7|11011.7|10996.7|11011.4|10996.4|0
1640781610000|2021-12-29 12:40:10|11008.3|10993.3|11007.5|10992.5|11008.3|10993.3|11007.5|10992.5|1
1640781620000|2021-12-29 12:40:20|11006.4|10991.4|11006.4|10991.4|11006.4|10991.4|11006.4|10991.4|0
1640781630000|2021-12-29 12:40:30|11006.2|10991.2|11006.4|10991.4|11006.5|10991.5|11006.2|10991.2|0
1640781640000|2021-12-29 12:40:40|11006.1|10991.1|11006.1|10991.1|11006.1|10991.1|11006.1|10991.1|0
1640781650000|2021-12-29 12:40:50|11007|10992|11006.4|10991.4|11007|10992|11006.4|10991.4|1
1640781660000|2021-12-29 12:41:00|11008|10993|11008|10993|11008|10993|11008|10993|1
1640781700000|2021-12-29 12:41:40|11006.7|10991.7|11006.5|10991.5|11006.7|10991.7|11006.5|10991.5|0
1640781720000|2021-12-29 12:42:00|11003.2|10988.2|10995.4|10980.4|11003.2|10988.2|10995.4|10980.4|2
1640781730000|2021-12-29 12:42:10|10995.2|10980.2|11000.4|10985.4|11000.7|10985.7|10995.2|10980.2|1
1640781740000|2021-12-29 12:42:20|10999.9|10984.9|10998.7|10983.7|10999.9|10984.9|10998.7|10983.7|1
1640781750000|2021-12-29 12:42:30|10999.5|10984.5|10999.5|10984.5|10999.5|10984.5|10999.5|10984.5|0
1640781780000|2021-12-29 12:43:00|11000.7|10985.7|11002|10987|11002|10987|11000.7|10985.7|0
1640781790000|2021-12-29 12:43:10|11002.9|10987.9|10999.5|10984.5|11002.9|10987.9|10999.5|10984.5|0
1640781800000|2021-12-29 12:43:20|10998.7|10983.7|10998.7|10983.7|10998.7|10983.7|10998.7|10983.7|0
1640781840000|2021-12-29 12:44:00|10999.9|10984.9|11000.7|10985.7|11000.7|10985.7|10999.9|10984.9|0
1640781850000|2021-12-29 12:44:10|10999|10984|10999.5|10984.5|10999.5|10984.5|10999|10984|0
1640781860000|2021-12-29 12:44:20|11000|10985|11000|10985|11000|10985|11000|10985|0
1640781890000|2021-12-29 12:44:50|11001.1|10986.1|11002|10987|11004.3|10989.3|11001.1|10986.1|0
1640781920000|2021-12-29 12:45:20|11001.7|10986.7|11002|10987|11002|10987|11001.7|10986.7|0
1640781930000|2021-12-29 12:45:30|11001.7|10986.7|11002|10987|11002|10987|11001.7|10986.7|0
1640781950000|2021-12-29 12:45:50|10999.7|10984.7|10999.7|10984.7|10999.7|10984.7|10999.7|10984.7|1
1640781970000|2021-12-29 12:46:10|11000.6|10985.6|11000.2|10985.2|11000.6|10985.6|11000.2|10985.2|0
1640781980000|2021-12-29 12:46:20|10999.9|10984.9|10992.4|10977.4|10999.9|10984.9|10992.4|10977.4|14
1640781990000|2021-12-29 12:46:30|10992.2|10977.2|10993.2|10978.2|10993.2|10978.2|10992.2|10977.2|0
1640782000000|2021-12-29 12:46:40|10992.7|10977.7|10993.3|10978.3|10993.3|10978.3|10992.4|10977.4|0
1640782010000|2021-12-29 12:46:50|10992.7|10977.7|10993|10978|10993.5|10978.5|10992.4|10977.4|0
1640782020000|2021-12-29 12:47:00|10993.2|10978.2|10993.7|10978.7|10994|10979|10993.2|10978.2|0
1640782030000|2021-12-29 12:47:10|10992.7|10977.7|10993.1|10978.1|10995.2|10980.2|10992.7|10977.7|0
1640782080000|2021-12-29 12:48:00|10994.2|10979.2|10999.5|10984.5|11000.5|10985.5|10994.2|10979.2|1
1640782090000|2021-12-29 12:48:10|10999.3|10984.3|10998.5|10983.5|10999.3|10984.3|10998.5|10983.5|0
1640782110000|2021-12-29 12:48:30|10998.7|10983.7|10998.1|10983.1|10998.7|10983.7|10998.1|10983.1|0
1640782140000|2021-12-29 12:49:00|10996.5|10981.5|10993.9|10978.9|10999.9|10984.9|10992.6|10977.6|6
1640782150000|2021-12-29 12:49:10|10993.7|10978.7|10993.7|10978.7|10994.1|10979.1|10993.7|10978.7|0
1640782160000|2021-12-29 12:49:20|10994.1|10979.1|10994.2|10979.2|10995.1|10980.1|10994.1|10979.1|2
1640782190000|2021-12-29 12:49:50|10993.2|10978.2|10993.2|10978.2|10993.2|10978.2|10993.2|10978.2|0
1640782200000|2021-12-29 12:50:00|10992.7|10977.7|10992.7|10977.7|10992.7|10977.7|10992.7|10977.7|0
1640782210000|2021-12-29 12:50:10|10992.5|10977.5|10988.7|10973.7|10992.5|10977.5|10988.7|10973.7|3
1640782250000|2021-12-29 12:50:50|10989.5|10974.5|10990|10975|10990|10975|10989.5|10974.5|0
1640782330000|2021-12-29 12:52:10|10990.4|10975.4|10982.8|10967.8|10990.4|10975.4|10982.8|10967.8|7
1640782340000|2021-12-29 12:52:20|10982.3|10967.3|10982.8|10967.8|10982.8|10967.8|10982.3|10967.3|0
1640782390000|2021-12-29 12:53:10|10982.7|10967.7|10983.3|10968.3|10983.3|10968.3|10982.7|10967.7|0
1640782410000|2021-12-29 12:53:30|10983.5|10968.5|10983.5|10968.5|10983.5|10968.5|10983.5|10968.5|0
1640782430000|2021-12-29 12:53:50|10985.4|10970.4|10987.6|10972.6|10987.6|10972.6|10985.4|10970.4|1
1640782440000|2021-12-29 12:54:00|10988.7|10973.7|10988.7|10973.7|10988.7|10973.7|10988.7|10973.7|0
1640782450000|2021-12-29 12:54:10|10989.2|10974.2|10989.8|10974.8|10990.1|10975.1|10989.2|10974.2|0
1640782460000|2021-12-29 12:54:20|10990.4|10975.4|10990.6|10975.6|10991.3|10976.3|10990.4|10975.4|0
1640782470000|2021-12-29 12:54:30|10991|10976|10992|10977|10992.6|10977.6|10991|10976|0
1640782480000|2021-12-29 12:54:40|10992.6|10977.6|10991.7|10976.7|10992.6|10977.6|10991.7|10976.7|0
1640782500000|2021-12-29 12:55:00|10991.8|10976.8|10994|10979|10994|10979|10991.8|10976.8|1
1640782530000|2021-12-29 12:55:30|10994.3|10979.3|10994.3|10979.3|10994.3|10979.3|10994.3|10979.3|0
1640782540000|2021-12-29 12:55:40|10994.5|10979.5|10994.5|10979.5|10994.5|10979.5|10994.5|10979.5|0
1640782560000|2021-12-29 12:56:00|10996.5|10981.5|10995.6|10980.6|10996.5|10981.5|10995.6|10980.6|0
1640782570000|2021-12-29 12:56:10|10996.4|10981.4|10996.4|10981.4|10996.4|10981.4|10996.4|10981.4|0
1640782590000|2021-12-29 12:56:30|10996.7|10981.7|10997.2|10982.2|10997.2|10982.2|10996.7|10981.7|0
1640782600000|2021-12-29 12:56:40|10997.5|10982.5|10989.8|10974.8|10997.5|10982.5|10989.8|10974.8|1
1640782620000|2021-12-29 12:57:00|10988.7|10973.7|10992|10977|10995.4|10980.4|10988.7|10973.7|5
1640782630000|2021-12-29 12:57:10|10991.8|10976.8|10991.8|10976.8|10991.8|10976.8|10991.8|10976.8|0
1640782640000|2021-12-29 12:57:20|10993.5|10978.5|10992.1|10977.1|10993.5|10978.5|10992.1|10977.1|1
1640782660000|2021-12-29 12:57:40|10992.3|10977.3|10992.3|10977.3|10992.3|10977.3|10992.3|10977.3|0
1640782670000|2021-12-29 12:57:50|10992.7|10977.7|10991.8|10976.8|10993|10978|10991.8|10976.8|1
1640782680000|2021-12-29 12:58:00|10993|10978|10992.1|10977.1|10993|10978|10992.1|10977.1|1
1640782690000|2021-12-29 12:58:10|||||||||1
1640782710000|2021-12-29 12:58:30|10991.5|10976.5|10990.9|10975.9|10991.5|10976.5|10990.9|10975.9|0
1640782720000|2021-12-29 12:58:40|10993|10978|10990.9|10975.9|10996.1|10981.1|10990.9|10975.9|2
1640782740000|2021-12-29 12:59:00|10991.7|10976.7|10998.2|10983.2|10998.2|10983.2|10991.7|10976.7|3
1640782750000|2021-12-29 12:59:10|10998.7|10983.7|10999.2|10984.2|10999.2|10984.2|10998.2|10983.2|0
1640782760000|2021-12-29 12:59:20|10998.3|10983.3|10998.9|10983.9|10998.9|10983.9|10998.3|10983.3|1
1640782770000|2021-12-29 12:59:30|11000.4|10985.4|11000.4|10985.4|11000.4|10985.4|11000.4|10985.4|1
1640782780000|2021-12-29 12:59:40|11002.1|10987.1|11005.1|10990.1|11005.1|10990.1|11002.1|10987.1|1
1640782790000|2021-12-29 12:59:50|11006|10991|11006|10991|11006|10991|11006|10991|1
1640782800000|2021-12-29 13:00:00|11005.7|10990.7|11001.4|10986.4|11006.6|10991.6|10999.9|10984.9|18
1640782810000|2021-12-29 13:00:10|10999.5|10984.5|10996.2|10981.2|10999.8|10984.8|10996.2|10981.2|9
1640782820000|2021-12-29 13:00:20|10996.5|10981.5|10996.2|10981.2|10996.5|10981.5|10996.2|10981.2|0
1640782840000|2021-12-29 13:00:40|10996.4|10981.4|10999.8|10984.8|11002.6|10987.6|10995.5|10980.5|9
1640782850000|2021-12-29 13:00:50|11000.2|10985.2|11002.8|10987.8|11002.8|10987.8|11000.2|10985.2|3
1640782860000|2021-12-29 13:01:00|11002.9|10987.9|11001.1|10986.1|11003.1|10988.1|11000.1|10985.1|2
1640782870000|2021-12-29 13:01:10|11000.3|10985.3|11001|10986|11001|10986|11000.3|10985.3|2
1640782880000|2021-12-29 13:01:20|11000.5|10985.5|11000.5|10985.5|11000.5|10985.5|11000.5|10985.5|0
1640782890000|2021-12-29 13:01:30|11000.7|10985.7|11004.4|10989.4|11005|10990|11000.7|10985.7|2
1640782900000|2021-12-29 13:01:40|11004.6|10989.6|11004.7|10989.7|11004.7|10989.7|11004.6|10989.6|1
1640782910000|2021-12-29 13:01:50|11004.9|10989.9|11004.9|10989.9|11005.2|10990.2|11004.9|10989.9|1
1640782930000|2021-12-29 13:02:10|11004.7|10989.7|11004.7|10989.7|11004.7|10989.7|11004.7|10989.7|0
1640782970000|2021-12-29 13:02:50|11005.2|10990.2|11005.4|10990.4|11005.4|10990.4|11005.1|10990.1|0
1640782990000|2021-12-29 13:03:10|11005.9|10990.9|10998.1|10983.1|11005.9|10990.9|10998.1|10983.1|3
1640783000000|2021-12-29 13:03:20|11002.6|10987.6|11002.9|10987.9|11002.9|10987.9|11002.6|10987.6|2
1640783030000|2021-12-29 13:03:50|11004.7|10989.7|11004.5|10989.5|11004.7|10989.7|11004.5|10989.5|1
1640783040000|2021-12-29 13:04:00|11004.2|10989.2|11004|10989|11004.2|10989.2|11004|10989|0
1640783060000|2021-12-29 13:04:20|11002|10987|11000.4|10985.4|11003.9|10988.9|11000.4|10985.4|4
1640783110000|2021-12-29 13:05:10|11005.5|10990.5|11005.5|10990.5|11005.5|10990.5|11005|10990|1
1640783120000|2021-12-29 13:05:20|11003.5|10988.5|11001.1|10986.1|11003.5|10988.5|11001.1|10986.1|1
1640783130000|2021-12-29 13:05:30|11000.9|10985.9|11000.9|10985.9|11000.9|10985.9|11000.9|10985.9|0
1640783140000|2021-12-29 13:05:40|11001.9|10986.9|11001.9|10986.9|11001.9|10986.9|11001.9|10986.9|1
1640783150000|2021-12-29 13:05:50|11005.1|10990.1|11000.8|10985.8|11005.7|10990.7|11000.8|10985.8|3
1640783180000|2021-12-29 13:06:20|11003.5|10988.5|11001.1|10986.1|11003.5|10988.5|11001.1|10986.1|1
1640783190000|2021-12-29 13:06:30|11002.9|10987.9|11001.3|10986.3|11004.7|10989.7|11001.3|10986.3|0
1640783220000|2021-12-29 13:07:00|11003.6|10988.6|11001.3|10986.3|11003.6|10988.6|11001.3|10986.3|1
1640783250000|2021-12-29 13:07:30|10999.9|10984.9|10992.1|10977.1|10999.9|10984.9|10992.1|10977.1|5
1640783270000|2021-12-29 13:07:50|10992.6|10977.6|10993|10978|10994|10979|10992.6|10977.6|1
1640783280000|2021-12-29 13:08:00|10991|10976|10992.7|10977.7|10992.7|10977.7|10990.8|10975.8|2
1640783290000|2021-12-29 13:08:10|10993.1|10978.1|10993|10978|10993.3|10978.3|10993|10978|1
1640783300000|2021-12-29 13:08:20|10992.7|10977.7|10993.5|10978.5|10993.5|10978.5|10992.7|10977.7|0
1640783310000|2021-12-29 13:08:30|10993.8|10978.8|10994|10979|10994|10979|10993.8|10978.8|0
1640783320000|2021-12-29 13:08:40|10994.2|10979.2|10994.7|10979.7|10994.7|10979.7|10994.2|10979.2|1
1640783340000|2021-12-29 13:09:00|10994.3|10979.3|10994.5|10979.5|10994.5|10979.5|10994|10979|0
1640783350000|2021-12-29 13:09:10|10994.3|10979.3|10994.3|10979.3|10994.3|10979.3|10994.3|10979.3|0
1640783360000|2021-12-29 13:09:20|10994|10979|10993.8|10978.8|10994|10979|10993.5|10978.5|0
1640783370000|2021-12-29 13:09:30|10994|10979|10994.5|10979.5|10994.5|10979.5|10994|10979|0
1640783380000|2021-12-29 13:09:40|10994.3|10979.3|10994.3|10979.3|10995.3|10980.3|10994.3|10979.3|1
1640783390000|2021-12-29 13:09:50|10994.6|10979.6|10995.3|10980.3|10995.3|10980.3|10994.6|10979.6|1
1640783400000|2021-12-29 13:10:00|10996.3|10981.3|10994.8|10979.8|10996.3|10981.3|10994.8|10979.8|1
1640783410000|2021-12-29 13:10:10|10994.5|10979.5|10994|10979|10994.5|10979.5|10993.8|10978.8|0
1640783420000|2021-12-29 13:10:20|10994.3|10979.3|10993.3|10978.3|10994.3|10979.3|10993.3|10978.3|0
1640783430000|2021-12-29 13:10:30|10992.7|10977.7|10991.3|10976.3|10992.7|10977.7|10991.3|10976.3|3
1640783450000|2021-12-29 13:10:50|||||||||1
1640783460000|2021-12-29 13:11:00|10994.9|10979.9|10993.9|10978.9|10994.9|10979.9|10993.9|10978.9|5
1640783470000|2021-12-29 13:11:10|10994.4|10979.4|10993.4|10978.4|10994.4|10979.4|10993.4|10978.4|0
1640783480000|2021-12-29 13:11:20|10994.5|10979.5|10996.5|10981.5|10996.9|10981.9|10994.5|10979.5|7
1640783490000|2021-12-29 13:11:30|10996.3|10981.3|10994.5|10979.5|10996.3|10981.3|10994.5|10979.5|0
1640783510000|2021-12-29 13:11:50|10994.1|10979.1|10996.6|10981.6|10998.2|10983.2|10994.1|10979.1|2
1640783520000|2021-12-29 13:12:00|10996.9|10981.9|10997.3|10982.3|10997.7|10982.7|10994.5|10979.5|1
1640783530000|2021-12-29 13:12:10|10995.9|10980.9|10996|10981|10996|10981|10995.6|10980.6|0
1640783550000|2021-12-29 13:12:30|10995.9|10980.9|10995.9|10980.9|10995.9|10980.9|10995.9|10980.9|0
1640783560000|2021-12-29 13:12:40|10995.8|10980.8|10995.8|10980.8|10995.8|10980.8|10995.8|10980.8|0
1640783570000|2021-12-29 13:12:50|10995.3|10980.3|10995.4|10980.4|10995.4|10980.4|10995.3|10980.3|1
1640783580000|2021-12-29 13:13:00|10995.6|10980.6|10995.8|10980.8|10995.8|10980.8|10995.6|10980.6|0
1640783590000|2021-12-29 13:13:10|10992.2|10977.2|10992.4|10977.4|10992.4|10977.4|10991.8|10976.8|2
1640783620000|2021-12-29 13:13:40|10993.1|10978.1|10995.3|10980.3|10995.3|10980.3|10992.9|10977.9|1
1640783630000|2021-12-29 13:13:50|10995.4|10980.4|10996.1|10981.1|10996.1|10981.1|10995.4|10980.4|1
1640783650000|2021-12-29 13:14:10|10995.1|10980.1|10998.6|10983.6|10998.6|10983.6|10995.1|10980.1|2
1640783670000|2021-12-29 13:14:30|10998.1|10983.1|10998.6|10983.6|10998.6|10983.6|10998.1|10983.1|0
1640783680000|2021-12-29 13:14:40|10999.1|10984.1|10998.6|10983.6|10999.1|10984.1|10998.6|10983.6|1
1640783700000|2021-12-29 13:15:00|11003.3|10988.3|10999.4|10984.4|11003.3|10988.3|10999.1|10984.1|3
1640783710000|2021-12-29 13:15:10|11000.1|10985.1|11000.1|10985.1|11000.1|10985.1|11000.1|10985.1|0
1640783730000|2021-12-29 13:15:30|11003.4|10988.4|11001.9|10986.9|11003.4|10988.4|11001.9|10986.9|1
1640783740000|2021-12-29 13:15:40|11000.8|10985.8|11001.9|10986.9|11003.5|10988.5|11000.8|10985.8|2
1640783750000|2021-12-29 13:15:50|11000.9|10985.9|11002.4|10987.4|11003.7|10988.7|11000.9|10985.9|1
1640783760000|2021-12-29 13:16:00|11001.1|10986.1|11001.6|10986.6|11010.3|10995.3|11001.1|10986.1|15
1640783770000|2021-12-29 13:16:10|11001.3|10986.3|11001.3|10986.3|11001.3|10986.3|11001.3|10986.3|0
1640783780000|2021-12-29 13:16:20|11001.6|10986.6|11001.3|10986.3|11001.6|10986.6|11001.3|10986.3|1
1640783800000|2021-12-29 13:16:40|11003.2|10988.2|11004.4|10989.4|11004.4|10989.4|11001.3|10986.3|1
1640783810000|2021-12-29 13:16:50|||||||||1
1640783820000|2021-12-29 13:17:00|11006.4|10991.4|11006.7|10991.7|11006.7|10991.7|11006.4|10991.4|0
1640783850000|2021-12-29 13:17:30|11006.5|10991.5|11006.5|10991.5|11006.5|10991.5|11006.5|10991.5|0
1640783860000|2021-12-29 13:17:40|11007.1|10992.1|11007.5|10992.5|11007.5|10992.5|11007.1|10992.1|1
1640783890000|2021-12-29 13:18:10|11009.2|10994.2|11009.2|10994.2|11009.2|10994.2|11009.2|10994.2|0
1640783900000|2021-12-29 13:18:20|11008.7|10993.7|11008.7|10993.7|11008.7|10993.7|11008.7|10993.7|0
1640783910000|2021-12-29 13:18:30|11009.6|10994.6|11009|10994|11010.2|10995.2|11008.7|10993.7|2
1640783930000|2021-12-29 13:18:50|11009.9|10994.9|11012.8|10997.8|11012.8|10997.8|11009.9|10994.9|1
1640783940000|2021-12-29 13:19:00|11013.4|10998.4|11013.8|10998.8|11013.8|10998.8|11013.4|10998.4|0
1640783950000|2021-12-29 13:19:10|11013.2|10998.2|11013.2|10998.2|11013.2|10998.2|11013.2|10998.2|0
1640783970000|2021-12-29 13:19:30|11012.8|10997.8|11015.2|11000.2|11015.2|11000.2|11012.8|10997.8|0
1640783980000|2021-12-29 13:19:40|11015.5|11000.5|11014.8|10999.8|11016.2|11001.2|11014.8|10999.8|1
1640783990000|2021-12-29 13:19:50|11015.3|11000.3|11015.6|11000.6|11015.6|11000.6|11015.3|11000.3|0
1640784000000|2021-12-29 13:20:00|11015.8|11000.8|11013.5|10998.5|11016.8|11001.8|11013.5|10998.5|2
1640784030000|2021-12-29 13:20:30|11013.2|10998.2|11013.9|10998.9|11014.2|10999.2|11013.2|10998.2|1
1640784040000|2021-12-29 13:20:40|11013.7|10998.7|11013.7|10998.7|11013.7|10998.7|11013.7|10998.7|0
1640784060000|2021-12-29 13:21:00|11014|10999|11013.7|10998.7|11014|10999|11013.7|10998.7|1
1640784090000|2021-12-29 13:21:30|11014.3|10999.3|11013.7|10998.7|11014.3|10999.3|11013.7|10998.7|0
1640784100000|2021-12-29 13:21:40|11013.8|10998.8|11013.7|10998.7|11013.8|10998.8|11013.7|10998.7|1
1640784110000|2021-12-29 13:21:50|11013.2|10998.2|11015.2|11000.2|11015.2|11000.2|11013.2|10998.2|4
1640784120000|2021-12-29 13:22:00|11015.7|11000.7|11016.8|11001.8|11017.1|11002.1|11015.7|11000.7|2
1640784130000|2021-12-29 13:22:10|11017.8|11002.8|11017.8|11002.8|11017.8|11002.8|11017.8|11002.8|0
1640784140000|2021-12-29 13:22:20|11018.2|11003.2|11018.3|11003.3|11018.3|11003.3|11018.2|11003.2|0
1640784150000|2021-12-29 13:22:30|11019|11004|11019.7|11004.7|11019.7|11004.7|11019|11004|0
1640784160000|2021-12-29 13:22:40|11021.7|11006.7|11020.5|11005.5|11021.7|11006.7|11020.5|11005.5|1
1640784170000|2021-12-29 13:22:50|11020.8|11005.8|11020.3|11005.3|11022.2|11007.2|11020.3|11005.3|0
1640784180000|2021-12-29 13:23:00|11022|11007|11022.2|11007.2|11022.7|11007.7|11022|11007|0
1640784190000|2021-12-29 13:23:10|11022.7|11007.7|11022.3|11007.3|11022.7|11007.7|11022.3|11007.3|0
1640784200000|2021-12-29 13:23:20|11023.9|11008.9|11024.3|11009.3|11024.3|11009.3|11023.9|11008.9|0
1640784210000|2021-12-29 13:23:30|11024.6|11009.6|11024.5|11009.5|11024.6|11009.6|11023.6|11008.6|0
1640784220000|2021-12-29 13:23:40|11024.1|11009.1|11023.6|11008.6|11024.1|11009.1|11023.6|11008.6|0
1640784230000|2021-12-29 13:23:50|11024|11009|11024.8|11009.8|11024.8|11009.8|11024|11009|1
1640784240000|2021-12-29 13:24:00|11025.4|11010.4|11023.3|11008.3|11025.4|11010.4|11023.3|11008.3|5
1640784250000|2021-12-29 13:24:10|11024.3|11009.3|11024.3|11009.3|11024.3|11009.3|11024.3|11009.3|2
1640784260000|2021-12-29 13:24:20|11024|11009|11023.6|11008.6|11025.3|11010.3|11023.6|11008.6|1
1640784270000|2021-12-29 13:24:30|11024.3|11009.3|11024.3|11009.3|11024.3|11009.3|11024.3|11009.3|0
1640784280000|2021-12-29 13:24:40|11024.9|11009.9|11026.6|11011.6|11026.6|11011.6|11024.9|11009.9|2
1640784290000|2021-12-29 13:24:50|11025.5|11010.5|11025.8|11010.8|11026.1|11011.1|11025.5|11010.5|0
1640784300000|2021-12-29 13:25:00|11026.7|11011.7|11026.7|11011.7|11026.7|11011.7|11026.7|11011.7|0
1640784310000|2021-12-29 13:25:10|11027.3|11012.3|11027.3|11012.3|11027.3|11012.3|11027.3|11012.3|0
1640784320000|2021-12-29 13:25:20|11026.5|11011.5|11025.3|11010.3|11026.5|11011.5|11024.1|11009.1|2
1640784340000|2021-12-29 13:25:40|11027.2|11012.2|11036.6|11021.6|11036.8|11021.8|11026.1|11011.1|11
1640784350000|2021-12-29 13:25:50|11036.2|11021.2|11036.2|11021.2|11036.2|11021.2|11036.2|11021.2|1
1640784360000|2021-12-29 13:26:00|11036.4|11021.4|11029.8|11014.8|11036.4|11021.4|11029.4|11014.4|6
1640784370000|2021-12-29 13:26:10|11029.1|11014.1|11029.8|11014.8|11030.1|11015.1|11028.8|11013.8|4
1640784380000|2021-12-29 13:26:20|11028.8|11013.8|11028.8|11013.8|11028.8|11013.8|11028.8|11013.8|0
1640784390000|2021-12-29 13:26:30|11028.3|11013.3|11030.1|11015.1|11030.1|11015.1|11027.1|11012.1|3
1640784400000|2021-12-29 13:26:40|11029.8|11014.8|11030.6|11015.6|11030.6|11015.6|11029|11014|3
1640784410000|2021-12-29 13:26:50|11031.7|11016.7|11029.7|11014.7|11031.7|11016.7|11029.7|11014.7|1
1640784420000|2021-12-29 13:27:00|11029.5|11014.5|11028|11013|11029.5|11014.5|11027.7|11012.7|2
1640784430000|2021-12-29 13:27:10|11025.4|11010.4|11025.9|11010.9|11025.9|11010.9|11025.4|11010.4|1
1640784440000|2021-12-29 13:27:20|11025.4|11010.4|11027.9|11012.9|11027.9|11012.9|11024.4|11009.4|2
1640784450000|2021-12-29 13:27:30|11028.4|11013.4|11027.9|11012.9|11028.9|11013.9|11025.8|11010.8|3
1640784460000|2021-12-29 13:27:40|11027.2|11012.2|11029|11014|11030|11015|11027.2|11012.2|2
1640784470000|2021-12-29 13:27:50|11028.2|11013.2|11030.9|11015.9|11031.4|11016.4|11027.9|11012.9|2
1640784480000|2021-12-29 13:28:00|11030.2|11015.2|11030.6|11015.6|11031.3|11016.3|11029.8|11014.8|1
1640784490000|2021-12-29 13:28:10|11030|11015|11029.6|11014.6|11030.6|11015.6|11029.3|11014.3|0
1640784510000|2021-12-29 13:28:30|11031.3|11016.3|11030.1|11015.1|11031.3|11016.3|11030.1|11015.1|1
1640784520000|2021-12-29 13:28:40|11030.4|11015.4|11030.3|11015.3|11032.1|11017.1|11030.1|11015.1|1
1640784530000|2021-12-29 13:28:50|11031|11016|11029.5|11014.5|11032.1|11017.1|11029.2|11014.2|1
1640784540000|2021-12-29 13:29:00|11028.8|11013.8|11028.8|11013.8|11030.7|11015.7|11028.8|11013.8|1
1640784550000|2021-12-29 13:29:10|11029.1|11014.1|11029.5|11014.5|11029.5|11014.5|11029.1|11014.1|0
1640784560000|2021-12-29 13:29:20|11029.8|11014.8|11026.6|11011.6|11030.5|11015.5|11026.6|11011.6|1
1640784570000|2021-12-29 13:29:30|11025.8|11010.8|11023|11008|11025.8|11010.8|11022.5|11007.5|1
1640784580000|2021-12-29 13:29:40|11024.3|11009.3|11024.5|11009.5|11024.5|11009.5|11024.3|11009.3|1
1640784590000|2021-12-29 13:29:50|11025.6|11010.6|11026.5|11011.5|11027|11012|11024.1|11009.1|1
1640784600000|2021-12-29 13:30:00|11026.2|11011.2|11027.3|11012.3|11027.3|11012.3|11026.2|11011.2|3
1640784610000|2021-12-29 13:30:10|11026.9|11011.9|11026.9|11011.9|11026.9|11011.9|11026.9|11011.9|0
1640784630000|2021-12-29 13:30:30|11027.1|11012.1|11027.1|11012.1|11027.1|11012.1|11027.1|11012.1|0
1640784640000|2021-12-29 13:30:40|11027.3|11012.3|11027.3|11012.3|11027.3|11012.3|11027.3|11012.3|0
1640784650000|2021-12-29 13:30:50|11027.1|11012.1|11028.1|11013.1|11028.1|11013.1|11027.1|11012.1|2
1640784660000|2021-12-29 13:31:00|11028.3|11013.3|11028.3|11013.3|11028.3|11013.3|11028.3|11013.3|0
1640784670000|2021-12-29 13:31:10|11028.5|11013.5|11029.1|11014.1|11029.1|11014.1|11028.5|11013.5|1
1640784680000|2021-12-29 13:31:20|11029.4|11014.4|11029.1|11014.1|11029.4|11014.4|11029.1|11014.1|0
1640784690000|2021-12-29 13:31:30|||||||||1
1640784700000|2021-12-29 13:31:40|11027.2|11012.2|11028.6|11013.6|11028.6|11013.6|11027.2|11012.2|4
1640784710000|2021-12-29 13:31:50|11023.3|11008.3|11022.5|11007.5|11023.3|11008.3|11019.9|11004.9|9
1640784720000|2021-12-29 13:32:00|11022.9|11007.9|11023.9|11008.9|11023.9|11008.9|11022.9|11007.9|0
1640784730000|2021-12-29 13:32:10|11026.4|11011.4|11026.4|11011.4|11026.7|11011.7|11026.4|11011.4|1
1640784740000|2021-12-29 13:32:20|11025.9|11010.9|11027|11012|11027|11012|11025.9|11010.9|0
1640784750000|2021-12-29 13:32:30|11026.4|11011.4|11026.2|11011.2|11026.4|11011.4|11026.2|11011.2|0
1640784760000|2021-12-29 13:32:40|11025.7|11010.7|11018.8|11003.8|11026.8|11011.8|11018.8|11003.8|1
1640784770000|2021-12-29 13:32:50|11017.8|11002.8|11017.3|11002.3|11017.8|11002.8|11017.3|11002.3|0
1640784780000|2021-12-29 13:33:00|11017.1|11002.1|11017.3|11002.3|11017.3|11002.3|11017.1|11002.1|1
1640784790000|2021-12-29 13:33:10|11017.5|11002.5|11017.5|11002.5|11017.5|11002.5|11017.5|11002.5|0
1640784810000|2021-12-29 13:33:30|11020|11005|11020|11005|11020|11005|11020|11005|1
1640784840000|2021-12-29 13:34:00|11019.8|11004.8|11018|11003|11019.8|11004.8|11018|11003|0
1640784870000|2021-12-29 13:34:30|11017.8|11002.8|11019.5|11004.5|11019.5|11004.5|11017.8|11002.8|1
1640784890000|2021-12-29 13:34:50|11019|11004|11018.8|11003.8|11019|11004|11018.8|11003.8|0
1640784910000|2021-12-29 13:35:10|11019|11004|11018.5|11003.5|11019|11004|11018.5|11003.5|0
1640784930000|2021-12-29 13:35:30|11018.3|11003.3|11018.5|11003.5|11018.5|11003.5|11017.3|11002.3|1
1640784940000|2021-12-29 13:35:40|11018.3|11003.3|11018.1|11003.1|11018.3|11003.3|11018.1|11003.1|0
1640784950000|2021-12-29 13:35:50|11019.1|11004.1|11021.1|11006.1|11021.1|11006.1|11018.3|11003.3|2
1640784970000|2021-12-29 13:36:10|11020.3|11005.3|11020|11005|11020.3|11005.3|11020|11005|0
1640785000000|2021-12-29 13:36:40|11020.8|11005.8|11020.8|11005.8|11020.8|11005.8|11020.8|11005.8|0
1640785010000|2021-12-29 13:36:50|11021.6|11006.6|11024|11009|11024.6|11009.6|11021.6|11006.6|1
1640785020000|2021-12-29 13:37:00|11023.6|11008.6|11028.3|11013.3|11028.3|11013.3|11023.6|11008.6|1
1640785030000|2021-12-29 13:37:10|11028.6|11013.6|11028.8|11013.8|11028.8|11013.8|11028.6|11013.6|0
1640785040000|2021-12-29 13:37:20|11028.4|11013.4|11028.8|11013.8|11028.8|11013.8|11028.4|11013.4|0
1640785050000|2021-12-29 13:37:30|11029.3|11014.3|11027.1|11012.1|11029.3|11014.3|11027.1|11012.1|2
1640785060000|2021-12-29 13:37:40|11026.9|11011.9|11026.9|11011.9|11026.9|11011.9|11026.9|11011.9|0
1640785070000|2021-12-29 13:37:50|||||||||1
1640785080000|2021-12-29 13:38:00|11027.1|11012.1|11024.6|11009.6|11027.1|11012.1|11024.6|11009.6|2
1640785090000|2021-12-29 13:38:10|11024.4|11009.4|11024.4|11009.4|11024.4|11009.4|11024.4|11009.4|0
1640785130000|2021-12-29 13:38:50|11024.1|11009.1|11024.1|11009.1|11024.1|11009.1|11024.1|11009.1|1
1640785140000|2021-12-29 13:39:00|11024.4|11009.4|11024.6|11009.6|11024.6|11009.6|11024.4|11009.4|3
1640785150000|2021-12-29 13:39:10|||||||||1
1640785170000|2021-12-29 13:39:30|11024.1|11009.1|11024.1|11009.1|11024.1|11009.1|11024.1|11009.1|0
1640785200000|2021-12-29 13:40:00|11023.4|11008.4|11020.6|11005.6|11023.4|11008.4|11020.3|11005.3|2
1640785210000|2021-12-29 13:40:10|11020.7|11005.7|11020.5|11005.5|11020.7|11005.7|11020.3|11005.3|0
1640785220000|2021-12-29 13:40:20|11021.5|11006.5|11021|11006|11021.5|11006.5|11021|11006|0
1640785230000|2021-12-29 13:40:30|11021.3|11006.3|11023|11008|11023|11008|11021.3|11006.3|1
1640785240000|2021-12-29 13:40:40|11022.6|11007.6|11022.6|11007.6|11022.6|11007.6|11022.6|11007.6|0
1640785260000|2021-12-29 13:41:00|11022.8|11007.8|11022.8|11007.8|11022.8|11007.8|11022.8|11007.8|0
1640785270000|2021-12-29 13:41:10|11023|11008|11023|11008|11023|11008|11023|11008|0
1640785300000|2021-12-29 13:41:40|11022.6|11007.6|11024.7|11009.7|11026.2|11011.2|11022.6|11007.6|3
1640785320000|2021-12-29 13:42:00|11029.3|11014.3|11032.9|11017.9|11032.9|11017.9|11029.3|11014.3|5
1640785340000|2021-12-29 13:42:20|11033.2|11018.2|11033.4|11018.4|11033.4|11018.4|11031.9|11016.9|0
1640785370000|2021-12-29 13:42:50|11033.2|11018.2|11036|11021|11036|11021|11033.2|11018.2|3
1640785390000|2021-12-29 13:43:10|11034.7|11019.7|11034.2|11019.2|11034.7|11019.7|11034.2|11019.2|0
1640785400000|2021-12-29 13:43:20|11033.5|11018.5|11036|11021|11036|11021|11033|11018|0
1640785430000|2021-12-29 13:43:50|11036.3|11021.3|11036.5|11021.5|11036.5|11021.5|11036.3|11021.3|0
1640785450000|2021-12-29 13:44:10|11033.6|11018.6|11030.3|11015.3|11033.6|11018.6|11029.5|11014.5|1
1640785460000|2021-12-29 13:44:20|11031.7|11016.7|11030.4|11015.4|11031.7|11016.7|11030.4|11015.4|1
1640785470000|2021-12-29 13:44:30|11030.7|11015.7|11031.4|11016.4|11031.9|11016.9|11030.7|11015.7|0
1640785500000|2021-12-29 13:45:00|11031.2|11016.2|11031.3|11016.3|11031.3|11016.3|11031.2|11016.2|4
1640785510000|2021-12-29 13:45:10|11031.2|11016.2|11031.8|11016.8|11031.8|11016.8|11031.2|11016.2|1
1640785520000|2021-12-29 13:45:20|11031.7|11016.7|11033.8|11018.8|11034.8|11019.8|11031.7|11016.7|2
1640785530000|2021-12-29 13:45:30|11033.3|11018.3|11033.3|11018.3|11033.3|11018.3|11033.3|11018.3|0
1640785540000|2021-12-29 13:45:40|11034.2|11019.2|11034.8|11019.8|11034.8|11019.8|11034.2|11019.2|0
1640785550000|2021-12-29 13:45:50|11035.1|11020.1|11035.6|11020.6|11035.6|11020.6|11035.1|11020.1|2
1640785560000|2021-12-29 13:46:00|11035.8|11020.8|11036.2|11021.2|11036.2|11021.2|11032.4|11017.4|1
1640785570000|2021-12-29 13:46:10|11036|11021|11036.3|11021.3|11036.3|11021.3|11036|11021|1
1640785590000|2021-12-29 13:46:30|11036.1|11021.1|11036.1|11021.1|11036.1|11021.1|11036.1|11021.1|0
1640785610000|2021-12-29 13:46:50|11036.6|11021.6|11037.1|11022.1|11037.1|11022.1|11036.6|11021.6|0
1640785620000|2021-12-29 13:47:00|11037.3|11022.3|11038.1|11023.1|11038.1|11023.1|11037.3|11022.3|2
1640785630000|2021-12-29 13:47:10|11037.3|11022.3|11038.1|11023.1|11038.1|11023.1|11037.3|11022.3|0
1640785660000|2021-12-29 13:47:40|11037.5|11022.5|11037.5|11022.5|11037.5|11022.5|11037.5|11022.5|0
1640785670000|2021-12-29 13:47:50|11034.3|11019.3|11035.8|11020.8|11036.4|11021.4|11034|11019|1
1640785680000|2021-12-29 13:48:00|11034.5|11019.5|11032.3|11017.3|11034.5|11019.5|11031.3|11016.3|1
1640785690000|2021-12-29 13:48:10|11032.6|11017.6|11032.6|11017.6|11032.6|11017.6|11032.6|11017.6|0
1640785700000|2021-12-29 13:48:20|11033|11018|11033|11018|11033|11018|11033|11018|0
1640785720000|2021-12-29 13:48:40|11032.3|11017.3|11032.3|11017.3|11032.3|11017.3|11032.3|11017.3|1
1640785730000|2021-12-29 13:48:50|11032|11017|11031.5|11016.5|11032|11017|11031.5|11016.5|0
1640785740000|2021-12-29 13:49:00|11032.1|11017.1|11032.1|11017.1|11032.1|11017.1|11032.1|11017.1|0
1640785750000|2021-12-29 13:49:10|11031.8|11016.8|11031.6|11016.6|11031.8|11016.8|11031.6|11016.6|0
1640785770000|2021-12-29 13:49:30|11031|11016|11031.5|11016.5|11031.5|11016.5|11030.6|11015.6|0
1640785780000|2021-12-29 13:49:40|11031.8|11016.8|11031.8|11016.8|11031.8|11016.8|11031.8|11016.8|0
1640785800000|2021-12-29 13:50:00|11031.6|11016.6|11031.1|11016.1|11031.6|11016.6|11031.1|11016.1|0
1640785860000|2021-12-29 13:51:00|11030.6|11015.6|11030.6|11015.6|11030.6|11015.6|11030.6|11015.6|0
1640785870000|2021-12-29 13:51:10|11031.3|11016.3|11030.3|11015.3|11031.3|11016.3|11029.6|11014.6|0
1640785880000|2021-12-29 13:51:20|11030.6|11015.6|11030.6|11015.6|11030.6|11015.6|11030.1|11015.1|0
1640785890000|2021-12-29 13:51:30|11030.3|11015.3|11033.5|11018.5|11034.1|11019.1|11029.3|11014.3|1
1640785900000|2021-12-29 13:51:40|11032.8|11017.8|11029.6|11014.6|11032.8|11017.8|11029.4|11014.4|1
1640785920000|2021-12-29 13:52:00|11029|11014|11029.5|11014.5|11032.3|11017.3|11026.1|11011.1|5
1640785930000|2021-12-29 13:52:10|11031.8|11016.8|11032.8|11017.8|11032.8|11017.8|11031.8|11016.8|1
1640785960000|2021-12-29 13:52:40|11033.3|11018.3|11035.9|11020.9|11035.9|11020.9|11033.3|11018.3|1
1640785990000|2021-12-29 13:53:10|11035.3|11020.3|11034|11019|11035.3|11020.3|11034|11019|5
1640786010000|2021-12-29 13:53:30|11033.8|11018.8|11032.8|11017.8|11033.8|11018.8|11031.4|11016.4|0
1640786020000|2021-12-29 13:53:40|11033|11018|11033|11018|11033|11018|11033|11018|0
1640786030000|2021-12-29 13:53:50|11032.8|11017.8|11030.9|11015.9|11036.2|11021.2|11030.9|11015.9|2
1640786050000|2021-12-29 13:54:10|11029.8|11014.8|11027.4|11012.4|11029.8|11014.8|11027.4|11012.4|1
1640786060000|2021-12-29 13:54:20|11026.8|11011.8|11027.4|11012.4|11027.4|11012.4|11026.6|11011.6|0
1640786100000|2021-12-29 13:55:00|11028.8|11013.8|11028.8|11013.8|11028.8|11013.8|11028.8|11013.8|0
1640786110000|2021-12-29 13:55:10|11029|11014|11029|11014|11029|11014|11029|11014|1
1640786140000|2021-12-29 13:55:40|11028|11013|11028|11013|11028|11013|11028|11013|0
1640786160000|2021-12-29 13:56:00|11027.8|11012.8|11027.8|11012.8|11027.8|11012.8|11027.8|11012.8|1
1640786170000|2021-12-29 13:56:10|11027.9|11012.9|11025.2|11010.2|11027.9|11012.9|11024.7|11009.7|2
1640786180000|2021-12-29 13:56:20|11024.9|11009.9|11024.7|11009.7|11024.9|11009.9|11024.7|11009.7|0
1640786190000|2021-12-29 13:56:30|11025.1|11010.1|11025.4|11010.4|11025.6|11010.6|11025.1|11010.1|1
1640786200000|2021-12-29 13:56:40|11025.6|11010.6|11025.6|11010.6|11025.6|11010.6|11025.6|11010.6|0
1640786210000|2021-12-29 13:56:50|11026.2|11011.2|11027.1|11012.1|11027.1|11012.1|11026.2|11011.2|1
1640786230000|2021-12-29 13:57:10|11026.9|11011.9|11024.1|11009.1|11026.9|11011.9|11023.6|11008.6|2
1640786250000|2021-12-29 13:57:30|11024.3|11009.3|11024.3|11009.3|11024.3|11009.3|11024.3|11009.3|0
1640786260000|2021-12-29 13:57:40|11024.5|11009.5|11024.2|11009.2|11024.5|11009.5|11024.2|11009.2|0
1640786270000|2021-12-29 13:57:50|11023.6|11008.6|11022.6|11007.6|11023.6|11008.6|11022.6|11007.6|0
1640786280000|2021-12-29 13:58:00|11022.8|11007.8|11023.6|11008.6|11024.5|11009.5|11022.8|11007.8|4
1640786300000|2021-12-29 13:58:20|11023.8|11008.8|11022.6|11007.6|11023.8|11008.8|11022.6|11007.6|2
1640786320000|2021-12-29 13:58:40|11021.4|11006.4|11020.6|11005.6|11021.4|11006.4|11020.6|11005.6|1
1640786360000|2021-12-29 13:59:20|11020.1|11005.1|11020.9|11005.9|11020.9|11005.9|11019.9|11004.9|0
1640786400000|2021-12-29 14:00:00|11021.9|11006.9|11021.9|11006.9|11022.6|11007.6|11021.4|11006.4|4
1640786420000|2021-12-29 14:00:20|11020.6|11005.6|11020.6|11005.6|11020.6|11005.6|11020.6|11005.6|0
1640786450000|2021-12-29 14:00:50|11020.1|11005.1|11020.1|11005.1|11020.1|11005.1|11020.1|11005.1|0
1640786460000|2021-12-29 14:01:00|11020.7|11005.7|11022|11007|11022|11007|11020.7|11005.7|1
1640786480000|2021-12-29 14:01:20|||||||||1
1640786510000|2021-12-29 14:01:50|11017.8|11002.8|11020.5|11005.5|11021|11006|11017.5|11002.5|5
1640786520000|2021-12-29 14:02:00|11021|11006|11021|11006|11021|11006|11021|11006|0
1640786540000|2021-12-29 14:02:20|11021.3|11006.3|11022|11007|11022|11007|11020.5|11005.5|0
1640786550000|2021-12-29 14:02:30|11022.3|11007.3|11021.2|11006.2|11022.3|11007.3|11019|11004|0
1640786560000|2021-12-29 14:02:40|11021.6|11006.6|11021.6|11006.6|11021.6|11006.6|11021.6|11006.6|0
1640786570000|2021-12-29 14:02:50|11021.8|11006.8|11021.6|11006.6|11021.8|11006.8|11021.6|11006.6|2
1640786580000|2021-12-29 14:03:00|11021|11006|11021|11006|11022.3|11007.3|11019|11004|1
1640786590000|2021-12-29 14:03:10|11021.3|11006.3|11021.1|11006.1|11021.3|11006.3|11020.9|11005.9|1
1640786620000|2021-12-29 14:03:40|11021.3|11006.3|11021.3|11006.3|11021.3|11006.3|11021.3|11006.3|2
1640786640000|2021-12-29 14:04:00|11021.6|11006.6|11019.3|11004.3|11022.3|11007.3|11019.3|11004.3|1
1640786650000|2021-12-29 14:04:10|11019|11004|11018.3|11003.3|11019|11004|11018.3|11003.3|0
1640786670000|2021-12-29 14:04:30|11017.8|11002.8|11018.3|11003.3|11018.3|11003.3|11016.8|11001.8|1
1640786690000|2021-12-29 14:04:50|11017.8|11002.8|11017.6|11002.6|11017.8|11002.8|11017.3|11002.3|1
1640786700000|2021-12-29 14:05:00|11017.8|11002.8|11017.3|11002.3|11018.3|11003.3|11017.3|11002.3|0
1640786710000|2021-12-29 14:05:10|11015.8|11000.8|11017.1|11002.1|11019.3|11004.3|11015.8|11000.8|2
1640786720000|2021-12-29 14:05:20|11017.6|11002.6|11017.6|11002.6|11017.8|11002.8|11015.5|11000.5|0
1640786730000|2021-12-29 14:05:30|11017.8|11002.8|11018|11003|11019|11004|11017|11002|2
1640786740000|2021-12-29 14:05:40|11020.6|11005.6|11024.6|11009.6|11024.6|11009.6|11020.6|11005.6|2
1640786750000|2021-12-29 14:05:50|11024.9|11009.9|11022|11007|11024.9|11009.9|11022|11007|0
1640786760000|2021-12-29 14:06:00|11021.8|11006.8|11021.8|11006.8|11021.8|11006.8|11021.8|11006.8|0
1640786780000|2021-12-29 14:06:20|11022.1|11007.1|11022.3|11007.3|11022.3|11007.3|11022.1|11007.1|0
1640786820000|2021-12-29 14:07:00|11023.2|11008.2|11024.1|11009.1|11024.1|11009.1|11023.2|11008.2|5
1640786830000|2021-12-29 14:07:10|11023.4|11008.4|11023.4|11008.4|11023.4|11008.4|11023.4|11008.4|0
1640786840000|2021-12-29 14:07:20|11023.6|11008.6|11023.6|11008.6|11023.6|11008.6|11023.6|11008.6|1
1640786870000|2021-12-29 14:07:50|11021.8|11006.8|11021.5|11006.5|11024.2|11009.2|11020.6|11005.6|4
1640786880000|2021-12-29 14:08:00|11021|11006|11021|11006|11021|11006|11021|11006|0
1640786910000|2021-12-29 14:08:30|||||||||1
1640786950000|2021-12-29 14:09:10|11021.2|11006.2|11021.2|11006.2|11021.2|11006.2|11021.2|11006.2|0
1640786970000|2021-12-29 14:09:30|11024.5|11009.5|11024|11009|11024.5|11009.5|11023.2|11008.2|1
1640786980000|2021-12-29 14:09:40|11024.2|11009.2|11024.2|11009.2|11024.2|11009.2|11024.2|11009.2|1
1640786990000|2021-12-29 14:09:50|11024.7|11009.7|11024.7|11009.7|11024.7|11009.7|11024.7|11009.7|0
1640787000000|2021-12-29 14:10:00|11025|11010|11026.5|11011.5|11026.5|11011.5|11025|11010|3
1640787060000|2021-12-29 14:11:00|11026.8|11011.8|11024|11009|11027|11012|11024|11009|4
1640787070000|2021-12-29 14:11:10|11023.8|11008.8|11023.8|11008.8|11023.8|11008.8|11023.8|11008.8|0
1640787110000|2021-12-29 14:11:50|11023.6|11008.6|11024.2|11009.2|11024.2|11009.2|11023.4|11008.4|7
1640787140000|2021-12-29 14:12:20|11023.9|11008.9|11023.9|11008.9|11023.9|11008.9|11023.9|11008.9|0
1640787170000|2021-12-29 14:12:50|11024.2|11009.2|11024.4|11009.4|11024.4|11009.4|11024.2|11009.2|0
1640787230000|2021-12-29 14:13:50|11028.4|11013.4|11027.9|11012.9|11028.4|11013.4|11027.9|11012.9|2
1640787240000|2021-12-29 14:14:00|11027.7|11012.7|11026.1|11011.1|11027.7|11012.7|11026.1|11011.1|0
1640787250000|2021-12-29 14:14:10|11027.1|11012.1|11027.1|11012.1|11027.1|11012.1|11026.6|11011.6|0
1640787300000|2021-12-29 14:15:00|11027.6|11012.6|11027.6|11012.6|11027.6|11012.6|11027.6|11012.6|0
1640787310000|2021-12-29 14:15:10|11027.9|11012.9|11031.1|11016.1|11031.1|11016.1|11027.9|11012.9|2
1640787320000|2021-12-29 14:15:20|11030.8|11015.8|11029.5|11014.5|11030.8|11015.8|11029.5|11014.5|1
1640787330000|2021-12-29 14:15:30|11032.1|11017.1|11032.1|11017.1|11032.1|11017.1|11032.1|11017.1|3
1640787340000|2021-12-29 14:15:40|11032.8|11017.8|11032.5|11017.5|11032.8|11017.8|11032.5|11017.5|0
1640787370000|2021-12-29 14:16:10|11035|11020|11035.3|11020.3|11035.3|11020.3|11035|11020|1
1640787390000|2021-12-29 14:16:30|11035.5|11020.5|11033.3|11018.3|11035.5|11020.5|11033.3|11018.3|2
1640787400000|2021-12-29 14:16:40|11033.5|11018.5|11033.5|11018.5|11033.8|11018.8|11033.5|11018.5|4
1640787420000|2021-12-29 14:17:00|11033|11018|11033|11018|11033|11018|11033|11018|0
1640787430000|2021-12-29 14:17:10|11032.8|11017.8|11032|11017|11032.8|11017.8|11032|11017|1
1640787440000|2021-12-29 14:17:20|11031.7|11016.7|11029|11014|11031.7|11016.7|11029|11014|2
1640787460000|2021-12-29 14:17:40|11030.9|11015.9|11031.3|11016.3|11032.3|11017.3|11030.9|11015.9|2
1640787480000|2021-12-29 14:18:00|11031.5|11016.5|11029.7|11014.7|11031.5|11016.5|11029.7|11014.7|0
1640787500000|2021-12-29 14:18:20|11025.1|11010.1|11025.4|11010.4|11025.7|11010.7|11025.1|11010.1|1
1640787510000|2021-12-29 14:18:30|11025.8|11010.8|11025.8|11010.8|11025.8|11010.8|11025.8|11010.8|1
1640787520000|2021-12-29 14:18:40|11025.6|11010.6|11025.6|11010.6|11025.6|11010.6|11025.6|11010.6|0
1640787530000|2021-12-29 14:18:50|11026.2|11011.2|11025.6|11010.6|11026.4|11011.4|11025.6|11010.6|1
1640787570000|2021-12-29 14:19:30|11025.3|11010.3|11024.8|11009.8|11025.3|11010.3|11024.8|11009.8|4
1640787580000|2021-12-29 14:19:40|11024.6|11009.6|11021.1|11006.1|11024.6|11009.6|11021.1|11006.1|1
1640787590000|2021-12-29 14:19:50|11022.2|11007.2|11021.7|11006.7|11022.2|11007.2|11020.9|11005.9|0
1640787600000|2021-12-29 14:20:00|11021.9|11006.9|11022.9|11007.9|11022.9|11007.9|11021.9|11006.9|3
1640787620000|2021-12-29 14:20:20|11022.4|11007.4|11022.4|11007.4|11022.4|11007.4|11022.4|11007.4|2
1640787640000|2021-12-29 14:20:40|11021.6|11006.6|11020.4|11005.4|11021.7|11006.7|11020.2|11005.2|1
1640787660000|2021-12-29 14:21:00|11020.6|11005.6|11021.4|11006.4|11021.4|11006.4|11020.6|11005.6|0
1640787680000|2021-12-29 14:21:20|11020.4|11005.4|11020.6|11005.6|11020.6|11005.6|11019.5|11004.5|2
1640787690000|2021-12-29 14:21:30|11020.4|11005.4|11020.6|11005.6|11020.6|11005.6|11020.1|11005.1|0
1640787700000|2021-12-29 14:21:40|11020.9|11005.9|11020.3|11005.3|11020.9|11005.9|11020.3|11005.3|0
1640787710000|2021-12-29 14:21:50|11020.4|11005.4|11020.6|11005.6|11020.6|11005.6|11020.4|11005.4|0
1640787720000|2021-12-29 14:22:00|11020.3|11005.3|11020.6|11005.6|11021.2|11006.2|11018.2|11003.2|6
1640787730000|2021-12-29 14:22:10|11020.9|11005.9|11021.8|11006.8|11022.1|11007.1|11020.9|11005.9|0
1640787740000|2021-12-29 14:22:20|11021.6|11006.6|11022.2|11007.2|11022.5|11007.5|11021.6|11006.6|2
1640787750000|2021-12-29 14:22:30|11020.3|11005.3|11020.9|11005.9|11020.9|11005.9|11020.3|11005.3|0
1640787760000|2021-12-29 14:22:40|11024.1|11009.1|11024.1|11009.1|11024.1|11009.1|11024.1|11009.1|4
1640787770000|2021-12-29 14:22:50|11023.4|11008.4|11024.7|11009.7|11024.7|11009.7|11023.4|11008.4|9
1640787780000|2021-12-29 14:23:00|11024.9|11009.9|11037.4|11022.4|11038.7|11023.7|11024.9|11009.9|48
1640787820000|2021-12-29 14:23:40|11038.4|11023.4|11038.9|11023.9|11038.9|11023.9|11038.4|11023.4|0
1640787830000|2021-12-29 14:23:50|11038.4|11023.4|11038.4|11023.4|11038.4|11023.4|11038.4|11023.4|0
1640787840000|2021-12-29 14:24:00|11038|11023|11041.6|11026.6|11042.4|11027.4|11037.5|11022.5|7
1640787850000|2021-12-29 14:24:10|11041.9|11026.9|11042.1|11027.1|11042.1|11027.1|11041.6|11026.6|3
1640787860000|2021-12-29 14:24:20|11041.4|11026.4|11041.4|11026.4|11041.4|11026.4|11041.4|11026.4|1
1640787870000|2021-12-29 14:24:30|11041.6|11026.6|11041.6|11026.6|11041.6|11026.6|11041.6|11026.6|0
1640787880000|2021-12-29 14:24:40|||||||||2
1640787890000|2021-12-29 14:24:50|11041.9|11026.9|11042.1|11027.1|11042.1|11027.1|11041.9|11026.9|0
1640787900000|2021-12-29 14:25:00|11041.1|11026.1|11043.7|11028.7|11044|11029|11041.1|11026.1|3
1640787910000|2021-12-29 14:25:10|11045.9|11030.9|11045.5|11030.5|11047.2|11032.2|11044|11029|21
1640787920000|2021-12-29 14:25:20|11044.7|11029.7|11044.4|11029.4|11045.1|11030.1|11044.1|11029.1|1
1640787930000|2021-12-29 14:25:30|11044.8|11029.8|11045.3|11030.3|11045.3|11030.3|11044.8|11029.8|0
1640787940000|2021-12-29 14:25:40|11045|11030|11045|11030|11045.3|11030.3|11045|11030|1
1640787950000|2021-12-29 14:25:50|11045.3|11030.3|11045.3|11030.3|11045.3|11030.3|11045.3|11030.3|0
1640787960000|2021-12-29 14:26:00|11045|11030|11045|11030|11045|11030|11045|11030|1
1640787970000|2021-12-29 14:26:10|11045.3|11030.3|11045.3|11030.3|11045.3|11030.3|11045.3|11030.3|5
1640787980000|2021-12-29 14:26:20|11045|11030|11045|11030|11045|11030|11045|11030|0
1640788000000|2021-12-29 14:26:40|11047.3|11032.3|11047.3|11032.3|11047.3|11032.3|11047.3|11032.3|1
1640788010000|2021-12-29 14:26:50|11047.1|11032.1|11048.7|11033.7|11048.7|11033.7|11047.1|11032.1|4
1640788020000|2021-12-29 14:27:00|11048.9|11033.9|11053.6|11038.6|11053.8|11038.8|11048.2|11033.2|5
1640788030000|2021-12-29 14:27:10|11054.3|11039.3|11053.6|11038.6|11054.3|11039.3|11053.6|11038.6|6
1640788040000|2021-12-29 14:27:20|11054|11039|11054.4|11039.4|11054.4|11039.4|11054|11039|1
1640788050000|2021-12-29 14:27:30|11054|11039|11052.7|11037.7|11054|11039|11052.7|11037.7|2
1640788060000|2021-12-29 14:27:40|11052.2|11037.2|11054.4|11039.4|11054.4|11039.4|11052.2|11037.2|0
1640788080000|2021-12-29 14:28:00|11054.1|11039.1|11052.5|11037.5|11054.1|11039.1|11052.5|11037.5|1
1640788090000|2021-12-29 14:28:10|11052.7|11037.7|11050.4|11035.4|11052.7|11037.7|11050.4|11035.4|1
1640788100000|2021-12-29 14:28:20|11050.1|11035.1|11050.1|11035.1|11050.1|11035.1|11050.1|11035.1|0
1640788110000|2021-12-29 14:28:30|11051.6|11036.6|11050.6|11035.6|11051.6|11036.6|11050.6|11035.6|0
1640788120000|2021-12-29 14:28:40|11050.3|11035.3|11053.9|11038.9|11053.9|11038.9|11049.6|11034.6|1
1640788140000|2021-12-29 14:29:00|11054.2|11039.2|11053.6|11038.6|11054.2|11039.2|11053.6|11038.6|1
1640788180000|2021-12-29 14:29:40|11053.9|11038.9|11054.7|11039.7|11054.7|11039.7|11053.9|11038.9|0
1640788190000|2021-12-29 14:29:50|11051.4|11036.4|11051.4|11036.4|11051.4|11036.4|11051.4|11036.4|3
1640788200000|2021-12-29 14:30:00|11051.2|11036.2|11050.4|11035.4|11051.2|11036.2|11050.3|11035.3|0
1640788210000|2021-12-29 14:30:10|11050.1|11035.1|11046.1|11031.1|11050.1|11035.1|11046.1|11031.1|5
1640788220000|2021-12-29 14:30:20|11045.5|11030.5|11044.2|11029.2|11045.7|11030.7|11044.2|11029.2|0
1640788230000|2021-12-29 14:30:30|11043.6|11028.6|11045|11030|11046.5|11031.5|11043.5|11028.5|8
1640788240000|2021-12-29 14:30:40|11044|11029|11038.6|11023.6|11044.6|11029.6|11038.2|11023.2|4
1640788250000|2021-12-29 14:30:50|11038.9|11023.9|11037.8|11022.8|11039.2|11024.2|11037.6|11022.6|0
1640788260000|2021-12-29 14:31:00|11044.3|11029.3|11037.9|11022.9|11044.3|11029.3|11037.9|11022.9|12
1640788270000|2021-12-29 14:31:10|11037.4|11022.4|11037.6|11022.6|11038.3|11023.3|11037.4|11022.4|1
1640788280000|2021-12-29 14:31:20|11038.1|11023.1|11038.3|11023.3|11039.3|11024.3|11038.1|11023.1|1
1640788290000|2021-12-29 14:31:30|11038.8|11023.8|11046.2|11031.2|11046.5|11031.5|11038.8|11023.8|4
1640788300000|2021-12-29 14:31:40|11045.9|11030.9|11039.1|11024.1|11045.9|11030.9|11039.1|11024.1|1
1640788310000|2021-12-29 14:31:50|11039|11024|11039.9|11024.9|11041.2|11026.2|11039|11024|2
1640788320000|2021-12-29 14:32:00|11040.2|11025.2|11040.9|11025.9|11044.7|11029.7|11040.2|11025.2|10
1640788330000|2021-12-29 14:32:10|11040.7|11025.7|11040.5|11025.5|11041.3|11026.3|11040.5|11025.5|0
1640788340000|2021-12-29 14:32:20|11041|11026|11041.4|11026.4|11041.4|11026.4|11041|11026|0
1640788350000|2021-12-29 14:32:30|11041.7|11026.7|11044.7|11029.7|11047.2|11032.2|11041.7|11026.7|6
1640788360000|2021-12-29 14:32:40|11044.3|11029.3|11043.4|11028.4|11044.3|11029.3|11042.4|11027.4|0
1640788370000|2021-12-29 14:32:50|11045.4|11030.4|11043.9|11028.9|11045.4|11030.4|11043.4|11028.4|3
1640788380000|2021-12-29 14:33:00|11044.1|11029.1|11044.1|11029.1|11044.1|11029.1|11044.1|11029.1|1
1640788390000|2021-12-29 14:33:10|11043.7|11028.7|11043.7|11028.7|11043.7|11028.7|11043.7|11028.7|0
1640788400000|2021-12-29 14:33:20|11044.1|11029.1|11043.6|11028.6|11044.6|11029.6|11043.6|11028.6|3
1640788410000|2021-12-29 14:33:30|11043.7|11028.7|11043.7|11028.7|11043.7|11028.7|11043.7|11028.7|0
1640788420000|2021-12-29 14:33:40|11044.4|11029.4|11044.6|11029.6|11044.7|11029.7|11044.4|11029.4|1
1640788430000|2021-12-29 14:33:50|11045.5|11030.5|11047.6|11032.6|11047.6|11032.6|11045.1|11030.1|7
1640788440000|2021-12-29 14:34:00|11047.2|11032.2|11052.1|11037.1|11052.2|11037.2|11047.2|11032.2|6
1640788450000|2021-12-29 14:34:10|11048.2|11033.2|11047.7|11032.7|11048.2|11033.2|11045.4|11030.4|8
1640788460000|2021-12-29 14:34:20|11048.2|11033.2|11049.7|11034.7|11049.9|11034.9|11048.2|11033.2|2
1640788470000|2021-12-29 14:34:30|11050.6|11035.6|11052|11037|11052|11037|11050.6|11035.6|5
1640788480000|2021-12-29 14:34:40|11051|11036|11050.9|11035.9|11051.7|11036.7|11049.1|11034.1|0
1640788490000|2021-12-29 14:34:50|11050.4|11035.4|11048.5|11033.5|11050.4|11035.4|11048.5|11033.5|0
1640788500000|2021-12-29 14:35:00|11048.8|11033.8|11052.2|11037.2|11052.2|11037.2|11048.8|11033.8|14
1640788510000|2021-12-29 14:35:10|11052.4|11037.4|11056.1|11041.1|11056.5|11041.5|11052.4|11037.4|3
1640788520000|2021-12-29 14:35:20|11056.6|11041.6|11056.8|11041.8|11056.8|11041.8|11056.6|11041.6|0
1640788550000|2021-12-29 14:35:50|11057.9|11042.9|11057.9|11042.9|11057.9|11042.9|11057.9|11042.9|4
1640788560000|2021-12-29 14:36:00|11057.1|11042.1|11055.1|11040.1|11059.2|11044.2|11054.1|11039.1|6
1640788570000|2021-12-29 14:36:10|11056.6|11041.6|11056.7|11041.7|11056.7|11041.7|11056.6|11041.6|1
1640788580000|2021-12-29 14:36:20|11057.2|11042.2|11057.6|11042.6|11058.2|11043.2|11055.9|11040.9|2
1640788590000|2021-12-29 14:36:30|11057.4|11042.4|11058.7|11043.7|11058.7|11043.7|11057.4|11042.4|1
1640788600000|2021-12-29 14:36:40|11058.9|11043.9|11058.9|11043.9|11058.9|11043.9|11058.9|11043.9|1
1640788610000|2021-12-29 14:36:50|11059.2|11044.2|11059.2|11044.2|11059.2|11044.2|11059.2|11044.2|1
1640788620000|2021-12-29 14:37:00|11059.5|11044.5|11059.7|11044.7|11059.7|11044.7|11056.2|11041.2|10
1640788630000|2021-12-29 14:37:10|11059.9|11044.9|11058.6|11043.6|11060.6|11045.6|11058.6|11043.6|15
1640788640000|2021-12-29 14:37:20|11058.9|11043.9|11058.9|11043.9|11058.9|11043.9|11058.9|11043.9|0
1640788650000|2021-12-29 14:37:30|11059.1|11044.1|11059.1|11044.1|11059.3|11044.3|11058.3|11043.3|9
1640788660000|2021-12-29 14:37:40|11059.5|11044.5|11068.8|11053.8|11070.5|11055.5|11059.5|11044.5|21
1640788670000|2021-12-29 14:37:50|11068.4|11053.4|11070.5|11055.5|11070.5|11055.5|11068.4|11053.4|3
1640788680000|2021-12-29 14:38:00|11071.1|11056.1|11070.8|11055.8|11071.5|11056.5|11070.2|11055.2|3
1640788690000|2021-12-29 14:38:10|11070.7|11055.7|11074.3|11059.3|11074.3|11059.3|11070.7|11055.7|13
1640788700000|2021-12-29 14:38:20|11074|11059|11075.2|11060.2|11075.2|11060.2|11074|11059|2
1640788710000|2021-12-29 14:38:30|11076.5|11061.5|11077.6|11062.6|11077.6|11062.6|11076.5|11061.5|6
1640788720000|2021-12-29 14:38:40|11078|11063|11082.3|11067.3|11082.3|11067.3|11078|11063|6
1640788730000|2021-12-29 14:38:50|11081.7|11066.7|11082|11067|11082|11067|11081.5|11066.5|2
1640788740000|2021-12-29 14:39:00|11082.8|11067.8|11083.4|11068.4|11083.6|11068.6|11082.8|11067.8|57
1640788750000|2021-12-29 14:39:10|11083.7|11068.7|11076.7|11061.7|11083.9|11068.9|11076.6|11061.6|11
1640788760000|2021-12-29 14:39:20|11082.3|11067.3|11082.9|11067.9|11082.9|11067.9|11082.3|11067.3|3
1640788770000|2021-12-29 14:39:30|11083.3|11068.3|11084|11069|11084.3|11069.3|11083.3|11068.3|1
1640788780000|2021-12-29 14:39:40|11083.8|11068.8|11083.8|11068.8|11083.8|11068.8|11083.8|11068.8|1
1640788800000|2021-12-29 14:40:00|11083.5|11068.5|11083.1|11068.1|11083.5|11068.5|11083.1|11068.1|10
1640788820000|2021-12-29 14:40:20|11082.9|11067.9|11083.3|11068.3|11083.3|11068.3|11082.6|11067.6|30
1640788830000|2021-12-29 14:40:30|11083.1|11068.1|11084.1|11069.1|11084.1|11069.1|11083.1|11068.1|1
1640788840000|2021-12-29 14:40:40|11089.5|11074.5|11091.1|11076.1|11091.1|11076.1|11089.5|11074.5|18
1640788850000|2021-12-29 14:40:50|11090.8|11075.8|11090.8|11075.8|11090.8|11075.8|11090.8|11075.8|2
1640788860000|2021-12-29 14:41:00|11091.1|11076.1|11090.5|11075.5|11093.3|11078.3|11090.5|11075.5|11
1640788870000|2021-12-29 14:41:10|11090.3|11075.3|11089.8|11074.8|11090.3|11075.3|11089.3|11074.3|1
1640788880000|2021-12-29 14:41:20|11090.3|11075.3|11090.8|11075.8|11090.8|11075.8|11090.3|11075.3|3
1640788890000|2021-12-29 14:41:30|11090|11075|11090|11075|11090|11075|11090|11075|1
1640788900000|2021-12-29 14:41:40|11088.4|11073.4|11086.1|11071.1|11088.4|11073.4|11085.6|11070.6|7
1640788910000|2021-12-29 14:41:50|11086.5|11071.5|11086.8|11071.8|11087.3|11072.3|11086.5|11071.5|1
1640788920000|2021-12-29 14:42:00|11087.1|11072.1|11088.8|11073.8|11088.8|11073.8|11086.8|11071.8|4
1640788950000|2021-12-29 14:42:30|11089|11074|11091.6|11076.6|11092.6|11077.6|11089|11074|10
1640788960000|2021-12-29 14:42:40|11091.1|11076.1|11090.8|11075.8|11092.1|11077.1|11090.2|11075.2|8
1640788970000|2021-12-29 14:42:50|11091.8|11076.8|11097.4|11082.4|11098.4|11083.4|11091.8|11076.8|15
1640788980000|2021-12-29 14:43:00|11096.9|11081.9|11098.2|11083.2|11099.2|11084.2|11096.9|11081.9|5
1640788990000|2021-12-29 14:43:10|11098.8|11083.8|11098.4|11083.4|11099.4|11084.4|11096.8|11081.8|9
1640789000000|2021-12-29 14:43:20|11099.4|11084.4|11101|11086|11103.3|11088.3|11099.4|11084.4|24
1640789010000|2021-12-29 14:43:30|11101.3|11086.3|11105.3|11090.3|11105.6|11090.6|11101.3|11086.3|12
1640789020000|2021-12-29 14:43:40|11105.5|11090.5|11105.3|11090.3|11105.5|11090.5|11104.8|11089.8|16
1640789050000|2021-12-29 14:44:10|11105.5|11090.5|11105.5|11090.5|11105.5|11090.5|11105.5|11090.5|0
1640789060000|2021-12-29 14:44:20|11105.8|11090.8|11110.9|11095.9|11111.1|11096.1|11105.8|11090.8|22
1640789070000|2021-12-29 14:44:30|11111.1|11096.1|11110.6|11095.6|11111.1|11096.1|11109.4|11094.4|52
1640789080000|2021-12-29 14:44:40|||||||||5
1640789090000|2021-12-29 14:44:50|11109.4|11094.4|11109.6|11094.6|11109.6|11094.6|11108|11093|4
1640789100000|2021-12-29 14:45:00|11110.6|11095.6|11111.2|11096.2|11111.3|11096.3|11110.6|11095.6|8
1640789110000|2021-12-29 14:45:10|11111.5|11096.5|11111.3|11096.3|11111.5|11096.5|11111.3|11096.3|28
1640789120000|2021-12-29 14:45:20|11110.8|11095.8|11102.9|11087.9|11110.8|11095.8|11102.6|11087.6|16
1640789130000|2021-12-29 14:45:30|11102.7|11087.7|11102.7|11087.7|11102.7|11087.7|11102.7|11087.7|0
1640789140000|2021-12-29 14:45:40|11103.2|11088.2|11103.5|11088.5|11103.5|11088.5|11102.9|11087.9|5
1640789150000|2021-12-29 14:45:50|11103.2|11088.2|11102.7|11087.7|11103.2|11088.2|11102.7|11087.7|3
1640789160000|2021-12-29 14:46:00|11103.1|11088.1|11100.4|11085.4|11103.1|11088.1|11099.7|11084.7|14
1640789170000|2021-12-29 14:46:10|11099.9|11084.9|11101|11086|11101|11086|11099.6|11084.6|1
1640789190000|2021-12-29 14:46:30|11100.8|11085.8|11098.7|11083.7|11100.8|11085.8|11097.5|11082.5|4
1640789200000|2021-12-29 14:46:40|11098.3|11083.3|11104.4|11089.4|11104.7|11089.7|11098.3|11083.3|4
1640789210000|2021-12-29 14:46:50|11103.5|11088.5|11103.9|11088.9|11104.2|11089.2|11103.5|11088.5|7
1640789220000|2021-12-29 14:47:00|11104.2|11089.2|11104.9|11089.9|11104.9|11089.9|11104.2|11089.2|1
1640789230000|2021-12-29 14:47:10|11103.6|11088.6|11103.8|11088.8|11103.8|11088.8|11103|11088|4
1640789240000|2021-12-29 14:47:20|11099.6|11084.6|11099.4|11084.4|11099.6|11084.6|11099.4|11084.4|5
1640789250000|2021-12-29 14:47:30|11098|11083|11097.7|11082.7|11098|11083|11097.7|11082.7|3
1640789260000|2021-12-29 14:47:40|11097.1|11082.1|11096.9|11081.9|11097.1|11082.1|11096.6|11081.6|4
1640789270000|2021-12-29 14:47:50|11097.2|11082.2|11094.1|11079.1|11097.2|11082.2|11093.7|11078.7|8
1640789280000|2021-12-29 14:48:00|11093.9|11078.9|11094.4|11079.4|11094.4|11079.4|11093.9|11078.9|2
1640789310000|2021-12-29 14:48:30|11094.6|11079.6|11094.8|11079.8|11095.4|11080.4|11094.1|11079.1|8
1640789320000|2021-12-29 14:48:40|11095|11080|11095.3|11080.3|11095.3|11080.3|11095|11080|3
1640789330000|2021-12-29 14:48:50|11094.2|11079.2|11094.2|11079.2|11094.2|11079.2|11094.2|11079.2|1
1640789340000|2021-12-29 14:49:00|11093.7|11078.7|11093.7|11078.7|11093.7|11078.7|11093.7|11078.7|1
1640789350000|2021-12-29 14:49:10|11093.4|11078.4|11090.2|11075.2|11094.2|11079.2|11090.2|11075.2|10
1640789360000|2021-12-29 14:49:20|11090.4|11075.4|11088.3|11073.3|11090.6|11075.6|11088.1|11073.1|7
1640789370000|2021-12-29 14:49:30|11087.9|11072.9|11083.7|11068.7|11087.9|11072.9|11083.2|11068.2|9
1640789380000|2021-12-29 14:49:40|11083.2|11068.2|11080.8|11065.8|11083.2|11068.2|11080.8|11065.8|5
1640789390000|2021-12-29 14:49:50|11083.2|11068.2|11073.4|11058.4|11083.2|11068.2|11073.4|11058.4|9
1640789400000|2021-12-29 14:50:00|11074.6|11059.6|11075.2|11060.2|11075.4|11060.4|11074.3|11059.3|11
1640789410000|2021-12-29 14:50:10|11074.9|11059.9|11074.9|11059.9|11075.2|11060.2|11074.9|11059.9|0
1640789420000|2021-12-29 14:50:20|11076.3|11061.3|11082|11067|11083.2|11068.2|11076.3|11061.3|4
1640789430000|2021-12-29 14:50:30|11081|11066|11080.7|11065.7|11081|11066|11080.7|11065.7|1
1640789440000|2021-12-29 14:50:40|11082.5|11067.5|11080.1|11065.1|11082.9|11067.9|11080.1|11065.1|1
1640789450000|2021-12-29 14:50:50|11080.9|11065.9|11083.8|11068.8|11087.1|11072.1|11080.9|11065.9|5
1640789460000|2021-12-29 14:51:00|11084|11069|11086.7|11071.7|11086.7|11071.7|11084|11069|1
1640789470000|2021-12-29 14:51:10|||||||||1
1640789480000|2021-12-29 14:51:20|11087|11072|11086.5|11071.5|11087.5|11072.5|11086.5|11071.5|2
1640789490000|2021-12-29 14:51:30|11086.3|11071.3|11083.9|11068.9|11086.3|11071.3|11083.9|11068.9|4
1640789500000|2021-12-29 14:51:40|11083.6|11068.6|11084.7|11069.7|11085.2|11070.2|11082.6|11067.6|2
1640789510000|2021-12-29 14:51:50|11085.4|11070.4|11085.2|11070.2|11085.4|11070.4|11085.2|11070.2|1
1640789520000|2021-12-29 14:52:00|11085.4|11070.4|11093.7|11078.7|11093.7|11078.7|11084.1|11069.1|20
1640789530000|2021-12-29 14:52:10|11093.5|11078.5|11096.3|11081.3|11096.3|11081.3|11093.5|11078.5|3
1640789540000|2021-12-29 14:52:20|11095.3|11080.3|11096.4|11081.4|11096.6|11081.6|11094.1|11079.1|2
1640789550000|2021-12-29 14:52:30|11094.8|11079.8|11092.7|11077.7|11094.8|11079.8|11092.7|11077.7|4
1640789560000|2021-12-29 14:52:40|11093|11078|11093|11078|11093|11078|11092.2|11077.2|6
1640789570000|2021-12-29 14:52:50|11093.3|11078.3|11094.2|11079.2|11094.2|11079.2|11093|11078|2
1640789580000|2021-12-29 14:53:00|11094.6|11079.6|11098.6|11083.6|11099.4|11084.4|11094.6|11079.6|8
1640789590000|2021-12-29 14:53:10|11098.9|11083.9|11099.4|11084.4|11099.4|11084.4|11098.9|11083.9|1
1640789600000|2021-12-29 14:53:20|11098.6|11083.6|11099|11084|11099|11084|11097.4|11082.4|2
1640789610000|2021-12-29 14:53:30|11099.2|11084.2|11098.6|11083.6|11099.4|11084.4|11098.6|11083.6|7
1640789630000|2021-12-29 14:53:50|11100.4|11085.4|11102.6|11087.6|11102.6|11087.6|11100.4|11085.4|7
1640789640000|2021-12-29 14:54:00|11103.3|11088.3|11103.1|11088.1|11103.8|11088.8|11101.3|11086.3|10
1640789650000|2021-12-29 14:54:10|11103.4|11088.4|11103.1|11088.1|11103.4|11088.4|11103.1|11088.1|0
1640789670000|2021-12-29 14:54:30|11103.3|11088.3|11103.3|11088.3|11103.3|11088.3|11103.3|11088.3|0
1640789690000|2021-12-29 14:54:50|11103.9|11088.9|11099.5|11084.5|11103.9|11088.9|11099.2|11084.2|13
1640789700000|2021-12-29 14:55:00|11099.7|11084.7|11103.9|11088.9|11103.9|11088.9|11099.7|11084.7|3
1640789710000|2021-12-29 14:55:10|11104.3|11089.3|11104.3|11089.3|11104.3|11089.3|11104.3|11089.3|0
1640789720000|2021-12-29 14:55:20|11104.9|11089.9|11104.5|11089.5|11106.3|11091.3|11104.2|11089.2|9
1640789730000|2021-12-29 14:55:30|11104.8|11089.8|11104.9|11089.9|11104.9|11089.9|11104.8|11089.8|0
1640789740000|2021-12-29 14:55:40|11105.2|11090.2|11105.2|11090.2|11105.2|11090.2|11105.2|11090.2|4
1640789760000|2021-12-29 14:56:00|11105.8|11090.8|11106.8|11091.8|11106.8|11091.8|11105.8|11090.8|4
1640789770000|2021-12-29 14:56:10|11107.1|11092.1|11107.9|11092.9|11107.9|11092.9|11106|11091|6
1640789780000|2021-12-29 14:56:20|11107.6|11092.6|11107.9|11092.9|11107.9|11092.9|11107.6|11092.6|2
1640789790000|2021-12-29 14:56:30|11107.6|11092.6|11107.9|11092.9|11107.9|11092.9|11107.6|11092.6|1
1640789800000|2021-12-29 14:56:40|11108.2|11093.2|11102.1|11087.1|11108.2|11093.2|11099.4|11084.4|6
1640789810000|2021-12-29 14:56:50|11102.9|11087.9|11100.2|11085.2|11104.4|11089.4|11100.2|11085.2|2
1640789820000|2021-12-29 14:57:00|11099.8|11084.8|11103.4|11088.4|11103.4|11088.4|11098.8|11083.8|4
1640789830000|2021-12-29 14:57:10|11101.4|11086.4|11100|11085|11101.4|11086.4|11100|11085|7
1640789840000|2021-12-29 14:57:20|11101.3|11086.3|11101.9|11086.9|11101.9|11086.9|11101.3|11086.3|0
1640789850000|2021-12-29 14:57:30|11100.9|11085.9|11095.8|11080.8|11100.9|11085.9|11095.4|11080.4|4
1640789860000|2021-12-29 14:57:40|11095.1|11080.1|11094.6|11079.6|11095.6|11080.6|11094.6|11079.6|0
1640789870000|2021-12-29 14:57:50|11094.8|11079.8|11094.8|11079.8|11094.8|11079.8|11094.8|11079.8|1
1640789880000|2021-12-29 14:58:00|11094.6|11079.6|11092.1|11077.1|11095.1|11080.1|11092.1|11077.1|1
1640789890000|2021-12-29 14:58:10|11091.4|11076.4|11090.7|11075.7|11091.4|11076.4|11090.7|11075.7|1
1640789900000|2021-12-29 14:58:20|11091.2|11076.2|11091.2|11076.2|11091.4|11076.4|11091.2|11076.2|1
1640789910000|2021-12-29 14:58:30|11091|11076|11089.9|11074.9|11091|11076|11089.2|11074.2|5
1640789930000|2021-12-29 14:58:50|11090|11075|11089.7|11074.7|11090|11075|11089.7|11074.7|1
1640789950000|2021-12-29 14:59:10|11090.8|11075.8|11090.3|11075.3|11091.1|11076.1|11090.3|11075.3|1
1640789970000|2021-12-29 14:59:30|11092.4|11077.4|11093.8|11078.8|11093.8|11078.8|11091.1|11076.1|3
1640789980000|2021-12-29 14:59:40|11095.6|11080.6|11095.9|11080.9|11096.6|11081.6|11092.3|11077.3|2
1640789990000|2021-12-29 14:59:50|11097|11082|11096.2|11081.2|11097.6|11082.6|11095.6|11080.6|1
1640790000000|2021-12-29 15:00:00|11096.6|11081.6|11093.6|11078.6|11096.6|11081.6|11093.6|11078.6|0
1640790020000|2021-12-29 15:00:20|11092.4|11077.4|11091.3|11076.3|11092.4|11077.4|11090.5|11075.5|2
1640790030000|2021-12-29 15:00:30|11091|11076|11091.1|11076.1|11091.1|11076.1|11090.6|11075.6|2
1640790040000|2021-12-29 15:00:40|11090.3|11075.3|11092.1|11077.1|11093.8|11078.8|11090.3|11075.3|4
1640790050000|2021-12-29 15:00:50|11091.8|11076.8|11094|11079|11094|11079|11091.5|11076.5|0
1640790060000|2021-12-29 15:01:00|11093.8|11078.8|11093.8|11078.8|11093.8|11078.8|11093.8|11078.8|1
1640790070000|2021-12-29 15:01:10|11094.2|11079.2|11094.2|11079.2|11094.2|11079.2|11094.2|11079.2|0
1640790080000|2021-12-29 15:01:20|11094.7|11079.7|11094.7|11079.7|11094.7|11079.7|11094.7|11079.7|1
1640790090000|2021-12-29 15:01:30|11095.6|11080.6|11097.7|11082.7|11099.5|11084.5|11095.6|11080.6|3
1640790100000|2021-12-29 15:01:40|11098.2|11083.2|11098.2|11083.2|11098.2|11083.2|11098.2|11083.2|1
1640790110000|2021-12-29 15:01:50|11102.3|11087.3|11102.3|11087.3|11102.3|11087.3|11102.3|11087.3|2
1640790120000|2021-12-29 15:02:00|11102.1|11087.1|11101.2|11086.2|11103|11088|11101.2|11086.2|9
1640790130000|2021-12-29 15:02:10|11101|11086|11101.2|11086.2|11101.2|11086.2|11101|11086|2
1640790140000|2021-12-29 15:02:20|11101.4|11086.4|11099.9|11084.9|11101.4|11086.4|11099|11084|8
1640790150000|2021-12-29 15:02:30|11100.9|11085.9|11101|11086|11101|11086|11100.9|11085.9|2
1640790160000|2021-12-29 15:02:40|11100.9|11085.9|11105.6|11090.6|11105.6|11090.6|11100.9|11085.9|4
1640790170000|2021-12-29 15:02:50|11107.5|11092.5|11108.3|11093.3|11108.3|11093.3|11107.5|11092.5|3
1640790180000|2021-12-29 15:03:00|11108.1|11093.1|11108.1|11093.1|11108.1|11093.1|11108.1|11093.1|0
1640790190000|2021-12-29 15:03:10|11107.9|11092.9|11107.6|11092.6|11107.9|11092.9|11107.6|11092.6|0
1640790200000|2021-12-29 15:03:20|11105.2|11090.2|11106.6|11091.6|11106.6|11091.6|11105.2|11090.2|1
1640790210000|2021-12-29 15:03:30|11106.9|11091.9|11107.1|11092.1|11107.1|11092.1|11106.9|11091.9|0
1640790220000|2021-12-29 15:03:40|11107.4|11092.4|11110.4|11095.4|11110.4|11095.4|11107.4|11092.4|6
1640790230000|2021-12-29 15:03:50|11112.3|11097.3|11113|11098|11113|11098|11112.3|11097.3|4
1640790240000|2021-12-29 15:04:00|11112.6|11097.6|11113|11098|11113|11098|11112.6|11097.6|1
1640790250000|2021-12-29 15:04:10|11112.8|11097.8|11114.3|11099.3|11114.3|11099.3|11112.8|11097.8|60
1640790260000|2021-12-29 15:04:20|11113.5|11098.5|11112.3|11097.3|11113.5|11098.5|11111|11096|10
1640790270000|2021-12-29 15:04:30|11111.4|11096.4|11110|11095|11111.4|11096.4|11109|11094|7
1640790280000|2021-12-29 15:04:40|11110.4|11095.4|11111.6|11096.6|11111.6|11096.6|11110|11095|0
1640790300000|2021-12-29 15:05:00|11111.8|11096.8|11112.9|11097.9|11112.9|11097.9|11111.8|11096.8|2
1640790310000|2021-12-29 15:05:10|11113.3|11098.3|11113.6|11098.6|11113.6|11098.6|11113.3|11098.3|2
1640790330000|2021-12-29 15:05:30|11114|11099|11111.3|11096.3|11114.8|11099.8|11110|11095|24
1640790340000|2021-12-29 15:05:40|11110.4|11095.4|11109.8|11094.8|11113.1|11098.1|11108.3|11093.3|14
1640790350000|2021-12-29 15:05:50|11109.6|11094.6|11102.5|11087.5|11109.6|11094.6|11102.5|11087.5|5
1640790360000|2021-12-29 15:06:00|11101.9|11086.9|11105|11090|11105.5|11090.5|11101.9|11086.9|10
1640790400000|2021-12-29 15:06:40|11105.3|11090.3|11107.8|11092.8|11107.8|11092.8|11105.3|11090.3|8
1640790410000|2021-12-29 15:06:50|11108|11093|11108.1|11093.1|11110.8|11095.8|11107.5|11092.5|6
1640790420000|2021-12-29 15:07:00|11108.5|11093.5|11113.6|11098.6|11113.6|11098.6|11108.5|11093.5|7
1640790440000|2021-12-29 15:07:20|||||||||1
1640790450000|2021-12-29 15:07:30|11111.5|11096.5|11112.5|11097.5|11112.5|11097.5|11111.5|11096.5|10
1640790460000|2021-12-29 15:07:40|11113.1|11098.1|11113.1|11098.1|11113.1|11098.1|11113.1|11098.1|0
1640790470000|2021-12-29 15:07:50|||||||||12
1640790480000|2021-12-29 15:08:00|11110.8|11095.8|11112.9|11097.9|11112.9|11097.9|11110.8|11095.8|20
1640790490000|2021-12-29 15:08:10|11120.1|11105.1|11117.3|11102.3|11120.9|11105.9|11117.3|11102.3|33
1640790500000|2021-12-29 15:08:20|11115.4|11100.4|11114.8|11099.8|11116.9|11101.9|11113.3|11098.3|6
1640790510000|2021-12-29 15:08:30|11116|11101|11116|11101|11116|11101|11116|11101|2
1640790520000|2021-12-29 15:08:40|11115.5|11100.5|11116.1|11101.1|11116.1|11101.1|11115.3|11100.3|1
1640790530000|2021-12-29 15:08:50|11116.5|11101.5|11118|11103|11118|11103|11116.5|11101.5|1
1640790540000|2021-12-29 15:09:00|11117.8|11102.8|11120.7|11105.7|11120.7|11105.7|11117.8|11102.8|9
1640790550000|2021-12-29 15:09:10|11123.9|11108.9|11124.9|11109.9|11125.4|11110.4|11123.9|11108.9|18
1640790560000|2021-12-29 15:09:20|11124.2|11109.2|11126.2|11111.2|11126.2|11111.2|11124.2|11109.2|9
1640790570000|2021-12-29 15:09:30|11127.9|11112.9|11127.9|11112.9|11128.1|11113.1|11127.8|11112.8|1
1640790580000|2021-12-29 15:09:40|11127.6|11112.6|11127.5|11112.5|11129.6|11114.6|11126.9|11111.9|6
1640790590000|2021-12-29 15:09:50|11127|11112|11127.3|11112.3|11127.3|11112.3|11127|11112|1
1640790600000|2021-12-29 15:10:00|11127.8|11112.8|11128.3|11113.3|11128.3|11113.3|11127.8|11112.8|0
1640790610000|2021-12-29 15:10:10|11128.8|11113.8|11128.8|11113.8|11128.8|11113.8|11128.8|11113.8|2
1640790620000|2021-12-29 15:10:20|11129.6|11114.6|11128.5|11113.5|11130.4|11115.4|11128.5|11113.5|4
1640790630000|2021-12-29 15:10:30|11128|11113|11128.5|11113.5|11128.5|11113.5|11128|11113|2
1640790640000|2021-12-29 15:10:40|11129.1|11114.1|11130.7|11115.7|11130.7|11115.7|11129.1|11114.1|6
1640790660000|2021-12-29 15:11:00|11131.2|11116.2|11131.5|11116.5|11132.5|11117.5|11130.4|11115.4|12
1640790670000|2021-12-29 15:11:10|11130.9|11115.9|11130.5|11115.5|11131|11116|11130.5|11115.5|2
1640790680000|2021-12-29 15:11:20|11130.7|11115.7|11130.9|11115.9|11130.9|11115.9|11130.7|11115.7|1
1640790690000|2021-12-29 15:11:30|11131.2|11116.2|11128.2|11113.2|11131.2|11116.2|11128.2|11113.2|14
1640790700000|2021-12-29 15:11:40|11127.8|11112.8|11128.3|11113.3|11129.5|11114.5|11127.8|11112.8|3
1640790710000|2021-12-29 15:11:50|11128|11113|11123.9|11108.9|11128|11113|11123.9|11108.9|4
1640790720000|2021-12-29 15:12:00|11124.2|11109.2|11128|11113|11128|11113|11124.2|11109.2|4
1640790730000|2021-12-29 15:12:10|11128.5|11113.5|11126|11111|11128.5|11113.5|11123.4|11108.4|7
1640790740000|2021-12-29 15:12:20|11126.7|11111.7|11126.7|11111.7|11126.7|11111.7|11126.7|11111.7|0
1640790750000|2021-12-29 15:12:30|11126.5|11111.5|11125.7|11110.7|11126.7|11111.7|11125.7|11110.7|5
1640790760000|2021-12-29 15:12:40|11125.5|11110.5|11125.5|11110.5|11125.5|11110.5|11124.9|11109.9|1
1640790770000|2021-12-29 15:12:50|11125.7|11110.7|11120.9|11105.9|11125.7|11110.7|11118.3|11103.3|5
1640790780000|2021-12-29 15:13:00|11121.4|11106.4|11120.9|11105.9|11121.4|11106.4|11120.9|11105.9|0
1640790820000|2021-12-29 15:13:40|11121.6|11106.6|11121.6|11106.6|11121.6|11106.6|11121.6|11106.6|1
1640790840000|2021-12-29 15:14:00|11121.9|11106.9|11123.6|11108.6|11126|11111|11121.9|11106.9|17
1640790860000|2021-12-29 15:14:20|11124.3|11109.3|11125.6|11110.6|11125.9|11110.9|11124.3|11109.3|1
1640790870000|2021-12-29 15:14:30|11124.6|11109.6|11125.4|11110.4|11125.4|11110.4|11124.6|11109.6|1
1640790880000|2021-12-29 15:14:40|11125.6|11110.6|11126.9|11111.9|11126.9|11111.9|11125.6|11110.6|3
1640790890000|2021-12-29 15:14:50|11126.5|11111.5|11122|11107|11126.5|11111.5|11120.5|11105.5|6
1640790900000|2021-12-29 15:15:00|11121.6|11106.6|11120.8|11105.8|11121.6|11106.6|11120.5|11105.5|3
1640790910000|2021-12-29 15:15:10|11121.2|11106.2|11121.2|11106.2|11121.2|11106.2|11121.2|11106.2|2
1640790920000|2021-12-29 15:15:20|11122.7|11107.7|11124|11109|11124|11109|11122.7|11107.7|2
1640790930000|2021-12-29 15:15:30|11124.2|11109.2|11122.6|11107.6|11124.2|11109.2|11121.3|11106.3|14
1640790940000|2021-12-29 15:15:40|11123.1|11108.1|11123.7|11108.7|11124.3|11109.3|11123.1|11108.1|0
1640790950000|2021-12-29 15:15:50|11123.2|11108.2|11122.8|11107.8|11123.2|11108.2|11122.3|11107.3|1
1640790960000|2021-12-29 15:16:00|11122.6|11107.6|11120.1|11105.1|11123.5|11108.5|11119.5|11104.5|3
1640790970000|2021-12-29 15:16:10|11121.8|11106.8|11122.1|11107.1|11122.1|11107.1|11121.8|11106.8|0
1640790980000|2021-12-29 15:16:20|11123.3|11108.3|11123.6|11108.6|11123.6|11108.6|11123.3|11108.3|3
1640790990000|2021-12-29 15:16:30|11123.9|11108.9|11124.1|11109.1|11124.1|11109.1|11123.9|11108.9|1
1640791000000|2021-12-29 15:16:40|11123|11108|11121.6|11106.6|11123|11108|11119.8|11104.8|3
1640791010000|2021-12-29 15:16:50|11121.9|11106.9|11120.3|11105.3|11121.9|11106.9|11119.4|11104.4|1
1640791020000|2021-12-29 15:17:00|11121.8|11106.8|11121.8|11106.8|11122.1|11107.1|11121.8|11106.8|0
1640791030000|2021-12-29 15:17:10|11122|11107|11120.8|11105.8|11122|11107|11120.8|11105.8|3
1640791040000|2021-12-29 15:17:20|11120.5|11105.5|11119.9|11104.9|11121.1|11106.1|11119.9|11104.9|2
1640791050000|2021-12-29 15:17:30|11119.5|11104.5|11120|11105|11120|11105|11119.5|11104.5|0
1640791060000|2021-12-29 15:17:40|11120.1|11105.1|11119.6|11104.6|11120.1|11105.1|11119.6|11104.6|0
1640791070000|2021-12-29 15:17:50|11117.4|11102.4|11115.6|11100.6|11117.4|11102.4|11115.6|11100.6|2
1640791080000|2021-12-29 15:18:00|11116|11101|11110.1|11095.1|11116.8|11101.8|11110.1|11095.1|0
1640791090000|2021-12-29 15:18:10|11110.4|11095.4|11116.4|11101.4|11116.4|11101.4|11110.3|11095.3|5
1640791100000|2021-12-29 15:18:20|11117.2|11102.2|11118|11103|11118.3|11103.3|11116.1|11101.1|0
1640791120000|2021-12-29 15:18:40|11116.8|11101.8|11117.1|11102.1|11117.1|11102.1|11116.8|11101.8|1
1640791130000|2021-12-29 15:18:50|11111.8|11096.8|11111.8|11096.8|11111.8|11096.8|11111.8|11096.8|4
1640791140000|2021-12-29 15:19:00|11112|11097|11107|11092|11113.8|11098.8|11107|11092|9
1640791150000|2021-12-29 15:19:10|11108.8|11093.8|11110.3|11095.3|11110.3|11095.3|11108.8|11093.8|1
1640791160000|2021-12-29 15:19:20|11110.9|11095.9|11105.2|11090.2|11111.3|11096.3|11105.2|11090.2|2
1640791180000|2021-12-29 15:19:40|11102.2|11087.2|11101.9|11086.9|11104.5|11089.5|11101.8|11086.8|4
1640791190000|2021-12-29 15:19:50|11102.2|11087.2|11102.4|11087.4|11102.7|11087.7|11101.4|11086.4|7
1640791200000|2021-12-29 15:20:00|11102.2|11087.2|11105.3|11090.3|11105.3|11090.3|11101.8|11086.8|3
1640791210000|2021-12-29 15:20:10|11111.1|11096.1|11111.9|11096.9|11113.3|11098.3|11111.1|11096.1|5
1640791220000|2021-12-29 15:20:20|11112.1|11097.1|11113.6|11098.6|11113.6|11098.6|11112.1|11097.1|1
1640791230000|2021-12-29 15:20:30|11114.2|11099.2|11113.9|11098.9|11114.2|11099.2|11113.9|11098.9|0
1640791240000|2021-12-29 15:20:40|11114|11099|11116.9|11101.9|11116.9|11101.9|11114|11099|1
1640791250000|2021-12-29 15:20:50|11116|11101|11116|11101|11116|11101|11116|11101|0
1640791260000|2021-12-29 15:21:00|11114|11099|11114.8|11099.8|11115.3|11100.3|11114|11099|3
1640791290000|2021-12-29 15:21:30|11115.3|11100.3|11118.1|11103.1|11118.3|11103.3|11115.3|11100.3|1
1640791300000|2021-12-29 15:21:40|11118.6|11103.6|11117.6|11102.6|11118.6|11103.6|11117.3|11102.3|6
1640791310000|2021-12-29 15:21:50|11117.1|11102.1|11117.6|11102.6|11117.7|11102.7|11117.1|11102.1|4
1640791320000|2021-12-29 15:22:00|11118.9|11103.9|11119.4|11104.4|11119.4|11104.4|11118.9|11103.9|0
1640791340000|2021-12-29 15:22:20|11119.1|11104.1|11119.4|11104.4|11119.4|11104.4|11119.1|11104.1|1
1640791350000|2021-12-29 15:22:30|11117.8|11102.8|11117.2|11102.2|11118.1|11103.1|11117.2|11102.2|13
1640791360000|2021-12-29 15:22:40|11116.7|11101.7|11118|11103|11118|11103|11116.7|11101.7|1
1640791370000|2021-12-29 15:22:50|11118.7|11103.7|11118.2|11103.2|11118.7|11103.7|11118.2|11103.2|0
1640791380000|2021-12-29 15:23:00|11115.6|11100.6|11111.5|11096.5|11115.6|11100.6|11111.5|11096.5|3
1640791390000|2021-12-29 15:23:10|11111.1|11096.1|11112.5|11097.5|11112.5|11097.5|11110.5|11095.5|4
1640791410000|2021-12-29 15:23:30|11112.7|11097.7|11114.3|11099.3|11115.3|11100.3|11112.7|11097.7|2
1640791420000|2021-12-29 15:23:40|11114.9|11099.9|11117.8|11102.8|11117.8|11102.8|11114.9|11099.9|3
1640791440000|2021-12-29 15:24:00|11118.3|11103.3|11120.4|11105.4|11120.4|11105.4|11118.3|11103.3|1
1640791460000|2021-12-29 15:24:20|11120.6|11105.6|11122.6|11107.6|11122.6|11107.6|11120.6|11105.6|6
1640791470000|2021-12-29 15:24:30|11122|11107|11121.9|11106.9|11122|11107|11121.9|11106.9|1
1640791480000|2021-12-29 15:24:40|11123.1|11108.1|11123.4|11108.4|11123.4|11108.4|11123.1|11108.1|1
1640791500000|2021-12-29 15:25:00|11123.2|11108.2|11121.4|11106.4|11123.2|11108.2|11121.4|11106.4|11
1640791510000|2021-12-29 15:25:10|11120.8|11105.8|11120.6|11105.6|11120.8|11105.8|11120.6|11105.6|1
1640791520000|2021-12-29 15:25:20|11119.6|11104.6|11118.3|11103.3|11119.6|11104.6|11116.8|11101.8|5
1640791530000|2021-12-29 15:25:30|11118.8|11103.8|11118.2|11103.2|11118.8|11103.8|11117|11102|0
1640791540000|2021-12-29 15:25:40|11118|11103|11118|11103|11118|11103|11118|11103|0
1640791550000|2021-12-29 15:25:50|11116.8|11101.8|11116|11101|11116.8|11101.8|11116|11101|1
1640791560000|2021-12-29 15:26:00|11117.3|11102.3|11115|11100|11117.3|11102.3|11115|11100|6
1640791570000|2021-12-29 15:26:10|11114.4|11099.4|11114.4|11099.4|11114.4|11099.4|11113.1|11098.1|2
1640791580000|2021-12-29 15:26:20|11114.2|11099.2|11113.3|11098.3|11114.2|11099.2|11113.3|11098.3|1
1640791590000|2021-12-29 15:26:30|11114.3|11099.3|11114.3|11099.3|11114.5|11099.5|11113.8|11098.8|4
1640791600000|2021-12-29 15:26:40|11115|11100|11115.2|11100.2|11115.2|11100.2|11115|11100|0
1640791620000|2021-12-29 15:27:00|11116.2|11101.2|11115.2|11100.2|11118.7|11103.7|11114.5|11099.5|15
1640791630000|2021-12-29 15:27:10|11115.4|11100.4|11115.8|11100.8|11115.8|11100.8|11113.5|11098.5|6
1640791640000|2021-12-29 15:27:20|11115.5|11100.5|11115.9|11100.9|11116|11101|11115.1|11100.1|0
1640791650000|2021-12-29 15:27:30|11115.3|11100.3|11115.3|11100.3|11115.3|11100.3|11115.3|11100.3|0
1640791700000|2021-12-29 15:28:20|11115.6|11100.6|11115|11100|11115.6|11100.6|11114.3|11099.3|1
1640791710000|2021-12-29 15:28:30|11115.2|11100.2|11117.3|11102.3|11117.3|11102.3|11115.2|11100.2|1
1640791740000|2021-12-29 15:29:00|11117.8|11102.8|11117.8|11102.8|11117.8|11102.8|11117.8|11102.8|0
1640791750000|2021-12-29 15:29:10|11118|11103|11118|11103|11118|11103|11118|11103|0
1640791760000|2021-12-29 15:29:20|11119.3|11104.3|11117.8|11102.8|11119.3|11104.3|11117.8|11102.8|4
1640791780000|2021-12-29 15:29:40|11116.3|11101.3|11116.6|11101.6|11116.6|11101.6|11116.3|11101.3|3
1640791790000|2021-12-29 15:29:50|11116.8|11101.8|11117.1|11102.1|11117.1|11102.1|11116.8|11101.8|2
1640791800000|2021-12-29 15:30:00|11110.2|11095.2|11116.7|11101.7|11116.7|11101.7|11110.2|11095.2|10
1640791810000|2021-12-29 15:30:10|11116.1|11101.1|11116|11101|11116.1|11101.1|11115.6|11100.6|1
1640791820000|2021-12-29 15:30:20|11115.5|11100.5|11116.5|11101.5|11116.5|11101.5|11115.5|11100.5|2
1640791830000|2021-12-29 15:30:30|11118|11103|11116.8|11101.8|11119.5|11104.5|11116.8|11101.8|4
1640791840000|2021-12-29 15:30:40|11116.5|11101.5|11116.8|11101.8|11117.1|11102.1|11116.5|11101.5|0
1640791850000|2021-12-29 15:30:50|11117.3|11102.3|11116.8|11101.8|11117.3|11102.3|11116.3|11101.3|2
1640791860000|2021-12-29 15:31:00|11117|11102|11115.3|11100.3|11117|11102|11113.3|11098.3|3
1640791870000|2021-12-29 15:31:10|11115.9|11100.9|11116.1|11101.1|11116.3|11101.3|11115.9|11100.9|0
1640791880000|2021-12-29 15:31:20|11117.9|11102.9|11117.7|11102.7|11117.9|11102.9|11117.2|11102.2|0
1640791890000|2021-12-29 15:31:30|11118.2|11103.2|11122.8|11107.8|11122.8|11107.8|11118.2|11103.2|19
1640791900000|2021-12-29 15:31:40|11122.6|11107.6|11123|11108|11123.3|11108.3|11122.6|11107.6|17
1640791910000|2021-12-29 15:31:50|11122.4|11107.4|11122.7|11107.7|11123|11108|11122.2|11107.2|1
1640791920000|2021-12-29 15:32:00|11123.3|11108.3|11124|11109|11124|11109|11123.3|11108.3|7
1640791930000|2021-12-29 15:32:10|||||||||6
1640791940000|2021-12-29 15:32:20|11124.3|11109.3|11124.3|11109.3|11124.3|11109.3|11124.3|11109.3|9
1640791950000|2021-12-29 15:32:30|||||||||3
1640791960000|2021-12-29 15:32:40|||||||||1
1640791980000|2021-12-29 15:33:00|11123.8|11108.8|11124.3|11109.3|11124.3|11109.3|11123.8|11108.8|2
1640792000000|2021-12-29 15:33:20|||||||||3
1640792010000|2021-12-29 15:33:30|11124.8|11109.8|11124.8|11109.8|11124.8|11109.8|11124.8|11109.8|9
1640792020000|2021-12-29 15:33:40|11124.6|11109.6|11124.6|11109.6|11124.6|11109.6|11124.6|11109.6|13
1640792030000|2021-12-29 15:33:50|11125.4|11110.4|11125.4|11110.4|11125.4|11110.4|11125.4|11110.4|10
1640792040000|2021-12-29 15:34:00|||||||||1
1640792050000|2021-12-29 15:34:10|11124.5|11109.5|11123.8|11108.8|11124.7|11109.7|11123.4|11108.4|8
1640792060000|2021-12-29 15:34:20|11124.7|11109.7|11124.9|11109.9|11124.9|11109.9|11124.7|11109.7|1
1640792070000|2021-12-29 15:34:30|11125.4|11110.4|11125.6|11110.6|11125.6|11110.6|11125.4|11110.4|11
1640792080000|2021-12-29 15:34:40|11125.8|11110.8|11125.8|11110.8|11125.8|11110.8|11125.8|11110.8|5
1640792100000|2021-12-29 15:35:00|11126.2|11111.2|11126.2|11111.2|11126.2|11111.2|11126.2|11111.2|18
1640792110000|2021-12-29 15:35:10|11125.5|11110.5|11127.4|11112.4|11127.4|11112.4|11125.2|11110.2|7
1640792120000|2021-12-29 15:35:20|11127.2|11112.2|11127.2|11112.2|11127.2|11112.2|11127.2|11112.2|7
1640792140000|2021-12-29 15:35:40|11127.4|11112.4|11127.4|11112.4|11127.4|11112.4|11127.4|11112.4|1
1640792150000|2021-12-29 15:35:50|11127.2|11112.2|11127.2|11112.2|11127.2|11112.2|11127|11112|2
1640792160000|2021-12-29 15:36:00|11127|11112|11127.2|11112.2|11127.2|11112.2|11127|11112|6
1640792170000|2021-12-29 15:36:10|11126.8|11111.8|11127|11112|11127|11112|11126.5|11111.5|4
1640792180000|2021-12-29 15:36:20|||||||||2
1640792200000|2021-12-29 15:36:40|||||||||8
1640792210000|2021-12-29 15:36:50|||||||||4
1640792220000|2021-12-29 15:37:00|11126.2|11111.2|11125|11110|11126.2|11111.2|11124.6|11109.6|16
1640792230000|2021-12-29 15:37:10|11125.7|11110.7|11126.2|11111.2|11126.5|11111.5|11125.7|11110.7|4
1640792240000|2021-12-29 15:37:20|11126.5|11111.5|11126.5|11111.5|11127|11112|11126.5|11111.5|6
1640792250000|2021-12-29 15:37:30|11126.2|11111.2|11126.5|11111.5|11126.5|11111.5|11126.2|11111.2|4
1640792260000|2021-12-29 15:37:40|11126.2|11111.2|11124.7|11109.7|11126.2|11111.2|11124.2|11109.2|7
1640792270000|2021-12-29 15:37:50|11125.6|11110.6|11125.7|11110.7|11126|11111|11125.6|11110.6|1
1640792280000|2021-12-29 15:38:00|11126|11111|11126.2|11111.2|11126.5|11111.5|11126|11111|2
1640792290000|2021-12-29 15:38:10|11126.4|11111.4|11127.2|11112.2|11127.2|11112.2|11126.4|11111.4|2
1640792300000|2021-12-29 15:38:20|11127.8|11112.8|11127.2|11112.2|11127.8|11112.8|11127.2|11112.2|4
1640792310000|2021-12-29 15:38:30|11127.4|11112.4|11127.2|11112.2|11127.4|11112.4|11127.2|11112.2|1
1640792320000|2021-12-29 15:38:40|11127.4|11112.4|11127.4|11112.4|11127.4|11112.4|11127.4|11112.4|5
1640792340000|2021-12-29 15:39:00|||||||||3
1640792350000|2021-12-29 15:39:10|11127.6|11112.6|11124.2|11109.2|11127.6|11112.6|11123.9|11108.9|13
1640792360000|2021-12-29 15:39:20|11124.7|11109.7|11126.9|11111.9|11126.9|11111.9|11124.7|11109.7|1
1640792370000|2021-12-29 15:39:30|11127.2|11112.2|11125.5|11110.5|11127.4|11112.4|11125.5|11110.5|6
1640792380000|2021-12-29 15:39:40|11125.3|11110.3|11125.3|11110.3|11125.3|11110.3|11125.3|11110.3|0
1640792390000|2021-12-29 15:39:50|11125|11110|11125.5|11110.5|11125.5|11110.5|11125|11110|1
1640792400000|2021-12-29 15:40:00|11125|11110|11125.2|11110.2|11125.2|11110.2|11125|11110|1
1640792410000|2021-12-29 15:40:10|11125|11110|11126.7|11111.7|11126.7|11111.7|11125|11110|2
1640792420000|2021-12-29 15:40:20|11126.9|11111.9|11126.9|11111.9|11126.9|11111.9|11126.9|11111.9|5
1640792430000|2021-12-29 15:40:30|11129.3|11114.3|11133.2|11118.2|11133.4|11118.4|11129.3|11114.3|21
1640792440000|2021-12-29 15:40:40|||||||||1
1640792450000|2021-12-29 15:40:50|11133.4|11118.4|11133.6|11118.6|11133.6|11118.6|11133.4|11118.4|22
1640792460000|2021-12-29 15:41:00|11133.4|11118.4|11131.9|11116.9|11133.4|11118.4|11131.9|11116.9|13
1640792470000|2021-12-29 15:41:10|11131.6|11116.6|11131.9|11116.9|11131.9|11116.9|11130.9|11115.9|0
1640792500000|2021-12-29 15:41:40|11131.7|11116.7|11131.7|11116.7|11131.7|11116.7|11131.7|11116.7|0
1640792510000|2021-12-29 15:41:50|11131.6|11116.6|11132.1|11117.1|11132.3|11117.3|11130.9|11115.9|11
1640792520000|2021-12-29 15:42:00|11132.3|11117.3|11133.6|11118.6|11133.6|11118.6|11132|11117|10
1640792530000|2021-12-29 15:42:10|11133.3|11118.3|11133.1|11118.1|11133.3|11118.3|11133.1|11118.1|24
1640792540000|2021-12-29 15:42:20|11133.6|11118.6|11133.6|11118.6|11133.6|11118.6|11133.6|11118.6|2
1640792550000|2021-12-29 15:42:30|11132.1|11117.1|11131.6|11116.6|11132.1|11117.1|11131.6|11116.6|4
1640792580000|2021-12-29 15:43:00|11131.8|11116.8|11133.1|11118.1|11133.6|11118.6|11131.8|11116.8|8
1640792610000|2021-12-29 15:43:30|11132.8|11117.8|11132.9|11117.9|11133.3|11118.3|11132.8|11117.8|2
1640792630000|2021-12-29 15:43:50|11133.1|11118.1|11133.4|11118.4|11133.4|11118.4|11133.1|11118.1|4
1640792640000|2021-12-29 15:44:00|||||||||6
1640792650000|2021-12-29 15:44:10|11135.2|11120.2|11142.9|11127.9|11142.9|11127.9|11135.2|11120.2|28
1640792660000|2021-12-29 15:44:20|11143.4|11128.4|11142.9|11127.9|11143.4|11128.4|11142.9|11127.9|3
1640792670000|2021-12-29 15:44:30|11142.7|11127.7|11143.4|11128.4|11143.4|11128.4|11142.7|11127.7|2
1640792680000|2021-12-29 15:44:40|11144.9|11129.9|11150.3|11135.3|11150.3|11135.3|11144.9|11129.9|104
1640792690000|2021-12-29 15:44:50|11148.9|11133.9|11149.2|11134.2|11149.2|11134.2|11148.9|11133.9|16
1640792700000|2021-12-29 15:45:00|11149.5|11134.5|11151.7|11136.7|11151.7|11136.7|11149.5|11134.5|3
1640792710000|2021-12-29 15:45:10|11152.2|11137.2|11152.5|11137.5|11152.5|11137.5|11152.2|11137.2|3
1640792720000|2021-12-29 15:45:20|11152.9|11137.9|11153.6|11138.6|11153.6|11138.6|11152.9|11137.9|8
1640792730000|2021-12-29 15:45:30|11154|11139|11154.4|11139.4|11154.4|11139.4|11154|11139|35
1640792740000|2021-12-29 15:45:40|||||||||27
1640792750000|2021-12-29 15:45:50|||||||||4
1640792760000|2021-12-29 15:46:00|||||||||8
1640792770000|2021-12-29 15:46:10|11156.8|11141.8|11161.5|11146.5|11161.7|11146.7|11156.8|11141.8|20
1640792780000|2021-12-29 15:46:20|11162.2|11147.2|11162|11147|11162.5|11147.5|11160.9|11145.9|13
1640792790000|2021-12-29 15:46:30|11162.3|11147.3|11162.3|11147.3|11162.3|11147.3|11162.3|11147.3|1
1640792800000|2021-12-29 15:46:40|11163.1|11148.1|11163.3|11148.3|11163.6|11148.6|11163.1|11148.1|1
1640792820000|2021-12-29 15:47:00|11163.1|11148.1|11163.5|11148.5|11163.6|11148.6|11163.1|11148.1|2
1640792830000|2021-12-29 15:47:10|11163.8|11148.8|11163.8|11148.8|11163.8|11148.8|11163.8|11148.8|5
1640792840000|2021-12-29 15:47:20|11164.7|11149.7|11165.2|11150.2|11165.8|11150.8|11164.7|11149.7|19
1640792860000|2021-12-29 15:47:40|11165.8|11150.8|11165.4|11150.4|11165.8|11150.8|11165.4|11150.4|15
1640792870000|2021-12-29 15:47:50|11165.6|11150.6|11165.9|11150.9|11165.9|11150.9|11165.6|11150.6|2
1640792880000|2021-12-29 15:48:00|11166.4|11151.4|11163.9|11148.9|11166.4|11151.4|11163.4|11148.4|20
1640792890000|2021-12-29 15:48:10|11164.4|11149.4|11165.3|11150.3|11165.3|11150.3|11164.4|11149.4|1
1640792900000|2021-12-29 15:48:20|11165.6|11150.6|11165.6|11150.6|11165.6|11150.6|11165.6|11150.6|0
1640792910000|2021-12-29 15:48:30|11165.9|11150.9|11167.9|11152.9|11167.9|11152.9|11165.9|11150.9|3
1640792940000|2021-12-29 15:49:00|11168.4|11153.4|11165.3|11150.3|11169.3|11154.3|11165.3|11150.3|10
1640792950000|2021-12-29 15:49:10|11165.5|11150.5|11166.4|11151.4|11166.4|11151.4|11165.5|11150.5|6
1640792960000|2021-12-29 15:49:20|11166.1|11151.1|11156.8|11141.8|11166.1|11151.1|11156.8|11141.8|28
1640792970000|2021-12-29 15:49:30|11156.6|11141.6|11157.5|11142.5|11158.4|11143.4|11156|11141|4
1640792980000|2021-12-29 15:49:40|11157.7|11142.7|11157.7|11142.7|11157.7|11142.7|11157.7|11142.7|0
1640792990000|2021-12-29 15:49:50|11158.9|11143.9|11158.7|11143.7|11158.9|11143.9|11158.4|11143.4|2
1640793000000|2021-12-29 15:50:00|11158.4|11143.4|11156.9|11141.9|11158.6|11143.6|11156.9|11141.9|13
1640793010000|2021-12-29 15:50:10|11157.4|11142.4|11158|11143|11158.3|11143.3|11157.4|11142.4|0
1640793020000|2021-12-29 15:50:20|11157.5|11142.5|11157.3|11142.3|11157.5|11142.5|11157.3|11142.3|0
1640793030000|2021-12-29 15:50:30|11158.8|11143.8|11160.1|11145.1|11160.1|11145.1|11158.3|11143.3|6
1640793040000|2021-12-29 15:50:40|11159.8|11144.8|11159.6|11144.6|11159.8|11144.8|11159.6|11144.6|0
1640793050000|2021-12-29 15:50:50|11158.3|11143.3|11161.1|11146.1|11161.1|11146.1|11158.3|11143.3|8
1640793060000|2021-12-29 15:51:00|||||||||1
1640793070000|2021-12-29 15:51:10|11163.6|11148.6|11166.8|11151.8|11166.8|11151.8|11163.6|11148.6|7
1640793080000|2021-12-29 15:51:20|11166.3|11151.3|11160.8|11145.8|11166.3|11151.3|11160|11145|9
1640793090000|2021-12-29 15:51:30|11161.3|11146.3|11160.2|11145.2|11161.6|11146.6|11160.2|11145.2|0
1640793100000|2021-12-29 15:51:40|11160|11145|11160|11145|11160|11145|11160|11145|0
1640793110000|2021-12-29 15:51:50|11160.4|11145.4|11160.6|11145.6|11160.6|11145.6|11160.4|11145.4|10
1640793120000|2021-12-29 15:52:00|11160.4|11145.4|11159.5|11144.5|11160.4|11145.4|11158.6|11143.6|7
1640793130000|2021-12-29 15:52:10|11160.4|11145.4|11160.6|11145.6|11161.1|11146.1|11160.4|11145.4|0
1640793140000|2021-12-29 15:52:20|11160.8|11145.8|11162|11147|11162|11147|11160.8|11145.8|11
1640793150000|2021-12-29 15:52:30|11164.6|11149.6|11165.9|11150.9|11165.9|11150.9|11164.6|11149.6|27
1640793160000|2021-12-29 15:52:40|11166.4|11151.4|11166.4|11151.4|11166.4|11151.4|11166.4|11151.4|0
1640793170000|2021-12-29 15:52:50|11166.7|11151.7|11167.9|11152.9|11167.9|11152.9|11166.7|11151.7|2
1640793180000|2021-12-29 15:53:00|11167.4|11152.4|11168.7|11153.7|11168.7|11153.7|11167.2|11152.2|6
1640793190000|2021-12-29 15:53:10|11169|11154|11171|11156|11171.2|11156.2|11169|11154|4
1640793200000|2021-12-29 15:53:20|11171.5|11156.5|11171.7|11156.7|11172|11157|11171.5|11156.5|13
1640793210000|2021-12-29 15:53:30|11172|11157|11172|11157|11172|11157|11172|11157|1
1640793220000|2021-12-29 15:53:40|11170.8|11155.8|11171.2|11156.2|11171.4|11156.4|11170.3|11155.3|5
1640793230000|2021-12-29 15:53:50|11171.7|11156.7|11171.7|11156.7|11171.7|11156.7|11171.7|11156.7|0
1640793240000|2021-12-29 15:54:00|11168.9|11153.9|11164.6|11149.6|11168.9|11153.9|11163.9|11148.9|8
1640793250000|2021-12-29 15:54:10|11164.3|11149.3|11164.8|11149.8|11165.1|11150.1|11164|11149|1
1640793260000|2021-12-29 15:54:20|11165.1|11150.1|11161.1|11146.1|11165.3|11150.3|11161.1|11146.1|10
1640793270000|2021-12-29 15:54:30|11162.3|11147.3|11163.8|11148.8|11164|11149|11162.3|11147.3|0
1640793280000|2021-12-29 15:54:40|11164.5|11149.5|11162.4|11147.4|11164.5|11149.5|11162.1|11147.1|2
1640793290000|2021-12-29 15:54:50|11161.9|11146.9|11161.4|11146.4|11162.2|11147.2|11161.4|11146.4|7
1640793300000|2021-12-29 15:55:00|11161.2|11146.2|11163.8|11148.8|11164|11149|11161.2|11146.2|5
1640793310000|2021-12-29 15:55:10|11163.4|11148.4|11164.6|11149.6|11164.6|11149.6|11162.9|11147.9|2
1640793320000|2021-12-29 15:55:20|11164.1|11149.1|11163.9|11148.9|11164.1|11149.1|11163.4|11148.4|1
1640793330000|2021-12-29 15:55:30|11163.7|11148.7|11164.6|11149.6|11164.6|11149.6|11163.7|11148.7|0
1640793340000|2021-12-29 15:55:40|11165.1|11150.1|11160.5|11145.5|11165.1|11150.1|11160.5|11145.5|10
1640793350000|2021-12-29 15:55:50|11161.2|11146.2|11162.7|11147.7|11162.7|11147.7|11161.2|11146.2|0
1640793360000|2021-12-29 15:56:00|11163|11148|11162.4|11147.4|11164.4|11149.4|11162.4|11147.4|8
1640793380000|2021-12-29 15:56:20|11160.4|11145.4|11158.8|11143.8|11160.4|11145.4|11158.8|11143.8|6
1640793390000|2021-12-29 15:56:30|11158.6|11143.6|11158.6|11143.6|11158.6|11143.6|11158.6|11143.6|0
1640793400000|2021-12-29 15:56:40|11158.9|11143.9|11159.6|11144.6|11159.6|11144.6|11158.9|11143.9|0
1640793410000|2021-12-29 15:56:50|||||||||1
1640793420000|2021-12-29 15:57:00|11160.1|11145.1|11163.1|11148.1|11163.1|11148.1|11160.1|11145.1|7
1640793430000|2021-12-29 15:57:10|11163.7|11148.7|11167.8|11152.8|11167.8|11152.8|11163.7|11148.7|2
1640793440000|2021-12-29 15:57:20|11167.2|11152.2|11167.3|11152.3|11167.8|11152.8|11166|11151|5
1640793450000|2021-12-29 15:57:30|11167.8|11152.8|11169.3|11154.3|11169.3|11154.3|11167.8|11152.8|8
1640793460000|2021-12-29 15:57:40|11169.6|11154.6|11169.9|11154.9|11169.9|11154.9|11169.6|11154.6|0
1640793470000|2021-12-29 15:57:50|11170.4|11155.4|11170.9|11155.9|11170.9|11155.9|11170.4|11155.4|8
1640793480000|2021-12-29 15:58:00|11171.1|11156.1|11171.4|11156.4|11171.4|11156.4|11171.1|11156.1|28
1640793490000|2021-12-29 15:58:10|||||||||9
1640793500000|2021-12-29 15:58:20|||||||||11
1640793510000|2021-12-29 15:58:30|11194.6|11179.6|11197.2|11182.2|11197.8|11182.8|11194.6|11179.6|23
1640793520000|2021-12-29 15:58:40|11197.5|11182.5|11197|11182|11197.5|11182.5|11197|11182|2
1640793530000|2021-12-29 15:58:50|11197.5|11182.5|11197.7|11182.7|11200.2|11185.2|11197.4|11182.4|22
1640793540000|2021-12-29 15:59:00|11198.7|11183.7|11198.7|11183.7|11198.7|11183.7|11198.7|11183.7|0
1640793550000|2021-12-29 15:59:10|11198.5|11183.5|11201|11186|11201.5|11186.5|11198.5|11183.5|6
1640793560000|2021-12-29 15:59:20|11200.5|11185.5|11209.5|11194.5|11209.5|11194.5|11200.2|11185.2|17
1640793570000|2021-12-29 15:59:30|11210.1|11195.1|11212.5|11197.5|11212.5|11197.5|11210.1|11195.1|15
1640793580000|2021-12-29 15:59:40|11213|11198|11212|11197|11213|11198|11211.8|11196.8|30
1640793590000|2021-12-29 15:59:50|11212.3|11197.3|11215.9|11200.9|11216|11201|11211.1|11196.1|17
1640793600000|2021-12-29 16:00:00|11216.1|11201.1|11217.4|11202.4|11217.4|11202.4|11216.1|11201.1|23
1640793610000|2021-12-29 16:00:10|11219.1|11204.1|11219.9|11204.9|11219.9|11204.9|11219.1|11204.1|7
1640793620000|2021-12-29 16:00:20|||||||||3
1640793630000|2021-12-29 16:00:30|11220.6|11205.6|11220.9|11205.9|11220.9|11205.9|11220.6|11205.6|4
1640793650000|2021-12-29 16:00:50|11217.6|11202.6|11217.4|11202.4|11217.6|11202.6|11216.9|11201.9|11
1640793660000|2021-12-29 16:01:00|11217.1|11202.1|11217.3|11202.3|11217.8|11202.8|11217.1|11202.1|5
1640793670000|2021-12-29 16:01:10|11217|11202|11218|11203|11218|11203|11216.8|11201.8|1
1640793680000|2021-12-29 16:01:20|11217.7|11202.7|11218|11203|11218|11203|11217.7|11202.7|3
1640793690000|2021-12-29 16:01:30|11217.2|11202.2|11217|11202|11217.2|11202.2|11216.7|11201.7|27
1640793700000|2021-12-29 16:01:40|11213|11198|11210.9|11195.9|11213|11198|11210.9|11195.9|15
1640793710000|2021-12-29 16:01:50|11208.3|11193.3|11198.4|11183.4|11208.3|11193.3|11198.4|11183.4|22
1640793720000|2021-12-29 16:02:00|11198.9|11183.9|11196.9|11181.9|11198.9|11183.9|11195.3|11180.3|17
1640793730000|2021-12-29 16:02:10|11198.4|11183.4|11192.4|11177.4|11198.9|11183.9|11191.4|11176.4|3
1640793740000|2021-12-29 16:02:20|11194.7|11179.7|11190.7|11175.7|11194.7|11179.7|11189.6|11174.6|9
1640793750000|2021-12-29 16:02:30|11190.5|11175.5|11190.1|11175.1|11190.9|11175.9|11190.1|11175.1|2
1640793760000|2021-12-29 16:02:40|11190.5|11175.5|11188.4|11173.4|11194.8|11179.8|11188.4|11173.4|51
1640793770000|2021-12-29 16:02:50|11188.8|11173.8|11195.4|11180.4|11195.7|11180.7|11188.8|11173.8|14
1640793780000|2021-12-29 16:03:00|11194.9|11179.9|11194.5|11179.5|11195.9|11180.9|11193.9|11178.9|4
1640793790000|2021-12-29 16:03:10|11194.3|11179.3|11194.3|11179.3|11194.3|11179.3|11194.3|11179.3|11
1640793800000|2021-12-29 16:03:20|||||||||9
1640793810000|2021-12-29 16:03:30|11193.4|11178.4|11194|11179|11194|11179|11193.4|11178.4|1
1640793820000|2021-12-29 16:03:40|11193.8|11178.8|11193.3|11178.3|11193.8|11178.8|11192.7|11177.7|2
1640793830000|2021-12-29 16:03:50|11192.7|11177.7|11192.4|11177.4|11192.7|11177.7|11192.4|11177.4|1
1640793840000|2021-12-29 16:04:00|11190|11175|11186.8|11171.8|11190.7|11175.7|11186.8|11171.8|4
1640793850000|2021-12-29 16:04:10|11188.1|11173.1|11189.1|11174.1|11189.4|11174.4|11188.1|11173.1|4
1640793860000|2021-12-29 16:04:20|11189.8|11174.8|11189.5|11174.5|11189.8|11174.8|11189.5|11174.5|0
1640793870000|2021-12-29 16:04:30|11189.3|11174.3|11188.1|11173.1|11189.3|11174.3|11188.1|11173.1|4
1640793880000|2021-12-29 16:04:40|11189.2|11174.2|11190.5|11175.5|11190.5|11175.5|11188.3|11173.3|1
1640793890000|2021-12-29 16:04:50|11192|11177|11190.1|11175.1|11194.3|11179.3|11189.8|11174.8|8
1640793900000|2021-12-29 16:05:00|11189.8|11174.8|11190.1|11175.1|11190.1|11175.1|11189.8|11174.8|1
1640793910000|2021-12-29 16:05:10|11190.3|11175.3|11190.1|11175.1|11190.6|11175.6|11189.3|11174.3|2
1640793920000|2021-12-29 16:05:20|11189.6|11174.6|11190.1|11175.1|11190.1|11175.1|11189.6|11174.6|0
1640793930000|2021-12-29 16:05:30|11190.4|11175.4|11189.1|11174.1|11190.6|11175.6|11188.8|11173.8|14
1640793940000|2021-12-29 16:05:40|||||||||1
1640793950000|2021-12-29 16:05:50|11188.8|11173.8|11188.5|11173.5|11188.8|11173.8|11188.5|11173.5|0
1640793960000|2021-12-29 16:06:00|11188.3|11173.3|11190.6|11175.6|11190.6|11175.6|11188.3|11173.3|3
1640793970000|2021-12-29 16:06:10|11190|11175|11190.9|11175.9|11190.9|11175.9|11189.6|11174.6|1
1640793990000|2021-12-29 16:06:30|11190.7|11175.7|11190.5|11175.5|11190.7|11175.7|11190.5|11175.5|1
1640794000000|2021-12-29 16:06:40|11190.2|11175.2|11193.7|11178.7|11193.7|11178.7|11190.2|11175.2|6
1640794010000|2021-12-29 16:06:50|11194.2|11179.2|11193.5|11178.5|11194.2|11179.2|11193.5|11178.5|1
1640794020000|2021-12-29 16:07:00|11193.1|11178.1|11190.1|11175.1|11194.2|11179.2|11189.8|11174.8|12
1640794030000|2021-12-29 16:07:10|11190.4|11175.4|11198.4|11183.4|11198.4|11183.4|11190.4|11175.4|9
1640794040000|2021-12-29 16:07:20|11198.7|11183.7|11202.3|11187.3|11202.3|11187.3|11198.7|11183.7|4
1640794050000|2021-12-29 16:07:30|11203.6|11188.6|11205.9|11190.9|11205.9|11190.9|11203.6|11188.6|9
1640794060000|2021-12-29 16:07:40|11203.5|11188.5|11203.5|11188.5|11204|11189|11203.2|11188.2|7
1640794070000|2021-12-29 16:07:50|11204.2|11189.2|11204.4|11189.4|11204.4|11189.4|11204.2|11189.2|0
1640794080000|2021-12-29 16:08:00|11204.9|11189.9|11206|11191|11206|11191|11204.9|11189.9|1
1640794090000|2021-12-29 16:08:10|11205.7|11190.7|11206|11191|11206|11191|11205.6|11190.6|4
1640794100000|2021-12-29 16:08:20|11206.5|11191.5|11208|11193|11208|11193|11206.5|11191.5|5
1640794120000|2021-12-29 16:08:40|11205|11190|11204|11189|11205|11190|11204|11189|4
1640794130000|2021-12-29 16:08:50|11204.6|11189.6|11202.9|11187.9|11207|11192|11202.9|11187.9|1
1640794140000|2021-12-29 16:09:00|11203.5|11188.5|11203.4|11188.4|11203.6|11188.6|11203.4|11188.4|1
1640794150000|2021-12-29 16:09:10|11204.9|11189.9|11207|11192|11207|11192|11204.9|11189.9|5
1640794160000|2021-12-29 16:09:20|11207.3|11192.3|11207.9|11192.9|11208|11193|11207.3|11192.3|0
1640794170000|2021-12-29 16:09:30|11207.7|11192.7|11208|11193|11208.5|11193.5|11207.7|11192.7|8
1640794180000|2021-12-29 16:09:40|11208.5|11193.5|11208.5|11193.5|11209|11194|11208|11193|2
1640794190000|2021-12-29 16:09:50|11208.3|11193.3|11208|11193|11208.3|11193.3|11208|11193|11
1640794200000|2021-12-29 16:10:00|11206.2|11191.2|11205.7|11190.7|11206.2|11191.2|11205.4|11190.4|1
1640794210000|2021-12-29 16:10:10|11205.4|11190.4|11207.4|11192.4|11207.4|11192.4|11205.2|11190.2|2
1640794220000|2021-12-29 16:10:20|11208.5|11193.5|11207.5|11192.5|11209|11194|11205.7|11190.7|8
1640794230000|2021-12-29 16:10:30|11208.1|11193.1|11208.5|11193.5|11208.5|11193.5|11206.2|11191.2|9
1640794240000|2021-12-29 16:10:40|11207.3|11192.3|11206|11191|11207.3|11192.3|11206|11191|1
1640794250000|2021-12-29 16:10:50|11206.2|11191.2|11206.7|11191.7|11206.7|11191.7|11206.2|11191.2|3
1640794260000|2021-12-29 16:11:00|11205.5|11190.5|11205.5|11190.5|11205.5|11190.5|11205.5|11190.5|2
1640794270000|2021-12-29 16:11:10|||||||||1
1640794280000|2021-12-29 16:11:20|11205.7|11190.7|11207.9|11192.9|11207.9|11192.9|11205.1|11190.1|6
1640794290000|2021-12-29 16:11:30|11207.7|11192.7|11206.4|11191.4|11210|11195|11206.4|11191.4|5
1640794300000|2021-12-29 16:11:40|11205.5|11190.5|11203.1|11188.1|11205.5|11190.5|11200.9|11185.9|3
1640794310000|2021-12-29 16:11:50|11206.8|11191.8|11206.8|11191.8|11206.8|11191.8|11206.8|11191.8|3
1640794320000|2021-12-29 16:12:00|11207.2|11192.2|11210.7|11195.7|11210.7|11195.7|11207.2|11192.2|17
1640794330000|2021-12-29 16:12:10|11210.9|11195.9|11212.2|11197.2|11212.2|11197.2|11210.9|11195.9|1
1640794340000|2021-12-29 16:12:20|11211.1|11196.1|11203.2|11188.2|11211.1|11196.1|11201.9|11186.9|10
1640794350000|2021-12-29 16:12:30|11203.6|11188.6|11203.6|11188.6|11203.9|11188.9|11203.4|11188.4|0
1640794360000|2021-12-29 16:12:40|11203.9|11188.9|11203.6|11188.6|11203.9|11188.9|11203.6|11188.6|0
1640794370000|2021-12-29 16:12:50|11203|11188|11198.7|11183.7|11203|11188|11198.7|11183.7|6
1640794380000|2021-12-29 16:13:00|11199.3|11184.3|11199.4|11184.4|11200.7|11185.7|11199.3|11184.3|27
1640794390000|2021-12-29 16:13:10|11199.6|11184.6|11199.8|11184.8|11199.8|11184.8|11199.6|11184.6|1
1640794400000|2021-12-29 16:13:20|11199.7|11184.7|11199.5|11184.5|11199.7|11184.7|11199.5|11184.5|0
1640794410000|2021-12-29 16:13:30|11200|11185|11200|11185|11200|11185|11200|11185|6
1640794420000|2021-12-29 16:13:40|11201.2|11186.2|11203.3|11188.3|11203.3|11188.3|11201.2|11186.2|2
1640794430000|2021-12-29 16:13:50|11203.9|11188.9|11207.8|11192.8|11207.8|11192.8|11203.9|11188.9|5
1640794440000|2021-12-29 16:14:00|11208.1|11193.1|11208.6|11193.6|11208.6|11193.6|11208.1|11193.1|0
1640794460000|2021-12-29 16:14:20|11209.1|11194.1|11209.3|11194.3|11209.3|11194.3|11209.1|11194.1|0
1640794470000|2021-12-29 16:14:30|11209.5|11194.5|11209.5|11194.5|11209.5|11194.5|11209.5|11194.5|0
1640794490000|2021-12-29 16:14:50|11209.7|11194.7|11211|11196|11211.2|11196.2|11209.7|11194.7|7
1640794500000|2021-12-29 16:15:00|11210.8|11195.8|11217.7|11202.7|11217.7|11202.7|11210.8|11195.8|26
1640794510000|2021-12-29 16:15:10|11217.4|11202.4|11219.7|11204.7|11219.7|11204.7|11217.4|11202.4|2
1640794520000|2021-12-29 16:15:20|11220.2|11205.2|11220|11205|11221.4|11206.4|11219.9|11204.9|2
1640794530000|2021-12-29 16:15:30|11221.8|11206.8|11221.3|11206.3|11226|11211|11221.3|11206.3|7
1640794540000|2021-12-29 16:15:40|11220.4|11205.4|11222.1|11207.1|11226.7|11211.7|11219.4|11204.4|13
1640794550000|2021-12-29 16:15:50|11221.3|11206.3|11221.6|11206.6|11222.8|11207.8|11221.3|11206.3|0
1640794560000|2021-12-29 16:16:00|11222.1|11207.1|11225.7|11210.7|11225.7|11210.7|11222.1|11207.1|7
1640794570000|2021-12-29 16:16:10|11224.7|11209.7|11226|11211|11226|11211|11224.7|11209.7|0
1640794580000|2021-12-29 16:16:20|11225.9|11210.9|11223.4|11208.4|11226.5|11211.5|11223.4|11208.4|9
1640794590000|2021-12-29 16:16:30|11219.8|11204.8|11216.5|11201.5|11219.8|11204.8|11216.5|11201.5|12
1640794600000|2021-12-29 16:16:40|11216|11201|11216.5|11201.5|11216.7|11201.7|11216|11201|0
1640794610000|2021-12-29 16:16:50|11217.2|11202.2|11225.5|11210.5|11225.5|11210.5|11217.2|11202.2|4
1640794620000|2021-12-29 16:17:00|11225.7|11210.7|11225.3|11210.3|11225.8|11210.8|11225.3|11210.3|1
1640794630000|2021-12-29 16:17:10|11224.7|11209.7|11227|11212|11227|11212|11224.7|11209.7|1
1640794640000|2021-12-29 16:17:20|11222|11207|11219|11204|11222|11207|11219|11204|21
1640794650000|2021-12-29 16:17:30|11215.9|11200.9|11217|11202|11217.5|11202.5|11214.7|11199.7|7
1640794660000|2021-12-29 16:17:40|11219.8|11204.8|11220.5|11205.5|11221.8|11206.8|11219.5|11204.5|0
1640794670000|2021-12-29 16:17:50|11220.2|11205.2|11220|11205|11220.2|11205.2|11220|11205|0
1640794680000|2021-12-29 16:18:00|11220.2|11205.2|11219.4|11204.4|11220.2|11205.2|11219.4|11204.4|0
1640794690000|2021-12-29 16:18:10|11219.2|11204.2|11221.9|11206.9|11222.2|11207.2|11219.2|11204.2|2
1640794710000|2021-12-29 16:18:30|11222.4|11207.4|11222.4|11207.4|11222.4|11207.4|11222.4|11207.4|0
1640794720000|2021-12-29 16:18:40|||||||||1
1640794730000|2021-12-29 16:18:50|11223.5|11208.5|11223.5|11208.5|11223.5|11208.5|11223.5|11208.5|0
1640794740000|2021-12-29 16:19:00|11223.7|11208.7|11225.1|11210.1|11225.4|11210.4|11223.7|11208.7|1
1640794750000|2021-12-29 16:19:10|11224.3|11209.3|11225.1|11210.1|11225.1|11210.1|11224.1|11209.1|1
1640794760000|2021-12-29 16:19:20|11226.4|11211.4|11226.5|11211.5|11226.5|11211.5|11226.4|11211.4|3
1640794770000|2021-12-29 16:19:30|11226.7|11211.7|11227|11212|11227|11212|11226.7|11211.7|1
1640794780000|2021-12-29 16:19:40|11227.2|11212.2|11227.7|11212.7|11227.7|11212.7|11227.2|11212.2|13
1640794790000|2021-12-29 16:19:50|||||||||1
1640794800000|2021-12-29 16:20:00|11226.7|11211.7|11224.6|11209.6|11226.7|11211.7|11224.1|11209.1|4
1640794810000|2021-12-29 16:20:10|11227.5|11212.5|11227.5|11212.5|11227.5|11212.5|11227.5|11212.5|29
1640794820000|2021-12-29 16:20:20|11228.8|11213.8|11229|11214|11229|11214|11228|11213|79
1640794830000|2021-12-29 16:20:30|||||||||4
1640794840000|2021-12-29 16:20:40|11228.1|11213.1|11230.4|11215.4|11230.4|11215.4|11228.1|11213.1|20
1640794850000|2021-12-29 16:20:50|11230.1|11215.1|11230.1|11215.1|11230.1|11215.1|11230.1|11215.1|7
1640794860000|2021-12-29 16:21:00|11230.4|11215.4|11230.4|11215.4|11230.4|11215.4|11230.4|11215.4|3
1640794870000|2021-12-29 16:21:10|11231.1|11216.1|11238.4|11223.4|11238.4|11223.4|11231.1|11216.1|10
1640794880000|2021-12-29 16:21:20|11237.1|11222.1|11237.1|11222.1|11237.1|11222.1|11237.1|11222.1|6
1640794890000|2021-12-29 16:21:30|11237.7|11222.7|11238.9|11223.9|11238.9|11223.9|11237.6|11222.6|0
1640794900000|2021-12-29 16:21:40|11237.5|11222.5|11229.5|11214.5|11237.5|11222.5|11229.5|11214.5|4
1640794910000|2021-12-29 16:21:50|11230|11215|11230|11215|11230|11215|11230|11215|1
1640794920000|2021-12-29 16:22:00|11229.7|11214.7|11237.4|11222.4|11237.9|11222.9|11229.7|11214.7|10
1640794940000|2021-12-29 16:22:20|11238.1|11223.1|11238.9|11223.9|11238.9|11223.9|11238.1|11223.1|2
1640794950000|2021-12-29 16:22:30|11239.4|11224.4|11238.9|11223.9|11239.4|11224.4|11235.1|11220.1|10
1640794960000|2021-12-29 16:22:40|11237.6|11222.6|11234.8|11219.8|11237.6|11222.6|11234.8|11219.8|1
1640794970000|2021-12-29 16:22:50|11234.3|11219.3|11233.4|11218.4|11234.3|11219.3|11233.4|11218.4|0
1640794980000|2021-12-29 16:23:00|11233.1|11218.1|11233.9|11218.9|11233.9|11218.9|11232.6|11217.6|1
1640794990000|2021-12-29 16:23:10|11230.4|11215.4|11229.4|11214.4|11230.4|11215.4|11229.4|11214.4|2
1640795000000|2021-12-29 16:23:20|11227.3|11212.3|11220.8|11205.8|11227.3|11212.3|11215|11200|19
1640795010000|2021-12-29 16:23:30|11222|11207|11221.6|11206.6|11222|11207|11220.3|11205.3|2
1640795020000|2021-12-29 16:23:40|11221.8|11206.8|11215.6|11200.6|11221.8|11206.8|11215.1|11200.1|5
1640795030000|2021-12-29 16:23:50|11215.3|11200.3|11213.5|11198.5|11215.3|11200.3|11212.6|11197.6|4
1640795040000|2021-12-29 16:24:00|11213.1|11198.1|11214.1|11199.1|11214.1|11199.1|11211.8|11196.8|15
1640795050000|2021-12-29 16:24:10|11215.1|11200.1|11215.4|11200.4|11215.4|11200.4|11213.1|11198.1|9
1640795060000|2021-12-29 16:24:20|11215.3|11200.3|11211.3|11196.3|11215.3|11200.3|11211.3|11196.3|10
1640795070000|2021-12-29 16:24:30|11211.6|11196.6|11211.5|11196.5|11211.6|11196.6|11211.5|11196.5|1
1640795080000|2021-12-29 16:24:40|11212.1|11197.1|11211.5|11196.5|11214.6|11199.6|11211.5|11196.5|13
1640795100000|2021-12-29 16:25:00|11212.1|11197.1|11211.7|11196.7|11212.1|11197.1|11211.7|11196.7|1
1640795110000|2021-12-29 16:25:10|11212.1|11197.1|11217.1|11202.1|11217.1|11202.1|11212.1|11197.1|4
1640795120000|2021-12-29 16:25:20|11217.6|11202.6|11217.5|11202.5|11219.6|11204.6|11217.5|11202.5|4
1640795130000|2021-12-29 16:25:30|11216.5|11201.5|11217.1|11202.1|11217.1|11202.1|11216.5|11201.5|0
1640795140000|2021-12-29 16:25:40|11217.6|11202.6|11217.6|11202.6|11217.6|11202.6|11217.6|11202.6|0
1640795150000|2021-12-29 16:25:50|11217.3|11202.3|11216.8|11201.8|11217.3|11202.3|11216.8|11201.8|0
1640795160000|2021-12-29 16:26:00|11216.6|11201.6|11216.3|11201.3|11217.1|11202.1|11216.3|11201.3|0
1640795200000|2021-12-29 16:26:40|11215.8|11200.8|11215.8|11200.8|11215.8|11200.8|11215.8|11200.8|3
1640795210000|2021-12-29 16:26:50|11217.6|11202.6|11223.4|11208.4|11224.7|11209.7|11217.6|11202.6|10
1640795220000|2021-12-29 16:27:00|11223.6|11208.6|11224.6|11209.6|11224.6|11209.6|11216.5|11201.5|12
1640795230000|2021-12-29 16:27:10|11223.7|11208.7|11223.7|11208.7|11223.7|11208.7|11223.7|11208.7|0
1640795240000|2021-12-29 16:27:20|11222.3|11207.3|11220.5|11205.5|11222.3|11207.3|11218.6|11203.6|18
1640795250000|2021-12-29 16:27:30|11220.1|11205.1|11220.4|11205.4|11220.4|11205.4|11219.8|11204.8|2
1640795260000|2021-12-29 16:27:40|11220.3|11205.3|11220.3|11205.3|11220.6|11205.6|11220.3|11205.3|1
1640795270000|2021-12-29 16:27:50|11220|11205|11215.6|11200.6|11220|11205|11215.6|11200.6|3
1640795280000|2021-12-29 16:28:00|11215.9|11200.9|11215.9|11200.9|11215.9|11200.9|11215.9|11200.9|0
1640795290000|2021-12-29 16:28:10|11215.3|11200.3|11212.2|11197.2|11215.3|11200.3|11211.9|11196.9|3
1640795300000|2021-12-29 16:28:20|11211.9|11196.9|11211.9|11196.9|11211.9|11196.9|11211.9|11196.9|0
1640795320000|2021-12-29 16:28:40|11204.7|11189.7|11207|11192|11207|11192|11204.7|11189.7|5
1640795330000|2021-12-29 16:28:50|11207.5|11192.5|11206.4|11191.4|11208.8|11193.8|11206.4|11191.4|1
1640795340000|2021-12-29 16:29:00|11206.6|11191.6|11206.3|11191.3|11208.1|11193.1|11205.4|11190.4|2
1640795350000|2021-12-29 16:29:10|11204.2|11189.2|11200.7|11185.7|11204.2|11189.2|11200.5|11185.5|1
1640795360000|2021-12-29 16:29:20|11202.4|11187.4|11202.4|11187.4|11202.4|11187.4|11202.4|11187.4|0
1640795370000|2021-12-29 16:29:30|11202.7|11187.7|11201.7|11186.7|11203.4|11188.4|11201.7|11186.7|4
1640795380000|2021-12-29 16:29:40|11198.9|11183.9|11198.9|11183.9|11198.9|11183.9|11198.9|11183.9|1
1640795390000|2021-12-29 16:29:50|11199.4|11184.4|11202.4|11187.4|11202.4|11187.4|11199.4|11184.4|1
1640795400000|2021-12-29 16:30:00|11202.7|11187.7|11204.4|11189.4|11204.4|11189.4|11202.7|11187.7|0
1640795410000|2021-12-29 16:30:10|11204.7|11189.7|11204.2|11189.2|11204.9|11189.9|11203.9|11188.9|0
1640795420000|2021-12-29 16:30:20|11204.1|11189.1|11205.6|11190.6|11205.6|11190.6|11204.1|11189.1|0
1640795430000|2021-12-29 16:30:30|11206.2|11191.2|11206.1|11191.1|11206.2|11191.2|11206.1|11191.1|0
1640795440000|2021-12-29 16:30:40|11206.7|11191.7|11208.4|11193.4|11208.6|11193.6|11206.7|11191.7|0
1640795450000|2021-12-29 16:30:50|11208.6|11193.6|11208.6|11193.6|11209.4|11194.4|11208.6|11193.6|1
1640795460000|2021-12-29 16:31:00|11205.8|11190.8|11203.5|11188.5|11205.8|11190.8|11203.5|11188.5|14
1640795470000|2021-12-29 16:31:10|11203.6|11188.6|11203.6|11188.6|11203.6|11188.6|11203.6|11188.6|0
1640795480000|2021-12-29 16:31:20|11203.3|11188.3|11205.1|11190.1|11205.1|11190.1|11203.3|11188.3|2
1640795490000|2021-12-29 16:31:30|11205.8|11190.8|11203.1|11188.1|11205.8|11190.8|11203.1|11188.1|6
1640795500000|2021-12-29 16:31:40|11203.3|11188.3|11203.3|11188.3|11203.3|11188.3|11203.3|11188.3|0
1640795510000|2021-12-29 16:31:50|11204.5|11189.5|11201.1|11186.1|11204.5|11189.5|11200.1|11185.1|5
1640795520000|2021-12-29 16:32:00|11200.5|11185.5|11200.9|11185.9|11200.9|11185.9|11198.8|11183.8|1
1640795530000|2021-12-29 16:32:10|11200.6|11185.6|11200.3|11185.3|11201.3|11186.3|11200.3|11185.3|1
1640795540000|2021-12-29 16:32:20|11200|11185|11190.3|11175.3|11200|11185|11188.5|11173.5|14
1640795550000|2021-12-29 16:32:30|11190.6|11175.6|11190.5|11175.5|11190.6|11175.6|11190.3|11175.3|0
1640795560000|2021-12-29 16:32:40|11189.3|11174.3|11193.3|11178.3|11194.3|11179.3|11189.3|11174.3|2
1640795570000|2021-12-29 16:32:50|11193.5|11178.5|11195.8|11180.8|11195.8|11180.8|11193.5|11178.5|2
1640795580000|2021-12-29 16:33:00|11195.3|11180.3|11193.1|11178.1|11195.3|11180.3|11192.9|11177.9|1
1640795590000|2021-12-29 16:33:10|11193.4|11178.4|11193.3|11178.3|11194|11179|11193.3|11178.3|0
1640795600000|2021-12-29 16:33:20|11193.8|11178.8|11194.6|11179.6|11194.9|11179.9|11193.8|11178.8|2
1640795610000|2021-12-29 16:33:30|11194.9|11179.9|11195.1|11180.1|11195.1|11180.1|11194.6|11179.6|0
1640795620000|2021-12-29 16:33:40|11186.5|11171.5|11186.5|11171.5|11186.5|11171.5|11186.5|11171.5|25
1640795630000|2021-12-29 16:33:50|11184.7|11169.7|11185.3|11170.3|11187.1|11172.1|11182.3|11167.3|10
1640795640000|2021-12-29 16:34:00|11184.8|11169.8|11183.8|11168.8|11185.6|11170.6|11183.8|11168.8|3
1640795650000|2021-12-29 16:34:10|11184.4|11169.4|11185.2|11170.2|11185.2|11170.2|11183.6|11168.6|0
1640795660000|2021-12-29 16:34:20|11185.5|11170.5|11182.4|11167.4|11185.5|11170.5|11182.1|11167.1|3
1640795670000|2021-12-29 16:34:30|11182.6|11167.6|11182.9|11167.9|11183.6|11168.6|11182.6|11167.6|0
1640795680000|2021-12-29 16:34:40|11183.8|11168.8|11183.5|11168.5|11183.8|11168.8|11183.5|11168.5|0
1640795690000|2021-12-29 16:34:50|11183.7|11168.7|11184.5|11169.5|11185.3|11170.3|11183.5|11168.5|1
1640795700000|2021-12-29 16:35:00|11185.7|11170.7|11188.8|11173.8|11189.3|11174.3|11184.8|11169.8|4
1640795710000|2021-12-29 16:35:10|11190.1|11175.1|11191|11176|11191|11176|11190.1|11175.1|2
1640795720000|2021-12-29 16:35:20|11190.8|11175.8|11191|11176|11191.5|11176.5|11190.8|11175.8|1
1640795730000|2021-12-29 16:35:30|11190.6|11175.6|11190.6|11175.6|11190.6|11175.6|11190.6|11175.6|0
1640795740000|2021-12-29 16:35:40|11190.3|11175.3|11190.3|11175.3|11190.3|11175.3|11190.3|11175.3|0
1640795750000|2021-12-29 16:35:50|11190.6|11175.6|11190.8|11175.8|11190.8|11175.8|11190.6|11175.6|1
1640795760000|2021-12-29 16:36:00|11191.3|11176.3|11186.7|11171.7|11191.3|11176.3|11186.5|11171.5|12
1640795770000|2021-12-29 16:36:10|11187|11172|11185.1|11170.1|11187.8|11172.8|11185.1|11170.1|3
1640795780000|2021-12-29 16:36:20|11185.6|11170.6|11185.5|11170.5|11186|11171|11183.8|11168.8|3
1640795790000|2021-12-29 16:36:30|11185.3|11170.3|11188.3|11173.3|11188.3|11173.3|11185.3|11170.3|0
1640795810000|2021-12-29 16:36:50|11187.8|11172.8|11188.7|11173.7|11188.7|11173.7|11187.8|11172.8|0
1640795820000|2021-12-29 16:37:00|11188.6|11173.6|11190.8|11175.8|11191.1|11176.1|11188.6|11173.6|8
1640795830000|2021-12-29 16:37:10|11191.3|11176.3|11190.9|11175.9|11191.9|11176.9|11190.9|11175.9|0
1640795840000|2021-12-29 16:37:20|11191.3|11176.3|11191.3|11176.3|11191.3|11176.3|11191.3|11176.3|1
1640795850000|2021-12-29 16:37:30|11192.1|11177.1|11191.3|11176.3|11192.1|11177.1|11191.3|11176.3|2
1640795860000|2021-12-29 16:37:40|11191.9|11176.9|11190.8|11175.8|11191.9|11176.9|11190.4|11175.4|1
1640795880000|2021-12-29 16:38:00|11190.9|11175.9|11190.9|11175.9|11190.9|11175.9|11190.9|11175.9|1
1640795900000|2021-12-29 16:38:20|11191.3|11176.3|11194.1|11179.1|11194.1|11179.1|11191.3|11176.3|3
1640795920000|2021-12-29 16:38:40|11194.5|11179.5|11194.8|11179.8|11194.8|11179.8|11194.5|11179.5|1
1640795930000|2021-12-29 16:38:50|11195.1|11180.1|11197.6|11182.6|11197.6|11182.6|11195.1|11180.1|0
1640795940000|2021-12-29 16:39:00|11197.8|11182.8|11193.2|11178.2|11198.8|11183.8|11193.2|11178.2|8
1640795950000|2021-12-29 16:39:10|11193.1|11178.1|11193.1|11178.1|11193.1|11178.1|11193.1|11178.1|0
1640795970000|2021-12-29 16:39:30|11193.3|11178.3|11193.6|11178.6|11193.6|11178.6|11193.3|11178.3|0
1640795980000|2021-12-29 16:39:40|||||||||9
1640795990000|2021-12-29 16:39:50|||||||||2
1640796000000|2021-12-29 16:40:00|11186.1|11171.1|11188.8|11173.8|11188.8|11173.8|11186.1|11171.1|3
1640796010000|2021-12-29 16:40:10|11190.3|11175.3|11190.3|11175.3|11190.3|11175.3|11190.3|11175.3|0
1640796020000|2021-12-29 16:40:20|11188.7|11173.7|11190.2|11175.2|11190.2|11175.2|11188.7|11173.7|0
1640796030000|2021-12-29 16:40:30|11190.6|11175.6|11189.4|11174.4|11191.2|11176.2|11188.9|11173.9|1
1640796040000|2021-12-29 16:40:40|11189.8|11174.8|11190|11175|11190|11175|11189.8|11174.8|0
1640796050000|2021-12-29 16:40:50|11189.7|11174.7|11189|11174|11189.7|11174.7|11189|11174|1
1640796060000|2021-12-29 16:41:00|11189.2|11174.2|11189.2|11174.2|11189.2|11174.2|11189.2|11174.2|0
1640796070000|2021-12-29 16:41:10|11189.8|11174.8|11190|11175|11190|11175|11189.7|11174.7|0
1640796100000|2021-12-29 16:41:40|11188.3|11173.3|11188.1|11173.1|11189.8|11174.8|11187.8|11172.8|1
1640796120000|2021-12-29 16:42:00|11187.8|11172.8|11181.3|11166.3|11188.3|11173.3|11181.3|11166.3|5
1640796130000|2021-12-29 16:42:10|11181|11166|11181.1|11166.1|11181.1|11166.1|11181|11166|0
1640796150000|2021-12-29 16:42:30|11181.3|11166.3|11180.6|11165.6|11181.3|11166.3|11180.3|11165.3|3
1640796180000|2021-12-29 16:43:00|11181.1|11166.1|11181.1|11166.1|11182.4|11167.4|11181.1|11166.1|5
1640796190000|2021-12-29 16:43:10|11181.5|11166.5|11182.9|11167.9|11182.9|11167.9|11181.5|11166.5|3
1640796200000|2021-12-29 16:43:20|11184.1|11169.1|11183.8|11168.8|11184.4|11169.4|11183.8|11168.8|0
1640796210000|2021-12-29 16:43:30|11183.6|11168.6|11184.9|11169.9|11184.9|11169.9|11183.6|11168.6|2
1640796230000|2021-12-29 16:43:50|11185.5|11170.5|11186.9|11171.9|11186.9|11171.9|11185.5|11170.5|0
1640796240000|2021-12-29 16:44:00|11186.8|11171.8|11183.8|11168.8|11186.8|11171.8|11180.5|11165.5|8
1640796250000|2021-12-29 16:44:10|11184.5|11169.5|11183.9|11168.9|11185.8|11170.8|11183.9|11168.9|5
1640796270000|2021-12-29 16:44:30|11183.6|11168.6|11184.4|11169.4|11184.4|11169.4|11183.6|11168.6|0
1640796280000|2021-12-29 16:44:40|11181.7|11166.7|11181.3|11166.3|11181.7|11166.7|11181.3|11166.3|1
1640796290000|2021-12-29 16:44:50|11183.9|11168.9|11182.3|11167.3|11183.9|11168.9|11182.3|11167.3|2
1640796300000|2021-12-29 16:45:00|11182.4|11167.4|11181.6|11166.6|11182.4|11167.4|11181.6|11166.6|0
1640796310000|2021-12-29 16:45:10|11179.7|11164.7|11180.1|11165.1|11180.1|11165.1|11178.8|11163.8|7
1640796320000|2021-12-29 16:45:20|11179.8|11164.8|11180.8|11165.8|11181.6|11166.6|11179.6|11164.6|1
1640796330000|2021-12-29 16:45:30|11180.6|11165.6|11180.6|11165.6|11180.6|11165.6|11180.6|11165.6|0
1640796340000|2021-12-29 16:45:40|11179.4|11164.4|11177.3|11162.3|11179.4|11164.4|11177.3|11162.3|6
1640796350000|2021-12-29 16:45:50|11176.6|11161.6|11176.3|11161.3|11176.6|11161.6|11176.3|11161.3|0
1640796360000|2021-12-29 16:46:00|11175.3|11160.3|11175.1|11160.1|11175.3|11160.3|11174.8|11159.8|0
1640796370000|2021-12-29 16:46:10|11175.3|11160.3|11177.6|11162.6|11177.9|11162.9|11175.3|11160.3|1
1640796380000|2021-12-29 16:46:20|11177.9|11162.9|11179.4|11164.4|11179.4|11164.4|11177.9|11162.9|0
1640796390000|2021-12-29 16:46:30|11179|11164|11179|11164|11179|11164|11179|11164|1
1640796400000|2021-12-29 16:46:40|11178.4|11163.4|11178.4|11163.4|11178.4|11163.4|11178.4|11163.4|0
1640796410000|2021-12-29 16:46:50|11179|11164|11178.8|11163.8|11179|11164|11178.8|11163.8|0
1640796420000|2021-12-29 16:47:00|11178.4|11163.4|11179.6|11164.6|11179.9|11164.9|11178.4|11163.4|0
1640796430000|2021-12-29 16:47:10|11179.8|11164.8|11176.8|11161.8|11179.8|11164.8|11176.6|11161.6|2
1640796440000|2021-12-29 16:47:20|11176.6|11161.6|11181.4|11166.4|11181.4|11166.4|11176.6|11161.6|3
1640796450000|2021-12-29 16:47:30|11180.6|11165.6|11180.6|11165.6|11180.6|11165.6|11180.6|11165.6|0
1640796460000|2021-12-29 16:47:40|11183.9|11168.9|11189.4|11174.4|11189.4|11174.4|11183.9|11168.9|3
1640796470000|2021-12-29 16:47:50|11192|11177|11192.2|11177.2|11193|11178|11191.5|11176.5|6
1640796480000|2021-12-29 16:48:00|11192|11177|11193.1|11178.1|11195|11180|11191|11176|2
1640796490000|2021-12-29 16:48:10|11192.8|11177.8|11193.6|11178.6|11193.6|11178.6|11192.8|11177.8|0
1640796500000|2021-12-29 16:48:20|11194.8|11179.8|11196.9|11181.9|11196.9|11181.9|11194.8|11179.8|1
1640796510000|2021-12-29 16:48:30|11197.9|11182.9|11190.9|11175.9|11197.9|11182.9|11190.9|11175.9|3
1640796520000|2021-12-29 16:48:40|11190.6|11175.6|11191.2|11176.2|11191.4|11176.4|11189.9|11174.9|0
1640796530000|2021-12-29 16:48:50|11191.6|11176.6|11190.8|11175.8|11191.6|11176.6|11190.8|11175.8|1
1640796550000|2021-12-29 16:49:10|11191.2|11176.2|11191.2|11176.2|11191.2|11176.2|11191.2|11176.2|0
1640796570000|2021-12-29 16:49:30|11192.8|11177.8|11193.8|11178.8|11193.8|11178.8|11192.8|11177.8|0
1640796600000|2021-12-29 16:50:00|11194.4|11179.4|11195.3|11180.3|11195.3|11180.3|11193.1|11178.1|8
1640796610000|2021-12-29 16:50:10|11194.4|11179.4|11194.4|11179.4|11194.4|11179.4|11194.4|11179.4|0
1640796630000|2021-12-29 16:50:30|11194.1|11179.1|11195.8|11180.8|11195.8|11180.8|11194.1|11179.1|1
1640796640000|2021-12-29 16:50:40|11195.4|11180.4|11195.4|11180.4|11195.4|11180.4|11195.4|11180.4|0
1640796660000|2021-12-29 16:51:00|11195.6|11180.6|11193.4|11178.4|11195.6|11180.6|11193.4|11178.4|2
1640796670000|2021-12-29 16:51:10|11193.8|11178.8|11194|11179|11194.4|11179.4|11193.8|11178.8|1
1640796680000|2021-12-29 16:51:20|11193.3|11178.3|11194|11179|11194|11179|11191|11176|1
1640796690000|2021-12-29 16:51:30|11194.2|11179.2|11196.3|11181.3|11196.6|11181.6|11194.2|11179.2|1
1640796700000|2021-12-29 16:51:40|11195.8|11180.8|11196.6|11181.6|11197.4|11182.4|11195.5|11180.5|9
1640796710000|2021-12-29 16:51:50|11197.7|11182.7|11197.7|11182.7|11197.7|11182.7|11197.7|11182.7|0
1640796720000|2021-12-29 16:52:00|11200.1|11185.1|11201.3|11186.3|11201.3|11186.3|11200.1|11185.1|6
1640796730000|2021-12-29 16:52:10|11200.6|11185.6|11200.7|11185.7|11200.7|11185.7|11200.6|11185.6|3
1640796740000|2021-12-29 16:52:20|11200.9|11185.9|11201.4|11186.4|11201.4|11186.4|11200.9|11185.9|2
1640796750000|2021-12-29 16:52:30|11201.7|11186.7|11201.7|11186.7|11201.7|11186.7|11201.7|11186.7|0
1640796770000|2021-12-29 16:52:50|11202.2|11187.2|11202.2|11187.2|11202.2|11187.2|11202.2|11187.2|2
1640796780000|2021-12-29 16:53:00|11203.9|11188.9|11203.9|11188.9|11205|11190|11203.9|11188.9|9
1640796790000|2021-12-29 16:53:10|11204.1|11189.1|11204.1|11189.1|11204.1|11189.1|11204.1|11189.1|0
1640796800000|2021-12-29 16:53:20|11202.9|11187.9|11203|11188|11203|11188|11202|11187|5
1640796810000|2021-12-29 16:53:30|11203.8|11188.8|11203.9|11188.9|11203.9|11188.9|11203.8|11188.8|7
1640796820000|2021-12-29 16:53:40|11203.7|11188.7|11203.7|11188.7|11203.7|11188.7|11203.7|11188.7|0
1640796830000|2021-12-29 16:53:50|11203.8|11188.8|11204.7|11189.7|11204.7|11189.7|11202|11187|10
1640796840000|2021-12-29 16:54:00|11201.9|11186.9|11201.9|11186.9|11201.9|11186.9|11201.9|11186.9|11
1640796850000|2021-12-29 16:54:10|11203.9|11188.9|11203.9|11188.9|11203.9|11188.9|11203.9|11188.9|0
1640796860000|2021-12-29 16:54:20|11202.5|11187.5|11202.2|11187.2|11202.5|11187.5|11198.9|11183.9|4
1640796870000|2021-12-29 16:54:30|11202.5|11187.5|11203.2|11188.2|11203.2|11188.2|11202.5|11187.5|0
1640796880000|2021-12-29 16:54:40|11203.5|11188.5|11203.7|11188.7|11203.7|11188.7|11203.5|11188.5|2
1640796900000|2021-12-29 16:55:00|11203.9|11188.9|11202.1|11187.1|11203.9|11188.9|11202.1|11187.1|9
1640796910000|2021-12-29 16:55:10|11202.7|11187.7|11203.8|11188.8|11204.2|11189.2|11202.7|11187.7|3
1640796920000|2021-12-29 16:55:20|11204|11189|11203.1|11188.1|11204|11189|11203|11188|1
1640796930000|2021-12-29 16:55:30|11203.3|11188.3|11207.8|11192.8|11208.3|11193.3|11200.8|11185.8|15
1640796950000|2021-12-29 16:55:50|11207.1|11192.1|11207.1|11192.1|11207.1|11192.1|11207.1|11192.1|0
1640796960000|2021-12-29 16:56:00|11208.3|11193.3|11210.7|11195.7|11210.7|11195.7|11208.3|11193.3|1
1640796970000|2021-12-29 16:56:10|11210.9|11195.9|11210.9|11195.9|11210.9|11195.9|11210.9|11195.9|1
1640797020000|2021-12-29 16:57:00|11211.1|11196.1|11211.1|11196.1|11211.1|11196.1|11211.1|11196.1|0
1640797050000|2021-12-29 16:57:30|11212.3|11197.3|11217.1|11202.1|11217.1|11202.1|11212.3|11197.3|2
1640797060000|2021-12-29 16:57:40|11217.8|11202.8|11217.8|11202.8|11217.8|11202.8|11217.8|11202.8|0
1640797070000|2021-12-29 16:57:50|11218|11203|11217.5|11202.5|11218|11203|11217.5|11202.5|3
1640797080000|2021-12-29 16:58:00|11217.3|11202.3|11215.5|11200.5|11217.3|11202.3|11215.5|11200.5|2
1640797090000|2021-12-29 16:58:10|11214.1|11199.1|11214.1|11199.1|11214.1|11199.1|11214.1|11199.1|1
1640797100000|2021-12-29 16:58:20|11214.3|11199.3|11211.4|11196.4|11214.3|11199.3|11211.4|11196.4|11
1640797110000|2021-12-29 16:58:30|11210.4|11195.4|11211.7|11196.7|11211.9|11196.9|11208.4|11193.4|2
1640797120000|2021-12-29 16:58:40|11212|11197|11212.2|11197.2|11212.2|11197.2|11212|11197|0
1640797130000|2021-12-29 16:58:50|11212.8|11197.8|11213.7|11198.7|11214.2|11199.2|11212.8|11197.8|0
1640797140000|2021-12-29 16:59:00|11214|11199|11214.2|11199.2|11214.2|11199.2|11214|11199|0
1640797160000|2021-12-29 16:59:20|11211.2|11196.2|11213.3|11198.3|11213.3|11198.3|11211.2|11196.2|1
1640797170000|2021-12-29 16:59:30|11213.5|11198.5|11210.8|11195.8|11213.5|11198.5|11210.1|11195.1|3
1640797200000|2021-12-29 17:00:00|11211.4|11196.4|11212.1|11197.1|11212.1|11197.1|11211.4|11196.4|0
1640797210000|2021-12-29 17:00:10|11210.6|11195.6|11210.3|11195.3|11210.6|11195.6|11210.3|11195.3|5
1640797220000|2021-12-29 17:00:20|11209.6|11194.6|11209.6|11194.6|11209.6|11194.6|11209.6|11194.6|0
1640797230000|2021-12-29 17:00:30|||||||||5
1640797250000|2021-12-29 17:00:50|11210.1|11195.1|11211.6|11196.6|11211.6|11196.6|11210.1|11195.1|20
1640797260000|2021-12-29 17:01:00|11211.1|11196.1|11216.3|11201.3|11216.6|11201.6|11211.1|11196.1|44
1640797270000|2021-12-29 17:01:10|11217.4|11202.4|11217.2|11202.2|11217.4|11202.4|11217.2|11202.2|0
1640797280000|2021-12-29 17:01:20|11217.6|11202.6|11221.6|11206.6|11222.1|11207.1|11217.6|11202.6|13
1640797290000|2021-12-29 17:01:30|11221.9|11206.9|11220.4|11205.4|11222.5|11207.5|11220.4|11205.4|0
1640797300000|2021-12-29 17:01:40|11220.1|11205.1|11220.9|11205.9|11221.1|11206.1|11219.6|11204.6|5
1640797310000|2021-12-29 17:01:50|11221.5|11206.5|11223.5|11208.5|11223.9|11208.9|11221.5|11206.5|23
1640797320000|2021-12-29 17:02:00|11222.9|11207.9|11227.2|11212.2|11227.2|11212.2|11221.3|11206.3|26
1640797330000|2021-12-29 17:02:10|11226.6|11211.6|11227.4|11212.4|11227.8|11212.8|11225.8|11210.8|19
1640797340000|2021-12-29 17:02:20|11227.6|11212.6|11228.9|11213.9|11229.7|11214.7|11226.6|11211.6|17
1640797350000|2021-12-29 17:02:30|11229.2|11214.2|11234.6|11219.6|11234.6|11219.6|11229.2|11214.2|4
1640797360000|2021-12-29 17:02:40|11236.6|11221.6|11236|11221|11236.7|11221.7|11234.2|11219.2|7
1640797370000|2021-12-29 17:02:50|11236.5|11221.5|11232.1|11217.1|11236.7|11221.7|11231.2|11216.2|2
1640797380000|2021-12-29 17:03:00|11232.4|11217.4|11235.6|11220.6|11235.9|11220.9|11232.1|11217.1|10
1640797390000|2021-12-29 17:03:10|11235.2|11220.2|11235.8|11220.8|11235.9|11220.9|11234.9|11219.9|5
1640797400000|2021-12-29 17:03:20|11232.5|11217.5|11236.7|11221.7|11236.8|11221.8|11232.5|11217.5|15
1640797410000|2021-12-29 17:03:30|11236.9|11221.9|11232.9|11217.9|11236.9|11221.9|11232.5|11217.5|2
1640797430000|2021-12-29 17:03:50|11238.1|11223.1|11236.9|11221.9|11239.1|11224.1|11236.9|11221.9|32
1640797440000|2021-12-29 17:04:00|11236.7|11221.7|11237.9|11222.9|11237.9|11222.9|11236.7|11221.7|7
1640797450000|2021-12-29 17:04:10|11238.1|11223.1|11236.9|11221.9|11238.1|11223.1|11236.7|11221.7|9
1640797460000|2021-12-29 17:04:20|11237.8|11222.8|11238.9|11223.9|11239.1|11224.1|11237.8|11222.8|10
1640797470000|2021-12-29 17:04:30|11239.1|11224.1|11237.4|11222.4|11239.1|11224.1|11237.4|11222.4|6
1640797480000|2021-12-29 17:04:40|11237.2|11222.2|11237.9|11222.9|11238.1|11223.1|11236.9|11221.9|19
1640797500000|2021-12-29 17:05:00|11238.1|11223.1|11237.4|11222.4|11238.3|11223.3|11237.4|11222.4|6
1640797510000|2021-12-29 17:05:10|11237.6|11222.6|11238.9|11223.9|11239.1|11224.1|11237.4|11222.4|43
1640797520000|2021-12-29 17:05:20|11238|11223|11236.9|11221.9|11239.1|11224.1|11236.9|11221.9|33
1640797530000|2021-12-29 17:05:30|11237.3|11222.3|11237.8|11222.8|11239.3|11224.3|11237.3|11222.3|14
1640797540000|2021-12-29 17:05:40|11238.7|11223.7|11239|11224|11239.5|11224.5|11238.7|11223.7|1
1640797550000|2021-12-29 17:05:50|11230.9|11215.9|11233.3|11218.3|11235.1|11220.1|11229.5|11214.5|27
1640797560000|2021-12-29 17:06:00|11233|11218|11235|11220|11235|11220|11228|11213|11
1640797570000|2021-12-29 17:06:10|11235.3|11220.3|11237.8|11222.8|11238.7|11223.7|11235.3|11220.3|20
1640797580000|2021-12-29 17:06:20|11238.5|11223.5|11239.2|11224.2|11239.2|11224.2|11238.2|11223.2|13
1640797590000|2021-12-29 17:06:30|||||||||2
1640797600000|2021-12-29 17:06:40|11239.7|11224.7|11239|11224|11239.7|11224.7|11239|11224|10
1640797610000|2021-12-29 17:06:50|11239.2|11224.2|11237.8|11222.8|11239.2|11224.2|11237.8|11222.8|9
1640797620000|2021-12-29 17:07:00|11238.2|11223.2|11244.8|11229.8|11245.9|11230.9|11238.2|11223.2|15
1640797630000|2021-12-29 17:07:10|11244.6|11229.6|11244.6|11229.6|11244.6|11229.6|11244.6|11229.6|3
1640797640000|2021-12-29 17:07:20|11244.8|11229.8|11243.8|11228.8|11244.8|11229.8|11243.6|11228.6|7
1640797650000|2021-12-29 17:07:30|11242.5|11227.5|11241.6|11226.6|11242.5|11227.5|11241.4|11226.4|2
1640797660000|2021-12-29 17:07:40|11237.6|11222.6|11240|11225|11240|11225|11237.6|11222.6|7
1640797670000|2021-12-29 17:07:50|11240.9|11225.9|11240.3|11225.3|11240.9|11225.9|11239.5|11224.5|0
1640797680000|2021-12-29 17:08:00|11238.3|11223.3|11237.3|11222.3|11238.3|11223.3|11237.3|11222.3|1
1640797690000|2021-12-29 17:08:10|11236.8|11221.8|11237|11222|11237|11222|11236.8|11221.8|5
1640797710000|2021-12-29 17:08:30|11237.1|11222.1|11240.8|11225.8|11242.5|11227.5|11237.1|11222.1|4
1640797720000|2021-12-29 17:08:40|11242.5|11227.5|11242.8|11227.8|11243|11228|11242.5|11227.5|0
1640797730000|2021-12-29 17:08:50|11242.9|11227.9|11242.9|11227.9|11242.9|11227.9|11242.9|11227.9|0
1640797740000|2021-12-29 17:09:00|11243.6|11228.6|11245.6|11230.6|11245.9|11230.9|11243.6|11228.6|9
1640797750000|2021-12-29 17:09:10|11245.8|11230.8|11244.1|11229.1|11245.8|11230.8|11244.1|11229.1|5
1640797760000|2021-12-29 17:09:20|11244.3|11229.3|11245.6|11230.6|11245.6|11230.6|11244.3|11229.3|2
1640797770000|2021-12-29 17:09:30|11247|11232|11249.3|11234.3|11249.3|11234.3|11247|11232|4
1640797780000|2021-12-29 17:09:40|11254.9|11239.9|11255.4|11240.4|11255.4|11240.4|11254.9|11239.9|12
1640797790000|2021-12-29 17:09:50|11254.7|11239.7|11255.1|11240.1|11255.4|11240.4|11253.6|11238.6|8
1640797800000|2021-12-29 17:10:00|11254.9|11239.9|11254.6|11239.6|11254.9|11239.9|11254.4|11239.4|6
1640797810000|2021-12-29 17:10:10|11255.1|11240.1|11262.4|11247.4|11262.4|11247.4|11254.9|11239.9|59
1640797820000|2021-12-29 17:10:20|11262.5|11247.5|11263.1|11248.1|11264|11249|11262.5|11247.5|2
1640797830000|2021-12-29 17:10:30|11262.9|11247.9|11260.9|11245.9|11262.9|11247.9|11260.9|11245.9|1
1640797840000|2021-12-29 17:10:40|11261.2|11246.2|11261.2|11246.2|11261.2|11246.2|11261.2|11246.2|0
1640797850000|2021-12-29 17:10:50|11261.6|11246.6|11262.9|11247.9|11262.9|11247.9|11261.6|11246.6|2
1640797860000|2021-12-29 17:11:00|11262.1|11247.1|11263.1|11248.1|11263.1|11248.1|11261.9|11246.9|5
1640797870000|2021-12-29 17:11:10|11266.9|11251.9|11267.2|11252.2|11267.2|11252.2|11266.9|11251.9|3
1640797880000|2021-12-29 17:11:20|11267.5|11252.5|11267.9|11252.9|11268|11253|11266.9|11251.9|27
1640797890000|2021-12-29 17:11:30|11266.9|11251.9|11267|11252|11267|11252|11266.6|11251.6|22
1640797900000|2021-12-29 17:11:40|11266.7|11251.7|11267.4|11252.4|11267.7|11252.7|11266.7|11251.7|2
1640797910000|2021-12-29 17:11:50|11267.7|11252.7|11266.4|11251.4|11267.7|11252.7|11266.4|11251.4|9
1640797920000|2021-12-29 17:12:00|11266.7|11251.7|11266.9|11251.9|11266.9|11251.9|11266.6|11251.6|15
1640797940000|2021-12-29 17:12:20|11267.4|11252.4|11270.6|11255.6|11271.6|11256.6|11267.4|11252.4|7
1640797950000|2021-12-29 17:12:30|11269.6|11254.6|11269.2|11254.2|11269.6|11254.6|11269.2|11254.2|1
1640797960000|2021-12-29 17:12:40|11269|11254|11269|11254|11269|11254|11269|11254|0
1640797990000|2021-12-29 17:13:10|11271.8|11256.8|11271.8|11256.8|11271.8|11256.8|11271.8|11256.8|2
1640798010000|2021-12-29 17:13:30|11272.5|11257.5|11272.5|11257.5|11272.5|11257.5|11272.5|11257.5|0
1640798020000|2021-12-29 17:13:40|11273.2|11258.2|11274.4|11259.4|11274.4|11259.4|11273.2|11258.2|4
1640798030000|2021-12-29 17:13:50|11274.9|11259.9|11277|11262|11278|11263|11274.9|11259.9|26
1640798040000|2021-12-29 17:14:00|11277.3|11262.3|11277|11262|11277.3|11262.3|11277|11262|2
1640798050000|2021-12-29 17:14:10|||||||||1
1640798060000|2021-12-29 17:14:20|11274|11259|11272.5|11257.5|11274|11259|11272.5|11257.5|13
1640798070000|2021-12-29 17:14:30|11272.2|11257.2|11273.3|11258.3|11273.3|11258.3|11272.2|11257.2|1
1640798080000|2021-12-29 17:14:40|11273|11258|11273|11258|11273|11258|11273|11258|4
1640798090000|2021-12-29 17:14:50|11273.2|11258.2|11271.7|11256.7|11273.2|11258.2|11271.7|11256.7|8
1640798100000|2021-12-29 17:15:00|11272.8|11257.8|11274.8|11259.8|11274.8|11259.8|11272.8|11257.8|4
1640798110000|2021-12-29 17:15:10|11275|11260|11277.2|11262.2|11277.2|11262.2|11275|11260|3
1640798120000|2021-12-29 17:15:20|11277.5|11262.5|11275.9|11260.9|11277.5|11262.5|11275.9|11260.9|4
1640798130000|2021-12-29 17:15:30|11275.2|11260.2|11277.2|11262.2|11277.2|11262.2|11274.7|11259.7|3
1640798140000|2021-12-29 17:15:40|11277.5|11262.5|11276.5|11261.5|11278|11263|11275.5|11260.5|3
1640798150000|2021-12-29 17:15:50|11276.2|11261.2|11276.2|11261.2|11276.2|11261.2|11276.2|11261.2|0
1640798160000|2021-12-29 17:16:00|11276|11261|11276|11261|11277.5|11262.5|11272.7|11257.7|8
1640798170000|2021-12-29 17:16:10|11276.3|11261.3|11277.1|11262.1|11277.1|11262.1|11276|11261|8
1640798180000|2021-12-29 17:16:20|11276.4|11261.4|11276.1|11261.1|11276.4|11261.4|11275.5|11260.5|3
1640798190000|2021-12-29 17:16:30|11276|11261|11278.1|11263.1|11278.1|11263.1|11275.5|11260.5|5
1640798200000|2021-12-29 17:16:40|||||||||2
1640798210000|2021-12-29 17:16:50|11276|11261|11277.6|11262.6|11277.6|11262.6|11275.6|11260.6|3
1640798220000|2021-12-29 17:17:00|11278.1|11263.1|11275.6|11260.6|11278.1|11263.1|11273.6|11258.6|58
1640798230000|2021-12-29 17:17:10|11275.3|11260.3|11277.6|11262.6|11277.6|11262.6|11275.1|11260.1|1
1640798240000|2021-12-29 17:17:20|11278.3|11263.3|11278|11263|11278.8|11263.8|11278|11263|17
1640798250000|2021-12-29 17:17:30|11277|11262|11276.5|11261.5|11277|11262|11276.5|11261.5|2
1640798260000|2021-12-29 17:17:40|11275.8|11260.8|11273.3|11258.3|11275.8|11260.8|11273.1|11258.1|3
1640798270000|2021-12-29 17:17:50|11272.4|11257.4|11273.3|11258.3|11273.3|11258.3|11272|11257|3
1640798280000|2021-12-29 17:18:00|11273|11258|11272.8|11257.8|11273|11258|11272.8|11257.8|0
1640798290000|2021-12-29 17:18:10|11272.6|11257.6|11270.8|11255.8|11272.6|11257.6|11270.5|11255.5|1
1640798300000|2021-12-29 17:18:20|11271.3|11256.3|11271.8|11256.8|11271.8|11256.8|11271.3|11256.3|0
1640798310000|2021-12-29 17:18:30|11271.4|11256.4|11271.4|11256.4|11271.4|11256.4|11271.4|11256.4|3
1640798320000|2021-12-29 17:18:40|11271.6|11256.6|11269.8|11254.8|11271.6|11256.6|11268.6|11253.6|1
1640798330000|2021-12-29 17:18:50|11270.3|11255.3|11268.8|11253.8|11270.3|11255.3|11268.8|11253.8|1
1640798340000|2021-12-29 17:19:00|11269.8|11254.8|11276.4|11261.4|11276.4|11261.4|11269.3|11254.3|6
1640798350000|2021-12-29 17:19:10|11275.4|11260.4|11276.9|11261.9|11276.9|11261.9|11275.4|11260.4|1
1640798360000|2021-12-29 17:19:20|11275.9|11260.9|11274.6|11259.6|11277.4|11262.4|11274.6|11259.6|3
1640798380000|2021-12-29 17:19:40|||||||||2
1640798390000|2021-12-29 17:19:50|||||||||1
1640798400000|2021-12-29 17:20:00|11274.9|11259.9|11275.1|11260.1|11275.6|11260.6|11274.6|11259.6|5
1640798410000|2021-12-29 17:20:10|11275.6|11260.6|11275.6|11260.6|11275.6|11260.6|11275.6|11260.6|0
1640798430000|2021-12-29 17:20:30|11276.3|11261.3|11275.6|11260.6|11276.3|11261.3|11275.6|11260.6|2
1640798440000|2021-12-29 17:20:40|11275.3|11260.3|11277|11262|11277.4|11262.4|11275.1|11260.1|12
1640798450000|2021-12-29 17:20:50|11276.6|11261.6|11277.6|11262.6|11277.6|11262.6|11276.6|11261.6|3
1640798460000|2021-12-29 17:21:00|11274.1|11259.1|11274.5|11259.5|11275.6|11260.6|11274.1|11259.1|4
1640798470000|2021-12-29 17:21:10|11274.1|11259.1|11274.9|11259.9|11274.9|11259.9|11274.1|11259.1|4
1640798480000|2021-12-29 17:21:20|11276.3|11261.3|11276.8|11261.8|11276.8|11261.8|11276.3|11261.3|1
1640798490000|2021-12-29 17:21:30|11277.6|11262.6|11277.6|11262.6|11277.6|11262.6|11277.6|11262.6|0
1640798500000|2021-12-29 17:21:40|11277.8|11262.8|11277.8|11262.8|11277.8|11262.8|11277.8|11262.8|1
1640798520000|2021-12-29 17:22:00|11275.6|11260.6|11274.6|11259.6|11277.1|11262.1|11274.6|11259.6|10
1640798530000|2021-12-29 17:22:10|11275.6|11260.6|11277.8|11262.8|11277.8|11262.8|11275.6|11260.6|1
1640798540000|2021-12-29 17:22:20|11278.3|11263.3|11278.3|11263.3|11278.3|11263.3|11278.3|11263.3|0
1640798550000|2021-12-29 17:22:30|||||||||1
1640798560000|2021-12-29 17:22:40|11278.7|11263.7|11278.7|11263.7|11278.7|11263.7|11278.7|11263.7|1
1640798570000|2021-12-29 17:22:50|11278.2|11263.2|11278.2|11263.2|11278.2|11263.2|11278.2|11263.2|2
1640798580000|2021-12-29 17:23:00|11278.4|11263.4|11278.7|11263.7|11278.7|11263.7|11278.4|11263.4|3
1640798590000|2021-12-29 17:23:10|||||||||1
1640798600000|2021-12-29 17:23:20|11278.1|11263.1|11276.8|11261.8|11278.1|11263.1|11276.8|11261.8|6
1640798610000|2021-12-29 17:23:30|11274.8|11259.8|11274.8|11259.8|11274.8|11259.8|11274.8|11259.8|2
1640798620000|2021-12-29 17:23:40|11274.6|11259.6|11273|11258|11274.6|11259.6|11272.1|11257.1|1
1640798630000|2021-12-29 17:23:50|11272.9|11257.9|11273.3|11258.3|11273.4|11258.4|11272.6|11257.6|0
1640798640000|2021-12-29 17:24:00|11274.1|11259.1|11272.1|11257.1|11274.6|11259.6|11272.1|11257.1|8
1640798650000|2021-12-29 17:24:10|11272.3|11257.3|11272.3|11257.3|11272.3|11257.3|11272.3|11257.3|1
1640798670000|2021-12-29 17:24:30|11272.1|11257.1|11272.1|11257.1|11272.6|11257.6|11272.1|11257.1|1
1640798680000|2021-12-29 17:24:40|||||||||1
1640798700000|2021-12-29 17:25:00|||||||||1
1640798710000|2021-12-29 17:25:10|11272.8|11257.8|11273|11258|11273|11258|11272.5|11257.5|0
1640798730000|2021-12-29 17:25:30|11272.8|11257.8|11273|11258|11273|11258|11272.8|11257.8|1
1640798760000|2021-12-29 17:26:00|11273.3|11258.3|11267|11252|11273.3|11258.3|11267|11252|5
1640798770000|2021-12-29 17:26:10|11266.8|11251.8|11263.5|11248.5|11266.8|11251.8|11263.5|11248.5|1
1640798780000|2021-12-29 17:26:20|11260.8|11245.8|11265.8|11250.8|11265.8|11250.8|11260.3|11245.3|8
1640798790000|2021-12-29 17:26:30|11266.1|11251.1|11266.3|11251.3|11266.3|11251.3|11265.8|11250.8|0
1640798800000|2021-12-29 17:26:40|11264.5|11249.5|11261.5|11246.5|11264.5|11249.5|11261.5|11246.5|7
1640798810000|2021-12-29 17:26:50|11262.3|11247.3|11260.3|11245.3|11262.3|11247.3|11260.3|11245.3|1
1640798820000|2021-12-29 17:27:00|11260.9|11245.9|11264.6|11249.6|11264.6|11249.6|11260.9|11245.9|2
1640798830000|2021-12-29 17:27:10|11264|11249|11261.2|11246.2|11264|11249|11260.9|11245.9|8
1640798840000|2021-12-29 17:27:20|11261.8|11246.8|11261.9|11246.9|11261.9|11246.9|11260.4|11245.4|2
1640798850000|2021-12-29 17:27:30|11263.4|11248.4|11264.9|11249.9|11264.9|11249.9|11263.4|11248.4|0
1640798860000|2021-12-29 17:27:40|11265.2|11250.2|11263|11248|11265.4|11250.4|11263|11248|3
1640798870000|2021-12-29 17:27:50|11263.3|11248.3|11267|11252|11267.5|11252.5|11263.3|11248.3|2
1640798880000|2021-12-29 17:28:00|11266.5|11251.5|11268.8|11253.8|11269.8|11254.8|11266.5|11251.5|4
1640798890000|2021-12-29 17:28:10|11268.6|11253.6|11268.6|11253.6|11268.6|11253.6|11268.3|11253.3|1
1640798900000|2021-12-29 17:28:20|11269.8|11254.8|11268.1|11253.1|11269.8|11254.8|11267.8|11252.8|2
1640798910000|2021-12-29 17:28:30|11271.6|11256.6|11270.9|11255.9|11271.6|11256.6|11270.9|11255.9|15
1640798920000|2021-12-29 17:28:40|11271.3|11256.3|11271.3|11256.3|11271.3|11256.3|11271.3|11256.3|0
1640798930000|2021-12-29 17:28:50|11270.9|11255.9|11270.9|11255.9|11270.9|11255.9|11270.9|11255.9|16
1640798940000|2021-12-29 17:29:00|11271.1|11256.1|11270.4|11255.4|11271.3|11256.3|11269.7|11254.7|19
1640798950000|2021-12-29 17:29:10|11270.7|11255.7|11270.7|11255.7|11271.1|11256.1|11270.7|11255.7|0
1640798960000|2021-12-29 17:29:20|11269.6|11254.6|11267.2|11252.2|11269.6|11254.6|11267.2|11252.2|3
1640798970000|2021-12-29 17:29:30|11267.6|11252.6|11267.6|11252.6|11267.6|11252.6|11267.6|11252.6|0
1640798980000|2021-12-29 17:29:40|11267.8|11252.8|11265.4|11250.4|11267.8|11252.8|11265.4|11250.4|4
1640798990000|2021-12-29 17:29:50|11265.1|11250.1|11264.8|11249.8|11265.1|11250.1|11264.8|11249.8|1
1640799000000|2021-12-29 17:30:00|11267|11252|11269.4|11254.4|11269.4|11254.4|11267|11252|5
1640799010000|2021-12-29 17:30:10|11270.5|11255.5|11266.4|11251.4|11270.9|11255.9|11265.4|11250.4|3
1640799020000|2021-12-29 17:30:20|11267.6|11252.6|11268.9|11253.9|11268.9|11253.9|11267|11252|16
1640799030000|2021-12-29 17:30:30|11269.7|11254.7|11271.5|11256.5|11271.7|11256.7|11269.7|11254.7|1
1640799040000|2021-12-29 17:30:40|11271.7|11256.7|11271.7|11256.7|11271.7|11256.7|11271.7|11256.7|0
1640799060000|2021-12-29 17:31:00|11272|11257|11272.2|11257.2|11272.2|11257.2|11272|11257|0
1640799070000|2021-12-29 17:31:10|11271.2|11256.2|11267.4|11252.4|11271.2|11256.2|11267.4|11252.4|4
1640799080000|2021-12-29 17:31:20|11267.6|11252.6|11271.4|11256.4|11271.4|11256.4|11267.4|11252.4|4
1640799090000|2021-12-29 17:31:30|11268.7|11253.7|11268.7|11253.7|11268.7|11253.7|11268.7|11253.7|1
1640799100000|2021-12-29 17:31:40|11268.4|11253.4|11268.4|11253.4|11268.4|11253.4|11268.4|11253.4|0
1640799120000|2021-12-29 17:32:00|11268.2|11253.2|11270.4|11255.4|11270.4|11255.4|11268.2|11253.2|11
1640799140000|2021-12-29 17:32:20|11270.9|11255.9|11270.9|11255.9|11270.9|11255.9|11270.9|11255.9|5
1640799150000|2021-12-29 17:32:30|11272.1|11257.1|11273.6|11258.6|11273.6|11258.6|11272.1|11257.1|1
1640799170000|2021-12-29 17:32:50|11273.8|11258.8|11272.7|11257.7|11273.8|11258.8|11272.7|11257.7|1
1640799180000|2021-12-29 17:33:00|11272.5|11257.5|11271.1|11256.1|11272.5|11257.5|11271.1|11256.1|3
1640799190000|2021-12-29 17:33:10|11270.2|11255.2|11269.7|11254.7|11270.2|11255.2|11269.7|11254.7|0
1640799200000|2021-12-29 17:33:20|11268.9|11253.9|11269.5|11254.5|11269.5|11254.5|11268.9|11253.9|0
1640799210000|2021-12-29 17:33:30|11269.3|11254.3|11268.4|11253.4|11270.4|11255.4|11268.4|11253.4|2
1640799220000|2021-12-29 17:33:40|11268.1|11253.1|11268.6|11253.6|11268.9|11253.9|11268.1|11253.1|0
1640799240000|2021-12-29 17:34:00|11268.3|11253.3|11269.1|11254.1|11269.1|11254.1|11268.1|11253.1|2
1640799250000|2021-12-29 17:34:10|11268.5|11253.5|11268.5|11253.5|11268.5|11253.5|11268.5|11253.5|0
1640799280000|2021-12-29 17:34:40|11269.1|11254.1|11269.1|11254.1|11269.1|11254.1|11269.1|11254.1|0
1640799290000|2021-12-29 17:34:50|11268.7|11253.7|11269.1|11254.1|11269.1|11254.1|11268.7|11253.7|2
1640799300000|2021-12-29 17:35:00|11268.1|11253.1|11268.4|11253.4|11268.4|11253.4|11268.1|11253.1|0
1640799330000|2021-12-29 17:35:30|11267.2|11252.2|11267|11252|11267.2|11252.2|11267|11252|0
1640799340000|2021-12-29 17:35:40|11267.3|11252.3|11266.8|11251.8|11267.3|11252.3|11266.8|11251.8|0
1640799350000|2021-12-29 17:35:50|11267.1|11252.1|11269|11254|11269.1|11254.1|11267.1|11252.1|9
1640799360000|2021-12-29 17:36:00|11271.7|11256.7|11271.3|11256.3|11273|11258|11271.3|11256.3|4
1640799370000|2021-12-29 17:36:10|11271.7|11256.7|11270.7|11255.7|11271.7|11256.7|11270.7|11255.7|2
1640799390000|2021-12-29 17:36:30|11270.9|11255.9|11270.9|11255.9|11270.9|11255.9|11270.9|11255.9|0
1640799410000|2021-12-29 17:36:50|11271.2|11256.2|11271.2|11256.2|11271.2|11256.2|11271.2|11256.2|1
1640799430000|2021-12-29 17:37:10|11271.4|11256.4|11271.4|11256.4|11271.4|11256.4|11271.4|11256.4|1
1640799450000|2021-12-29 17:37:30|11274|11259|11277|11262|11277|11262|11274|11259|11
1640799460000|2021-12-29 17:37:40|11277.7|11262.7|11277.7|11262.7|11277.7|11262.7|11277.7|11262.7|0
1640799470000|2021-12-29 17:37:50|11278|11263|11278.2|11263.2|11278.2|11263.2|11278|11263|34
1640799480000|2021-12-29 17:38:00|11277.7|11262.7|11276.3|11261.3|11277.7|11262.7|11276.3|11261.3|5
1640799490000|2021-12-29 17:38:10|11275.9|11260.9|11274.1|11259.1|11275.9|11260.9|11274.1|11259.1|2
1640799500000|2021-12-29 17:38:20|11273.8|11258.8|11273.8|11258.8|11273.8|11258.8|11273.8|11258.8|0
1640799510000|2021-12-29 17:38:30|11273.6|11258.6|11269.4|11254.4|11273.6|11258.6|11269.4|11254.4|3
1640799520000|2021-12-29 17:38:40|11268.2|11253.2|11266.9|11251.9|11268.2|11253.2|11266.9|11251.9|1
1640799540000|2021-12-29 17:39:00|11269.2|11254.2|11266.9|11251.9|11269.2|11254.2|11266.9|11251.9|5
1640799550000|2021-12-29 17:39:10|11265.5|11250.5|11265.3|11250.3|11265.5|11250.5|11265.3|11250.3|1
1640799570000|2021-12-29 17:39:30|11263.8|11248.8|11263.8|11248.8|11263.8|11248.8|11260.5|11245.5|14
1640799580000|2021-12-29 17:39:40|11264.3|11249.3|11264.4|11249.4|11264.5|11249.5|11264.3|11249.3|0
1640799590000|2021-12-29 17:39:50|11263.9|11248.9|11264.2|11249.2|11264.2|11249.2|11263.9|11248.9|0
1640799600000|2021-12-29 17:40:00|11266.7|11251.7|11266.7|11251.7|11266.7|11251.7|11266.7|11251.7|12
1640799620000|2021-12-29 17:40:20|11267|11252|11267.2|11252.2|11267.2|11252.2|11267|11252|1
1640799630000|2021-12-29 17:40:30|11266.7|11251.7|11264.5|11249.5|11266.7|11251.7|11264.5|11249.5|0
1640799640000|2021-12-29 17:40:40|11263.9|11248.9|11264.9|11249.9|11264.9|11249.9|11263.9|11248.9|0
1640799660000|2021-12-29 17:41:00|11265.1|11250.1|11264.9|11249.9|11265.4|11250.4|11264.9|11249.9|0
1640799670000|2021-12-29 17:41:10|11264.7|11249.7|11264.7|11249.7|11264.7|11249.7|11264.7|11249.7|0
1640799690000|2021-12-29 17:41:30|11264.9|11249.9|11263.2|11248.2|11264.9|11249.9|11263.2|11248.2|4
1640799700000|2021-12-29 17:41:40|11262.1|11247.1|11261.1|11246.1|11262.1|11247.1|11261|11246|2
1640799710000|2021-12-29 17:41:50|11260.1|11245.1|11260.1|11245.1|11260.1|11245.1|11260.1|11245.1|1
1640799730000|2021-12-29 17:42:10|11259.8|11244.8|11256.3|11241.3|11259.8|11244.8|11256.3|11241.3|8
1640799750000|2021-12-29 17:42:30|11255.7|11240.7|11253|11238|11255.7|11240.7|11248.7|11233.7|22
1640799760000|2021-12-29 17:42:40|11253.6|11238.6|11255.2|11240.2|11255.2|11240.2|11253.6|11238.6|0
1640799780000|2021-12-29 17:43:00|11256.2|11241.2|11256.2|11241.2|11256.2|11241.2|11256.2|11241.2|0
1640799790000|2021-12-29 17:43:10|11256.8|11241.8|11254.7|11239.7|11257.2|11242.2|11254.7|11239.7|0
1640799800000|2021-12-29 17:43:20|11254.1|11239.1|11253.7|11238.7|11254.1|11239.1|11253.7|11238.7|5
1640799810000|2021-12-29 17:43:30|||||||||1
1640799820000|2021-12-29 17:43:40|11253.4|11238.4|11251.2|11236.2|11253.4|11238.4|11251.2|11236.2|6
1640799830000|2021-12-29 17:43:50|11249.7|11234.7|11251|11236|11251.7|11236.7|11249.7|11234.7|5
1640799880000|2021-12-29 17:44:40|11250.7|11235.7|11250.5|11235.5|11251.8|11236.8|11250.5|11235.5|2
1640799890000|2021-12-29 17:44:50|11251|11236|11251|11236|11251|11236|11251|11236|0
1640799900000|2021-12-29 17:45:00|11251.9|11236.9|11255|11240|11255|11240|11251.9|11236.9|7
1640799920000|2021-12-29 17:45:20|11255.5|11240.5|11256.9|11241.9|11256.9|11241.9|11255.5|11240.5|3
1640799930000|2021-12-29 17:45:30|11257.4|11242.4|11257.4|11242.4|11257.4|11242.4|11257.4|11242.4|0
1640799960000|2021-12-29 17:46:00|11256.1|11241.1|11253.5|11238.5|11256.6|11241.6|11252.5|11237.5|8
1640799980000|2021-12-29 17:46:20|11254.7|11239.7|11255.7|11240.7|11256|11241|11254.7|11239.7|1
1640799990000|2021-12-29 17:46:30|11256|11241|11256.6|11241.6|11256.9|11241.9|11255.7|11240.7|1
1640800000000|2021-12-29 17:46:40|11256.4|11241.4|11256.4|11241.4|11256.4|11241.4|11256.4|11241.4|0
1640800020000|2021-12-29 17:47:00|11256.1|11241.1|11249.2|11234.2|11256.1|11241.1|11248.9|11233.9|2
1640800040000|2021-12-29 17:47:20|||||||||1
1640800060000|2021-12-29 17:47:40|11249.4|11234.4|11249.6|11234.6|11249.6|11234.6|11249.4|11234.4|1
1640800070000|2021-12-29 17:47:50|11249.4|11234.4|11249.4|11234.4|11249.4|11234.4|11249.4|11234.4|1
1640800080000|2021-12-29 17:48:00|11251.1|11236.1|11252.1|11237.1|11252.1|11237.1|11250.6|11235.6|2
1640800100000|2021-12-29 17:48:20|11252.8|11237.8|11252.2|11237.2|11252.8|11237.8|11252.2|11237.2|0
1640800110000|2021-12-29 17:48:30|11251.8|11236.8|11250.1|11235.1|11254.1|11239.1|11250.1|11235.1|3
1640800120000|2021-12-29 17:48:40|11250.4|11235.4|11250.1|11235.1|11250.4|11235.4|11249.6|11234.6|0
1640800130000|2021-12-29 17:48:50|11250.7|11235.7|11251.1|11236.1|11251.1|11236.1|11250.7|11235.7|0
1640800140000|2021-12-29 17:49:00|11250.9|11235.9|11250.9|11235.9|11250.9|11235.9|11250.1|11235.1|2
1640800150000|2021-12-29 17:49:10|11251.3|11236.3|11251.3|11236.3|11251.3|11236.3|11251.3|11236.3|0
1640800160000|2021-12-29 17:49:20|11250.3|11235.3|11247.5|11232.5|11250.3|11235.3|11247.5|11232.5|8
1640800170000|2021-12-29 17:49:30|||||||||1
1640800180000|2021-12-29 17:49:40|11247.7|11232.7|11247.7|11232.7|11248|11233|11247.7|11232.7|0
1640800190000|2021-12-29 17:49:50|11247.3|11232.3|11247|11232|11247.8|11232.8|11247|11232|6
1640800200000|2021-12-29 17:50:00|11246.8|11231.8|11248.2|11233.2|11249.8|11234.8|11246.8|11231.8|4
1640800210000|2021-12-29 17:50:10|11249.7|11234.7|11250.1|11235.1|11250.1|11235.1|11249.7|11234.7|0
1640800230000|2021-12-29 17:50:30|11248.5|11233.5|11247.8|11232.8|11248.5|11233.5|11247.2|11232.2|1
1640800240000|2021-12-29 17:50:40|11248|11233|11248|11233|11248|11233|11248|11233|0
1640800250000|2021-12-29 17:50:50|11248.6|11233.6|11249|11234|11249|11234|11248.6|11233.6|0
1640800260000|2021-12-29 17:51:00|11248.8|11233.8|11248|11233|11248.8|11233.8|11248|11233|3
1640800280000|2021-12-29 17:51:20|11248.5|11233.5|11250.1|11235.1|11250.1|11235.1|11248.5|11233.5|4
1640800290000|2021-12-29 17:51:30|11250.7|11235.7|11251|11236|11251|11236|11250.7|11235.7|0
1640800300000|2021-12-29 17:51:40|11251.2|11236.2|11251.7|11236.7|11252|11237|11251.2|11236.2|2
1640800310000|2021-12-29 17:51:50|11251.9|11236.9|11251.9|11236.9|11251.9|11236.9|11251.9|11236.9|6
1640800320000|2021-12-29 17:52:00|11251.4|11236.4|11247.8|11232.8|11251.4|11236.4|11247.8|11232.8|4
1640800330000|2021-12-29 17:52:10|11248|11233|11248|11233|11248|11233|11248|11233|0
1640800340000|2021-12-29 17:52:20|11249.2|11234.2|11248.3|11233.3|11250.8|11235.8|11248.3|11233.3|3
1640800350000|2021-12-29 17:52:30|11247.8|11232.8|11247.8|11232.8|11247.8|11232.8|11247.8|11232.8|0
1640800370000|2021-12-29 17:52:50|11249|11234|11248.8|11233.8|11250.1|11235.1|11248.8|11233.8|2
1640800380000|2021-12-29 17:53:00|11250.5|11235.5|11248.8|11233.8|11250.5|11235.5|11248.8|11233.8|0
1640800390000|2021-12-29 17:53:10|11248.7|11233.7|11248.7|11233.7|11248.7|11233.7|11248.7|11233.7|4
1640800410000|2021-12-29 17:53:30|11247.7|11232.7|11246|11231|11247.7|11232.7|11246|11231|2
1640800420000|2021-12-29 17:53:40|11246.2|11231.2|11246.7|11231.7|11246.7|11231.7|11246.2|11231.2|0
1640800430000|2021-12-29 17:53:50|11247.7|11232.7|11249.7|11234.7|11249.7|11234.7|11247.7|11232.7|0
1640800440000|2021-12-29 17:54:00|11249.5|11234.5|11246.2|11231.2|11249.5|11234.5|11246.2|11231.2|2
1640800450000|2021-12-29 17:54:10|11246|11231|11246.7|11231.7|11246.9|11231.9|11245.5|11230.5|0
1640800460000|2021-12-29 17:54:20|11247.2|11232.2|11247.2|11232.2|11247.2|11232.2|11247.2|11232.2|0
1640800470000|2021-12-29 17:54:30|11246.7|11231.7|11246.7|11231.7|11246.7|11231.7|11246.7|11231.7|0
1640800480000|2021-12-29 17:54:40|11247|11232|11247.5|11232.5|11247.5|11232.5|11247|11232|0
1640800490000|2021-12-29 17:54:50|11247.2|11232.2|11247.5|11232.5|11247.5|11232.5|11246.6|11231.6|1
1640800500000|2021-12-29 17:55:00|11248|11233|11245.1|11230.1|11248|11233|11243.6|11228.6|4
1640800510000|2021-12-29 17:55:10|||||||||1
1640800530000|2021-12-29 17:55:30|11247.1|11232.1|11245.3|11230.3|11247.1|11232.1|11245.3|11230.3|4
1640800550000|2021-12-29 17:55:50|11245|11230|11245|11230|11245|11230|11245|11230|0
1640800560000|2021-12-29 17:56:00|11245.3|11230.3|11244|11229|11245.3|11230.3|11241.4|11226.4|3
1640800570000|2021-12-29 17:56:10|11244.3|11229.3|11244|11229|11244.7|11229.7|11244|11229|1
1640800580000|2021-12-29 17:56:20|11243.3|11228.3|11241|11226|11243.3|11228.3|11241|11226|2
1640800590000|2021-12-29 17:56:30|11241.3|11226.3|11242.3|11227.3|11242.3|11227.3|11241.3|11226.3|0
1640800600000|2021-12-29 17:56:40|11242.2|11227.2|11241.5|11226.5|11242.6|11227.6|11241.5|11226.5|1
1640800610000|2021-12-29 17:56:50|11241.2|11226.2|11241|11226|11241.2|11226.2|11241|11226|0
1640800620000|2021-12-29 17:57:00|11239.5|11224.5|11239.5|11224.5|11239.5|11224.5|11239.5|11224.5|5
1640800630000|2021-12-29 17:57:10|11239.2|11224.2|11241.8|11226.8|11241.8|11226.8|11239|11224|2
1640800640000|2021-12-29 17:57:20|11242.5|11227.5|11242.5|11227.5|11242.5|11227.5|11242.5|11227.5|0
1640800650000|2021-12-29 17:57:30|11242|11227|11242|11227|11242|11227|11242|11227|1
1640800680000|2021-12-29 17:58:00|11241.2|11226.2|11240.7|11225.7|11241.2|11226.2|11240.7|11225.7|1
1640800690000|2021-12-29 17:58:10|11239.2|11224.2|11238.6|11223.6|11239.2|11224.2|11238.6|11223.6|3
1640800700000|2021-12-29 17:58:20|11239.5|11224.5|11240.2|11225.2|11241.5|11226.5|11239.5|11224.5|2
1640800720000|2021-12-29 17:58:40|11240.7|11225.7|11240.4|11225.4|11240.7|11225.7|11240.4|11225.4|2
1640800730000|2021-12-29 17:58:50|11240.7|11225.7|11241.5|11226.5|11241.5|11226.5|11240.7|11225.7|0
1640800740000|2021-12-29 17:59:00|11240.9|11225.9|11237.4|11222.4|11240.9|11225.9|11237.4|11222.4|1
1640800760000|2021-12-29 17:59:20|11236.8|11221.8|11237.4|11222.4|11238.2|11223.2|11236.8|11221.8|2
1640800780000|2021-12-29 17:59:40|11237.7|11222.7|11238.1|11223.1|11238.1|11223.1|11237.6|11222.6|4
1640800790000|2021-12-29 17:59:50|11237.8|11222.8|11237.8|11222.8|11237.8|11222.8|11237.8|11222.8|2
1640800800000|2021-12-29 18:00:00|11237.6|11222.6|11241.9|11226.9|11242.4|11227.4|11237.6|11222.6|9
1640800830000|2021-12-29 18:00:30|11242.9|11227.9|11242.9|11227.9|11242.9|11227.9|11242.9|11227.9|1
1640800870000|2021-12-29 18:01:10|11243.4|11228.4|11246.9|11231.9|11246.9|11231.9|11243.4|11228.4|2
1640800880000|2021-12-29 18:01:20|11244.9|11229.9|11243.9|11228.9|11244.9|11229.9|11243.9|11228.9|1
1640800890000|2021-12-29 18:01:30|11244.1|11229.1|11242.3|11227.3|11244.3|11229.3|11242.3|11227.3|1
1640800920000|2021-12-29 18:02:00|11242|11227|11242.6|11227.6|11242.6|11227.6|11241.7|11226.7|0
1640800930000|2021-12-29 18:02:10|11242.8|11227.8|11238.9|11223.9|11242.8|11227.8|11238.9|11223.9|9
1640800940000|2021-12-29 18:02:20|11238.6|11223.6|11239.6|11224.6|11239.6|11224.6|11238.6|11223.6|0
1640800950000|2021-12-29 18:02:30|11240.5|11225.5|11241.1|11226.1|11241.1|11226.1|11240.5|11225.5|2
1640800960000|2021-12-29 18:02:40|||||||||3
1640800970000|2021-12-29 18:02:50|11241.7|11226.7|11242.1|11227.1|11242.4|11227.4|11241.7|11226.7|1
1640800980000|2021-12-29 18:03:00|11241.9|11226.9|11241.4|11226.4|11241.9|11226.9|11241.4|11226.4|4
1640800990000|2021-12-29 18:03:10|11242.2|11227.2|11242.4|11227.4|11242.4|11227.4|11242.2|11227.2|0
1640801000000|2021-12-29 18:03:20|11241.6|11226.6|11241.6|11226.6|11241.6|11226.6|11241.6|11226.6|0
1640801010000|2021-12-29 18:03:30|11241.1|11226.1|11241.2|11226.2|11241.2|11226.2|11240.9|11225.9|5
1640801030000|2021-12-29 18:03:50|11240.9|11225.9|11243|11228|11243|11228|11240.9|11225.9|2
1640801040000|2021-12-29 18:04:00|11243.2|11228.2|11243.2|11228.2|11243.2|11228.2|11242.9|11227.9|2
1640801070000|2021-12-29 18:04:30|11243.7|11228.7|11244.4|11229.4|11244.5|11229.5|11243.7|11228.7|1
1640801080000|2021-12-29 18:04:40|11242.2|11227.2|11239.5|11224.5|11242.2|11227.2|11239.5|11224.5|5
1640801090000|2021-12-29 18:04:50|11239.9|11224.9|11240.4|11225.4|11240.4|11225.4|11239.9|11224.9|0
1640801100000|2021-12-29 18:05:00|11240|11225|11239|11224|11241.9|11226.9|11239|11224|1
1640801110000|2021-12-29 18:05:10|11240|11225|11240.4|11225.4|11240.4|11225.4|11240|11225|0
1640801120000|2021-12-29 18:05:20|11240|11225|11240.5|11225.5|11240.5|11225.5|11240|11225|0
1640801130000|2021-12-29 18:05:30|11240.4|11225.4|11241.5|11226.5|11241.9|11226.9|11240|11225|4
1640801140000|2021-12-29 18:05:40|11241.9|11226.9|11243.9|11228.9|11243.9|11228.9|11241.9|11226.9|3
1640801150000|2021-12-29 18:05:50|11243.2|11228.2|11242.9|11227.9|11243.2|11228.2|11242.9|11227.9|2
1640801160000|2021-12-29 18:06:00|11242.5|11227.5|11242|11227|11242.5|11227.5|11242|11227|0
1640801170000|2021-12-29 18:06:10|11241.5|11226.5|11241.5|11226.5|11241.5|11226.5|11241.5|11226.5|0
1640801180000|2021-12-29 18:06:20|11240.3|11225.3|11240|11225|11240.5|11225.5|11239.5|11224.5|5
1640801220000|2021-12-29 18:07:00|11240.5|11225.5|11242|11227|11242.7|11227.7|11240.5|11225.5|1
1640801230000|2021-12-29 18:07:10|11242.7|11227.7|11243|11228|11243.3|11228.3|11242.7|11227.7|0
1640801240000|2021-12-29 18:07:20|11242.5|11227.5|11243.3|11228.3|11243.3|11228.3|11242.5|11227.5|0
1640801250000|2021-12-29 18:07:30|11243|11228|11243|11228|11243|11228|11243|11228|0
1640801260000|2021-12-29 18:07:40|11242.7|11227.7|11242.8|11227.8|11242.8|11227.8|11242.7|11227.7|0
1640801270000|2021-12-29 18:07:50|11242.5|11227.5|11242.3|11227.3|11242.5|11227.5|11242.3|11227.3|0
1640801280000|2021-12-29 18:08:00|11241.8|11226.8|11242|11227|11242.8|11227.8|11240|11225|2
1640801300000|2021-12-29 18:08:20|11241.5|11226.5|11241.5|11226.5|11241.5|11226.5|11241.5|11226.5|1
1640801310000|2021-12-29 18:08:30|11241.8|11226.8|11241.5|11226.5|11241.8|11226.8|11241.5|11226.5|2
1640801330000|2021-12-29 18:08:50|11242.5|11227.5|11242.5|11227.5|11242.5|11227.5|11242.5|11227.5|3
1640801340000|2021-12-29 18:09:00|11242.3|11227.3|11242.6|11227.6|11243.1|11228.1|11241.3|11226.3|4
1640801350000|2021-12-29 18:09:10|||||||||1
1640801370000|2021-12-29 18:09:30|||||||||1
1640801390000|2021-12-29 18:09:50|11242.3|11227.3|11242.3|11227.3|11242.3|11227.3|11242.3|11227.3|0
1640801400000|2021-12-29 18:10:00|11242.1|11227.1|11241.5|11226.5|11242.7|11227.7|11241.5|11226.5|8
1640801410000|2021-12-29 18:10:10|11241.7|11226.7|11241.7|11226.7|11241.7|11226.7|11241.7|11226.7|0
1640801420000|2021-12-29 18:10:20|11244.9|11229.9|11250.9|11235.9|11251.3|11236.3|11244.9|11229.9|1
1640801440000|2021-12-29 18:10:40|11251.5|11236.5|11252|11237|11252|11237|11251.5|11236.5|0
1640801450000|2021-12-29 18:10:50|11252.6|11237.6|11253.2|11238.2|11253.5|11238.5|11252.6|11237.6|2
1640801460000|2021-12-29 18:11:00|11252.5|11237.5|11252.5|11237.5|11252.5|11237.5|11252.5|11237.5|0
1640801470000|2021-12-29 18:11:10|||||||||1
1640801480000|2021-12-29 18:11:20|11252.3|11237.3|11252.3|11237.3|11252.3|11237.3|11252.3|11237.3|1
1640801490000|2021-12-29 18:11:30|11252.5|11237.5|11252.5|11237.5|11252.5|11237.5|11252.5|11237.5|0
1640801510000|2021-12-29 18:11:50|11254.1|11239.1|11260.6|11245.6|11260.6|11245.6|11254.1|11239.1|7
1640801520000|2021-12-29 18:12:00|11260.8|11245.8|11253.7|11238.7|11260.8|11245.8|11253.7|11238.7|8
1640801530000|2021-12-29 18:12:10|11254.6|11239.6|11256.1|11241.1|11257.1|11242.1|11254.6|11239.6|3
1640801550000|2021-12-29 18:12:30|11256.2|11241.2|11256.2|11241.2|11256.2|11241.2|11256.2|11241.2|0
1640801560000|2021-12-29 18:12:40|11256.1|11241.1|11256.1|11241.1|11256.1|11241.1|11256.1|11241.1|0
1640801570000|2021-12-29 18:12:50|11256.4|11241.4|11256.7|11241.7|11256.7|11241.7|11256.2|11241.2|0
1640801580000|2021-12-29 18:13:00|11256.4|11241.4|11256.4|11241.4|11256.4|11241.4|11256.4|11241.4|0
1640801610000|2021-12-29 18:13:30|11256.2|11241.2|11257.5|11242.5|11257.5|11242.5|11256.2|11241.2|2
1640801620000|2021-12-29 18:13:40|11258.2|11243.2|11258.9|11243.9|11259.2|11244.2|11258.2|11243.2|3
1640801630000|2021-12-29 18:13:50|11259.2|11244.2|11256.7|11241.7|11259.2|11244.2|11255.2|11240.2|4
1640801640000|2021-12-29 18:14:00|11255.8|11240.8|11253.6|11238.6|11255.8|11240.8|11253.6|11238.6|1
1640801650000|2021-12-29 18:14:10|11252.9|11237.9|11254.9|11239.9|11255.4|11240.4|11252.4|11237.4|0
1640801660000|2021-12-29 18:14:20|11253.9|11238.9|11252.9|11237.9|11254.9|11239.9|11251.9|11236.9|0
1640801670000|2021-12-29 18:14:30|11253.2|11238.2|11252.3|11237.3|11253.2|11238.2|11252.3|11237.3|0
1640801680000|2021-12-29 18:14:40|11251.9|11236.9|11254.9|11239.9|11254.9|11239.9|11251.9|11236.9|1
1640801690000|2021-12-29 18:14:50|11255.4|11240.4|11252.5|11237.5|11255.4|11240.4|11250.9|11235.9|1
1640801700000|2021-12-29 18:15:00|11252.9|11237.9|11254.7|11239.7|11254.9|11239.9|11252.4|11237.4|5
1640801710000|2021-12-29 18:15:10|11254.5|11239.5|11254.2|11239.2|11254.5|11239.5|11254.2|11239.2|3
1640801720000|2021-12-29 18:15:20|11254.3|11239.3|11253.8|11238.8|11254.3|11239.3|11253.8|11238.8|1
1640801730000|2021-12-29 18:15:30|11253.7|11238.7|11256.7|11241.7|11256.7|11241.7|11253.7|11238.7|2
1640801740000|2021-12-29 18:15:40|11257|11242|11256.3|11241.3|11257.2|11242.2|11256.3|11241.3|2
1640801750000|2021-12-29 18:15:50|11256.5|11241.5|11256.5|11241.5|11256.5|11241.5|11256.5|11241.5|1
1640801770000|2021-12-29 18:16:10|11259.5|11244.5|11262.7|11247.7|11262.7|11247.7|11259.5|11244.5|1
1640801780000|2021-12-29 18:16:20|11263.3|11248.3|11264.2|11249.2|11264.2|11249.2|11263.3|11248.3|0
1640801790000|2021-12-29 18:16:30|11264.7|11249.7|11265.2|11250.2|11265.6|11250.6|11264.7|11249.7|2
1640801800000|2021-12-29 18:16:40|11265.1|11250.1|11263.8|11248.8|11265.1|11250.1|11263.8|11248.8|2
1640801810000|2021-12-29 18:16:50|11264.3|11249.3|11265.6|11250.6|11265.6|11250.6|11264.3|11249.3|1
1640801820000|2021-12-29 18:17:00|11264.6|11249.6|11266.5|11251.5|11266.5|11251.5|11264.6|11249.6|5
1640801840000|2021-12-29 18:17:20|11264|11249|11264.6|11249.6|11264.6|11249.6|11263.7|11248.7|19
1640801850000|2021-12-29 18:17:30|11264.4|11249.4|11264.3|11249.3|11264.4|11249.4|11263.2|11248.2|0
1640801860000|2021-12-29 18:17:40|11263.5|11248.5|11263.5|11248.5|11263.8|11248.8|11263.5|11248.5|1
1640801870000|2021-12-29 18:17:50|11263|11248|11263|11248|11263|11248|11263|11248|0
1640801880000|2021-12-29 18:18:00|11263.3|11248.3|11262.9|11247.9|11263.5|11248.5|11262.9|11247.9|0
1640801920000|2021-12-29 18:18:40|11263.1|11248.1|11263.1|11248.1|11263.1|11248.1|11263.1|11248.1|0
1640801930000|2021-12-29 18:18:50|11263.4|11248.4|11263.3|11248.3|11263.6|11248.6|11263.3|11248.3|1
1640801940000|2021-12-29 18:19:00|11263.1|11248.1|11262.8|11247.8|11263.1|11248.1|11262.8|11247.8|1
1640801960000|2021-12-29 18:19:20|11263.1|11248.1|11263.1|11248.1|11263.1|11248.1|11263.1|11248.1|0
1640801980000|2021-12-29 18:19:40|||||||||1
1640801990000|2021-12-29 18:19:50|11263.7|11248.7|11263.7|11248.7|11263.7|11248.7|11263.7|11248.7|2
1640802000000|2021-12-29 18:20:00|||||||||2
1640802060000|2021-12-29 18:21:00|11264|11249|11263.9|11248.9|11264.2|11249.2|11263.9|11248.9|4
1640802090000|2021-12-29 18:21:30|11264.3|11249.3|11264.3|11249.3|11264.3|11249.3|11264.3|11249.3|0
1640802100000|2021-12-29 18:21:40|11264.6|11249.6|11266.6|11251.6|11266.6|11251.6|11264.6|11249.6|3
1640802120000|2021-12-29 18:22:00|11266.3|11251.3|11273.2|11258.2|11273.2|11258.2|11266.3|11251.3|7
1640802130000|2021-12-29 18:22:10|11273.5|11258.5|11274.1|11259.1|11274.1|11259.1|11273.5|11258.5|0
1640802140000|2021-12-29 18:22:20|11274.4|11259.4|11274.4|11259.4|11274.4|11259.4|11274.4|11259.4|0
1640802170000|2021-12-29 18:22:50|||||||||1
1640802180000|2021-12-29 18:23:00|11275.2|11260.2|11275.5|11260.5|11275.5|11260.5|11275.2|11260.2|2
1640802190000|2021-12-29 18:23:10|11275.7|11260.7|11278|11263|11278|11263|11275.7|11260.7|3
1640802200000|2021-12-29 18:23:20|11278.4|11263.4|11279.2|11264.2|11279.2|11264.2|11278.4|11263.4|0
1640802210000|2021-12-29 18:23:30|11278.4|11263.4|11279|11264|11279|11264|11278.4|11263.4|1
1640802220000|2021-12-29 18:23:40|11277.2|11262.2|11278.7|11263.7|11278.7|11263.7|11277.2|11262.2|5
1640802230000|2021-12-29 18:23:50|11278.8|11263.8|11279|11264|11279|11264|11278.8|11263.8|1
1640802240000|2021-12-29 18:24:00|11279.2|11264.2|11279.8|11264.8|11279.8|11264.8|11279.2|11264.2|1
1640802250000|2021-12-29 18:24:10|11280.7|11265.7|11281|11266|11281|11266|11280.7|11265.7|5
1640802260000|2021-12-29 18:24:20|11281.3|11266.3|11281.3|11266.3|11281.3|11266.3|11281.3|11266.3|6
1640802270000|2021-12-29 18:24:30|||||||||1
1640802300000|2021-12-29 18:25:00|11281|11266|11279|11264|11281|11266|11278.5|11263.5|2
1640802310000|2021-12-29 18:25:10|11279.3|11264.3|11279.1|11264.1|11279.3|11264.3|11279.1|11264.1|0
1640802320000|2021-12-29 18:25:20|11278.8|11263.8|11280.7|11265.7|11280.7|11265.7|11278.8|11263.8|1
1640802340000|2021-12-29 18:25:40|11281|11266|11281|11266|11281|11266|11281|11266|0
1640802380000|2021-12-29 18:26:20|11280.1|11265.1|11279.8|11264.8|11280.1|11265.1|11279.8|11264.8|1
1640802400000|2021-12-29 18:26:40|11279.6|11264.6|11279.8|11264.8|11279.8|11264.8|11279.6|11264.6|1
1640802420000|2021-12-29 18:27:00|11279.6|11264.6|11280.1|11265.1|11280.1|11265.1|11278.8|11263.8|5
1640802430000|2021-12-29 18:27:10|11280.4|11265.4|11280.4|11265.4|11280.4|11265.4|11280.4|11265.4|1
1640802490000|2021-12-29 18:28:10|11280.8|11265.8|11280.8|11265.8|11280.8|11265.8|11280.8|11265.8|1
1640802500000|2021-12-29 18:28:20|11281.4|11266.4|11281.4|11266.4|11281.4|11266.4|11281.4|11266.4|1
1640802520000|2021-12-29 18:28:40|||||||||2
1640802530000|2021-12-29 18:28:50|11281.9|11266.9|11281.6|11266.6|11281.9|11266.9|11281.3|11266.3|6
1640802540000|2021-12-29 18:29:00|11280.3|11265.3|11279.2|11264.2|11280.3|11265.3|11278.8|11263.8|2
1640802560000|2021-12-29 18:29:20|11279|11264|11279.6|11264.6|11279.6|11264.6|11279|11264|5
1640802570000|2021-12-29 18:29:30|11279.8|11264.8|11279.4|11264.4|11279.8|11264.8|11279.4|11264.4|6
1640802580000|2021-12-29 18:29:40|11280|11265|11280.6|11265.6|11281|11266|11280|11265|10
1640802590000|2021-12-29 18:29:50|11280.4|11265.4|11281.1|11266.1|11281.1|11266.1|11280.2|11265.2|1
1640802600000|2021-12-29 18:30:00|11280.9|11265.9|11280.9|11265.9|11280.9|11265.9|11280.9|11265.9|4
1640802610000|2021-12-29 18:30:10|11280.7|11265.7|11280.9|11265.9|11280.9|11265.9|11280.7|11265.7|1
1640802620000|2021-12-29 18:30:20|11280.3|11265.3|11280.1|11265.1|11280.3|11265.3|11280.1|11265.1|3
1640802630000|2021-12-29 18:30:30|11278.9|11263.9|11278.6|11263.6|11278.9|11263.9|11278.6|11263.6|5
1640802640000|2021-12-29 18:30:40|11278.9|11263.9|11279.1|11264.1|11279.1|11264.1|11278.9|11263.9|1
1640802650000|2021-12-29 18:30:50|11279.4|11264.4|11286.7|11271.7|11287|11272|11279.4|11264.4|4
1640802660000|2021-12-29 18:31:00|11286.1|11271.1|11287.4|11272.4|11287.4|11272.4|11285.9|11270.9|7
1640802670000|2021-12-29 18:31:10|11287.7|11272.7|11286.4|11271.4|11287.9|11272.9|11286.4|11271.4|8
1640802690000|2021-12-29 18:31:30|11286.7|11271.7|11286.7|11271.7|11286.7|11271.7|11286.7|11271.7|0
1640802700000|2021-12-29 18:31:40|11286.9|11271.9|11286.9|11271.9|11286.9|11271.9|11286.9|11271.9|0
1640802710000|2021-12-29 18:31:50|11286.8|11271.8|11287|11272|11287.3|11272.3|11286.8|11271.8|9
1640802720000|2021-12-29 18:32:00|11286.7|11271.7|11283.8|11268.8|11286.7|11271.7|11283.8|11268.8|8
1640802730000|2021-12-29 18:32:10|11283|11268|11281.8|11266.8|11283|11268|11281.3|11266.3|5
1640802740000|2021-12-29 18:32:20|11282.1|11267.1|11282.4|11267.4|11282.4|11267.4|11282.1|11267.1|0
1640802750000|2021-12-29 18:32:30|11278.2|11263.2|11276.7|11261.7|11278.2|11263.2|11276.7|11261.7|13
1640802760000|2021-12-29 18:32:40|11277.2|11262.2|11278.9|11263.9|11281.1|11266.1|11277.2|11262.2|3
1640802770000|2021-12-29 18:32:50|11279.4|11264.4|11279.6|11264.6|11279.9|11264.9|11279.4|11264.4|1
1640802780000|2021-12-29 18:33:00|11279.1|11264.1|11280.6|11265.6|11280.6|11265.6|11278.6|11263.6|4
1640802790000|2021-12-29 18:33:10|11280.4|11265.4|11274.5|11259.5|11280.4|11265.4|11273.9|11258.9|2
1640802800000|2021-12-29 18:33:20|11274.3|11259.3|11274.4|11259.4|11274.6|11259.6|11274.3|11259.3|1
1640802810000|2021-12-29 18:33:30|11275.4|11260.4|11275.9|11260.9|11276.5|11261.5|11275.4|11260.4|0
1640802820000|2021-12-29 18:33:40|11275.7|11260.7|11275.2|11260.2|11275.7|11260.7|11275.2|11260.2|2
1640802830000|2021-12-29 18:33:50|11275.7|11260.7|11277.6|11262.6|11277.6|11262.6|11275.7|11260.7|1
1640802840000|2021-12-29 18:34:00|11277.4|11262.4|11277.4|11262.4|11277.4|11262.4|11277.4|11262.4|0
1640802850000|2021-12-29 18:34:10|11276.9|11261.9|11277.2|11262.2|11277.2|11262.2|11276.9|11261.9|1
1640802870000|2021-12-29 18:34:30|11276.5|11261.5|11276.5|11261.5|11276.5|11261.5|11276.5|11261.5|0
1640802880000|2021-12-29 18:34:40|11276.1|11261.1|11276.4|11261.4|11276.4|11261.4|11276.1|11261.1|1
1640802890000|2021-12-29 18:34:50|11276.3|11261.3|11277.2|11262.2|11277.6|11262.6|11276.3|11261.3|5
1640802900000|2021-12-29 18:35:00|||||||||1
1640802910000|2021-12-29 18:35:10|11278.2|11263.2|11282.4|11267.4|11282.4|11267.4|11278.2|11263.2|1
1640802920000|2021-12-29 18:35:20|11282.9|11267.9|11283.9|11268.9|11284.1|11269.1|11282.9|11267.9|0
1640802930000|2021-12-29 18:35:30|11284.1|11269.1|11283.1|11268.1|11284.1|11269.1|11282.8|11267.8|4
1640802950000|2021-12-29 18:35:50|11283.5|11268.5|11284.8|11269.8|11284.8|11269.8|11283.5|11268.5|14
1640802960000|2021-12-29 18:36:00|11285.2|11270.2|11285.9|11270.9|11286.7|11271.7|11285.2|11270.2|6
1640803000000|2021-12-29 18:36:40|||||||||1
1640803010000|2021-12-29 18:36:50|11286.6|11271.6|11285.3|11270.3|11286.6|11271.6|11285.3|11270.3|2
1640803020000|2021-12-29 18:37:00|11285.6|11270.6|11285.6|11270.6|11285.6|11270.6|11285.3|11270.3|3
1640803030000|2021-12-29 18:37:10|11286.9|11271.9|11287.6|11272.6|11287.6|11272.6|11286.9|11271.9|3
1640803040000|2021-12-29 18:37:20|11287.1|11272.1|11286.8|11271.8|11287.1|11272.1|11286.8|11271.8|0
1640803050000|2021-12-29 18:37:30|11286.1|11271.1|11285.5|11270.5|11286.1|11271.1|11285.5|11270.5|0
1640803070000|2021-12-29 18:37:50|11285.8|11270.8|11285.3|11270.3|11285.8|11270.8|11285.3|11270.3|1
1640803080000|2021-12-29 18:38:00|11285.5|11270.5|11284.5|11269.5|11285.5|11270.5|11284.5|11269.5|3
1640803090000|2021-12-29 18:38:10|11284.3|11269.3|11284.3|11269.3|11284.3|11269.3|11284.3|11269.3|0
1640803110000|2021-12-29 18:38:30|11284.5|11269.5|11286.6|11271.6|11286.6|11271.6|11284.5|11269.5|4
1640803120000|2021-12-29 18:38:40|11286|11271|11286.4|11271.4|11286.9|11271.9|11285.6|11270.6|0
1640803130000|2021-12-29 18:38:50|11288.2|11273.2|11288.2|11273.2|11288.2|11273.2|11287.5|11272.5|8
1640803140000|2021-12-29 18:39:00|11288|11273|11288|11273|11288.2|11273.2|11288|11273|5
1640803150000|2021-12-29 18:39:10|11287.9|11272.9|11288.2|11273.2|11288.2|11273.2|11287.9|11272.9|1
1640803160000|2021-12-29 18:39:20|11285.9|11270.9|11285.6|11270.6|11286.2|11271.2|11285.4|11270.4|7
1640803170000|2021-12-29 18:39:30|11285.4|11270.4|11284.8|11269.8|11285.4|11270.4|11284.8|11269.8|1
1640803180000|2021-12-29 18:39:40|11284.6|11269.6|11284.6|11269.6|11284.6|11269.6|11284.6|11269.6|5
1640803190000|2021-12-29 18:39:50|11285.1|11270.1|11285.7|11270.7|11285.7|11270.7|11285.1|11270.1|0
1640803220000|2021-12-29 18:40:20|11287.3|11272.3|11287.4|11272.4|11287.4|11272.4|11287.1|11272.1|2
1640803230000|2021-12-29 18:40:30|11287.6|11272.6|11287|11272|11287.6|11272.6|11287|11272|1
1640803250000|2021-12-29 18:40:50|11286.8|11271.8|11286.8|11271.8|11286.8|11271.8|11286.3|11271.3|1
1640803260000|2021-12-29 18:41:00|11287.9|11272.9|11288.6|11273.6|11288.9|11273.9|11287.9|11272.9|5
1640803280000|2021-12-29 18:41:20|11289|11274|11288.8|11273.8|11289|11274|11288.8|11273.8|1
1640803290000|2021-12-29 18:41:30|11289|11274|11289|11274|11289|11274|11289|11274|0
1640803310000|2021-12-29 18:41:50|11289.3|11274.3|11290.3|11275.3|11290.3|11275.3|11289.3|11274.3|3
1640803320000|2021-12-29 18:42:00|11290.6|11275.6|11290.6|11275.6|11290.6|11275.6|11290.6|11275.6|1
1640803330000|2021-12-29 18:42:10|11290.8|11275.8|11293.4|11278.4|11293.4|11278.4|11290.8|11275.8|4
1640803340000|2021-12-29 18:42:20|11294.7|11279.7|11292.7|11277.7|11294.7|11279.7|11292.7|11277.7|3
1640803350000|2021-12-29 18:42:30|11292.4|11277.4|11292.4|11277.4|11292.7|11277.7|11292.4|11277.4|0
1640803360000|2021-12-29 18:42:40|11293|11278|11293|11278|11293|11278|11293|11278|0
1640803370000|2021-12-29 18:42:50|11291.1|11276.1|11289.6|11274.6|11291.1|11276.1|11289.3|11274.3|6
1640803380000|2021-12-29 18:43:00|11289.8|11274.8|11289.8|11274.8|11289.8|11274.8|11289.8|11274.8|0
1640803410000|2021-12-29 18:43:30|11289.4|11274.4|11284.3|11269.3|11289.4|11274.4|11284.3|11269.3|1
1640803420000|2021-12-29 18:43:40|11284|11269|11282.4|11267.4|11284.6|11269.6|11282.4|11267.4|1
1640803430000|2021-12-29 18:43:50|11281.3|11266.3|11280.5|11265.5|11281.3|11266.3|11280.4|11265.4|1
1640803440000|2021-12-29 18:44:00|11277.9|11262.9|11267.4|11252.4|11279.1|11264.1|11267.4|11252.4|36
1640803450000|2021-12-29 18:44:10|11266.3|11251.3|11265.9|11250.9|11266.4|11251.4|11265.4|11250.4|24
1640803470000|2021-12-29 18:44:30|11270.1|11255.1|11270.1|11255.1|11270.1|11255.1|11270.1|11255.1|7
1640803480000|2021-12-29 18:44:40|11269.8|11254.8|11272.9|11257.9|11272.9|11257.9|11269.8|11254.8|0
1640803490000|2021-12-29 18:44:50|11273.9|11258.9|11274.8|11259.8|11274.8|11259.8|11273.6|11258.6|0
1640803500000|2021-12-29 18:45:00|11275.1|11260.1|11275.8|11260.8|11275.8|11260.8|11275.1|11260.1|3
1640803510000|2021-12-29 18:45:10|11276.3|11261.3|11277.1|11262.1|11277.1|11262.1|11276.3|11261.3|0
1640803520000|2021-12-29 18:45:20|11277.3|11262.3|11277.1|11262.1|11277.3|11262.3|11277.1|11262.1|2
1640803530000|2021-12-29 18:45:30|11276.2|11261.2|11277.4|11262.4|11278|11263|11276.2|11261.2|12
1640803540000|2021-12-29 18:45:40|11277.8|11262.8|11281.9|11266.9|11281.9|11266.9|11277.8|11262.8|1
1640803550000|2021-12-29 18:45:50|11282.2|11267.2|11281.9|11266.9|11282.2|11267.2|11281.9|11266.9|0
1640803560000|2021-12-29 18:46:00|11280.8|11265.8|11280.6|11265.6|11280.8|11265.8|11278.2|11263.2|4
1640803570000|2021-12-29 18:46:10|11280.9|11265.9|11280.9|11265.9|11280.9|11265.9|11280.9|11265.9|0
1640803600000|2021-12-29 18:46:40|11281.7|11266.7|11283.8|11268.8|11283.8|11268.8|11281.7|11266.7|11
1640803610000|2021-12-29 18:46:50|11284|11269|11285.5|11270.5|11287.1|11272.1|11284|11269|9
1640803620000|2021-12-29 18:47:00|11282.3|11267.3|11280.5|11265.5|11282.3|11267.3|11278.3|11263.3|9
1640803630000|2021-12-29 18:47:10|11280.8|11265.8|11284.3|11269.3|11284.3|11269.3|11280.5|11265.5|6
1640803640000|2021-12-29 18:47:20|11285.2|11270.2|11284.9|11269.9|11285.6|11270.6|11284.9|11269.9|0
1640803670000|2021-12-29 18:47:50|11287.7|11272.7|11286.1|11271.1|11287.7|11272.7|11286.1|11271.1|2
1640803710000|2021-12-29 18:48:30|11285.9|11270.9|11285.9|11270.9|11285.9|11270.9|11285.9|11270.9|0
1640803720000|2021-12-29 18:48:40|11282.6|11267.6|11282.3|11267.3|11283.2|11268.2|11282.3|11267.3|1
1640803730000|2021-12-29 18:48:50|11282.5|11267.5|11280.4|11265.4|11285.3|11270.3|11280.4|11265.4|5
1640803740000|2021-12-29 18:49:00|11280.2|11265.2|11278|11263|11280.4|11265.4|11278|11263|3
1640803750000|2021-12-29 18:49:10|11278.3|11263.3|11278.5|11263.5|11278.7|11263.7|11278.3|11263.3|2
1640803770000|2021-12-29 18:49:30|11278.7|11263.7|11278.7|11263.7|11278.7|11263.7|11278.7|11263.7|0
1640803780000|2021-12-29 18:49:40|11278.5|11263.5|11279.9|11264.9|11279.9|11264.9|11278.5|11263.5|2
1640803790000|2021-12-29 18:49:50|11280.6|11265.6|11281.3|11266.3|11281.3|11266.3|11280.6|11265.6|2
1640803800000|2021-12-29 18:50:00|11281.1|11266.1|11283.5|11268.5|11283.8|11268.8|11280.5|11265.5|5
1640803810000|2021-12-29 18:50:10|11283.3|11268.3|11283.3|11268.3|11283.3|11268.3|11283.3|11268.3|0
1640803820000|2021-12-29 18:50:20|11283|11268|11286.2|11271.2|11286.8|11271.8|11283|11268|7
1640803830000|2021-12-29 18:50:30|11285.8|11270.8|11283|11268|11285.8|11270.8|11282.5|11267.5|31
1640803840000|2021-12-29 18:50:40|11280.7|11265.7|11279.2|11264.2|11281.3|11266.3|11279.2|11264.2|8
1640803850000|2021-12-29 18:50:50|11279.4|11264.4|11280.2|11265.2|11280.5|11265.5|11279.4|11264.4|2
1640803860000|2021-12-29 18:51:00|11278.8|11263.8|11275.8|11260.8|11278.8|11263.8|11275.2|11260.2|4
1640803870000|2021-12-29 18:51:10|11276.1|11261.1|11276.7|11261.7|11276.7|11261.7|11272.6|11257.6|12
1640803880000|2021-12-29 18:51:20|11277.2|11262.2|11277.2|11262.2|11277.2|11262.2|11276.5|11261.5|0
1640803890000|2021-12-29 18:51:30|11276.9|11261.9|11276.8|11261.8|11276.9|11261.9|11276.5|11261.5|0
1640803900000|2021-12-29 18:51:40|11277.2|11262.2|11277.2|11262.2|11277.2|11262.2|11277.2|11262.2|0
1640803910000|2021-12-29 18:51:50|11278.1|11263.1|11276.2|11261.2|11278.8|11263.8|11276.2|11261.2|3
1640803930000|2021-12-29 18:52:10|11276|11261|11276|11261|11276|11261|11276|11261|0
1640803940000|2021-12-29 18:52:20|11275.5|11260.5|11275.8|11260.8|11275.8|11260.8|11275.2|11260.2|0
1640803960000|2021-12-29 18:52:40|11275.5|11260.5|11276.5|11261.5|11276.5|11261.5|11275.3|11260.3|3
1640803970000|2021-12-29 18:52:50|11276.2|11261.2|11277.8|11262.8|11278.3|11263.3|11276|11261|0
1640803980000|2021-12-29 18:53:00|11278.3|11263.3|11277.3|11262.3|11278.3|11263.3|11277.3|11262.3|0
1640803990000|2021-12-29 18:53:10|11277.6|11262.6|11277.8|11262.8|11277.8|11262.8|11277.6|11262.6|0
1640804000000|2021-12-29 18:53:20|11276.3|11261.3|11275|11260|11276.3|11261.3|11275|11260|7
1640804010000|2021-12-29 18:53:30|11274.8|11259.8|11265.1|11250.1|11274.8|11259.8|11265.1|11250.1|5
1640804020000|2021-12-29 18:53:40|11264.9|11249.9|11269|11254|11269|11254|11264.9|11249.9|3
1640804030000|2021-12-29 18:53:50|11269.4|11254.4|11268.3|11253.3|11269.8|11254.8|11268.3|11253.3|2
1640804040000|2021-12-29 18:54:00|11271.2|11256.2|11267.3|11252.3|11271.2|11256.2|11266.4|11251.4|5
1640804090000|2021-12-29 18:54:50|11267.8|11252.8|11267.8|11252.8|11267.8|11252.8|11267.8|11252.8|0
1640804100000|2021-12-29 18:55:00|11267.3|11252.3|11267.3|11252.3|11267.3|11252.3|11267.3|11252.3|0
1640804130000|2021-12-29 18:55:30|11267.6|11252.6|11267.6|11252.6|11267.6|11252.6|11267.6|11252.6|2
1640804140000|2021-12-29 18:55:40|11267.3|11252.3|11267.1|11252.1|11267.3|11252.3|11267.1|11252.1|1
1640804150000|2021-12-29 18:55:50|11267.6|11252.6|11267.6|11252.6|11267.6|11252.6|11267.6|11252.6|0
1640804160000|2021-12-29 18:56:00|11267|11252|11266.7|11251.7|11267|11252|11266.7|11251.7|1
1640804170000|2021-12-29 18:56:10|11266.3|11251.3|11266.1|11251.1|11266.3|11251.3|11266.1|11251.1|1
1640804190000|2021-12-29 18:56:30|||||||||1
1640804200000|2021-12-29 18:56:40|11267.3|11252.3|11267.8|11252.8|11267.8|11252.8|11267.3|11252.3|3
1640804210000|2021-12-29 18:56:50|11268.3|11253.3|11269.9|11254.9|11271.9|11256.9|11268.3|11253.3|9
1640804220000|2021-12-29 18:57:00|11270.2|11255.2|11268.1|11253.1|11270.4|11255.4|11268|11253|5
1640804230000|2021-12-29 18:57:10|11268|11253|11268|11253|11268|11253|11268|11253|0
1640804240000|2021-12-29 18:57:20|11267.8|11252.8|11267.8|11252.8|11267.8|11252.8|11267.8|11252.8|1
1640804250000|2021-12-29 18:57:30|11268.6|11253.6|11268.9|11253.9|11268.9|11253.9|11268.6|11253.6|1
1640804260000|2021-12-29 18:57:40|11267.9|11252.9|11268.3|11253.3|11269|11254|11267.9|11252.9|3
1640804270000|2021-12-29 18:57:50|11268.6|11253.6|11268.3|11253.3|11268.8|11253.8|11268.3|11253.3|0
1640804290000|2021-12-29 18:58:10|11271.7|11256.7|11271|11256|11271.7|11256.7|11271|11256|3
1640804300000|2021-12-29 18:58:20|11270.9|11255.9|11274.1|11259.1|11274.1|11259.1|11270.9|11255.9|1
1640804310000|2021-12-29 18:58:30|11272.5|11257.5|11273.1|11258.1|11273.6|11258.6|11271.5|11256.5|2
1640804320000|2021-12-29 18:58:40|11271.7|11256.7|11268.9|11253.9|11271.7|11256.7|11268.9|11253.9|1
1640804340000|2021-12-29 18:59:00|11269.1|11254.1|11267.6|11252.6|11269.1|11254.1|11267.6|11252.6|2
1640804350000|2021-12-29 18:59:10|11266.6|11251.6|11266.7|11251.7|11266.8|11251.8|11266.6|11251.6|6
1640804360000|2021-12-29 18:59:20|11267|11252|11266.7|11251.7|11267|11252|11266.7|11251.7|0
1640804370000|2021-12-29 18:59:30|11268|11253|11268|11253|11268|11253|11268|11253|10
1640804380000|2021-12-29 18:59:40|11268.2|11253.2|11269.2|11254.2|11269.2|11254.2|11268.2|11253.2|2
1640804390000|2021-12-29 18:59:50|11269.4|11254.4|11268.7|11253.7|11269.4|11254.4|11268.2|11253.2|2
1640804400000|2021-12-29 19:00:00|11268.9|11253.9|11268.4|11253.4|11269.4|11254.4|11268.2|11253.2|14
1640804410000|2021-12-29 19:00:10|11268.2|11253.2|11268.5|11253.5|11269.7|11254.7|11267.7|11252.7|12
1640804420000|2021-12-29 19:00:20|11268.8|11253.8|11265.7|11250.7|11268.8|11253.8|11265.2|11250.2|2
1640804430000|2021-12-29 19:00:30|11265.4|11250.4|11264.7|11249.7|11265.7|11250.7|11264|11249|0
1640804440000|2021-12-29 19:00:40|11264|11249|11263.5|11248.5|11264|11249|11262.4|11247.4|2
1640804460000|2021-12-29 19:01:00|11263.9|11248.9|11261.6|11246.6|11263.9|11248.9|11261.1|11246.1|3
1640804470000|2021-12-29 19:01:10|11261.3|11246.3|11260.3|11245.3|11262.1|11247.1|11260.3|11245.3|10
1640804480000|2021-12-29 19:01:20|11259.6|11244.6|11263|11248|11263.2|11248.2|11258.8|11243.8|8
1640804490000|2021-12-29 19:01:30|11262.8|11247.8|11262.8|11247.8|11262.8|11247.8|11262.5|11247.5|0
1640804510000|2021-12-29 19:01:50|11263.1|11248.1|11260.5|11245.5|11263.7|11248.7|11260.5|11245.5|9
1640804520000|2021-12-29 19:02:00|11260.7|11245.7|11260.7|11245.7|11260.7|11245.7|11260.7|11245.7|13
1640804530000|2021-12-29 19:02:10|11261|11246|11260.5|11245.5|11261|11246|11260.5|11245.5|5
1640804540000|2021-12-29 19:02:20|11260.3|11245.3|11259.9|11244.9|11260.3|11245.3|11259.7|11244.7|5
1640804550000|2021-12-29 19:02:30|11259.7|11244.7|11260.4|11245.4|11260.4|11245.4|11259.7|11244.7|3
1640804560000|2021-12-29 19:02:40|11260.1|11245.1|11260.1|11245.1|11260.1|11245.1|11259.9|11244.9|3
1640804570000|2021-12-29 19:02:50|||||||||1
1640804580000|2021-12-29 19:03:00|11259.9|11244.9|11251.6|11236.6|11260.1|11245.1|11251.6|11236.6|13
1640804590000|2021-12-29 19:03:10|11251|11236|11253|11238|11253.8|11238.8|11251|11236|6
1640804600000|2021-12-29 19:03:20|11253.2|11238.2|11253.2|11238.2|11253.2|11238.2|11253.2|11238.2|1
1640804610000|2021-12-29 19:03:30|11253.8|11238.8|11254|11239|11254|11239|11253.8|11238.8|5
1640804620000|2021-12-29 19:03:40|11254.5|11239.5|11254.5|11239.5|11254.5|11239.5|11254.5|11239.5|1
1640804640000|2021-12-29 19:04:00|11254.2|11239.2|11254|11239|11254.2|11239.2|11254|11239|1
1640804670000|2021-12-29 19:04:30|11245.9|11230.9|11245.3|11230.3|11245.9|11230.9|11245.3|11230.3|9
1640804680000|2021-12-29 19:04:40|11245.7|11230.7|11247.1|11232.1|11247.1|11232.1|11245|11230|6
1640804690000|2021-12-29 19:04:50|11247.8|11232.8|11249.4|11234.4|11253.3|11238.3|11247.8|11232.8|11
1640804700000|2021-12-29 19:05:00|11250.6|11235.6|11251.5|11236.5|11251.5|11236.5|11249.1|11234.1|2
1640804710000|2021-12-29 19:05:10|11250.9|11235.9|11252.8|11237.8|11254.1|11239.1|11250.9|11235.9|18
1640804720000|2021-12-29 19:05:20|11252.2|11237.2|11253.5|11238.5|11253.7|11238.7|11252.2|11237.2|5
1640804740000|2021-12-29 19:05:40|11253.7|11238.7|11253.7|11238.7|11253.7|11238.7|11253.7|11238.7|0
1640804750000|2021-12-29 19:05:50|11253.4|11238.4|11252.5|11237.5|11253.4|11238.4|11252.5|11237.5|1
1640804760000|2021-12-29 19:06:00|11252.9|11237.9|11253.1|11238.1|11253.1|11238.1|11250.1|11235.1|21
1640804770000|2021-12-29 19:06:10|11253.9|11238.9|11252|11237|11253.9|11238.9|11251.5|11236.5|3
1640804780000|2021-12-29 19:06:20|11252.6|11237.6|11252|11237|11253.2|11238.2|11252|11237|1
1640804790000|2021-12-29 19:06:30|11251.2|11236.2|11250.7|11235.7|11252.4|11237.4|11250|11235|5
1640804800000|2021-12-29 19:06:40|11250|11235|11253.1|11238.1|11253.1|11238.1|11250|11235|1
1640804810000|2021-12-29 19:06:50|11252.6|11237.6|11252.4|11237.4|11252.6|11237.6|11252.4|11237.4|0
1640804820000|2021-12-29 19:07:00|11252.2|11237.2|11244.4|11229.4|11252.2|11237.2|11242.3|11227.3|23
1640804830000|2021-12-29 19:07:10|11244.2|11229.2|11243.4|11228.4|11244.2|11229.2|11241.4|11226.4|5
1640804840000|2021-12-29 19:07:20|11245.9|11230.9|11242.1|11227.1|11245.9|11230.9|11241.9|11226.9|4
1640804850000|2021-12-29 19:07:30|11241.7|11226.7|11237|11222|11241.7|11226.7|11233.1|11218.1|17
1640804860000|2021-12-29 19:07:40|11237.6|11222.6|11230.9|11215.9|11241.6|11226.6|11229.6|11214.6|3
1640804870000|2021-12-29 19:07:50|11230.4|11215.4|11229.9|11214.9|11230.4|11215.4|11229.9|11214.9|0
1640804880000|2021-12-29 19:08:00|11230.1|11215.1|11231.3|11216.3|11231.6|11216.6|11229.3|11214.3|8
1640804890000|2021-12-29 19:08:10|11231.9|11216.9|11230.7|11215.7|11232.1|11217.1|11230.7|11215.7|28
1640804900000|2021-12-29 19:08:20|11229.7|11214.7|11230.3|11215.3|11230.3|11215.3|11228.5|11213.5|2
1640804910000|2021-12-29 19:08:30|11231.3|11216.3|11231.7|11216.7|11231.7|11216.7|11229.8|11214.8|4
1640804920000|2021-12-29 19:08:40|11231.4|11216.4|11231.4|11216.4|11231.6|11216.6|11231.2|11216.2|5
1640804930000|2021-12-29 19:08:50|||||||||1
1640804940000|2021-12-29 19:09:00|11231.6|11216.6|11237.3|11222.3|11237.3|11222.3|11231.6|11216.6|7
1640804950000|2021-12-29 19:09:10|11237.1|11222.1|11235.5|11220.5|11239.9|11224.9|11235.5|11220.5|15
1640804960000|2021-12-29 19:09:20|11235.2|11220.2|11236.6|11221.6|11236.6|11221.6|11235.2|11220.2|5
1640804970000|2021-12-29 19:09:30|11236|11221|11236.2|11221.2|11236.2|11221.2|11235.1|11220.1|4
1640804980000|2021-12-29 19:09:40|11234.4|11219.4|11228.2|11213.2|11234.4|11219.4|11226.2|11211.2|8
1640804990000|2021-12-29 19:09:50|11227.9|11212.9|11231.5|11216.5|11232.8|11217.8|11227.9|11212.9|2
1640805000000|2021-12-29 19:10:00|11230|11215|11223.4|11208.4|11230|11215|11223.2|11208.2|8
1640805010000|2021-12-29 19:10:10|11223.8|11208.8|11213.1|11198.1|11223.8|11208.8|11211.1|11196.1|18
1640805020000|2021-12-29 19:10:20|11211.8|11196.8|11212.2|11197.2|11214.7|11199.7|11211.4|11196.4|23
1640805030000|2021-12-29 19:10:30|11212.5|11197.5|11210.4|11195.4|11214.9|11199.9|11208.7|11193.7|31
1640805040000|2021-12-29 19:10:40|11210.2|11195.2|11210.2|11195.2|11210.2|11195.2|11210.2|11195.2|2
1640805050000|2021-12-29 19:10:50|11209.9|11194.9|11209.7|11194.7|11209.9|11194.9|11209.7|11194.7|7
1640805060000|2021-12-29 19:11:00|11210.6|11195.6|11217.7|11202.7|11219.8|11204.8|11210.6|11195.6|2
1640805070000|2021-12-29 19:11:10|11221.7|11206.7|11221.7|11206.7|11221.7|11206.7|11221.7|11206.7|2
1640805090000|2021-12-29 19:11:30|11221.2|11206.2|11221.2|11206.2|11221.2|11206.2|11221.2|11206.2|0
1640805100000|2021-12-29 19:11:40|11221.5|11206.5|11223.2|11208.2|11223.2|11208.2|11221.5|11206.5|4
1640805120000|2021-12-29 19:12:00|11222.8|11207.8|11222.2|11207.2|11222.8|11207.8|11221.4|11206.4|2
1640805130000|2021-12-29 19:12:10|11221.5|11206.5|11212.7|11197.7|11221.5|11206.5|11212.7|11197.7|13
1640805140000|2021-12-29 19:12:20|11213.1|11198.1|11215.5|11200.5|11215.7|11200.7|11213.1|11198.1|8
1640805160000|2021-12-29 19:12:40|11216.3|11201.3|11216.3|11201.3|11216.3|11201.3|11216.3|11201.3|2
1640805180000|2021-12-29 19:13:00|11216.1|11201.1|11213.7|11198.7|11216.1|11201.1|11213.7|11198.7|15
1640805190000|2021-12-29 19:13:10|11211.7|11196.7|11209.6|11194.6|11211.7|11196.7|11209.6|11194.6|3
1640805200000|2021-12-29 19:13:20|11208.7|11193.7|11208.7|11193.7|11208.7|11193.7|11207.4|11192.4|26
1640805210000|2021-12-29 19:13:30|11209.1|11194.1|11207.9|11192.9|11209.4|11194.4|11207.9|11192.9|4
1640805220000|2021-12-29 19:13:40|11206.9|11191.9|11190.2|11175.2|11206.9|11191.9|11189.3|11174.3|29
1640805230000|2021-12-29 19:13:50|11188.9|11173.9|11192.3|11177.3|11193.5|11178.5|11181.3|11166.3|12
1640805240000|2021-12-29 19:14:00|11193.3|11178.3|11196.2|11181.2|11199.5|11184.5|11193.3|11178.3|50
1640805250000|2021-12-29 19:14:10|11196.7|11181.7|11199.8|11184.8|11201.5|11186.5|11194.1|11179.1|52
1640805260000|2021-12-29 19:14:20|11198.8|11183.8|11207.9|11192.9|11209.6|11194.6|11198.5|11183.5|63
1640805270000|2021-12-29 19:14:30|11208.2|11193.2|11209.3|11194.3|11209.9|11194.9|11207|11192|53
1640805280000|2021-12-29 19:14:40|11209.8|11194.8|11211.2|11196.2|11212.2|11197.2|11209.2|11194.2|52
1640805290000|2021-12-29 19:14:50|11211|11196|11204.3|11189.3|11214.4|11199.4|11204.3|11189.3|62
1640805300000|2021-12-29 19:15:00|11204.9|11189.9|11202.1|11187.1|11206.1|11191.1|11199.1|11184.1|67
1640805310000|2021-12-29 19:15:10|11201.6|11186.6|11200.1|11185.1|11202.1|11187.1|11200.1|11185.1|2
1640805320000|2021-12-29 19:15:20|11200|11185|11199.8|11184.8|11200|11185|11199.8|11184.8|1
1640805330000|2021-12-29 19:15:30|11200.1|11185.1|11200.3|11185.3|11200.8|11185.8|11199.8|11184.8|1
1640805340000|2021-12-29 19:15:40|11200.5|11185.5|11200.5|11185.5|11200.5|11185.5|11200.5|11185.5|3
1640805350000|2021-12-29 19:15:50|11201|11186|11194.5|11179.5|11201|11186|11194.5|11179.5|18
1640805360000|2021-12-29 19:16:00|11195.7|11180.7|11197|11182|11197|11182|11195.7|11180.7|9
1640805370000|2021-12-29 19:16:10|11196.7|11181.7|11196.7|11181.7|11196.7|11181.7|11196.5|11181.5|5
1640805380000|2021-12-29 19:16:20|11199.2|11184.2|11199.2|11184.2|11199.2|11184.2|11199.2|11184.2|0
1640805410000|2021-12-29 19:16:50|11198.2|11183.2|11198.2|11183.2|11198.2|11183.2|11198.2|11183.2|1
1640805420000|2021-12-29 19:17:00|11197.3|11182.3|11196.7|11181.7|11197.3|11182.3|11196.7|11181.7|1
1640805430000|2021-12-29 19:17:10|11196.3|11181.3|11196.2|11181.2|11196.3|11181.3|11196.2|11181.2|0
1640805440000|2021-12-29 19:17:20|11195.3|11180.3|11195.3|11180.3|11195.3|11180.3|11195.3|11180.3|0
1640805460000|2021-12-29 19:17:40|11195.1|11180.1|11195.1|11180.1|11195.1|11180.1|11195.1|11180.1|1
1640805470000|2021-12-29 19:17:50|11196.3|11181.3|11197.1|11182.1|11197.1|11182.1|11196.3|11181.3|5
1640805480000|2021-12-29 19:18:00|11196.8|11181.8|11196.8|11181.8|11196.8|11181.8|11196.8|11181.8|0
1640805490000|2021-12-29 19:18:10|11197.4|11182.4|11197.2|11182.2|11197.8|11182.8|11197|11182|2
1640805500000|2021-12-29 19:18:20|11197.7|11182.7|11200.6|11185.6|11200.6|11185.6|11197.7|11182.7|3
1640805510000|2021-12-29 19:18:30|11200|11185|11200|11185|11200|11185|11200|11185|4
1640805520000|2021-12-29 19:18:40|11199.1|11184.1|11198|11183|11199.1|11184.1|11198|11183|1
1640805530000|2021-12-29 19:18:50|11199.5|11184.5|11199|11184|11199.5|11184.5|11199|11184|1
1640805540000|2021-12-29 19:19:00|11199.6|11184.6|11200.8|11185.8|11200.8|11185.8|11199.6|11184.6|14
1640805550000|2021-12-29 19:19:10|11200.6|11185.6|11200.6|11185.6|11200.6|11185.6|11200.6|11185.6|0
1640805560000|2021-12-29 19:19:20|11200|11185|11200.5|11185.5|11200.5|11185.5|11200|11185|0
1640805570000|2021-12-29 19:19:30|11200.2|11185.2|11200.3|11185.3|11200.3|11185.3|11200|11185|1
1640805580000|2021-12-29 19:19:40|11200|11185|11200.5|11185.5|11200.5|11185.5|11200|11185|3
1640805590000|2021-12-29 19:19:50|11200|11185|11200|11185|11200|11185|11200|11185|0
1640805600000|2021-12-29 19:20:00|11199.8|11184.8|11199.8|11184.8|11199.8|11184.8|11199.8|11184.8|0
1640829600000|2021-12-30 02:00:00|11189.4|11174.4|11183.9|11146.4|11189.4|11174.4|11181.9|11144.7|12
1640829610000|2021-12-30 02:00:10|11184.5|11147|11188|11150.5|11188.2|11150.7|11181.6|11144.1|9
1640829620000|2021-12-30 02:00:20|11188.3|11150.8|11167.1|11152.1|11188.5|11156.4|11167.1|11148|0
1640829630000|2021-12-30 02:00:30|11167.6|11152.6|11186.2|11148.7|11186.7|11153.3|11166.7|11135.2|2
1640829640000|2021-12-30 02:00:40|11186.5|11149|11186|11161|11187.7|11161|11184.2|11149|2
1640829650000|2021-12-30 02:00:50|11186.6|11161.6|11179.5|11164.5|11187|11164.7|11179|11161|4
1640829660000|2021-12-30 02:01:00|11179|11164|11179.5|11164.5|11179.5|11164.5|11179|11164|0
1640829670000|2021-12-30 02:01:10|11180.5|11165.5|11180.5|11165.5|11181|11166|11180.5|11165.5|2
1640829680000|2021-12-30 02:01:20|11180|11165|11178.5|11163.5|11180|11165|11178.5|11163.5|6
1640829690000|2021-12-30 02:01:30|11174.7|11159.7|11167.1|11152.1|11174.7|11159.7|11167.1|11149.1|2
1640829700000|2021-12-30 02:01:40|11167.4|11152.4|11170.1|11155.1|11170.1|11155.1|11167.1|11152.1|2
1640829710000|2021-12-30 02:01:50|11169.6|11154.6|11169.6|11154.6|11170.1|11155.1|11169.6|11154.6|0
1640829720000|2021-12-30 02:02:00|11170.1|11155.1|11173.6|11158.6|11173.6|11158.6|11170.1|11155.1|3
1640829730000|2021-12-30 02:02:10|11175.6|11160.6|11182.2|11157.2|11182.7|11164.9|11175.6|11156.4|4
1640829740000|2021-12-30 02:02:20|11175.9|11160.9|11175.1|11160.1|11175.9|11160.9|11175.1|11160.1|0
1640829750000|2021-12-30 02:02:30|11174.6|11159.6|11174.6|11159.6|11174.6|11159.6|11174.6|11159.6|0
1640829760000|2021-12-30 02:02:40|11170.6|11155.6|11168.7|11143.7|11170.6|11155.6|11167.9|11142.9|1
1640829770000|2021-12-30 02:02:50|11167.9|11142.9|11165.4|11150.4|11168.9|11150.4|11163.6|11142.4|1
1640829780000|2021-12-30 02:03:00|11165.6|11150.6|11166.9|11151.9|11166.9|11151.9|11165.6|11150.6|0
1640829790000|2021-12-30 02:03:10|11167.4|11152.4|11168.2|11153.2|11168.2|11153.2|11167.2|11152.2|0
1640829800000|2021-12-30 02:03:20|11169.5|11154.5|11168.5|11153.5|11169.5|11154.5|11168|11153|1
1640829810000|2021-12-30 02:03:30|11167.9|11142.9|11171.2|11133.7|11174.7|11143.4|11167.9|11133.7|9
1640829820000|2021-12-30 02:03:40|11171.6|11134.1|11171.6|11134.1|11171.6|11134.1|11171.6|11134.1|5
1640829830000|2021-12-30 02:03:50|11168.3|11143.3|11168.6|11143.6|11168.6|11143.6|11168.3|11143.3|0
1640829860000|2021-12-30 02:04:20|11168.3|11143.3|11168.3|11143.3|11168.3|11143.3|11168.3|11143.3|0
1640829870000|2021-12-30 02:04:30|11168.6|11143.6|11168.6|11143.6|11168.6|11143.6|11168.6|11143.6|0
1640829900000|2021-12-30 02:05:00|11169.4|11144.4|11165|11150|11169.5|11150.5|11165|11144|3
1640829910000|2021-12-30 02:05:10|11165.3|11150.3|11165.5|11150.5|11169|11151.5|11165.3|11144|0
1640829930000|2021-12-30 02:05:30|11166.5|11151.5|11168.3|11153.3|11168.3|11153.3|11166.5|11151.5|0
1640829990000|2021-12-30 02:06:30|11168|11153|11168|11153|11168|11153|11168|11153|0
1640830000000|2021-12-30 02:06:40|11167.8|11152.8|11167.8|11152.8|11167.8|11152.8|11167.8|11152.8|0
1640830060000|2021-12-30 02:07:40|11167.3|11152.3|11167.3|11152.3|11167.3|11152.3|11167.3|11152.3|0
1640830070000|2021-12-30 02:07:50|11167.9|11152.9|11167.9|11152.9|11167.9|11152.9|11167.6|11152.6|0
1640830150000|2021-12-30 02:09:10|11168.3|11153.3|11168.3|11153.3|11168.3|11153.3|11168.3|11153.3|0
1640830190000|2021-12-30 02:09:50|11168.6|11153.6|11168.6|11153.6|11168.6|11153.6|11168.6|11153.6|0
1640830200000|2021-12-30 02:10:00|11168.8|11153.8|11176.8|11151.8|11176.8|11155.9|11168.8|11151.8|3
1640830230000|2021-12-30 02:10:30|11176.3|11151.3|11176.3|11151.3|11176.3|11151.3|11176.3|11151.3|0
1640830250000|2021-12-30 02:10:50|11176.5|11151.5|11176.8|11151.8|11176.8|11151.8|11176.5|11151.5|1
1640830270000|2021-12-30 02:11:10|11176.3|11151.3|11176.3|11151.3|11176.3|11151.3|11176.3|11151.3|0
1640830290000|2021-12-30 02:11:30|11176.1|11151.1|11176.1|11151.1|11176.1|11151.1|11176.1|11151.1|0
1640830310000|2021-12-30 02:11:50|11171.6|11156.6|11171.6|11156.6|11171.6|11156.6|11171.6|11156.6|1
1640830340000|2021-12-30 02:12:20|11171.3|11156.3|11171.3|11156.3|11171.3|11156.3|11171.3|11156.3|0
1640830350000|2021-12-30 02:12:30|11171.1|11156.1|11171.1|11156.1|11171.1|11156.1|11171.1|11156.1|0
1640830370000|2021-12-30 02:12:50|11171.6|11156.6|11171.6|11156.6|11171.6|11156.6|11171.6|11156.6|1
1640830420000|2021-12-30 02:13:40|11171.4|11156.4|11171.4|11156.4|11171.4|11156.4|11171.4|11156.4|0
1640830430000|2021-12-30 02:13:50|11171.6|11156.6|11171.6|11156.6|11171.6|11156.6|11171.6|11156.6|1
1640830440000|2021-12-30 02:14:00|11171.4|11156.4|11171.4|11156.4|11171.4|11156.4|11171.4|11156.4|0
1640830490000|2021-12-30 02:14:50|11174.8|11159.8|11175.1|11160.1|11176.8|11161.8|11174.6|11159.6|13
1640830500000|2021-12-30 02:15:00|11176.7|11161.7|11180.4|11165.4|11180.4|11165.4|11176.7|11161.7|2
1640830510000|2021-12-30 02:15:10|11180.6|11165.6|11180.6|11165.6|11180.6|11165.6|11180.6|11165.6|0
1640830530000|2021-12-30 02:15:30|11183.6|11168.6|11183.6|11168.6|11183.6|11168.6|11183.6|11168.6|0
1640830540000|2021-12-30 02:15:40|11185.8|11170.8|11185.9|11170.9|11185.9|11170.9|11185.8|11170.8|1
1640830550000|2021-12-30 02:15:50|11186.1|11171.1|11186.1|11171.1|11186.1|11171.1|11186.1|11171.1|1
1640830590000|2021-12-30 02:16:30|11190.6|11175.6|11193.1|11178.1|11193.1|11178.1|11190.6|11175.6|2
1640830600000|2021-12-30 02:16:40|11195.1|11180.1|11192.1|11177.1|11195.1|11180.1|11192.1|11177.1|3
1640830610000|2021-12-30 02:16:50|11192.3|11177.3|11192.6|11177.6|11192.6|11177.6|11192.3|11177.3|1
1640830620000|2021-12-30 02:17:00|11192.9|11177.9|11195.4|11180.4|11195.4|11180.4|11192.9|11177.9|4
1640830630000|2021-12-30 02:17:10|11195.6|11180.6|11195.6|11180.6|11195.6|11180.6|11195.6|11180.6|0
1640830670000|2021-12-30 02:17:50|||||||||1
1640830680000|2021-12-30 02:18:00|11195.9|11180.9|11195.9|11180.9|11195.9|11180.9|11195.9|11180.9|4
1640830690000|2021-12-30 02:18:10|11212.7|11187.7|11212.5|11187.5|11212.7|11187.7|11212.5|11187.5|5
1640830700000|2021-12-30 02:18:20|11213.1|11188.1|11213.1|11188.1|11213.1|11188.1|11213.1|11188.1|0
1640830710000|2021-12-30 02:18:30|11213.3|11188.3|11213.3|11188.3|11213.3|11188.3|11213.3|11188.3|0
1640830730000|2021-12-30 02:18:50|11213.9|11188.9|11213.9|11188.9|11213.9|11188.9|11213.9|11188.9|1
1640830760000|2021-12-30 02:19:20|11213.3|11188.3|11213|11188|11213.3|11188.3|11213|11188|0
1640830770000|2021-12-30 02:19:30|11207.4|11192.4|11207.4|11192.4|11207.4|11192.4|11207.4|11192.4|0
1640830780000|2021-12-30 02:19:40|11206.5|11191.5|11206.5|11191.5|11206.5|11191.5|11206.5|11191.5|0
1640830790000|2021-12-30 02:19:50|11206.8|11191.8|11206.8|11191.8|11206.8|11191.8|11206.8|11191.8|1
1640830830000|2021-12-30 02:20:30|11208.9|11193.9|11210.3|11195.3|11210.3|11195.3|11208.9|11193.9|0
1640830850000|2021-12-30 02:20:50|||||||||1
1640830910000|2021-12-30 02:21:50|11211.5|11196.5|11211.5|11196.5|11211.5|11196.5|11211.5|11196.5|4
1640830930000|2021-12-30 02:22:10|11211.7|11196.7|11211.7|11196.7|11211.7|11196.7|11211.7|11196.7|0
1640830960000|2021-12-30 02:22:40|11211.5|11196.5|11211.5|11196.5|11211.5|11196.5|11211.5|11196.5|0
1640830970000|2021-12-30 02:22:50|11212.1|11197.1|11212.1|11197.1|11212.1|11197.1|11212.1|11197.1|1
1640831020000|2021-12-30 02:23:40|11212.6|11197.6|11212.8|11197.8|11212.8|11197.8|11212.6|11197.6|2
1640831030000|2021-12-30 02:23:50|||||||||2
1640831070000|2021-12-30 02:24:30|11212.5|11197.5|11212.5|11197.5|11212.5|11197.5|11212.5|11197.5|0
1640831090000|2021-12-30 02:24:50|||||||||1
1640831100000|2021-12-30 02:25:00|||||||||1
1640831150000|2021-12-30 02:25:50|||||||||1
1640831160000|2021-12-30 02:26:00|11210.7|11195.7|11210.7|11195.7|11210.7|11195.7|11210.7|11195.7|0
1640831180000|2021-12-30 02:26:20|11212.2|11197.2|11211.3|11196.3|11212.5|11197.5|11211.3|11196.3|0
1640831200000|2021-12-30 02:26:40|11208.3|11193.3|11208.3|11193.3|11208.3|11193.3|11208.3|11193.3|1
1640831210000|2021-12-30 02:26:50|11207.1|11192.1|11207.4|11192.4|11207.4|11192.4|11207.1|11192.1|1
1640831220000|2021-12-30 02:27:00|11205.9|11190.9|11205.6|11190.6|11205.9|11190.9|11205.6|11190.6|0
1640831270000|2021-12-30 02:27:50|||||||||1
1640831330000|2021-12-30 02:28:50|||||||||1
1640831360000|2021-12-30 02:29:20|||||||||1
1640831380000|2021-12-30 02:29:40|11207.1|11192.1|11207.1|11192.1|11207.1|11192.1|11207.1|11192.1|1
1640831400000|2021-12-30 02:30:00|11206.8|11191.8|11207.4|11192.4|11207.4|11192.4|11206.8|11191.8|16
1640831410000|2021-12-30 02:30:10|11206.8|11191.8|11206.8|11191.8|11206.8|11191.8|11206.8|11191.8|2
1640831420000|2021-12-30 02:30:20|11205.3|11190.3|11205.1|11190.1|11205.3|11190.3|11204.6|11189.6|3
1640831430000|2021-12-30 02:30:30|11193.3|11178.3|11193.6|11178.6|11193.6|11178.6|11193.3|11178.3|8
1640831440000|2021-12-30 02:30:40|11195.6|11180.6|11195.6|11180.6|11195.6|11180.6|11195.6|11180.6|0
1640831450000|2021-12-30 02:30:50|11199.1|11184.1|11199.1|11184.1|11199.1|11184.1|11199.1|11184.1|1
1640831480000|2021-12-30 02:31:20|11205|11180|11205|11180|11205|11180|11205|11180|0
1640831500000|2021-12-30 02:31:40|11198.8|11183.8|11198.6|11183.6|11198.8|11183.8|11198.6|11183.6|0
1640831510000|2021-12-30 02:31:50|11198|11183|11197.4|11182.4|11198|11183|11197.4|11182.4|0
1640831520000|2021-12-30 02:32:00|11197.9|11182.9|11197.9|11182.9|11197.9|11182.9|11197.9|11182.9|0
1640831530000|2021-12-30 02:32:10|11197.7|11182.7|11203.5|11188.5|11203.5|11188.5|11197.7|11182.7|2
1640831580000|2021-12-30 02:33:00|11205.3|11190.3|11205.3|11190.3|11205.3|11190.3|11205.3|11190.3|4
1640831620000|2021-12-30 02:33:40|11206.3|11191.3|11206.3|11191.3|11206.3|11191.3|11206.3|11191.3|0
1640831630000|2021-12-30 02:33:50|11208.1|11193.1|11208.9|11193.9|11208.9|11193.9|11208.1|11193.1|0
1640831650000|2021-12-30 02:34:10|11209.7|11194.7|11209.7|11194.7|11209.7|11194.7|11209.7|11194.7|0
1640831660000|2021-12-30 02:34:20|11210|11195|11210|11195|11210|11195|11210|11195|0
1640831690000|2021-12-30 02:34:50|11209.7|11194.7|11209.7|11194.7|11209.7|11194.7|11209.7|11194.7|0
1640831700000|2021-12-30 02:35:00|11210|11195|11210|11195|11210|11195|11210|11195|0
1640831760000|2021-12-30 02:36:00|11210.3|11195.3|11210.3|11195.3|11210.3|11195.3|11210.3|11195.3|0
1640831950000|2021-12-30 02:39:10|11209.5|11194.5|11208|11193|11209.5|11194.5|11208|11193|2
1640832300000|2021-12-30 02:45:00|11208.2|11193.2|11208.8|11193.8|11208.8|11193.8|11208.2|11193.2|1
1640832330000|2021-12-30 02:45:30|11208.3|11193.3|11208.3|11193.3|11208.3|11193.3|11208.3|11193.3|0
1640832410000|2021-12-30 02:46:50|11205.5|11190.5|11205.5|11190.5|11205.5|11190.5|11205.5|11190.5|0
1640832670000|2021-12-30 02:51:10|11205.4|11190.4|11205.4|11190.4|11205.4|11190.4|11205.4|11190.4|0
1640832720000|2021-12-30 02:52:00|||||||||1
1640832730000|2021-12-30 02:52:10|11206.9|11191.9|11206.9|11191.9|11206.9|11191.9|11206.9|11191.9|0
1640832890000|2021-12-30 02:54:50|11206|11191|11205.4|11190.4|11206|11191|11205.4|11190.4|0
1640832900000|2021-12-30 02:55:00|||||||||1
1640833090000|2021-12-30 02:58:10|11205.1|11190.1|11204.9|11189.9|11205.1|11190.1|11204.9|11189.9|2
1640833130000|2021-12-30 02:58:50|11206.5|11191.5|11206.5|11191.5|11206.5|11191.5|11206.5|11191.5|1
1640833310000|2021-12-30 03:01:50|11204.1|11189.1|11202.9|11187.9|11204.1|11189.1|11202.9|11187.9|0
1640833330000|2021-12-30 03:02:10|11197.5|11182.5|11197.5|11182.5|11197.5|11182.5|11197.5|11182.5|1
1640833340000|2021-12-30 03:02:20|11196.5|11181.5|11196.5|11181.5|11196.5|11181.5|11196.5|11181.5|0
1640833610000|2021-12-30 03:06:50|11195.9|11180.9|11195.5|11180.5|11195.9|11180.9|11195.5|11180.5|0
1640833670000|2021-12-30 03:07:50|11193.2|11178.2|11193.2|11178.2|11193.2|11178.2|11193.2|11178.2|0
1640833860000|2021-12-30 03:11:00|11192.9|11177.9|11192.9|11177.9|11192.9|11177.9|11192.9|11177.9|0
1640833940000|2021-12-30 03:12:20|11193|11178|11193|11178|11193|11178|11193|11178|0
1640833980000|2021-12-30 03:13:00|11194.1|11179.1|11194.1|11179.1|11194.1|11179.1|11194.1|11179.1|0
1640834210000|2021-12-30 03:16:50|11191.5|11176.5|11190.6|11175.6|11191.5|11176.5|11190.6|11175.6|1
1640834220000|2021-12-30 03:17:00|11189.7|11174.7|11190.2|11175.2|11190.2|11175.2|11189.3|11174.3|1
1640834230000|2021-12-30 03:17:10|11191|11176|11191|11176|11191|11176|11191|11176|2
1640834240000|2021-12-30 03:17:20|||||||||1
1640834370000|2021-12-30 03:19:30|11191.3|11176.3|11191.5|11176.5|11191.5|11176.5|11191.3|11176.3|0
1640834500000|2021-12-30 03:21:40|11191.1|11176.1|11191.1|11176.1|11191.1|11176.1|11191.1|11176.1|0
1640834980000|2021-12-30 03:29:40|||||||||1
1640834990000|2021-12-30 03:29:50|||||||||1
1640835390000|2021-12-30 03:36:30|11176.6|11161.6|11176.6|11161.6|11176.6|11161.6|11176.6|11161.6|1
1640835400000|2021-12-30 03:36:40|11179.9|11164.9|11196.3|11158.8|11196.3|11164.9|11179.9|11158.3|21
1640835480000|2021-12-30 03:38:00|11196.5|11159|11196.3|11158.8|11196.5|11159|11195.8|11158.3|3
1640835590000|2021-12-30 03:39:50|11196.6|11159.1|11196.8|11159.3|11196.8|11159.3|11196.6|11159.1|0
1640835650000|2021-12-30 03:40:50|11197.3|11159.8|11197.3|11159.8|11197.3|11159.8|11197.3|11159.8|0
1640836170000|2021-12-30 03:49:30|11197.5|11160|11197.5|11160|11197.5|11160|11197.5|11160|0
1640836410000|2021-12-30 03:53:30|11190.4|11175.4|11190.4|11175.4|11190.4|11175.4|11190.4|11175.4|0
1640836420000|2021-12-30 03:53:40|11193.2|11178.2|11193.2|11178.2|11193.2|11178.2|11193.2|11178.2|1
1640836440000|2021-12-30 03:54:00|11193.8|11178.8|11193.8|11178.8|11193.8|11178.8|11193.8|11178.8|0
1640836450000|2021-12-30 03:54:10|11194.2|11179.2|11194.2|11179.2|11194.2|11179.2|11194.2|11179.2|4
1640836470000|2021-12-30 03:54:30|11193.7|11178.7|11193.7|11178.7|11193.7|11178.7|11193.7|11178.7|1
1640836480000|2021-12-30 03:54:40|11193.2|11178.2|11193.2|11178.2|11193.2|11178.2|11193.2|11178.2|0
1640836490000|2021-12-30 03:54:50|11193.7|11178.7|11194|11179|11194|11179|11193.7|11178.7|0
1640836500000|2021-12-30 03:55:00|11194.2|11179.2|11194.2|11179.2|11194.2|11179.2|11194.2|11179.2|0
1640836510000|2021-12-30 03:55:10|11195.2|11180.2|11196.2|11181.2|11196.2|11181.2|11195.2|11180.2|1
1640836520000|2021-12-30 03:55:20|11195.7|11180.7|11195.7|11180.7|11195.7|11180.7|11195.7|11180.7|0
1640836530000|2021-12-30 03:55:30|11196|11181|11196|11181|11196|11181|11196|11181|2
1640836540000|2021-12-30 03:55:40|11196.2|11181.2|11197.2|11182.2|11197.2|11182.2|11196.2|11181.2|1
1640836550000|2021-12-30 03:55:50|11197.5|11182.5|11197.7|11182.7|11197.7|11182.7|11197.5|11182.5|0
1640836560000|2021-12-30 03:56:00|||||||||1
1640836570000|2021-12-30 03:56:10|11197.9|11182.9|11193.9|11168.9|11198.2|11183.2|11193.9|11168.9|2
1640836590000|2021-12-30 03:56:30|11193.7|11168.7|11193.7|11168.7|11193.7|11168.7|11193.7|11168.7|0
1640836670000|2021-12-30 03:57:50|11194.9|11169.9|11202.5|11165|11202.5|11169.9|11194.9|11165|5
1640836740000|2021-12-30 03:59:00|11197.5|11182.5|11197.5|11182.5|11197.5|11182.5|11197.5|11182.5|0
1640836750000|2021-12-30 03:59:10|11201.7|11186.7|11203|11165.5|11203|11186.7|11201.7|11165.5|1
1640836780000|2021-12-30 03:59:40|11202.2|11164.7|11202.2|11164.7|11202.2|11164.7|11202.2|11164.7|0
1640836870000|2021-12-30 04:01:10|11202.1|11164.6|11202.1|11164.6|11202.1|11164.6|11202.1|11164.6|0
1640837040000|2021-12-30 04:04:00|11201.9|11164.4|11201.9|11164.4|11201.9|11164.4|11201.9|11164.4|0
1640837090000|2021-12-30 04:04:50|11202.9|11165.4|11202.9|11165.4|11202.9|11165.4|11202.9|11165.4|0
1640837230000|2021-12-30 04:07:10|11203.4|11165.9|11203.4|11165.9|11203.4|11165.9|11203.4|11165.9|0
1640837250000|2021-12-30 04:07:30|11203.6|11166.1|11204.5|11167|11204.5|11167|11203.6|11166.1|1
1640837260000|2021-12-30 04:07:40|11204.9|11167.4|11204.9|11167.4|11204.9|11167.4|11204.9|11167.4|0
1640838470000|2021-12-30 04:27:50|11202.1|11187.1|11202.1|11187.1|11202.1|11187.1|11202.1|11187.1|0
1640838780000|2021-12-30 04:33:00|11213.4|11188.4|11213.4|11188.4|11213.4|11188.4|11213.4|11188.4|5
1640838790000|2021-12-30 04:33:10|11204.8|11189.8|11205.4|11190.4|11205.4|11190.4|11204.6|11189.6|0
1640839060000|2021-12-30 04:37:40|11204.5|11167|11204.5|11167|11204.5|11167|11204.5|11167|24
1640839120000|2021-12-30 04:38:40|||||||||5
1640839140000|2021-12-30 04:39:00|11204.3|11166.8|11204.3|11166.8|11204.3|11166.8|11204.3|11166.8|0
1640839170000|2021-12-30 04:39:30|11204.6|11167.1|11205|11167.5|11205|11167.5|11204.6|11167.1|0
1640839390000|2021-12-30 04:43:10|11204.4|11166.9|11204.4|11166.9|11204.4|11166.9|11204.4|11166.9|0
1640839420000|2021-12-30 04:43:40|11204.2|11166.7|11204.2|11166.7|11204.2|11166.7|11204.2|11166.7|0
1640839680000|2021-12-30 04:48:00|11204.1|11166.6|11204.1|11166.6|11204.1|11166.6|11204.1|11166.6|0
1640839690000|2021-12-30 04:48:10|11204.6|11167.1|11204.6|11167.1|11204.6|11167.1|11204.6|11167.1|0
1640839700000|2021-12-30 04:48:20|11204.3|11166.8|11204.3|11166.8|11204.3|11166.8|11204.3|11166.8|0
1640839820000|2021-12-30 04:50:20|11204.6|11167.1|11204.6|11167.1|11204.6|11167.1|11204.6|11167.1|0
1640839890000|2021-12-30 04:51:30|11204.3|11166.8|11204.3|11166.8|11204.3|11166.8|11204.3|11166.8|0
1640840200000|2021-12-30 04:56:40|11204.6|11167.1|11204.3|11166.8|11204.6|11167.1|11204.3|11166.8|0
1640840330000|2021-12-30 04:58:50|11204.6|11167.1|11204.9|11167.4|11204.9|11167.4|11204.6|11167.1|0
1640840340000|2021-12-30 04:59:00|11205.1|11167.6|11205.1|11167.6|11205.1|11167.6|11205.1|11167.6|0
1640840360000|2021-12-30 04:59:20|11205.8|11168.3|11206.9|11169.4|11206.9|11169.4|11205.8|11168.3|0
1640840370000|2021-12-30 04:59:30|11207.1|11169.6|11207.1|11169.6|11207.1|11169.6|11207.1|11169.6|0
1640840670000|2021-12-30 05:04:30|11207.9|11170.4|11208.4|11170.9|11208.4|11170.9|11207.9|11170.4|0
1640840680000|2021-12-30 05:04:40|11208.1|11170.6|11208.1|11170.6|11208.1|11170.6|11208.1|11170.6|0
1640840880000|2021-12-30 05:08:00|11201.3|11176.3|11201.3|11176.3|11201.3|11176.3|11201.3|11176.3|0
1640840890000|2021-12-30 05:08:10|11200.9|11175.9|11200.9|11175.9|11200.9|11175.9|11200.9|11175.9|0
1640840930000|2021-12-30 05:08:50|11199.9|11174.9|11200.7|11175.7|11200.7|11175.7|11199.9|11174.9|0
1640841150000|2021-12-30 05:12:30|11200.6|11175.6|11200.6|11175.6|11200.6|11175.6|11200.6|11175.6|0
1640841300000|2021-12-30 05:15:00|11207.8|11170.3|11207.8|11170.3|11207.8|11170.3|11207.8|11170.3|0
1640841310000|2021-12-30 05:15:10|11207.5|11170|11207.5|11170|11207.5|11170|11207.5|11170|0
1640841570000|2021-12-30 05:19:30|11199.8|11174.8|11199.8|11174.8|11199.8|11174.8|11199.8|11174.8|0
1640842230000|2021-12-30 05:30:30|11191.8|11176.8|11191.8|11176.8|11191.8|11176.8|11191.8|11176.8|0
1640842240000|2021-12-30 05:30:40|11190.2|11175.2|11192.8|11167.8|11192.8|11175.2|11190.2|11167.8|1
1640842260000|2021-12-30 05:31:00|11200.6|11163.1|11200.6|11163.1|11200.6|11163.1|11200.6|11163.1|11
1640842310000|2021-12-30 05:31:50|11199.8|11162.3|11199.8|11162.3|11199.8|11162.3|11199.8|11162.3|0
1640842320000|2021-12-30 05:32:00|11193.8|11168.8|11193.8|11168.8|11193.8|11168.8|11193.8|11168.8|0
1640843320000|2021-12-30 05:48:40|11202.2|11164.7|11203.2|11165.7|11203.2|11165.7|11202.2|11164.7|2
1640843350000|2021-12-30 05:49:10|11203|11165.5|11203|11165.5|11203|11165.5|11203|11165.5|0
1640843370000|2021-12-30 05:49:30|11202|11164.5|11202|11164.5|11202|11164.5|11202|11164.5|0
1640843410000|2021-12-30 05:50:10|11201.4|11163.9|11200.7|11163.2|11201.4|11163.9|11200.5|11163|1
1640843420000|2021-12-30 05:50:20|11194.8|11169.8|11194.8|11169.8|11194.8|11169.8|11194.8|11169.8|0
1640843430000|2021-12-30 05:50:30|11195|11170|11195|11170|11195|11170|11195|11170|0
1640843500000|2021-12-30 05:51:40|11200.9|11163.4|11195|11170|11200.9|11170|11194.8|11163.4|0
1640843610000|2021-12-30 05:53:30|11194.8|11169.8|11194.8|11169.8|11194.8|11169.8|11194.8|11169.8|0
1640843810000|2021-12-30 05:56:50|||||||||10
1640843820000|2021-12-30 05:57:00|||||||||2
1640843830000|2021-12-30 05:57:10|11195|11170|11195|11170|11195|11170|11195|11170|0
1640843840000|2021-12-30 05:57:20|11195.3|11170.3|11195.3|11170.3|11195.3|11170.3|11195.3|11170.3|0
1640844030000|2021-12-30 06:00:30|11195.2|11170.2|11195.2|11170.2|11195.2|11170.2|11195.2|11170.2|0
1640844570000|2021-12-30 06:09:30|11194.7|11169.7|11194.7|11169.7|11194.7|11169.7|11194.7|11169.7|0
1640844660000|2021-12-30 06:11:00|11195|11170|11195.2|11170.2|11195.2|11170.2|11195|11170|0
1640844770000|2021-12-30 06:12:50|11195.9|11170.9|11195.9|11170.9|11195.9|11170.9|11195.9|11170.9|0
1640844780000|2021-12-30 06:13:00|11196.2|11171.2|11196.2|11171.2|11196.2|11171.2|11196.2|11171.2|0
1640844850000|2021-12-30 06:14:10|11196.7|11171.7|11196.7|11171.7|11196.7|11171.7|11196.7|11171.7|0
1640844870000|2021-12-30 06:14:30|11204.5|11167|11197.7|11172.7|11205.5|11173.2|11197.7|11167|0
1640844900000|2021-12-30 06:15:00|11206.9|11169.4|11206.9|11169.4|11206.9|11169.4|11206.9|11169.4|2
1640844910000|2021-12-30 06:15:10|11206.6|11169.1|11206.6|11169.1|11206.6|11169.1|11206.6|11169.1|0
1640844930000|2021-12-30 06:15:30|11207.6|11170.1|11199.2|11174.2|11207.6|11175.1|11199.2|11169|0
1640844960000|2021-12-30 06:16:00|11198.7|11173.7|11198.7|11173.7|11198.7|11173.7|11198.7|11173.7|0
1640844970000|2021-12-30 06:16:10|11198.4|11173.4|11197.2|11172.2|11198.7|11173.7|11197.2|11172.2|0
1640845120000|2021-12-30 06:18:40|11197.7|11172.7|11197.7|11172.7|11197.7|11172.7|11197.7|11172.7|0
1640845370000|2021-12-30 06:22:50|11196.7|11171.7|11197.7|11172.7|11197.7|11172.7|11196.7|11171.7|0
1640845510000|2021-12-30 06:25:10|11197.2|11172.2|11196.7|11171.7|11197.2|11172.2|11196.7|11171.7|0
1640845520000|2021-12-30 06:25:20|11197.2|11172.2|11190.7|11175.7|11197.2|11175.7|11190.7|11171.2|0
1640845550000|2021-12-30 06:25:50|11192.5|11177.5|11192.5|11177.5|11192.5|11177.5|11192.5|11177.5|0
1640845560000|2021-12-30 06:26:00|11198.6|11173.6|11198.6|11173.6|11198.6|11173.6|11198.6|11173.6|1
1640845570000|2021-12-30 06:26:10|11197.6|11172.6|11196.6|11171.6|11198.4|11173.4|11196.6|11171.6|0
1640845580000|2021-12-30 06:26:20|11197.6|11172.6|11197.6|11172.6|11197.6|11172.6|11197.6|11172.6|0
1640845790000|2021-12-30 06:29:50|11197.3|11172.3|11197.1|11172.1|11197.3|11172.3|11197.1|11172.1|0
1640845800000|2021-12-30 06:30:00|11197.4|11172.4|11199|11174|11199|11174|11197.4|11172.4|0
1640845980000|2021-12-30 06:33:00|11198.6|11173.6|11198.3|11173.3|11198.6|11173.6|11198.3|11173.3|1
1640845990000|2021-12-30 06:33:10|11198.5|11173.5|11198.5|11173.5|11198.5|11173.5|11198.5|11173.5|0
1640846000000|2021-12-30 06:33:20|11198.8|11173.8|11199|11174|11199|11174|11198.8|11173.8|0
1640846030000|2021-12-30 06:33:50|11194.3|11179.3|11194.3|11179.3|11194.3|11179.3|11194.3|11179.3|0
1640846040000|2021-12-30 06:34:00|11194.5|11179.5|11194.5|11179.5|11194.5|11179.5|11194.5|11179.5|0
1640846050000|2021-12-30 06:34:10|11194.3|11179.3|11194.3|11179.3|11194.3|11179.3|11194.3|11179.3|0
1640846110000|2021-12-30 06:35:10|11198.3|11173.3|11195.1|11180.1|11198.3|11180.1|11195.1|11173.3|8
1640846140000|2021-12-30 06:35:40|11196.6|11171.6|11196.6|11171.6|11196.6|11171.6|11196.6|11171.6|0
1640846150000|2021-12-30 06:35:50|11190.6|11175.6|11190.6|11175.6|11190.6|11175.6|11190.6|11175.6|0
1640846220000|2021-12-30 06:37:00|11190.2|11175.2|11194.6|11169.6|11194.6|11175.2|11190.2|11169.6|1
1640846260000|2021-12-30 06:37:40|11188.6|11173.6|11188.6|11173.6|11188.6|11173.6|11188.6|11173.6|0
1640846270000|2021-12-30 06:37:50|11187.6|11172.6|11186.6|11171.6|11187.6|11172.6|11186.6|11171.6|0
1640846280000|2021-12-30 06:38:00|11189.8|11174.8|11189.8|11174.8|11189.8|11174.8|11189.8|11174.8|0
1640846290000|2021-12-30 06:38:10|11189.5|11174.5|11189.5|11174.5|11189.5|11174.5|11189.5|11174.5|0
1640846310000|2021-12-30 06:38:30|11188.1|11173.1|11190.1|11175.1|11190.1|11175.1|11188.1|11173.1|1
1640846340000|2021-12-30 06:39:00|11190.6|11175.6|11190.6|11175.6|11190.6|11175.6|11190.6|11175.6|0
1640846380000|2021-12-30 06:39:40|11190.1|11175.1|11190.1|11175.1|11190.1|11175.1|11190.1|11175.1|0
1640846400000|2021-12-30 06:40:00|11190.6|11175.6|11190.6|11175.6|11190.6|11175.6|11190.6|11175.6|0
1640846480000|2021-12-30 06:41:20|11196.2|11171.2|11191.1|11176.1|11196.2|11176.1|11191.1|11171.2|0
1640846520000|2021-12-30 06:42:00|11190.5|11175.5|11190.5|11175.5|11190.5|11175.5|11190.5|11175.5|0
1640846530000|2021-12-30 06:42:10|11190.1|11175.1|11190.1|11175.1|11190.1|11175.1|11190.1|11175.1|0
1640846640000|2021-12-30 06:44:00|11189.9|11174.9|11188.6|11173.6|11189.9|11174.9|11188.6|11173.6|1
1640846650000|2021-12-30 06:44:10|11187.4|11172.4|11186.6|11171.6|11187.4|11172.4|11186.6|11171.6|0
1640846660000|2021-12-30 06:44:20|11188.6|11173.6|11188.6|11173.6|11188.6|11173.6|11188.6|11173.6|0
1640846670000|2021-12-30 06:44:30|||||||||1
1640846680000|2021-12-30 06:44:40|11189.1|11174.1|11188.3|11173.3|11189.1|11174.1|11188.3|11173.3|0
1640846700000|2021-12-30 06:45:00|11188.1|11173.1|11186.6|11171.6|11188.1|11173.1|11186.6|11171.6|0
1640846820000|2021-12-30 06:47:00|11183.8|11168.8|11185.1|11170.1|11185.1|11170.1|11183.8|11168.8|1
1640846830000|2021-12-30 06:47:10|11185.6|11170.6|11192.9|11167.9|11192.9|11170.6|11185.6|11166.5|1
1640846840000|2021-12-30 06:47:20|11189.3|11174.3|11190.1|11175.1|11190.1|11175.1|11189.3|11174.3|0
1640846860000|2021-12-30 06:47:40|11196.1|11171.1|11196.6|11171.6|11196.6|11171.6|11196.1|11171.1|0
1640846880000|2021-12-30 06:48:00|11192.1|11177.1|11192.1|11177.1|11192.1|11177.1|11192.1|11177.1|0
1640846890000|2021-12-30 06:48:10|11192.6|11177.6|11192.6|11177.6|11192.6|11177.6|11192.6|11177.6|0
1640846910000|2021-12-30 06:48:30|11192.5|11177.5|11192|11177|11192.5|11177.5|11192|11177|0
1640846950000|2021-12-30 06:49:10|11196.1|11171.1|11195.5|11170.5|11196.1|11171.1|11195.5|11170.5|0
1640847010000|2021-12-30 06:50:10|11190.8|11175.8|11191|11176|11191|11176|11190.8|11175.8|0
1640847320000|2021-12-30 06:55:20|11192|11177|11192|11177|11192|11177|11192|11177|0
1640847390000|2021-12-30 06:56:30|11191.7|11176.7|11194.7|11169.7|11194.7|11176.7|11191.7|11169.7|0
1640847400000|2021-12-30 06:56:40|11193.5|11168.5|11195.5|11170.5|11195.5|11170.5|11193.5|11168.5|0
1640847490000|2021-12-30 06:58:10|11202.3|11177.3|11205.1|11190.1|11205.1|11190.1|11202.3|11177.3|8
1640847520000|2021-12-30 06:58:40|11207.5|11192.5|11207.5|11192.5|11207.5|11192.5|11207.5|11192.5|0
1640847540000|2021-12-30 06:59:00|11209|11194|11210|11195|11210.3|11195.3|11209|11194|2
1640847560000|2021-12-30 06:59:20|11210.6|11195.6|11211.7|11196.7|11212|11197|11210.6|11195.6|0
1640847570000|2021-12-30 06:59:30|11212|11197|11212.2|11197.2|11212.2|11197.2|11212|11197|0
1640847580000|2021-12-30 06:59:40|11220.3|11195.3|11216|11201|11220.3|11201|11216|11195.3|4
1640847600000|2021-12-30 07:00:00|11216.2|11201.2|11216.4|11201.4|11221.5|11201.4|11216.2|11196.5|0
1640847610000|2021-12-30 07:00:10|11216.2|11201.2|11218.9|11193.9|11220|11201.2|11216.2|11193.9|0
1640847640000|2021-12-30 07:00:40|11216.6|11201.6|11220.2|11182.7|11220.2|11201.6|11216.6|11182.7|2
1640847670000|2021-12-30 07:01:10|11215.6|11190.6|11215.8|11190.8|11215.8|11190.8|11215.6|11190.6|1
1640847720000|2021-12-30 07:02:00|11215.5|11190.5|11215.5|11190.5|11215.5|11190.5|11215.5|11190.5|0
1640847790000|2021-12-30 07:03:10|11213.6|11188.6|11212.7|11187.7|11213.6|11188.6|11212.7|11187.7|0
1640847800000|2021-12-30 07:03:20|11212.4|11187.4|11212.2|11187.2|11212.7|11187.7|11212.2|11187.2|0
1640847880000|2021-12-30 07:04:40|11209.2|11184.2|11209.2|11184.2|11209.2|11184.2|11209.2|11184.2|1
1640847890000|2021-12-30 07:04:50|11209.7|11184.7|11208.9|11183.9|11210.2|11185.2|11208.9|11183.9|0
1640847900000|2021-12-30 07:05:00|11208.7|11183.7|11222.7|11185.2|11223.2|11191.6|11208.7|11183.7|1
1640847910000|2021-12-30 07:05:10|11222.4|11184.9|11213.7|11188.7|11222.4|11190.5|11213.7|11184.9|0
1640847930000|2021-12-30 07:05:30|11208.2|11193.2|11212.7|11187.7|11212.7|11193.2|11208.2|11187.5|0
1640847940000|2021-12-30 07:05:40|11212.1|11187.1|11208.2|11183.2|11212.6|11191.5|11205.7|11183.2|0
1640847950000|2021-12-30 07:05:50|11207.7|11182.7|11204.7|11189.7|11207.7|11190.2|11204.7|11182.7|0
1640847960000|2021-12-30 07:06:00|11204.4|11189.4|11204|11189|11204.4|11189.4|11204|11189|0
1640847970000|2021-12-30 07:06:10|11212.3|11187.3|11213.1|11188.1|11213.1|11192.5|11207|11187.3|0
1640848000000|2021-12-30 07:06:40|11213.7|11188.7|11213.7|11188.7|11213.7|11188.7|11213.7|11188.7|0
1640848050000|2021-12-30 07:07:30|11213.3|11188.3|11213.3|11188.3|11213.3|11188.3|11213.3|11188.3|0
1640848330000|2021-12-30 07:12:10|11213.5|11188.5|11213.5|11188.5|11213.5|11188.5|11213.5|11188.5|0
1640848420000|2021-12-30 07:13:40|11214|11189|11213.5|11188.5|11214|11189|11213.5|11188.5|0
1640848830000|2021-12-30 07:20:30|11217.3|11179.8|11217.3|11179.8|11217.3|11179.8|11217.3|11179.8|1
1640848840000|2021-12-30 07:20:40|11216.8|11179.3|11216.8|11179.3|11216.8|11179.3|11216.8|11179.3|0
1640848860000|2021-12-30 07:21:00|11217.1|11179.6|11217.1|11179.6|11217.1|11179.6|11217.1|11179.6|0
1640848920000|2021-12-30 07:22:00|11212.9|11187.9|11212.9|11187.9|11212.9|11187.9|11212.9|11187.9|0
1640848930000|2021-12-30 07:22:10|11213.4|11188.4|11205.1|11190.1|11213.4|11190.6|11200.6|11185.6|0
1640848940000|2021-12-30 07:22:20|11200.1|11185.1|11202.9|11187.9|11205.1|11190.1|11199.6|11184.6|0
1640848970000|2021-12-30 07:22:50|11208.4|11183.4|11202.9|11187.9|11208.4|11187.9|11202.9|11183.4|0
1640849000000|2021-12-30 07:23:20|11207.6|11182.6|11207.6|11182.6|11207.6|11182.6|11207.6|11182.6|0
1640849220000|2021-12-30 07:27:00|11197.4|11172.4|11197.4|11172.4|11197.4|11172.4|11197.4|11172.4|1
1640849240000|2021-12-30 07:27:20|11196.8|11171.8|11196.8|11171.8|11196.8|11171.8|11196.8|11171.8|0
1640849250000|2021-12-30 07:27:30|11196|11171|11196.6|11171.6|11196.6|11171.6|11195.5|11170.5|0
1640849260000|2021-12-30 07:27:40|11197.2|11172.2|11197|11172|11198|11173|11197|11172|0
1640849270000|2021-12-30 07:27:50|11186.2|11171.2|11188.2|11173.2|11190|11175|11186.2|11171.2|1
1640849280000|2021-12-30 07:28:00|11188|11173|11188|11173|11189|11174|11188|11173|0
1640849290000|2021-12-30 07:28:10|11187.3|11172.3|11187.3|11172.3|11187.3|11172.3|11187.3|11172.3|0
1640849310000|2021-12-30 07:28:30|11192.9|11167.9|11193.5|11168.5|11193.8|11168.8|11192.9|11167.9|0
1640849320000|2021-12-30 07:28:40|11193.3|11168.3|11193.3|11168.3|11193.3|11168.3|11193.3|11168.3|0
1640849340000|2021-12-30 07:29:00|11194.1|11169.1|11188.8|11173.8|11194.1|11173.8|11188.8|11169.1|0
1640849350000|2021-12-30 07:29:10|11189.4|11174.4|11194.5|11169.5|11194.5|11175|11189.4|11169.5|0
1640849370000|2021-12-30 07:29:30|11197.5|11172.5|11199|11174|11199|11174|11197.5|11172.5|0
1640849380000|2021-12-30 07:29:40|11201.9|11176.9|11213.8|11176.3|11213.8|11178|11201.9|11173.8|0
1640849390000|2021-12-30 07:29:50|11212.2|11174.7|11212.2|11174.7|11212.2|11174.7|11212.2|11174.7|0
1640849400000|2021-12-30 07:30:00|11211.7|11174.2|11212.7|11175.2|11212.7|11175.2|11211.7|11174.2|0
1640849420000|2021-12-30 07:30:20|11206.2|11181.2|11206.2|11181.2|11206.2|11181.2|11206.2|11181.2|0
1640849430000|2021-12-30 07:30:30|11206|11181|11203.8|11178.8|11206|11181|11203.5|11178.5|0
1640849440000|2021-12-30 07:30:40|11203.7|11178.7|11204|11179|11204|11179|11203.5|11178.5|0
1640849450000|2021-12-30 07:30:50|11203.5|11178.5|11196.5|11181.5|11204|11183|11196.5|11178.1|0
1640849460000|2021-12-30 07:31:00|11200.9|11175.9|11195.8|11180.8|11200.9|11180.8|11195.8|11175.9|0
1640849470000|2021-12-30 07:31:10|11196|11181|11202.6|11177.6|11202.6|11181|11196|11177|0
1640849480000|2021-12-30 07:31:20|11196|11181|11202.2|11177.2|11202.2|11181|11196|11176|0
1640849490000|2021-12-30 07:31:30|11202.6|11177.6|11202.6|11177.6|11202.6|11177.6|11202.6|11177.6|0
1640849520000|2021-12-30 07:32:00|11203.5|11178.5|11204.5|11179.5|11205.5|11180.5|11203.5|11178.5|0
1640849580000|2021-12-30 07:33:00|11203.3|11178.3|11203|11178|11203.3|11178.3|11202.5|11177.5|0
1640849640000|2021-12-30 07:34:00|11202.7|11177.7|11203.5|11178.5|11203.5|11178.5|11202.7|11177.7|0
1640849690000|2021-12-30 07:34:50|11204|11179|11204|11179|11204|11179|11204|11179|0
1640849700000|2021-12-30 07:35:00|11204.3|11179.3|11205.5|11180.5|11206.6|11181.6|11204.3|11179.3|0
1640849720000|2021-12-30 07:35:20|11205|11180|11205.5|11180.5|11205.5|11180.5|11205|11180|0
1640849760000|2021-12-30 07:36:00|11205.2|11180.2|11205.5|11180.5|11205.5|11180.5|11205.2|11180.2|0
1640849770000|2021-12-30 07:36:10|11205.2|11180.2|11205|11180|11205.2|11180.2|11205|11180|0
1640849800000|2021-12-30 07:36:40|11206|11181|11204.5|11179.5|11206|11181|11204.5|11179.5|0
1640849810000|2021-12-30 07:36:50|11206|11181|11204.5|11179.5|11206|11181|11204.5|11179.5|0
1640849820000|2021-12-30 07:37:00|11204.4|11179.4|11199.9|11184.9|11204.4|11184.9|11198.4|11179.4|0
1640849880000|2021-12-30 07:38:00|11198.4|11183.4|11204.4|11179.4|11204.4|11183.4|11198.4|11179.4|0
1640849940000|2021-12-30 07:39:00|11198.4|11183.4|11204.4|11179.4|11204.4|11183.4|11198.4|11179.4|0
1640850000000|2021-12-30 07:40:00|11198.8|11183.8|11204|11179|11204|11183.8|11198.4|11179|0
1640850010000|2021-12-30 07:40:10|11204.4|11179.4|11204.4|11179.4|11204.4|11179.4|11204.4|11179.4|0
1640850060000|2021-12-30 07:41:00|11198.8|11183.8|11204|11179|11204|11183.8|11198.8|11179|0
1640850070000|2021-12-30 07:41:10|11205.2|11180.2|11199.3|11184.3|11205.5|11184.3|11199.3|11179.9|2
1640850090000|2021-12-30 07:41:30|11198.9|11183.9|11198.7|11183.7|11204.9|11183.9|11198.4|11179.9|0
1640850100000|2021-12-30 07:41:40|11204.1|11179.1|11197.9|11182.9|11204.9|11182.9|11197.9|11179.1|0
1640850120000|2021-12-30 07:42:00|11197.4|11182.4|11198.9|11183.9|11198.9|11183.9|11197.4|11182.4|0
1640850130000|2021-12-30 07:42:10|11197.9|11182.9|11197.9|11182.9|11198.9|11183.9|11197.4|11182.4|0
1640850140000|2021-12-30 07:42:20|11204.7|11179.7|11205.4|11180.4|11205.9|11180.9|11204.7|11179.7|0
1640850150000|2021-12-30 07:42:30|11200.1|11185.1|11205.2|11180.2|11205.2|11185.1|11200.1|11180.2|0
1640850160000|2021-12-30 07:42:40|11205.4|11180.4|11205.4|11180.4|11205.4|11180.4|11205.4|11180.4|0
1640850180000|2021-12-30 07:43:00|11200.7|11185.7|11200.7|11185.7|11200.7|11185.7|11200.7|11185.7|0
1640850190000|2021-12-30 07:43:10|11200.9|11185.9|11200.9|11185.9|11200.9|11185.9|11200.9|11185.9|0
1640850210000|2021-12-30 07:43:30|11201.4|11186.4|11201.4|11186.4|11201.4|11186.4|11201.4|11186.4|0
1640850240000|2021-12-30 07:44:00|11200.9|11185.9|11200.4|11185.4|11201.4|11186.4|11200.4|11185.4|0
1640850250000|2021-12-30 07:44:10|11199.9|11184.9|11202.4|11187.4|11202.4|11187.4|11199.9|11184.9|0
1640850260000|2021-12-30 07:44:20|11201.9|11186.9|11201.9|11186.9|11201.9|11186.9|11201.9|11186.9|0
1640850270000|2021-12-30 07:44:30|11202.4|11187.4|11202.4|11187.4|11202.4|11187.4|11202.4|11187.4|0
1640850280000|2021-12-30 07:44:40|11201.9|11186.9|11201.9|11186.9|11201.9|11186.9|11201.9|11186.9|0
1640850290000|2021-12-30 07:44:50|11201.3|11186.3|11200.4|11185.4|11201.3|11186.3|11200.4|11185.4|0
1640850300000|2021-12-30 07:45:00|11201|11186|11201.4|11186.4|11201.4|11186.4|11201|11186|0
1640850360000|2021-12-30 07:46:00|11202.3|11187.3|11200.4|11185.4|11202.9|11187.9|11199.9|11184.9|0
1640850370000|2021-12-30 07:46:10|11200.7|11185.7|11200.9|11185.9|11200.9|11185.9|11200.7|11185.7|0
1640850420000|2021-12-30 07:47:00|11201.6|11186.6|11201.8|11186.8|11201.8|11186.8|11201.6|11186.6|0
1640850430000|2021-12-30 07:47:10|11201.6|11186.6|11203.1|11188.1|11203.1|11188.1|11201.6|11186.6|0
1640850440000|2021-12-30 07:47:20|11202.8|11187.8|11202.6|11187.6|11202.8|11187.8|11202.6|11187.6|0
1640850450000|2021-12-30 07:47:30|11202.1|11187.1|11201.6|11186.6|11202.1|11187.1|11200.9|11185.9|1
1640850480000|2021-12-30 07:48:00|11201|11186|11199.8|11184.8|11201|11186|11198.6|11183.6|0
1640850490000|2021-12-30 07:48:10|11200.6|11185.6|11200.6|11185.6|11200.6|11185.6|11200.6|11185.6|0
1640850540000|2021-12-30 07:49:00|11200.9|11185.9|11201.1|11186.1|11201.1|11186.1|11200.9|11185.9|0
1640850600000|2021-12-30 07:50:00|11200.8|11185.8|11200.1|11185.1|11200.8|11185.8|11199.6|11184.6|0
1640850620000|2021-12-30 07:50:20|11201|11186|11200.1|11185.1|11201.3|11186.3|11200.1|11185.1|0
1640850660000|2021-12-30 07:51:00|11200.4|11185.4|11200.6|11185.6|11200.6|11185.6|11200.4|11185.4|0
1640850720000|2021-12-30 07:52:00|11199.6|11184.6|11199.9|11184.9|11199.9|11184.9|11199.6|11184.6|0
1640850730000|2021-12-30 07:52:10|11200.1|11185.1|11200.1|11185.1|11200.1|11185.1|11200.1|11185.1|0
1640850740000|2021-12-30 07:52:20|11199.5|11184.5|11199.1|11184.1|11199.5|11184.5|11199.1|11184.1|0
1640850760000|2021-12-30 07:52:40|11198.2|11183.2|11197.6|11182.6|11198.2|11183.2|11197.6|11182.6|0
1640850780000|2021-12-30 07:53:00|11198.8|11183.8|11200.6|11185.6|11200.9|11185.9|11198.8|11183.8|4
1640850800000|2021-12-30 07:53:20|11199.7|11184.7|11199.1|11184.1|11199.7|11184.7|11199.1|11184.1|0
1640850820000|2021-12-30 07:53:40|11197|11182|11194.6|11179.6|11197|11182|11194.6|11179.6|1
1640850830000|2021-12-30 07:53:50|11198.1|11183.1|11198.1|11183.1|11198.1|11183.1|11198.1|11183.1|1
1640850840000|2021-12-30 07:54:00|11197.1|11182.1|11187.6|11172.6|11197.1|11182.1|11187.1|11172.1|5
1640851010000|2021-12-30 07:56:50|11186.4|11171.4|11186.4|11171.4|11186.4|11171.4|11186.4|11171.4|0
1640851030000|2021-12-30 07:57:10|11186.6|11171.6|11186.6|11171.6|11186.6|11171.6|11186.6|11171.6|0
1640851090000|2021-12-30 07:58:10|11185.6|11170.6|11182.6|11167.6|11185.6|11170.6|11182.6|11167.6|1
1640851140000|2021-12-30 07:59:00|11184.4|11169.4|11187.1|11172.1|11187.1|11172.1|11182.4|11167.4|9
1640851150000|2021-12-30 07:59:10|11186.6|11171.6|11183.6|11168.6|11186.6|11171.6|11183.6|11168.6|0
1640851180000|2021-12-30 07:59:40|11183|11168|11182.6|11167.6|11183|11168|11182.6|11167.6|0
1640851200000|2021-12-30 08:00:00|11183.8|11168.8|11190.6|11175.6|11190.6|11175.6|11183.8|11168.8|2
1640851260000|2021-12-30 08:01:00|11191.2|11176.2|11184.6|11169.6|11191.2|11176.2|11184.6|11169.6|0
1640851290000|2021-12-30 08:01:30|11183.6|11168.6|11183.6|11168.6|11183.6|11168.6|11183.6|11168.6|0
1640851320000|2021-12-30 08:02:00|11183.4|11168.4|11183|11168|11183.4|11168.4|11183|11168|1
1640851330000|2021-12-30 08:02:10|11182.1|11167.1|11182.1|11167.1|11182.1|11167.1|11182.1|11167.1|0
1640851380000|2021-12-30 08:03:00|11183.3|11168.3|11183.1|11168.1|11185|11170|11183.1|11168.1|1
1640851440000|2021-12-30 08:04:00|11184.3|11169.3|11182|11167|11185.1|11170.1|11180.5|11165.5|6
1640851480000|2021-12-30 08:04:40|11180.5|11165.5|11179.5|11164.5|11180.5|11165.5|11179.5|11164.5|0
1640851510000|2021-12-30 08:05:10|11178.3|11163.3|11178.8|11163.8|11178.8|11163.8|11178.3|11163.3|2
1640851530000|2021-12-30 08:05:30|11177.9|11162.9|11175.6|11160.6|11177.9|11162.9|11175.6|11160.6|2
1640851540000|2021-12-30 08:05:40|11174.4|11159.4|11172|11157|11174.4|11159.4|11172|11157|1
1640851550000|2021-12-30 08:05:50|11172.9|11157.9|11173.3|11158.3|11173.3|11158.3|11172.9|11157.9|0
1640851580000|2021-12-30 08:06:20|11172.3|11157.3|11172.3|11157.3|11172.3|11157.3|11172.3|11157.3|2
1640851640000|2021-12-30 08:07:20|11174.7|11159.7|11178.9|11163.9|11178.9|11163.9|11174.7|11159.7|1
1640851650000|2021-12-30 08:07:30|11179.2|11164.2|11179.4|11164.4|11179.4|11164.4|11179.2|11164.2|1
1640851680000|2021-12-30 08:08:00|11179.1|11164.1|11178.4|11163.4|11179.1|11164.1|11178.4|11163.4|0
1640851700000|2021-12-30 08:08:20|11178.8|11163.8|11178.8|11163.8|11178.8|11163.8|11178.8|11163.8|2
1640851730000|2021-12-30 08:08:50|11178.3|11163.3|11178.3|11163.3|11178.3|11163.3|11178.3|11163.3|0
1640851740000|2021-12-30 08:09:00|11175.9|11160.9|11172.5|11157.5|11175.9|11160.9|11172.5|11157.5|4
1640851840000|2021-12-30 08:10:40|11172.8|11157.8|11172.8|11157.8|11172.8|11157.8|11172.8|11157.8|0
1640851860000|2021-12-30 08:11:00|11172.3|11157.3|11172.3|11157.3|11172.3|11157.3|11172.3|11157.3|0
1640851920000|2021-12-30 08:12:00|11172|11157|11171.3|11156.3|11172|11157|11171.3|11156.3|0
1640851980000|2021-12-30 08:13:00|11167.4|11152.4|11165.9|11150.9|11167.4|11152.4|11165.9|11150.9|10
1640852010000|2021-12-30 08:13:30|11165.6|11150.6|11165.4|11150.4|11165.7|11150.7|11165.4|11150.4|0
1640852040000|2021-12-30 08:14:00|11164.5|11149.5|11158.5|11143.5|11164.5|11149.5|11158.2|11143.2|5
1640852100000|2021-12-30 08:15:00|11158|11143|11155.5|11140.5|11158|11143|11154.7|11139.7|1
1640852140000|2021-12-30 08:15:40|11162.7|11147.7|11160.3|11145.3|11162.7|11147.7|11160.3|11145.3|3
1640852150000|2021-12-30 08:15:50|11158.5|11143.5|11164.8|11149.8|11164.8|11149.8|11158.5|11143.5|1
1640852170000|2021-12-30 08:16:10|11166.3|11151.3|11167.3|11152.3|11167.3|11152.3|11166.3|11151.3|0
1640852180000|2021-12-30 08:16:20|11167.8|11152.8|11167.8|11152.8|11167.8|11152.8|11167.8|11152.8|0
1640852210000|2021-12-30 08:16:50|11168.8|11153.8|11170.3|11155.3|11170.3|11155.3|11168.8|11153.8|0
1640852390000|2021-12-30 08:19:50|11172.1|11157.1|11173.1|11158.1|11173.1|11158.1|11172.1|11157.1|0
1640852400000|2021-12-30 08:20:00|11173.4|11158.4|11173.3|11158.3|11173.4|11158.4|11173.3|11158.3|0
1640852430000|2021-12-30 08:20:30|11174.8|11159.8|11173.8|11158.8|11174.8|11159.8|11173.8|11158.8|0
1640852470000|2021-12-30 08:21:10|11174.3|11159.3|11173.3|11158.3|11175.2|11160.2|11173.3|11158.3|0
1640852490000|2021-12-30 08:21:30|11173.9|11158.9|11174|11159|11174|11159|11173.9|11158.9|0
1640852500000|2021-12-30 08:21:40|11173.8|11158.8|11173.8|11158.8|11173.8|11158.8|11173.8|11158.8|0
1640852520000|2021-12-30 08:22:00|11168.8|11153.8|11169.3|11154.3|11169.3|11154.3|11168.8|11153.8|2
1640852560000|2021-12-30 08:22:40|11170.3|11155.3|11170.3|11155.3|11170.3|11155.3|11170.3|11155.3|0
1640852570000|2021-12-30 08:22:50|11172.3|11157.3|11172.3|11157.3|11172.3|11157.3|11172.3|11157.3|0
1640852640000|2021-12-30 08:24:00|11171.7|11156.7|11169.8|11154.8|11171.7|11156.7|11169.8|11154.8|3
1640852730000|2021-12-30 08:25:30|11169.7|11154.7|11169.7|11154.7|11169.7|11154.7|11169.7|11154.7|0
1640853130000|2021-12-30 08:32:10|11169.1|11154.1|11168.7|11153.7|11169.1|11154.1|11168.7|11153.7|0
1640853180000|2021-12-30 08:33:00|11168.4|11153.4|11168.4|11153.4|11168.4|11153.4|11168.4|11153.4|0
1640853190000|2021-12-30 08:33:10|11168.2|11153.2|11168.2|11153.2|11168.2|11153.2|11168.2|11153.2|0
1640853300000|2021-12-30 08:35:00|11167.2|11152.2|11167.2|11152.2|11167.2|11152.2|11167.2|11152.2|1
1640853360000|2021-12-30 08:36:00|11168.2|11153.2|11168.2|11153.2|11168.2|11153.2|11168.2|11153.2|0
1640853400000|2021-12-30 08:36:40|11169.2|11154.2|11169.2|11154.2|11170.7|11155.7|11169.2|11154.2|1
1640853430000|2021-12-30 08:37:10|11168.9|11153.9|11168.7|11153.7|11168.9|11153.9|11168.7|11153.7|0
1640853690000|2021-12-30 08:41:30|11168.4|11153.4|11168.2|11153.2|11168.4|11153.4|11168.2|11153.2|0
1640853720000|2021-12-30 08:42:00|11165.3|11150.3|11165.3|11150.3|11165.3|11150.3|11165.3|11150.3|1
1640853730000|2021-12-30 08:42:10|11163.7|11148.7|11163.7|11148.7|11163.7|11148.7|11163.7|11148.7|0
1640853770000|2021-12-30 08:42:50|11164.7|11149.7|11164.7|11149.7|11164.7|11149.7|11164.7|11149.7|0
1640853780000|2021-12-30 08:43:00|11163.5|11148.5|11162.3|11147.3|11164.2|11149.2|11162.3|11147.3|2
1640853910000|2021-12-30 08:45:10|11159.2|11144.2|11159.2|11144.2|11159.2|11144.2|11159.2|11144.2|0
1640853940000|2021-12-30 08:45:40|11158.7|11143.7|11158.7|11143.7|11158.7|11143.7|11158.7|11143.7|0
1640853950000|2021-12-30 08:45:50|11158.1|11143.1|11157.7|11142.7|11158.1|11143.1|11157.7|11142.7|0
1640853970000|2021-12-30 08:46:10|||||||||2
1640854140000|2021-12-30 08:49:00|11157.4|11142.4|11157.2|11142.2|11157.4|11142.4|11157.2|11142.2|0
1640854200000|2021-12-30 08:50:00|11156.7|11141.7|11156.7|11141.7|11156.7|11141.7|11156.7|11141.7|1
1640854280000|2021-12-30 08:51:20|11160|11145|11160|11145|11160|11145|11160|11145|2
1640854450000|2021-12-30 08:54:10|11161|11146|11162.5|11147.5|11162.5|11147.5|11161|11146|0
1640854470000|2021-12-30 08:54:30|11163.7|11148.7|11163.6|11148.6|11164.5|11149.5|11163.6|11148.6|0
1640854480000|2021-12-30 08:54:40|11163|11148|11163|11148|11163|11148|11163|11148|0
1640854620000|2021-12-30 08:57:00|11160.5|11145.5|11160.5|11145.5|11160.5|11145.5|11160.5|11145.5|2
1640854630000|2021-12-30 08:57:10|11161|11146|11161|11146|11161|11146|11161|11146|0
1640854640000|2021-12-30 08:57:20|11161.3|11146.3|11161.5|11146.5|11161.5|11146.5|11161.3|11146.3|0
1640854710000|2021-12-30 08:58:30|11163|11148|11163.3|11148.3|11163.3|11148.3|11163|11148|0
1640854720000|2021-12-30 08:58:40|11163.5|11148.5|11163.5|11148.5|11163.5|11148.5|11163.5|11148.5|0
1640854750000|2021-12-30 08:59:10|11164.3|11149.3|11164.3|11149.3|11164.3|11149.3|11164.3|11149.3|0
1640854830000|2021-12-30 09:00:30|11163.5|11148.5|11163.8|11148.8|11163.8|11148.8|11163.5|11148.5|0
1640854840000|2021-12-30 09:00:40|11162.8|11147.8|11162.8|11147.8|11162.8|11147.8|11162.8|11147.8|0
1640854880000|2021-12-30 09:01:20|11162.2|11147.2|11161.8|11146.8|11162.2|11147.2|11161.8|11146.8|0
1640854900000|2021-12-30 09:01:40|11161.3|11146.3|11161.3|11146.3|11161.3|11146.3|11161.3|11146.3|0
1640854980000|2021-12-30 09:03:00|11160|11145|11160|11145|11160|11145|11160|11145|1
1640854990000|2021-12-30 09:03:10|11159.6|11144.6|11159.1|11144.1|11159.6|11144.6|11158.7|11143.7|1
1640855100000|2021-12-30 09:05:00|11159.9|11144.9|11159.1|11144.1|11160.9|11145.9|11159.1|11144.1|4
1640855120000|2021-12-30 09:05:20|11158.8|11143.8|11158.8|11143.8|11158.8|11143.8|11158.8|11143.8|0
1640855140000|2021-12-30 09:05:40|11158.3|11143.3|11158.3|11143.3|11158.3|11143.3|11158.3|11143.3|0
1640855220000|2021-12-30 09:07:00|11157.8|11142.8|11157.8|11142.8|11157.8|11142.8|11157.8|11142.8|0
1640855230000|2021-12-30 09:07:10|11156.2|11141.2|11154.9|11139.9|11156.2|11141.2|11154.1|11139.1|2
1640855250000|2021-12-30 09:07:30|11154.6|11139.6|11154.1|11139.1|11154.6|11139.6|11154.1|11139.1|0
1640855270000|2021-12-30 09:07:50|11153.3|11138.3|11151.3|11136.3|11153.3|11138.3|11151.3|11136.3|1
1640855310000|2021-12-30 09:08:30|||||||||2
1640855340000|2021-12-30 09:09:00|11154.1|11139.1|11154.1|11139.1|11154.1|11139.1|11154.1|11139.1|1
1640855350000|2021-12-30 09:09:10|11153.3|11138.3|11151.8|11136.8|11153.3|11138.3|11151.8|11136.8|3
1640855380000|2021-12-30 09:09:40|11151.5|11136.5|11151.3|11136.3|11151.5|11136.5|11151.3|11136.3|1
1640855400000|2021-12-30 09:10:00|11153.3|11138.3|11152.3|11137.3|11153.3|11138.3|11152.3|11137.3|3
1640855430000|2021-12-30 09:10:30|11152.8|11137.8|11152.8|11137.8|11152.8|11137.8|11152.8|11137.8|0
1640855450000|2021-12-30 09:10:50|11153.1|11138.1|11153.3|11138.3|11153.3|11138.3|11153.1|11138.1|0
1640855460000|2021-12-30 09:11:00|11153.8|11138.8|11154.6|11139.6|11154.7|11139.7|11153.8|11138.8|0
1640855480000|2021-12-30 09:11:20|11157.6|11142.6|11159.9|11144.9|11159.9|11144.9|11157.6|11142.6|3
1640855520000|2021-12-30 09:12:00|11157.3|11142.3|11157.3|11142.3|11157.3|11142.3|11157.3|11142.3|0
1640855530000|2021-12-30 09:12:10|11153.8|11138.8|11153.6|11138.6|11153.8|11138.8|11153.6|11138.6|2
1640855540000|2021-12-30 09:12:20|11153.9|11138.9|11160.9|11145.9|11160.9|11145.9|11153.9|11138.9|3
1640855560000|2021-12-30 09:12:40|11157|11142|11156.5|11141.5|11157|11142|11156.5|11141.5|0
1640855570000|2021-12-30 09:12:50|11155.6|11140.6|11155.4|11140.4|11155.6|11140.6|11155.4|11140.4|0
1640855580000|2021-12-30 09:13:00|11155.2|11140.2|11155.2|11140.2|11155.2|11140.2|11155.2|11140.2|0
1640855590000|2021-12-30 09:13:10|11158.9|11143.9|11158.4|11143.4|11158.9|11143.9|11158.4|11143.4|7
1640855600000|2021-12-30 09:13:20|11158.7|11143.7|11158.9|11143.9|11158.9|11143.9|11158.7|11143.7|0
1640855650000|2021-12-30 09:14:10|11158.8|11143.8|11159.3|11144.3|11159.3|11144.3|11158.8|11143.8|3
1640855700000|2021-12-30 09:15:00|11158.1|11143.1|11154.8|11139.8|11158.1|11143.1|11154.8|11139.8|1
1640855720000|2021-12-30 09:15:20|11153.5|11138.5|11153|11138|11153.5|11138.5|11153|11138|0
1640855730000|2021-12-30 09:15:30|11152.7|11137.7|11152.5|11137.5|11152.7|11137.7|11152.5|11137.5|0
1640855760000|2021-12-30 09:16:00|11154.2|11139.2|11154.2|11139.2|11154.2|11139.2|11154.2|11139.2|2
1640855770000|2021-12-30 09:16:10|11155.3|11140.3|11155.3|11140.3|11155.3|11140.3|11155.3|11140.3|0
1640855820000|2021-12-30 09:17:00|11155.1|11140.1|11155.1|11140.1|11155.1|11140.1|11155.1|11140.1|0
1640855860000|2021-12-30 09:17:40|11154.9|11139.9|11154.9|11139.9|11154.9|11139.9|11154.9|11139.9|0
1640855910000|2021-12-30 09:18:30|11157|11142|11158.3|11143.3|11158.3|11143.3|11157|11142|0
1640855920000|2021-12-30 09:18:40|11157.8|11142.8|11157.8|11142.8|11157.8|11142.8|11157.8|11142.8|0
1640855930000|2021-12-30 09:18:50|11157.3|11142.3|11156.4|11141.4|11157.3|11142.3|11156.1|11141.1|0
1640855940000|2021-12-30 09:19:00|11155.9|11140.9|11156.2|11141.2|11156.2|11141.2|11155.9|11140.9|0
1640855950000|2021-12-30 09:19:10|11156.4|11141.4|11156.4|11141.4|11156.4|11141.4|11156.4|11141.4|0
1640855970000|2021-12-30 09:19:30|11155.2|11140.2|11155.2|11140.2|11155.2|11140.2|11155.2|11140.2|0
1640856050000|2021-12-30 09:20:50|11156.2|11141.2|11156.2|11141.2|11156.2|11141.2|11156.2|11141.2|0
1640856110000|2021-12-30 09:21:50|11156.5|11141.5|11157.3|11142.3|11157.3|11142.3|11156.5|11141.5|0
1640856120000|2021-12-30 09:22:00|11157.7|11142.7|11158|11143|11158|11143|11157.7|11142.7|0
1640856130000|2021-12-30 09:22:10|11157.8|11142.8|11157.7|11142.7|11157.8|11142.8|11156.4|11141.4|2
1640856140000|2021-12-30 09:22:20|11158|11143|11158|11143|11158|11143|11158|11143|0
1640856150000|2021-12-30 09:22:30|11158.3|11143.3|11158.5|11143.5|11158.5|11143.5|11158.3|11143.3|0
1640856190000|2021-12-30 09:23:10|11158.8|11143.8|11159.5|11144.5|11159.5|11144.5|11158.8|11143.8|0
1640856240000|2021-12-30 09:24:00|11157.4|11142.4|11157.4|11142.4|11157.4|11142.4|11157.4|11142.4|1
1640856420000|2021-12-30 09:27:00|11152.6|11137.6|11152.6|11137.6|11152.6|11137.6|11152.6|11137.6|1
1640856470000|2021-12-30 09:27:50|11154.6|11139.6|11153.1|11138.1|11154.6|11139.6|11153.1|11138.1|1
1640856490000|2021-12-30 09:28:10|11154.6|11139.6|11154.6|11139.6|11154.6|11139.6|11154.6|11139.6|0
1640856600000|2021-12-30 09:30:00|11153.6|11138.6|11150.3|11135.3|11153.6|11138.6|11150.3|11135.3|0
1640856670000|2021-12-30 09:31:10|11149.1|11134.1|11148.8|11133.8|11149.1|11134.1|11148.8|11133.8|0
1640856750000|2021-12-30 09:32:30|11146.4|11131.4|11143.8|11128.8|11146.4|11131.4|11143.8|11128.8|1
1640856770000|2021-12-30 09:32:50|11145.4|11130.4|11145.4|11130.4|11145.4|11130.4|11145.4|11130.4|1
1640856810000|2021-12-30 09:33:30|11144.4|11129.4|11144.4|11129.4|11144.4|11129.4|11144.4|11129.4|0
1640856830000|2021-12-30 09:33:50|11131.7|11116.7|11131.7|11116.7|11131.7|11116.7|11131.7|11116.7|9
1640856840000|2021-12-30 09:34:00|11131.9|11116.9|11130.8|11115.8|11131.9|11116.9|11130.5|11115.5|2
1640856850000|2021-12-30 09:34:10|11131|11116|11131|11116|11131|11116|11131|11116|0
1640856900000|2021-12-30 09:35:00|11131.5|11116.5|11132|11117|11132|11117|11131.5|11116.5|0
1640856910000|2021-12-30 09:35:10|11132.5|11117.5|11132.5|11117.5|11132.5|11117.5|11132.5|11117.5|0
1640856930000|2021-12-30 09:35:30|11134.1|11119.1|11137|11122|11137|11122|11134.1|11119.1|3
1640856940000|2021-12-30 09:35:40|11137.5|11122.5|11137.5|11122.5|11137.5|11122.5|11137.5|11122.5|0
1640856960000|2021-12-30 09:36:00|11137.8|11122.8|11139|11124|11139|11124|11137.8|11122.8|2
1640857020000|2021-12-30 09:37:00|11139.9|11124.9|11138.4|11123.4|11142|11127|11138.4|11123.4|6
1640857030000|2021-12-30 09:37:10|11136|11121|11136|11121|11136|11121|11136|11121|0
1640857080000|2021-12-30 09:38:00|11135.5|11120.5|11135.5|11120.5|11135.5|11120.5|11135.5|11120.5|0
1640857150000|2021-12-30 09:39:10|11136|11121|11137|11122|11137|11122|11136|11121|0
1640857330000|2021-12-30 09:42:10|11136.4|11121.4|11134.9|11119.9|11136.4|11121.4|11134.9|11119.9|0
1640857440000|2021-12-30 09:44:00|11135.5|11120.5|11136.4|11121.4|11136.4|11121.4|11135.5|11120.5|0
1640857510000|2021-12-30 09:45:10|11135.8|11120.8|11133.5|11118.5|11135.8|11120.8|11133.5|11118.5|0
1640857560000|2021-12-30 09:46:00|11133.2|11118.2|11134.5|11119.5|11135|11120|11133.2|11118.2|0
1640857620000|2021-12-30 09:47:00|11134.2|11119.2|11133.2|11118.2|11134.2|11119.2|11133|11118|0
1640857630000|2021-12-30 09:47:10|11133|11118|11133|11118|11133|11118|11133|11118|0
1640857640000|2021-12-30 09:47:20|11134.5|11119.5|11134.9|11119.9|11136.2|11121.2|11134.5|11119.5|0
1640857650000|2021-12-30 09:47:30|11135.2|11120.2|11136.5|11121.5|11136.5|11121.5|11135.2|11120.2|0
1640857740000|2021-12-30 09:49:00|11135.9|11120.9|11135.7|11120.7|11135.9|11120.9|11135.7|11120.7|0
1640857780000|2021-12-30 09:49:40|11135.2|11120.2|11135.2|11120.2|11135.2|11120.2|11135.2|11120.2|0
1640857850000|2021-12-30 09:50:50|11138.1|11123.1|11137.9|11122.9|11138.1|11123.1|11136.9|11121.9|0
1640857860000|2021-12-30 09:51:00|11137.4|11122.4|11137.4|11122.4|11137.4|11122.4|11137.4|11122.4|0
1640857900000|2021-12-30 09:51:40|11137.9|11122.9|11137.9|11122.9|11137.9|11122.9|11137.9|11122.9|0
1640857910000|2021-12-30 09:51:50|11138.8|11123.8|11138|11123|11138.8|11123.8|11138|11123|0
1640857920000|2021-12-30 09:52:00|11137.8|11122.8|11137.9|11122.9|11138.8|11123.8|11137.8|11122.8|0
1640857930000|2021-12-30 09:52:10|11137.5|11122.5|11137.5|11122.5|11137.5|11122.5|11137.5|11122.5|0
1640857970000|2021-12-30 09:52:50|11138.8|11123.8|11140.1|11125.1|11140.1|11125.1|11138.8|11123.8|0
1640858000000|2021-12-30 09:53:20|11140.9|11125.9|11138.9|11123.9|11140.9|11125.9|11138.9|11123.9|0
1640858040000|2021-12-30 09:54:00|11140.2|11125.2|11140.7|11125.7|11140.7|11125.7|11140.2|11125.2|0
1640858070000|2021-12-30 09:54:30|11141.3|11126.3|11141.2|11126.2|11141.7|11126.7|11141.2|11126.2|0
1640858100000|2021-12-30 09:55:00|11140.7|11125.7|11141|11126|11141|11126|11140.7|11125.7|0
1640858160000|2021-12-30 09:56:00|11143.1|11128.1|11143.7|11128.7|11143.7|11128.7|11143.1|11128.1|0
1640858170000|2021-12-30 09:56:10|11144.4|11129.4|11145.4|11130.4|11145.4|11130.4|11144.4|11129.4|0
1640858180000|2021-12-30 09:56:20|11145|11130|11144|11129|11145.3|11130.3|11144|11129|0
1640858190000|2021-12-30 09:56:30|11144.6|11129.6|11144.5|11129.5|11144.6|11129.6|11144.5|11129.5|0
1640858220000|2021-12-30 09:57:00|11142|11127|11142.8|11127.8|11142.8|11127.8|11142|11127|0
1640858270000|2021-12-30 09:57:50|11143.6|11128.6|11143.6|11128.6|11143.6|11128.6|11143.6|11128.6|0
1640858280000|2021-12-30 09:58:00|11142.5|11127.5|11143.4|11128.4|11143.4|11128.4|11141|11126|0
1640858290000|2021-12-30 09:58:10|11143.6|11128.6|11143.6|11128.6|11143.6|11128.6|11143.6|11128.6|0
1640858340000|2021-12-30 09:59:00|11142.4|11127.4|11143.1|11128.1|11143.1|11128.1|11141.8|11126.8|0
1640858400000|2021-12-30 10:00:00|11142.8|11127.8|11143.5|11128.5|11143.5|11128.5|11142.6|11127.6|1
1640858410000|2021-12-30 10:00:10|11143.7|11128.7|11143.7|11128.7|11143.7|11128.7|11143.7|11128.7|0
1640858430000|2021-12-30 10:00:30|11143|11128|11142.4|11127.4|11143|11128|11142.4|11127.4|0
1640858440000|2021-12-30 10:00:40|11142.2|11127.2|11142.2|11127.2|11142.2|11127.2|11142.2|11127.2|0
1640858460000|2021-12-30 10:01:00|11142.5|11127.5|11136.9|11121.9|11142.5|11127.5|11136.9|11121.9|2
1640858490000|2021-12-30 10:01:30|11137.5|11122.5|11137.5|11122.5|11137.5|11122.5|11137.5|11122.5|0
1640858520000|2021-12-30 10:02:00|11138.6|11123.6|11138.6|11123.6|11138.6|11123.6|11138.6|11123.6|0
1640858530000|2021-12-30 10:02:10|11138.8|11123.8|11138.8|11123.8|11138.8|11123.8|11138.8|11123.8|0
1640858610000|2021-12-30 10:03:30|11138.7|11123.7|11138.7|11123.7|11138.7|11123.7|11138.7|11123.7|0
1640858650000|2021-12-30 10:04:10|11139.9|11124.9|11139|11124|11139.9|11124.9|11138.7|11123.7|2
1640858680000|2021-12-30 10:04:40|11138.1|11123.1|11137.7|11122.7|11138.1|11123.1|11137.3|11122.3|0
1640858690000|2021-12-30 10:04:50|11138|11123|11138|11123|11138|11123|11138|11123|0
1640858700000|2021-12-30 10:05:00|11139.3|11124.3|11139.2|11124.2|11139.8|11124.8|11139.2|11124.2|0
1640858710000|2021-12-30 10:05:10|11139|11124|11139|11124|11139|11124|11139|11124|0
1640858770000|2021-12-30 10:06:10|11137.8|11122.8|11137.2|11122.2|11137.8|11122.8|11136.8|11121.8|0
1640858780000|2021-12-30 10:06:20|11139|11124|11138.5|11123.5|11139|11124|11138.5|11123.5|0
1640858820000|2021-12-30 10:07:00|11140.9|11125.9|11142.4|11127.4|11142.4|11127.4|11140.9|11125.9|3
1640858840000|2021-12-30 10:07:20|11142|11127|11141.7|11126.7|11142|11127|11141.7|11126.7|1
1640858850000|2021-12-30 10:07:30|11142|11127|11141.7|11126.7|11142|11127|11141.7|11126.7|0
1640858880000|2021-12-30 10:08:00|11141.4|11126.4|11141.4|11126.4|11141.4|11126.4|11141.4|11126.4|0
1640858920000|2021-12-30 10:08:40|11139.3|11124.3|11137.2|11122.2|11139.3|11124.3|11137.2|11122.2|1
1640858940000|2021-12-30 10:09:00|11136.8|11121.8|11136.8|11121.8|11136.8|11121.8|11136.8|11121.8|0
1640858950000|2021-12-30 10:09:10|11136.2|11121.2|11136|11121|11136.2|11121.2|11136|11121|0
1640858980000|2021-12-30 10:09:40|11135.7|11120.7|11134.2|11119.2|11135.7|11120.7|11134.2|11119.2|0
1640859000000|2021-12-30 10:10:00|11136.3|11121.3|11136.7|11121.7|11136.7|11121.7|11136.3|11121.3|2
1640859060000|2021-12-30 10:11:00|11135.9|11120.9|11135.1|11120.1|11135.9|11120.9|11135.1|11120.1|0
1640859120000|2021-12-30 10:12:00|11134.7|11119.7|11133.2|11118.2|11134.7|11119.7|11133.2|11118.2|2
1640859220000|2021-12-30 10:13:40|11132.9|11117.9|11132.7|11117.7|11132.9|11117.9|11132.7|11117.7|0
1640859240000|2021-12-30 10:14:00|11133.1|11118.1|11137.5|11122.5|11137.5|11122.5|11133.1|11118.1|3
1640859370000|2021-12-30 10:16:10|11140.2|11125.2|11140.5|11125.5|11140.5|11125.5|11140.2|11125.2|2
1640859410000|2021-12-30 10:16:50|11141.2|11126.2|11141.5|11126.5|11141.5|11126.5|11141.2|11126.2|0
1640859420000|2021-12-30 10:17:00|11141.7|11126.7|11141.7|11126.7|11141.7|11126.7|11141.7|11126.7|0
1640859460000|2021-12-30 10:17:40|11144.7|11129.7|11144.7|11129.7|11144.7|11129.7|11144.7|11129.7|1
1640859510000|2021-12-30 10:18:30|11143.7|11128.7|11142.8|11127.8|11143.7|11128.7|11142.8|11127.8|3
1640859520000|2021-12-30 10:18:40|11142.5|11127.5|11142.5|11127.5|11142.5|11127.5|11142.5|11127.5|0
1640859620000|2021-12-30 10:20:20|11143.7|11128.7|11144.9|11129.9|11144.9|11129.9|11143.7|11128.7|0
1640859730000|2021-12-30 10:22:10|11145.1|11130.1|11145.1|11130.1|11145.1|11130.1|11145.1|11130.1|0
1640859810000|2021-12-30 10:23:30|11145.3|11130.3|11145.3|11130.3|11145.3|11130.3|11145.3|11130.3|0
1640859880000|2021-12-30 10:24:40|11142.9|11127.9|11142.5|11127.5|11144.3|11129.3|11142.5|11127.5|3
1640859900000|2021-12-30 10:25:00|11141.9|11126.9|11141.1|11126.1|11141.9|11126.9|11141.1|11126.1|0
1640859910000|2021-12-30 10:25:10|11140.8|11125.8|11140.8|11125.8|11140.8|11125.8|11140.8|11125.8|0
1640859950000|2021-12-30 10:25:50|11141|11126|11141.3|11126.3|11141.3|11126.3|11141|11126|1
1640859960000|2021-12-30 10:26:00|11140.8|11125.8|11140.8|11125.8|11140.8|11125.8|11140.8|11125.8|0
1640860020000|2021-12-30 10:27:00|11139|11124|11135.9|11120.9|11139|11124|11135.9|11120.9|0
1640860030000|2021-12-30 10:27:10|11135.3|11120.3|11133.3|11118.3|11135.3|11120.3|11133.3|11118.3|2
1640860080000|2021-12-30 10:28:00|11135.9|11120.9|11135.9|11120.9|11135.9|11120.9|11135.9|11120.9|1
1640860090000|2021-12-30 10:28:10|11134.5|11119.5|11134.5|11119.5|11134.5|11119.5|11134.5|11119.5|0
1640860140000|2021-12-30 10:29:00|11136.5|11121.5|11136.5|11121.5|11136.5|11121.5|11135.3|11120.3|0
1640860160000|2021-12-30 10:29:20|11136.8|11121.8|11136.8|11121.8|11136.8|11121.8|11136.8|11121.8|0
1640860190000|2021-12-30 10:29:50|11138.8|11123.8|11137.8|11122.8|11138.8|11123.8|11137.8|11122.8|0
1640860220000|2021-12-30 10:30:20|11137.2|11122.2|11137.2|11122.2|11137.2|11122.2|11137.2|11122.2|0
1640860270000|2021-12-30 10:31:10|11134.6|11119.6|11134.6|11119.6|11134.6|11119.6|11134.6|11119.6|0
1640860380000|2021-12-30 10:33:00|11136.1|11121.1|11136.1|11121.1|11136.1|11121.1|11136.1|11121.1|0
1640860740000|2021-12-30 10:39:00|11137|11122|11137.6|11122.6|11137.6|11122.6|11137|11122|0
1640860750000|2021-12-30 10:39:10|11138.5|11123.5|11138.6|11123.6|11139.1|11124.1|11138.5|11123.5|0
1640860760000|2021-12-30 10:39:20|11138.9|11123.9|11139.3|11124.3|11141.1|11126.1|11138.9|11123.9|0
1640860770000|2021-12-30 10:39:30|11139.6|11124.6|11140.8|11125.8|11140.8|11125.8|11138.7|11123.7|0
1640860800000|2021-12-30 10:40:00|11139.3|11124.3|11139.3|11124.3|11139.3|11124.3|11138.5|11123.5|0
1640860820000|2021-12-30 10:40:20|11137.2|11122.2|11137.2|11122.2|11137.2|11122.2|11137.2|11122.2|0
1640860860000|2021-12-30 10:41:00|11136.1|11121.1|11136.1|11121.1|11136.1|11121.1|11136.1|11121.1|0
1640861000000|2021-12-30 10:43:20|11139.6|11124.6|11137.3|11122.3|11139.6|11124.6|11137.3|11122.3|0
1640861160000|2021-12-30 10:46:00|11136.7|11121.7|11136.1|11121.1|11136.7|11121.7|11136.1|11121.1|0
1640861170000|2021-12-30 10:46:10|11135.3|11120.3|11135.3|11120.3|11135.3|11120.3|11135.3|11120.3|0
1640861230000|2021-12-30 10:47:10|11136.3|11121.3|11138.5|11123.5|11138.5|11123.5|11136.3|11121.3|0
1640861370000|2021-12-30 10:49:30|11136.3|11121.3|11136.3|11121.3|11136.3|11121.3|11136.3|11121.3|0
1640861460000|2021-12-30 10:51:00|11136|11121|11135.6|11120.6|11136|11121|11135.6|11120.6|0
1640861580000|2021-12-30 10:53:00|11133.3|11118.3|11129.6|11114.6|11133.3|11118.3|11129.6|11114.6|2
1640861620000|2021-12-30 10:53:40|11129.5|11114.5|11129.5|11114.5|11129.5|11114.5|11129.5|11114.5|0
1640861640000|2021-12-30 10:54:00|11129.2|11114.2|11130.5|11115.5|11130.5|11115.5|11129.2|11114.2|1
1640861660000|2021-12-30 10:54:20|11128.5|11113.5|11128.5|11113.5|11128.5|11113.5|11128.5|11113.5|1
1640861690000|2021-12-30 10:54:50|11125.5|11110.5|11123.8|11108.8|11125.5|11110.5|11123.8|11108.8|1
1640861700000|2021-12-30 10:55:00|11123.2|11108.2|11123.2|11108.2|11123.2|11108.2|11123.2|11108.2|0
1640861870000|2021-12-30 10:57:50|11122.6|11107.6|11122.2|11107.2|11122.6|11107.6|11122.2|11107.2|0
1640862020000|2021-12-30 11:00:20|11120.7|11105.7|11119.8|11104.8|11120.7|11105.7|11119.8|11104.8|0
1640862050000|2021-12-30 11:00:50|11119.5|11104.5|11119.3|11104.3|11119.5|11104.5|11119.3|11104.3|0
1640862170000|2021-12-30 11:02:50|11123.1|11108.1|11124.3|11109.3|11124.3|11109.3|11122.5|11107.5|1
1640862180000|2021-12-30 11:03:00|11123.8|11108.8|11123.2|11108.2|11123.8|11108.8|11123.2|11108.2|0
1640862190000|2021-12-30 11:03:10|11122.8|11107.8|11122.8|11107.8|11122.8|11107.8|11122.8|11107.8|0
1640862200000|2021-12-30 11:03:20|11124.3|11109.3|11124.3|11109.3|11124.3|11109.3|11124.3|11109.3|0
1640862230000|2021-12-30 11:03:50|11124.6|11109.6|11124.6|11109.6|11124.6|11109.6|11124.6|11109.6|0
1640862250000|2021-12-30 11:04:10|11124.3|11109.3|11123.6|11108.6|11124.3|11109.3|11123.6|11108.6|0
1640862290000|2021-12-30 11:04:50|11125.1|11110.1|11125.1|11110.1|11125.1|11110.1|11125.1|11110.1|0
1640862300000|2021-12-30 11:05:00|11125.4|11110.4|11125.8|11110.8|11125.8|11110.8|11125.4|11110.4|0
1640862360000|2021-12-30 11:06:00|11126.1|11111.1|11126.1|11111.1|11126.1|11111.1|11126.1|11111.1|0
1640862410000|2021-12-30 11:06:50|11126.4|11111.4|11126.4|11111.4|11126.4|11111.4|11126.4|11111.4|0
1640862420000|2021-12-30 11:07:00|11127.1|11112.1|11127.1|11112.1|11127.1|11112.1|11127.1|11112.1|0
1640862480000|2021-12-30 11:08:00|11127.4|11112.4|11130.4|11115.4|11132.2|11117.2|11127.4|11112.4|1
1640862520000|2021-12-30 11:08:40|11131|11116|11124.9|11109.9|11131|11116|11124.9|11109.9|2
1640862590000|2021-12-30 11:09:50|11123.1|11108.1|11123.1|11108.1|11123.1|11108.1|11123.1|11108.1|0
1640862600000|2021-12-30 11:10:00|11122.9|11107.9|11122.9|11107.9|11122.9|11107.9|11122.9|11107.9|0
1640862670000|2021-12-30 11:11:10|11120.7|11105.7|11117.7|11102.7|11120.7|11105.7|11117.7|11102.7|1
1640862680000|2021-12-30 11:11:20|11115.9|11100.9|11115.9|11100.9|11115.9|11100.9|11115.9|11100.9|0
1640862720000|2021-12-30 11:12:00|11112.1|11097.1|11112.1|11097.1|11112.1|11097.1|11112.1|11097.1|2
1640862730000|2021-12-30 11:12:10|11111.9|11096.9|11111.9|11096.9|11111.9|11096.9|11111.9|11096.9|0
1640862750000|2021-12-30 11:12:30|11110.5|11095.5|11108.1|11093.1|11110.5|11095.5|11108.1|11093.1|2
1640862760000|2021-12-30 11:12:40|11107.8|11092.8|11107.6|11092.6|11107.8|11092.8|11107.4|11092.4|0
1640862770000|2021-12-30 11:12:50|11107.1|11092.1|11107.1|11092.1|11107.1|11092.1|11107.1|11092.1|1
1640862790000|2021-12-30 11:13:10|11107.4|11092.4|11109.4|11094.4|11109.4|11094.4|11107.4|11092.4|0
1640862800000|2021-12-30 11:13:20|11107.6|11092.6|11107.6|11092.6|11107.6|11092.6|11107.6|11092.6|1
1640862840000|2021-12-30 11:14:00|11106.9|11091.9|11106.7|11091.7|11106.9|11091.9|11105.5|11090.5|5
1640862850000|2021-12-30 11:14:10|||||||||2
1640862880000|2021-12-30 11:14:40|11106.3|11091.3|11106.3|11091.3|11106.3|11091.3|11106.3|11091.3|0
1640862890000|2021-12-30 11:14:50|11106.5|11091.5|11106.5|11091.5|11106.5|11091.5|11106.5|11091.5|2
1640862900000|2021-12-30 11:15:00|11106.3|11091.3|11106.5|11091.5|11106.5|11091.5|11106.3|11091.3|3
1640862920000|2021-12-30 11:15:20|11106.3|11091.3|11106.3|11091.3|11106.3|11091.3|11106.3|11091.3|1
1640862930000|2021-12-30 11:15:30|11106.5|11091.5|11106.5|11091.5|11106.5|11091.5|11106.5|11091.5|0
1640862940000|2021-12-30 11:15:40|||||||||10
1640862960000|2021-12-30 11:16:00|11107.5|11092.5|11109|11094|11109|11094|11107.5|11092.5|2
1640862970000|2021-12-30 11:16:10|11111.7|11096.7|11113.5|11098.5|11113.5|11098.5|11111.7|11096.7|5
1640863000000|2021-12-30 11:16:40|11114.1|11099.1|11114.5|11099.5|11114.5|11099.5|11114.1|11099.1|0
1640863010000|2021-12-30 11:16:50|11127.6|11112.6|11128.5|11113.5|11128.5|11113.5|11127.6|11112.6|2
1640863100000|2021-12-30 11:18:20|11128.2|11113.2|11124.7|11109.7|11128.2|11113.2|11124.7|11109.7|0
1640863140000|2021-12-30 11:19:00|11125|11110|11125.2|11110.2|11125.2|11110.2|11125|11110|0
1640863160000|2021-12-30 11:19:20|11124.9|11109.9|11124.9|11109.9|11124.9|11109.9|11124.9|11109.9|0
1640863170000|2021-12-30 11:19:30|11125.2|11110.2|11127.4|11112.4|11127.4|11112.4|11125.2|11110.2|1
1640863180000|2021-12-30 11:19:40|11126.6|11111.6|11125.1|11110.1|11126.6|11111.6|11125.1|11110.1|2
1640863190000|2021-12-30 11:19:50|11124.4|11109.4|11124.4|11109.4|11124.4|11109.4|11124.4|11109.4|0
1640863200000|2021-12-30 11:20:00|11124.2|11109.2|11125.9|11110.9|11125.9|11110.9|11123.7|11108.7|0
1640863210000|2021-12-30 11:20:10|11124.4|11109.4|11124.9|11109.9|11125.5|11110.5|11124.4|11109.4|1
1640863260000|2021-12-30 11:21:00|11125.2|11110.2|11125.4|11110.4|11125.4|11110.4|11125.2|11110.2|0
1640863290000|2021-12-30 11:21:30|11131.7|11116.7|11131.7|11116.7|11131.7|11116.7|11131.7|11116.7|2
1640863300000|2021-12-30 11:21:40|11131.9|11116.9|11131.9|11116.9|11131.9|11116.9|11131.9|11116.9|0
1640863320000|2021-12-30 11:22:00|11132.2|11117.2|11133.4|11118.4|11134.4|11119.4|11132.2|11117.2|1
1640863380000|2021-12-30 11:23:00|11133.1|11118.1|11133.4|11118.4|11133.4|11118.4|11133.1|11118.1|0
1640863440000|2021-12-30 11:24:00|11134.4|11119.4|11134.9|11119.9|11134.9|11119.9|11134.4|11119.4|1
1640863500000|2021-12-30 11:25:00|11136.1|11121.1|11134.5|11119.5|11136.1|11121.1|11134.5|11119.5|2
1640863510000|2021-12-30 11:25:10|11132.9|11117.9|11132.9|11117.9|11132.9|11117.9|11132.9|11117.9|0
1640863560000|2021-12-30 11:26:00|11133.1|11118.1|11136.6|11121.6|11136.6|11121.6|11133.1|11118.1|1
1640863570000|2021-12-30 11:26:10|||||||||1
1640863590000|2021-12-30 11:26:30|11135.8|11120.8|11135.8|11120.8|11135.8|11120.8|11135.8|11120.8|0
1640863620000|2021-12-30 11:27:00|11130.8|11115.8|11130.8|11115.8|11130.8|11115.8|11130.8|11115.8|1
1640863650000|2021-12-30 11:27:30|11130.2|11115.2|11130.2|11115.2|11130.2|11115.2|11130.2|11115.2|0
1640863670000|2021-12-30 11:27:50|11132.2|11117.2|11132.2|11117.2|11132.2|11117.2|11132.2|11117.2|0
1640863750000|2021-12-30 11:29:10|11125.5|11110.5|11123.6|11108.6|11125.5|11110.5|11123.6|11108.6|1
1640863770000|2021-12-30 11:29:30|11123.8|11108.8|11123.8|11108.8|11123.8|11108.8|11123.8|11108.8|0
1640863860000|2021-12-30 11:31:00|||||||||2
1640863920000|2021-12-30 11:32:00|11124|11109|11124|11109|11124|11109|11124|11109|0
1640863970000|2021-12-30 11:32:50|11121.6|11106.6|11121.6|11106.6|11121.6|11106.6|11121.6|11106.6|1
1640863980000|2021-12-30 11:33:00|11121.4|11106.4|11121.4|11106.4|11121.4|11106.4|11121.4|11106.4|0
1640864030000|2021-12-30 11:33:50|11121.1|11106.1|11120.2|11105.2|11121.1|11106.1|11120.2|11105.2|0
1640864040000|2021-12-30 11:34:00|11121|11106|11129.5|11114.5|11129.5|11114.5|11121|11106|4
1640864090000|2021-12-30 11:34:50|11127.1|11112.1|11127.1|11112.1|11127.1|11112.1|11127.1|11112.1|1
1640864100000|2021-12-30 11:35:00|11126.9|11111.9|11126.9|11111.9|11126.9|11111.9|11126.9|11111.9|0
1640864190000|2021-12-30 11:36:30|11123.5|11108.5|11123|11108|11123.5|11108.5|11122.7|11107.7|0
1640864200000|2021-12-30 11:36:40|11123.3|11108.3|11124|11109|11124|11109|11123.3|11108.3|0
1640864230000|2021-12-30 11:37:10|11122.4|11107.4|11122.4|11107.4|11122.4|11107.4|11122.4|11107.4|2
1640864300000|2021-12-30 11:38:20|11123.3|11108.3|11123.5|11108.5|11123.5|11108.5|11123.3|11108.3|0
1640864400000|2021-12-30 11:40:00|11123.1|11108.1|11121.9|11106.9|11123.1|11108.1|11121.9|11106.9|1
1640864410000|2021-12-30 11:40:10|11123.1|11108.1|11123.2|11108.2|11123.5|11108.5|11123.1|11108.1|0
1640864660000|2021-12-30 11:44:20|11127.6|11112.6|11128.1|11113.1|11128.2|11113.2|11127.6|11112.6|2
1640864670000|2021-12-30 11:44:30|11127.9|11112.9|11127.9|11112.9|11127.9|11112.9|11127.9|11112.9|0
1640864720000|2021-12-30 11:45:20|11129.6|11114.6|11128.6|11113.6|11129.6|11114.6|11128.6|11113.6|0
1640864750000|2021-12-30 11:45:50|11128|11113|11127.8|11112.8|11128|11113|11127.8|11112.8|0
1640864840000|2021-12-30 11:47:20|11129.1|11114.1|11129.1|11114.1|11129.1|11114.1|11129.1|11114.1|0
1640864850000|2021-12-30 11:47:30|11129.3|11114.3|11129.3|11114.3|11129.3|11114.3|11129.3|11114.3|0
1640864910000|2021-12-30 11:48:30|11127.8|11112.8|11125.1|11110.1|11127.8|11112.8|11125.1|11110.1|5
1640864920000|2021-12-30 11:48:40|11123.8|11108.8|11124.3|11109.3|11124.3|11109.3|11123.8|11108.8|0
1640864980000|2021-12-30 11:49:40|11125|11110|11125.3|11110.3|11125.3|11110.3|11125|11110|0
1640865090000|2021-12-30 11:51:30|11124.4|11109.4|11124|11109|11124.4|11109.4|11124|11109|0
1640865150000|2021-12-30 11:52:30|11123.5|11108.5|11123.7|11108.7|11124|11109|11123.5|11108.5|0
1640865160000|2021-12-30 11:52:40|11123.5|11108.5|11123.5|11108.5|11123.5|11108.5|11123.5|11108.5|0
1640865190000|2021-12-30 11:53:10|11123.7|11108.7|11123.7|11108.7|11123.7|11108.7|11123.7|11108.7|2
1640865210000|2021-12-30 11:53:30|11123.2|11108.2|11123.2|11108.2|11123.2|11108.2|11123.2|11108.2|0
1640865270000|2021-12-30 11:54:30|11122.7|11107.7|11122.7|11107.7|11122.7|11107.7|11122.7|11107.7|0
1640865330000|2021-12-30 11:55:30|11123.3|11108.3|11123.5|11108.5|11123.5|11108.5|11123.3|11108.3|0
1640865590000|2021-12-30 11:59:50|11124.1|11109.1|11124.5|11109.5|11124.5|11109.5|11124.1|11109.1|0
1640865660000|2021-12-30 12:01:00|11124.8|11109.8|11124.8|11109.8|11124.8|11109.8|11124.8|11109.8|0
1640865720000|2021-12-30 12:02:00|11125.1|11110.1|11123.7|11108.7|11125.1|11110.1|11123.7|11108.7|1
1640865730000|2021-12-30 12:02:10|11123.5|11108.5|11123.5|11108.5|11123.5|11108.5|11123.5|11108.5|0
1640865830000|2021-12-30 12:03:50|11122.3|11107.3|11120.7|11105.7|11122.3|11107.3|11120.1|11105.1|0
1640865840000|2021-12-30 12:04:00|11120.5|11105.5|11124.6|11109.6|11124.6|11109.6|11120.5|11105.5|4
1640865850000|2021-12-30 12:04:10|11124.2|11109.2|11124.2|11109.2|11124.2|11109.2|11124.2|11109.2|0
1640865900000|2021-12-30 12:05:00|11127.3|11112.3|11125.9|11110.9|11128.6|11113.6|11125.8|11110.8|3
1640865910000|2021-12-30 12:05:10|11125.7|11110.7|11125.7|11110.7|11125.7|11110.7|11125.7|11110.7|0
1640865960000|2021-12-30 12:06:00|11127.5|11112.5|11133|11118|11133|11118|11127.5|11112.5|4
1640865970000|2021-12-30 12:06:10|11134|11119|11133.5|11118.5|11134|11119|11133.5|11118.5|0
1640866020000|2021-12-30 12:07:00|11128|11113|11128|11113|11128|11113|11128|11113|1
1640866030000|2021-12-30 12:07:10|11127.4|11112.4|11131|11116|11131|11116|11127.3|11112.3|1
1640866090000|2021-12-30 12:08:10|11134.8|11119.8|11136.8|11121.8|11136.8|11121.8|11134.8|11119.8|1
1640866100000|2021-12-30 12:08:20|11137.4|11122.4|11138.2|11123.2|11138.2|11123.2|11137.4|11122.4|0
1640866140000|2021-12-30 12:09:00|11136.2|11121.2|11137.5|11122.5|11137.5|11122.5|11135.7|11120.7|0
1640866150000|2021-12-30 12:09:10|11143|11128|11142.5|11127.5|11143|11128|11142.5|11127.5|1
1640866180000|2021-12-30 12:09:40|11142.2|11127.2|11141.8|11126.8|11142.2|11127.2|11141.8|11126.8|0
1640866410000|2021-12-30 12:13:30|11140.8|11125.8|11140.8|11125.8|11140.8|11125.8|11140.8|11125.8|0
1640866420000|2021-12-30 12:13:40|11140.6|11125.6|11140.6|11125.6|11140.6|11125.6|11140.6|11125.6|0
1640866440000|2021-12-30 12:14:00|11140.8|11125.8|11146.8|11131.8|11146.8|11131.8|11140.8|11125.8|2
1640866450000|2021-12-30 12:14:10|11147.3|11132.3|11147.8|11132.8|11147.8|11132.8|11147|11132|0
1640866460000|2021-12-30 12:14:20|11149.2|11134.2|11149.6|11134.6|11150.4|11135.4|11148.3|11133.3|1
1640866470000|2021-12-30 12:14:30|11149.8|11134.8|11150.1|11135.1|11150.1|11135.1|11149.8|11134.8|0
1640866480000|2021-12-30 12:14:40|11150.6|11135.6|11150.3|11135.3|11150.6|11135.6|11150.3|11135.3|0
1640866490000|2021-12-30 12:14:50|11150.8|11135.8|11150.8|11135.8|11150.8|11135.8|11150.8|11135.8|0
1640866510000|2021-12-30 12:15:10|11151.3|11136.3|11149.1|11134.1|11151.3|11136.3|11145.9|11130.9|1
1640866560000|2021-12-30 12:16:00|11149.8|11134.8|11149.8|11134.8|11149.8|11134.8|11149.8|11134.8|0
1640866580000|2021-12-30 12:16:20|11157.4|11142.4|11157.1|11142.1|11157.4|11142.4|11157.1|11142.1|14
1640866590000|2021-12-30 12:16:30|11156.7|11141.7|11156.7|11141.7|11156.7|11141.7|11156.7|11141.7|0
1640866680000|2021-12-30 12:18:00|11156.4|11141.4|11156.1|11141.1|11156.4|11141.4|11156.1|11141.1|1
1640866690000|2021-12-30 12:18:10|11155.9|11140.9|11155.9|11140.9|11155.9|11140.9|11155.9|11140.9|0
1640866740000|2021-12-30 12:19:00|11156.2|11141.2|11160.3|11145.3|11160.9|11145.9|11156.2|11141.2|6
1640866750000|2021-12-30 12:19:10|11159.7|11144.7|11159.7|11144.7|11159.7|11144.7|11159.7|11144.7|0
1640866780000|2021-12-30 12:19:40|11159.9|11144.9|11159.9|11144.9|11159.9|11144.9|11159.9|11144.9|0
1640866870000|2021-12-30 12:21:10|11159.4|11144.4|11159.4|11144.4|11159.4|11144.4|11159.4|11144.4|1
1640866890000|2021-12-30 12:21:30|11157.9|11142.9|11147.9|11132.9|11157.9|11142.9|11147.9|11132.9|23
1640866910000|2021-12-30 12:21:50|11149.9|11134.9|11150.9|11135.9|11150.9|11135.9|11149.9|11134.9|1
1640866920000|2021-12-30 12:22:00|11151.8|11136.8|11157.9|11142.9|11157.9|11142.9|11151.8|11136.8|3
1640866980000|2021-12-30 12:23:00|11159.9|11144.9|11161.9|11146.9|11161.9|11146.9|11159.9|11144.9|1
1640867010000|2021-12-30 12:23:30|11162.2|11147.2|11163.1|11148.1|11163.9|11148.9|11162.2|11147.2|0
1640867070000|2021-12-30 12:24:30|11165|11150|11164.1|11149.1|11165|11150|11164.1|11149.1|0
1640867080000|2021-12-30 12:24:40|11165|11150|11165.9|11150.9|11165.9|11150.9|11165|11150|0
1640867100000|2021-12-30 12:25:00|11161.4|11146.4|11164.1|11149.1|11164.1|11149.1|11161.4|11146.4|1
1640867110000|2021-12-30 12:25:10|11163.9|11148.9|11163.9|11148.9|11163.9|11148.9|11163.9|11148.9|0
1640867140000|2021-12-30 12:25:40|11164.2|11149.2|11162.2|11147.2|11164.2|11149.2|11161.6|11146.6|1
1640867170000|2021-12-30 12:26:10|11162.6|11147.6|11164.4|11149.4|11167.6|11152.6|11162.6|11147.6|3
1640867180000|2021-12-30 12:26:20|11165.4|11150.4|11166.1|11151.1|11166.1|11151.1|11163.6|11148.6|0
1640867200000|2021-12-30 12:26:40|11170.4|11155.4|11168.6|11153.6|11171.9|11156.9|11168.6|11153.6|5
1640867210000|2021-12-30 12:26:50|11167.9|11152.9|11163.2|11148.2|11167.9|11152.9|11162.6|11147.6|0
1640867220000|2021-12-30 12:27:00|11163.4|11148.4|11163.4|11148.4|11163.4|11148.4|11163.1|11148.1|0
1640867230000|2021-12-30 12:27:10|11163.1|11148.1|11162.8|11147.8|11163.1|11148.1|11162.8|11147.8|0
1640867240000|2021-12-30 12:27:20|11162.5|11147.5|11162.8|11147.8|11162.8|11147.8|11162.5|11147.5|0
1640867250000|2021-12-30 12:27:30|11163.1|11148.1|11168.9|11153.9|11169.4|11154.4|11161.9|11146.9|4
1640867260000|2021-12-30 12:27:40|11168|11153|11165.4|11150.4|11168|11153|11164.6|11149.6|2
1640867280000|2021-12-30 12:28:00|11165.1|11150.1|11164.9|11149.9|11165.1|11150.1|11164.9|11149.9|0
1640867320000|2021-12-30 12:28:40|11163.6|11148.6|11163.6|11148.6|11163.6|11148.6|11163.6|11148.6|0
1640867400000|2021-12-30 12:30:00|11165.6|11150.6|11170.6|11155.6|11170.6|11155.6|11165.6|11150.6|1
1640867410000|2021-12-30 12:30:10|11170.9|11155.9|11173|11158|11173.7|11158.7|11170.9|11155.9|0
1640867430000|2021-12-30 12:30:30|11173.4|11158.4|11173.7|11158.7|11173.7|11158.7|11173.4|11158.4|0
1640867460000|2021-12-30 12:31:00|11173.9|11158.9|11173.9|11158.9|11173.9|11158.9|11173.9|11158.9|0
1640867490000|2021-12-30 12:31:30|11170.9|11155.9|11171.8|11156.8|11173.9|11158.9|11170.9|11155.9|0
1640867500000|2021-12-30 12:31:40|11170.4|11155.4|11172|11157|11172|11157|11170.4|11155.4|0
1640867510000|2021-12-30 12:31:50|11172.6|11157.6|11172.5|11157.5|11172.6|11157.6|11170.9|11155.9|0
1640867520000|2021-12-30 12:32:00|11172.7|11157.7|11172.7|11157.7|11172.7|11157.7|11172.7|11157.7|1
1640867560000|2021-12-30 12:32:40|11173.9|11158.9|11172.3|11157.3|11173.9|11158.9|11171.1|11156.1|0
1640867570000|2021-12-30 12:32:50|11170.7|11155.7|11171.2|11156.2|11172.5|11157.5|11170.2|11155.2|0
1640867580000|2021-12-30 12:33:00|11173.2|11158.2|11173.9|11158.9|11173.9|11158.9|11170.4|11155.4|1
1640867660000|2021-12-30 12:34:20|11171.4|11156.4|11168.2|11153.2|11171.4|11156.4|11168.2|11153.2|0
1640867670000|2021-12-30 12:34:30|11167.2|11152.2|11167.2|11152.2|11167.2|11152.2|11167.2|11152.2|0
1640867700000|2021-12-30 12:35:00|11166.6|11151.6|11168.7|11153.7|11168.7|11153.7|11166.6|11151.6|0
1640867750000|2021-12-30 12:35:50|11164.1|11149.1|11167.6|11152.6|11167.6|11152.6|11164.1|11149.1|2
1640867760000|2021-12-30 12:36:00|11164.9|11149.9|11163.1|11148.1|11166.6|11151.6|11161.8|11146.8|4
1640867770000|2021-12-30 12:36:10|11163.7|11148.7|11163.9|11148.9|11163.9|11148.9|11163.7|11148.7|0
1640867800000|2021-12-30 12:36:40|11163.6|11148.6|11163.6|11148.6|11163.6|11148.6|11163.6|11148.6|0
1640867810000|2021-12-30 12:36:50|11163.3|11148.3|11162.1|11147.1|11163.3|11148.3|11160.2|11145.2|4
1640867820000|2021-12-30 12:37:00|11162.3|11147.3|11163.6|11148.6|11164.4|11149.4|11162.3|11147.3|2
1640867830000|2021-12-30 12:37:10|11163.2|11148.2|11161.4|11146.4|11163.2|11148.2|11161.4|11146.4|1
1640867840000|2021-12-30 12:37:20|11163|11148|11162.7|11147.7|11163|11148|11162.7|11147.7|0
1640867850000|2021-12-30 12:37:30|11162.4|11147.4|11162.4|11147.4|11162.4|11147.4|11162.4|11147.4|0
1640867860000|2021-12-30 12:37:40|11163.2|11148.2|11161.9|11146.9|11165.3|11150.3|11161.9|11146.9|2
1640867910000|2021-12-30 12:38:30|11160.6|11145.6|11160.6|11145.6|11160.6|11145.6|11160.6|11145.6|1
1640867950000|2021-12-30 12:39:10|11163|11148|11161|11146|11163|11148|11161|11146|0
1640867990000|2021-12-30 12:39:50|11162.8|11147.8|11162.8|11147.8|11162.8|11147.8|11162.8|11147.8|0
1640868070000|2021-12-30 12:41:10|11163.1|11148.1|11163.1|11148.1|11163.1|11148.1|11163.1|11148.1|0
1640868080000|2021-12-30 12:41:20|11164|11149|11163|11148|11164|11149|11162.1|11147.1|0
1640868090000|2021-12-30 12:41:30|11163.4|11148.4|11163.4|11148.4|11163.4|11148.4|11163.4|11148.4|0
1640868110000|2021-12-30 12:41:50|11164.3|11149.3|11163|11148|11164.3|11149.3|11162.5|11147.5|0
1640868170000|2021-12-30 12:42:50|11162.7|11147.7|11162.7|11147.7|11162.7|11147.7|11162.7|11147.7|0
1640868240000|2021-12-30 12:44:00|11162.2|11147.2|11162.8|11147.8|11162.8|11147.8|11162.2|11147.2|0
1640868250000|2021-12-30 12:44:10|11163.7|11148.7|11163.7|11148.7|11163.7|11148.7|11163.7|11148.7|0
1640868270000|2021-12-30 12:44:30|11163.9|11148.9|11163.9|11148.9|11163.9|11148.9|11163.9|11148.9|0
1640868280000|2021-12-30 12:44:40|11163.7|11148.7|11162.7|11147.7|11163.7|11148.7|11162.7|11147.7|0
1640868300000|2021-12-30 12:45:00|11163|11148|11163|11148|11163|11148|11163|11148|0
1640868410000|2021-12-30 12:46:50|11161|11146|11160.7|11145.7|11161|11146|11160.7|11145.7|0
1640868420000|2021-12-30 12:47:00|11160.3|11145.3|11160.3|11145.3|11160.3|11145.3|11160.3|11145.3|0
1640868480000|2021-12-30 12:48:00|11159.7|11144.7|11159.3|11144.3|11159.7|11144.7|11159.3|11144.3|0
1640868540000|2021-12-30 12:49:00|11159.6|11144.6|11161.8|11146.8|11161.8|11146.8|11159.6|11144.6|5
1640868570000|2021-12-30 12:49:30|11163|11148|11165|11150|11165|11150|11163|11148|0
1640868600000|2021-12-30 12:50:00|11166.2|11151.2|11167|11152|11167|11152|11166.2|11151.2|0
1640868610000|2021-12-30 12:50:10|11166.8|11151.8|11169.1|11154.1|11169.1|11154.1|11166.8|11151.8|0
1640868620000|2021-12-30 12:50:20|11170.3|11155.3|11170.8|11155.8|11170.8|11155.8|11170.3|11155.3|0
1640868630000|2021-12-30 12:50:30|11171.4|11156.4|11171.4|11156.4|11171.4|11156.4|11171.4|11156.4|0
1640868660000|2021-12-30 12:51:00|11171.9|11156.9|11171.9|11156.9|11171.9|11156.9|11171.9|11156.9|0
1640868700000|2021-12-30 12:51:40|11172.2|11157.2|11170.7|11155.7|11172.9|11157.9|11170.7|11155.7|2
1640868720000|2021-12-30 12:52:00|11169.5|11154.5|11169.5|11154.5|11169.5|11154.5|11169.5|11154.5|2
1640868730000|2021-12-30 12:52:10|11170.1|11155.1|11171.6|11156.6|11171.6|11156.6|11170.1|11155.1|0
1640868780000|2021-12-30 12:53:00|11171.9|11156.9|11172.1|11157.1|11172.1|11157.1|11171.9|11156.9|0
1640868790000|2021-12-30 12:53:10|11172.5|11157.5|11172.5|11157.5|11172.5|11157.5|11172.5|11157.5|0
1640868800000|2021-12-30 12:53:20|11171.3|11156.3|11171.3|11156.3|11171.3|11156.3|11170.8|11155.8|0
1640868820000|2021-12-30 12:53:40|11171.6|11156.6|11172|11157|11172|11157|11171.6|11156.6|0
1640868830000|2021-12-30 12:53:50|11170|11155|11170|11155|11170|11155|11170|11155|1
1640868890000|2021-12-30 12:54:50|11168|11153|11168|11153|11168|11153|11168|11153|1
1640868900000|2021-12-30 12:55:00|11169.8|11154.8|11165.3|11150.3|11170.8|11155.8|11165.3|11150.3|3
1640868910000|2021-12-30 12:55:10|11164.7|11149.7|11164.3|11149.3|11164.7|11149.7|11164.3|11149.3|0
1640868950000|2021-12-30 12:55:50|11163.2|11148.2|11163.2|11148.2|11163.2|11148.2|11163.2|11148.2|1
1640868960000|2021-12-30 12:56:00|11162.9|11147.9|11162.5|11147.5|11162.9|11147.9|11162.5|11147.5|0
1640869020000|2021-12-30 12:57:00|11163.4|11148.4|11163.5|11148.5|11163.5|11148.5|11163.4|11148.4|0
1640869030000|2021-12-30 12:57:10|11165.7|11150.7|11165.5|11150.5|11165.7|11150.7|11165.5|11150.5|1
1640869040000|2021-12-30 12:57:20|11167.2|11152.2|11167.7|11152.7|11167.7|11152.7|11167.2|11152.2|0
1640869060000|2021-12-30 12:57:40|11168.9|11153.9|11168.8|11153.8|11169|11154|11168.8|11153.8|0
1640869070000|2021-12-30 12:57:50|11168.2|11153.2|11166.9|11151.9|11168.2|11153.2|11166.9|11151.9|2
1640869080000|2021-12-30 12:58:00|11167.1|11152.1|11165.9|11150.9|11167.1|11152.1|11165.9|11150.9|1
1640869090000|2021-12-30 12:58:10|11164.9|11149.9|11164.9|11149.9|11164.9|11149.9|11164.9|11149.9|0
1640869130000|2021-12-30 12:58:50|||||||||1
1640869140000|2021-12-30 12:59:00|11168.4|11153.4|11167.9|11152.9|11168.7|11153.7|11167.9|11152.9|0
1640869160000|2021-12-30 12:59:20|11168.5|11153.5|11169.4|11154.4|11169.4|11154.4|11168.5|11153.5|0
1640869170000|2021-12-30 12:59:30|11168.8|11153.8|11170.3|11155.3|11170.3|11155.3|11168.8|11153.8|0
1640869180000|2021-12-30 12:59:40|11170.9|11155.9|11171.5|11156.5|11171.5|11156.5|11170.9|11155.9|0
1640869190000|2021-12-30 12:59:50|11173|11158|11173|11158|11173|11158|11173|11158|1
1640869200000|2021-12-30 13:00:00|11175.6|11160.6|11176.9|11161.9|11179.7|11164.7|11175.6|11160.6|3
1640869210000|2021-12-30 13:00:10|11178.4|11163.4|11179|11164|11179.5|11164.5|11178.4|11163.4|0
1640869220000|2021-12-30 13:00:20|11178.5|11163.5|11176.7|11161.7|11180.3|11165.3|11176.7|11161.7|9
1640869230000|2021-12-30 13:00:30|11176.5|11161.5|11175.5|11160.5|11176.5|11161.5|11175.5|11160.5|0
1640869260000|2021-12-30 13:01:00|11175.2|11160.2|11176.3|11161.3|11176.3|11161.3|11171.2|11156.2|0
1640869290000|2021-12-30 13:01:30|11186.5|11171.5|11188.5|11173.5|11189.8|11174.8|11186.2|11171.2|27
1640869300000|2021-12-30 13:01:40|11187.4|11172.4|11187|11172|11187.4|11172.4|11186.8|11171.8|0
1640869310000|2021-12-30 13:01:50|11187.6|11172.6|11188.2|11173.2|11188.2|11173.2|11186.2|11171.2|2
1640869320000|2021-12-30 13:02:00|11188.4|11173.4|11178|11163|11191|11176|11178|11163|2
1640869330000|2021-12-30 13:02:10|11176.1|11161.1|11176.1|11161.1|11176.1|11161.1|11176.1|11161.1|0
1640869360000|2021-12-30 13:02:40|11175.8|11160.8|11173.2|11158.2|11175.8|11160.8|11173.2|11158.2|1
1640869370000|2021-12-30 13:02:50|11175.4|11160.4|11175.4|11160.4|11175.4|11160.4|11175.4|11160.4|0
1640869380000|2021-12-30 13:03:00|11173.2|11158.2|11171.1|11156.1|11173.2|11158.2|11171.1|11156.1|18
1640869390000|2021-12-30 13:03:10|11171.3|11156.3|11172.8|11157.8|11172.8|11157.8|11171.3|11156.3|0
1640869400000|2021-12-30 13:03:20|11174.4|11159.4|11175.2|11160.2|11175.2|11160.2|11174.4|11159.4|0
1640869420000|2021-12-30 13:03:40|11175.5|11160.5|11179.6|11164.6|11180.5|11165.5|11175.5|11160.5|1
1640869430000|2021-12-30 13:03:50|11177.6|11162.6|11177.6|11162.6|11177.6|11162.6|11177.6|11162.6|1
1640869450000|2021-12-30 13:04:10|11177.2|11162.2|11177.2|11162.2|11177.2|11162.2|11177.2|11162.2|0
1640869460000|2021-12-30 13:04:20|11176.2|11161.2|11176|11161|11176.2|11161.2|11176|11161|0
1640869480000|2021-12-30 13:04:40|11175.8|11160.8|11175.8|11160.8|11175.8|11160.8|11175.8|11160.8|0
1640869490000|2021-12-30 13:04:50|11172.5|11157.5|11172.5|11157.5|11172.5|11157.5|11172.5|11157.5|1
1640869510000|2021-12-30 13:05:10|11172.7|11157.7|11173.6|11158.6|11173.6|11158.6|11172.7|11157.7|0
1640869530000|2021-12-30 13:05:30|11174|11159|11174|11159|11174|11159|11174|11159|0
1640869560000|2021-12-30 13:06:00|11173.7|11158.7|11176.9|11161.9|11176.9|11161.9|11172.8|11157.8|3
1640869610000|2021-12-30 13:06:50|11174.4|11159.4|11175.1|11160.1|11175.1|11160.1|11174.4|11159.4|1
1640869620000|2021-12-30 13:07:00|11175.3|11160.3|11175.3|11160.3|11175.3|11160.3|11175.3|11160.3|0
1640869650000|2021-12-30 13:07:30|11175.4|11160.4|11175.1|11160.1|11175.4|11160.4|11175.1|11160.1|0
1640869660000|2021-12-30 13:07:40|11175.7|11160.7|11174.9|11159.9|11175.7|11160.7|11174.9|11159.9|0
1640869670000|2021-12-30 13:07:50|||||||||2
1640869680000|2021-12-30 13:08:00|11175.7|11160.7|11175.7|11160.7|11175.7|11160.7|11175.7|11160.7|1
1640869710000|2021-12-30 13:08:30|11176.1|11161.1|11176.4|11161.4|11176.4|11161.4|11176.1|11161.1|0
1640869720000|2021-12-30 13:08:40|11180.1|11165.1|11181|11166|11181|11166|11180.1|11165.1|1
1640869740000|2021-12-30 13:09:00|11181.4|11166.4|11181.4|11166.4|11181.4|11166.4|11181.4|11166.4|0
1640869750000|2021-12-30 13:09:10|11181.8|11166.8|11182.7|11167.7|11182.7|11167.7|11181.8|11166.8|1
1640869790000|2021-12-30 13:09:50|11181.5|11166.5|11181.5|11166.5|11181.5|11166.5|11181.5|11166.5|1
1640869800000|2021-12-30 13:10:00|11180.9|11165.9|11175.2|11160.2|11180.9|11165.9|11175.2|11160.2|1
1640869810000|2021-12-30 13:10:10|11174.8|11159.8|11174.8|11159.8|11174.8|11159.8|11174.8|11159.8|0
1640869850000|2021-12-30 13:10:50|11174.5|11159.5|11174.3|11159.3|11174.5|11159.5|11174.3|11159.3|0
1640869880000|2021-12-30 13:11:20|11174.5|11159.5|11174.8|11159.8|11174.8|11159.8|11174.5|11159.5|1
1640869890000|2021-12-30 13:11:30|11174.5|11159.5|11174.3|11159.3|11174.5|11159.5|11174.3|11159.3|0
1640869900000|2021-12-30 13:11:40|11175.5|11160.5|11175.5|11160.5|11175.5|11160.5|11175.5|11160.5|1
1640869910000|2021-12-30 13:11:50|11175|11160|11174.3|11159.3|11175|11160|11174.3|11159.3|1
1640869920000|2021-12-30 13:12:00|11175|11160|11174|11159|11175|11160|11174|11159|5
1640869930000|2021-12-30 13:12:10|11173.3|11158.3|11173.3|11158.3|11173.8|11158.8|11173.3|11158.3|1
1640869960000|2021-12-30 13:12:40|11173.1|11158.1|11174.1|11159.1|11174.1|11159.1|11173.1|11158.1|1
1640869970000|2021-12-30 13:12:50|11173.8|11158.8|11173.8|11158.8|11173.8|11158.8|11173.8|11158.8|1
1640869980000|2021-12-30 13:13:00|11173.6|11158.6|11173.1|11158.1|11173.6|11158.6|11173.1|11158.1|0
1640870010000|2021-12-30 13:13:30|11170.3|11155.3|11167.2|11152.2|11170.3|11155.3|11167.2|11152.2|2
1640870030000|2021-12-30 13:13:50|11166.2|11151.2|11165.9|11150.9|11166.2|11151.2|11165.7|11150.7|1
1640870040000|2021-12-30 13:14:00|11165.7|11150.7|11165.8|11150.8|11165.8|11150.8|11165.6|11150.6|0
1640870070000|2021-12-30 13:14:30|11167|11152|11165.1|11150.1|11167|11152|11164.8|11149.8|5
1640870080000|2021-12-30 13:14:40|11165.3|11150.3|11165|11150|11165.3|11150.3|11165|11150|6
1640870090000|2021-12-30 13:14:50|11164.8|11149.8|11162.5|11147.5|11164.8|11149.8|11162.5|11147.5|4
1640870100000|2021-12-30 13:15:00|11162.1|11147.1|11161.8|11146.8|11162.3|11147.3|11161.8|11146.8|1
1640870110000|2021-12-30 13:15:10|11162.1|11147.1|11163.6|11148.6|11163.6|11148.6|11162.1|11147.1|0
1640870130000|2021-12-30 13:15:30|11163.8|11148.8|11163.8|11148.8|11163.8|11148.8|11163.8|11148.8|0
1640870140000|2021-12-30 13:15:40|11163.5|11148.5|11161.8|11146.8|11163.5|11148.5|11161.8|11146.8|1
1640870150000|2021-12-30 13:15:50|11160.7|11145.7|11153.9|11138.9|11160.7|11145.7|11153.9|11138.9|24
1640870160000|2021-12-30 13:16:00|11149.8|11134.8|11155.1|11140.1|11155.1|11140.1|11148.9|11133.9|17
1640870170000|2021-12-30 13:16:10|11154.8|11139.8|11156.1|11141.1|11158.1|11143.1|11152.9|11137.9|20
1640870180000|2021-12-30 13:16:20|11156.4|11141.4|11156.6|11141.6|11156.6|11141.6|11156.4|11141.4|0
1640870190000|2021-12-30 13:16:30|11161.7|11146.7|11161.7|11146.7|11161.7|11146.7|11161.7|11146.7|2
1640870220000|2021-12-30 13:17:00|11162.6|11147.6|11160.7|11145.7|11163.2|11148.2|11160.7|11145.7|3
1640870230000|2021-12-30 13:17:10|11160.3|11145.3|11160.1|11145.1|11160.3|11145.3|11160.1|11145.1|0
1640870240000|2021-12-30 13:17:20|11159.5|11144.5|11162.2|11147.2|11162.2|11147.2|11159.5|11144.5|2
1640870250000|2021-12-30 13:17:30|11163.4|11148.4|11163.6|11148.6|11163.9|11148.9|11162.4|11147.4|0
1640870260000|2021-12-30 13:17:40|11164.9|11149.9|11164.9|11149.9|11164.9|11149.9|11164.9|11149.9|0
1640870280000|2021-12-30 13:18:00|11162.9|11147.9|11170.6|11155.6|11172.2|11157.2|11162.9|11147.9|9
1640870290000|2021-12-30 13:18:10|11169.8|11154.8|11168.3|11153.3|11169.8|11154.8|11168.3|11153.3|2
1640870300000|2021-12-30 13:18:20|11168.1|11153.1|11168.1|11153.1|11168.1|11153.1|11168.1|11153.1|1
1640870310000|2021-12-30 13:18:30|11167.8|11152.8|11167|11152|11167.8|11152.8|11167|11152|0
1640870340000|2021-12-30 13:19:00|||||||||1
1640870350000|2021-12-30 13:19:10|11166.4|11151.4|11166.4|11151.4|11166.4|11151.4|11166.4|11151.4|0
1640870370000|2021-12-30 13:19:30|11166.7|11151.7|11169.7|11154.7|11169.7|11154.7|11166.2|11151.2|4
1640870380000|2021-12-30 13:19:40|11169.2|11154.2|11172|11157|11172.2|11157.2|11169.2|11154.2|1
1640870420000|2021-12-30 13:20:20|11171.1|11156.1|11169.9|11154.9|11171.1|11156.1|11169|11154|2
1640870430000|2021-12-30 13:20:30|11170.5|11155.5|11170.5|11155.5|11170.5|11155.5|11170.5|11155.5|0
1640870440000|2021-12-30 13:20:40|11170.6|11155.6|11172.8|11157.8|11172.8|11157.8|11170.6|11155.6|0
1640870450000|2021-12-30 13:20:50|11171.3|11156.3|11172.8|11157.8|11172.8|11157.8|11171.3|11156.3|0
1640870480000|2021-12-30 13:21:20|11172.5|11157.5|11172|11157|11172.5|11157.5|11171.8|11156.8|0
1640870490000|2021-12-30 13:21:30|11172.3|11157.3|11170.3|11155.3|11172.3|11157.3|11170.3|11155.3|0
1640870500000|2021-12-30 13:21:40|11169.9|11154.9|11170.9|11133.4|11170.9|11154.9|11169.9|11133.4|54
1640870510000|2021-12-30 13:21:50|11148.6|11133.6|11149.6|11134.6|11149.6|11134.6|11148.1|11133.1|4
1640870520000|2021-12-30 13:22:00|11151.3|11136.3|11151.2|11136.2|11151.3|11136.3|11148.7|11133.7|7
1640870530000|2021-12-30 13:22:10|11151|11136|11151|11136|11151|11136|11151|11136|1
1640870540000|2021-12-30 13:22:20|11150.9|11135.9|11152.2|11137.2|11152.2|11137.2|11150.5|11135.5|1
1640870550000|2021-12-30 13:22:30|11152|11137|11158.3|11143.3|11158.8|11143.8|11152|11137|2
1640870560000|2021-12-30 13:22:40|11160|11145|11161|11146|11162.5|11147.5|11159.9|11144.9|4
1640870570000|2021-12-30 13:22:50|11159.4|11144.4|11158.8|11143.8|11159.4|11144.4|11158.8|11143.8|3
1640870590000|2021-12-30 13:23:10|11159.3|11144.3|11159.3|11144.3|11159.3|11144.3|11159.3|11144.3|2
1640870600000|2021-12-30 13:23:20|11159.6|11144.6|11159.3|11144.3|11159.6|11144.6|11159.3|11144.3|0
1640870610000|2021-12-30 13:23:30|11154.7|11139.7|11134.2|11119.2|11154.7|11139.7|11134.2|11119.2|30
1640870620000|2021-12-30 13:23:40|11133.8|11118.8|11133.6|11118.6|11133.8|11118.8|11133.6|11118.6|1
1640870640000|2021-12-30 13:24:00|11133.8|11118.8|11133.8|11118.8|11133.8|11118.8|11133.8|11118.8|0
1640870660000|2021-12-30 13:24:20|11136.1|11121.1|11137.4|11122.4|11137.4|11122.4|11136.1|11121.1|0
1640870670000|2021-12-30 13:24:30|11138.3|11123.3|11140.6|11125.6|11140.6|11125.6|11138.3|11123.3|1
1640870680000|2021-12-30 13:24:40|11141.2|11126.2|11144.9|11129.9|11145.3|11130.3|11141.2|11126.2|2
1640870690000|2021-12-30 13:24:50|11147.4|11132.4|11150.2|11135.2|11152.7|11137.7|11147.4|11132.4|5
1640870700000|2021-12-30 13:25:00|11150.6|11135.6|11153.6|11138.6|11153.6|11138.6|11150.6|11135.6|0
1640870710000|2021-12-30 13:25:10|11153.9|11138.9|11154.1|11139.1|11154.1|11139.1|11153.9|11138.9|0
1640870730000|2021-12-30 13:25:30|11152.6|11137.6|11152.6|11137.6|11152.6|11137.6|11152.6|11137.6|0
1640870740000|2021-12-30 13:25:40|11152.3|11137.3|11152.3|11137.3|11152.3|11137.3|11152.3|11137.3|4
1640870750000|2021-12-30 13:25:50|11155|11140|11156.5|11141.5|11157.4|11142.4|11155|11140|11
1640870760000|2021-12-30 13:26:00|11156.2|11141.2|11156|11141|11156.2|11141.2|11156|11141|0
1640870770000|2021-12-30 13:26:10|11155.9|11140.9|11155.9|11140.9|11155.9|11140.9|11155.9|11140.9|0
1640870810000|2021-12-30 13:26:50|11156.1|11141.1|11156.1|11141.1|11156.1|11141.1|11156.1|11141.1|1
1640870820000|2021-12-30 13:27:00|11155.3|11140.3|11155.3|11140.3|11155.3|11140.3|11155.3|11140.3|4
1640870850000|2021-12-30 13:27:30|11152.9|11137.9|11151.8|11136.8|11152.9|11137.9|11151.3|11136.3|0
1640870860000|2021-12-30 13:27:40|11152|11137|11152|11137|11152|11137|11152|11137|0
1640870870000|2021-12-30 13:27:50|11151.5|11136.5|11151.5|11136.5|11151.5|11136.5|11151.5|11136.5|1
1640870880000|2021-12-30 13:28:00|11151.8|11136.8|11151.6|11136.6|11152|11137|11151.6|11136.6|2
1640870890000|2021-12-30 13:28:10|11151.8|11136.8|11151.8|11136.8|11151.8|11136.8|11151.8|11136.8|0
1640870920000|2021-12-30 13:28:40|11151.4|11136.4|11152|11137|11152|11137|11151.4|11136.4|1
1640870930000|2021-12-30 13:28:50|11148.5|11133.5|11143.7|11128.7|11148.5|11133.5|11143.7|11128.7|3
1640870950000|2021-12-30 13:29:10|11144.1|11129.1|11144.1|11129.1|11144.1|11129.1|11144.1|11129.1|0
1640870960000|2021-12-30 13:29:20|11154.6|11129.6|11154.6|11129.6|11154.6|11129.6|11154.6|11129.6|0
1640871000000|2021-12-30 13:30:00|||||||||1
1640871010000|2021-12-30 13:30:10|11155|11130|11155.4|11130.4|11155.4|11130.4|11155|11130|1
1640871030000|2021-12-30 13:30:30|11155.8|11130.8|11155.8|11130.8|11155.8|11130.8|11155.8|11130.8|0
1640871040000|2021-12-30 13:30:40|11156.4|11131.4|11156.4|11131.4|11156.4|11131.4|11156.4|11131.4|0
1640871050000|2021-12-30 13:30:50|11158.2|11133.2|11158.2|11133.2|11158.2|11133.2|11158.2|11133.2|0
1640871060000|2021-12-30 13:31:00|11150.6|11135.6|11149.2|11134.2|11150.6|11135.6|11148.9|11133.9|2
1640871070000|2021-12-30 13:31:10|11149.1|11134.1|11149.1|11134.1|11149.1|11134.1|11149.1|11134.1|0
1640871110000|2021-12-30 13:31:50|11148.7|11133.7|11147.8|11132.8|11148.7|11133.7|11147.8|11132.8|1
1640871130000|2021-12-30 13:32:10|11148|11133|11148.6|11133.6|11148.6|11133.6|11148|11133|0
1640871150000|2021-12-30 13:32:30|11148.8|11133.8|11149.6|11134.6|11149.6|11134.6|11148.8|11133.8|0
1640871160000|2021-12-30 13:32:40|11148.7|11133.7|11148.7|11133.7|11148.7|11133.7|11148.7|11133.7|2
1640871170000|2021-12-30 13:32:50|11148.3|11133.3|11148.9|11133.9|11148.9|11133.9|11147.7|11132.7|2
1640871190000|2021-12-30 13:33:10|11148.5|11133.5|11148.5|11133.5|11148.5|11133.5|11148.5|11133.5|0
1640871200000|2021-12-30 13:33:20|11151.7|11136.7|11150.5|11135.5|11151.7|11136.7|11150.5|11135.5|1
1640871210000|2021-12-30 13:33:30|11149.7|11134.7|11149.7|11134.7|11149.7|11134.7|11149.7|11134.7|0
1640871220000|2021-12-30 13:33:40|11149.5|11134.5|11150.1|11135.1|11150.1|11135.1|11149.5|11134.5|3
1640871230000|2021-12-30 13:33:50|11150.4|11135.4|11148.4|11133.4|11150.4|11135.4|11148.4|11133.4|1
1640871240000|2021-12-30 13:34:00|11149|11134|11155.2|11140.2|11155.2|11140.2|11149|11134|1
1640871250000|2021-12-30 13:34:10|11157|11142|11156|11141|11157|11142|11156|11141|0
1640871260000|2021-12-30 13:34:20|11155.7|11140.7|11155.5|11140.5|11155.7|11140.7|11155.5|11140.5|0
1640871290000|2021-12-30 13:34:50|11155.7|11140.7|11155.1|11140.1|11155.7|11140.7|11155.1|11140.1|2
1640871300000|2021-12-30 13:35:00|11154.6|11139.6|11152.5|11137.5|11154.6|11139.6|11152.5|11137.5|4
1640871310000|2021-12-30 13:35:10|11152.2|11137.2|11147.8|11132.8|11152.2|11137.2|11147.4|11132.4|7
1640871330000|2021-12-30 13:35:30|11147.4|11132.4|11147.4|11132.4|11147.4|11132.4|11147.4|11132.4|1
1640871360000|2021-12-30 13:36:00|11145|11130|11145.6|11130.6|11145.6|11130.6|11142.1|11127.1|10
1640871390000|2021-12-30 13:36:30|11144.1|11129.1|11146.1|11131.1|11146.1|11131.1|11144.1|11129.1|1
1640871400000|2021-12-30 13:36:40|11146.4|11131.4|11147.1|11132.1|11147.1|11132.1|11146.2|11131.2|1
1640871410000|2021-12-30 13:36:50|11147.5|11132.5|11147.2|11132.2|11147.5|11132.5|11147.2|11132.2|1
1640871420000|2021-12-30 13:37:00|11148.2|11133.2|11143.6|11128.6|11148.2|11133.2|11143.3|11128.3|6
1640871430000|2021-12-30 13:37:10|11143.8|11128.8|11143.8|11128.8|11143.8|11128.8|11143.8|11128.8|0
1640871450000|2021-12-30 13:37:30|11144.2|11129.2|11145.4|11130.4|11145.4|11130.4|11144.2|11129.2|0
1640871460000|2021-12-30 13:37:40|11146|11131|11146.2|11131.2|11146.2|11131.2|11146|11131|0
1640871470000|2021-12-30 13:37:50|11145.9|11130.9|11143.1|11128.1|11145.9|11130.9|11143.1|11128.1|1
1640871480000|2021-12-30 13:38:00|11143.3|11128.3|11143.3|11128.3|11143.3|11128.3|11143.3|11128.3|0
1640871490000|2021-12-30 13:38:10|11143.6|11128.6|11143.8|11128.8|11143.8|11128.8|11143.6|11128.6|0
1640871500000|2021-12-30 13:38:20|11146.8|11131.8|11146.8|11131.8|11146.8|11131.8|11146.8|11131.8|1
1640871510000|2021-12-30 13:38:30|11146.6|11131.6|11146.6|11131.6|11146.6|11131.6|11146.6|11131.6|0
1640871520000|2021-12-30 13:38:40|11151.7|11136.7|11152.2|11137.2|11152.2|11137.2|11151.7|11136.7|3
1640871540000|2021-12-30 13:39:00|11150.4|11135.4|11149.9|11134.9|11150.4|11135.4|11149.9|11134.9|1
1640871550000|2021-12-30 13:39:10|11150.2|11135.2|11150.2|11135.2|11150.2|11135.2|11150.2|11135.2|0
1640871570000|2021-12-30 13:39:30|11150.6|11135.6|11151.1|11136.1|11151.1|11136.1|11150.6|11135.6|0
1640871580000|2021-12-30 13:39:40|11150.4|11135.4|11151.1|11136.1|11151.1|11136.1|11150.4|11135.4|0
1640871590000|2021-12-30 13:39:50|11150.8|11135.8|11149.6|11134.6|11150.8|11135.8|11149.6|11134.6|0
1640871600000|2021-12-30 13:40:00|11148.5|11133.5|11145.7|11130.7|11148.5|11133.5|11145.7|11130.7|2
1640871610000|2021-12-30 13:40:10|11146.3|11131.3|11145.7|11130.7|11146.7|11131.7|11145.5|11130.5|0
1640871620000|2021-12-30 13:40:20|11146|11131|11150.3|11135.3|11150.3|11135.3|11146|11131|0
1640871640000|2021-12-30 13:40:40|11150.6|11135.6|11157.7|11142.7|11158.3|11143.3|11150.6|11135.6|5
1640871650000|2021-12-30 13:40:50|11157.3|11142.3|11157|11142|11157.3|11142.3|11157|11142|1
1640871660000|2021-12-30 13:41:00|11157.6|11142.6|11161.2|11146.2|11161.2|11146.2|11157.6|11142.6|2
1640871670000|2021-12-30 13:41:10|11160.9|11145.9|11159.3|11144.3|11160.9|11145.9|11159.3|11144.3|1
1640871680000|2021-12-30 13:41:20|11159.7|11144.7|11158.9|11143.9|11159.9|11144.9|11158.9|11143.9|0
1640871690000|2021-12-30 13:41:30|11159.2|11144.2|11158.7|11143.7|11159.2|11144.2|11158.7|11143.7|0
1640871700000|2021-12-30 13:41:40|11159.3|11144.3|11158.2|11143.2|11159.7|11144.7|11158.2|11143.2|1
1640871710000|2021-12-30 13:41:50|11158.7|11143.7|11159.2|11144.2|11159.2|11144.2|11158.7|11143.7|0
1640871730000|2021-12-30 13:42:10|11158.6|11143.6|11149.3|11134.3|11158.6|11143.6|11148.8|11133.8|4
1640871750000|2021-12-30 13:42:30|11149.9|11134.9|11150.5|11135.5|11150.5|11135.5|11149.9|11134.9|0
1640871760000|2021-12-30 13:42:40|11150.3|11135.3|11150.3|11135.3|11150.3|11135.3|11150.3|11135.3|0
1640871770000|2021-12-30 13:42:50|11150.1|11135.1|11149.9|11134.9|11150.1|11135.1|11149.8|11134.8|1
1640871780000|2021-12-30 13:43:00|11149.6|11134.6|11149.9|11134.9|11149.9|11134.9|11149.6|11134.6|0
1640871820000|2021-12-30 13:43:40|11148.1|11133.1|11148.1|11133.1|11148.1|11133.1|11148.1|11133.1|0
1640871870000|2021-12-30 13:44:30|11147.8|11132.8|11145.1|11130.1|11147.8|11132.8|11145.1|11130.1|5
1640871880000|2021-12-30 13:44:40|11145|11130|11142.8|11127.8|11145.6|11130.6|11142.8|11127.8|1
1640871900000|2021-12-30 13:45:00|11144.6|11129.6|11145.6|11130.6|11145.6|11130.6|11144.6|11129.6|0
1640871930000|2021-12-30 13:45:30|11146.2|11131.2|11147.1|11132.1|11147.1|11132.1|11146.2|11131.2|1
1640871940000|2021-12-30 13:45:40|11146.7|11131.7|11146.7|11131.7|11146.7|11131.7|11146.7|11131.7|0
1640871950000|2021-12-30 13:45:50|11144.5|11129.5|11144.5|11129.5|11144.5|11129.5|11144.5|11129.5|1
1640871960000|2021-12-30 13:46:00|11145.4|11130.4|11146.2|11131.2|11146.2|11131.2|11145.4|11130.4|0
1640872020000|2021-12-30 13:47:00|11145.4|11130.4|11144.5|11129.5|11145.4|11130.4|11144.5|11129.5|2
1640872030000|2021-12-30 13:47:10|11145.2|11130.2|11145.2|11130.2|11145.2|11130.2|11145.2|11130.2|0
1640872050000|2021-12-30 13:47:30|11145|11130|11146.8|11131.8|11146.8|11131.8|11145|11130|1
1640872080000|2021-12-30 13:48:00|11145.5|11130.5|11145.5|11130.5|11146|11131|11145.5|11130.5|1
1640872090000|2021-12-30 13:48:10|11145.8|11130.8|11146.9|11131.9|11146.9|11131.9|11145.8|11130.8|0
1640872110000|2021-12-30 13:48:30|11146.7|11131.7|11146.7|11131.7|11146.7|11131.7|11146.7|11131.7|0
1640872130000|2021-12-30 13:48:50|11146.9|11131.9|11146.4|11131.4|11146.9|11131.9|11146.4|11131.4|1
1640872140000|2021-12-30 13:49:00|11147.1|11132.1|11149|11134|11149|11134|11147.1|11132.1|4
1640872180000|2021-12-30 13:49:40|11145.7|11130.7|11146.4|11131.4|11146.4|11131.4|11145.7|11130.7|6
1640872190000|2021-12-30 13:49:50|11145.4|11130.4|11146.9|11131.9|11146.9|11131.9|11145.4|11130.4|0
1640872200000|2021-12-30 13:50:00|11147.1|11132.1|11152.6|11137.6|11153.1|11138.1|11147.1|11132.1|1
1640872220000|2021-12-30 13:50:20|11153.1|11138.1|11153.4|11138.4|11153.9|11138.9|11153.1|11138.1|0
1640872230000|2021-12-30 13:50:30|11153.7|11138.7|11155.7|11140.7|11155.7|11140.7|11153.2|11138.2|0
1640872320000|2021-12-30 13:52:00|11154.5|11139.5|11154.5|11139.5|11154.5|11139.5|11154.5|11139.5|5
1640872380000|2021-12-30 13:53:00|11151.7|11136.7|11150.2|11135.2|11151.7|11136.7|11150.2|11135.2|6
1640872390000|2021-12-30 13:53:10|11150.6|11135.6|11150.6|11135.6|11150.6|11135.6|11150.6|11135.6|0
1640872420000|2021-12-30 13:53:40|11150.4|11135.4|11150.4|11135.4|11150.4|11135.4|11150.4|11135.4|0
1640872440000|2021-12-30 13:54:00|11150.1|11135.1|11149.9|11134.9|11150.1|11135.1|11149.9|11134.9|0
1640872470000|2021-12-30 13:54:30|11149.7|11134.7|11149.7|11134.7|11149.7|11134.7|11149.7|11134.7|0
1640872480000|2021-12-30 13:54:40|11149.9|11134.9|11149.9|11134.9|11149.9|11134.9|11149.9|11134.9|0
1640872500000|2021-12-30 13:55:00|11150.8|11135.8|11150.4|11135.4|11150.8|11135.8|11150.4|11135.4|1
1640872510000|2021-12-30 13:55:10|11149.4|11134.4|11153.2|11138.2|11153.2|11138.2|11149.4|11134.4|1
1640872530000|2021-12-30 13:55:30|11153.6|11138.6|11154.1|11139.1|11154.1|11139.1|11153.6|11138.6|0
1640872560000|2021-12-30 13:56:00|11154.9|11139.9|11154.3|11139.3|11154.9|11139.9|11154.3|11139.3|0
1640872570000|2021-12-30 13:56:10|11154.1|11139.1|11154.1|11139.1|11154.1|11139.1|11154.1|11139.1|0
1640872580000|2021-12-30 13:56:20|11154.9|11139.9|11157.2|11142.2|11157.2|11142.2|11154.9|11139.9|3
1640872610000|2021-12-30 13:56:50|11158.4|11143.4|11162.2|11147.2|11162.2|11147.2|11158.4|11143.4|3
1640872630000|2021-12-30 13:57:10|11162.5|11147.5|11162.5|11147.5|11162.5|11147.5|11162.5|11147.5|0
1640872650000|2021-12-30 13:57:30|11162.7|11147.7|11162.7|11147.7|11162.7|11147.7|11162.7|11147.7|0
1640872670000|2021-12-30 13:57:50|11163.7|11148.7|11164.3|11149.3|11164.3|11149.3|11163.7|11148.7|1
1640872680000|2021-12-30 13:58:00|11164.7|11149.7|11164.7|11149.7|11164.7|11149.7|11164.7|11149.7|0
1640872690000|2021-12-30 13:58:10|11163.5|11148.5|11162.9|11147.9|11163.5|11148.5|11162|11147|12
1640872700000|2021-12-30 13:58:20|11162|11147|11162|11147|11162|11147|11162|11147|0
1640872710000|2021-12-30 13:58:30|11161.8|11146.8|11161.8|11146.8|11161.8|11146.8|11161.8|11146.8|3
1640872720000|2021-12-30 13:58:40|11160.6|11145.6|11160|11145|11160.6|11145.6|11160|11145|3
1640872730000|2021-12-30 13:58:50|11158|11143|11158.5|11143.5|11158.5|11143.5|11158|11143|1
1640872740000|2021-12-30 13:59:00|11158|11143|11160|11145|11160|11145|11158|11143|1
1640872800000|2021-12-30 14:00:00|11161.5|11146.5|11161.5|11146.5|11161.5|11146.5|11161.5|11146.5|2
1640872810000|2021-12-30 14:00:10|11161.3|11146.3|11161.3|11146.3|11161.3|11146.3|11161.3|11146.3|0
1640872820000|2021-12-30 14:00:20|11159.8|11144.8|11159.8|11144.8|11159.8|11144.8|11159.8|11144.8|4
1640872840000|2021-12-30 14:00:40|11160.2|11145.2|11159.2|11144.2|11161.1|11146.1|11158.7|11143.7|6
1640872850000|2021-12-30 14:00:50|11159|11144|11159|11144|11159|11144|11159|11144|1
1640872860000|2021-12-30 14:01:00|11159.2|11144.2|11159.2|11144.2|11159.2|11144.2|11159.2|11144.2|0
1640872870000|2021-12-30 14:01:10|11154|11139|11153.5|11138.5|11154|11139|11153.5|11138.5|1
1640872900000|2021-12-30 14:01:40|11153.3|11138.3|11153.3|11138.3|11153.3|11138.3|11153.3|11138.3|0
1640872910000|2021-12-30 14:01:50|11153|11138|11153|11138|11153|11138|11153|11138|1
1640872920000|2021-12-30 14:02:00|11153.3|11138.3|11152.5|11137.5|11153.3|11138.3|11152.5|11137.5|1
1640872950000|2021-12-30 14:02:30|11151.7|11136.7|11150|11135|11151.7|11136.7|11150|11135|1
1640872960000|2021-12-30 14:02:40|11150.4|11135.4|11150.4|11135.4|11150.4|11135.4|11150.4|11135.4|0
1640872970000|2021-12-30 14:02:50|11150.6|11135.6|11150.6|11135.6|11150.6|11135.6|11150.6|11135.6|0
1640872980000|2021-12-30 14:03:00|11150.4|11135.4|11155|11140|11155|11140|11150.4|11135.4|4
1640872990000|2021-12-30 14:03:10|11155.4|11140.4|11155.4|11140.4|11155.4|11140.4|11155.4|11140.4|0
1640873000000|2021-12-30 14:03:20|11155.7|11140.7|11155.9|11140.9|11155.9|11140.9|11155.7|11140.7|0
1640873010000|2021-12-30 14:03:30|11156.2|11141.2|11156.4|11141.4|11156.4|11141.4|11156.2|11141.2|0
1640873020000|2021-12-30 14:03:40|11156.7|11141.7|11156.9|11141.9|11156.9|11141.9|11156.7|11141.7|0
1640873030000|2021-12-30 14:03:50|11161.1|11146.1|11162.6|11147.6|11163.6|11148.6|11161.1|11146.1|4
1640873040000|2021-12-30 14:04:00|11162.1|11147.1|11165.2|11150.2|11166|11151|11161.8|11146.8|6
1640873050000|2021-12-30 14:04:10|11164.6|11149.6|11165.2|11150.2|11165.2|11150.2|11164.6|11149.6|5
1640873060000|2021-12-30 14:04:20|11165.7|11150.7|11165.7|11150.7|11168.8|11153.8|11165.7|11150.7|3
1640873070000|2021-12-30 14:04:30|11169|11154|11165.7|11150.7|11169|11154|11165.7|11150.7|0
1640873090000|2021-12-30 14:04:50|11168.8|11153.8|11169.8|11154.8|11169.8|11154.8|11165.7|11150.7|0
1640873100000|2021-12-30 14:05:00|11164.5|11149.5|11162.1|11147.1|11164.5|11149.5|11160|11145|11
1640873130000|2021-12-30 14:05:30|11162.3|11147.3|11162.3|11147.3|11162.3|11147.3|11162.3|11147.3|0
1640873140000|2021-12-30 14:05:40|11162.1|11147.1|11162.1|11147.1|11162.1|11147.1|11162.1|11147.1|0
1640873150000|2021-12-30 14:05:50|11159.5|11144.5|11162.8|11147.8|11163.3|11148.3|11159.5|11144.5|13
1640873160000|2021-12-30 14:06:00|11163.1|11148.1|11167.3|11152.3|11168.1|11153.1|11162.8|11147.8|1
1640873170000|2021-12-30 14:06:10|11167.9|11152.9|11167.5|11152.5|11168.1|11153.1|11167.5|11152.5|2
1640873180000|2021-12-30 14:06:20|11168.3|11153.3|11166.5|11151.5|11169.3|11154.3|11166.5|11151.5|7
1640873190000|2021-12-30 14:06:30|11165.9|11150.9|11166.6|11151.6|11168.4|11153.4|11165.9|11150.9|0
1640873200000|2021-12-30 14:06:40|11164.7|11149.7|11164.1|11149.1|11164.7|11149.7|11164.1|11149.1|2
1640873210000|2021-12-30 14:06:50|11164.2|11149.2|11167.4|11152.4|11167.4|11152.4|11164.2|11149.2|12
1640873220000|2021-12-30 14:07:00|||||||||1
1640873230000|2021-12-30 14:07:10|11167.2|11152.2|11167.2|11152.2|11167.2|11152.2|11167.2|11152.2|0
1640873240000|2021-12-30 14:07:20|11167.4|11152.4|11167.4|11152.4|11167.4|11152.4|11167.4|11152.4|1
1640873260000|2021-12-30 14:07:40|11166.1|11151.1|11168.4|11153.4|11175.9|11160.9|11166.1|11151.1|12
1640873270000|2021-12-30 14:07:50|11168.3|11153.3|11166.8|11151.8|11168.3|11153.3|11165.6|11150.6|1
1640873280000|2021-12-30 14:08:00|11167.4|11152.4|11168.7|11153.7|11168.7|11153.7|11167.4|11152.4|0
1640873310000|2021-12-30 14:08:30|11169.3|11154.3|11169|11154|11169.3|11154.3|11169|11154|0
1640873320000|2021-12-30 14:08:40|11168.5|11153.5|11168.5|11153.5|11168.5|11153.5|11168.5|11153.5|0
1640873330000|2021-12-30 14:08:50|11165|11150|11163.2|11148.2|11165|11150|11163.2|11148.2|3
1640873340000|2021-12-30 14:09:00|11162.9|11147.9|11163.9|11148.9|11163.9|11148.9|11162.9|11147.9|0
1640873350000|2021-12-30 14:09:10|11162.9|11147.9|11163.4|11148.4|11163.4|11148.4|11162.9|11147.9|60
1640873360000|2021-12-30 14:09:20|11163.7|11148.7|11163.9|11148.9|11163.9|11148.9|11163.7|11148.7|0
1640873370000|2021-12-30 14:09:30|11164.9|11149.9|11168.8|11153.8|11168.8|11153.8|11164.9|11149.9|0
1640873380000|2021-12-30 14:09:40|11169.4|11154.4|11168.7|11153.7|11171.4|11156.4|11168.7|11153.7|3
1640873390000|2021-12-30 14:09:50|11169|11154|11169|11154|11169|11154|11169|11154|0
1640873400000|2021-12-30 14:10:00|11168.7|11153.7|11168.2|11153.2|11169|11154|11168.2|11153.2|1
1640873430000|2021-12-30 14:10:30|11168.7|11153.7|11168.2|11153.2|11168.7|11153.7|11168.2|11153.2|0
1640873440000|2021-12-30 14:10:40|11167.6|11152.6|11165.2|11150.2|11167.6|11152.6|11165.2|11150.2|2
1640873450000|2021-12-30 14:10:50|11165.7|11150.7|11165.2|11150.2|11166.2|11151.2|11165.2|11150.2|2
1640873460000|2021-12-30 14:11:00|11165.8|11150.8|11166.5|11151.5|11166.5|11151.5|11165.8|11150.8|0
1640873470000|2021-12-30 14:11:10|11166.7|11151.7|11167|11152|11167|11152|11166.7|11151.7|0
1640873490000|2021-12-30 14:11:30|11167.2|11152.2|11167.2|11152.2|11167.2|11152.2|11167.2|11152.2|0
1640873510000|2021-12-30 14:11:50|11167|11152|11166|11151|11167|11152|11166|11151|1
1640873520000|2021-12-30 14:12:00|11163|11148|11163|11148|11163|11148|11163|11148|1
1640873550000|2021-12-30 14:12:30|11163.2|11148.2|11163.2|11148.2|11163.2|11148.2|11163.2|11148.2|0
1640873570000|2021-12-30 14:12:50|11162.8|11147.8|11158|11143|11162.8|11147.8|11158|11143|2
1640873580000|2021-12-30 14:13:00|11155|11140|11160.2|11145.2|11161.7|11146.7|11154.2|11139.2|2
1640873590000|2021-12-30 14:13:10|11160.7|11145.7|11160.7|11145.7|11160.7|11145.7|11160.7|11145.7|0
1640873610000|2021-12-30 14:13:30|11160.9|11145.9|11161.6|11146.6|11161.6|11146.6|11160.9|11145.9|0
1640873620000|2021-12-30 14:13:40|11161|11146|11160.6|11145.6|11161|11146|11160.6|11145.6|1
1640873630000|2021-12-30 14:13:50|11161.1|11146.1|11162.6|11147.6|11162.6|11147.6|11161.1|11146.1|0
1640873640000|2021-12-30 14:14:00|11162.9|11147.9|11163.4|11148.4|11163.4|11148.4|11162.9|11147.9|0
1640873650000|2021-12-30 14:14:10|11163.6|11148.6|11164.4|11149.4|11164.4|11149.4|11163.6|11148.6|0
1640873660000|2021-12-30 14:14:20|11165.3|11150.3|11163.9|11148.9|11165.3|11150.3|11163.9|11148.9|0
1640873670000|2021-12-30 14:14:30|11167.2|11152.2|11166.1|11151.1|11167.2|11152.2|11165.5|11150.5|3
1640873680000|2021-12-30 14:14:40|11165.5|11150.5|11164.6|11149.6|11165.5|11150.5|11164.6|11149.6|0
1640873690000|2021-12-30 14:14:50|11161.9|11146.9|11158.1|11143.1|11161.9|11146.9|11158.1|11143.1|1
1640873700000|2021-12-30 14:15:00|11154.8|11139.8|11160.1|11145.1|11160.1|11145.1|11154.8|11139.8|3
1640873710000|2021-12-30 14:15:10|11160.9|11145.9|11160.3|11145.3|11162.8|11147.8|11160.3|11145.3|1
1640873730000|2021-12-30 14:15:30|11161.2|11146.2|11164.1|11149.1|11164.1|11149.1|11161.2|11146.2|1
1640873750000|2021-12-30 14:15:50|11162.9|11147.9|11162|11147|11162.9|11147.9|11162|11147|1
1640873760000|2021-12-30 14:16:00|11161.4|11146.4|11161.4|11146.4|11161.4|11146.4|11161.4|11146.4|0
1640873770000|2021-12-30 14:16:10|11158.8|11143.8|11153.8|11138.8|11158.8|11143.8|11153.8|11138.8|4
1640873780000|2021-12-30 14:16:20|11156.1|11141.1|11156.1|11141.1|11156.1|11141.1|11156.1|11141.1|0
1640873810000|2021-12-30 14:16:50|11155.9|11140.9|11153.2|11138.2|11156.8|11141.8|11153.2|11138.2|4
1640873820000|2021-12-30 14:17:00|11153|11138|11153.5|11138.5|11153.5|11138.5|11153|11138|0
1640873860000|2021-12-30 14:17:40|11153.8|11138.8|11153.5|11138.5|11153.8|11138.8|11153.5|11138.5|1
1640873870000|2021-12-30 14:17:50|||||||||1
1640873880000|2021-12-30 14:18:00|11154.7|11139.7|11155.1|11140.1|11155.1|11140.1|11154.7|11139.7|0
1640873930000|2021-12-30 14:18:50|11154.7|11139.7|11154.7|11139.7|11154.7|11139.7|11154.7|11139.7|0
1640873940000|2021-12-30 14:19:00|11153.5|11138.5|11153.2|11138.2|11153.5|11138.5|11153.2|11138.2|1
1640873950000|2021-12-30 14:19:10|11153|11138|11153|11138|11153|11138|11153|11138|0
1640873960000|2021-12-30 14:19:20|11153.6|11138.6|11153.8|11138.8|11153.8|11138.8|11153.6|11138.6|0
1640873970000|2021-12-30 14:19:30|11152.5|11137.5|11153.4|11138.4|11153.4|11138.4|11152.5|11137.5|1
1640873980000|2021-12-30 14:19:40|11154|11139|11154|11139|11154|11139|11154|11139|0
1640874000000|2021-12-30 14:20:00|11156.1|11141.1|11154.3|11139.3|11159.6|11144.6|11154.3|11139.3|2
1640874010000|2021-12-30 14:20:10|11154.7|11139.7|11155.1|11140.1|11155.1|11140.1|11154.7|11139.7|0
1640874040000|2021-12-30 14:20:40|11155.3|11140.3|11155.3|11140.3|11155.3|11140.3|11155.3|11140.3|1
1640874050000|2021-12-30 14:20:50|11156.3|11141.3|11157.6|11142.6|11158.1|11143.1|11156.3|11141.3|1
1640874080000|2021-12-30 14:21:20|11158.1|11143.1|11159.1|11144.1|11159.1|11144.1|11158.1|11143.1|1
1640874090000|2021-12-30 14:21:30|11159.4|11144.4|11153.3|11138.3|11159.4|11144.4|11153.3|11138.3|1
1640874100000|2021-12-30 14:21:40|11153.1|11138.1|11153.1|11138.1|11153.1|11138.1|11153.1|11138.1|0
1640874110000|2021-12-30 14:21:50|11154.1|11139.1|11154.1|11139.1|11154.1|11139.1|11154.1|11139.1|1
1640874140000|2021-12-30 14:22:20|11155.1|11140.1|11155.1|11140.1|11155.1|11140.1|11155.1|11140.1|0
1640874160000|2021-12-30 14:22:40|11154.8|11139.8|11154.6|11139.6|11154.8|11139.8|11154.6|11139.6|0
1640874170000|2021-12-30 14:22:50|11152.3|11137.3|11152.3|11137.3|11152.3|11137.3|11152.3|11137.3|1
1640874190000|2021-12-30 14:23:10|11152.6|11137.6|11152.8|11137.8|11152.8|11137.8|11152.6|11137.6|0
1640874210000|2021-12-30 14:23:30|11153.1|11138.1|11153.1|11138.1|11153.1|11138.1|11153.1|11138.1|0
1640874310000|2021-12-30 14:25:10|11153.7|11138.7|11154.1|11139.1|11154.1|11139.1|11153.7|11138.7|0
1640874320000|2021-12-30 14:25:20|11155|11140|11151.5|11136.5|11155|11140|11151.5|11136.5|16
1640874330000|2021-12-30 14:25:30|11151.3|11136.3|11151.9|11136.9|11151.9|11136.9|11151.3|11136.3|3
1640874360000|2021-12-30 14:26:00|11151.7|11136.7|11151.7|11136.7|11151.7|11136.7|11151.7|11136.7|1
1640874370000|2021-12-30 14:26:10|11151.9|11136.9|11151.9|11136.9|11151.9|11136.9|11151.9|11136.9|0
1640874390000|2021-12-30 14:26:30|||||||||1
1640874410000|2021-12-30 14:26:50|11152.1|11137.1|11153.1|11138.1|11156.6|11141.6|11152.1|11137.1|12
1640874420000|2021-12-30 14:27:00|11156.1|11141.1|11158.6|11143.6|11158.8|11143.8|11156.1|11141.1|1
1640874430000|2021-12-30 14:27:10|11157.2|11142.2|11155.4|11140.4|11157.2|11142.2|11155.4|11140.4|2
1640874450000|2021-12-30 14:27:30|11155.6|11140.6|11155.6|11140.6|11155.6|11140.6|11155.6|11140.6|0
1640874460000|2021-12-30 14:27:40|11156.2|11141.2|11159|11144|11159|11144|11156.2|11141.2|0
1640874480000|2021-12-30 14:28:00|11160.7|11145.7|11153.2|11138.2|11160.7|11145.7|11153.2|11138.2|1
1640874490000|2021-12-30 14:28:10|11152.9|11137.9|11150.5|11135.5|11153.2|11138.2|11150.5|11135.5|0
1640874500000|2021-12-30 14:28:20|11150|11135|11150.8|11135.8|11150.8|11135.8|11150|11135|1
1640874510000|2021-12-30 14:28:30|11151.3|11136.3|11151.3|11136.3|11151.3|11136.3|11151.3|11136.3|2
1640874520000|2021-12-30 14:28:40|11151.8|11136.8|11151.3|11136.3|11151.8|11136.8|11151.3|11136.3|0
1640874530000|2021-12-30 14:28:50|11151.9|11136.9|11154.8|11139.8|11154.8|11139.8|11151.9|11136.9|1
1640874550000|2021-12-30 14:29:10|11154|11139|11154.3|11139.3|11154.3|11139.3|11154|11139|1
1640874560000|2021-12-30 14:29:20|11154.2|11139.2|11153.9|11138.9|11154.9|11139.9|11153.6|11138.6|0
1640874570000|2021-12-30 14:29:30|11154.2|11139.2|11154.9|11139.9|11154.9|11139.9|11154.2|11139.2|0
1640874580000|2021-12-30 14:29:40|11155.2|11140.2|11155.2|11140.2|11155.5|11140.5|11155.2|11140.2|1
1640874600000|2021-12-30 14:30:00|11154.3|11139.3|11152.1|11137.1|11154.3|11139.3|11152.1|11137.1|7
1640874610000|2021-12-30 14:30:10|11152.8|11137.8|11157.1|11142.1|11157.1|11142.1|11151.9|11136.9|8
1640874620000|2021-12-30 14:30:20|11157.3|11142.3|11163|11148|11163.5|11148.5|11157.3|11142.3|11
1640874630000|2021-12-30 14:30:30|11164|11149|11164.5|11149.5|11165.8|11150.8|11164|11149|1
1640874640000|2021-12-30 14:30:40|11165.4|11150.4|11161.8|11146.8|11165.8|11150.8|11161.5|11146.5|5
1640874650000|2021-12-30 14:30:50|11163|11148|11166|11151|11166.3|11151.3|11163|11148|10
1640874660000|2021-12-30 14:31:00|11166.3|11151.3|11169.2|11154.2|11170.3|11155.3|11166.2|11151.2|10
1640874670000|2021-12-30 14:31:10|11170|11155|11173.7|11158.7|11173.7|11158.7|11170|11155|1
1640874680000|2021-12-30 14:31:20|11173.9|11158.9|11169.4|11154.4|11175.5|11160.5|11166.3|11151.3|11
1640874690000|2021-12-30 14:31:30|11168.4|11153.4|11169.9|11154.9|11170.4|11155.4|11167.4|11152.4|3
1640874700000|2021-12-30 14:31:40|11167.9|11152.9|11170.4|11155.4|11170.5|11155.5|11167.9|11152.9|6
1640874710000|2021-12-30 14:31:50|11170.9|11155.9|11173.2|11158.2|11173.2|11158.2|11170.9|11155.9|0
1640874720000|2021-12-30 14:32:00|11172.6|11157.6|11174.5|11159.5|11174.5|11159.5|11172.5|11157.5|8
1640874730000|2021-12-30 14:32:10|11176|11161|11176.7|11161.7|11176.7|11161.7|11176|11161|0
1640874740000|2021-12-30 14:32:20|11177.7|11162.7|11179.1|11164.1|11179.1|11164.1|11177.7|11162.7|3
1640874750000|2021-12-30 14:32:30|11179.3|11164.3|11183.1|11168.1|11183.1|11168.1|11179.3|11164.3|15
1640874760000|2021-12-30 14:32:40|11182.8|11167.8|11187.6|11172.6|11188.6|11173.6|11182.8|11167.8|3
1640874770000|2021-12-30 14:32:50|11188.2|11173.2|11188.1|11173.1|11191.4|11176.4|11188.1|11173.1|4
1640874780000|2021-12-30 14:33:00|11188.6|11173.6|11188.6|11173.6|11188.6|11173.6|11188.6|11173.6|1
1640874790000|2021-12-30 14:33:10|11188.9|11173.9|11195.2|11180.2|11195.2|11180.2|11188.9|11173.9|4
1640874800000|2021-12-30 14:33:20|11196.2|11181.2|11195.5|11180.5|11196.2|11181.2|11193.7|11178.7|1
1640874810000|2021-12-30 14:33:30|11196|11181|11186.5|11171.5|11197.5|11182.5|11186.5|11171.5|6
1640874820000|2021-12-30 14:33:40|11186.6|11171.6|11189.5|11174.5|11190|11175|11186.6|11171.6|1
1640874830000|2021-12-30 14:33:50|11191|11176|11192.2|11177.2|11192.2|11177.2|11191|11176|1
1640874840000|2021-12-30 14:34:00|11192.8|11177.8|11184.7|11169.7|11194.6|11179.6|11184.4|11169.4|2
1640874850000|2021-12-30 14:34:10|11186.5|11171.5|11186.2|11171.2|11187.5|11172.5|11186.2|11171.2|0
1640874860000|2021-12-30 14:34:20|11188.9|11173.9|11192.3|11177.3|11192.3|11177.3|11188.9|11173.9|1
1640874870000|2021-12-30 14:34:30|11192.6|11177.6|11184|11169|11192.6|11177.6|11184|11169|3
1640874880000|2021-12-30 14:34:40|11185.1|11170.1|11185.1|11170.1|11185.1|11170.1|11184.1|11169.1|0
1640874890000|2021-12-30 14:34:50|11185.6|11170.6|11185.1|11170.1|11185.6|11170.6|11185.1|11170.1|1
1640874900000|2021-12-30 14:35:00|11185.7|11170.7|11190|11175|11192.3|11177.3|11184.4|11169.4|6
1640874910000|2021-12-30 14:35:10|11190.5|11175.5|11190.5|11175.5|11190.5|11175.5|11190.5|11175.5|0
1640874920000|2021-12-30 14:35:20|11185.7|11170.7|11188.3|11173.3|11188.3|11173.3|11185.7|11170.7|3
1640874930000|2021-12-30 14:35:30|11188|11173|11185.2|11170.2|11189.5|11174.5|11184.7|11169.7|2
1640874940000|2021-12-30 14:35:40|11184.7|11169.7|11186.5|11171.5|11186.5|11171.5|11184.7|11169.7|0
1640874950000|2021-12-30 14:35:50|11186|11171|11187.7|11172.7|11187.7|11172.7|11186|11171|1
1640874960000|2021-12-30 14:36:00|11187.4|11172.4|11184.6|11169.6|11187.4|11172.4|11183.7|11168.7|1
1640874970000|2021-12-30 14:36:10|11183|11168|11182.1|11167.1|11183.2|11168.2|11182.1|11167.1|14
1640874980000|2021-12-30 14:36:20|11181.6|11166.6|11181.8|11166.8|11181.8|11166.8|11181.6|11166.6|6
1640874990000|2021-12-30 14:36:30|11179|11164|11177.4|11162.4|11179|11164|11176.3|11161.3|3
1640875000000|2021-12-30 14:36:40|11177.2|11162.2|11175.8|11160.8|11177.2|11162.2|11175.8|11160.8|1
1640875010000|2021-12-30 14:36:50|11175.6|11160.6|11181.4|11166.4|11181.4|11166.4|11175.1|11160.1|6
1640875020000|2021-12-30 14:37:00|11182.9|11167.9|11181.9|11166.9|11182.9|11167.9|11181.9|11166.9|3
1640875030000|2021-12-30 14:37:10|11182.3|11167.3|11182.7|11167.7|11182.7|11167.7|11182.2|11167.2|2
1640875040000|2021-12-30 14:37:20|11183.3|11168.3|11190.8|11175.8|11190.8|11175.8|11183.3|11168.3|8
1640875050000|2021-12-30 14:37:30|11191.8|11176.8|11197.8|11182.8|11197.8|11182.8|11191.8|11176.8|13
1640875060000|2021-12-30 14:37:40|11199.3|11184.3|11196.5|11181.5|11199.3|11184.3|11196.4|11181.4|5
1640875070000|2021-12-30 14:37:50|11197|11182|11198.1|11183.1|11198.1|11183.1|11197|11182|2
1640875080000|2021-12-30 14:38:00|11197.8|11182.8|11198.4|11183.4|11198.4|11183.4|11195.5|11180.5|3
1640875090000|2021-12-30 14:38:10|11199.4|11184.4|11199.7|11184.7|11200.3|11185.3|11199.4|11184.4|1
1640875100000|2021-12-30 14:38:20|11200.7|11185.7|11207.5|11192.5|11208|11193|11200.7|11185.7|12
1640875110000|2021-12-30 14:38:30|11207.7|11192.7|11207.8|11192.8|11208.8|11193.8|11207.7|11192.7|2
1640875120000|2021-12-30 14:38:40|11208|11193|11206.9|11191.9|11208|11193|11206.9|11191.9|3
1640875130000|2021-12-30 14:38:50|11207.2|11192.2|11207.5|11192.5|11207.5|11192.5|11206.9|11191.9|0
1640875140000|2021-12-30 14:39:00|11207.7|11192.7|11208.5|11193.5|11212|11197|11206.7|11191.7|16
1640875150000|2021-12-30 14:39:10|11209.7|11194.7|11210.6|11195.6|11210.6|11195.6|11208.8|11193.8|6
1640875160000|2021-12-30 14:39:20|11210.8|11195.8|11201.8|11186.8|11211.1|11196.1|11201|11186|13
1640875170000|2021-12-30 14:39:30|11202.4|11187.4|11202.4|11187.4|11202.4|11187.4|11202.4|11187.4|0
1640875180000|2021-12-30 14:39:40|11202.7|11187.7|11202.7|11187.7|11202.7|11187.7|11202.7|11187.7|0
1640875200000|2021-12-30 14:40:00|11200.1|11185.1|11200.1|11185.1|11200.1|11185.1|11200.1|11185.1|0
1640875210000|2021-12-30 14:40:10|11202|11187|11202|11187|11202|11187|11202|11187|0
1640875220000|2021-12-30 14:40:20|11205.9|11190.9|11206.6|11191.6|11207.4|11192.4|11205.6|11190.6|5
1640875230000|2021-12-30 14:40:30|11206.1|11191.1|11205.4|11190.4|11206.1|11191.1|11205.4|11190.4|0
1640875240000|2021-12-30 14:40:40|11204.9|11189.9|11201.8|11186.8|11204.9|11189.9|11201.5|11186.5|9
1640875250000|2021-12-30 14:40:50|11201.7|11186.7|11203.3|11188.3|11203.3|11188.3|11201.5|11186.5|1
1640875260000|2021-12-30 14:41:00|11200.2|11185.2|11194.2|11179.2|11200.2|11185.2|11194.2|11179.2|2
1640875270000|2021-12-30 14:41:10|11192.1|11177.1|11193.1|11178.1|11193.4|11178.4|11192.1|11177.1|1
1640875280000|2021-12-30 14:41:20|11192.8|11177.8|11200.2|11185.2|11200.2|11185.2|11192.8|11177.8|3
1640875290000|2021-12-30 14:41:30|11200.4|11185.4|11203.8|11188.8|11203.8|11188.8|11200.4|11185.4|1
1640875300000|2021-12-30 14:41:40|11204.4|11189.4|11207|11192|11207|11192|11204.4|11189.4|1
1640875310000|2021-12-30 14:41:50|11204.6|11189.6|11202.8|11177.8|11204.6|11189.6|11202.7|11177.7|1
1640875320000|2021-12-30 14:42:00|11203|11178|11203.2|11178.2|11203.2|11178.2|11202.7|11177.7|0
1640875330000|2021-12-30 14:42:10|11203.5|11178.5|11198.7|11183.7|11203.6|11185.5|11198.1|11177.6|0
1640875350000|2021-12-30 14:42:30|11198.9|11183.9|11200.7|11185.7|11200.7|11185.7|11198.9|11183.9|1
1640875360000|2021-12-30 14:42:40|11199.9|11184.9|11200.9|11185.9|11200.9|11185.9|11199.9|11184.9|0
1640875380000|2021-12-30 14:43:00|11202.1|11187.1|11200.1|11185.1|11205.2|11190.2|11198.6|11183.6|8
1640875390000|2021-12-30 14:43:10|11200.7|11185.7|11206.9|11191.9|11207|11192|11200.7|11185.7|9
1640875400000|2021-12-30 14:43:20|11203.6|11188.6|11203.6|11188.6|11205.2|11190.2|11203.6|11188.6|2
1640875410000|2021-12-30 14:43:30|11201.8|11186.8|11200.1|11185.1|11201.8|11186.8|11200.1|11185.1|3
1640875430000|2021-12-30 14:43:50|11200.3|11185.3|11203.6|11188.6|11203.6|11188.6|11200.3|11185.3|2
1640875440000|2021-12-30 14:44:00|11203.3|11188.3|11202.6|11187.6|11204.1|11189.1|11200.6|11185.6|3
1640875450000|2021-12-30 14:44:10|11203.2|11188.2|11203.4|11188.4|11203.4|11188.4|11203.2|11188.2|0
1640875460000|2021-12-30 14:44:20|11203.7|11188.7|11203.9|11188.9|11203.9|11188.9|11203.7|11188.7|0
1640875470000|2021-12-30 14:44:30|11203.7|11188.7|11203.8|11188.8|11206.2|11191.2|11203.7|11188.7|6
1640875480000|2021-12-30 14:44:40|11202.6|11187.6|11202.8|11187.8|11203.1|11188.1|11202.6|11187.6|0
1640875490000|2021-12-30 14:44:50|11203.1|11188.1|11204.9|11189.9|11205.4|11190.4|11203.1|11188.1|1
1640875500000|2021-12-30 14:45:00|11206.4|11191.4|11190|11175|11206.4|11191.4|11190|11175|25
1640875510000|2021-12-30 14:45:10|11190.7|11175.7|11187.2|11172.2|11190.7|11175.7|11187.2|11172.2|8
1640875520000|2021-12-30 14:45:20|11189|11174|11184.1|11169.1|11189.4|11174.4|11184.1|11169.1|14
1640875530000|2021-12-30 14:45:30|11183.9|11168.9|11186.8|11171.8|11186.8|11171.8|11182.7|11167.7|3
1640875540000|2021-12-30 14:45:40|11187.5|11172.5|11187.8|11172.8|11187.8|11172.8|11187.5|11172.5|0
1640875550000|2021-12-30 14:45:50|11191.3|11176.3|11195.4|11180.4|11195.4|11180.4|11191.3|11176.3|5
1640875560000|2021-12-30 14:46:00|11196.3|11181.3|11194.1|11179.1|11196.3|11181.3|11192.5|11177.5|9
1640875570000|2021-12-30 14:46:10|11194.4|11179.4|11194.3|11179.3|11194.5|11179.5|11194.1|11179.1|2
1640875580000|2021-12-30 14:46:20|11195|11180|11194.6|11179.6|11196.6|11181.6|11194.6|11179.6|4
1640875600000|2021-12-30 14:46:40|11194.9|11179.9|11197.6|11182.6|11197.6|11182.6|11194.9|11179.9|1
1640875610000|2021-12-30 14:46:50|11198.2|11183.2|11198.5|11183.5|11198.5|11183.5|11198.2|11183.2|2
1640875620000|2021-12-30 14:47:00|11196.7|11181.7|11204.3|11189.3|11206.4|11191.4|11196.7|11181.7|15
1640875630000|2021-12-30 14:47:10|11204.1|11189.1|11202.9|11187.9|11204.1|11189.1|11202.9|11187.9|4
1640875640000|2021-12-30 14:47:20|11201.8|11186.8|11201.8|11186.8|11202|11187|11201.3|11186.3|0
1640875650000|2021-12-30 14:47:30|11201.3|11186.3|11201.5|11186.5|11201.8|11186.8|11201.3|11186.3|0
1640875660000|2021-12-30 14:47:40|11201.3|11186.3|11196.3|11181.3|11201.3|11186.3|11193.5|11178.5|18
1640875670000|2021-12-30 14:47:50|11196.1|11181.1|11196.3|11181.3|11196.3|11181.3|11196.1|11181.1|11
1640875680000|2021-12-30 14:48:00|11196.1|11181.1|11199|11184|11199.9|11184.9|11195.8|11180.8|17
1640875690000|2021-12-30 14:48:10|11199.5|11184.5|11198.7|11183.7|11199.5|11184.5|11198.7|11183.7|1
1640875700000|2021-12-30 14:48:20|11197.8|11182.8|11202.5|11187.5|11202.5|11187.5|11197.2|11182.2|4
1640875710000|2021-12-30 14:48:30|11203.1|11188.1|11204.6|11189.6|11204.6|11189.6|11203.1|11188.1|1
1640875720000|2021-12-30 14:48:40|11204.2|11189.2|11204.2|11189.2|11204.2|11189.2|11204.2|11189.2|0
1640875730000|2021-12-30 14:48:50|11204.4|11189.4|11204.4|11189.4|11204.4|11189.4|11204.4|11189.4|2
1640875740000|2021-12-30 14:49:00|11203.2|11188.2|11205.2|11190.2|11205.2|11190.2|11197.7|11182.7|6
1640875750000|2021-12-30 14:49:10|11206.4|11191.4|11206|11191|11206.4|11191.4|11206|11191|0
1640875760000|2021-12-30 14:49:20|11201.6|11186.6|11201.3|11186.3|11201.6|11186.6|11201.3|11186.3|1
1640875770000|2021-12-30 14:49:30|11201.1|11186.1|11207.3|11192.3|11207.3|11192.3|11201.1|11186.1|6
1640875780000|2021-12-30 14:49:40|11207.9|11192.9|11206.4|11191.4|11208.1|11193.1|11206.4|11191.4|1
1640875800000|2021-12-30 14:50:00|11206.6|11191.6|11206.6|11191.6|11207.2|11192.2|11206.6|11191.6|3
1640875810000|2021-12-30 14:50:10|11206.8|11191.8|11207.1|11192.1|11207.1|11192.1|11206.8|11191.8|0
1640875830000|2021-12-30 14:50:30|11207.3|11192.3|11207.3|11192.3|11207.3|11192.3|11207.3|11192.3|2
1640875840000|2021-12-30 14:50:40|11207.9|11192.9|11208.8|11193.8|11208.8|11193.8|11207.9|11192.9|4
1640875860000|2021-12-30 14:51:00|11208.6|11193.6|11214.4|11199.4|11214.7|11199.7|11208.6|11193.6|2
1640875870000|2021-12-30 14:51:10|11214.7|11199.7|11216.3|11201.3|11216.3|11201.3|11214.7|11199.7|3
1640875880000|2021-12-30 14:51:20|11220.9|11205.9|11222.2|11207.2|11224.1|11209.1|11220.9|11205.9|23
1640875890000|2021-12-30 14:51:30|11221.7|11206.7|11215.1|11200.1|11221.7|11206.7|11215.1|11200.1|1
1640875900000|2021-12-30 14:51:40|11214.8|11199.8|11214.8|11199.8|11214.8|11199.8|11214.8|11199.8|0
1640875910000|2021-12-30 14:51:50|11215.3|11200.3|11220.3|11205.3|11220.5|11205.5|11215.3|11200.3|5
1640875920000|2021-12-30 14:52:00|11220.5|11205.5|11227.7|11212.7|11228.7|11213.7|11220.5|11205.5|7
1640875930000|2021-12-30 14:52:10|11227.8|11212.8|11227.8|11212.8|11227.8|11212.8|11227.8|11212.8|0
1640875940000|2021-12-30 14:52:20|11228.3|11213.3|11223.4|11208.4|11228.3|11213.3|11222.5|11207.5|11
1640875950000|2021-12-30 14:52:30|11225.2|11210.2|11227.2|11212.2|11227.2|11212.2|11225.2|11210.2|0
1640875960000|2021-12-30 14:52:40|11227.5|11212.5|11218.4|11203.4|11227.5|11212.5|11218.2|11203.2|4
1640875970000|2021-12-30 14:52:50|11219.3|11204.3|11218.6|11203.6|11219.5|11204.5|11218.2|11203.2|0
1640875980000|2021-12-30 14:53:00|11218.5|11203.5|11220.6|11205.6|11220.6|11205.6|11218.5|11203.5|2
1640875990000|2021-12-30 14:53:10|11219.8|11204.8|11219.9|11204.9|11219.9|11204.9|11219.4|11204.4|4
1640876010000|2021-12-30 14:53:30|11220.1|11205.1|11219.9|11204.9|11220.9|11205.9|11219.9|11204.9|0
1640876020000|2021-12-30 14:53:40|11221.1|11206.1|11220.6|11205.6|11221.1|11206.1|11219.9|11204.9|0
1640876030000|2021-12-30 14:53:50|11220|11205|11218.3|11203.3|11220|11205|11218.3|11203.3|5
1640876040000|2021-12-30 14:54:00|11219|11204|11218.8|11203.8|11219.8|11204.8|11216.8|11201.8|8
1640876050000|2021-12-30 14:54:10|11219.3|11204.3|11224|11209|11224.3|11209.3|11219.3|11204.3|7
1640876060000|2021-12-30 14:54:20|11225|11210|11225.5|11210.5|11225.5|11210.5|11225|11210|0
1640876070000|2021-12-30 14:54:30|11226|11211|11227.3|11212.3|11228.6|11213.6|11226|11211|1
1640876080000|2021-12-30 14:54:40|11226.9|11211.9|11229.8|11214.8|11230.4|11215.4|11226.6|11211.6|2
1640876100000|2021-12-30 14:55:00|11229.2|11214.2|11230.1|11215.1|11230.1|11215.1|11216.7|11201.7|19
1640876110000|2021-12-30 14:55:10|11229.9|11214.9|11229.5|11214.5|11229.9|11214.9|11229.1|11214.1|33
1640876120000|2021-12-30 14:55:20|11229.3|11214.3|11226.7|11211.7|11229.5|11214.5|11225.4|11210.4|3
1640876130000|2021-12-30 14:55:30|11226.5|11211.5|11229.5|11214.5|11229.5|11214.5|11226.5|11211.5|17
1640876140000|2021-12-30 14:55:40|11230.5|11215.5|11229.5|11214.5|11230.5|11215.5|11229.5|11214.5|10
1640876160000|2021-12-30 14:56:00|11229.2|11214.2|11229.7|11214.7|11230.7|11215.7|11229|11214|22
1640876170000|2021-12-30 14:56:10|||||||||1
1640876180000|2021-12-30 14:56:20|11229.5|11214.5|11230|11215|11230|11215|11229.5|11214.5|1
1640876190000|2021-12-30 14:56:30|11230.2|11215.2|11232.7|11217.7|11232.7|11217.7|11230.2|11215.2|39
1640876200000|2021-12-30 14:56:40|11232.9|11217.9|11234.4|11219.4|11234.4|11219.4|11232.9|11217.9|15
1640876210000|2021-12-30 14:56:50|||||||||1
1640876220000|2021-12-30 14:57:00|11233.8|11218.8|11232.6|11217.6|11233.8|11218.8|11231.9|11216.9|3
1640876230000|2021-12-30 14:57:10|11233|11218|11236.6|11221.6|11236.6|11221.6|11233|11218|4
1640876240000|2021-12-30 14:57:20|11240.4|11225.4|11238.4|11223.4|11240.4|11225.4|11236.1|11221.1|25
1640876250000|2021-12-30 14:57:30|11239.1|11224.1|11242.9|11227.9|11242.9|11227.9|11239.1|11224.1|44
1640876280000|2021-12-30 14:58:00|11244.4|11229.4|11244.7|11229.7|11244.7|11229.7|11244.4|11229.4|20
1640876290000|2021-12-30 14:58:10|11245|11230|11244.7|11229.7|11245|11230|11244.7|11229.7|5
1640876300000|2021-12-30 14:58:20|11244.5|11229.5|11243.2|11228.2|11244.5|11229.5|11243.2|11228.2|3
1640876310000|2021-12-30 14:58:30|11244|11229|11242.5|11227.5|11245.2|11230.2|11242.2|11227.2|97
1640876320000|2021-12-30 14:58:40|11242.7|11227.7|11241.5|11226.5|11242.7|11227.7|11234.9|11219.9|28
1640876340000|2021-12-30 14:59:00|11242.9|11227.9|11242.1|11227.1|11244.2|11229.2|11242.1|11227.1|6
1640876360000|2021-12-30 14:59:20|11241.2|11226.2|11239.6|11224.6|11241.2|11226.2|11236.2|11221.2|4
1640876370000|2021-12-30 14:59:30|11239.4|11224.4|11237.4|11222.4|11239.4|11224.4|11236.8|11221.8|4
1640876380000|2021-12-30 14:59:40|11239.7|11224.7|11242|11227|11243|11228|11239.7|11224.7|2
1640876390000|2021-12-30 14:59:50|11243.2|11228.2|11244|11229|11244.2|11229.2|11243.2|11228.2|0
1640876400000|2021-12-30 15:00:00|11244.2|11229.2|11251.4|11236.4|11251.7|11236.7|11244.2|11229.2|21
1640876410000|2021-12-30 15:00:10|11251.7|11236.7|11254.4|11239.4|11254.4|11239.4|11251.4|11236.4|3
1640876420000|2021-12-30 15:00:20|11257.6|11242.6|11259.6|11244.6|11259.6|11244.6|11257.6|11242.6|3
1640876430000|2021-12-30 15:00:30|11258.2|11243.2|11258|11243|11259.3|11244.3|11256.8|11241.8|11
1640876440000|2021-12-30 15:00:40|11257.2|11242.2|11257|11242|11257.2|11242.2|11257|11242|0
1640876450000|2021-12-30 15:00:50|||||||||1
1640876460000|2021-12-30 15:01:00|11256.8|11241.8|11260.6|11245.6|11260.6|11245.6|11256.8|11241.8|6
1640876470000|2021-12-30 15:01:10|11260.3|11245.3|11259.6|11244.6|11260.3|11245.3|11259.6|11244.6|3
1640876480000|2021-12-30 15:01:20|11259.8|11244.8|11258.8|11243.8|11259.8|11244.8|11258.8|11243.8|1
1640876490000|2021-12-30 15:01:30|11258.2|11243.2|11257.8|11242.8|11258.2|11243.2|11257.8|11242.8|3
1640876500000|2021-12-30 15:01:40|||||||||2
1640876510000|2021-12-30 15:01:50|11261|11246|11261|11246|11262.2|11247.2|11261|11246|22
1640876520000|2021-12-30 15:02:00|11261.6|11246.6|11270.4|11255.4|11270.4|11255.4|11261.6|11246.6|14
1640876530000|2021-12-30 15:02:10|11271.4|11256.4|11270.8|11255.8|11271.4|11256.4|11270.8|11255.8|3
1640876540000|2021-12-30 15:02:20|11271.1|11256.1|11270.6|11255.6|11271.5|11256.5|11270.6|11255.6|32
1640876550000|2021-12-30 15:02:30|11270.3|11255.3|11268.8|11253.8|11270.3|11255.3|11268.1|11253.1|23
1640876560000|2021-12-30 15:02:40|11268.3|11253.3|11271.7|11256.7|11271.7|11256.7|11268.3|11253.3|10
1640876570000|2021-12-30 15:02:50|11271.5|11256.5|11271.5|11256.5|11271.5|11256.5|11271.5|11256.5|9
1640876580000|2021-12-30 15:03:00|11268.7|11253.7|11268.7|11253.7|11268.7|11253.7|11268.4|11253.4|9
1640876590000|2021-12-30 15:03:10|11268.5|11253.5|11269.2|11254.2|11270.2|11255.2|11268.5|11253.5|2
1640876600000|2021-12-30 15:03:20|11269.7|11254.7|11269.2|11254.2|11269.7|11254.7|11269.2|11254.2|2
1640876610000|2021-12-30 15:03:30|11269.4|11254.4|11267.7|11252.7|11269.4|11254.4|11266.7|11251.7|3
1640876620000|2021-12-30 15:03:40|11267.8|11252.8|11265.2|11250.2|11268|11253|11265.2|11250.2|4
1640876630000|2021-12-30 15:03:50|11264.7|11249.7|11268.7|11253.7|11268.7|11253.7|11264.7|11249.7|3
1640876640000|2021-12-30 15:04:00|11269|11254|11263.9|11248.9|11269|11254|11262|11247|16
1640876650000|2021-12-30 15:04:10|11262.9|11247.9|11263.6|11248.6|11263.6|11248.6|11262.9|11247.9|3
1640876660000|2021-12-30 15:04:20|11263.1|11248.1|11264.5|11249.5|11265.2|11250.2|11262.6|11247.6|8
1640876670000|2021-12-30 15:04:30|11265|11250|11264.5|11249.5|11265|11250|11264.5|11249.5|2
1640876680000|2021-12-30 15:04:40|11264.8|11249.8|11265|11250|11265|11250|11264.8|11249.8|0
1640876690000|2021-12-30 15:04:50|11263.6|11248.6|11263.7|11248.7|11263.7|11248.7|11263.2|11248.2|8
1640876700000|2021-12-30 15:05:00|11263.9|11248.9|11265.2|11250.2|11265.2|11250.2|11263.9|11248.9|0
1640876710000|2021-12-30 15:05:10|11263|11248|11264.7|11249.7|11264.7|11249.7|11262.9|11247.9|21
1640876720000|2021-12-30 15:05:20|11263.8|11248.8|11268.5|11253.5|11269|11254|11263.8|11248.8|11
1640876730000|2021-12-30 15:05:30|11268.3|11253.3|11271.2|11256.2|11271.8|11256.8|11268.3|11253.3|11
1640876750000|2021-12-30 15:05:50|11269.2|11254.2|11268.6|11253.6|11269.2|11254.2|11268.6|11253.6|12
1640876760000|2021-12-30 15:06:00|11268.4|11253.4|11270.3|11255.3|11270.8|11255.8|11267.1|11252.1|6
1640876770000|2021-12-30 15:06:10|11270.6|11255.6|11270.8|11255.8|11270.8|11255.8|11270.6|11255.6|15
1640876780000|2021-12-30 15:06:20|||||||||2
1640876810000|2021-12-30 15:06:50|11271|11256|11271|11256|11271|11256|11271|11256|2
1640876820000|2021-12-30 15:07:00|11270.8|11255.8|11270.8|11255.8|11270.8|11255.8|11270.8|11255.8|3
1640876830000|2021-12-30 15:07:10|11271|11256|11268.3|11253.3|11271|11256|11268.3|11253.3|4
1640876840000|2021-12-30 15:07:20|11270.1|11255.1|11267.8|11252.8|11270.1|11255.1|11267.8|11252.8|5
1640876850000|2021-12-30 15:07:30|11267.4|11252.4|11270.1|11255.1|11270.8|11255.8|11266.8|11251.8|5
1640876860000|2021-12-30 15:07:40|11270.3|11255.3|11276.4|11261.4|11276.9|11261.9|11270.3|11255.3|6
1640876870000|2021-12-30 15:07:50|11276.9|11261.9|11281.6|11266.6|11281.6|11266.6|11276.4|11261.4|7
1640876880000|2021-12-30 15:08:00|11283.7|11268.7|11287.2|11272.2|11287.2|11272.2|11283.7|11268.7|27
1640876890000|2021-12-30 15:08:10|11285.7|11270.7|11301.3|11286.3|11301.3|11286.3|11285.7|11270.7|75
1640876900000|2021-12-30 15:08:20|11301.8|11286.8|11302.8|11287.8|11303.1|11288.1|11301.8|11286.8|22
1640876910000|2021-12-30 15:08:30|11302.5|11287.5|11308.6|11293.6|11312.9|11297.9|11302.3|11287.3|16
1640876920000|2021-12-30 15:08:40|11308.9|11293.9|11311.9|11296.9|11311.9|11296.9|11306.8|11291.8|5
1640876930000|2021-12-30 15:08:50|11313|11298|11304.8|11289.8|11313.4|11298.4|11304.4|11289.4|6
1640876940000|2021-12-30 15:09:00|11304.6|11289.6|11307.6|11292.6|11309|11294|11304.6|11289.6|5
1640876950000|2021-12-30 15:09:10|11307.1|11292.1|11305.9|11290.9|11307.1|11292.1|11303.6|11288.6|4
1640876960000|2021-12-30 15:09:20|11305.4|11290.4|11311.4|11296.4|11311.4|11296.4|11305.2|11290.2|14
1640876970000|2021-12-30 15:09:30|11311.7|11296.7|11316|11301|11316|11301|11311.7|11296.7|5
1640876980000|2021-12-30 15:09:40|11315.1|11300.1|11315.1|11300.1|11315.1|11300.1|11315.1|11300.1|1
1640876990000|2021-12-30 15:09:50|11314.5|11299.5|11311.7|11296.7|11314.5|11299.5|11311.7|11296.7|3
1640877000000|2021-12-30 15:10:00|11312.2|11297.2|11317.1|11302.1|11317.1|11302.1|11311.6|11296.6|34
1640877010000|2021-12-30 15:10:10|11316.3|11301.3|11316.5|11301.5|11316.5|11301.5|11316.3|11301.3|27
1640877020000|2021-12-30 15:10:20|11316.8|11301.8|11316.8|11301.8|11316.8|11301.8|11316.8|11301.8|1
1640877040000|2021-12-30 15:10:40|11316.6|11301.6|11316.6|11301.6|11316.8|11301.8|11316.6|11301.6|4
1640877050000|2021-12-30 15:10:50|11316.5|11301.5|11316.8|11301.8|11316.8|11301.8|11316.5|11301.5|29
1640877060000|2021-12-30 15:11:00|11315.6|11300.6|11317.3|11302.3|11317.3|11302.3|11315.5|11300.5|8
1640877070000|2021-12-30 15:11:10|11315.6|11300.6|11316.1|11301.1|11316.1|11301.1|11315.6|11300.6|1
1640877080000|2021-12-30 15:11:20|11316.5|11301.5|11316.4|11301.4|11317.8|11302.8|11316.3|11301.3|7
1640877090000|2021-12-30 15:11:30|11317|11302|11318|11303|11318|11303|11317|11302|0
1640877100000|2021-12-30 15:11:40|11318.2|11303.2|11318.6|11303.6|11318.6|11303.6|11318.2|11303.2|6
1640877110000|2021-12-30 15:11:50|11317.4|11302.4|11324.5|11309.5|11325|11310|11317.1|11302.1|4
1640877120000|2021-12-30 15:12:00|11325|11310|11328.3|11313.3|11328.3|11313.3|11325|11310|2
1640877130000|2021-12-30 15:12:10|11327.7|11312.7|11327.2|11312.2|11327.7|11312.7|11326.9|11311.9|1
1640877150000|2021-12-30 15:12:30|11327.7|11312.7|11332.9|11317.9|11332.9|11317.9|11327.7|11312.7|14
1640877160000|2021-12-30 15:12:40|11330.6|11315.6|11329.1|11314.1|11330.6|11315.6|11329.1|11314.1|3
1640877170000|2021-12-30 15:12:50|11327.5|11312.5|11329.1|11314.1|11329.1|11314.1|11326|11311|6
1640877180000|2021-12-30 15:13:00|11329.5|11314.5|11331.6|11316.6|11331.6|11316.6|11329.5|11314.5|1
1640877190000|2021-12-30 15:13:10|11328.4|11313.4|11350.1|11335.1|11351.4|11336.4|11328.4|11313.4|63
1640877200000|2021-12-30 15:13:20|11350.4|11335.4|11351.6|11336.6|11351.6|11336.6|11348.9|11333.9|5
1640877210000|2021-12-30 15:13:30|11351.4|11336.4|11351.6|11336.6|11351.6|11336.6|11351.4|11336.4|3
1640877220000|2021-12-30 15:13:40|11352|11337|11349.3|11334.3|11352|11337|11349.3|11334.3|2
1640877230000|2021-12-30 15:13:50|11348.3|11333.3|11345.7|11330.7|11348.3|11333.3|11343.8|11328.8|1
1640877240000|2021-12-30 15:14:00|11347.2|11332.2|11347.4|11332.4|11347.7|11332.7|11346.9|11331.9|7
1640877260000|2021-12-30 15:14:20|11347.8|11332.8|11348.1|11333.1|11349.8|11334.8|11347.8|11332.8|5
1640877270000|2021-12-30 15:14:30|11349.3|11334.3|11349.7|11334.7|11349.7|11334.7|11349.3|11334.3|1
1640877280000|2021-12-30 15:14:40|11350.2|11335.2|11353.7|11338.7|11353.7|11338.7|11350.2|11335.2|4
1640877290000|2021-12-30 15:14:50|11352.9|11337.9|11352|11337|11352.9|11337.9|11352|11337|3
1640877300000|2021-12-30 15:15:00|11351.8|11336.8|11346.1|11331.1|11351.8|11336.8|11346.1|11331.1|6
1640877310000|2021-12-30 15:15:10|11347.9|11332.9|11345.2|11330.2|11347.9|11332.9|11345.2|11330.2|2
1640877320000|2021-12-30 15:15:20|11344.9|11329.9|11341.9|11326.9|11345.9|11330.9|11341.9|11326.9|4
1640877330000|2021-12-30 15:15:30|11337.9|11322.9|11338.1|11323.1|11338.1|11323.1|11337.9|11322.9|8
1640877340000|2021-12-30 15:15:40|11337.9|11322.9|11340.4|11325.4|11341.4|11326.4|11337.9|11322.9|8
1640877350000|2021-12-30 15:15:50|||||||||2
1640877370000|2021-12-30 15:16:10|11340.9|11325.9|11340.9|11325.9|11340.9|11325.9|11340.9|11325.9|1
1640877400000|2021-12-30 15:16:40|11341.4|11326.4|11338.8|11323.8|11341.4|11326.4|11338.8|11323.8|16
1640877410000|2021-12-30 15:16:50|11339|11324|11339.6|11324.6|11339.9|11324.9|11338|11323|10
1640877420000|2021-12-30 15:17:00|11339.4|11324.4|11340.1|11325.1|11342.6|11327.6|11338.8|11323.8|16
1640877430000|2021-12-30 15:17:10|11341.4|11326.4|11341.6|11326.6|11341.6|11326.6|11341.4|11326.4|2
1640877440000|2021-12-30 15:17:20|11340.3|11325.3|11339.2|11324.2|11340.3|11325.3|11339.2|11324.2|3
1640877450000|2021-12-30 15:17:30|11339|11324|11338|11323|11339|11324|11336|11321|4
1640877460000|2021-12-30 15:17:40|11338.2|11323.2|11338.5|11323.5|11338.5|11323.5|11338.2|11323.2|0
1640877470000|2021-12-30 15:17:50|11338.4|11323.4|11338.4|11323.4|11338.4|11323.4|11338.4|11323.4|1
1640877480000|2021-12-30 15:18:00|11338.2|11323.2|11342.2|11327.2|11342.2|11327.2|11338.2|11323.2|3
1640877490000|2021-12-30 15:18:10|11342|11327|11342.2|11327.2|11342.2|11327.2|11342|11327|6
1640877510000|2021-12-30 15:18:30|11342|11327|11342|11327|11342|11327|11342|11327|1
1640877520000|2021-12-30 15:18:40|11342.2|11327.2|11340.6|11325.6|11342.2|11327.2|11339.8|11324.8|1
1640877530000|2021-12-30 15:18:50|11341.3|11326.3|11339.7|11324.7|11343.2|11328.2|11339.7|11324.7|10
1640877540000|2021-12-30 15:19:00|11338.7|11323.7|11338.7|11323.7|11338.7|11323.7|11338.7|11323.7|1
1640877550000|2021-12-30 15:19:10|11341.3|11326.3|11341.3|11326.3|11341.3|11326.3|11341.3|11326.3|1
1640877570000|2021-12-30 15:19:30|11341.7|11326.7|11341.7|11326.7|11341.7|11326.7|11341.7|11326.7|0
1640877580000|2021-12-30 15:19:40|11342.7|11327.7|11342.7|11327.7|11342.7|11327.7|11342.7|11327.7|2
1640877590000|2021-12-30 15:19:50|11343.1|11328.1|11341.2|11326.2|11343.1|11328.1|11339.1|11324.1|11
1640877600000|2021-12-30 15:20:00|11341.4|11326.4|11337.8|11322.8|11341.4|11326.4|11337.1|11322.1|3
1640877610000|2021-12-30 15:20:10|11339.7|11324.7|11341.7|11326.7|11342.3|11327.3|11339.7|11324.7|4
1640877620000|2021-12-30 15:20:20|11342.1|11327.1|11342.9|11327.9|11342.9|11327.9|11342.1|11327.1|20
1640877630000|2021-12-30 15:20:30|11343.1|11328.1|11339.3|11324.3|11343.1|11328.1|11338.1|11323.1|2
1640877640000|2021-12-30 15:20:40|11339.7|11324.7|11339.7|11324.7|11339.7|11324.7|11339.7|11324.7|1
1640877660000|2021-12-30 15:21:00|11342.4|11327.4|11340.1|11325.1|11343.7|11328.7|11340|11325|9
1640877670000|2021-12-30 15:21:10|11340.4|11325.4|11342.3|11327.3|11342.3|11327.3|11340.4|11325.4|9
1640877680000|2021-12-30 15:21:20|11342|11327|11340.4|11325.4|11343.1|11328.1|11338.9|11323.9|7
1640877690000|2021-12-30 15:21:30|11340.2|11325.2|11342|11327|11342|11327|11340.2|11325.2|7
1640877700000|2021-12-30 15:21:40|11341.3|11326.3|11342.8|11327.8|11342.8|11327.8|11341.3|11326.3|1
1640877710000|2021-12-30 15:21:50|11342.3|11327.3|11341|11326|11342.8|11327.8|11340.9|11325.9|6
1640877720000|2021-12-30 15:22:00|11341.3|11326.3|11349.8|11334.8|11349.8|11334.8|11341|11326|22
1640877730000|2021-12-30 15:22:10|11349.5|11334.5|11350.8|11335.8|11350.8|11335.8|11349.5|11334.5|12
1640877740000|2021-12-30 15:22:20|11351|11336|11350.5|11335.5|11352.8|11337.8|11349.8|11334.8|19
1640877750000|2021-12-30 15:22:30|11349.9|11334.9|11352.8|11337.8|11352.8|11337.8|11349.9|11334.9|14
1640877760000|2021-12-30 15:22:40|11353|11338|11354.8|11339.8|11354.8|11339.8|11353|11338|6
1640877780000|2021-12-30 15:23:00|11354.5|11339.5|11353.8|11338.8|11355.6|11340.6|11352.5|11337.5|13
1640877790000|2021-12-30 15:23:10|11354.7|11339.7|11355.8|11340.8|11355.8|11340.8|11354.7|11339.7|3
1640877800000|2021-12-30 15:23:20|11354.8|11339.8|11355.8|11340.8|11355.8|11340.8|11354.8|11339.8|4
1640877810000|2021-12-30 15:23:30|11356.4|11341.4|11363|11348|11363|11348|11356.4|11341.4|20
1640877820000|2021-12-30 15:23:40|11363.2|11348.2|11366.1|11351.1|11366.5|11351.5|11361.9|11346.9|16
1640877830000|2021-12-30 15:23:50|11366.2|11351.2|11367.2|11352.2|11367.2|11352.2|11366|11351|3
1640877840000|2021-12-30 15:24:00|11366.3|11351.3|11360.6|11345.6|11366.3|11351.3|11359.5|11344.5|20
1640877850000|2021-12-30 15:24:10|11359|11344|11360.2|11345.2|11364|11349|11357.2|11342.2|13
1640877860000|2021-12-30 15:24:20|11360.9|11345.9|11363.8|11348.8|11366|11351|11360.9|11345.9|5
1640877870000|2021-12-30 15:24:30|11364.3|11349.3|11359.2|11344.2|11365.8|11350.8|11358.9|11343.9|11
1640877880000|2021-12-30 15:24:40|11360.9|11345.9|11359.9|11344.9|11360.9|11345.9|11359.9|11344.9|1
1640877890000|2021-12-30 15:24:50|11360.9|11345.9|11363|11348|11363.4|11348.4|11360.9|11345.9|3
1640877900000|2021-12-30 15:25:00|11362.9|11347.9|11360.7|11345.7|11362.9|11347.9|11360.7|11345.7|1
1640877910000|2021-12-30 15:25:10|11356.2|11341.2|11357.5|11342.5|11358.2|11343.2|11356.2|11341.2|5
1640877920000|2021-12-30 15:25:20|11357.2|11342.2|11358.9|11343.9|11358.9|11343.9|11355.7|11340.7|2
1640877930000|2021-12-30 15:25:30|11358.7|11343.7|11359.4|11344.4|11359.4|11344.4|11358.7|11343.7|0
1640877940000|2021-12-30 15:25:40|11353.4|11338.4|11359.2|11344.2|11359.2|11344.2|11352.4|11337.4|11
1640877960000|2021-12-30 15:26:00|11359.4|11344.4|11354|11339|11359.4|11344.4|11352.8|11337.8|3
1640877970000|2021-12-30 15:26:10|11354.2|11339.2|11354.6|11339.6|11354.6|11339.6|11354.2|11339.2|1
1640877980000|2021-12-30 15:26:20|11353.6|11338.6|11354.2|11339.2|11354.2|11339.2|11353.6|11338.6|2
1640877990000|2021-12-30 15:26:30|11354.6|11339.6|11354.6|11339.6|11360|11345|11354.6|11339.6|30
1640878000000|2021-12-30 15:26:40|11354.7|11339.7|11358.2|11343.2|11358.2|11343.2|11352.1|11337.1|22
1640878010000|2021-12-30 15:26:50|11357.5|11342.5|11357.3|11342.3|11357.5|11342.5|11356.5|11341.5|1
1640878020000|2021-12-30 15:27:00|11357.5|11342.5|11361.1|11346.1|11361.1|11346.1|11357.5|11342.5|2
1640878030000|2021-12-30 15:27:10|11362.6|11347.6|11363.2|11348.2|11363.2|11348.2|11362.6|11347.6|1
1640878040000|2021-12-30 15:27:20|11363.4|11348.4|11360|11345|11363.4|11348.4|11359.2|11344.2|11
1640878050000|2021-12-30 15:27:30|11359.9|11344.9|11359.4|11344.4|11359.9|11344.9|11359.4|11344.4|0
1640878060000|2021-12-30 15:27:40|11360.9|11345.9|11360.4|11345.4|11361.2|11346.2|11360.4|11345.4|4
1640878090000|2021-12-30 15:28:10|11360|11345|11354.1|11339.1|11360|11345|11354.1|11339.1|2
1640878100000|2021-12-30 15:28:20|11354.7|11339.7|11355.8|11340.8|11355.8|11340.8|11354.7|11339.7|0
1640878120000|2021-12-30 15:28:40|11355.6|11340.6|11352.6|11337.6|11355.8|11340.8|11352.6|11337.6|2
1640878140000|2021-12-30 15:29:00|11352.8|11337.8|11349.1|11334.1|11352.8|11337.8|11349.1|11334.1|2
1640878150000|2021-12-30 15:29:10|11345.2|11330.2|11342|11327|11347.7|11332.7|11341.4|11326.4|2
1640878170000|2021-12-30 15:29:30|11343.2|11328.2|11343.3|11328.3|11343.3|11328.3|11343.2|11328.2|1
1640878180000|2021-12-30 15:29:40|11344|11329|11345.2|11330.2|11345.2|11330.2|11344|11329|0
1640878190000|2021-12-30 15:29:50|11347.2|11332.2|11345.7|11330.7|11347.2|11332.2|11345.7|11330.7|2
1640878200000|2021-12-30 15:30:00|11344.3|11329.3|11343.9|11328.9|11345.6|11330.6|11342.9|11327.9|14
1640878210000|2021-12-30 15:30:10|11344.3|11329.3|11337.6|11322.6|11344.6|11329.6|11336.3|11321.3|12
1640878220000|2021-12-30 15:30:20|11337.3|11322.3|11330.2|11315.2|11338.1|11323.1|11329.7|11314.7|20
1640878230000|2021-12-30 15:30:30|11330|11315|11324.6|11309.6|11330|11315|11324.6|11309.6|11
1640878240000|2021-12-30 15:30:40|11325.2|11310.2|11328.4|11313.4|11333.7|11318.7|11325.2|11310.2|7
1640878250000|2021-12-30 15:30:50|11329|11314|11328.1|11313.1|11329.6|11314.6|11328.1|11313.1|4
1640878260000|2021-12-30 15:31:00|11327.9|11312.9|11337.1|11322.1|11337.1|11322.1|11327.9|11312.9|2
1640878270000|2021-12-30 15:31:10|11337.4|11322.4|11330.8|11315.8|11337.4|11322.4|11329.6|11314.6|3
1640878280000|2021-12-30 15:31:20|11320.1|11305.1|11320.1|11305.1|11320.1|11305.1|11319.4|11304.4|4
1640878290000|2021-12-30 15:31:30|11322.1|11307.1|11324.6|11309.6|11325.1|11310.1|11321.6|11306.6|8
1640878300000|2021-12-30 15:31:40|11325.2|11310.2|11330.9|11315.9|11330.9|11315.9|11325.2|11310.2|2
1640878310000|2021-12-30 15:31:50|11331.3|11316.3|11332.1|11317.1|11332.1|11317.1|11331.3|11316.3|2
1640878320000|2021-12-30 15:32:00|11336.1|11321.1|11341.2|11326.2|11341.2|11326.2|11336.1|11321.1|3
1640878330000|2021-12-30 15:32:10|11340.9|11325.9|11339.2|11324.2|11341.2|11326.2|11339.2|11324.2|4
1640878340000|2021-12-30 15:32:20|11334.2|11319.2|11335.8|11320.8|11335.8|11320.8|11334|11319|5
1640878350000|2021-12-30 15:32:30|11335.7|11320.7|11336.6|11321.6|11336.6|11321.6|11335.7|11320.7|2
1640878360000|2021-12-30 15:32:40|11336.3|11321.3|11336.5|11321.5|11336.5|11321.5|11336.3|11321.3|0
1640878370000|2021-12-30 15:32:50|11333.8|11318.8|11334.6|11319.6|11334.6|11319.6|11333.8|11318.8|6
1640878380000|2021-12-30 15:33:00|11331.3|11316.3|11330.9|11315.9|11331.3|11316.3|11329.7|11314.7|5
1640878390000|2021-12-30 15:33:10|11331.2|11316.2|11335|11320|11335|11320|11331.2|11316.2|0
1640878400000|2021-12-30 15:33:20|11333.5|11318.5|11333.5|11318.5|11333.5|11318.5|11333.5|11318.5|0
1640878410000|2021-12-30 15:33:30|11333|11318|11335.7|11320.7|11335.8|11320.8|11333|11318|5
1640878420000|2021-12-30 15:33:40|11337.1|11322.1|11343.2|11328.2|11343.2|11328.2|11337.1|11322.1|1
1640878430000|2021-12-30 15:33:50|11343.5|11328.5|11344.3|11329.3|11344.3|11329.3|11343.5|11328.5|42
1640878440000|2021-12-30 15:34:00|11344.6|11329.6|11345.3|11330.3|11345.3|11330.3|11344.6|11329.6|4
1640878450000|2021-12-30 15:34:10|11345.8|11330.8|11351.1|11336.1|11351.1|11336.1|11345.8|11330.8|34
1640878460000|2021-12-30 15:34:20|11350.8|11335.8|11351.1|11336.1|11351.1|11336.1|11350.8|11335.8|2
1640878470000|2021-12-30 15:34:30|11351.7|11336.7|11341.4|11326.4|11352.3|11337.3|11340.1|11325.1|1
1640878480000|2021-12-30 15:34:40|11341.8|11326.8|11341.8|11326.8|11341.8|11326.8|11341.8|11326.8|0
1640878490000|2021-12-30 15:34:50|11342|11327|11342|11327|11342|11327|11342|11327|1
1640878500000|2021-12-30 15:35:00|11343.4|11328.4|11351.8|11336.8|11352.1|11337.1|11343.4|11328.4|4
1640878510000|2021-12-30 15:35:10|11351|11336|11352|11337|11352|11337|11351|11336|0
1640878520000|2021-12-30 15:35:20|11353|11338|11352.5|11337.5|11356.3|11341.3|11352.5|11337.5|3
1640878530000|2021-12-30 15:35:30|11352.1|11337.1|11352.1|11337.1|11352.1|11337.1|11352.1|11337.1|0
1640878540000|2021-12-30 15:35:40|11352.3|11337.3|11357.2|11342.2|11357.2|11342.2|11352.3|11337.3|10
1640878560000|2021-12-30 15:36:00|11353.3|11338.3|11353.7|11338.7|11356.7|11341.7|11353.3|11338.3|8
1640878570000|2021-12-30 15:36:10|11353.6|11338.6|11356.1|11341.1|11356.1|11341.1|11351.3|11336.3|5
1640878580000|2021-12-30 15:36:20|11356.4|11341.4|11357.7|11342.7|11357.7|11342.7|11356.4|11341.4|2
1640878590000|2021-12-30 15:36:30|11356.9|11341.9|11355.5|11340.5|11356.9|11341.9|11355.5|11340.5|5
1640878600000|2021-12-30 15:36:40|11353.3|11338.3|11356.7|11341.7|11356.7|11341.7|11352.2|11337.2|5
1640878610000|2021-12-30 15:36:50|11356.4|11341.4|11356.6|11341.6|11356.9|11341.9|11356.4|11341.4|1
1640878620000|2021-12-30 15:37:00|11355.7|11340.7|11358.2|11343.2|11358.2|11343.2|11355.6|11340.6|12
1640878630000|2021-12-30 15:37:10|11358.5|11343.5|11363.4|11348.4|11363.9|11348.9|11358.5|11343.5|6
1640878640000|2021-12-30 15:37:20|11363.2|11348.2|11363.4|11348.4|11363.4|11348.4|11363.2|11348.2|2
1640878650000|2021-12-30 15:37:30|11363.1|11348.1|11362.8|11347.8|11363.1|11348.1|11362.8|11347.8|0
1640878660000|2021-12-30 15:37:40|11361.8|11346.8|11359.4|11344.4|11361.8|11346.8|11359.4|11344.4|2
1640878670000|2021-12-30 15:37:50|11358.5|11343.5|11358.2|11343.2|11358.5|11343.5|11356.3|11341.3|3
1640878680000|2021-12-30 15:38:00|11358|11343|11359.8|11344.8|11359.8|11344.8|11358|11343|5
1640878690000|2021-12-30 15:38:10|11359.9|11344.9|11360.9|11345.9|11360.9|11345.9|11359.9|11344.9|2
1640878700000|2021-12-30 15:38:20|11361.2|11346.2|11358.9|11343.9|11361.2|11346.2|11358.9|11343.9|3
1640878710000|2021-12-30 15:38:30|11359.6|11344.6|11361.6|11346.6|11361.6|11346.6|11359.6|11344.6|2
1640878720000|2021-12-30 15:38:40|11361.1|11346.1|11362.1|11347.1|11362.1|11347.1|11360.8|11345.8|1
1640878730000|2021-12-30 15:38:50|11361.8|11346.8|11364|11349|11364|11349|11360.5|11345.5|3
1640878740000|2021-12-30 15:39:00|11364.4|11349.4|11362.3|11347.3|11365|11350|11362.3|11347.3|3
1640878750000|2021-12-30 15:39:10|11361.7|11346.7|11361.7|11346.7|11361.7|11346.7|11361.7|11346.7|0
1640878760000|2021-12-30 15:39:20|11362.4|11347.4|11364.1|11349.1|11364.1|11349.1|11362.4|11347.4|2
1640878770000|2021-12-30 15:39:30|11363.3|11348.3|11363.3|11348.3|11363.3|11348.3|11363.3|11348.3|0
1640878780000|2021-12-30 15:39:40|11365.7|11350.7|11367.1|11352.1|11367.3|11352.3|11365.7|11350.7|4
1640878790000|2021-12-30 15:39:50|11367.8|11352.8|11367.8|11352.8|11367.8|11352.8|11367.8|11352.8|0
1640878800000|2021-12-30 15:40:00|11366.2|11351.2|11363.2|11348.2|11366.2|11351.2|11360.1|11345.1|8
1640878810000|2021-12-30 15:40:10|11362.7|11347.7|11363.2|11348.2|11363.4|11348.4|11362.7|11347.7|2
1640878820000|2021-12-30 15:40:20|11364.2|11349.2|11358.4|11343.4|11365|11350|11358.1|11343.1|3
1640878830000|2021-12-30 15:40:30|11358.7|11343.7|11359|11344|11359|11344|11358.7|11343.7|1
1640878840000|2021-12-30 15:40:40|11359.3|11344.3|11360|11345|11360|11345|11359.3|11344.3|1
1640878860000|2021-12-30 15:41:00|11361.5|11346.5|11355|11340|11361.7|11346.7|11353.2|11338.2|2
1640878870000|2021-12-30 15:41:10|11354.7|11339.7|11354.7|11339.7|11354.7|11339.7|11354.7|11339.7|0
1640878880000|2021-12-30 15:41:20|11355.6|11340.6|11357.5|11342.5|11357.5|11342.5|11355.6|11340.6|5
1640878890000|2021-12-30 15:41:30|11351.4|11336.4|11351.4|11336.4|11351.4|11336.4|11351.4|11336.4|13
1640878900000|2021-12-30 15:41:40|11351|11336|11351|11336|11351|11336|11351|11336|4
1640878910000|2021-12-30 15:41:50|11350.4|11335.4|11354.5|11339.5|11354.5|11339.5|11350.4|11335.4|6
1640878920000|2021-12-30 15:42:00|11355.7|11340.7|11356.9|11341.9|11358.1|11343.1|11355.7|11340.7|8
1640878930000|2021-12-30 15:42:10|11357.5|11342.5|11357.9|11342.9|11357.9|11342.9|11357.5|11342.5|3
1640878940000|2021-12-30 15:42:20|11357.7|11342.7|11358.2|11343.2|11358.2|11343.2|11357.7|11342.7|2
1640878950000|2021-12-30 15:42:30|11358.6|11343.6|11359.5|11344.5|11359.5|11344.5|11358.6|11343.6|2
1640878960000|2021-12-30 15:42:40|11359.6|11344.6|11359.8|11344.8|11359.8|11344.8|11359.6|11344.6|2
1640878970000|2021-12-30 15:42:50|11360.1|11345.1|11363.4|11348.4|11363.4|11348.4|11360.1|11345.1|12
1640878980000|2021-12-30 15:43:00|11364.1|11349.1|11369.4|11354.4|11370.2|11355.2|11364.1|11349.1|6
1640878990000|2021-12-30 15:43:10|11370.6|11355.6|11370.4|11355.4|11372.2|11357.2|11370.4|11355.4|11
1640879000000|2021-12-30 15:43:20|11368.6|11353.6|11365.6|11350.6|11368.6|11353.6|11365.4|11350.4|4
1640879010000|2021-12-30 15:43:30|11367.2|11352.2|11369.8|11354.8|11369.8|11354.8|11367.2|11352.2|6
1640879020000|2021-12-30 15:43:40|11368.9|11353.9|11372.9|11357.9|11372.9|11357.9|11368.7|11353.7|12
1640879030000|2021-12-30 15:43:50|11373.4|11358.4|11373.9|11358.9|11373.9|11358.9|11372.7|11357.7|2
1640879040000|2021-12-30 15:44:00|11373.7|11358.7|11376.2|11361.2|11376.2|11361.2|11373.4|11358.4|20
1640879050000|2021-12-30 15:44:10|11376.7|11361.7|11377.7|11362.7|11377.7|11362.7|11376.2|11361.2|3
1640879060000|2021-12-30 15:44:20|11377.3|11362.3|11375.9|11360.9|11377.3|11362.3|11375.9|11360.9|9
1640879070000|2021-12-30 15:44:30|11376.1|11361.1|11376.6|11361.6|11381.2|11366.2|11376.1|11361.1|22
1640879080000|2021-12-30 15:44:40|11376.9|11361.9|11376.2|11361.2|11377.4|11362.4|11375.1|11360.1|10
1640879090000|2021-12-30 15:44:50|11376.4|11361.4|11379|11364|11379|11364|11376.2|11361.2|7
1640879100000|2021-12-30 15:45:00|11378|11363|11378.5|11363.5|11379.5|11364.5|11376.5|11361.5|8
1640879110000|2021-12-30 15:45:10|11377|11362|11380|11365|11380.1|11365.1|11377|11362|6
1640879120000|2021-12-30 15:45:20|11380.3|11365.3|11382.1|11367.1|11382.1|11367.1|11380.3|11365.3|3
1640879130000|2021-12-30 15:45:30|11383.4|11368.4|11382.5|11367.5|11383.4|11368.4|11382.5|11367.5|2
1640879140000|2021-12-30 15:45:40|11383|11368|11395.4|11380.4|11395.4|11380.4|11383|11368|52
1640879150000|2021-12-30 15:45:50|11394.8|11379.8|11392.6|11377.6|11394.8|11379.8|11387.9|11372.9|6
1640879160000|2021-12-30 15:46:00|11392.2|11377.2|11393.4|11378.4|11393.4|11378.4|11389.1|11374.1|8
1640879170000|2021-12-30 15:46:10|11394.2|11379.2|11403.9|11388.9|11405.2|11390.2|11394.2|11379.2|15
1640879180000|2021-12-30 15:46:20|11404.5|11389.5|11405.4|11390.4|11405.4|11390.4|11403.2|11388.2|3
1640879190000|2021-12-30 15:46:30|11405.7|11390.7|11408.2|11393.2|11409.2|11394.2|11405.7|11390.7|3
1640879200000|2021-12-30 15:46:40|11408.5|11393.5|11410.2|11395.2|11410.2|11395.2|11408.5|11393.5|4
1640879210000|2021-12-30 15:46:50|11409.9|11394.9|11411.2|11396.2|11411.2|11396.2|11408.5|11393.5|13
1640879220000|2021-12-30 15:47:00|11412.1|11397.1|11411.7|11396.7|11412.5|11397.5|11409.8|11394.8|10
1640879230000|2021-12-30 15:47:10|11411.9|11396.9|11412.4|11397.4|11412.8|11397.8|11410.1|11395.1|14
1640879240000|2021-12-30 15:47:20|11412.6|11397.6|11413.3|11398.3|11413.3|11398.3|11412.6|11397.6|2
1640879250000|2021-12-30 15:47:30|11412.8|11397.8|11416|11401|11416|11401|11412.8|11397.8|5
1640879260000|2021-12-30 15:47:40|11415.4|11400.4|11415.9|11400.9|11415.9|11400.9|11415.4|11400.4|6
1640879270000|2021-12-30 15:47:50|11415.7|11400.7|11416|11401|11416|11401|11415.1|11400.1|4
1640879280000|2021-12-30 15:48:00|11416.2|11401.2|11415.6|11400.6|11418.3|11403.3|11415.6|11400.6|13
1640879290000|2021-12-30 15:48:10|11415.3|11400.3|11408.2|11393.2|11415.3|11400.3|11407.4|11392.4|8
1640879300000|2021-12-30 15:48:20|11409.9|11394.9|11411.6|11396.6|11411.6|11396.6|11409.2|11394.2|7
1640879310000|2021-12-30 15:48:30|11411.8|11396.8|11412.5|11397.5|11412.5|11397.5|11411.8|11396.8|2
1640879320000|2021-12-30 15:48:40|11413|11398|11413.1|11398.1|11414.7|11399.7|11412.4|11397.4|9
1640879330000|2021-12-30 15:48:50|11413.5|11398.5|11415.1|11400.1|11416.9|11401.9|11413.5|11398.5|2
1640879340000|2021-12-30 15:49:00|11415.3|11400.3|11407.4|11392.4|11415.3|11400.3|11407.1|11392.1|2
1640879350000|2021-12-30 15:49:10|11407.7|11392.7|11407.4|11392.4|11407.7|11392.7|11407.4|11392.4|1
1640879360000|2021-12-30 15:49:20|11407.7|11392.7|11407.4|11392.4|11407.7|11392.7|11407.1|11392.1|1
1640879370000|2021-12-30 15:49:30|11409.1|11394.1|11406.4|11391.4|11409.1|11394.1|11406.4|11391.4|5
1640879380000|2021-12-30 15:49:40|11406.6|11391.6|11401|11386|11406.6|11391.6|11399.1|11384.1|4
1640879390000|2021-12-30 15:49:50|11400.4|11385.4|11393.6|11378.6|11400.4|11385.4|11393.6|11378.6|6
1640879400000|2021-12-30 15:50:00|11393.4|11378.4|11388.8|11373.8|11394.3|11379.3|11384.9|11369.9|5
1640879410000|2021-12-30 15:50:10|11388.6|11373.6|11388.8|11373.8|11388.8|11373.8|11388.6|11373.6|6
1640879420000|2021-12-30 15:50:20|11388.6|11373.6|11391.2|11376.2|11391.2|11376.2|11388.6|11373.6|7
1640879430000|2021-12-30 15:50:30|11396.8|11381.8|11404|11389|11404|11389|11396.8|11381.8|4
1640879440000|2021-12-30 15:50:40|11402.9|11387.9|11401.5|11386.5|11403.8|11388.8|11401.3|11386.3|4
1640879450000|2021-12-30 15:50:50|11402.1|11387.1|11402.9|11387.9|11402.9|11387.9|11402.1|11387.1|5
1640879470000|2021-12-30 15:51:10|11404.1|11389.1|11405.2|11390.2|11405.3|11390.3|11404.1|11389.1|1
1640879480000|2021-12-30 15:51:20|11404.8|11389.8|11401.4|11386.4|11405.1|11390.1|11401.1|11386.1|7
1640879490000|2021-12-30 15:51:30|11401.6|11386.6|11404.6|11389.6|11404.6|11389.6|11401.6|11386.6|4
1640879500000|2021-12-30 15:51:40|11405.7|11390.7|11406.9|11391.9|11408.5|11393.5|11405.7|11390.7|6
1640879510000|2021-12-30 15:51:50|11407.4|11392.4|11406.1|11391.1|11407.4|11392.4|11406.1|11391.1|1
1640879520000|2021-12-30 15:52:00|11402.2|11387.2|11405.4|11390.4|11405.4|11390.4|11401.2|11386.2|9
1640879530000|2021-12-30 15:52:10|11405.2|11390.2|11406.3|11391.3|11406.3|11391.3|11405.2|11390.2|6
1640879540000|2021-12-30 15:52:20|||||||||1
1640879550000|2021-12-30 15:52:30|11406.9|11391.9|11403.9|11388.9|11406.9|11391.9|11403.9|11388.9|14
1640879560000|2021-12-30 15:52:40|11403.6|11388.6|11397.8|11382.8|11403.6|11388.6|11396.4|11381.4|6
1640879570000|2021-12-30 15:52:50|11398.2|11383.2|11396.4|11381.4|11398.4|11383.4|11396.4|11381.4|2
1640879580000|2021-12-30 15:53:00|11396.6|11381.6|11395.3|11380.3|11398|11383|11393.5|11378.5|8
1640879590000|2021-12-30 15:53:10|11392.9|11377.9|11393.3|11378.3|11393.3|11378.3|11392.9|11377.9|10
1640879600000|2021-12-30 15:53:20|||||||||2
1640879610000|2021-12-30 15:53:30|11391.6|11376.6|11388.2|11373.2|11391.6|11376.6|11386.8|11371.8|4
1640879620000|2021-12-30 15:53:40|11388.8|11373.8|11389|11374|11389.1|11374.1|11388.8|11373.8|4
1640879630000|2021-12-30 15:53:50|||||||||1
1640879640000|2021-12-30 15:54:00|11388.6|11373.6|11388|11373|11388.8|11373.8|11386.8|11371.8|10
1640879650000|2021-12-30 15:54:10|11387.4|11372.4|11386.9|11371.9|11387.4|11372.4|11385.9|11370.9|7
1640879670000|2021-12-30 15:54:30|11387.8|11372.8|11381.3|11366.3|11387.8|11372.8|11376.9|11361.9|19
1640879680000|2021-12-30 15:54:40|11381.9|11366.9|11376.1|11361.1|11382.4|11367.4|11376.1|11361.1|4
1640879690000|2021-12-30 15:54:50|11375.7|11360.7|11386.1|11371.1|11386.1|11371.1|11375.7|11360.7|18
1640879700000|2021-12-30 15:55:00|11386.2|11371.2|11394.8|11379.8|11394.8|11379.8|11386.2|11371.2|21
1640879710000|2021-12-30 15:55:10|11398.1|11383.1|11375.9|11360.9|11398.1|11383.1|11375.8|11360.8|3
1640879720000|2021-12-30 15:55:20|11375.8|11360.8|11375.8|11360.8|11376.8|11361.8|11375.3|11360.3|6
1640879730000|2021-12-30 15:55:30|11376.2|11361.2|11377.3|11362.3|11377.3|11362.3|11376.2|11361.2|1
1640879740000|2021-12-30 15:55:40|11378.8|11363.8|11377.7|11362.7|11380.2|11365.2|11377.7|11362.7|26
1640879750000|2021-12-30 15:55:50|11378|11363|11377.6|11362.6|11378|11363|11377.6|11362.6|0
1640879760000|2021-12-30 15:56:00|||||||||2
1640879770000|2021-12-30 15:56:10|11378|11363|11378|11363|11378|11363|11378|11363|2
1640879780000|2021-12-30 15:56:20|||||||||1
1640879790000|2021-12-30 15:56:30|||||||||1
1640879800000|2021-12-30 15:56:40|11377.4|11362.4|11376.3|11361.3|11378|11363|11376.3|11361.3|10
1640879810000|2021-12-30 15:56:50|11376.9|11361.9|11377.1|11362.1|11377.3|11362.3|11376.5|11361.5|1
1640879820000|2021-12-30 15:57:00|11377.3|11362.3|11375.5|11360.5|11377.3|11362.3|11374.9|11359.9|12
1640879830000|2021-12-30 15:57:10|11371.2|11356.2|11373.6|11358.6|11373.6|11358.6|11370.2|11355.2|9
1640879840000|2021-12-30 15:57:20|11374.8|11359.8|11380|11365|11380|11365|11374.8|11359.8|4
1640879850000|2021-12-30 15:57:30|11380.5|11365.5|11373.7|11358.7|11381|11366|11373.7|11358.7|14
1640879860000|2021-12-30 15:57:40|11374.4|11359.4|11372.1|11357.1|11374.6|11359.6|11372.1|11357.1|6
1640879870000|2021-12-30 15:57:50|11370.3|11355.3|11366.6|11351.6|11372|11357|11366.6|11351.6|10
1640879880000|2021-12-30 15:58:00|11366.1|11351.1|11363.9|11348.9|11366.6|11351.6|11363.9|11348.9|9
1640879890000|2021-12-30 15:58:10|11359.2|11344.2|11360.2|11345.2|11361.7|11346.7|11359.2|11344.2|14
1640879900000|2021-12-30 15:58:20|11360.4|11345.4|11350.6|11335.6|11360.4|11345.4|11350.6|11335.6|26
1640879910000|2021-12-30 15:58:30|11350.2|11335.2|11353.7|11338.7|11353.7|11338.7|11350.2|11335.2|2
1640879920000|2021-12-30 15:58:40|11353.4|11338.4|11352.8|11337.8|11353.4|11338.4|11352.8|11337.8|1
1640879930000|2021-12-30 15:58:50|11352.5|11337.5|11345.2|11330.2|11352.5|11337.5|11345.2|11330.2|27
1640879940000|2021-12-30 15:59:00|11345.4|11330.4|11343.8|11328.8|11347.3|11332.3|11343.8|11328.8|20
1640879950000|2021-12-30 15:59:10|11343.5|11328.5|11341.5|11326.5|11345|11330|11341.5|11326.5|4
1640879960000|2021-12-30 15:59:20|11341.7|11326.7|11346.3|11331.3|11346.3|11331.3|11341.7|11326.7|5
1640879970000|2021-12-30 15:59:30|11346.7|11331.7|11339.4|11324.4|11346.7|11331.7|11339.2|11324.2|18
1640879980000|2021-12-30 15:59:40|11338.8|11323.8|11338.4|11323.4|11338.8|11323.8|11338.4|11323.4|1
1640879990000|2021-12-30 15:59:50|11338.9|11323.9|11344.4|11329.4|11344.5|11329.5|11338.9|11323.9|4
1640880000000|2021-12-30 16:00:00|11344.7|11329.7|11334.3|11319.3|11344.7|11329.7|11333.3|11318.3|12
1640880010000|2021-12-30 16:00:10|11333.8|11318.8|11326.7|11311.7|11333.8|11318.8|11326.7|11311.7|5
1640880020000|2021-12-30 16:00:20|11326.2|11311.2|11330.1|11315.1|11331.6|11316.6|11325.2|11310.2|14
1640880030000|2021-12-30 16:00:30|11330.3|11315.3|11341|11326|11341.4|11326.4|11330.3|11315.3|4
1640880040000|2021-12-30 16:00:40|11340.9|11325.9|11342.7|11327.7|11343.9|11328.9|11340.9|11325.9|2
1640880050000|2021-12-30 16:00:50|11342.5|11327.5|11348.3|11333.3|11348.4|11333.4|11342.5|11327.5|5
1640880060000|2021-12-30 16:01:00|11348.5|11333.5|11351.9|11336.9|11351.9|11336.9|11344.7|11329.7|15
1640880070000|2021-12-30 16:01:10|11350.3|11335.3|11342.7|11327.7|11350.3|11335.3|11342.7|11327.7|4
1640880080000|2021-12-30 16:01:20|11341.4|11326.4|11342.8|11327.8|11342.8|11327.8|11338.1|11323.1|7
1640880090000|2021-12-30 16:01:30|11343.3|11328.3|11343|11328|11343.3|11328.3|11342|11327|11
1640880100000|2021-12-30 16:01:40|11342.7|11327.7|11346|11331|11346|11331|11342.3|11327.3|3
1640880110000|2021-12-30 16:01:50|11342.8|11327.8|11347|11332|11347|11332|11342.8|11327.8|6
1640880120000|2021-12-30 16:02:00|11345.8|11330.8|11348.3|11333.3|11348.8|11333.8|11341.8|11326.8|22
1640880130000|2021-12-30 16:02:10|11348.4|11333.4|11350.1|11335.1|11350.1|11335.1|11348.4|11333.4|3
1640880140000|2021-12-30 16:02:20|11350.5|11335.5|11349.6|11334.6|11350.9|11335.9|11348.1|11333.1|3
1640880150000|2021-12-30 16:02:30|11350.9|11335.9|11349.6|11334.6|11350.9|11335.9|11349.6|11334.6|2
1640880170000|2021-12-30 16:02:50|11350.2|11335.2|11351.3|11336.3|11352|11337|11350.2|11335.2|5
1640880180000|2021-12-30 16:03:00|11349.2|11334.2|11353.1|11338.1|11353.1|11338.1|11349.2|11334.2|3
1640880190000|2021-12-30 16:03:10|11353.3|11338.3|11351.3|11336.3|11353.3|11338.3|11350.6|11335.6|2
1640880200000|2021-12-30 16:03:20|11351.1|11336.1|11355.7|11340.7|11355.7|11340.7|11351.1|11336.1|4
1640880210000|2021-12-30 16:03:30|11356.6|11341.6|11362.9|11347.9|11362.9|11347.9|11356.6|11341.6|4
1640880220000|2021-12-30 16:03:40|11361.9|11346.9|11361.3|11346.3|11361.9|11346.9|11361.3|11346.3|5
1640880240000|2021-12-30 16:04:00|11360.9|11345.9|11368.7|11353.7|11369|11354|11360.1|11345.1|10
1640880250000|2021-12-30 16:04:10|11368.9|11353.9|11365.4|11350.4|11368.9|11353.9|11363.2|11348.2|4
1640880260000|2021-12-30 16:04:20|11366.1|11351.1|11366.8|11351.8|11366.8|11351.8|11366.1|11351.1|0
1640880270000|2021-12-30 16:04:30|11366.6|11351.6|11367.6|11352.6|11367.6|11352.6|11366.6|11351.6|2
1640880280000|2021-12-30 16:04:40|11367.2|11352.2|11362|11347|11367.2|11352.2|11362|11347|3
1640880290000|2021-12-30 16:04:50|11362.7|11347.7|11362.9|11347.9|11362.9|11347.9|11362.7|11347.7|0
1640880300000|2021-12-30 16:05:00|11361.7|11346.7|11364.8|11349.8|11365.4|11350.4|11361.7|11346.7|4
1640880310000|2021-12-30 16:05:10|11365.2|11350.2|11365.2|11350.2|11365.2|11350.2|11365.2|11350.2|0
1640880320000|2021-12-30 16:05:20|11365.6|11350.6|11365.6|11350.6|11365.8|11350.8|11365.5|11350.5|1
1640880330000|2021-12-30 16:05:30|11367.2|11352.2|11368.6|11353.6|11368.6|11353.6|11366.2|11351.2|8
1640880340000|2021-12-30 16:05:40|11369.4|11354.4|11364.5|11349.5|11369.4|11354.4|11364.5|11349.5|6
1640880360000|2021-12-30 16:06:00|11363.9|11348.9|11363.6|11348.6|11363.9|11348.9|11363.6|11348.6|0
1640880380000|2021-12-30 16:06:20|11361.4|11346.4|11361.4|11346.4|11361.4|11346.4|11361.4|11346.4|1
1640880400000|2021-12-30 16:06:40|11361.1|11346.1|11361.1|11346.1|11361.1|11346.1|11361.1|11346.1|0
1640880410000|2021-12-30 16:06:50|11360.2|11345.2|11362.2|11347.2|11362.2|11347.2|11359.6|11344.6|1
1640880420000|2021-12-30 16:07:00|11361.6|11346.6|11359.9|11344.9|11361.6|11346.6|11358.5|11343.5|3
1640880430000|2021-12-30 16:07:10|11360.9|11345.9|11360.6|11345.6|11360.9|11345.9|11360.6|11345.6|2
1640880440000|2021-12-30 16:07:20|11360.3|11345.3|11360.1|11345.1|11360.3|11345.3|11360.1|11345.1|0
1640880450000|2021-12-30 16:07:30|11361.4|11346.4|11361.4|11346.4|11361.4|11346.4|11361.4|11346.4|2
1640880460000|2021-12-30 16:07:40|11361.6|11346.6|11363.2|11348.2|11363.5|11348.5|11361.6|11346.6|1
1640880470000|2021-12-30 16:07:50|11363.7|11348.7|11371.7|11356.7|11371.7|11356.7|11363.2|11348.2|3
1640880480000|2021-12-30 16:08:00|11371.2|11356.2|11373.2|11358.2|11373.2|11358.2|11371.2|11356.2|4
1640880490000|2021-12-30 16:08:10|11373.6|11358.6|11371.7|11356.7|11373.6|11358.6|11371.7|11356.7|5
1640880500000|2021-12-30 16:08:20|11371.9|11356.9|11371.4|11356.4|11371.9|11356.9|11371.4|11356.4|2
1640880530000|2021-12-30 16:08:50|11371.2|11356.2|11370.7|11355.7|11371.2|11356.2|11370.7|11355.7|1
1640880540000|2021-12-30 16:09:00|11371.1|11356.1|11371.9|11356.9|11371.9|11356.9|11371.1|11356.1|2
1640880560000|2021-12-30 16:09:20|11371.2|11356.2|11371.2|11356.2|11371.2|11356.2|11371.2|11356.2|2
1640880570000|2021-12-30 16:09:30|11370.9|11355.9|11368.9|11353.9|11370.9|11355.9|11368.9|11353.9|2
1640880580000|2021-12-30 16:09:40|11368.1|11353.1|11367.6|11352.6|11368.1|11353.1|11367.1|11352.1|0
1640880590000|2021-12-30 16:09:50|11367.9|11352.9|11368.1|11353.1|11369.1|11354.1|11367.9|11352.9|1
1640880600000|2021-12-30 16:10:00|11367.1|11352.1|11364.8|11349.8|11367.1|11352.1|11364.7|11349.7|4
1640880610000|2021-12-30 16:10:10|11363.9|11348.9|11363.5|11348.5|11363.9|11348.9|11363.5|11348.5|8
1640880620000|2021-12-30 16:10:20|11365.2|11350.2|11364.5|11349.5|11366|11351|11364.5|11349.5|4
1640880640000|2021-12-30 16:10:40|11365.7|11350.7|11364|11349|11365.7|11350.7|11364|11349|0
1640880650000|2021-12-30 16:10:50|11364.5|11349.5|11364.7|11349.7|11365.8|11350.8|11364.5|11349.5|1
1640880660000|2021-12-30 16:11:00|11365.5|11350.5|11365.2|11350.2|11365.5|11350.5|11365|11350|0
1640880670000|2021-12-30 16:11:10|11364.9|11349.9|11364.5|11349.5|11365.2|11350.2|11364.5|11349.5|2
1640880690000|2021-12-30 16:11:30|11364.7|11349.7|11362|11347|11365.5|11350.5|11362|11347|39
1640880700000|2021-12-30 16:11:40|11362.2|11347.2|11365.4|11350.4|11365.4|11350.4|11361.6|11346.6|34
1640880710000|2021-12-30 16:11:50|11366|11351|11365.2|11350.2|11366|11351|11363.9|11348.9|12
1640880720000|2021-12-30 16:12:00|11366.7|11351.7|11369.6|11354.6|11370.3|11355.3|11366.7|11351.7|7
1640880730000|2021-12-30 16:12:10|11370.3|11355.3|11370|11355|11370.3|11355.3|11370|11355|1
1640880740000|2021-12-30 16:12:20|11370.3|11355.3|11369.8|11354.8|11370.3|11355.3|11369.8|11354.8|0
1640880760000|2021-12-30 16:12:40|11367.6|11352.6|11369.1|11354.1|11369.1|11354.1|11367.6|11352.6|2
1640880770000|2021-12-30 16:12:50|11368.6|11353.6|11369.1|11354.1|11369.1|11354.1|11368.6|11353.6|0
1640880780000|2021-12-30 16:13:00|11368.8|11353.8|11368.5|11353.5|11369.1|11354.1|11366.6|11351.6|5
1640880790000|2021-12-30 16:13:10|11367.9|11352.9|11367.9|11352.9|11367.9|11352.9|11367.9|11352.9|0
1640880810000|2021-12-30 16:13:30|||||||||2
1640880820000|2021-12-30 16:13:40|11366.9|11351.9|11363.7|11348.7|11366.9|11351.9|11363.7|11348.7|7
1640880830000|2021-12-30 16:13:50|11364|11349|11364.6|11349.6|11365.9|11350.9|11364|11349|0
1640880840000|2021-12-30 16:14:00|11364.4|11349.4|11365.6|11350.6|11365.6|11350.6|11364.4|11349.4|3
1640880860000|2021-12-30 16:14:20|11365.1|11350.1|11363.7|11348.7|11365.1|11350.1|11363.4|11348.4|1
1640880870000|2021-12-30 16:14:30|11363.9|11348.9|11363.9|11348.9|11363.9|11348.9|11363.9|11348.9|1
1640880890000|2021-12-30 16:14:50|11364.1|11349.1|11364.1|11349.1|11364.1|11349.1|11364.1|11349.1|1
1640880900000|2021-12-30 16:15:00|11364.7|11349.7|11364.9|11349.9|11364.9|11349.9|11364.7|11349.7|2
1640880920000|2021-12-30 16:15:20|11364.7|11349.7|11367.2|11352.2|11367.2|11352.2|11364.7|11349.7|2
1640880930000|2021-12-30 16:15:30|11366.2|11351.2|11364.2|11349.2|11366.2|11351.2|11364.2|11349.2|2
1640880950000|2021-12-30 16:15:50|||||||||1
1640880960000|2021-12-30 16:16:00|11364.4|11349.4|11363.9|11348.9|11364.4|11349.4|11363.9|11348.9|1
1640880970000|2021-12-30 16:16:10|11363.6|11348.6|11365.8|11350.8|11365.8|11350.8|11363.6|11348.6|1
1640880980000|2021-12-30 16:16:20|||||||||1
1640880990000|2021-12-30 16:16:30|11365.5|11350.5|11365.3|11350.3|11365.5|11350.5|11365.3|11350.3|2
1640881010000|2021-12-30 16:16:50|11365.1|11350.1|11365.1|11350.1|11365.1|11350.1|11365.1|11350.1|1
1640881020000|2021-12-30 16:17:00|11366|11351|11371.2|11356.2|11371.2|11356.2|11365.1|11350.1|11
1640881030000|2021-12-30 16:17:10|11372.2|11357.2|11372.2|11357.2|11372.2|11357.2|11372.2|11357.2|1
1640881050000|2021-12-30 16:17:30|11372.6|11357.6|11372.6|11357.6|11372.6|11357.6|11372.6|11357.6|2
1640881060000|2021-12-30 16:17:40|11373.6|11358.6|11374.4|11359.4|11374.4|11359.4|11373.6|11358.6|0
1640881070000|2021-12-30 16:17:50|11375.9|11360.9|11377.3|11362.3|11377.3|11362.3|11375.9|11360.9|2
1640881080000|2021-12-30 16:18:00|11377|11362|11376.2|11361.2|11377|11362|11376.2|11361.2|4
1640881090000|2021-12-30 16:18:10|11376|11361|11376.2|11361.2|11376.2|11361.2|11376|11361|2
1640881130000|2021-12-30 16:18:50|11372.9|11357.9|11375.8|11360.8|11375.8|11360.8|11372.9|11357.9|3
1640881140000|2021-12-30 16:19:00|11375.4|11360.4|11375.3|11360.3|11375.4|11360.4|11375.1|11360.1|1
1640881150000|2021-12-30 16:19:10|11372.6|11357.6|11372.8|11357.8|11372.8|11357.8|11372.6|11357.6|5
1640881170000|2021-12-30 16:19:30|11370.2|11355.2|11368|11353|11370.2|11355.2|11367.7|11352.7|8
1640881180000|2021-12-30 16:19:40|11368.5|11353.5|11368.6|11353.6|11369.2|11354.2|11368.2|11353.2|2
1640881190000|2021-12-30 16:19:50|11371.1|11356.1|11370.2|11355.2|11371.1|11356.1|11370.2|11355.2|5
1640881200000|2021-12-30 16:20:00|11368.7|11353.7|11368.4|11353.4|11369.2|11354.2|11367.4|11352.4|3
1640881210000|2021-12-30 16:20:10|11367.7|11352.7|11367.9|11352.9|11368.2|11353.2|11367.1|11352.1|2
1640881230000|2021-12-30 16:20:30|11368.7|11353.7|11367.2|11352.2|11368.7|11353.7|11363.5|11348.5|5
1640881240000|2021-12-30 16:20:40|11367.9|11352.9|11367.7|11352.7|11367.9|11352.9|11367.7|11352.7|0
1640881250000|2021-12-30 16:20:50|11367.4|11352.4|11367.4|11352.4|11367.4|11352.4|11367.4|11352.4|0
1640881260000|2021-12-30 16:21:00|11366.9|11351.9|11364.9|11349.9|11366.9|11351.9|11364|11349|3
1640881270000|2021-12-30 16:21:10|11365.2|11350.2|11365.7|11350.7|11365.7|11350.7|11365.2|11350.2|1
1640881290000|2021-12-30 16:21:30|11362.8|11347.8|11363.4|11348.4|11364.4|11349.4|11362.8|11347.8|3
1640881300000|2021-12-30 16:21:40|11363.1|11348.1|11362.7|11347.7|11363.2|11348.2|11362.7|11347.7|0
1640881310000|2021-12-30 16:21:50|11362.4|11347.4|11362.7|11347.7|11362.7|11347.7|11362.4|11347.4|0
1640881320000|2021-12-30 16:22:00|11367.2|11352.2|11367.5|11352.5|11369|11354|11367.2|11352.2|12
1640881330000|2021-12-30 16:22:10|11369.3|11354.3|11369|11354|11369.3|11354.3|11369|11354|1
1640881340000|2021-12-30 16:22:20|11368.3|11353.3|11370.5|11355.5|11370.8|11355.8|11368.3|11353.3|0
1640881350000|2021-12-30 16:22:30|11370.8|11355.8|11370.8|11355.8|11370.8|11355.8|11370.8|11355.8|0
1640881360000|2021-12-30 16:22:40|11367.6|11352.6|11370.4|11355.4|11371|11356|11367.6|11352.6|4
1640881370000|2021-12-30 16:22:50|11370.2|11355.2|11373|11358|11373|11358|11370.2|11355.2|4
1640881380000|2021-12-30 16:23:00|11373.2|11358.2|11373.2|11358.2|11373.7|11358.7|11372.4|11357.4|7
1640881390000|2021-12-30 16:23:10|11373|11358|11373.2|11358.2|11373.2|11358.2|11373|11358|1
1640881400000|2021-12-30 16:23:20|11372.7|11357.7|11376.3|11361.3|11376.3|11361.3|11372.2|11357.2|2
1640881410000|2021-12-30 16:23:30|11377.3|11362.3|11377.3|11362.3|11377.3|11362.3|11376.8|11361.8|0
1640881420000|2021-12-30 16:23:40|11377|11362|11376.8|11361.8|11377|11362|11376.8|11361.8|1
1640881430000|2021-12-30 16:23:50|11376.3|11361.3|11376.3|11361.3|11376.3|11361.3|11376.3|11361.3|0
1640881440000|2021-12-30 16:24:00|11376.5|11361.5|11376.5|11361.5|11376.5|11361.5|11376.5|11361.5|0
1640881470000|2021-12-30 16:24:30|11375.3|11360.3|11375.5|11360.5|11375.8|11360.8|11374.3|11359.3|3
1640881480000|2021-12-30 16:24:40|11375.2|11360.2|11375.2|11360.2|11375.2|11360.2|11375.2|11360.2|0
1640881490000|2021-12-30 16:24:50|11375.3|11360.3|11375.3|11360.3|11375.5|11360.5|11375|11360|1
1640881500000|2021-12-30 16:25:00|11375|11360|11382.6|11367.6|11382.6|11367.6|11375|11360|1
1640881510000|2021-12-30 16:25:10|11383.1|11368.1|11384.3|11369.3|11384.6|11369.6|11382.8|11367.8|8
1640881530000|2021-12-30 16:25:30|11384|11369|11382.5|11367.5|11384|11369|11380.9|11365.9|11
1640881540000|2021-12-30 16:25:40|11382.7|11367.7|11382.7|11367.7|11382.7|11367.7|11382.7|11367.7|0
1640881550000|2021-12-30 16:25:50|11382.2|11367.2|11382.5|11367.5|11383|11368|11382.2|11367.2|0
1640881560000|2021-12-30 16:26:00|11382.7|11367.7|11383.7|11368.7|11383.7|11368.7|11382.7|11367.7|1
1640881570000|2021-12-30 16:26:10|11383.9|11368.9|11383.9|11368.9|11383.9|11368.9|11383.9|11368.9|0
1640881590000|2021-12-30 16:26:30|11384.4|11369.4|11379.4|11364.4|11384.4|11369.4|11379.4|11364.4|5
1640881600000|2021-12-30 16:26:40|11378.9|11363.9|11378.9|11363.9|11378.9|11363.9|11378.9|11363.9|0
1640881610000|2021-12-30 16:26:50|||||||||2
1640881620000|2021-12-30 16:27:00|11383.7|11368.7|11384.6|11369.6|11385.9|11370.9|11383.7|11368.7|5
1640881630000|2021-12-30 16:27:10|11384.4|11369.4|11384.4|11369.4|11384.4|11369.4|11384.4|11369.4|22
1640881640000|2021-12-30 16:27:20|||||||||1
1640881650000|2021-12-30 16:27:30|11384.7|11369.7|11384.9|11369.9|11384.9|11369.9|11384.7|11369.7|1
1640881660000|2021-12-30 16:27:40|11384.4|11369.4|11384.4|11369.4|11384.4|11369.4|11384.4|11369.4|2
1640881670000|2021-12-30 16:27:50|11381.9|11366.9|11383.7|11368.7|11383.7|11368.7|11381.9|11366.9|2
1640881680000|2021-12-30 16:28:00|11383.9|11368.9|11390.1|11375.1|11390.1|11375.1|11383.9|11368.9|15
1640881690000|2021-12-30 16:28:10|11390.5|11375.5|11391.7|11376.7|11391.7|11376.7|11390.5|11375.5|4
1640881700000|2021-12-30 16:28:20|11391.4|11376.4|11391.4|11376.4|11391.4|11376.4|11391.4|11376.4|1
1640881710000|2021-12-30 16:28:30|11390.9|11375.9|11391.2|11376.2|11391.2|11376.2|11390.9|11375.9|1
1640881720000|2021-12-30 16:28:40|11391.4|11376.4|11391.7|11376.7|11391.7|11376.7|11391.4|11376.4|0
1640881730000|2021-12-30 16:28:50|11391.1|11376.1|11390.6|11375.6|11391.1|11376.1|11390.6|11375.6|0
1640881740000|2021-12-30 16:29:00|11388.1|11373.1|11392.2|11377.2|11392.4|11377.4|11386.2|11371.2|15
1640881750000|2021-12-30 16:29:10|11392.8|11377.8|11394.9|11379.9|11394.9|11379.9|11392.8|11377.8|5
1640881760000|2021-12-30 16:29:20|11396.8|11381.8|11398.2|11383.2|11398.7|11383.7|11396.8|11381.8|1
1640881770000|2021-12-30 16:29:30|11396.4|11381.4|11395.1|11380.1|11396.4|11381.4|11392.9|11377.9|4
1640881780000|2021-12-30 16:29:40|11395.3|11380.3|11395.3|11380.3|11395.3|11380.3|11395.3|11380.3|0
1640881830000|2021-12-30 16:30:30|11392.8|11377.8|11393.1|11378.1|11393.8|11378.8|11392.6|11377.6|8
1640881840000|2021-12-30 16:30:40|11393.6|11378.6|11394.2|11379.2|11394.2|11379.2|11393.6|11378.6|3
1640881850000|2021-12-30 16:30:50|11394.8|11379.8|11397.5|11382.5|11397.5|11382.5|11394.8|11379.8|1
1640881860000|2021-12-30 16:31:00|11397.9|11382.9|11392.1|11377.1|11397.9|11382.9|11390.6|11375.6|9
1640881870000|2021-12-30 16:31:10|11392.3|11377.3|11392.3|11377.3|11392.3|11377.3|11392.3|11377.3|2
1640881880000|2021-12-30 16:31:20|11392.9|11377.9|11392.9|11377.9|11392.9|11377.9|11392.9|11377.9|1
1640881890000|2021-12-30 16:31:30|11392.6|11377.6|11392.5|11377.5|11392.6|11377.6|11392.5|11377.5|2
1640881900000|2021-12-30 16:31:40|11392.7|11377.7|11393.4|11378.4|11393.4|11378.4|11392.7|11377.7|4
1640881920000|2021-12-30 16:32:00|11393.2|11378.2|11391.9|11376.9|11393.2|11378.2|11389.8|11374.8|15
1640881930000|2021-12-30 16:32:10|11393.2|11378.2|11390.4|11375.4|11393.2|11378.2|11390.4|11375.4|2
1640881940000|2021-12-30 16:32:20|11389.8|11374.8|11387.2|11372.2|11389.9|11374.9|11387.2|11372.2|14
1640881950000|2021-12-30 16:32:30|11387.6|11372.6|11387.6|11372.6|11387.6|11372.6|11387.6|11372.6|0
1640881960000|2021-12-30 16:32:40|11388.3|11373.3|11386.4|11371.4|11388.3|11373.3|11386.4|11371.4|1
1640881970000|2021-12-30 16:32:50|11386.1|11371.1|11385.9|11370.9|11386.1|11371.1|11385.9|11370.9|0
1640881980000|2021-12-30 16:33:00|11386.1|11371.1|11383.5|11368.5|11386.1|11371.1|11383.3|11368.3|3
1640881990000|2021-12-30 16:33:10|11383.9|11368.9|11378.8|11363.8|11383.9|11368.9|11378.8|11363.8|19
1640882000000|2021-12-30 16:33:20|11378.3|11363.3|11378.3|11363.3|11378.3|11363.3|11378.3|11363.3|0
1640882010000|2021-12-30 16:33:30|11378.1|11363.1|11378.1|11363.1|11378.1|11363.1|11378.1|11363.1|3
1640882020000|2021-12-30 16:33:40|11378.3|11363.3|11378.3|11363.3|11378.3|11363.3|11377|11362|3
1640882030000|2021-12-30 16:33:50|11376.5|11361.5|11376.5|11361.5|11376.5|11361.5|11376.5|11361.5|5
1640882040000|2021-12-30 16:34:00|11374.8|11359.8|11374.8|11359.8|11374.8|11359.8|11373.1|11358.1|6
1640882050000|2021-12-30 16:34:10|11375.4|11360.4|11375.4|11360.4|11375.4|11360.4|11375.2|11360.2|4
1640882070000|2021-12-30 16:34:30|11375.2|11360.2|11375.2|11360.2|11375.2|11360.2|11375.2|11360.2|1
1640882080000|2021-12-30 16:34:40|11374.7|11359.7|11374.7|11359.7|11374.7|11359.7|11374.7|11359.7|0
1640882090000|2021-12-30 16:34:50|11375.8|11360.8|11377|11362|11377|11362|11375.8|11360.8|3
1640882100000|2021-12-30 16:35:00|11377.9|11362.9|11381|11366|11382.5|11367.5|11377.9|11362.9|1
1640882110000|2021-12-30 16:35:10|11379.7|11364.7|11377.7|11362.7|11379.8|11364.8|11377.7|11362.7|4
1640882120000|2021-12-30 16:35:20|11377.5|11362.5|11376.7|11361.7|11377.5|11362.5|11376.6|11361.6|1
1640882130000|2021-12-30 16:35:30|11377.3|11362.3|11376.3|11361.3|11377.3|11362.3|11376|11361|1
1640882140000|2021-12-30 16:35:40|11377.4|11362.4|11378.2|11363.2|11378.2|11363.2|11377.4|11362.4|3
1640882150000|2021-12-30 16:35:50|11378.5|11363.5|11378.8|11363.8|11378.8|11363.8|11378.3|11363.3|0
1640882160000|2021-12-30 16:36:00|11378.2|11363.2|11377|11362|11378.2|11363.2|11377|11362|1
1640882170000|2021-12-30 16:36:10|11372.2|11357.2|11367.8|11352.8|11372.2|11357.2|11367.8|11352.8|5
1640882190000|2021-12-30 16:36:30|11367.7|11352.7|11368|11353|11368|11353|11367.7|11352.7|10
1640882200000|2021-12-30 16:36:40|11368.2|11353.2|11368.2|11353.2|11368.2|11353.2|11368.2|11353.2|0
1640882210000|2021-12-30 16:36:50|||||||||1
1640882220000|2021-12-30 16:37:00|11368|11353|11375.1|11360.1|11375.1|11360.1|11368|11353|8
1640882230000|2021-12-30 16:37:10|11377|11362|11376.2|11361.2|11377|11362|11376.2|11361.2|0
1640882240000|2021-12-30 16:37:20|11376.1|11361.1|11376.6|11361.6|11376.6|11361.6|11376.1|11361.1|0
1640882250000|2021-12-30 16:37:30|11376.8|11361.8|11377.3|11362.3|11377.3|11362.3|11376.8|11361.8|0
1640882260000|2021-12-30 16:37:40|11377.8|11362.8|11377.4|11362.4|11377.8|11362.8|11377.4|11362.4|0
1640882280000|2021-12-30 16:38:00|11377.6|11362.6|11381.4|11366.4|11381.6|11366.6|11377.6|11362.6|5
1640882290000|2021-12-30 16:38:10|11382|11367|11382|11367|11382|11367|11382|11367|0
1640882300000|2021-12-30 16:38:20|11382.3|11367.3|11383.8|11368.8|11383.8|11368.8|11382.3|11367.3|1
1640882310000|2021-12-30 16:38:30|11383.6|11368.6|11384.1|11369.1|11384.1|11369.1|11383.6|11368.6|0
1640882320000|2021-12-30 16:38:40|11383.6|11368.6|11383.4|11368.4|11383.6|11368.6|11383.4|11368.4|6
1640882330000|2021-12-30 16:38:50|11383.6|11368.6|11383.6|11368.6|11383.6|11368.6|11383.6|11368.6|1
1640882350000|2021-12-30 16:39:10|11383.8|11368.8|11383.6|11368.6|11383.8|11368.8|11383.6|11368.6|2
1640882360000|2021-12-30 16:39:20|11382.6|11367.6|11379.3|11364.3|11382.6|11367.6|11375.8|11360.8|13
1640882370000|2021-12-30 16:39:30|11379.9|11364.9|11380.1|11365.1|11380.1|11365.1|11379.9|11364.9|0
1640882380000|2021-12-30 16:39:40|11380.3|11365.3|11380.3|11365.3|11380.3|11365.3|11380.3|11365.3|0
1640882400000|2021-12-30 16:40:00|11380.1|11365.1|11380.1|11365.1|11380.1|11365.1|11380.1|11365.1|1
1640882420000|2021-12-30 16:40:20|11383.6|11368.6|11384.6|11369.6|11384.6|11369.6|11383.6|11368.6|1
1640882440000|2021-12-30 16:40:40|11386|11371|11386|11371|11386|11371|11386|11371|3
1640882450000|2021-12-30 16:40:50|||||||||1
1640882470000|2021-12-30 16:41:10|11386.8|11371.8|11386.6|11371.6|11386.8|11371.8|11386.3|11371.3|0
1640882490000|2021-12-30 16:41:30|11386.8|11371.8|11388.1|11373.1|11388.1|11373.1|11386.8|11371.8|1
1640882500000|2021-12-30 16:41:40|11388.5|11373.5|11388.5|11373.5|11388.5|11373.5|11388.5|11373.5|0
1640882520000|2021-12-30 16:42:00|11389.5|11374.5|11391|11376|11391|11376|11389.5|11374.5|12
1640882530000|2021-12-30 16:42:10|11391.4|11376.4|11390.9|11375.9|11391.4|11376.4|11390.9|11375.9|1
1640882550000|2021-12-30 16:42:30|11390.5|11375.5|11389.8|11374.8|11390.5|11375.5|11388.1|11373.1|16
1640882560000|2021-12-30 16:42:40|11388.8|11373.8|11385.2|11370.2|11388.8|11373.8|11384.3|11369.3|8
1640882570000|2021-12-30 16:42:50|11385.4|11370.4|11385|11370|11385.4|11370.4|11385|11370|6
1640882580000|2021-12-30 16:43:00|11385.7|11370.7|11388|11373|11388|11373|11385.7|11370.7|0
1640882610000|2021-12-30 16:43:30|11387.7|11372.7|11387.5|11372.5|11387.7|11372.7|11387.5|11372.5|0
1640882620000|2021-12-30 16:43:40|11387.7|11372.7|11386.2|11371.2|11387.7|11372.7|11386.2|11371.2|1
1640882630000|2021-12-30 16:43:50|||||||||1
1640882640000|2021-12-30 16:44:00|11386.4|11371.4|11384.9|11369.9|11386.4|11371.4|11384.9|11369.9|1
1640882670000|2021-12-30 16:44:30|11384.5|11369.5|11386.6|11371.6|11386.6|11371.6|11384.5|11369.5|2
1640882700000|2021-12-30 16:45:00|11386|11371|11386|11371|11386|11371|11386|11371|0
1640882710000|2021-12-30 16:45:10|11385.8|11370.8|11385.6|11370.6|11385.8|11370.8|11381.2|11366.2|6
1640882730000|2021-12-30 16:45:30|11385.5|11370.5|11385.1|11370.1|11385.5|11370.5|11385.1|11370.1|0
1640882740000|2021-12-30 16:45:40|11385.3|11370.3|11385.8|11370.8|11385.8|11370.8|11383.3|11368.3|5
1640882750000|2021-12-30 16:45:50|11385.2|11370.2|11384.3|11369.3|11385.2|11370.2|11383.5|11368.5|1
1640882760000|2021-12-30 16:46:00|11384.5|11369.5|11383.4|11368.4|11384.5|11369.5|11382.2|11367.2|0
1640882770000|2021-12-30 16:46:10|11383.2|11368.2|11383.2|11368.2|11383.2|11368.2|11383.2|11368.2|0
1640882780000|2021-12-30 16:46:20|11383.5|11368.5|11384.2|11369.2|11384.2|11369.2|11383.5|11368.5|0
1640882800000|2021-12-30 16:46:40|11384.7|11369.7|11385.4|11370.4|11385.4|11370.4|11384.7|11369.7|0
1640882810000|2021-12-30 16:46:50|11384.6|11369.6|11384.6|11369.6|11384.6|11369.6|11384.6|11369.6|1
1640882820000|2021-12-30 16:47:00|11384.2|11369.2|11386.3|11371.3|11386.8|11371.8|11384.2|11369.2|8
1640882830000|2021-12-30 16:47:10|11386.5|11371.5|11386.5|11371.5|11386.5|11371.5|11386.5|11371.5|1
1640882840000|2021-12-30 16:47:20|11386.7|11371.7|11386.7|11371.7|11386.7|11371.7|11385.7|11370.7|2
1640882850000|2021-12-30 16:47:30|11386.9|11371.9|11386.9|11371.9|11386.9|11371.9|11386.9|11371.9|0
1640882860000|2021-12-30 16:47:40|||||||||14
1640882870000|2021-12-30 16:47:50|||||||||1
1640882880000|2021-12-30 16:48:00|11386.5|11371.5|11386.7|11371.7|11386.7|11371.7|11386.2|11371.2|1
1640882900000|2021-12-30 16:48:20|11387|11372|11387.2|11372.2|11387.2|11372.2|11387|11372|0
1640882910000|2021-12-30 16:48:30|11386.8|11371.8|11387.5|11372.5|11387.5|11372.5|11386.8|11371.8|5
1640882930000|2021-12-30 16:48:50|11390.1|11375.1|11390.9|11375.9|11390.9|11375.9|11390.1|11375.1|1
1640882940000|2021-12-30 16:49:00|11390.3|11375.3|11388.5|11373.5|11390.3|11375.3|11388.5|11373.5|2
1640882950000|2021-12-30 16:49:10|11388.7|11373.7|11388.7|11373.7|11388.7|11373.7|11388.7|11373.7|0
1640882960000|2021-12-30 16:49:20|11388.2|11373.2|11385.7|11370.7|11388.2|11373.2|11385.7|11370.7|3
1640882980000|2021-12-30 16:49:40|11388.5|11373.5|11390.1|11375.1|11390.1|11375.1|11388.5|11373.5|1
1640882990000|2021-12-30 16:49:50|11390|11375|11390.3|11375.3|11390.3|11375.3|11389.8|11374.8|0
1640883000000|2021-12-30 16:50:00|11390.2|11375.2|11388.2|11373.2|11390.2|11375.2|11386.9|11371.9|5
1640883010000|2021-12-30 16:50:10|11388.8|11373.8|11388.8|11373.8|11388.8|11373.8|11388.8|11373.8|0
1640883020000|2021-12-30 16:50:20|11387.9|11372.9|11383.7|11368.7|11387.9|11372.9|11382.2|11367.2|8
1640883030000|2021-12-30 16:50:30|11383.5|11368.5|11383.7|11368.7|11385.9|11370.9|11383.5|11368.5|1
1640883040000|2021-12-30 16:50:40|11384.2|11369.2|11384.1|11369.1|11384.4|11369.4|11384.1|11369.1|0
1640883060000|2021-12-30 16:51:00|11383.7|11368.7|11383.7|11368.7|11383.7|11368.7|11383.7|11368.7|1
1640883070000|2021-12-30 16:51:10|11384.2|11369.2|11384.4|11369.4|11384.4|11369.4|11384.2|11369.2|0
1640883080000|2021-12-30 16:51:20|11384.1|11369.1|11383.2|11368.2|11384.1|11369.1|11383.2|11368.2|0
1640883100000|2021-12-30 16:51:40|11383.4|11368.4|11383.4|11368.4|11383.4|11368.4|11383.4|11368.4|2
1640883110000|2021-12-30 16:51:50|11383.7|11368.7|11382.9|11367.9|11383.7|11368.7|11382.9|11367.9|1
1640883130000|2021-12-30 16:52:10|11382.6|11367.6|11381.3|11366.3|11382.6|11367.6|11381.3|11366.3|3
1640883150000|2021-12-30 16:52:30|11381.1|11366.1|11379.1|11364.1|11381.1|11366.1|11377.9|11362.9|7
1640883160000|2021-12-30 16:52:40|11379.8|11364.8|11379.8|11364.8|11379.8|11364.8|11379.8|11364.8|0
1640883170000|2021-12-30 16:52:50|11379.2|11364.2|11379.1|11364.1|11379.2|11364.2|11377.3|11362.3|0
1640883180000|2021-12-30 16:53:00|11379.3|11364.3|11381.6|11366.6|11381.6|11366.6|11379|11364|2
1640883200000|2021-12-30 16:53:20|11382.1|11367.1|11382.1|11367.1|11382.6|11367.6|11382.1|11367.1|0
1640883220000|2021-12-30 16:53:40|11382.6|11367.6|11384.3|11369.3|11384.6|11369.6|11382.6|11367.6|0
1640883230000|2021-12-30 16:53:50|11383.9|11368.9|11383.9|11368.9|11383.9|11368.9|11383.9|11368.9|1
1640883240000|2021-12-30 16:54:00|11383.6|11368.6|11382.1|11367.1|11383.6|11368.6|11382.1|11367.1|1
1640883250000|2021-12-30 16:54:10|11384.6|11369.6|11384.1|11369.1|11385.6|11370.6|11384.1|11369.1|9
1640883260000|2021-12-30 16:54:20|11384.3|11369.3|11385.8|11370.8|11385.9|11370.9|11384.3|11369.3|3
1640883270000|2021-12-30 16:54:30|11385.4|11370.4|11385|11370|11385.4|11370.4|11384.9|11369.9|0
1640883280000|2021-12-30 16:54:40|11386.6|11371.6|11386.7|11371.7|11387.5|11372.5|11386.2|11371.2|0
1640883320000|2021-12-30 16:55:20|11387.3|11372.3|11389.2|11374.2|11389.9|11374.9|11387.3|11372.3|0
1640883360000|2021-12-30 16:56:00|11389.5|11374.5|11389.6|11374.6|11389.7|11374.7|11388.7|11373.7|0
1640883370000|2021-12-30 16:56:10|11389.2|11374.2|11389.2|11374.2|11389.2|11374.2|11389.2|11374.2|0
1640883390000|2021-12-30 16:56:30|11389.3|11374.3|11390.8|11375.8|11390.8|11375.8|11389.3|11374.3|4
1640883400000|2021-12-30 16:56:40|11390.5|11375.5|11390.3|11375.3|11390.5|11375.5|11390.3|11375.3|0
1640883410000|2021-12-30 16:56:50|11390.7|11375.7|11390.8|11375.8|11391.3|11376.3|11390.7|11375.7|1
1640883420000|2021-12-30 16:57:00|11391.1|11376.1|11394.5|11379.5|11394.5|11379.5|11390.8|11375.8|8
1640883430000|2021-12-30 16:57:10|11395.3|11380.3|11395.3|11380.3|11395.6|11380.6|11394.3|11379.3|4
1640883440000|2021-12-30 16:57:20|11395.1|11380.1|11395.1|11380.1|11395.1|11380.1|11395.1|11380.1|2
1640883450000|2021-12-30 16:57:30|11395.6|11380.6|11395.6|11380.6|11395.6|11380.6|11395.6|11380.6|0
1640883470000|2021-12-30 16:57:50|11396.9|11381.9|11397.2|11382.2|11397.9|11382.9|11396.9|11381.9|6
1640883480000|2021-12-30 16:58:00|11397.4|11382.4|11404.4|11389.4|11404.4|11389.4|11397.4|11382.4|11
1640883490000|2021-12-30 16:58:10|11405.2|11390.2|11402.3|11387.3|11405.2|11390.2|11402.3|11387.3|5
1640883500000|2021-12-30 16:58:20|11403.4|11388.4|11403.4|11388.4|11403.4|11388.4|11403.4|11388.4|0
1640883510000|2021-12-30 16:58:30|||||||||1
1640883520000|2021-12-30 16:58:40|11402.7|11387.7|11402.1|11387.1|11402.7|11387.7|11402.1|11387.1|2
1640883530000|2021-12-30 16:58:50|11400.3|11385.3|11400|11385|11400.3|11385.3|11400|11385|1
1640883540000|2021-12-30 16:59:00|11399.8|11384.8|11402.2|11387.2|11404.4|11389.4|11399.5|11384.5|7
1640883550000|2021-12-30 16:59:10|11399.7|11384.7|11399.9|11384.9|11399.9|11384.9|11399.7|11384.7|3
1640883590000|2021-12-30 16:59:50|11399.2|11384.2|11398.7|11383.7|11399.2|11384.2|11398.2|11383.2|1
1640883600000|2021-12-30 17:00:00|11399.1|11384.1|11400.8|11385.8|11400.8|11385.8|11399.1|11384.1|0
1640883610000|2021-12-30 17:00:10|11400.2|11385.2|11398.5|11383.5|11400.2|11385.2|11398.5|11383.5|2
1640883620000|2021-12-30 17:00:20|11397.4|11382.4|11394.9|11379.9|11398.4|11383.4|11394.9|11379.9|1
1640883630000|2021-12-30 17:00:30|11394.7|11379.7|11396.4|11381.4|11396.4|11381.4|11394.7|11379.7|0
1640883640000|2021-12-30 17:00:40|11396.6|11381.6|11396.6|11381.6|11396.6|11381.6|11396.6|11381.6|0
1640883650000|2021-12-30 17:00:50|11397.2|11382.2|11396.4|11381.4|11397.6|11382.6|11396.4|11381.4|1
1640883660000|2021-12-30 17:01:00|11394.9|11379.9|11394.4|11379.4|11394.9|11379.9|11393.2|11378.2|2
1640883680000|2021-12-30 17:01:20|11394.9|11379.9|11397.6|11382.6|11397.6|11382.6|11394.9|11379.9|1
1640883690000|2021-12-30 17:01:30|11396.7|11381.7|11395.4|11380.4|11396.7|11381.7|11395.1|11380.1|1
1640883700000|2021-12-30 17:01:40|11394.7|11379.7|11395.4|11380.4|11395.4|11380.4|11394.7|11379.7|0
1640883710000|2021-12-30 17:01:50|11396|11381|11395.4|11380.4|11396|11381|11394.7|11379.7|0
1640883720000|2021-12-30 17:02:00|11395.9|11380.9|11396.7|11381.7|11396.7|11381.7|11395.1|11380.1|3
1640883730000|2021-12-30 17:02:10|11398.6|11383.6|11399.9|11384.9|11399.9|11384.9|11398.6|11383.6|2
1640883750000|2021-12-30 17:02:30|11398.7|11383.7|11397.2|11382.2|11398.7|11383.7|11397.2|11382.2|2
1640883760000|2021-12-30 17:02:40|11397.9|11382.9|11397.7|11382.7|11397.9|11382.9|11397.7|11382.7|2
1640883770000|2021-12-30 17:02:50|11397.9|11382.9|11397.9|11382.9|11397.9|11382.9|11397.9|11382.9|1
1640883780000|2021-12-30 17:03:00|11398.1|11383.1|11396.9|11381.9|11398.1|11383.1|11396.2|11381.2|1
1640883790000|2021-12-30 17:03:10|11396.7|11381.7|11397.3|11382.3|11397.3|11382.3|11396.7|11381.7|2
1640883810000|2021-12-30 17:03:30|11397.9|11382.9|11394.7|11379.7|11397.9|11382.9|11393.7|11378.7|3
1640883820000|2021-12-30 17:03:40|11395.2|11380.2|11389.6|11374.6|11395.2|11380.2|11389.3|11374.3|8
1640883830000|2021-12-30 17:03:50|11389|11374|11388|11373|11389|11374|11386.5|11371.5|6
1640883840000|2021-12-30 17:04:00|11389|11374|11389.3|11374.3|11390.5|11375.5|11389|11374|0
1640883880000|2021-12-30 17:04:40|11389.5|11374.5|11389.5|11374.5|11389.5|11374.5|11389.5|11374.5|0
1640883890000|2021-12-30 17:04:50|11389|11374|11389.5|11374.5|11389.5|11374.5|11389|11374|2
1640883900000|2021-12-30 17:05:00|11388.3|11373.3|11385.1|11370.1|11388.3|11373.3|11384.8|11369.8|3
1640883910000|2021-12-30 17:05:10|11386.6|11371.6|11385.9|11370.9|11388.5|11373.5|11385.9|11370.9|1
1640883920000|2021-12-30 17:05:20|11385.6|11370.6|11384.7|11369.7|11385.6|11370.6|11384.7|11369.7|1
1640883930000|2021-12-30 17:05:30|||||||||2
1640883940000|2021-12-30 17:05:40|||||||||2
1640883960000|2021-12-30 17:06:00|11385|11370|11385.2|11370.2|11385.2|11370.2|11385|11370|0
1640883970000|2021-12-30 17:06:10|||||||||1
1640884010000|2021-12-30 17:06:50|11387.5|11372.5|11388.2|11373.2|11388.5|11373.5|11387.5|11372.5|3
1640884020000|2021-12-30 17:07:00|11387.9|11372.9|11387.4|11372.4|11387.9|11372.9|11385.4|11370.4|3
1640884030000|2021-12-30 17:07:10|11387.6|11372.6|11390|11375|11390|11375|11387.6|11372.6|2
1640884040000|2021-12-30 17:07:20|11389.5|11374.5|11389.5|11374.5|11389.5|11374.5|11389.5|11374.5|0
1640884070000|2021-12-30 17:07:50|11386.7|11371.7|11388.7|11373.7|11388.7|11373.7|11386.7|11371.7|2
1640884080000|2021-12-30 17:08:00|11389.3|11374.3|11386.5|11371.5|11389.3|11374.3|11386.5|11371.5|4
1640884100000|2021-12-30 17:08:20|11386.2|11371.2|11386|11371|11386.2|11371.2|11386|11371|0
1640884110000|2021-12-30 17:08:30|11385.7|11370.7|11381.2|11366.2|11385.7|11370.7|11381.2|11366.2|3
1640884130000|2021-12-30 17:08:50|11381.9|11366.9|11381.9|11366.9|11381.9|11366.9|11381.9|11366.9|2
1640884140000|2021-12-30 17:09:00|11380.8|11365.8|11382.9|11367.9|11382.9|11367.9|11380.6|11365.6|2
1640884150000|2021-12-30 17:09:10|11383.7|11368.7|11383.2|11368.2|11383.7|11368.7|11383.2|11368.2|1
1640884160000|2021-12-30 17:09:20|11383.5|11368.5|11383.7|11368.7|11383.7|11368.7|11383.5|11368.5|0
1640884170000|2021-12-30 17:09:30|11383.9|11368.9|11384.4|11369.4|11384.4|11369.4|11383.9|11368.9|0
1640884180000|2021-12-30 17:09:40|11384.2|11369.2|11384.4|11369.4|11384.4|11369.4|11384|11369|1
1640884190000|2021-12-30 17:09:50|11385.4|11370.4|11386.5|11371.5|11386.7|11371.7|11385.4|11370.4|1
1640884200000|2021-12-30 17:10:00|11386.7|11371.7|11386.7|11371.7|11386.7|11371.7|11386.7|11371.7|1
1640884210000|2021-12-30 17:10:10|11386.1|11371.1|11386.1|11371.1|11386.1|11371.1|11386.1|11371.1|1
1640884220000|2021-12-30 17:10:20|11385.5|11370.5|11385.2|11370.2|11385.5|11370.5|11385.1|11370.1|2
1640884230000|2021-12-30 17:10:30|11385.4|11370.4|11385.2|11370.2|11385.7|11370.7|11385.2|11370.2|1
1640884240000|2021-12-30 17:10:40|11385|11370|11385|11370|11385|11370|11385|11370|0
1640884250000|2021-12-30 17:10:50|11385.2|11370.2|11385.2|11370.2|11385.2|11370.2|11385.2|11370.2|1
1640884260000|2021-12-30 17:11:00|11385|11370|11384.2|11369.2|11385|11370|11384.2|11369.2|0
1640884270000|2021-12-30 17:11:10|11384.6|11369.6|11384.6|11369.6|11384.6|11369.6|11384.6|11369.6|1
1640884290000|2021-12-30 17:11:30|11385.2|11370.2|11385.2|11370.2|11385.2|11370.2|11385.2|11370.2|3
1640884300000|2021-12-30 17:11:40|11387.5|11372.5|11388.2|11373.2|11388.2|11373.2|11387.5|11372.5|10
1640884320000|2021-12-30 17:12:00|11388|11373|11382.4|11367.4|11388|11373|11382.1|11367.1|7
1640884330000|2021-12-30 17:12:10|11380.4|11365.4|11378.4|11363.4|11380.4|11365.4|11378.4|11363.4|6
1640884340000|2021-12-30 17:12:20|11377.8|11362.8|11377.4|11362.4|11377.8|11362.8|11377.4|11362.4|0
1640884350000|2021-12-30 17:12:30|11376.8|11361.8|11377.6|11362.6|11377.6|11362.6|11376.8|11361.8|1
1640884360000|2021-12-30 17:12:40|11377.3|11362.3|11374.9|11359.9|11377.3|11362.3|11374.9|11359.9|3
1640884370000|2021-12-30 17:12:50|11374.6|11359.6|11374.6|11359.6|11374.6|11359.6|11374.6|11359.6|1
1640884380000|2021-12-30 17:13:00|11374.4|11359.4|11372.7|11357.7|11374.4|11359.4|11372.1|11357.1|10
1640884390000|2021-12-30 17:13:10|11373|11358|11372.9|11357.9|11373.4|11358.4|11372.9|11357.9|2
1640884410000|2021-12-30 17:13:30|11373.2|11358.2|11371.2|11356.2|11373.2|11358.2|11371.2|11356.2|0
1640884420000|2021-12-30 17:13:40|11370.7|11355.7|11371.7|11356.7|11371.7|11356.7|11370.7|11355.7|1
1640884430000|2021-12-30 17:13:50|11372.2|11357.2|11371.7|11356.7|11374.2|11359.2|11371.7|11356.7|0
1640884440000|2021-12-30 17:14:00|11370.2|11355.2|11366.2|11351.2|11370.2|11355.2|11364.9|11349.9|7
1640884450000|2021-12-30 17:14:10|||||||||4
1640884480000|2021-12-30 17:14:40|11365.8|11350.8|11363.4|11348.4|11365.8|11350.8|11363.4|11348.4|4
1640884490000|2021-12-30 17:14:50|11362.6|11347.6|11366|11351|11366|11351|11362.6|11347.6|7
1640884500000|2021-12-30 17:15:00|11366.4|11351.4|11368.1|11353.1|11369.6|11354.6|11366.4|11351.4|3
1640884510000|2021-12-30 17:15:10|11368.3|11353.3|11370|11355|11370|11355|11367.8|11352.8|0
1640884520000|2021-12-30 17:15:20|11368.8|11353.8|11367.5|11352.5|11368.8|11353.8|11366.1|11351.1|1
1640884530000|2021-12-30 17:15:30|11367.1|11352.1|11365.7|11350.7|11368|11353|11364.8|11349.8|6
1640884540000|2021-12-30 17:15:40|11365.3|11350.3|11365.3|11350.3|11365.3|11350.3|11365.3|11350.3|5
1640884550000|2021-12-30 17:15:50|11365.5|11350.5|11365.5|11350.5|11365.5|11350.5|11365.5|11350.5|2
1640884560000|2021-12-30 17:16:00|11362.7|11347.7|11362.7|11347.7|11362.7|11347.7|11362.7|11347.7|3
1640884570000|2021-12-30 17:16:10|11362.4|11347.4|11363.2|11348.2|11364.5|11349.5|11362.4|11347.4|5
1640884580000|2021-12-30 17:16:20|11362.9|11347.9|11359.6|11344.6|11363.1|11348.1|11359.6|11344.6|5
1640884590000|2021-12-30 17:16:30|11358.8|11343.8|11358.8|11343.8|11358.8|11343.8|11358.8|11343.8|0
1640884610000|2021-12-30 17:16:50|11362.1|11347.1|11361.8|11346.8|11362.1|11347.1|11361.8|11346.8|1
1640884620000|2021-12-30 17:17:00|11362|11347|11359.5|11344.5|11362|11347|11359.5|11344.5|3
1640884630000|2021-12-30 17:17:10|11359.3|11344.3|11356.1|11341.1|11359.3|11344.3|11356.1|11341.1|6
1640884660000|2021-12-30 17:17:40|11355.8|11340.8|11355.8|11340.8|11355.8|11340.8|11355.8|11340.8|1
1640884670000|2021-12-30 17:17:50|11356.4|11341.4|11358.3|11343.3|11358.3|11343.3|11356.4|11341.4|2
1640884680000|2021-12-30 17:18:00|11360.1|11345.1|11358.4|11343.4|11361.1|11346.1|11358.4|11343.4|2
1640884690000|2021-12-30 17:18:10|11359.8|11344.8|11359.6|11344.6|11360.1|11345.1|11359.6|11344.6|0
1640884700000|2021-12-30 17:18:20|11358.9|11343.9|11360.4|11345.4|11361.1|11346.1|11358.9|11343.9|0
1640884710000|2021-12-30 17:18:30|11359.4|11344.4|11357.1|11342.1|11359.4|11344.4|11356.4|11341.4|4
1640884720000|2021-12-30 17:18:40|11356.1|11341.1|11355.5|11340.5|11356.1|11341.1|11355.4|11340.4|3
1640884730000|2021-12-30 17:18:50|11355.4|11340.4|11355.9|11340.9|11355.9|11340.9|11355.4|11340.4|2
1640884740000|2021-12-30 17:19:00|11355.4|11340.4|11355.4|11340.4|11355.4|11340.4|11355.4|11340.4|0
1640884760000|2021-12-30 17:19:20|11355.2|11340.2|11355.2|11340.2|11355.2|11340.2|11355.2|11340.2|4
1640884770000|2021-12-30 17:19:30|11354.9|11339.9|11354.9|11339.9|11354.9|11339.9|11354.9|11339.9|0
1640884780000|2021-12-30 17:19:40|11354|11339|11353.4|11338.4|11354|11339|11353.4|11338.4|6
1640884790000|2021-12-30 17:19:50|11353.2|11338.2|11353.5|11338.5|11353.5|11338.5|11353.2|11338.2|1
1640884800000|2021-12-30 17:20:00|11353.2|11338.2|11354.7|11339.7|11354.7|11339.7|11353.2|11338.2|8
1640884810000|2021-12-30 17:20:10|11354.1|11339.1|11352.9|11337.9|11354.1|11339.1|11352.2|11337.2|1
1640884830000|2021-12-30 17:20:30|11352.3|11337.3|11351.2|11336.2|11352.3|11337.3|11350.9|11335.9|5
1640884840000|2021-12-30 17:20:40|11352.2|11337.2|11351.4|11336.4|11352.2|11337.2|11350.4|11335.4|1
1640884850000|2021-12-30 17:20:50|11351.7|11336.7|11350.4|11335.4|11351.7|11336.7|11350.4|11335.4|2
1640884860000|2021-12-30 17:21:00|11349.9|11334.9|11348.1|11333.1|11349.9|11334.9|11346.4|11331.4|5
1640884880000|2021-12-30 17:21:20|11347.9|11332.9|11346.6|11331.6|11347.9|11332.9|11344.6|11329.6|3
1640884890000|2021-12-30 17:21:30|11346.3|11331.3|11346.3|11331.3|11346.3|11331.3|11346.3|11331.3|2
1640884900000|2021-12-30 17:21:40|11345.7|11330.7|11344.4|11329.4|11345.7|11330.7|11344.4|11329.4|3
1640884910000|2021-12-30 17:21:50|11343.8|11328.8|11343.4|11328.4|11343.8|11328.8|11343.4|11328.4|1
1640884920000|2021-12-30 17:22:00|11344.1|11329.1|11345.8|11330.8|11345.8|11330.8|11344.1|11329.1|2
1640884930000|2021-12-30 17:22:10|11345.9|11330.9|11345.9|11330.9|11345.9|11330.9|11345.9|11330.9|0
1640884940000|2021-12-30 17:22:20|11346.4|11331.4|11346.4|11331.4|11346.4|11331.4|11346.4|11331.4|1
1640884960000|2021-12-30 17:22:40|11346|11331|11344.1|11329.1|11346|11331|11344|11329|11
1640884970000|2021-12-30 17:22:50|11344.4|11329.4|11344.1|11329.1|11344.4|11329.4|11344.1|11329.1|4
1640884980000|2021-12-30 17:23:00|11344.6|11329.6|11347.1|11332.1|11347.1|11332.1|11344.1|11329.1|1
1640884990000|2021-12-30 17:23:10|11347.3|11332.3|11347.3|11332.3|11347.3|11332.3|11347.3|11332.3|0
1640885000000|2021-12-30 17:23:20|11345.3|11330.3|11345.3|11330.3|11345.3|11330.3|11345.3|11330.3|6
1640885030000|2021-12-30 17:23:50|11342.8|11327.8|11344.8|11329.8|11344.8|11329.8|11342.8|11327.8|3
1640885040000|2021-12-30 17:24:00|11343.8|11328.8|11344.4|11329.4|11345.6|11330.6|11343.8|11328.8|2
1640885050000|2021-12-30 17:24:10|11344.2|11329.2|11349|11334|11349|11334|11344.2|11329.2|2
1640885080000|2021-12-30 17:24:40|11349.5|11334.5|11348.5|11333.5|11349.5|11334.5|11348.5|11333.5|6
1640885090000|2021-12-30 17:24:50|11348.8|11333.8|11348.7|11333.7|11349|11334|11348.7|11333.7|0
1640885100000|2021-12-30 17:25:00|11348.5|11333.5|11349.1|11334.1|11349.8|11334.8|11348.5|11333.5|0
1640885130000|2021-12-30 17:25:30|||||||||1
1640885150000|2021-12-30 17:25:50|11348.8|11333.8|11348.8|11333.8|11348.8|11333.8|11348.8|11333.8|0
1640885160000|2021-12-30 17:26:00|11346.8|11331.8|11346.5|11331.5|11346.8|11331.8|11344.7|11329.7|14
1640885170000|2021-12-30 17:26:10|11346.7|11331.7|11347|11332|11347|11332|11346.7|11331.7|1
1640885180000|2021-12-30 17:26:20|11347.3|11332.3|11347.3|11332.3|11347.3|11332.3|11347.3|11332.3|0
1640885190000|2021-12-30 17:26:30|11347.6|11332.6|11347.5|11332.5|11348.5|11333.5|11346.8|11331.8|0
1640885200000|2021-12-30 17:26:40|||||||||1
1640885210000|2021-12-30 17:26:50|11347|11332|11347.5|11332.5|11347.5|11332.5|11347|11332|0
1640885220000|2021-12-30 17:27:00|11346.7|11331.7|11343.7|11328.7|11346.7|11331.7|11343|11328|5
1640885230000|2021-12-30 17:27:10|11343.8|11328.8|11342.9|11327.9|11344.2|11329.2|11342.7|11327.7|7
1640885240000|2021-12-30 17:27:20|11342.1|11327.1|11342.7|11327.7|11342.7|11327.7|11341.2|11326.2|7
1640885250000|2021-12-30 17:27:30|11342.1|11327.1|11341.8|11326.8|11342.1|11327.1|11341.2|11326.2|4
1640885260000|2021-12-30 17:27:40|11342|11327|11334.9|11319.9|11342|11327|11333|11318|16
1640885270000|2021-12-30 17:27:50|11336.9|11321.9|11334|11319|11337.1|11322.1|11333.2|11318.2|4
1640885280000|2021-12-30 17:28:00|11335.4|11320.4|11334.9|11319.9|11335.4|11320.4|11334.9|11319.9|1
1640885290000|2021-12-30 17:28:10|11334.4|11319.4|11334.4|11319.4|11334.4|11319.4|11334.4|11319.4|0
1640885300000|2021-12-30 17:28:20|11334.9|11319.9|11334.9|11319.9|11334.9|11319.9|11334.9|11319.9|1
1640885310000|2021-12-30 17:28:30|11334.7|11319.7|11339.2|11324.2|11339.5|11324.5|11334.7|11319.7|3
1640885320000|2021-12-30 17:28:40|11339.7|11324.7|11340.5|11325.5|11341|11326|11339.7|11324.7|0
1640885330000|2021-12-30 17:28:50|11341|11326|11339.5|11324.5|11341|11326|11339.5|11324.5|0
1640885340000|2021-12-30 17:29:00|11339.7|11324.7|11336.5|11321.5|11339.7|11324.7|11336|11321|7
1640885350000|2021-12-30 17:29:10|11337.7|11322.7|11337.7|11322.7|11337.7|11322.7|11337.4|11322.4|1
1640885360000|2021-12-30 17:29:20|11337.4|11322.4|11337.2|11322.2|11337.4|11322.4|11337.2|11322.2|0
1640885370000|2021-12-30 17:29:30|11337.5|11322.5|11337.2|11322.2|11337.7|11322.7|11337.2|11322.2|5
1640885380000|2021-12-30 17:29:40|11337.5|11322.5|11337.2|11322.2|11337.5|11322.5|11337.2|11322.2|0
1640885400000|2021-12-30 17:30:00|11337.7|11322.7|11337.4|11322.4|11337.7|11322.7|11337.2|11322.2|4
1640885410000|2021-12-30 17:30:10|11337.7|11322.7|11333.9|11318.9|11337.7|11322.7|11333.9|11318.9|7
1640885430000|2021-12-30 17:30:30|11334.2|11319.2|11333.4|11318.4|11334.4|11319.4|11333.4|11318.4|4
1640885440000|2021-12-30 17:30:40|||||||||2
1640885450000|2021-12-30 17:30:50|11332.7|11317.7|11332.7|11317.7|11332.7|11317.7|11332.7|11317.7|1
1640885460000|2021-12-30 17:31:00|11332.9|11317.9|11333.4|11318.4|11333.4|11318.4|11331.9|11316.9|6
1640885470000|2021-12-30 17:31:10|11333.6|11318.6|11334.6|11319.6|11334.6|11319.6|11333.6|11318.6|1
1640885480000|2021-12-30 17:31:20|11333.4|11318.4|11333.4|11318.4|11333.4|11318.4|11333.4|11318.4|2
1640885490000|2021-12-30 17:31:30|11333.9|11318.9|11330.9|11315.9|11333.9|11318.9|11330.9|11315.9|4
1640885500000|2021-12-30 17:31:40|11333.9|11318.9|11338.6|11323.6|11338.6|11323.6|11333.9|11318.9|15
1640885510000|2021-12-30 17:31:50|11338.9|11323.9|11337.6|11322.6|11339.4|11324.4|11336.6|11321.6|2
1640885520000|2021-12-30 17:32:00|11337.8|11322.8|11339.1|11324.1|11339.1|11324.1|11337.8|11322.8|0
1640885530000|2021-12-30 17:32:10|11339.3|11324.3|11339.3|11324.3|11339.3|11324.3|11339.3|11324.3|1
1640885540000|2021-12-30 17:32:20|11340.6|11325.6|11340.6|11325.6|11340.6|11325.6|11340.6|11325.6|0
1640885550000|2021-12-30 17:32:30|11341.2|11326.2|11337.4|11322.4|11341.2|11326.2|11336.1|11321.1|5
1640885560000|2021-12-30 17:32:40|11338.1|11323.1|11338.1|11323.1|11338.2|11323.2|11336.6|11321.6|3
1640885580000|2021-12-30 17:33:00|11338.3|11323.3|11336.5|11321.5|11338.3|11323.3|11336.5|11321.5|2
1640885590000|2021-12-30 17:33:10|11336.9|11321.9|11338.4|11323.4|11338.9|11323.9|11336.9|11321.9|2
1640885600000|2021-12-30 17:33:20|11339.1|11324.1|11339.6|11324.6|11339.8|11324.8|11339.1|11324.1|3
1640885620000|2021-12-30 17:33:40|11340|11325|11340|11325|11340|11325|11339.6|11324.6|2
1640885630000|2021-12-30 17:33:50|11340.2|11325.2|11340.2|11325.2|11340.2|11325.2|11340.2|11325.2|1
1640885640000|2021-12-30 17:34:00|11340.5|11325.5|11340|11325|11340.5|11325.5|11340|11325|1
1640885650000|2021-12-30 17:34:10|11340.5|11325.5|11340.5|11325.5|11340.7|11325.7|11340.5|11325.5|1
1640885680000|2021-12-30 17:34:40|11341|11326|11341|11326|11341.5|11326.5|11340.7|11325.7|1
1640885690000|2021-12-30 17:34:50|11341.3|11326.3|11341.5|11326.5|11341.5|11326.5|11341|11326|0
1640885700000|2021-12-30 17:35:00|11340.5|11325.5|11339.5|11324.5|11340.8|11325.8|11339|11324|11
1640885710000|2021-12-30 17:35:10|11339.8|11324.8|11340.2|11325.2|11340.2|11325.2|11339.8|11324.8|0
1640885720000|2021-12-30 17:35:20|11339.5|11324.5|11339.2|11324.2|11339.5|11324.5|11339.2|11324.2|3
1640885730000|2021-12-30 17:35:30|11339.5|11324.5|11340.5|11325.5|11340.5|11325.5|11339.5|11324.5|2
1640885740000|2021-12-30 17:35:40|11340.6|11325.6|11340.9|11325.9|11340.9|11325.9|11340.6|11325.6|3
1640885760000|2021-12-30 17:36:00|11340.4|11325.4|11340.1|11325.1|11340.4|11325.4|11340.1|11325.1|0
1640885770000|2021-12-30 17:36:10|11339.9|11324.9|11339.9|11324.9|11339.9|11324.9|11339.9|11324.9|0
1640885780000|2021-12-30 17:36:20|11338.9|11323.9|11337.4|11322.4|11338.9|11323.9|11337.4|11322.4|1
1640885790000|2021-12-30 17:36:30|11337.7|11322.7|11336.7|11321.7|11337.7|11322.7|11336.7|11321.7|1
1640885810000|2021-12-30 17:36:50|||||||||1
1640885820000|2021-12-30 17:37:00|11334.9|11319.9|11335.7|11320.7|11335.7|11320.7|11334.6|11319.6|1
1640885830000|2021-12-30 17:37:10|11336.2|11321.2|11335.7|11320.7|11336.2|11321.2|11335.7|11320.7|0
1640885850000|2021-12-30 17:37:30|11335.1|11320.1|11334.6|11319.6|11335.1|11320.1|11334.6|11319.6|3
1640885860000|2021-12-30 17:37:40|11334.4|11319.4|11334.4|11319.4|11334.4|11319.4|11334.4|11319.4|0
1640885880000|2021-12-30 17:38:00|11334.7|11319.7|11334.7|11319.7|11334.7|11319.7|11334.7|11319.7|0
1640885890000|2021-12-30 17:38:10|11335.3|11320.3|11336.4|11321.4|11337.1|11322.1|11335.3|11320.3|1
1640885900000|2021-12-30 17:38:20|11334.2|11319.2|11333.9|11318.9|11334.2|11319.2|11333.9|11318.9|1
1640885910000|2021-12-30 17:38:30|11334.3|11319.3|11335.7|11320.7|11335.7|11320.7|11334.3|11319.3|5
1640885920000|2021-12-30 17:38:40|11337.4|11322.4|11337.9|11322.9|11337.9|11322.9|11337.4|11322.4|1
1640885940000|2021-12-30 17:39:00|11334.9|11319.9|11335.6|11320.6|11335.6|11320.6|11334.9|11319.9|3
1640885960000|2021-12-30 17:39:20|11335.5|11320.5|11336.3|11321.3|11336.3|11321.3|11334.5|11319.5|2
1640885970000|2021-12-30 17:39:30|11336.5|11321.5|11334.6|11319.6|11336.5|11321.5|11334.6|11319.6|1
1640885980000|2021-12-30 17:39:40|11334.9|11319.9|11334.3|11319.3|11335.1|11320.1|11334|11319|0
1640885990000|2021-12-30 17:39:50|11334.8|11319.8|11334.8|11319.8|11335.5|11320.5|11334.8|11319.8|0
1640886000000|2021-12-30 17:40:00|11335.1|11320.1|11334.5|11319.5|11335.3|11320.3|11334|11319|0
1640886010000|2021-12-30 17:40:10|11334.6|11319.6|11334|11319|11334.6|11319.6|11334|11319|1
1640886020000|2021-12-30 17:40:20|11334.1|11319.1|11333.8|11318.8|11334.6|11319.6|11333.8|11318.8|0
1640886030000|2021-12-30 17:40:30|11334.3|11319.3|11334|11319|11334.3|11319.3|11334|11319|0
1640886060000|2021-12-30 17:41:00|11333.5|11318.5|11331.6|11316.6|11333.5|11318.5|11331.6|11316.6|2
1640886070000|2021-12-30 17:41:10|11331.4|11316.4|11331.4|11316.4|11331.4|11316.4|11331.4|11316.4|0
1640886080000|2021-12-30 17:41:20|11331.1|11316.1|11331.4|11316.4|11331.4|11316.4|11331.1|11316.1|0
1640886090000|2021-12-30 17:41:30|11330.6|11315.6|11329.1|11314.1|11330.6|11315.6|11329.1|11314.1|6
1640886100000|2021-12-30 17:41:40|11328.9|11313.9|11329.4|11314.4|11329.4|11314.4|11328.9|11313.9|0
1640886110000|2021-12-30 17:41:50|11329.5|11314.5|11328|11313|11330.2|11315.2|11328|11313|3
1640886120000|2021-12-30 17:42:00|11326.8|11311.8|11326.8|11311.8|11326.8|11311.8|11326.8|11311.8|2
1640886130000|2021-12-30 17:42:10|11324.1|11309.1|11324.6|11309.6|11325.1|11310.1|11324.1|11309.1|2
1640886150000|2021-12-30 17:42:30|11325.4|11310.4|11325.8|11310.8|11326.3|11311.3|11325.1|11310.1|1
1640886170000|2021-12-30 17:42:50|||||||||1
1640886180000|2021-12-30 17:43:00|11326.3|11311.3|11327.1|11312.1|11327.1|11312.1|11324.8|11309.8|1
1640886190000|2021-12-30 17:43:10|11327.4|11312.4|11327|11312|11327.4|11312.4|11327|11312|6
1640886200000|2021-12-30 17:43:20|||||||||1
1640886230000|2021-12-30 17:43:50|11328.9|11313.9|11330.5|11315.5|11330.5|11315.5|11328.9|11313.9|5
1640886240000|2021-12-30 17:44:00|11330.9|11315.9|11330.9|11315.9|11330.9|11315.9|11330.9|11315.9|0
1640886250000|2021-12-30 17:44:10|11330.4|11315.4|11329.9|11314.9|11330.4|11315.4|11329.9|11314.9|0
1640886260000|2021-12-30 17:44:20|11329.6|11314.6|11329.7|11314.7|11329.7|11314.7|11329.4|11314.4|0
1640886270000|2021-12-30 17:44:30|11329.9|11314.9|11329.9|11314.9|11329.9|11314.9|11329.9|11314.9|0
1640886290000|2021-12-30 17:44:50|11325.9|11310.9|11324.1|11309.1|11325.9|11310.9|11324.1|11309.1|3
1640886300000|2021-12-30 17:45:00|11323.1|11308.1|11322.4|11307.4|11323.2|11308.2|11322.3|11307.3|4
1640886310000|2021-12-30 17:45:10|11320.7|11305.7|11321.4|11306.4|11321.4|11306.4|11320.7|11305.7|1
1640886320000|2021-12-30 17:45:20|11321.6|11306.6|11321.8|11306.8|11324.8|11309.8|11321.6|11306.6|2
1640886330000|2021-12-30 17:45:30|11322.8|11307.8|11323.6|11308.6|11323.6|11308.6|11322.8|11307.8|0
1640886340000|2021-12-30 17:45:40|11323.8|11308.8|11323.8|11308.8|11323.8|11308.8|11323.8|11308.8|0
1640886350000|2021-12-30 17:45:50|11322.5|11307.5|11318.6|11303.6|11322.5|11307.5|11318.6|11303.6|1
1640886360000|2021-12-30 17:46:00|11319.4|11304.4|11320|11305|11320|11305|11319.4|11304.4|4
1640886370000|2021-12-30 17:46:10|11320.1|11305.1|11320.3|11305.3|11320.3|11305.3|11320.1|11305.1|0
1640886380000|2021-12-30 17:46:20|11321.1|11306.1|11321.1|11306.1|11321.1|11306.1|11321.1|11306.1|0
1640886390000|2021-12-30 17:46:30|11321.3|11306.3|11314|11299|11321.3|11306.3|11314|11299|11
1640886400000|2021-12-30 17:46:40|11313.7|11298.7|11308|11293|11313.7|11298.7|11308|11293|6
1640886410000|2021-12-30 17:46:50|11307|11292|11301.3|11286.3|11308.6|11293.6|11301.3|11286.3|3
1640886420000|2021-12-30 17:47:00|11299.8|11284.8|11299.1|11284.1|11300.8|11285.8|11299.1|11284.1|14
1640886430000|2021-12-30 17:47:10|11298.1|11283.1|11291.5|11276.5|11298.1|11283.1|11291.5|11276.5|9
1640886440000|2021-12-30 17:47:20|11291.9|11276.9|11294.8|11279.8|11294.8|11279.8|11291.9|11276.9|10
1640886460000|2021-12-30 17:47:40|11297.5|11282.5|11295.5|11280.5|11297.5|11282.5|11295.5|11280.5|5
1640886470000|2021-12-30 17:47:50|11299.8|11284.8|11300.3|11285.3|11300.3|11285.3|11299.8|11284.8|4
1640886480000|2021-12-30 17:48:00|11300.1|11285.1|11291.8|11276.8|11300.1|11285.1|11291.3|11276.3|2
1640886490000|2021-12-30 17:48:10|11291.5|11276.5|11290.3|11275.3|11291.5|11276.5|11290.3|11275.3|1
1640886500000|2021-12-30 17:48:20|11290|11275|11294.3|11279.3|11294.3|11279.3|11290|11275|5
1640886510000|2021-12-30 17:48:30|11294.7|11279.7|11294.8|11279.8|11295|11280|11294.7|11279.7|0
1640886520000|2021-12-30 17:48:40|11295.1|11280.1|11294.1|11279.1|11295.1|11280.1|11294.1|11279.1|0
1640886540000|2021-12-30 17:49:00|11293.8|11278.8|11295|11280|11295.6|11280.6|11293.8|11278.8|6
1640886550000|2021-12-30 17:49:10|11294.6|11279.6|11294.3|11279.3|11294.6|11279.6|11294.3|11279.3|0
1640886560000|2021-12-30 17:49:20|11294.5|11279.5|11294.8|11279.8|11294.8|11279.8|11294.5|11279.5|1
1640886570000|2021-12-30 17:49:30|11294.6|11279.6|11296|11281|11296|11281|11294.6|11279.6|3
1640886580000|2021-12-30 17:49:40|11296.4|11281.4|11297.6|11282.6|11297.6|11282.6|11296.4|11281.4|3
1640886590000|2021-12-30 17:49:50|11298|11283|11299.2|11284.2|11299.9|11284.9|11298|11283|12
1640886600000|2021-12-30 17:50:00|11299|11284|11297.6|11282.6|11299|11284|11297.6|11282.6|4
1640886610000|2021-12-30 17:50:10|11297|11282|11295|11280|11297|11282|11295|11280|2
1640886620000|2021-12-30 17:50:20|11295.9|11280.9|11296.2|11281.2|11296.7|11281.7|11295.9|11280.9|4
1640886630000|2021-12-30 17:50:30|11296.6|11281.6|11294.1|11279.1|11296.6|11281.6|11294.1|11279.1|3
1640886660000|2021-12-30 17:51:00|11293.7|11278.7|11290.1|11275.1|11293.7|11278.7|11290.1|11275.1|3
1640886670000|2021-12-30 17:51:10|11287.1|11272.1|11280.3|11265.3|11287.5|11272.5|11276.6|11261.6|7
1640886680000|2021-12-30 17:51:20|11279.9|11264.9|11272.5|11257.5|11279.9|11264.9|11272.5|11257.5|2
1640886690000|2021-12-30 17:51:30|11272.2|11257.2|11266.9|11251.9|11275.3|11260.3|11266.9|11251.9|6
1640886700000|2021-12-30 17:51:40|11268.1|11253.1|11268.1|11253.1|11268.1|11253.1|11268.1|11253.1|5
1640886710000|2021-12-30 17:51:50|11269.3|11254.3|11271.7|11256.7|11271.7|11256.7|11269.3|11254.3|1
1640886720000|2021-12-30 17:52:00|11271.9|11256.9|11271.2|11256.2|11271.9|11256.9|11271.2|11256.2|3
1640886730000|2021-12-30 17:52:10|11271.4|11256.4|11271.1|11256.1|11271.4|11256.4|11271.1|11256.1|0
1640886750000|2021-12-30 17:52:30|11271.6|11256.6|11274.7|11259.7|11274.7|11259.7|11271.6|11256.6|1
1640886760000|2021-12-30 17:52:40|11276.1|11261.1|11278.1|11263.1|11278.1|11263.1|11276.1|11261.1|3
1640886770000|2021-12-30 17:52:50|11279.6|11264.6|11280.9|11265.9|11280.9|11265.9|11279.6|11264.6|2
1640886780000|2021-12-30 17:53:00|11281.4|11266.4|11284.3|11269.3|11284.3|11269.3|11281.4|11266.4|4
1640886790000|2021-12-30 17:53:10|11283.5|11268.5|11283.5|11268.5|11283.5|11268.5|11283.5|11268.5|0
1640886800000|2021-12-30 17:53:20|11283.3|11268.3|11283.3|11268.3|11283.3|11268.3|11283.3|11268.3|1
1640886810000|2021-12-30 17:53:30|11283.1|11268.1|11280.7|11265.7|11283.1|11268.1|11280.7|11265.7|8
1640886820000|2021-12-30 17:53:40|11280.3|11265.3|11290.1|11275.1|11290.1|11275.1|11280.3|11265.3|9
1640886830000|2021-12-30 17:53:50|11291.1|11276.1|11291.7|11276.7|11291.7|11276.7|11291.1|11276.1|0
1640886850000|2021-12-30 17:54:10|11292.9|11277.9|11292.9|11277.9|11292.9|11277.9|11292.9|11277.9|3
1640886860000|2021-12-30 17:54:20|11294|11279|11294.2|11279.2|11294.2|11279.2|11294|11279|0
1640886870000|2021-12-30 17:54:30|11295.6|11280.6|11302|11287|11302|11287|11295.6|11280.6|4
1640886880000|2021-12-30 17:54:40|11302.5|11287.5|11302.5|11287.5|11302.5|11287.5|11302.5|11287.5|0
1640886890000|2021-12-30 17:54:50|||||||||1
1640886900000|2021-12-30 17:55:00|11304.3|11289.3|11312.8|11297.8|11315.1|11300.1|11304.3|11289.3|19
1640886920000|2021-12-30 17:55:20|11312.2|11297.2|11315.4|11300.4|11315.4|11300.4|11312.2|11297.2|3
1640886930000|2021-12-30 17:55:30|11315.2|11300.2|11315.2|11300.2|11315.2|11300.2|11314.9|11299.9|0
1640886960000|2021-12-30 17:56:00|||||||||1
1640886970000|2021-12-30 17:56:10|11314.6|11299.6|11311.4|11296.4|11314.6|11299.6|11311.2|11296.2|10
1640886990000|2021-12-30 17:56:30|11313.4|11298.4|11311.4|11296.4|11313.4|11298.4|11311.4|11296.4|4
1640887000000|2021-12-30 17:56:40|11312|11297|11313.2|11298.2|11313.3|11298.3|11312|11297|2
1640887010000|2021-12-30 17:56:50|11313|11298|11312.6|11297.6|11313|11298|11312.4|11297.4|1
1640887020000|2021-12-30 17:57:00|11313|11298|11313|11298|11313|11298|11313|11298|0
1640887030000|2021-12-30 17:57:10|11313.6|11298.6|11315.8|11300.8|11315.8|11300.8|11313.6|11298.6|0
1640887040000|2021-12-30 17:57:20|11316.4|11301.4|11315.3|11300.3|11316.6|11301.6|11315.3|11300.3|1
1640887050000|2021-12-30 17:57:30|11315.6|11300.6|11311.1|11296.1|11315.6|11300.6|11311.1|11296.1|1
1640887060000|2021-12-30 17:57:40|11310.9|11295.9|11310.9|11295.9|11310.9|11295.9|11310.9|11295.9|0
1640887070000|2021-12-30 17:57:50|11310.4|11295.4|11309.4|11294.4|11310.4|11295.4|11309.4|11294.4|1
1640887090000|2021-12-30 17:58:10|11312.4|11297.4|11314.3|11299.3|11314.3|11299.3|11312.4|11297.4|1
1640887100000|2021-12-30 17:58:20|11313.7|11298.7|11316|11301|11317|11302|11313.7|11298.7|2
1640887110000|2021-12-30 17:58:30|11316.3|11301.3|11316.8|11301.8|11316.8|11301.8|11316.3|11301.3|2
1640887120000|2021-12-30 17:58:40|11317.1|11302.1|11317.1|11302.1|11317.1|11302.1|11317.1|11302.1|0
1640887140000|2021-12-30 17:59:00|11316.9|11301.9|11315.5|11300.5|11316.9|11301.9|11315.2|11300.2|10
1640887150000|2021-12-30 17:59:10|11314.4|11299.4|11314.4|11299.4|11314.4|11299.4|11314.4|11299.4|0
1640887170000|2021-12-30 17:59:30|11315|11300|11315|11300|11315|11300|11315|11300|0
1640887180000|2021-12-30 17:59:40|11315.2|11300.2|11315.2|11300.2|11315.2|11300.2|11315.2|11300.2|0
1640887200000|2021-12-30 18:00:00|11313.9|11298.9|11313.9|11298.9|11313.9|11298.9|11313.9|11298.9|1
1640887210000|2021-12-30 18:00:10|11312.7|11297.7|11310.7|11295.7|11312.7|11297.7|11310.7|11295.7|1
1640887230000|2021-12-30 18:00:30|11310.5|11295.5|11310.7|11295.7|11310.7|11295.7|11309.8|11294.8|3
1640887240000|2021-12-30 18:00:40|11311|11296|11311.3|11296.3|11313.3|11298.3|11311|11296|1
1640887250000|2021-12-30 18:00:50|11310.6|11295.6|11310.6|11295.6|11310.6|11295.6|11310.6|11295.6|1
1640887260000|2021-12-30 18:01:00|11310.3|11295.3|11312.4|11297.4|11312.4|11297.4|11307.1|11292.1|2
1640887270000|2021-12-30 18:01:10|11315.1|11300.1|11313.1|11298.1|11315.1|11300.1|11312.1|11297.1|2
1640887300000|2021-12-30 18:01:40|11313.6|11298.6|11315.6|11300.6|11315.6|11300.6|11313.6|11298.6|0
1640887320000|2021-12-30 18:02:00|11316.6|11301.6|11314.1|11299.1|11316.6|11301.6|11312.6|11297.6|4
1640887330000|2021-12-30 18:02:10|11314.4|11299.4|11314.5|11299.5|11314.5|11299.5|11314.2|11299.2|0
1640887360000|2021-12-30 18:02:40|11315.1|11300.1|11316.1|11301.1|11316.1|11301.1|11315.1|11300.1|0
1640887370000|2021-12-30 18:02:50|11316.4|11301.4|11316.6|11301.6|11316.9|11301.9|11316.4|11301.4|0
1640887400000|2021-12-30 18:03:20|11317.4|11302.4|11317.4|11302.4|11317.4|11302.4|11317.4|11302.4|1
1640887440000|2021-12-30 18:04:00|11317.8|11302.8|11318.4|11303.4|11318.4|11303.4|11317.8|11302.8|2
1640887450000|2021-12-30 18:04:10|11323.1|11308.1|11323.9|11308.9|11323.9|11308.9|11323.1|11308.1|2
1640887460000|2021-12-30 18:04:20|11325.4|11310.4|11325.4|11310.4|11325.4|11310.4|11325.4|11310.4|1
1640887470000|2021-12-30 18:04:30|11327.4|11312.4|11327.7|11312.7|11327.7|11312.7|11327.2|11312.2|5
1640887480000|2021-12-30 18:04:40|11327.9|11312.9|11329|11314|11329.9|11314.9|11327.9|11312.9|3
1640887490000|2021-12-30 18:04:50|11328.6|11313.6|11327.7|11312.7|11328.6|11313.6|11327.7|11312.7|3
1640887500000|2021-12-30 18:05:00|11328.3|11313.3|11328.5|11313.5|11328.5|11313.5|11328.3|11313.3|0
1640887510000|2021-12-30 18:05:10|11327.9|11312.9|11328|11313|11328|11313|11327.9|11312.9|1
1640887540000|2021-12-30 18:05:40|11332.1|11317.1|11332.1|11317.1|11332.1|11317.1|11332.1|11317.1|1
1640887560000|2021-12-30 18:06:00|11331.9|11316.9|11331.9|11316.9|11331.9|11316.9|11331.9|11316.9|0
1640887570000|2021-12-30 18:06:10|||||||||1
1640887590000|2021-12-30 18:06:30|11331.3|11316.3|11325.8|11310.8|11331.3|11316.3|11324.3|11309.3|3
1640887600000|2021-12-30 18:06:40|11325.2|11310.2|11321.6|11306.6|11325.2|11310.2|11321.6|11306.6|2
1640887610000|2021-12-30 18:06:50|11320.5|11305.5|11320.5|11305.5|11320.5|11305.5|11320.5|11305.5|0
1640887620000|2021-12-30 18:07:00|11320.3|11305.3|11321|11306|11321|11306|11320|11305|4
1640887630000|2021-12-30 18:07:10|11318|11303|11317.3|11302.3|11318|11303|11317.3|11302.3|3
1640887650000|2021-12-30 18:07:30|11317|11302|11314.7|11299.7|11317|11302|11313.7|11298.7|1
1640887660000|2021-12-30 18:07:40|11313.5|11298.5|11312.9|11297.9|11313.5|11298.5|11312.6|11297.6|0
1640887670000|2021-12-30 18:07:50|11312|11297|11313.9|11298.9|11313.9|11298.9|11312|11297|1
1640887680000|2021-12-30 18:08:00|11314.1|11299.1|11318.9|11303.9|11318.9|11303.9|11314.1|11299.1|2
1640887720000|2021-12-30 18:08:40|11318.7|11303.7|11318.7|11303.7|11318.7|11303.7|11318.7|11303.7|0
1640887740000|2021-12-30 18:09:00|11318.5|11303.5|11318.5|11303.5|11319.5|11304.5|11318.5|11303.5|1
1640887760000|2021-12-30 18:09:20|11318.8|11303.8|11319|11304|11319|11304|11318.8|11303.8|1
1640887780000|2021-12-30 18:09:40|11317.8|11302.8|11315.7|11300.7|11317.8|11302.8|11315.7|11300.7|1
1640887790000|2021-12-30 18:09:50|11315|11300|11314.6|11299.6|11315|11300|11314.6|11299.6|1
1640887800000|2021-12-30 18:10:00|11315.2|11300.2|11315.2|11300.2|11315.2|11300.2|11315.2|11300.2|0
1640887810000|2021-12-30 18:10:10|11315|11300|11315|11300|11315|11300|11315|11300|0
1640887880000|2021-12-30 18:11:20|11315.5|11300.5|11315.8|11300.8|11315.8|11300.8|11315.5|11300.5|0
1640887900000|2021-12-30 18:11:40|11317.6|11302.6|11320.7|11305.7|11320.9|11305.9|11317.6|11302.6|1
1640887920000|2021-12-30 18:12:00|11321.1|11306.1|11322.3|11307.3|11322.3|11307.3|11321.1|11306.1|1
1640887930000|2021-12-30 18:12:10|||||||||1
1640887940000|2021-12-30 18:12:20|11322.6|11307.6|11323.5|11308.5|11323.5|11308.5|11322.6|11307.6|1
1640887960000|2021-12-30 18:12:40|11323.7|11308.7|11323.7|11308.7|11323.7|11308.7|11323.7|11308.7|2
1640887970000|2021-12-30 18:12:50|||||||||1
1640887980000|2021-12-30 18:13:00|11322.2|11307.2|11320.3|11305.3|11322.2|11307.2|11319.8|11304.8|4
1640887990000|2021-12-30 18:13:10|11321.7|11306.7|11321.7|11306.7|11321.7|11306.7|11321.7|11306.7|1
1640888020000|2021-12-30 18:13:40|11320.9|11305.9|11320.2|11305.2|11320.9|11305.9|11320.2|11305.2|0
1640888030000|2021-12-30 18:13:50|11319.9|11304.9|11320.2|11305.2|11321.5|11306.5|11319.7|11304.7|1
1640888040000|2021-12-30 18:14:00|11321.1|11306.1|11321.5|11306.5|11322.2|11307.2|11321.1|11306.1|3
1640888050000|2021-12-30 18:14:10|11322|11307|11322|11307|11322|11307|11322|11307|0
1640888060000|2021-12-30 18:14:20|11322.3|11307.3|11322.4|11307.4|11322.4|11307.4|11322.3|11307.3|0
1640888070000|2021-12-30 18:14:30|11322|11307|11322|11307|11323.2|11308.2|11322|11307|0
1640888080000|2021-12-30 18:14:40|11323.4|11308.4|11323.2|11308.2|11323.5|11308.5|11323.2|11308.2|0
1640888100000|2021-12-30 18:15:00|11323|11308|11323.7|11308.7|11323.7|11308.7|11323|11308|0
1640888110000|2021-12-30 18:15:10|11324|11309|11324.4|11309.4|11324.4|11309.4|11324|11309|0
1640888130000|2021-12-30 18:15:30|11319.5|11304.5|11320.9|11305.9|11320.9|11305.9|11318.4|11303.4|8
1640888140000|2021-12-30 18:15:40|11321.2|11306.2|11320.5|11305.5|11321.2|11306.2|11320.5|11305.5|2
1640888150000|2021-12-30 18:15:50|11320.8|11305.8|11321|11306|11321|11306|11320.8|11305.8|0
1640888190000|2021-12-30 18:16:30|11321.2|11306.2|11320.3|11305.3|11321.4|11306.4|11320|11305|8
1640888200000|2021-12-30 18:16:40|11320.9|11305.9|11318.1|11303.1|11320.9|11305.9|11317.1|11302.1|2
1640888220000|2021-12-30 18:17:00|11317.6|11302.6|11317.6|11302.6|11317.6|11302.6|11317.6|11302.6|0
1640888230000|2021-12-30 18:17:10|11317.4|11302.4|11317.3|11302.3|11317.4|11302.4|11316.1|11301.1|5
1640888250000|2021-12-30 18:17:30|11317.1|11302.1|11317.1|11302.1|11317.1|11302.1|11317.1|11302.1|0
1640888290000|2021-12-30 18:18:10|11316.9|11301.9|11316.9|11301.9|11316.9|11301.9|11316.9|11301.9|0
1640888300000|2021-12-30 18:18:20|11319.5|11304.5|11322.7|11307.7|11322.7|11307.7|11319.5|11304.5|5
1640888310000|2021-12-30 18:18:30|11322.9|11307.9|11322.9|11307.9|11322.9|11307.9|11322.9|11307.9|0
1640888320000|2021-12-30 18:18:40|11323.9|11308.9|11330.2|11315.2|11330.9|11315.9|11323.9|11308.9|3
1640888340000|2021-12-30 18:19:00|11329.6|11314.6|11329.6|11314.6|11329.6|11314.6|11329.6|11314.6|4
1640888350000|2021-12-30 18:19:10|11329.4|11314.4|11329.4|11314.4|11329.4|11314.4|11329.4|11314.4|1
1640888370000|2021-12-30 18:19:30|11329.2|11314.2|11329.7|11314.7|11329.7|11314.7|11329.2|11314.2|0
1640888390000|2021-12-30 18:19:50|11330.5|11315.5|11330.5|11315.5|11330.5|11315.5|11330.5|11315.5|1
1640888400000|2021-12-30 18:20:00|11330.7|11315.7|11331.3|11316.3|11331.3|11316.3|11330.7|11315.7|5
1640888410000|2021-12-30 18:20:10|11331.4|11316.4|11331.2|11316.2|11331.4|11316.4|11331.2|11316.2|0
1640888420000|2021-12-30 18:20:20|11331.8|11316.8|11332.7|11317.7|11332.7|11317.7|11331.8|11316.8|1
1640888440000|2021-12-30 18:20:40|11332.5|11317.5|11332.8|11317.8|11332.8|11317.8|11332.5|11317.5|3
1640888450000|2021-12-30 18:20:50|11327.9|11312.9|11329.7|11314.7|11329.7|11314.7|11327.6|11312.6|8
1640888460000|2021-12-30 18:21:00|11329.9|11314.9|11327.8|11312.8|11329.9|11314.9|11327.4|11312.4|1
1640888470000|2021-12-30 18:21:10|11328.4|11313.4|11328.4|11313.4|11328.4|11313.4|11328.4|11313.4|0
1640888490000|2021-12-30 18:21:30|11328|11313|11327.7|11312.7|11328|11313|11327.4|11312.4|1
1640888500000|2021-12-30 18:21:40|11327.9|11312.9|11328.4|11313.4|11328.4|11313.4|11327.9|11312.9|0
1640888510000|2021-12-30 18:21:50|11327.9|11312.9|11327.9|11312.9|11327.9|11312.9|11327.9|11312.9|0
1640888520000|2021-12-30 18:22:00|11330.8|11315.8|11334.4|11319.4|11335|11320|11330.8|11315.8|4
1640888530000|2021-12-30 18:22:10|11334.9|11319.9|11344|11329|11344.6|11329.6|11334.9|11319.9|15
1640888540000|2021-12-30 18:22:20|11343.4|11328.4|11343.4|11328.4|11343.4|11328.4|11343.4|11328.4|5
1640888550000|2021-12-30 18:22:30|11343.8|11328.8|11343.8|11328.8|11343.8|11328.8|11343.8|11328.8|0
1640888560000|2021-12-30 18:22:40|11343|11328|11343|11328|11343|11328|11343|11328|2
1640888580000|2021-12-30 18:23:00|11342.7|11327.7|11340.6|11325.6|11342.7|11327.7|11339.7|11324.7|5
1640888600000|2021-12-30 18:23:20|11340.4|11325.4|11340.4|11325.4|11340.4|11325.4|11340.4|11325.4|1
1640888610000|2021-12-30 18:23:30|11340.2|11325.2|11340.2|11325.2|11340.2|11325.2|11340.2|11325.2|0
1640888620000|2021-12-30 18:23:40|11340.4|11325.4|11335.6|11320.6|11340.4|11325.4|11331.6|11316.6|1
1640888630000|2021-12-30 18:23:50|11335.4|11320.4|11335.1|11320.1|11335.4|11320.4|11335.1|11320.1|1
1640888640000|2021-12-30 18:24:00|11335.3|11320.3|11333.9|11318.9|11335.3|11320.3|11333.9|11318.9|3
1640888650000|2021-12-30 18:24:10|11335.1|11320.1|11340.1|11325.1|11340.7|11325.7|11335.1|11320.1|4
1640888660000|2021-12-30 18:24:20|11339.4|11324.4|11339.2|11324.2|11339.4|11324.4|11339.2|11324.2|0
1640888670000|2021-12-30 18:24:30|11334.1|11319.1|11334.1|11319.1|11334.1|11319.1|11334.1|11319.1|5
1640888680000|2021-12-30 18:24:40|11334.4|11319.4|11334.4|11319.4|11334.4|11319.4|11334.4|11319.4|0
1640888690000|2021-12-30 18:24:50|11333.2|11318.2|11333.2|11318.2|11333.6|11318.6|11332.6|11317.6|1
1640888700000|2021-12-30 18:25:00|11333|11318|11333|11318|11333|11318|11333|11318|0
1640888710000|2021-12-30 18:25:10|11333.2|11318.2|11333.2|11318.2|11333.2|11318.2|11333.2|11318.2|0
1640888730000|2021-12-30 18:25:30|11333.4|11318.4|11335|11320|11336.2|11321.2|11333.4|11318.4|12
1640888740000|2021-12-30 18:25:40|11335.2|11320.2|11335.2|11320.2|11335.2|11320.2|11335.2|11320.2|0
1640888750000|2021-12-30 18:25:50|11331.9|11316.9|11332.4|11317.4|11332.4|11317.4|11331.9|11316.9|1
1640888760000|2021-12-30 18:26:00|11333.5|11318.5|11334.7|11319.7|11334.7|11319.7|11333.5|11318.5|0
1640888770000|2021-12-30 18:26:10|11335|11320|11340.3|11325.3|11340.3|11325.3|11335|11320|1
1640888780000|2021-12-30 18:26:20|11340.1|11325.1|11340.1|11325.1|11340.1|11325.1|11340.1|11325.1|1
1640888790000|2021-12-30 18:26:30|11340.3|11325.3|11342.3|11327.3|11342.3|11327.3|11340.3|11325.3|0
1640888800000|2021-12-30 18:26:40|11343.8|11328.8|11343.8|11328.8|11343.8|11328.8|11343.8|11328.8|0
1640888810000|2021-12-30 18:26:50|11343.5|11328.5|11343.9|11328.9|11343.9|11328.9|11343.1|11328.1|1
1640888820000|2021-12-30 18:27:00|11344.6|11329.6|11343.1|11328.1|11344.6|11329.6|11343.1|11328.1|6
1640888830000|2021-12-30 18:27:10|11342.8|11327.8|11342.8|11327.8|11342.8|11327.8|11342.8|11327.8|1
1640888850000|2021-12-30 18:27:30|11342.2|11327.2|11341.1|11326.1|11342.2|11327.2|11341.1|11326.1|3
1640888860000|2021-12-30 18:27:40|11341.3|11326.3|11342.3|11327.3|11342.3|11327.3|11341.3|11326.3|0
1640888880000|2021-12-30 18:28:00|11342.5|11327.5|11342.5|11327.5|11342.5|11327.5|11342.5|11327.5|0
1640888890000|2021-12-30 18:28:10|11342|11327|11342|11327|11342|11327|11342|11327|0
1640888900000|2021-12-30 18:28:20|11342.3|11327.3|11339.8|11324.8|11342.8|11327.8|11339.8|11324.8|1
1640888910000|2021-12-30 18:28:30|11340.7|11325.7|11342.1|11327.1|11342.1|11327.1|11340.7|11325.7|1
1640888920000|2021-12-30 18:28:40|11341.8|11326.8|11341.8|11326.8|11341.8|11326.8|11340.6|11325.6|4
1640888930000|2021-12-30 18:28:50|11340.8|11325.8|11340.3|11325.3|11340.8|11325.8|11340.3|11325.3|4
1640888940000|2021-12-30 18:29:00|11335.7|11320.7|11340.2|11325.2|11340.2|11325.2|11335.7|11320.7|4
1640888950000|2021-12-30 18:29:10|11339.8|11324.8|11338.6|11323.6|11339.8|11324.8|11337|11322|4
1640888960000|2021-12-30 18:29:20|11339.3|11324.3|11339.2|11324.2|11339.3|11324.3|11339.2|11324.2|0
1640888970000|2021-12-30 18:29:30|11339|11324|11338.8|11323.8|11339|11324|11338.8|11323.8|2
1640888980000|2021-12-30 18:29:40|11339.2|11324.2|11339.2|11324.2|11339.2|11324.2|11339.2|11324.2|0
1640888990000|2021-12-30 18:29:50|11338.9|11323.9|11339|11324|11339|11324|11338.9|11323.9|1
1640889000000|2021-12-30 18:30:00|11339.4|11324.4|11344.9|11329.9|11344.9|11329.9|11339.4|11324.4|3
1640889010000|2021-12-30 18:30:10|11344.7|11329.7|11343.9|11328.9|11344.7|11329.7|11343.9|11328.9|2
1640889020000|2021-12-30 18:30:20|11344.2|11329.2|11344.6|11329.6|11344.6|11329.6|11344.2|11329.2|0
1640889030000|2021-12-30 18:30:30|11344.9|11329.9|11344.9|11329.9|11344.9|11329.9|11344.9|11329.9|0
1640889040000|2021-12-30 18:30:40|11344.7|11329.7|11344.7|11329.7|11344.7|11329.7|11344.7|11329.7|3
1640889060000|2021-12-30 18:31:00|11344.5|11329.5|11344.5|11329.5|11344.5|11329.5|11344.5|11329.5|3
1640889080000|2021-12-30 18:31:20|||||||||5
1640889100000|2021-12-30 18:31:40|||||||||1
1640889110000|2021-12-30 18:31:50|||||||||1
1640889120000|2021-12-30 18:32:00|11344|11329|11343.2|11328.2|11344|11329|11342.2|11327.2|32
1640889130000|2021-12-30 18:32:10|11343|11328|11339.6|11324.6|11343|11328|11324.8|11309.8|4
1640889140000|2021-12-30 18:32:20|||||||||1
1640889170000|2021-12-30 18:32:50|11339.9|11324.9|11340.4|11325.4|11340.4|11325.4|11339.9|11324.9|0
1640889180000|2021-12-30 18:33:00|11337.6|11322.6|11338.1|11323.1|11338.9|11323.9|11337.6|11322.6|9
1640889190000|2021-12-30 18:33:10|11338.4|11323.4|11339.6|11324.6|11339.6|11324.6|11338.4|11323.4|0
1640889220000|2021-12-30 18:33:40|11339.8|11324.8|11341.4|11326.4|11341.4|11326.4|11339.8|11324.8|6
1640889230000|2021-12-30 18:33:50|11340.2|11325.2|11339|11324|11340.2|11325.2|11338.8|11323.8|9
1640889240000|2021-12-30 18:34:00|||||||||4
1640889250000|2021-12-30 18:34:10|11339.5|11324.5|11335.8|11320.8|11339.5|11324.5|11332.9|11317.9|3
1640889300000|2021-12-30 18:35:00|11336.7|11321.7|11332.5|11317.5|11337.3|11322.3|11330.6|11315.6|2
1640889310000|2021-12-30 18:35:10|11334|11319|11334|11319|11334|11319|11334|11319|0
1640889320000|2021-12-30 18:35:20|11332.4|11317.4|11333.5|11318.5|11333.5|11318.5|11329.1|11314.1|1
1640889330000|2021-12-30 18:35:30|11333.3|11318.3|11335.8|11320.8|11335.8|11320.8|11333.3|11318.3|10
1640889340000|2021-12-30 18:35:40|11335|11320|11335.1|11320.1|11335.1|11320.1|11330.5|11315.5|3
1640889350000|2021-12-30 18:35:50|11334.9|11319.9|11332.8|11317.8|11334.9|11319.9|11331.9|11316.9|1
1640889360000|2021-12-30 18:36:00|11332.5|11317.5|11336.3|11321.3|11336.3|11321.3|11332.5|11317.5|1
1640889370000|2021-12-30 18:36:10|11335.6|11320.6|11335.6|11320.6|11335.6|11320.6|11335.6|11320.6|1
1640889410000|2021-12-30 18:36:50|11335.4|11320.4|11335.7|11320.7|11335.7|11320.7|11335.4|11320.4|1
1640889420000|2021-12-30 18:37:00|11336.6|11321.6|11337.8|11322.8|11338.2|11323.2|11336|11321|10
1640889430000|2021-12-30 18:37:10|11337.4|11322.4|11338.5|11323.5|11338.5|11323.5|11336.5|11321.5|3
1640889440000|2021-12-30 18:37:20|11337.9|11322.9|11338|11323|11338|11323|11337.5|11322.5|0
1640889450000|2021-12-30 18:37:30|11337.5|11322.5|11339|11324|11339|11324|11337.5|11322.5|1
1640889470000|2021-12-30 18:37:50|11338.8|11323.8|11338.5|11323.5|11338.8|11323.8|11338.5|11323.5|2
1640889480000|2021-12-30 18:38:00|11339.1|11324.1|11338.3|11323.3|11339.1|11324.1|11338|11323|18
1640889490000|2021-12-30 18:38:10|11338.5|11323.5|11338.5|11323.5|11338.5|11323.5|11338.5|11323.5|0
1640889510000|2021-12-30 18:38:30|11338.3|11323.3|11337.6|11322.6|11338.8|11323.8|11337.6|11322.6|1
1640889520000|2021-12-30 18:38:40|11334.9|11319.9|11334.9|11319.9|11334.9|11319.9|11334.9|11319.9|8
1640889530000|2021-12-30 18:38:50|11333.3|11318.3|11334.3|11319.3|11334.3|11319.3|11333.3|11318.3|1
1640889540000|2021-12-30 18:39:00|11337.4|11322.4|11338.4|11323.4|11339.1|11324.1|11337.4|11322.4|3
1640889550000|2021-12-30 18:39:10|11338|11323|11338|11323|11338|11323|11338|11323|0
1640889560000|2021-12-30 18:39:20|11338.3|11323.3|11333.3|11318.3|11338.5|11323.5|11333.3|11318.3|11
1640889570000|2021-12-30 18:39:30|11333.1|11318.1|11334|11319|11334|11319|11333.1|11318.1|0
1640889580000|2021-12-30 18:39:40|11334.4|11319.4|11334.4|11319.4|11334.4|11319.4|11334.4|11319.4|0
1640889600000|2021-12-30 18:40:00|11334|11319|11334|11319|11334|11319|11334|11319|9
1640889610000|2021-12-30 18:40:10|11333.7|11318.7|11333.7|11318.7|11333.7|11318.7|11333.7|11318.7|4
1640889650000|2021-12-30 18:40:50|11334.2|11319.2|11333.9|11318.9|11334.2|11319.2|11333.9|11318.9|0
1640889660000|2021-12-30 18:41:00|11333.7|11318.7|11334.2|11319.2|11334.2|11319.2|11333.7|11318.7|0
1640889670000|2021-12-30 18:41:10|||||||||3
1640889690000|2021-12-30 18:41:30|11334|11319|11334.5|11319.5|11334.5|11319.5|11334|11319|17
1640889700000|2021-12-30 18:41:40|11334.3|11319.3|11334.3|11319.3|11334.3|11319.3|11334.3|11319.3|3
1640889710000|2021-12-30 18:41:50|11334.5|11319.5|11332.2|11317.2|11334.5|11319.5|11332.2|11317.2|1
1640889720000|2021-12-30 18:42:00|11331.6|11316.6|11329.1|11314.1|11332|11317|11329.1|11314.1|11
1640889730000|2021-12-30 18:42:10|11329.3|11314.3|11329.3|11314.3|11329.3|11314.3|11329.3|11314.3|0
1640889750000|2021-12-30 18:42:30|11329.7|11314.7|11330.6|11315.6|11330.6|11315.6|11329.7|11314.7|3
1640889760000|2021-12-30 18:42:40|11330.3|11315.3|11330.3|11315.3|11330.3|11315.3|11330.3|11315.3|0
1640889770000|2021-12-30 18:42:50|11330.9|11315.9|11331.4|11316.4|11331.6|11316.6|11330.9|11315.9|0
1640889780000|2021-12-30 18:43:00|11331.6|11316.6|11330.8|11315.8|11331.8|11316.8|11330.8|11315.8|3
1640889790000|2021-12-30 18:43:10|11330.6|11315.6|11330.6|11315.6|11330.6|11315.6|11330.6|11315.6|0
1640889800000|2021-12-30 18:43:20|11331.4|11316.4|11331.9|11316.9|11331.9|11316.9|11331.4|11316.4|0
1640889810000|2021-12-30 18:43:30|11332.8|11317.8|11333.7|11318.7|11333.7|11318.7|11332.8|11317.8|0
1640889820000|2021-12-30 18:43:40|11333.9|11318.9|11333.9|11318.9|11333.9|11318.9|11333.9|11318.9|0
1640889850000|2021-12-30 18:44:10|11333.5|11318.5|11333.7|11318.7|11333.7|11318.7|11333.5|11318.5|1
1640889870000|2021-12-30 18:44:30|11333.9|11318.9|11333.9|11318.9|11333.9|11318.9|11331.9|11316.9|1
1640889890000|2021-12-30 18:44:50|11334.2|11319.2|11334.9|11319.9|11334.9|11319.9|11334.2|11319.2|0
1640889900000|2021-12-30 18:45:00|11334.3|11319.3|11334.3|11319.3|11334.3|11319.3|11334.3|11319.3|15
1640889910000|2021-12-30 18:45:10|11333.9|11318.9|11333.9|11318.9|11333.9|11318.9|11333.9|11318.9|0
1640889930000|2021-12-30 18:45:30|11333.7|11318.7|11334|11319|11334|11319|11333.5|11318.5|5
1640889940000|2021-12-30 18:45:40|11334.2|11319.2|11334.2|11319.2|11334.2|11319.2|11334.2|11319.2|0
1640889960000|2021-12-30 18:46:00|11333.7|11318.7|11333.7|11318.7|11333.7|11318.7|11333.7|11318.7|1
1640889970000|2021-12-30 18:46:10|11331.4|11316.4|11329.6|11314.6|11331.4|11316.4|11329.6|11314.6|7
1640889980000|2021-12-30 18:46:20|11330|11315|11331|11316|11331|11316|11330|11315|0
1640889990000|2021-12-30 18:46:30|11330.6|11315.6|11330.3|11315.3|11330.6|11315.6|11325.6|11310.6|2
1640890000000|2021-12-30 18:46:40|11330.6|11315.6|11330|11315|11330.6|11315.6|11330|11315|0
1640890020000|2021-12-30 18:47:00|11329.6|11314.6|11335.1|11320.1|11335.1|11320.1|11329.6|11314.6|3
1640890030000|2021-12-30 18:47:10|11332.8|11317.8|11332|11317|11332.8|11317.8|11332|11317|3
1640890050000|2021-12-30 18:47:30|11331.6|11316.6|11331.3|11316.3|11331.6|11316.6|11331.3|11316.3|0
1640890060000|2021-12-30 18:47:40|11331|11316|11330.8|11315.8|11331|11316|11330.8|11315.8|0
1640890070000|2021-12-30 18:47:50|11331.1|11316.1|11331.3|11316.3|11331.3|11316.3|11331.1|11316.1|1
1640890080000|2021-12-30 18:48:00|11333.6|11318.6|11334.6|11319.6|11335.1|11320.1|11333.6|11318.6|3
1640890110000|2021-12-30 18:48:30|11331.1|11316.1|11330.6|11315.6|11331.1|11316.1|11330.6|11315.6|5
1640890120000|2021-12-30 18:48:40|11330.8|11315.8|11331|11316|11331|11316|11330.8|11315.8|3
1640890140000|2021-12-30 18:49:00|11331.2|11316.2|11332.3|11317.3|11332.3|11317.3|11327.9|11312.9|3
1640890150000|2021-12-30 18:49:10|11332.1|11317.1|11332.1|11317.1|11332.1|11317.1|11332.1|11317.1|1
1640890170000|2021-12-30 18:49:30|11332|11317|11331.4|11316.4|11332|11317|11331.4|11316.4|0
1640890180000|2021-12-30 18:49:40|11332.3|11317.3|11332.3|11317.3|11332.3|11317.3|11332.3|11317.3|0
1640890200000|2021-12-30 18:50:00|11333.3|11318.3|11330.9|11315.9|11333.3|11318.3|11330.9|11315.9|7
1640890210000|2021-12-30 18:50:10|11331.1|11316.1|11328.9|11313.9|11331.1|11316.1|11328.9|11313.9|2
1640890220000|2021-12-30 18:50:20|11321.3|11306.3|11321.3|11306.3|11321.8|11306.8|11321.3|11306.3|4
1640890230000|2021-12-30 18:50:30|11320.3|11305.3|11320.5|11305.5|11320.5|11305.5|11320.3|11305.3|1
1640890240000|2021-12-30 18:50:40|11320.7|11305.7|11326.9|11311.9|11326.9|11311.9|11320.7|11305.7|5
1640890260000|2021-12-30 18:51:00|11327.1|11312.1|11327.1|11312.1|11327.1|11312.1|11327.1|11312.1|1
1640890270000|2021-12-30 18:51:10|11327.7|11312.7|11328.1|11313.1|11328.3|11313.3|11327.6|11312.6|0
1640890290000|2021-12-30 18:51:30|11327.7|11312.7|11327.7|11312.7|11327.7|11312.7|11327.7|11312.7|0
1640890300000|2021-12-30 18:51:40|11327.5|11312.5|11328.3|11313.3|11328.3|11313.3|11327.5|11312.5|6
1640890330000|2021-12-30 18:52:10|11328|11313|11328|11313|11328|11313|11328|11313|0
1640890340000|2021-12-30 18:52:20|11327.2|11312.2|11327.6|11312.6|11327.6|11312.6|11326.5|11311.5|2
1640890350000|2021-12-30 18:52:30|11328.5|11313.5|11328.9|11313.9|11328.9|11313.9|11328.5|11313.5|0
1640890360000|2021-12-30 18:52:40|11329.3|11314.3|11329.3|11314.3|11329.3|11314.3|11329.3|11314.3|2
1640890370000|2021-12-30 18:52:50|||||||||2
1640890380000|2021-12-30 18:53:00|11329.6|11314.6|11330.3|11315.3|11330.3|11315.3|11329.6|11314.6|0
1640890390000|2021-12-30 18:53:10|11330.7|11315.7|11333.8|11318.8|11333.8|11318.8|11330.7|11315.7|5
1640890420000|2021-12-30 18:53:40|11331.1|11316.1|11331.1|11316.1|11331.1|11316.1|11329.8|11314.8|8
1640890440000|2021-12-30 18:54:00|11331.3|11316.3|11330.1|11315.1|11332.6|11317.6|11328.8|11313.8|1
1640890450000|2021-12-30 18:54:10|11330.3|11315.3|11330.3|11315.3|11330.3|11315.3|11330.3|11315.3|0
1640890480000|2021-12-30 18:54:40|11330.9|11315.9|11330.3|11315.3|11331.1|11316.1|11330.3|11315.3|6
1640890500000|2021-12-30 18:55:00|11329.7|11314.7|11328.8|11313.8|11329.7|11314.7|11328.8|11313.8|1
1640890510000|2021-12-30 18:55:10|11326|11311|11325.2|11310.2|11326|11311|11324.9|11309.9|2
1640890520000|2021-12-30 18:55:20|11325.9|11310.9|11324.9|11309.9|11325.9|11310.9|11324.4|11309.4|0
1640890530000|2021-12-30 18:55:30|11325.4|11310.4|11327.4|11312.4|11327.4|11312.4|11325.4|11310.4|0
1640890540000|2021-12-30 18:55:40|11326.3|11311.3|11326.3|11311.3|11326.3|11311.3|11326.3|11311.3|0
1640890600000|2021-12-30 18:56:40|11326.9|11311.9|11327.4|11312.4|11327.4|11312.4|11326.9|11311.9|1
1640890610000|2021-12-30 18:56:50|11326.9|11311.9|11327.2|11312.2|11327.2|11312.2|11326.9|11311.9|1
1640890650000|2021-12-30 18:57:30|11326.9|11311.9|11326.9|11311.9|11326.9|11311.9|11326.9|11311.9|5
1640890670000|2021-12-30 18:57:50|11327.4|11312.4|11327.4|11312.4|11327.4|11312.4|11327.4|11312.4|0
1640890710000|2021-12-30 18:58:30|11327.7|11312.7|11329.6|11314.6|11329.6|11314.6|11327.7|11312.7|0
1640890730000|2021-12-30 18:58:50|11331|11316|11330.7|11315.7|11331|11316|11330.7|11315.7|1
1640890740000|2021-12-30 18:59:00|11329.3|11314.3|11334.6|11319.6|11334.9|11319.9|11329.1|11314.1|3
1640890750000|2021-12-30 18:59:10|11334.4|11319.4|11334.4|11319.4|11334.4|11319.4|11334.4|11319.4|0
1640890760000|2021-12-30 18:59:20|11332.6|11317.6|11332.6|11317.6|11332.6|11317.6|11332.6|11317.6|5
1640890770000|2021-12-30 18:59:30|11332.4|11317.4|11331.7|11316.7|11332.4|11317.4|11331.4|11316.4|1
1640890780000|2021-12-30 18:59:40|11330.7|11315.7|11328.3|11313.3|11331.9|11316.9|11327.5|11312.5|4
1640890800000|2021-12-30 19:00:00|11328.5|11313.5|11328.4|11313.4|11328.6|11313.6|11328.1|11313.1|5
1640890810000|2021-12-30 19:00:10|11328.1|11313.1|11328.9|11313.9|11328.9|11313.9|11328.1|11313.1|1
1640890820000|2021-12-30 19:00:20|11329.7|11314.7|11328.6|11313.6|11329.7|11314.7|11328.4|11313.4|1
1640890830000|2021-12-30 19:00:30|11328.4|11313.4|11331.6|11316.6|11331.6|11316.6|11328.4|11313.4|1
1640890840000|2021-12-30 19:00:40|11331.9|11316.9|11332.5|11317.5|11333|11318|11331.9|11316.9|3
1640890850000|2021-12-30 19:00:50|11333|11318|11333|11318|11333|11318|11333|11318|0
1640890860000|2021-12-30 19:01:00|11332.3|11317.3|11332.3|11317.3|11332.3|11317.3|11332.3|11317.3|2
1640890870000|2021-12-30 19:01:10|11331.8|11316.8|11331.8|11316.8|11331.8|11316.8|11331.8|11316.8|0
1640890890000|2021-12-30 19:01:30|11332|11317|11332|11317|11332|11317|11332|11317|0
1640890900000|2021-12-30 19:01:40|11329.5|11314.5|11328|11313|11329.5|11314.5|11328|11313|6
1640890910000|2021-12-30 19:01:50|11327.6|11312.6|11325.9|11310.9|11327.6|11312.6|11325.9|11310.9|2
1640890920000|2021-12-30 19:02:00|11324.7|11309.7|11315.2|11300.2|11324.7|11309.7|11313.6|11298.6|15
1640890930000|2021-12-30 19:02:10|11316|11301|11316|11301|11316|11301|11316|11301|1
1640890950000|2021-12-30 19:02:30|11315.8|11300.8|11316.1|11301.1|11316.1|11301.1|11315.8|11300.8|1
1640890970000|2021-12-30 19:02:50|||||||||1
1640890980000|2021-12-30 19:03:00|11315.8|11300.8|11322|11307|11322.2|11307.2|11315.8|11300.8|14
1640890990000|2021-12-30 19:03:10|11321.2|11306.2|11320|11305|11321.2|11306.2|11319.5|11304.5|1
1640891020000|2021-12-30 19:03:40|11320.2|11305.2|11328.5|11313.5|11328.5|11313.5|11320|11305|18
1640891030000|2021-12-30 19:03:50|11328.7|11313.7|11325.6|11310.6|11328.9|11313.9|11325.6|11310.6|48
1640891040000|2021-12-30 19:04:00|11325.4|11310.4|11323|11308|11325.4|11310.4|11318.6|11303.6|9
1640891050000|2021-12-30 19:04:10|11322.7|11307.7|11323.3|11308.3|11323.3|11308.3|11322.7|11307.7|2
1640891060000|2021-12-30 19:04:20|11323.9|11308.9|11324.3|11309.3|11324.3|11309.3|11323.9|11308.9|0
1640891070000|2021-12-30 19:04:30|11324.9|11309.9|11325.3|11310.3|11325.3|11310.3|11324.8|11309.8|0
1640891080000|2021-12-30 19:04:40|11325.9|11310.9|11325.9|11310.9|11325.9|11310.9|11325.9|11310.9|1
1640891090000|2021-12-30 19:04:50|11325.2|11310.2|11324.8|11309.8|11325.3|11310.3|11323.9|11308.9|3
1640891100000|2021-12-30 19:05:00|11323.6|11308.6|11324.8|11309.8|11324.8|11309.8|11323.6|11308.6|3
1640891110000|2021-12-30 19:05:10|11325|11310|11326|11311|11326|11311|11325|11310|11
1640891120000|2021-12-30 19:05:20|11326.2|11311.2|11318.8|11303.8|11326.4|11311.4|11318.8|11303.8|14
1640891130000|2021-12-30 19:05:30|11319.4|11304.4|11319.6|11304.6|11319.6|11304.6|11319.4|11304.4|0
1640891140000|2021-12-30 19:05:40|11320.2|11305.2|11319.7|11304.7|11322.2|11307.2|11319.7|11304.7|0
1640891150000|2021-12-30 19:05:50|11319|11304|11319.2|11304.2|11319.2|11304.2|11318.5|11303.5|0
1640891160000|2021-12-30 19:06:00|11319|11304|11318.1|11303.1|11319|11304|11318.1|11303.1|3
1640891190000|2021-12-30 19:06:30|11317.7|11302.7|11317.7|11302.7|11317.7|11302.7|11317.7|11302.7|0
1640891200000|2021-12-30 19:06:40|11317.9|11302.9|11323.8|11308.8|11323.8|11308.8|11317.9|11302.9|2
1640891210000|2021-12-30 19:06:50|||||||||1
1640891220000|2021-12-30 19:07:00|11324.4|11309.4|11324.5|11309.5|11324.5|11309.5|11324|11309|3
1640891230000|2021-12-30 19:07:10|11325.8|11310.8|11322.3|11307.3|11326|11311|11322.2|11307.2|26
1640891240000|2021-12-30 19:07:20|||||||||5
1640891250000|2021-12-30 19:07:30|11321.8|11306.8|11321.8|11306.8|11322.3|11307.3|11321.8|11306.8|5
1640891260000|2021-12-30 19:07:40|||||||||5
1640891270000|2021-12-30 19:07:50|11321.3|11306.3|11321.3|11306.3|11321.8|11306.8|11321.3|11306.3|2
1640891280000|2021-12-30 19:08:00|||||||||5
1640891300000|2021-12-30 19:08:20|11320.1|11305.1|11319.9|11304.9|11320.1|11305.1|11319.2|11304.2|14
1640891310000|2021-12-30 19:08:30|||||||||3
1640891320000|2021-12-30 19:08:40|11319.7|11304.7|11319.5|11304.5|11319.7|11304.7|11319.2|11304.2|1
1640891330000|2021-12-30 19:08:50|11319.2|11304.2|11320|11305|11320|11305|11319.2|11304.2|1
1640891340000|2021-12-30 19:09:00|11320.2|11305.2|11314.3|11299.3|11320.2|11305.2|11314.2|11299.2|9
1640891350000|2021-12-30 19:09:10|11314.5|11299.5|11315|11300|11315|11300|11311.9|11296.9|14
1640891360000|2021-12-30 19:09:20|11315.2|11300.2|11313.5|11298.5|11315.2|11300.2|11313|11298|5
1640891370000|2021-12-30 19:09:30|11313|11298|11313.3|11298.3|11313.3|11298.3|11313|11298|0
1640891390000|2021-12-30 19:09:50|11312.8|11297.8|11312.5|11297.5|11312.8|11297.8|11312.5|11297.5|0
1640891400000|2021-12-30 19:10:00|11312.7|11297.7|11317.9|11302.9|11318.2|11303.2|11312.7|11297.7|6
1640891410000|2021-12-30 19:10:10|11318.4|11303.4|11316.3|11301.3|11321.6|11306.6|11316.3|11301.3|7
1640891430000|2021-12-30 19:10:30|11317.4|11302.4|11318.4|11303.4|11318.4|11303.4|11317.4|11302.4|4
1640891440000|2021-12-30 19:10:40|11319|11304|11319.5|11304.5|11319.5|11304.5|11318.7|11303.7|0
1640891450000|2021-12-30 19:10:50|11320.7|11305.7|11320.3|11305.3|11320.7|11305.7|11320|11305|5
1640891460000|2021-12-30 19:11:00|11320.5|11305.5|11323.4|11308.4|11323.4|11308.4|11320.5|11305.5|2
1640891470000|2021-12-30 19:11:10|11322|11307|11319.9|11304.9|11322.8|11307.8|11319.9|11304.9|8
1640891490000|2021-12-30 19:11:30|11320.3|11305.3|11319.2|11304.2|11320.3|11305.3|11319.2|11304.2|1
1640891500000|2021-12-30 19:11:40|11319|11304|11316.3|11301.3|11319|11304|11316.3|11301.3|1
1640891510000|2021-12-30 19:11:50|11312.8|11297.8|11312.8|11297.8|11312.8|11297.8|11312.8|11297.8|4
1640891520000|2021-12-30 19:12:00|11312.3|11297.3|11316.8|11301.8|11320.4|11305.4|11312.3|11297.3|13
1640891530000|2021-12-30 19:12:10|11316.5|11301.5|11316.1|11301.1|11316.5|11301.5|11316.1|11301.1|3
1640891550000|2021-12-30 19:12:30|11315.8|11300.8|11315.8|11300.8|11315.8|11300.8|11315.8|11300.8|0
1640891560000|2021-12-30 19:12:40|11315.6|11300.6|11315.6|11300.6|11315.6|11300.6|11315.6|11300.6|0
1640891570000|2021-12-30 19:12:50|11319.5|11304.5|11321.9|11306.9|11322.1|11307.1|11319.5|11304.5|7
1640891580000|2021-12-30 19:13:00|11318.9|11303.9|11319|11304|11319|11304|11317.3|11302.3|14
1640891590000|2021-12-30 19:13:10|11319.6|11304.6|11321.1|11306.1|11325.9|11310.9|11319.6|11304.6|20
1640891600000|2021-12-30 19:13:20|11321.4|11306.4|11321.8|11306.8|11323.1|11308.1|11321.4|11306.4|6
1640891620000|2021-12-30 19:13:40|11321.7|11306.7|11315.7|11300.7|11321.7|11306.7|11315.7|11300.7|10
1640891630000|2021-12-30 19:13:50|11315.4|11300.4|11314.7|11299.7|11316|11301|11314.3|11299.3|10
1640891640000|2021-12-30 19:14:00|11314.9|11299.9|11322.8|11307.8|11322.8|11307.8|11307.9|11292.9|40
1640891650000|2021-12-30 19:14:10|11324|11309|11323.4|11308.4|11330.2|11315.2|11323.3|11308.3|29
1640891660000|2021-12-30 19:14:20|11324.4|11309.4|11327.2|11312.2|11329.8|11314.8|11324.4|11309.4|21
1640891670000|2021-12-30 19:14:30|11325.5|11310.5|11325.8|11310.8|11325.8|11310.8|11324.7|11309.7|19
1640891680000|2021-12-30 19:14:40|11326.4|11311.4|11327|11312|11330.2|11315.2|11325.4|11310.4|34
1640891690000|2021-12-30 19:14:50|11327.3|11312.3|11324.7|11309.7|11330.2|11315.2|11319.6|11304.6|43
1640891700000|2021-12-30 19:15:00|11325.3|11310.3|11327.6|11312.6|11328.1|11313.1|11325.3|11310.3|7
1640891710000|2021-12-30 19:15:10|11327.4|11312.4|11318.4|11303.4|11327.9|11312.9|11318.4|11303.4|32
1640891720000|2021-12-30 19:15:20|11318.9|11303.9|11319.5|11304.5|11320.1|11305.1|11318.7|11303.7|8
1640891740000|2021-12-30 19:15:40|11318.6|11303.6|11315.9|11300.9|11318.6|11303.6|11315.4|11300.4|3
1640891750000|2021-12-30 19:15:50|11316.8|11301.8|11317.4|11302.4|11317.4|11302.4|11316.8|11301.8|1
1640891760000|2021-12-30 19:16:00|11317.7|11302.7|11317.7|11302.7|11317.7|11302.7|11317.7|11302.7|0
1640891790000|2021-12-30 19:16:30|11318|11303|11317.7|11302.7|11318.2|11303.2|11317.7|11302.7|0
1640891800000|2021-12-30 19:16:40|11318.5|11303.5|11318.8|11303.8|11318.8|11303.8|11318.5|11303.5|6
1640891820000|2021-12-30 19:17:00|11318.6|11303.6|11319.7|11304.7|11319.7|11304.7|11318.6|11303.6|22
1640891840000|2021-12-30 19:17:20|11319.2|11304.2|11321.7|11306.7|11321.7|11306.7|11319.2|11304.2|4
1640891860000|2021-12-30 19:17:40|11322.1|11307.1|11322.1|11307.1|11322.1|11307.1|11322.1|11307.1|0
1640891880000|2021-12-30 19:18:00|11321.5|11306.5|11322.3|11307.3|11322.3|11307.3|11321.5|11306.5|1
1640891890000|2021-12-30 19:18:10|11323|11308|11323|11308|11323|11308|11323|11308|1
1640891920000|2021-12-30 19:18:40|11322.8|11307.8|11325.1|11310.1|11325.1|11310.1|11322.8|11307.8|12
1640891930000|2021-12-30 19:18:50|11325.7|11310.7|11325.9|11310.9|11325.9|11310.9|11325.7|11310.7|2
1640891940000|2021-12-30 19:19:00|11327.7|11312.7|11327.7|11312.7|11327.7|11312.7|11327.7|11312.7|4
1640891950000|2021-12-30 19:19:10|11328.2|11313.2|11328.7|11313.7|11328.7|11313.7|11328.2|11313.2|32
1640891960000|2021-12-30 19:19:20|11328.9|11313.9|11328.9|11313.9|11328.9|11313.9|11328.9|11313.9|6
1640891970000|2021-12-30 19:19:30|11328.5|11313.5|11327.9|11312.9|11328.5|11313.5|11327.9|11312.9|3
1640891980000|2021-12-30 19:19:40|11328.3|11313.3|11329.4|11314.4|11329.4|11314.4|11328.3|11313.3|4
1640891990000|2021-12-30 19:19:50|11327.4|11312.4|11325.4|11310.4|11327.4|11312.4|11325.3|11310.3|5
1640916000000|2021-12-31 02:00:00|11286|11271|11289.4|11251.9|11289.4|11271|11283.9|11251.9|32
1640916010000|2021-12-31 02:00:10|11291.8|11254.3|11289.9|11252.4|11291.8|11254.3|11289.4|11251.9|3
1640916020000|2021-12-31 02:00:20|11284.1|11259.1|11280.1|11265.1|11285.6|11265.3|11280.1|11258.1|2
1640916030000|2021-12-31 02:00:30|11275.5|11260.5|11275.5|11260.5|11275.6|11260.6|11275.3|11260.3|2
1640916040000|2021-12-31 02:00:40|11274.5|11259.5|11272.1|11257.1|11274.5|11259.5|11272.1|11257.1|3
1640916050000|2021-12-31 02:00:50|11270.3|11255.3|11267.1|11252.1|11270.3|11255.3|11267.1|11252.1|15
1640916060000|2021-12-31 02:01:00|11266.6|11251.6|11264.1|11249.1|11266.6|11251.6|11264.1|11249.1|2
1640916070000|2021-12-31 02:01:10|11263.9|11248.9|11257.8|11242.8|11263.9|11248.9|11257.3|11242.3|2
1640916080000|2021-12-31 02:01:20|11252.7|11237.7|11248.9|11223.9|11255.9|11237.7|11248.9|11218.4|1
1640916090000|2021-12-31 02:01:30|11247.3|11232.3|11246.5|11231.5|11248.6|11232.8|11246.5|11223.6|2
1640916100000|2021-12-31 02:01:40|11247|11232|11248.1|11233.1|11249.1|11234.1|11247|11232|6
1640916110000|2021-12-31 02:01:50|11253|11238|11253.9|11238.9|11264.2|11244.2|11253|11238|1
1640916120000|2021-12-31 02:02:00|11254.1|11239.1|11254.1|11239.1|11254.1|11239.1|11254.1|11239.1|0
1640916130000|2021-12-31 02:02:10|11253.7|11238.7|11253.4|11238.4|11254|11239|11253.4|11238.4|1
1640916140000|2021-12-31 02:02:20|11253.1|11238.1|11253.5|11228.5|11253.5|11238.4|11250|11228.5|2
1640916150000|2021-12-31 02:02:30|11252.9|11227.9|11252.9|11227.9|11252.9|11227.9|11252.9|11227.9|1
1640916160000|2021-12-31 02:02:40|11258.3|11220.8|11252.4|11227.4|11258.3|11227.4|11251.8|11220.6|1
1640916170000|2021-12-31 02:02:50|11246.8|11231.8|11255.4|11230.4|11255.4|11232.7|11246.8|11230.4|3
1640916180000|2021-12-31 02:03:00|11249.5|11234.5|11249|11234|11254.9|11234.5|11249|11229.9|0
1640916190000|2021-12-31 02:03:10|11249.5|11234.5|11249|11234|11249.5|11234.5|11249|11234|0
1640916200000|2021-12-31 02:03:20|11249.5|11234.5|11249|11234|11249.5|11234.5|11249|11234|0
1640916210000|2021-12-31 02:03:30|11249.3|11234.3|11249|11234|11249.3|11234.3|11249|11234|0
1640916250000|2021-12-31 02:04:10|11248.7|11233.7|11248.1|11233.1|11248.7|11233.7|11248.1|11233.1|0
1640916260000|2021-12-31 02:04:20|11248.4|11233.4|11247.8|11232.8|11248.4|11233.4|11247.8|11232.8|1
1640916300000|2021-12-31 02:05:00|11247.5|11232.5|11247.3|11232.3|11247.5|11232.5|11247|11232|2
1640916310000|2021-12-31 02:05:10|11247.5|11232.5|11247.5|11232.5|11247.5|11232.5|11247.5|11232.5|0
1640916380000|2021-12-31 02:06:20|11249.3|11234.3|11250.5|11235.5|11250.5|11235.5|11249.3|11234.3|0
1640916410000|2021-12-31 02:06:50|11249.1|11234.1|11245.5|11230.5|11254.5|11234.1|11245.5|11229.3|2
1640916420000|2021-12-31 02:07:00|11246.4|11231.4|11248|11233|11248|11233|11246.4|11231.4|4
1640916430000|2021-12-31 02:07:10|11247.8|11232.8|11247.5|11232.5|11247.8|11232.8|11247.5|11232.5|4
1640916470000|2021-12-31 02:07:50|11246.1|11231.1|11240.9|11225.9|11246.1|11231.1|11240.9|11225.9|1
1640916480000|2021-12-31 02:08:00|11241.8|11226.8|11237.7|11222.7|11246.2|11226.8|11237.7|11221.2|0
1640916490000|2021-12-31 02:08:10|11236.8|11221.8|11236.2|11221.2|11236.8|11221.8|11236.2|11221.2|0
1640916510000|2021-12-31 02:08:30|11236.5|11221.5|11236.5|11221.5|11236.5|11221.5|11236.5|11221.5|0
1640916540000|2021-12-31 02:09:00|11236.8|11221.8|11246.8|11231.8|11253.7|11233.1|11236.8|11221.8|15
1640916560000|2021-12-31 02:09:20|11253.7|11228.7|11254|11229|11254|11229|11253.5|11228.5|0
1640916570000|2021-12-31 02:09:30|11253.7|11228.7|11254|11229|11254|11229|11253.2|11228.2|0
1640916580000|2021-12-31 02:09:40|11255|11230|11255|11230|11255|11230|11255|11230|0
1640916620000|2021-12-31 02:10:20|11254.7|11229.7|11255|11230|11255|11230|11254.7|11229.7|0
1640916630000|2021-12-31 02:10:30|11255.6|11230.6|11251.2|11236.2|11255.6|11236.2|11251.2|11230.6|0
1640916640000|2021-12-31 02:10:40|11251.5|11236.5|11251.7|11236.7|11251.7|11236.7|11251.5|11236.5|0
1640916650000|2021-12-31 02:10:50|11255|11240|11255|11240|11255|11240|11255|11240|0
1640916660000|2021-12-31 02:11:00|11254.4|11239.4|11249.7|11234.7|11254.4|11239.4|11249.7|11234.7|1
1640916670000|2021-12-31 02:11:10|11250.7|11235.7|11248.5|11233.5|11250.9|11235.9|11248.5|11233.5|0
1640916680000|2021-12-31 02:11:20|11249|11234|11248.5|11233.5|11249|11234|11248.5|11233.5|10
1640916690000|2021-12-31 02:11:30|11248.2|11233.2|11248.8|11233.8|11248.8|11233.8|11248.2|11233.2|0
1640916700000|2021-12-31 02:11:40|11248.5|11233.5|11248.5|11233.5|11248.5|11233.5|11248.5|11233.5|0
1640916710000|2021-12-31 02:11:50|11246.5|11231.5|11246.5|11231.5|11246.5|11231.5|11246.5|11231.5|0
1640916740000|2021-12-31 02:12:20|11242.2|11227.2|11242.2|11227.2|11242.2|11227.2|11242.2|11227.2|16
1640916790000|2021-12-31 02:13:10|11242.5|11227.5|11242.5|11227.5|11242.5|11227.5|11242.5|11227.5|0
1640916800000|2021-12-31 02:13:20|11242.2|11227.2|11242.5|11227.5|11242.5|11227.5|11242.2|11227.2|0
1640916820000|2021-12-31 02:13:40|11239.6|11214.6|11239.6|11214.6|11239.6|11214.6|11239.1|11214.1|2
1640916830000|2021-12-31 02:13:50|11233.7|11218.7|11235.6|11220.6|11235.6|11220.6|11233.7|11218.7|0
1640916840000|2021-12-31 02:14:00|11234.8|11219.8|11235.3|11220.3|11236.1|11221.1|11234.8|11219.8|1
1640916850000|2021-12-31 02:14:10|11235.9|11220.9|11236.3|11221.3|11236.3|11221.3|11235.9|11220.9|0
1640916860000|2021-12-31 02:14:20|11236.6|11221.6|11236.8|11221.8|11236.8|11221.8|11236.6|11221.6|0
1640916890000|2021-12-31 02:14:50|11236.3|11221.3|11236.8|11221.8|11236.8|11221.8|11236.3|11221.3|7
1640916910000|2021-12-31 02:15:10|11237|11222|11237|11222|11237|11222|11237|11222|0
1640917020000|2021-12-31 02:17:00|11236.4|11221.4|11236|11221|11236.4|11221.4|11236|11221|0
1640917030000|2021-12-31 02:17:10|11236.3|11221.3|11237|11222|11237|11222|11236.3|11221.3|0
1640917050000|2021-12-31 02:17:30|||||||||1
1640917060000|2021-12-31 02:17:40|11238.5|11223.5|11238.5|11223.5|11238.5|11223.5|11238.5|11223.5|0
1640917070000|2021-12-31 02:17:50|11242.7|11227.7|11242.7|11227.7|11242.7|11227.7|11242.4|11227.4|1
1640917100000|2021-12-31 02:18:20|11242.4|11227.4|11242.4|11227.4|11242.4|11227.4|11242.4|11227.4|1
1640917120000|2021-12-31 02:18:40|11242.1|11227.1|11242.1|11227.1|11242.1|11227.1|11242.1|11227.1|0
1640917130000|2021-12-31 02:18:50|11241.8|11226.8|11241.8|11226.8|11241.8|11226.8|11241.8|11226.8|0
1640917300000|2021-12-31 02:21:40|11242.1|11227.1|11242.3|11227.3|11242.3|11227.3|11242.1|11227.1|0
1640917330000|2021-12-31 02:22:10|11244.6|11229.6|11244.6|11229.6|11244.6|11229.6|11244.6|11229.6|0
1640917350000|2021-12-31 02:22:30|11241.8|11226.8|11242.3|11227.3|11242.3|11227.3|11241.8|11226.8|1
1640917360000|2021-12-31 02:22:40|11242.6|11227.6|11242.5|11227.5|11242.6|11227.6|11242.5|11227.5|0
1640917420000|2021-12-31 02:23:40|11243|11228|11243|11228|11243|11228|11243|11228|0
1640917440000|2021-12-31 02:24:00|11243.2|11228.2|11243.2|11228.2|11243.2|11228.2|11243.2|11228.2|1
1640917450000|2021-12-31 02:24:10|11243|11228|11243|11228|11243|11228|11243|11228|0
1640917470000|2021-12-31 02:24:30|11243.2|11228.2|11243.2|11228.2|11243.2|11228.2|11243.2|11228.2|1
1640917480000|2021-12-31 02:24:40|11243|11228|11243|11228|11243|11228|11243|11228|0
1640917500000|2021-12-31 02:25:00|11243.2|11228.2|11243.2|11228.2|11243.2|11228.2|11243.2|11228.2|1
1640917510000|2021-12-31 02:25:10|11243|11228|11243|11228|11243|11228|11243|11228|0
1640917570000|2021-12-31 02:26:10|11243.3|11228.3|11243.3|11228.3|11243.3|11228.3|11243.3|11228.3|0
1640917590000|2021-12-31 02:26:30|11245.3|11230.3|11246.1|11231.1|11246.1|11231.1|11245.3|11230.3|1
1640917600000|2021-12-31 02:26:40|||||||||2
1640917620000|2021-12-31 02:27:00|11249|11234|11251.8|11236.8|11252.6|11237.6|11249|11234|13
1640917710000|2021-12-31 02:28:30|11252.3|11237.3|11252|11237|11252.3|11237.3|11251.7|11236.7|0
1640917740000|2021-12-31 02:29:00|11252.4|11237.4|11252.4|11237.4|11252.4|11237.4|11252.4|11237.4|0
1640917790000|2021-12-31 02:29:50|11253.2|11238.2|11253.2|11238.2|11253.5|11238.5|11252.9|11237.9|1
1640917800000|2021-12-31 02:30:00|11253|11238|11251.5|11236.5|11253.3|11238.3|11247.4|11232.4|5
1640917810000|2021-12-31 02:30:10|11252.1|11237.1|11252.1|11237.1|11252.1|11237.1|11252.1|11237.1|0
1640917830000|2021-12-31 02:30:30|11252.4|11237.4|11252.4|11237.4|11252.4|11237.4|11252.4|11237.4|0
1640917920000|2021-12-31 02:32:00|11252.7|11237.7|11252.1|11237.1|11252.9|11237.9|11252.1|11237.1|0
1640917930000|2021-12-31 02:32:10|11252.9|11237.9|11252.1|11237.1|11252.9|11237.9|11252.1|11237.1|0
1640917940000|2021-12-31 02:32:20|11252.9|11237.9|11252.1|11237.1|11252.9|11237.9|11252.1|11237.1|0
1640917950000|2021-12-31 02:32:30|11252.4|11237.4|11252.1|11237.1|11252.7|11237.7|11252.1|11237.1|0
1640917980000|2021-12-31 02:33:00|11252.4|11237.4|11252.4|11237.4|11252.4|11237.4|11252.4|11237.4|0
1640918010000|2021-12-31 02:33:30|11250.6|11235.6|11250.7|11235.7|11252.7|11237.7|11250.4|11235.4|0
1640918020000|2021-12-31 02:33:40|11251.5|11236.5|11253|11238|11253|11238|11251|11236|0
1640918030000|2021-12-31 02:33:50|11251|11236|11251|11236|11251|11236|11251|11236|0
1640918040000|2021-12-31 02:34:00|11253|11238|11252.8|11237.8|11253|11238|11251|11236|2
1640918050000|2021-12-31 02:34:10|11253|11238|11253|11238|11253|11238|11253|11238|0
1640918200000|2021-12-31 02:36:40|11252.9|11237.9|11252.9|11237.9|11252.9|11237.9|11252.9|11237.9|0
1640918210000|2021-12-31 02:36:50|11252.4|11237.4|11252.4|11237.4|11252.4|11237.4|11252.4|11237.4|0
1640918220000|2021-12-31 02:37:00|11251.9|11236.9|11252.4|11237.4|11252.9|11237.9|11251.9|11236.9|0
1640918230000|2021-12-31 02:37:10|11252.2|11237.2|11252.2|11237.2|11252.2|11237.2|11252.2|11237.2|0
1640918250000|2021-12-31 02:37:30|11252.4|11237.4|11252.4|11237.4|11252.4|11237.4|11252.4|11237.4|0
1640918270000|2021-12-31 02:37:50|11252.9|11237.9|11252.9|11237.9|11252.9|11237.9|11252.9|11237.9|0
1640918280000|2021-12-31 02:38:00|||||||||1
1640918290000|2021-12-31 02:38:10|||||||||3
1640918300000|2021-12-31 02:38:20|11252.2|11237.2|11252.9|11237.9|11252.9|11237.9|11252.2|11237.2|0
1640918330000|2021-12-31 02:38:50|11252.4|11237.4|11252.4|11237.4|11252.4|11237.4|11252.4|11237.4|0
1640918380000|2021-12-31 02:39:40|11252.7|11237.7|11252.1|11237.1|11252.9|11237.9|11252.1|11237.1|0
1640918420000|2021-12-31 02:40:20|11252.9|11237.9|11252.7|11237.7|11252.9|11237.9|11252.3|11237.3|0
1640918430000|2021-12-31 02:40:30|11252.9|11237.9|11252.9|11237.9|11252.9|11237.9|11252.9|11237.9|0
1640918480000|2021-12-31 02:41:20|11251.5|11236.5|11251.3|11236.3|11251.5|11236.5|11251.3|11236.3|0
1640918490000|2021-12-31 02:41:30|11252.9|11237.9|11252.9|11237.9|11252.9|11237.9|11252.9|11237.9|0
1640918630000|2021-12-31 02:43:50|11250.9|11235.9|11250.7|11235.7|11250.9|11235.9|11250.7|11235.7|0
1640918640000|2021-12-31 02:44:00|11251.1|11236.1|11253.1|11238.1|11253.1|11238.1|11251.1|11236.1|2
1640918720000|2021-12-31 02:45:20|11249.6|11234.6|11249.6|11234.6|11249.6|11234.6|11249.6|11234.6|0
1640918730000|2021-12-31 02:45:30|11252.5|11237.5|11253.1|11238.1|11253.1|11238.1|11252.5|11237.5|4
1640918760000|2021-12-31 02:46:00|11249.9|11234.9|11249.9|11234.9|11249.9|11234.9|11249.9|11234.9|0
1640918770000|2021-12-31 02:46:10|11249.7|11234.7|11249.7|11234.7|11249.7|11234.7|11249.7|11234.7|0
1640918850000|2021-12-31 02:47:30|11249.1|11234.1|11249.1|11234.1|11249.7|11234.7|11248.2|11233.2|2
1640918860000|2021-12-31 02:47:40|11248.9|11233.9|11248.9|11233.9|11248.9|11233.9|11247.4|11232.4|1
1640918880000|2021-12-31 02:48:00|11249.1|11234.1|11249.1|11234.1|11249.1|11234.1|11249.1|11234.1|0
1640918920000|2021-12-31 02:48:40|11249.7|11234.7|11248.6|11233.6|11249.9|11234.9|11248.6|11233.6|1
1640918930000|2021-12-31 02:48:50|11248.9|11233.9|11248.9|11233.9|11248.9|11233.9|11248.9|11233.9|0
1640918940000|2021-12-31 02:49:00|11249.2|11234.2|11249.5|11234.5|11249.5|11234.5|11249.2|11234.2|2
1640918950000|2021-12-31 02:49:10|11249.2|11234.2|11249.2|11234.2|11249.2|11234.2|11249.2|11234.2|0
1640918980000|2021-12-31 02:49:40|11247.4|11232.4|11249.5|11234.5|11249.5|11234.5|11247.4|11232.4|0
1640918990000|2021-12-31 02:49:50|11247.4|11232.4|11249.2|11234.2|11249.5|11234.5|11247|11232|0
1640919000000|2021-12-31 02:50:00|11249.5|11234.5|11247.4|11232.4|11249.5|11234.5|11247|11232|0
1640919010000|2021-12-31 02:50:10|11247|11232|11250.1|11235.1|11250.1|11235.1|11247|11232|0
1640919030000|2021-12-31 02:50:30|11249.8|11234.8|11249.8|11234.8|11249.8|11234.8|11249.8|11234.8|0
1640919040000|2021-12-31 02:50:40|11249.6|11234.6|11245.1|11230.1|11249.6|11234.6|11245.1|11230.1|1
1640919070000|2021-12-31 02:51:10|11243.1|11228.1|11235.5|11220.5|11243.1|11228.1|11235.5|11220.5|3
1640919080000|2021-12-31 02:51:20|11234.9|11219.9|11234.9|11219.9|11234.9|11219.9|11234.9|11219.9|0
1640919150000|2021-12-31 02:52:30|11234.5|11219.5|11234.5|11219.5|11234.5|11219.5|11234.5|11219.5|0
1640919170000|2021-12-31 02:52:50|11235.5|11220.5|11236.8|11221.8|11238.8|11223.8|11235.5|11220.5|0
1640919190000|2021-12-31 02:53:10|11237.3|11222.3|11237.3|11222.3|11237.3|11222.3|11237.3|11222.3|0
1640919200000|2021-12-31 02:53:20|11238.8|11223.8|11247|11232|11247|11232|11238.8|11223.8|3
1640919220000|2021-12-31 02:53:40|11243|11228|11242.4|11227.4|11243|11228|11242.4|11227.4|0
1640919240000|2021-12-31 02:54:00|11242.1|11227.1|11241.8|11226.8|11242.1|11227.1|11241.8|11226.8|0
1640919280000|2021-12-31 02:54:40|11240.9|11225.9|11240.9|11225.9|11240.9|11225.9|11240.9|11225.9|0
1640919380000|2021-12-31 02:56:20|||||||||1
1640919480000|2021-12-31 02:58:00|11241.3|11226.3|11241.3|11226.3|11241.3|11226.3|11241.3|11226.3|0
1640919540000|2021-12-31 02:59:00|11242.8|11227.8|11243.3|11228.3|11243.3|11228.3|11242.8|11227.8|2
1640919660000|2021-12-31 03:01:00|11243.6|11228.6|11243.3|11228.3|11243.6|11228.6|11243.3|11228.3|0
1640919710000|2021-12-31 03:01:50|11244.2|11229.2|11243.9|11228.9|11244.2|11229.2|11243.9|11228.9|0
1640919730000|2021-12-31 03:02:10|11244.2|11229.2|11243.9|11228.9|11244.2|11229.2|11243.9|11228.9|0
1640919750000|2021-12-31 03:02:30|11244.2|11229.2|11243.9|11228.9|11244.2|11229.2|11243.9|11228.9|1
1640919760000|2021-12-31 03:02:40|11244.2|11229.2|11244.2|11229.2|11244.2|11229.2|11244.2|11229.2|0
1640919790000|2021-12-31 03:03:10|11243.9|11228.9|11243.9|11228.9|11243.9|11228.9|11243.9|11228.9|0
1640919800000|2021-12-31 03:03:20|11244.2|11229.2|11244.2|11229.2|11244.2|11229.2|11244.2|11229.2|0
1640919810000|2021-12-31 03:03:30|11243.9|11228.9|11243.9|11228.9|11244.2|11229.2|11243.9|11228.9|0
1640919840000|2021-12-31 03:04:00|11244.2|11229.2|11244.2|11229.2|11244.2|11229.2|11244.2|11229.2|0
1640919860000|2021-12-31 03:04:20|11243.9|11228.9|11244.2|11229.2|11244.2|11229.2|11243.9|11228.9|0
1640919870000|2021-12-31 03:04:30|11251.3|11226.3|11251.3|11226.3|11251.3|11226.3|11251.3|11226.3|0
1640919900000|2021-12-31 03:05:00|11244.9|11229.9|11244.9|11229.9|11244.9|11229.9|11244.9|11229.9|0
1640919920000|2021-12-31 03:05:20|11251.4|11226.4|11251.4|11226.4|11251.4|11226.4|11251.4|11226.4|0
1640919930000|2021-12-31 03:05:30|11251.6|11226.6|11245.1|11230.1|11251.6|11230.1|11245.1|11226.6|0
1640919940000|2021-12-31 03:05:40|11244.9|11229.9|11244.9|11229.9|11244.9|11229.9|11244.9|11229.9|0
1640919960000|2021-12-31 03:06:00|11251.4|11226.4|11251.6|11226.6|11251.6|11229.6|11244.6|11226.4|0
1640919970000|2021-12-31 03:06:10|11244.6|11229.6|11244.6|11229.6|11251.6|11229.6|11244.6|11226.4|0
1640919990000|2021-12-31 03:06:30|11251.4|11226.4|11251.6|11226.6|11251.6|11226.6|11251.4|11226.4|0
1640920020000|2021-12-31 03:07:00|11244.8|11229.8|11244.6|11229.6|11244.8|11229.8|11244.6|11229.6|0
1640920030000|2021-12-31 03:07:10|11251.6|11226.6|11251.6|11226.6|11251.6|11229.8|11244.8|11226.6|0
1640920040000|2021-12-31 03:07:20|11244.6|11229.6|11259.7|11222.2|11259.7|11229.6|11244.6|11222.2|0
1640920060000|2021-12-31 03:07:40|11243.1|11228.1|11259.7|11222.2|11259.7|11233.5|11243.1|11222.2|0
1640920070000|2021-12-31 03:07:50|11243.1|11228.1|11243.1|11228.1|11259.7|11230.2|11243.1|11221|0
1640920100000|2021-12-31 03:08:20|11253.2|11228.2|11243.3|11228.3|11253.2|11229.3|11243.3|11228.2|0
1640920110000|2021-12-31 03:08:30|11244.3|11229.3|11241.3|11226.3|11253.2|11233.2|11241.3|11226.3|4
1640920120000|2021-12-31 03:08:40|11252.9|11227.9|11241.3|11226.3|11252.9|11227.9|11241.3|11226.3|0
1640920130000|2021-12-31 03:08:50|11243.1|11228.1|11243.1|11228.1|11243.1|11228.1|11243.1|11228.1|0
1640920160000|2021-12-31 03:09:20|11244.4|11229.4|11244.4|11229.4|11244.4|11229.4|11244.4|11229.4|0
1640920180000|2021-12-31 03:09:40|11250.9|11225.9|11252.9|11227.9|11252.9|11227.9|11250.9|11225.9|0
1640920200000|2021-12-31 03:10:00|11245.9|11230.9|11245.9|11230.9|11245.9|11230.9|11245.9|11230.9|0
1640920230000|2021-12-31 03:10:30|11253|11228|11245.6|11230.6|11253.2|11233.2|11245.6|11228|0
1640920250000|2021-12-31 03:10:50|11253|11228|11245.8|11230.8|11253|11233.2|11245.8|11228|0
1640920260000|2021-12-31 03:11:00|11245.6|11230.6|11244.1|11229.1|11245.6|11230.6|11244.1|11229.1|0
1640920280000|2021-12-31 03:11:20|11243.2|11228.2|11242.6|11227.6|11243.2|11228.2|11242.6|11227.6|0
1640920290000|2021-12-31 03:11:30|11251.4|11226.4|11245.6|11230.6|11253.2|11230.6|11245.6|11226.4|0
1640920300000|2021-12-31 03:11:40|11252.9|11227.9|11253.2|11228.2|11253.2|11228.2|11252.9|11227.9|0
1640920390000|2021-12-31 03:13:10|11254.3|11229.3|11254.3|11229.3|11254.3|11229.3|11254.3|11229.3|0
1640920410000|2021-12-31 03:13:30|11246.4|11231.4|11246.1|11231.1|11254.3|11231.4|11246.1|11229.3|0
1640920420000|2021-12-31 03:13:40|11246.6|11231.6|11246.5|11231.5|11254.8|11231.8|11246.1|11229.3|0
1640920430000|2021-12-31 03:13:50|11254.8|11229.8|11246.1|11231.1|11254.8|11231.5|11246.1|11229.8|0
1640920440000|2021-12-31 03:14:00|11254.3|11229.3|11249.8|11234.8|11254.3|11234.8|11246.1|11229.3|0
1640920450000|2021-12-31 03:14:10|11254.3|11229.3|11246.1|11231.1|11254.8|11231.5|11246.1|11229.3|0
1640920460000|2021-12-31 03:14:20|11254.3|11229.3|11254.8|11229.8|11254.8|11229.8|11254.3|11229.3|0
1640920470000|2021-12-31 03:14:30|11246.1|11231.1|11244.6|11229.6|11254.8|11231.6|11244.6|11229.6|0
1640920480000|2021-12-31 03:14:40|11246.6|11231.6|11246.6|11231.6|11246.6|11231.6|11246.6|11231.6|0
1640920490000|2021-12-31 03:14:50|11254.3|11229.3|11246.6|11231.6|11254.3|11231.6|11246.6|11229.3|0
1640920540000|2021-12-31 03:15:40|11254.3|11229.3|11246.6|11231.6|11254.3|11231.6|11246.6|11229.3|0
1640920560000|2021-12-31 03:16:00|11246.4|11231.4|11246.4|11231.4|11246.4|11231.4|11246.4|11231.4|0
1640920570000|2021-12-31 03:16:10|11254|11229|11249.3|11234.3|11254|11234.3|11246.6|11229|0
1640920590000|2021-12-31 03:16:30|11246.6|11231.6|11254.2|11229.2|11254.2|11231.6|11246.6|11229.2|0
1640920600000|2021-12-31 03:16:40|11246.4|11231.4|11246.3|11231.3|11254.5|11231.4|11246.3|11229.5|0
1640920610000|2021-12-31 03:16:50|11246.4|11231.4|11246.6|11231.6|11246.6|11231.6|11246.4|11231.4|0
1640920650000|2021-12-31 03:17:30|11254.5|11229.5|11254.5|11229.5|11254.5|11231.6|11246.6|11229.5|0
1640920660000|2021-12-31 03:17:40|11246.6|11231.6|11246.4|11231.4|11254.5|11231.6|11246.4|11229.5|0
1640920670000|2021-12-31 03:17:50|11254.5|11229.5|11254.5|11229.5|11254.5|11231.9|11246.6|11229.5|0
1640920680000|2021-12-31 03:18:00|11246.6|11231.6|11254.5|11229.5|11254.5|11231.6|11246.6|11229.5|0
1640920700000|2021-12-31 03:18:20|11246.9|11231.9|11246.7|11231.7|11246.9|11231.9|11246.7|11231.7|0
1640920720000|2021-12-31 03:18:40|11246.9|11231.9|11246.9|11231.9|11246.9|11231.9|11246.9|11231.9|0
1640920730000|2021-12-31 03:18:50|11254.5|11229.5|11246.7|11231.7|11254.5|11234.3|11246.7|11229.3|0
1640920740000|2021-12-31 03:19:00|11246.9|11231.9|11251.9|11226.9|11254.5|11231.9|11246.7|11226.9|0
1640920750000|2021-12-31 03:19:10|11254.3|11229.3|11254.8|11229.8|11254.8|11231.7|11246.7|11229.3|0
1640920760000|2021-12-31 03:19:20|11246.9|11231.9|11246.9|11231.9|11246.9|11231.9|11246.9|11231.9|0
1640920770000|2021-12-31 03:19:30|11254.8|11229.8|11254.8|11229.8|11254.8|11231.9|11246.9|11229.8|0
1640920780000|2021-12-31 03:19:40|11246.9|11231.9|11248.2|11233.2|11254.5|11233.2|11246.9|11229.5|0
1640920790000|2021-12-31 03:19:50|11247.9|11232.9|11250.3|11235.3|11255.5|11235.3|11247.7|11230.5|0
1640920800000|2021-12-31 03:20:00|11247.7|11232.7|11255.3|11230.3|11255.3|11233.2|11247.7|11228.2|0
1640920810000|2021-12-31 03:20:10|11255|11230|11255|11230|11255|11230|11255|11230|0
1640920820000|2021-12-31 03:20:20|11254.2|11229.2|11254.5|11229.5|11254.5|11229.5|11254.2|11229.2|0
1640920840000|2021-12-31 03:20:40|11247.2|11232.2|11254.8|11229.8|11254.8|11232.2|11247.2|11229.8|0
1640920850000|2021-12-31 03:20:50|11247.4|11232.4|11247.4|11232.4|11247.4|11232.4|11247.4|11232.4|0
1640920860000|2021-12-31 03:21:00|11247.2|11232.2|11246.7|11231.7|11247.2|11232.2|11246.7|11231.7|0
1640920870000|2021-12-31 03:21:10|11253.1|11228.1|11245.6|11230.6|11253.4|11232|11245.6|11228.1|0
1640920890000|2021-12-31 03:21:30|11252.9|11227.9|11253.6|11228.6|11253.6|11228.6|11252.9|11227.9|0
1640920910000|2021-12-31 03:21:50|11247.2|11232.2|11252|11227|11253.4|11232.2|11247.2|11227|0
1640920920000|2021-12-31 03:22:00|11253.6|11228.6|11253.6|11228.6|11253.6|11228.6|11253.6|11228.6|0
1640920950000|2021-12-31 03:22:30|11253.1|11228.1|11252.8|11227.8|11253.6|11228.6|11252.8|11227.8|0
1640920970000|2021-12-31 03:22:50|11253.6|11228.6|11253.6|11228.6|11253.6|11232.6|11247.6|11227.8|0
1640920980000|2021-12-31 03:23:00|11252.8|11227.8|11247.6|11232.6|11253.6|11232.6|11247.6|11227.8|0
1640920990000|2021-12-31 03:23:10|11253.6|11228.6|11247.8|11232.8|11253.6|11233.6|11247.6|11228.1|0
1640921000000|2021-12-31 03:23:20|11253.6|11228.6|11253.6|11228.6|11253.6|11232.8|11247.6|11228.6|0
1640921010000|2021-12-31 03:23:30|11247.8|11232.8|11247.6|11232.6|11253.6|11232.8|11247.6|11228.6|0
1640921030000|2021-12-31 03:23:50|11253.6|11228.6|11253.4|11228.4|11253.6|11233.6|11247.5|11227.5|0
1640921040000|2021-12-31 03:24:00|11253.6|11228.6|11247.5|11232.5|11253.6|11232.5|11247.5|11228.6|0
1640921050000|2021-12-31 03:24:10|11253.6|11228.6|11247.5|11232.5|11253.6|11232.5|11247.5|11228.4|0
1640921060000|2021-12-31 03:24:20|11254.2|11229.2|11254.2|11229.2|11254.2|11229.2|11254.2|11229.2|0
1640921070000|2021-12-31 03:24:30|11247.8|11232.8|11247.8|11232.8|11247.8|11232.8|11247.8|11232.8|0
1640921080000|2021-12-31 03:24:40|11254.2|11229.2|11254.2|11229.2|11254.2|11232.8|11247.8|11229.2|0
1640921090000|2021-12-31 03:24:50|11247.8|11232.8|11247.8|11232.8|11247.8|11232.8|11247.8|11232.8|0
1640921110000|2021-12-31 03:25:10|11248.8|11233.8|11248.8|11233.8|11248.8|11233.8|11248.8|11233.8|0
1640921130000|2021-12-31 03:25:30|11249|11234|11249|11234|11249|11234|11248.3|11233.3|0
1640921140000|2021-12-31 03:25:40|11255.3|11230.3|11255.2|11230.2|11255.3|11235.3|11248.5|11230.2|0
1640921150000|2021-12-31 03:25:50|11248.7|11233.7|11248.7|11233.7|11248.7|11233.7|11248.7|11233.7|0
1640921160000|2021-12-31 03:26:00|11255.2|11230.2|11255.2|11230.2|11255.2|11230.2|11255.2|11230.2|0
1640921170000|2021-12-31 03:26:10|11255.3|11230.3|11255.3|11230.3|11255.3|11230.3|11255.3|11230.3|0
1640921190000|2021-12-31 03:26:30|11255|11230|11255.2|11230.2|11255.2|11230.2|11255|11230|0
1640921220000|2021-12-31 03:27:00|11247.2|11232.2|11254.7|11229.7|11254.7|11232.2|11247.2|11229.7|0
1640921230000|2021-12-31 03:27:10|11256.3|11231.3|11255.3|11230.3|11256.3|11233.4|11247.7|11230.3|1
1640921240000|2021-12-31 03:27:20|11255.5|11230.5|11254.7|11229.7|11255.5|11230.5|11254.7|11229.7|1
1640921250000|2021-12-31 03:27:30|11255.3|11230.3|11255.3|11230.3|11255.3|11230.3|11255.3|11230.3|0
1640921330000|2021-12-31 03:28:50|11247.7|11232.7|11247.7|11232.7|11247.7|11232.7|11247.7|11232.7|0
1640921350000|2021-12-31 03:29:10|11255|11230|11247.9|11232.9|11255|11232.9|11247.9|11230|0
1640921360000|2021-12-31 03:29:20|11255.2|11230.2|11255.2|11230.2|11255.2|11230.2|11255.2|11230.2|0
1640921390000|2021-12-31 03:29:50|11248.7|11233.7|11248.7|11233.7|11255.2|11233.7|11248.7|11230.2|0
1640921400000|2021-12-31 03:30:00|11255.2|11230.2|11253.7|11228.7|11255.2|11230.2|11253.7|11228.7|0
1640921410000|2021-12-31 03:30:10|11255.2|11230.2|11255.2|11230.2|11255.2|11230.2|11255.2|11230.2|0
1640921420000|2021-12-31 03:30:20|11251.2|11236.2|11251.2|11236.2|11251.2|11236.2|11251.2|11236.2|0
1640921430000|2021-12-31 03:30:30|11251.8|11236.8|11251.7|11236.7|11252.2|11237.2|11251.7|11236.7|0
1640921450000|2021-12-31 03:30:50|11255.7|11230.7|11251.2|11236.2|11255.7|11236.2|11251.2|11230.7|0
1640921460000|2021-12-31 03:31:00|11255.7|11230.7|11255.7|11230.7|11256.1|11236.7|11251.3|11230.7|0
1640921540000|2021-12-31 03:32:20|11251|11236|11251|11236|11251|11236|11251|11236|0
1640921550000|2021-12-31 03:32:30|11251.2|11236.2|11251.2|11236.2|11251.2|11236.2|11251.2|11236.2|0
1640921850000|2021-12-31 03:37:30|11254.6|11229.6|11254.9|11229.9|11254.9|11229.9|11254.6|11229.6|0
1640921860000|2021-12-31 03:37:40|11254.4|11229.4|11254.4|11229.4|11254.4|11229.4|11254.4|11229.4|0
1640922160000|2021-12-31 03:42:40|11254.1|11229.1|11254.1|11229.1|11254.1|11229.1|11254.1|11229.1|0
1640922170000|2021-12-31 03:42:50|11254.4|11229.4|11254.4|11229.4|11254.4|11229.4|11254.4|11229.4|0
1640922360000|2021-12-31 03:46:00|11252.3|11214.8|11252.3|11214.8|11252.3|11214.8|11252.3|11214.8|40
1640922370000|2021-12-31 03:46:10|11252.6|11215.1|11252.8|11215.3|11252.8|11215.3|11252.6|11215.1|0
1640922380000|2021-12-31 03:46:20|||||||||4
1640922410000|2021-12-31 03:46:50|11253.3|11215.8|11253.3|11215.8|11253.3|11215.8|11253.3|11215.8|5
1640922420000|2021-12-31 03:47:00|11253.8|11216.3|11253.8|11216.3|11253.8|11216.3|11253.8|11216.3|0
1640922460000|2021-12-31 03:47:40|11253.5|11216|11254.2|11216.7|11254.2|11216.7|11253.5|11216|0
1640922470000|2021-12-31 03:47:50|11253.4|11215.9|11252.8|11215.3|11253.4|11215.9|11252.8|11215.3|0
1640922480000|2021-12-31 03:48:00|11253.1|11215.6|11253.1|11215.6|11253.1|11215.6|11253.1|11215.6|0
1640922520000|2021-12-31 03:48:40|11253.4|11215.9|11253.7|11216.2|11253.7|11216.2|11253.4|11215.9|0
1640922540000|2021-12-31 03:49:00|11253.4|11215.9|11253.6|11216.1|11253.9|11216.4|11253.4|11215.9|0
1640922560000|2021-12-31 03:49:20|11254.1|11216.6|11254.1|11216.6|11254.1|11216.6|11254.1|11216.6|0
1640922580000|2021-12-31 03:49:40|11254.6|11217.1|11254.6|11217.1|11254.6|11217.1|11254.6|11217.1|0
1640922600000|2021-12-31 03:50:00|11246.3|11231.3|11246.3|11231.3|11246.3|11231.3|11246.3|11231.3|0
1640922610000|2021-12-31 03:50:10|11248.3|11233.3|11248.3|11233.3|11248.3|11233.3|11248.3|11233.3|0
1640922620000|2021-12-31 03:50:20|11248|11233|11247.8|11232.8|11248|11233|11247.8|11232.8|0
1640922630000|2021-12-31 03:50:30|11248|11233|11248.3|11233.3|11253.9|11233.3|11248|11228.9|0
1640922640000|2021-12-31 03:50:40|11248|11233|11253.9|11228.9|11253.9|11233.3|11248|11228.6|0
1640922690000|2021-12-31 03:51:30|11253.6|11228.6|11253.6|11228.6|11253.6|11228.6|11253.6|11228.6|0
1640922750000|2021-12-31 03:52:30|11253.9|11228.9|11253.9|11228.9|11253.9|11228.9|11253.9|11228.9|0
1640922970000|2021-12-31 03:56:10|11238.2|11223.2|11237.7|11222.7|11238.2|11223.2|11237.7|11222.7|1
1640922990000|2021-12-31 03:56:30|11246.6|11221.6|11248.4|11223.4|11248.4|11223.4|11242.7|11217.7|0
1640923000000|2021-12-31 03:56:40|11253.5|11216|11253.5|11216|11253.5|11216|11253.5|11216|8
1640923010000|2021-12-31 03:56:50|11252.7|11215.2|11252.7|11215.2|11252.7|11215.2|11252.7|11215.2|5
1640923020000|2021-12-31 03:57:00|||||||||13
1640923030000|2021-12-31 03:57:10|11252.2|11214.7|11251.6|11214.1|11252.2|11214.7|11251.6|11214.1|1
1640923040000|2021-12-31 03:57:20|11231.8|11216.8|11229.8|11214.8|11231.8|11216.8|11229.8|11214.8|1
1640923060000|2021-12-31 03:57:40|11229.6|11214.6|11229.6|11214.6|11229.6|11214.6|11229.6|11214.6|0
1640923140000|2021-12-31 03:59:00|11229.8|11214.8|11232.8|11217.8|11232.8|11217.8|11229.8|11214.8|2
1640923150000|2021-12-31 03:59:10|11234.6|11219.6|11234.6|11219.6|11234.6|11219.6|11234.6|11219.6|0
1640923170000|2021-12-31 03:59:30|11240.2|11215.2|11240.2|11215.2|11240.2|11215.2|11240.2|11215.2|0
1640923200000|2021-12-31 04:00:00|11240.8|11215.8|11240.8|11215.8|11240.8|11215.8|11240.8|11215.8|0
1640923230000|2021-12-31 04:00:30|11241.4|11216.4|11242|11217|11242|11217|11241.4|11216.4|0
1640923310000|2021-12-31 04:01:50|11245.1|11220.1|11245.1|11220.1|11245.1|11220.1|11245.1|11220.1|0
1640923360000|2021-12-31 04:02:40|11246.5|11221.5|11246.5|11221.5|11246.5|11221.5|11246.5|11221.5|0
1640923410000|2021-12-31 04:03:30|11246.9|11221.9|11246.9|11221.9|11246.9|11221.9|11246.9|11221.9|0
1640923420000|2021-12-31 04:03:40|11247.2|11222.2|11247.2|11222.2|11247.2|11222.2|11247.2|11222.2|0
1640923600000|2021-12-31 04:06:40|11247.6|11222.6|11247.6|11222.6|11247.6|11222.6|11247.6|11222.6|0
1640923720000|2021-12-31 04:08:40|11247.3|11222.3|11247.3|11222.3|11247.3|11222.3|11247.3|11222.3|0
1640923730000|2021-12-31 04:08:50|11247.6|11222.6|11247.6|11222.6|11247.6|11222.6|11247.6|11222.6|0
1640923760000|2021-12-31 04:09:20|11247.3|11222.3|11247.6|11222.6|11247.6|11222.6|11247.3|11222.3|0
1640923910000|2021-12-31 04:11:50|11247.9|11222.9|11255.5|11218|11256.1|11223.1|11247.9|11218|0
1640923920000|2021-12-31 04:12:00|11256.1|11218.6|11255.2|11217.7|11256.1|11218.6|11255.2|11217.7|0
1640924250000|2021-12-31 04:17:30|11248.7|11223.7|11248.7|11223.7|11248.7|11223.7|11248.7|11223.7|0
1640924260000|2021-12-31 04:17:40|11255.2|11217.7|11248.7|11223.7|11255.2|11223.7|11248.7|11217.7|0
1640924350000|2021-12-31 04:19:10|11255.2|11217.7|11255.2|11217.7|11255.2|11217.7|11255.2|11217.7|0
1640924740000|2021-12-31 04:25:40|11248.6|11223.6|11248.6|11223.6|11248.6|11223.6|11248.6|11223.6|0
1640924890000|2021-12-31 04:28:10|11255.2|11217.7|11255.2|11217.7|11255.2|11217.7|11255.2|11217.7|0
1640925190000|2021-12-31 04:33:10|11248.6|11223.6|11248.6|11223.6|11248.6|11223.6|11248.6|11223.6|0
1640925200000|2021-12-31 04:33:20|11255.2|11217.7|11255.2|11217.7|11255.2|11217.7|11255.2|11217.7|0
1640925510000|2021-12-31 04:38:30|11248.6|11223.6|11255.2|11217.7|11255.2|11223.6|11248.6|11217.7|0
1640925620000|2021-12-31 04:40:20|11256|11218.5|11255.7|11218.2|11256|11218.5|11255.7|11218.2|0
1640925670000|2021-12-31 04:41:10|11256|11218.5|11256|11218.5|11256|11218.5|11256|11218.5|0
1640925680000|2021-12-31 04:41:20|11255.7|11218.2|11255.7|11218.2|11255.7|11218.2|11255.4|11217.9|0
1640925980000|2021-12-31 04:46:20|11255.4|11217.9|11255.4|11217.9|11255.4|11217.9|11255.4|11217.9|0
1640926080000|2021-12-31 04:48:00|11255.7|11218.2|11255.7|11218.2|11255.7|11218.2|11255.7|11218.2|0
1640926380000|2021-12-31 04:53:00|11255.4|11217.9|11255.7|11218.2|11255.7|11218.2|11255.4|11217.9|0
1640926680000|2021-12-31 04:58:00|11255.4|11217.9|11255.4|11217.9|11255.4|11217.9|11255.4|11217.9|0
1640926690000|2021-12-31 04:58:10|11255.7|11218.2|11255.7|11218.2|11255.7|11218.2|11255.7|11218.2|0
1640927120000|2021-12-31 05:05:20|11255.4|11217.9|11255.7|11218.2|11255.7|11218.2|11255.4|11217.9|0
1640927140000|2021-12-31 05:05:40|11255.4|11217.9|11255.4|11217.9|11255.4|11217.9|11255.4|11217.9|0
1640927160000|2021-12-31 05:06:00|11255.7|11218.2|11255.7|11218.2|11255.7|11218.2|11255.7|11218.2|0
1640927470000|2021-12-31 05:11:10|11255.4|11217.9|11255.7|11218.2|11255.7|11218.2|11255.4|11217.9|0
1640927590000|2021-12-31 05:13:10|11256|11218.5|11256.2|11218.7|11256.2|11218.7|11256|11218.5|0
1640927600000|2021-12-31 05:13:20|11255.7|11218.2|11255.7|11218.2|11255.7|11218.2|11255.7|11218.2|0
1640927640000|2021-12-31 05:14:00|11236.7|11221.7|11236.7|11221.7|11236.7|11221.7|11236.7|11221.7|2
1640927650000|2021-12-31 05:14:10|11233.7|11218.7|11233.7|11218.7|11233.7|11218.7|11233.7|11218.7|0
1640927700000|2021-12-31 05:15:00|11241|11226|11246.3|11221.3|11246.3|11226|11241|11221.3|1
1640927730000|2021-12-31 05:15:30|11246.8|11221.8|11246.8|11221.8|11246.8|11221.8|11246.8|11221.8|0
1640927770000|2021-12-31 05:16:10|11247.4|11222.4|11247.4|11222.4|11247.4|11222.4|11247.4|11222.4|0
1640927830000|2021-12-31 05:17:10|11255.4|11217.9|11255.4|11217.9|11255.4|11217.9|11255.4|11217.9|0
1640927840000|2021-12-31 05:17:20|11255.7|11218.2|11255.4|11217.9|11255.7|11218.2|11255.4|11217.9|0
1640928330000|2021-12-31 05:25:30|11255.3|11217.8|11255.3|11217.8|11255.3|11217.8|11255.3|11217.8|0
1640928430000|2021-12-31 05:27:10|11250.6|11225.6|11250.6|11225.6|11250.6|11225.6|11250.6|11225.6|0
1640928500000|2021-12-31 05:28:20|11250.9|11225.9|11251.1|11226.1|11251.1|11226.1|11250.9|11225.9|0
1640929030000|2021-12-31 05:37:10|11250.2|11225.2|11249.7|11224.7|11250.2|11225.2|11249.7|11224.7|1
1640929050000|2021-12-31 05:37:30|11250.2|11225.2|11250.5|11225.5|11257.3|11227.8|11241.6|11219.8|1
1640929060000|2021-12-31 05:37:40|11257.9|11220.4|11244.3|11229.3|11257.9|11230.5|11241.6|11220.4|1
1640929080000|2021-12-31 05:38:00|11244.1|11229.1|11244.3|11229.3|11244.3|11229.3|11244.1|11229.1|1
1640929090000|2021-12-31 05:38:10|11257.9|11220.4|11250.5|11225.5|11257.9|11226.1|11250.5|11220.4|1
1640929100000|2021-12-31 05:38:20|11251.1|11226.1|11250.2|11225.2|11251.1|11226.1|11250.2|11225.2|0
1640929110000|2021-12-31 05:38:30|11244.6|11229.6|11250.2|11225.2|11250.2|11229.6|11244.4|11225|0
1640929170000|2021-12-31 05:39:30|11251.6|11226.6|11252.6|11227.6|11260.1|11227.6|11251.6|11222.4|0
1640929180000|2021-12-31 05:39:40|11252.8|11227.8|11252.8|11227.8|11252.8|11227.8|11252.8|11227.8|0
1640929190000|2021-12-31 05:39:50|11260.5|11223|11260.3|11222.8|11260.5|11223|11260.3|11222.8|0
1640929200000|2021-12-31 05:40:00|11260|11222.5|11260|11222.5|11260|11222.5|11260|11222.5|0
1640929220000|2021-12-31 05:40:20|11261.2|11223.7|11261.2|11223.7|11261.2|11223.7|11261.2|11223.7|0
1640929230000|2021-12-31 05:40:30|11260.4|11222.9|11260.4|11222.9|11261.2|11227.9|11252.3|11222.9|0
1640929270000|2021-12-31 05:41:10|11260.6|11223.1|11260.6|11223.1|11260.6|11223.1|11260.6|11223.1|0
1640929280000|2021-12-31 05:41:20|11262.6|11225.1|11260.9|11223.4|11262.6|11225.1|11260.9|11223.4|0
1640929320000|2021-12-31 05:42:00|11245.8|11230.8|11261.1|11223.6|11261.1|11230.8|11245.8|11223.6|0
1640929350000|2021-12-31 05:42:30|11261.9|11224.4|11252.3|11227.3|11262.6|11229.2|11252.3|11224.4|0
1640929360000|2021-12-31 05:42:40|11246.7|11231.7|11246.7|11231.7|11246.7|11231.7|11246.7|11231.7|0
1640929380000|2021-12-31 05:43:00|11246.3|11231.3|11260.7|11223.2|11260.7|11231.3|11245.8|11221.9|0
1640929400000|2021-12-31 05:43:20|11261.5|11224|11260.7|11223.2|11261.5|11224|11260.7|11223.2|0
1640929410000|2021-12-31 05:43:30|11256.2|11231.2|11256.2|11231.2|11256.2|11231.2|11256.2|11231.2|0
1640929440000|2021-12-31 05:44:00|11246.1|11231.1|11246.1|11231.1|11256.2|11231.2|11246.1|11231.1|1
1640929450000|2021-12-31 05:44:10|11254.4|11229.4|11255.4|11230.4|11255.4|11230.4|11244.6|11229.4|2
1640929460000|2021-12-31 05:44:20|11255.1|11230.1|11255.9|11230.9|11255.9|11230.9|11255.1|11230.1|0
1640929470000|2021-12-31 05:44:30|11255.6|11230.6|11252.1|11237.1|11257.1|11237.1|11251.5|11230.6|0
1640929480000|2021-12-31 05:44:40|11251.1|11236.1|11251.1|11236.1|11251.1|11236.1|11251.1|11236.1|0
1640929500000|2021-12-31 05:45:00|11250.1|11235.1|11255.6|11230.6|11255.6|11235.1|11250.1|11230.4|2
1640929510000|2021-12-31 05:45:10|11250.3|11235.3|11250.6|11235.6|11250.6|11235.6|11250.3|11235.3|0
1640929520000|2021-12-31 05:45:20|11250.1|11235.1|11250.1|11235.1|11250.1|11235.1|11250.1|11235.1|0
1640929540000|2021-12-31 05:45:40|11249.9|11234.9|11249.9|11234.9|11249.9|11234.9|11249.9|11234.9|0
1640929560000|2021-12-31 05:46:00|11249.6|11234.6|11249.6|11234.6|11249.6|11234.6|11249.6|11234.6|0
1640929580000|2021-12-31 05:46:20|11247.1|11232.1|11247.6|11232.6|11247.6|11232.6|11247.1|11232.1|0
1640929590000|2021-12-31 05:46:30|11249.6|11234.6|11249.6|11234.6|11249.6|11234.6|11249.6|11234.6|0
1640929600000|2021-12-31 05:46:40|11249.4|11234.4|11249.7|11234.7|11249.7|11234.7|11249.4|11234.4|0
1640929610000|2021-12-31 05:46:50|11249.9|11234.9|11249.9|11234.9|11249.9|11234.9|11249.9|11234.9|0
1640929620000|2021-12-31 05:47:00|11256.7|11231.7|11256.7|11231.7|11256.7|11231.7|11256.7|11231.7|1
1640929640000|2021-12-31 05:47:20|11250.5|11235.5|11250.5|11235.5|11250.5|11235.5|11250.5|11235.5|0
1640929650000|2021-12-31 05:47:30|11248.1|11233.1|11250.5|11235.5|11250.5|11235.5|11248.1|11233.1|0
1640929660000|2021-12-31 05:47:40|11256.7|11231.7|11256.7|11231.7|11256.7|11231.7|11256.7|11231.7|0
1640929670000|2021-12-31 05:47:50|11256.1|11231.1|11257.4|11232.4|11257.6|11232.6|11256.1|11231.1|0
1640929710000|2021-12-31 05:48:30|11250.9|11235.9|11250.9|11235.9|11250.9|11235.9|11250.9|11235.9|0
1640929720000|2021-12-31 05:48:40|11250.1|11235.1|11257.4|11232.4|11257.4|11235.1|11250.1|11232.4|2
1640929730000|2021-12-31 05:48:50|11258|11233|11258|11233|11258|11233|11258|11233|2
1640929750000|2021-12-31 05:49:10|11266.9|11229.4|11270.9|11233.4|11270.9|11233.4|11266.9|11229.4|6
1640929760000|2021-12-31 05:49:20|11269.4|11231.9|11269|11231.5|11270.3|11232.8|11268.9|11231.4|1
1640929770000|2021-12-31 05:49:30|11269.7|11232.2|11269.1|11231.6|11269.7|11232.2|11268.8|11231.3|0
1640929780000|2021-12-31 05:49:40|11268.5|11231|11268.5|11231|11268.5|11231|11268.5|11231|0
1640929790000|2021-12-31 05:49:50|11268.8|11231.3|11268.8|11231.3|11268.8|11231.3|11268.8|11231.3|0
1640929800000|2021-12-31 05:50:00|11269.6|11232.1|11270.9|11233.4|11270.9|11233.4|11269.6|11232.1|0
1640929820000|2021-12-31 05:50:20|11270.8|11233.3|11270.5|11233|11271.4|11233.9|11270.5|11233|0
1640929830000|2021-12-31 05:50:30|11270.3|11232.8|11268.5|11231|11271|11239.8|11252.1|11231|2
1640929840000|2021-12-31 05:50:40|11269.1|11231.6|11269.4|11231.9|11269.4|11231.9|11269.1|11231.6|0
1640929850000|2021-12-31 05:50:50|11268.9|11231.4|11251.1|11236.1|11269.4|11238.8|11251.1|11231.4|0
1640929860000|2021-12-31 05:51:00|11262.1|11237.1|11271.2|11246.2|11277.6|11247.6|11249.1|11227.3|1
1640929870000|2021-12-31 05:51:10|11270.3|11245.3|11265.6|11250.6|11270.3|11250.6|11265.6|11245.1|0
1640929890000|2021-12-31 05:51:30|11265.4|11250.4|11264.3|11249.3|11269|11250.4|11258.6|11243.6|6
1640929900000|2021-12-31 05:51:40|11265.2|11250.2|11259.6|11244.6|11270.3|11250.6|11258.1|11243.1|3
1640929910000|2021-12-31 05:51:50|11258.1|11243.1|11264.1|11239.1|11264.1|11246.6|11256.6|11238.1|0
1640929920000|2021-12-31 05:52:00|11271.1|11233.6|11257.8|11242.8|11274.6|11242.8|11256.1|11232.8|5
1640929930000|2021-12-31 05:52:10|11256.1|11241.1|11264.1|11239.1|11271.2|11241.6|11256.1|11233.3|0
1640929940000|2021-12-31 05:52:20|11271|11233.5|11263.7|11238.7|11271|11239.8|11263.7|11233.3|0
1640929950000|2021-12-31 05:52:30|11270.8|11233.3|11273.4|11235.9|11273.4|11239.3|11262.9|11232.8|4
1640929960000|2021-12-31 05:52:40|11274.8|11237.3|11272.9|11235.4|11274.8|11237.3|11272.6|11235.1|0
1640929970000|2021-12-31 05:52:50|11273.2|11235.7|11271.5|11234|11273.2|11235.7|11271.5|11234|0
1640929980000|2021-12-31 05:53:00|11270|11232.5|11270|11232.5|11270|11232.5|11270|11232.5|0
1640929990000|2021-12-31 05:53:10|11269.4|11231.9|11271|11233.5|11271.3|11238.3|11262.5|11231.5|1
1640930000000|2021-12-31 05:53:20|11273.5|11236|11269.2|11231.7|11274.9|11251.4|11266.4|11231.7|1
1640930010000|2021-12-31 05:53:30|11268.9|11231.4|11267.4|11229.9|11268.9|11231.4|11267.2|11229.7|8
1640930020000|2021-12-31 05:53:40|11266.8|11229.3|11273|11235.5|11273|11237.1|11261.2|11229.3|3
1640930030000|2021-12-31 05:53:50|11270.1|11232.6|11264.1|11239.1|11270.1|11239.1|11263.7|11230.5|2
1640930040000|2021-12-31 05:54:00|11271.2|11233.7|11264.1|11239.1|11272.3|11239.9|11264.1|11233.3|0
1640930050000|2021-12-31 05:54:10|11271.5|11234|11270.8|11233.3|11271.9|11234.4|11270.3|11232.8|0
1640930060000|2021-12-31 05:54:20|11270.3|11232.8|11269.4|11231.9|11270.3|11232.8|11269.2|11231.7|0
1640930070000|2021-12-31 05:54:30|||||||||2
1640930090000|2021-12-31 05:54:50|11255.8|11240.8|11255.8|11240.8|11255.8|11240.8|11255.8|11240.8|0
1640930100000|2021-12-31 05:55:00|11254.6|11239.6|11269.8|11232.3|11269.8|11239.6|11254.6|11232.3|0
1640930110000|2021-12-31 05:55:10|11270.8|11233.3|11270.8|11233.3|11270.8|11233.3|11270.8|11233.3|0
1640930120000|2021-12-31 05:55:20|11274.4|11236.9|11275.2|11237.7|11275.2|11237.7|11274.4|11236.9|0
1640930130000|2021-12-31 05:55:30|11274.6|11237.1|11273.9|11236.4|11275.2|11243|11254.7|11236.1|2
1640930140000|2021-12-31 05:55:40|11273.6|11236.1|11274.2|11236.7|11274.5|11237|11273.6|11236.1|0
1640930150000|2021-12-31 05:55:50|11275.1|11237.6|11275.1|11237.6|11275.1|11237.6|11275.1|11237.6|0
1640930190000|2021-12-31 05:56:30|11275.3|11237.8|11271.4|11233.9|11275.3|11239.6|11254.6|11233.9|4
1640930200000|2021-12-31 05:56:40|11275.3|11237.8|11274.8|11237.3|11275.3|11237.8|11274.8|11237.3|0
1640930210000|2021-12-31 05:56:50|11268.9|11243.9|11269.1|11244.1|11269.1|11244.1|11268.9|11243.9|0
1640930220000|2021-12-31 05:57:00|11267.1|11242.1|11253.1|11238.1|11269.3|11242.1|11252.1|11231.3|0
1640930230000|2021-12-31 05:57:10|11252.6|11237.6|11258.1|11243.1|11260.8|11243.1|11252.6|11235.8|0
1640930240000|2021-12-31 05:57:20|11263.6|11238.6|11269.6|11232.1|11269.6|11240.3|11253.1|11232.1|0
1640930250000|2021-12-31 05:57:30|11269|11231.5|11269.9|11232.4|11269.9|11232.4|11269|11231.5|0
1640930260000|2021-12-31 05:57:40|11270.5|11233|11270.2|11232.7|11270.5|11233|11270.2|11232.7|0
1640930270000|2021-12-31 05:57:50|11270.1|11232.6|11270.5|11233|11270.5|11233|11269.8|11232.3|0
1640930280000|2021-12-31 05:58:00|11270.3|11232.8|11270.5|11233|11270.5|11233|11269.8|11232.3|0
1640930320000|2021-12-31 05:58:40|11274.1|11236.6|11274.2|11236.7|11274.2|11236.7|11273.6|11236.1|1
1640930330000|2021-12-31 05:58:50|11273.3|11235.8|11271.7|11234.2|11274.2|11236.7|11271.7|11234.2|0
1640930340000|2021-12-31 05:59:00|11270.6|11233.1|11270.1|11232.6|11272.7|11240.6|11253.8|11232.6|2
1640930350000|2021-12-31 05:59:10|11270.6|11233.1|11270.6|11233.1|11270.6|11233.1|11270.6|11233.1|0
1640930370000|2021-12-31 05:59:30|11270.8|11233.3|11263.6|11238.6|11270.8|11238.6|11263.2|11232.8|0
1640930380000|2021-12-31 05:59:40|11270.8|11233.3|11263.2|11238.2|11270.8|11238.6|11263.2|11232.8|0
1640930390000|2021-12-31 05:59:50|11262.7|11237.7|11259.5|11244.5|11270.8|11244.5|11257.4|11232.6|0
1640930400000|2021-12-31 06:00:00|11256.2|11241.2|11269.3|11231.8|11271|11244.7|11255.7|11231.8|0
1640930410000|2021-12-31 06:00:10|11271.2|11233.7|11271.2|11233.7|11271.2|11233.7|11271.2|11233.7|0
1640930420000|2021-12-31 06:00:20|11270.7|11233.2|11270.7|11233.2|11270.7|11233.2|11270.7|11233.2|0
1640930460000|2021-12-31 06:01:00|11262.9|11237.9|11262.9|11237.9|11262.9|11237.9|11262.9|11237.9|0
1640930470000|2021-12-31 06:01:10|11256.8|11241.8|11256.8|11241.8|11256.8|11241.8|11256.8|11241.8|0
1640930480000|2021-12-31 06:01:20|11270.1|11232.6|11256.8|11241.8|11270.1|11241.8|11256.8|11232.6|0
1640930490000|2021-12-31 06:01:30|11256|11241|11270.8|11233.3|11270.8|11241|11256|11233.3|0
1640930500000|2021-12-31 06:01:40|11256|11241|11256|11241|11256|11241|11256|11241|0
1640930510000|2021-12-31 06:01:50|11269.3|11231.8|11261.5|11236.5|11269.3|11236.5|11261.5|11231.8|0
1640930520000|2021-12-31 06:02:00|11269.5|11232|11269.5|11232|11269.5|11232|11269.5|11232|0
1640930530000|2021-12-31 06:02:10|11255.5|11240.5|11261.9|11236.9|11270.2|11241.9|11255.5|11232.7|1
1640930550000|2021-12-31 06:02:30|11260.5|11235.5|11270.2|11232.7|11270.2|11235.5|11260.5|11232.7|0
1640930570000|2021-12-31 06:02:50|11270.5|11233|11270.5|11233|11270.5|11233|11270.5|11233|3
1640930640000|2021-12-31 06:04:00|11270.4|11232.9|11270.1|11232.6|11271.4|11240.7|11264.7|11231.9|0
1640930650000|2021-12-31 06:04:10|11265.7|11240.7|11265.2|11240.2|11270.1|11240.7|11265|11232.6|0
1640930660000|2021-12-31 06:04:20|11264.7|11239.7|11265.2|11240.2|11265.2|11240.2|11264.7|11239.7|0
1640930680000|2021-12-31 06:04:40|11265|11240|11265|11240|11265|11240|11265|11240|0
1640930710000|2021-12-31 06:05:10|11265.5|11240.5|11265.7|11240.7|11265.7|11240.7|11265.5|11240.5|0
1640930730000|2021-12-31 06:05:30|11265.5|11240.5|11265.5|11240.5|11265.5|11240.5|11265.5|11240.5|0
1640930800000|2021-12-31 06:06:40|11265.7|11240.7|11265.7|11240.7|11265.7|11240.7|11265.7|11240.7|0
1640930810000|2021-12-31 06:06:50|11265.2|11240.2|11265|11240|11266.2|11241.2|11265|11240|2
1640930820000|2021-12-31 06:07:00|11266.2|11241.2|11265.7|11240.7|11266.2|11241.2|11265.7|11240.7|0
1640930840000|2021-12-31 06:07:20|||||||||2
1640930880000|2021-12-31 06:08:00|11266.2|11241.2|11266.5|11241.5|11267.2|11242.2|11265.7|11240.7|0
1640930890000|2021-12-31 06:08:10|11267.2|11242.2|11266.7|11241.7|11267.2|11242.2|11265.7|11240.7|0
1640930920000|2021-12-31 06:08:40|11265.7|11240.7|11265.9|11240.9|11267.2|11242.2|11265.2|11240.2|1
1640930940000|2021-12-31 06:09:00|11265.7|11240.7|11265.7|11240.7|11265.7|11240.7|11265.7|11240.7|0
1640930950000|2021-12-31 06:09:10|11266|11241|11266.2|11241.2|11266.2|11241.2|11266|11241|0
1640930960000|2021-12-31 06:09:20|11267.1|11242.1|11267.1|11242.1|11267.7|11242.7|11267.1|11242.1|0
1640930970000|2021-12-31 06:09:30|11266.7|11241.7|11266.2|11241.2|11266.7|11241.7|11266.2|11241.2|0
1640930980000|2021-12-31 06:09:40|11266.7|11241.7|11266.7|11241.7|11266.7|11241.7|11266.7|11241.7|0
1640930990000|2021-12-31 06:09:50|11266.2|11241.2|11266.2|11241.2|11266.2|11241.2|11266.2|11241.2|2
1640931020000|2021-12-31 06:10:20|11260.7|11245.7|11260.7|11245.7|11260.7|11245.7|11260.7|11245.7|0
1640931050000|2021-12-31 06:10:50|||||||||8
1640931100000|2021-12-31 06:11:40|11256.3|11241.3|11260.7|11245.7|11260.7|11245.7|11253.2|11238.2|2
1640931150000|2021-12-31 06:12:30|11263.5|11248.5|11261.2|11246.2|11263.5|11248.5|11261.2|11246.2|2
1640931170000|2021-12-31 06:12:50|||||||||4
1640931200000|2021-12-31 06:13:20|11260.9|11245.9|11260.9|11245.9|11260.9|11245.9|11260.9|11245.9|0
1640931210000|2021-12-31 06:13:30|11260.1|11245.1|11260.1|11245.1|11260.1|11245.1|11260.1|11245.1|0
1640931220000|2021-12-31 06:13:40|11258.8|11243.8|11258.6|11243.6|11258.8|11243.8|11258.6|11243.6|1
1640931230000|2021-12-31 06:13:50|11259.6|11244.6|11258.2|11243.2|11259.6|11244.6|11258.2|11243.2|1
1640931240000|2021-12-31 06:14:00|11259.6|11244.6|11259.6|11244.6|11259.6|11244.6|11259.6|11244.6|0
1640931250000|2021-12-31 06:14:10|11259|11244|11257.2|11242.2|11259|11244|11257.2|11242.2|0
1640931260000|2021-12-31 06:14:20|11255.2|11240.2|11252|11237|11256.1|11241.1|11252|11237|1
1640931270000|2021-12-31 06:14:30|11251.5|11236.5|11250.5|11235.5|11251.5|11236.5|11250.5|11235.5|0
1640931280000|2021-12-31 06:14:40|11251|11236|11251|11236|11251|11236|11251|11236|0
1640931290000|2021-12-31 06:14:50|11251.9|11236.9|11255.4|11240.4|11260.7|11243.3|11251.9|11235.7|3
1640931300000|2021-12-31 06:15:00|11254|11239|11252.7|11237.7|11254|11239|11252.7|11237.7|0
1640931310000|2021-12-31 06:15:10|11252.5|11237.5|11252.5|11237.5|11252.5|11237.5|11252.5|11237.5|0
1640931390000|2021-12-31 06:16:30|11252.7|11237.7|11252.7|11237.7|11252.7|11237.7|11252.7|11237.7|0
1640931410000|2021-12-31 06:16:50|11253.9|11238.9|11254.5|11239.5|11254.5|11239.5|11253.9|11238.9|0
1640931470000|2021-12-31 06:17:50|11255.6|11240.6|11264.3|11249.3|11264.3|11249.3|11255.6|11240.6|5
1640931490000|2021-12-31 06:18:10|11263.8|11248.8|11263.8|11248.8|11263.8|11248.8|11263.8|11248.8|0
1640931520000|2021-12-31 06:18:40|11262.9|11247.9|11263.8|11248.8|11263.8|11248.8|11262.3|11247.3|1
1640931530000|2021-12-31 06:18:50|11268.8|11253.8|11272.8|11257.8|11273.3|11258.3|11268.8|11253.8|2
1640931560000|2021-12-31 06:19:20|11273.3|11258.3|11275.8|11260.8|11279.7|11260.8|11273.3|11254.7|0
1640931570000|2021-12-31 06:19:30|11274.8|11259.8|11274.8|11259.8|11274.8|11259.8|11272.8|11257.8|3
1640931580000|2021-12-31 06:19:40|11275.1|11260.1|11276.8|11261.8|11276.8|11261.8|11275.1|11260.1|0
1640931590000|2021-12-31 06:19:50|11278.3|11263.3|11278.3|11263.3|11278.3|11263.3|11278.3|11263.3|0
1640931620000|2021-12-31 06:20:20|11279.1|11264.1|11279.8|11264.8|11279.8|11264.8|11279.1|11264.1|0
1640931640000|2021-12-31 06:20:40|11280.3|11265.3|11280.3|11265.3|11280.3|11265.3|11280.3|11265.3|0
1640931650000|2021-12-31 06:20:50|11280.8|11265.8|11279.3|11264.3|11280.8|11265.8|11279.3|11264.3|0
1640931710000|2021-12-31 06:21:50|11282.5|11267.5|11298.5|11261|11298.5|11267.5|11282.5|11261|1
1640931730000|2021-12-31 06:22:10|11299|11261.5|11294.2|11269.2|11299|11269.2|11294.2|11261.5|0
1640931740000|2021-12-31 06:22:20|11295.5|11270.5|11302.9|11265.4|11302.9|11270.5|11295.5|11265.4|1
1640931750000|2021-12-31 06:22:30|11297.2|11272.2|11297.2|11272.2|11297.2|11272.2|11297.2|11272.2|0
1640931760000|2021-12-31 06:22:40|11297.8|11272.8|11297.8|11272.8|11297.8|11272.8|11297.8|11272.8|0
1640931770000|2021-12-31 06:22:50|11303.8|11266.3|11296.5|11271.5|11303.8|11272.1|11296.3|11265.8|0
1640931780000|2021-12-31 06:23:00|11295.2|11270.2|11286.2|11271.2|11295.2|11273|11286.2|11269.7|0
1640931790000|2021-12-31 06:23:10|11293.3|11268.3|11285.7|11270.7|11293.3|11274.7|11285.7|11268.3|0
1640931800000|2021-12-31 06:23:20|11291.9|11266.9|11291.9|11266.9|11291.9|11266.9|11291.9|11266.9|0
1640931810000|2021-12-31 06:23:30|11292.5|11267.5|11293|11268|11295.2|11273.7|11287.5|11267.5|0
1640931820000|2021-12-31 06:23:40|11294.2|11269.2|11294.2|11269.2|11294.2|11269.2|11294.2|11269.2|0
1640931830000|2021-12-31 06:23:50|11287.5|11272.5|11286.2|11271.2|11287.5|11272.5|11286.2|11271.2|0
1640931840000|2021-12-31 06:24:00|11286.5|11271.5|11286.2|11271.2|11286.7|11271.7|11285.7|11270.7|1
1640931850000|2021-12-31 06:24:10|11293.7|11268.7|11292.7|11267.7|11293.7|11274.3|11288.7|11267.7|0
1640931860000|2021-12-31 06:24:20|11287.5|11272.5|11292.7|11267.7|11292.7|11272.5|11287.2|11267.7|0
1640931870000|2021-12-31 06:24:30|11293.6|11268.6|11287.7|11272.7|11294|11273.2|11287.5|11268.6|4
1640931890000|2021-12-31 06:24:50|11287.2|11272.2|11287.2|11272.2|11287.2|11272.2|11287.2|11272.2|0
1640931910000|2021-12-31 06:25:10|11293.4|11268.4|11293.4|11268.4|11293.4|11268.4|11293.4|11268.4|0
1640931920000|2021-12-31 06:25:20|11293.9|11268.9|11289.7|11274.7|11293.9|11274.7|11289.7|11268.7|0
1640931940000|2021-12-31 06:25:40|11288.6|11273.6|11287.7|11272.7|11288.6|11273.6|11287.7|11272.7|0
1640931950000|2021-12-31 06:25:50|11287.2|11272.2|11287.4|11272.4|11287.7|11272.7|11287.2|11272.2|0
1640931960000|2021-12-31 06:26:00|11287.2|11272.2|11287.2|11272.2|11287.2|11272.2|11287.2|11272.2|0
1640931970000|2021-12-31 06:26:10|11287.8|11272.8|11288.2|11273.2|11288.2|11273.2|11287.8|11272.8|0
1640931980000|2021-12-31 06:26:20|11290|11275|11290.2|11275.2|11295.7|11276.2|11289.7|11270.7|0
1640931990000|2021-12-31 06:26:30|11289.7|11274.7|11293.7|11268.7|11293.7|11274.7|11289|11268.7|1
1640932000000|2021-12-31 06:26:40|11288.4|11273.4|11293.7|11268.7|11293.7|11273.4|11288.4|11268.7|0
1640932040000|2021-12-31 06:27:20|11288.4|11273.4|11288.2|11273.2|11293.7|11273.4|11288.2|11268.7|0
1640932060000|2021-12-31 06:27:40|11293.8|11268.8|11288.2|11273.2|11294.2|11273.6|11288.2|11268.8|0
1640932140000|2021-12-31 06:29:00|11288.8|11273.8|11289.2|11274.2|11289.2|11274.2|11288.8|11273.8|0
1640932150000|2021-12-31 06:29:10|11297.2|11272.2|11297.2|11272.2|11297.2|11272.2|11297.2|11272.2|1
1640932170000|2021-12-31 06:29:30|11296.4|11281.4|11292.2|11277.2|11296.4|11281.4|11292.2|11277.2|0
1640932180000|2021-12-31 06:29:40|11296.4|11281.4|11296.2|11271.2|11298.4|11281.4|11296.2|11271.2|1
1640932190000|2021-12-31 06:29:50|11292.2|11277.2|11302.3|11287.3|11302.3|11287.3|11292.2|11277.2|2
1640932200000|2021-12-31 06:30:00|11302.9|11287.9|11302.9|11287.9|11302.9|11287.9|11302.9|11287.9|1
1640932210000|2021-12-31 06:30:10|11303.7|11288.7|11305.2|11290.2|11305.2|11290.2|11303.7|11288.7|2
1640932240000|2021-12-31 06:30:40|11304.9|11289.9|11304.7|11289.7|11304.9|11289.9|11304.7|11289.7|0
1640932250000|2021-12-31 06:30:50|11304.4|11289.4|11304.7|11289.7|11305.2|11290.2|11304.2|11289.2|0
1640932380000|2021-12-31 06:33:00|11305.2|11290.2|11305.2|11290.2|11305.2|11290.2|11305.2|11290.2|0
1640932440000|2021-12-31 06:34:00|||||||||1
1640932490000|2021-12-31 06:34:50|11305.5|11290.5|11305.7|11290.7|11305.7|11290.7|11305.5|11290.5|0
1640932560000|2021-12-31 06:36:00|11305.5|11290.5|11305.5|11290.5|11305.5|11290.5|11305.5|11290.5|0
1640932570000|2021-12-31 06:36:10|11305.1|11290.1|11305.1|11290.1|11305.1|11290.1|11305.1|11290.1|0
1640932580000|2021-12-31 06:36:20|11304.8|11289.8|11303.6|11288.6|11304.8|11289.8|11303.6|11288.6|0
1640932600000|2021-12-31 06:36:40|11303.3|11288.3|11303.1|11288.1|11303.3|11288.3|11303.1|11288.1|0
1640932610000|2021-12-31 06:36:50|11302.8|11287.8|11302.3|11287.3|11302.8|11287.8|11302.3|11287.3|0
1640932620000|2021-12-31 06:37:00|11302.1|11287.1|11298.6|11283.6|11303.1|11288.1|11298.6|11283.6|2
1640932630000|2021-12-31 06:37:10|11298.1|11283.1|11297.9|11282.9|11298.1|11283.1|11297.9|11282.9|0
1640932640000|2021-12-31 06:37:20|11304.4|11289.4|11304.9|11289.9|11304.9|11289.9|11304.4|11289.4|13
1640932650000|2021-12-31 06:37:30|11303.7|11288.7|11303.8|11288.8|11303.8|11288.8|11302.8|11287.8|2
1640932680000|2021-12-31 06:38:00|11304.4|11289.4|11304.6|11289.6|11304.6|11289.6|11304.4|11289.4|0
1640932710000|2021-12-31 06:38:30|11303.1|11288.1|11302.8|11287.8|11303.1|11288.1|11302.8|11287.8|0
1640932800000|2021-12-31 06:40:00|11303|11288|11303.8|11288.8|11303.8|11288.8|11303|11288|0
1640932850000|2021-12-31 06:40:50|11304.8|11289.8|11304.8|11289.8|11304.8|11289.8|11304.8|11289.8|0
1640932860000|2021-12-31 06:41:00|11305.1|11290.1|11305.3|11290.3|11305.3|11290.3|11305.1|11290.1|0
1640932950000|2021-12-31 06:42:30|11305.6|11290.6|11305.6|11290.6|11305.6|11290.6|11305.6|11290.6|0
1640932960000|2021-12-31 06:42:40|11305.8|11290.8|11305.8|11290.8|11305.8|11290.8|11305.8|11290.8|0
1640932970000|2021-12-31 06:42:50|11305.5|11290.5|11304.3|11289.3|11305.5|11290.5|11304.3|11289.3|0
1640933000000|2021-12-31 06:43:20|11303.4|11288.4|11302.1|11287.1|11303.4|11288.4|11302.1|11287.1|3
1640933010000|2021-12-31 06:43:30|11301.9|11286.9|11301.9|11286.9|11301.9|11286.9|11301.9|11286.9|0
1640933020000|2021-12-31 06:43:40|11302.9|11287.9|11302.9|11287.9|11302.9|11287.9|11302.9|11287.9|0
1640933040000|2021-12-31 06:44:00|11304.8|11289.8|11304.5|11289.5|11304.8|11289.8|11304.5|11289.5|1
1640933050000|2021-12-31 06:44:10|11304.8|11289.8|11305.6|11290.6|11305.6|11290.6|11304.8|11289.8|0
1640933060000|2021-12-31 06:44:20|11305|11290|11306|11291|11306|11291|11304.5|11289.5|0
1640933070000|2021-12-31 06:44:30|11305.7|11290.7|11303.4|11288.4|11305.7|11290.7|11303.4|11288.4|0
1640933080000|2021-12-31 06:44:40|11304|11289|11303.4|11288.4|11304.2|11289.2|11303.4|11288.4|0
1640933090000|2021-12-31 06:44:50|11303.9|11288.9|11303.9|11288.9|11303.9|11288.9|11303.9|11288.9|0
1640933110000|2021-12-31 06:45:10|11304.2|11289.2|11304.2|11289.2|11304.2|11289.2|11304.2|11289.2|0
1640933280000|2021-12-31 06:48:00|11304.7|11289.7|11304.7|11289.7|11304.7|11289.7|11304.7|11289.7|0
1640933290000|2021-12-31 06:48:10|11305|11290|11305.5|11290.5|11305.5|11290.5|11305|11290|0
1640933300000|2021-12-31 06:48:20|11306|11291|11306|11291|11306|11291|11306|11291|1
1640933320000|2021-12-31 06:48:40|11306.4|11291.4|11307|11292|11307|11292|11306.4|11291.4|1
1640933330000|2021-12-31 06:48:50|11307.5|11292.5|11307.5|11292.5|11307.5|11292.5|11307.5|11292.5|8
1640933340000|2021-12-31 06:49:00|11309.4|11294.4|11312.6|11297.6|11312.6|11297.6|11309.4|11294.4|11
1640933350000|2021-12-31 06:49:10|11312.8|11297.8|11310.9|11295.9|11312.8|11297.8|11310.9|11295.9|0
1640933360000|2021-12-31 06:49:20|11311|11296|11311|11296|11311|11296|11311|11296|0
1640933370000|2021-12-31 06:49:30|11311.4|11296.4|11312.4|11297.4|11312.4|11297.4|11311.2|11296.2|1
1640933380000|2021-12-31 06:49:40|11313.1|11298.1|11314.7|11299.7|11314.7|11299.7|11313.1|11298.1|0
1640933420000|2021-12-31 06:50:20|11313.5|11298.5|11312|11297|11313.5|11298.5|11312|11297|0
1640933430000|2021-12-31 06:50:30|11311.7|11296.7|11311.7|11296.7|11311.7|11296.7|11311.7|11296.7|0
1640933520000|2021-12-31 06:52:00|11311.4|11296.4|11305.6|11290.6|11311.4|11296.4|11305.6|11290.6|2
1640933530000|2021-12-31 06:52:10|11305.2|11290.2|11305.2|11290.2|11305.2|11290.2|11305.2|11290.2|0
1640933690000|2021-12-31 06:54:50|11305.5|11290.5|11308.5|11293.5|11308.5|11293.5|11305.5|11290.5|0
1640933700000|2021-12-31 06:55:00|11309.4|11294.4|11309.4|11294.4|11309.4|11294.4|11309.4|11294.4|0
1640933710000|2021-12-31 06:55:10|11310.2|11295.2|11310.2|11295.2|11310.2|11295.2|11310.2|11295.2|0
1640933720000|2021-12-31 06:55:20|11308.9|11293.9|11308.6|11293.6|11308.9|11293.9|11308.6|11293.6|0
1640933730000|2021-12-31 06:55:30|11308.2|11293.2|11303.9|11288.9|11308.2|11293.2|11302.9|11287.9|0
1640933740000|2021-12-31 06:55:40|11304.9|11289.9|11304.9|11289.9|11304.9|11289.9|11303.4|11288.4|0
1640933750000|2021-12-31 06:55:50|11305.7|11290.7|11305.7|11290.7|11305.7|11290.7|11305.7|11290.7|0
1640933770000|2021-12-31 06:56:10|11305.4|11290.4|11305.8|11290.8|11305.8|11290.8|11305|11290|1
1640933780000|2021-12-31 06:56:20|11305.3|11290.3|11303.7|11288.7|11305.3|11290.3|11303.4|11288.4|0
1640933790000|2021-12-31 06:56:30|11303.9|11288.9|11303.9|11288.9|11303.9|11288.9|11303.9|11288.9|0
1640933800000|2021-12-31 06:56:40|11303.6|11288.6|11305.9|11290.9|11305.9|11290.9|11303.4|11288.4|0
1640933810000|2021-12-31 06:56:50|11306.4|11291.4|11302.9|11287.9|11306.4|11291.4|11302.9|11287.9|0
1640933830000|2021-12-31 06:57:10|11303.4|11288.4|11303.9|11288.9|11303.9|11288.9|11303.4|11288.4|0
1640933840000|2021-12-31 06:57:20|11304.2|11289.2|11304.9|11289.9|11304.9|11289.9|11304.2|11289.2|0
1640933850000|2021-12-31 06:57:30|11303.4|11288.4|11303.4|11288.4|11303.4|11288.4|11303.4|11288.4|0
1640933870000|2021-12-31 06:57:50|11302.9|11287.9|11302.9|11287.9|11302.9|11287.9|11302.9|11287.9|0
1640933920000|2021-12-31 06:58:40|11304.1|11289.1|11304.7|11289.7|11304.7|11289.7|11304.1|11289.1|0
1640933930000|2021-12-31 06:58:50|11305.3|11290.3|11305.5|11290.5|11305.5|11290.5|11305.3|11290.3|0
1640933950000|2021-12-31 06:59:10|11305.2|11290.2|11305.9|11290.9|11305.9|11290.9|11304.4|11289.4|0
1640933960000|2021-12-31 06:59:20|11307.1|11292.1|11307.5|11292.5|11307.5|11292.5|11307.1|11292.1|0
1640933970000|2021-12-31 06:59:30|11315.6|11290.6|11315.6|11290.6|11315.6|11290.6|11315.6|11290.6|2
1640933980000|2021-12-31 06:59:40|11316.5|11291.5|11316.2|11291.2|11316.5|11291.5|11316.2|11291.2|2
1640934060000|2021-12-31 07:01:00|11315.6|11290.6|11313.9|11298.9|11315.6|11298.9|11313.9|11290.6|0
1640934070000|2021-12-31 07:01:10|11315.9|11300.9|11315.9|11300.9|11315.9|11300.9|11315.9|11300.9|0
1640934080000|2021-12-31 07:01:20|11315.3|11300.3|11315.2|11300.2|11315.5|11300.5|11314.9|11299.9|0
1640934090000|2021-12-31 07:01:30|11314.8|11299.8|11314.8|11299.8|11314.8|11299.8|11314.8|11299.8|8
1640934100000|2021-12-31 07:01:40|11314.5|11299.5|11314.5|11299.5|11314.5|11299.5|11314.5|11299.5|0
1640934110000|2021-12-31 07:01:50|11314.2|11299.2|11314.2|11299.2|11314.2|11299.2|11314.2|11299.2|0
1640934180000|2021-12-31 07:03:00|11312.6|11297.6|11312.6|11297.6|11312.6|11297.6|11312.6|11297.6|1
1640934190000|2021-12-31 07:03:10|11312.1|11297.1|11312.1|11297.1|11312.1|11297.1|11312.1|11297.1|0
1640934200000|2021-12-31 07:03:20|11311.8|11296.8|11312.1|11297.1|11312.1|11297.1|11311.8|11296.8|0
1640934210000|2021-12-31 07:03:30|11313|11298|11314.8|11299.8|11314.8|11299.8|11313|11298|0
1640934220000|2021-12-31 07:03:40|11315.1|11300.1|11314.8|11299.8|11315.1|11300.1|11314.8|11299.8|0
1640934230000|2021-12-31 07:03:50|11314.5|11299.5|11314.5|11299.5|11314.5|11299.5|11314.5|11299.5|0
1640934250000|2021-12-31 07:04:10|11312.4|11297.4|11312.4|11297.4|11312.4|11297.4|11312.4|11297.4|1
1640934290000|2021-12-31 07:04:50|11315.1|11300.1|11314.5|11299.5|11315.1|11300.1|11314.5|11299.5|0
1640934360000|2021-12-31 07:06:00|11314.8|11299.8|11315|11300|11315|11300|11314.8|11299.8|0
1640934380000|2021-12-31 07:06:20|11315.6|11300.6|11315.8|11300.8|11315.9|11300.9|11315.6|11300.6|0
1640934420000|2021-12-31 07:07:00|11316.1|11301.1|11316.3|11301.3|11316.3|11301.3|11316.1|11301.1|0
1640934430000|2021-12-31 07:07:10|11316.6|11301.6|11316.6|11301.6|11316.6|11301.6|11316.6|11301.6|0
1640934470000|2021-12-31 07:07:50|11316.3|11301.3|11316.3|11301.3|11316.3|11301.3|11316.3|11301.3|0
1640934480000|2021-12-31 07:08:00|11316.6|11301.6|11316.8|11301.8|11316.8|11301.8|11316.6|11301.6|0
1640934490000|2021-12-31 07:08:10|11317.1|11302.1|11317.1|11302.1|11317.1|11302.1|11317.1|11302.1|0
1640934540000|2021-12-31 07:09:00|11317.6|11302.6|11317.6|11302.6|11317.6|11302.6|11317.6|11302.6|0
1640934600000|2021-12-31 07:10:00|11318.1|11303.1|11318.1|11303.1|11318.1|11303.1|11318.1|11303.1|0
1640934660000|2021-12-31 07:11:00|11318.4|11303.4|11318.6|11303.6|11318.6|11303.6|11318.4|11303.4|0
1640934680000|2021-12-31 07:11:20|11319.1|11304.1|11319.1|11304.1|11319.1|11304.1|11319.1|11304.1|1
1640934700000|2021-12-31 07:11:40|11331.2|11316.2|11330.4|11315.4|11331.2|11316.2|11329.2|11314.2|7
1640934710000|2021-12-31 07:11:50|11330.3|11315.3|11329.8|11314.8|11330.3|11315.3|11329.8|11314.8|0
1640934720000|2021-12-31 07:12:00|11329.6|11314.6|11328.2|11313.2|11329.6|11314.6|11327.7|11312.7|0
1640934730000|2021-12-31 07:12:10|11328.5|11313.5|11328.7|11313.7|11328.7|11313.7|11328.5|11313.5|0
1640934760000|2021-12-31 07:12:40|11329|11314|11328.2|11313.2|11329.2|11314.2|11328.2|11313.2|0
1640934770000|2021-12-31 07:12:50|11329.2|11314.2|11331.6|11316.6|11331.6|11316.6|11329.2|11314.2|2
1640934780000|2021-12-31 07:13:00|11332.1|11317.1|11328|11313|11332.1|11317.1|11328|11313|15
1640934790000|2021-12-31 07:13:10|11329.1|11314.1|11329.1|11314.1|11329.1|11314.1|11329.1|11314.1|1
1640934800000|2021-12-31 07:13:20|11331.1|11316.1|11331.1|11316.1|11331.1|11316.1|11331.1|11316.1|1
1640934830000|2021-12-31 07:13:50|11330.5|11315.5|11330.4|11315.4|11330.5|11315.5|11330.1|11315.1|0
1640934840000|2021-12-31 07:14:00|11330.6|11315.6|11331.1|11316.1|11331.1|11316.1|11330.6|11315.6|0
1640934870000|2021-12-31 07:14:30|11331.4|11316.4|11331.4|11316.4|11331.4|11316.4|11331.4|11316.4|0
1640934900000|2021-12-31 07:15:00|11330.9|11315.9|11329.6|11314.6|11330.9|11315.9|11329.6|11314.6|1
1640934960000|2021-12-31 07:16:00|11329.1|11314.1|11329.4|11314.4|11329.4|11314.4|11328.6|11313.6|0
1640934970000|2021-12-31 07:16:10|11329.9|11314.9|11330.1|11315.1|11330.1|11315.1|11329.9|11314.9|0
1640935040000|2021-12-31 07:17:20|11332.3|11317.3|11331.8|11316.8|11332.3|11317.3|11331.3|11316.3|1
1640935050000|2021-12-31 07:17:30|11331.5|11316.5|11332.1|11317.1|11332.1|11317.1|11330.5|11315.5|0
1640935060000|2021-12-31 07:17:40|11332.3|11317.3|11332.3|11317.3|11332.3|11317.3|11332.3|11317.3|0
1640935080000|2021-12-31 07:18:00|11331|11316|11330.5|11315.5|11331|11316|11330.5|11315.5|1
1640935090000|2021-12-31 07:18:10|11330.8|11315.8|11330.8|11315.8|11330.8|11315.8|11330.8|11315.8|0
1640935110000|2021-12-31 07:18:30|11331.1|11316.1|11330.6|11315.6|11331.9|11316.9|11330.6|11315.6|1
1640935120000|2021-12-31 07:18:40|11330.8|11315.8|11330.8|11315.8|11330.8|11315.8|11330.8|11315.8|0
1640935140000|2021-12-31 07:19:00|11331.6|11316.6|11331.3|11316.3|11331.6|11316.6|11331.3|11316.3|0
1640935160000|2021-12-31 07:19:20|11331.6|11316.6|11331.9|11316.9|11331.9|11316.9|11331.6|11316.6|0
1640935180000|2021-12-31 07:19:40|11331.8|11316.8|11331.8|11316.8|11331.8|11316.8|11331.8|11316.8|0
1640935310000|2021-12-31 07:21:50|11331.5|11316.5|11331.5|11316.5|11331.5|11316.5|11331.5|11316.5|0
1640935370000|2021-12-31 07:22:50|11331.3|11316.3|11329.3|11314.3|11331.3|11316.3|11329.3|11314.3|1
1640935440000|2021-12-31 07:24:00|11329.6|11314.6|11328.8|11313.8|11330.3|11315.3|11328.1|11313.1|1
1640935610000|2021-12-31 07:26:50|11329.3|11314.3|11329.3|11314.3|11329.3|11314.3|11329.3|11314.3|0
1640935750000|2021-12-31 07:29:10|11329.7|11314.7|11329.7|11314.7|11329.7|11314.7|11329.7|11314.7|0
1640935800000|2021-12-31 07:30:00|11330.8|11315.8|11329.7|11314.7|11330.8|11315.8|11329.7|11314.7|0
1640935810000|2021-12-31 07:30:10|11330|11315|11330|11315|11330|11315|11330|11315|0
1640935860000|2021-12-31 07:31:00|11329.1|11314.1|11328.8|11313.8|11329.1|11314.1|11328.2|11313.2|0
1640935870000|2021-12-31 07:31:10|11329|11314|11329|11314|11329|11314|11329|11314|0
1640935920000|2021-12-31 07:32:00|11329.3|11314.3|11328.8|11313.8|11329.3|11314.3|11328.2|11313.2|0
1640935930000|2021-12-31 07:32:10|11329|11314|11329|11314|11329|11314|11329|11314|0
1640935980000|2021-12-31 07:33:00|11329.6|11314.6|11329.8|11314.8|11329.8|11314.8|11329.6|11314.6|0
1640936040000|2021-12-31 07:34:00|11328.7|11313.7|11329.3|11314.3|11329.3|11314.3|11328.7|11313.7|0
1640936100000|2021-12-31 07:35:00|11327.5|11312.5|11328.1|11313.1|11328.1|11313.1|11327.5|11312.5|0
1640936110000|2021-12-31 07:35:10|11328.3|11313.3|11328.3|11313.3|11328.3|11313.3|11328.3|11313.3|0
1640936150000|2021-12-31 07:35:50|11329.9|11314.9|11329.9|11314.9|11329.9|11314.9|11329.9|11314.9|0
1640936160000|2021-12-31 07:36:00|11330.1|11315.1|11330.1|11315.1|11330.1|11315.1|11329.8|11314.8|0
1640936220000|2021-12-31 07:37:00|11329.7|11314.7|11329|11314|11329.7|11314.7|11329|11314|0
1640936280000|2021-12-31 07:38:00|11329.8|11314.8|11329.2|11314.2|11329.8|11314.8|11329.2|11314.2|0
1640936340000|2021-12-31 07:39:00|11327.7|11312.7|11328.5|11313.5|11328.5|11313.5|11327.7|11312.7|0
1640936400000|2021-12-31 07:40:00|11328|11313|11328.6|11313.6|11328.6|11313.6|11328|11313|0
1640936410000|2021-12-31 07:40:10|11329|11314|11329|11314|11329|11314|11329|11314|0
1640936460000|2021-12-31 07:41:00|11329.3|11314.3|11326.9|11311.9|11329.3|11314.3|11326.9|11311.9|1
1640936540000|2021-12-31 07:42:20|11326.6|11311.6|11326.6|11311.6|11326.6|11311.6|11326.6|11311.6|0
1640936550000|2021-12-31 07:42:30|11326.4|11311.4|11326.4|11311.4|11326.4|11311.4|11326.4|11311.4|0
1640936590000|2021-12-31 07:43:10|11324.6|11309.6|11324.6|11309.6|11324.6|11309.6|11324.6|11309.6|1
1640936600000|2021-12-31 07:43:20|11324|11309|11323.8|11308.8|11324|11309|11323.8|11308.8|0
1640936710000|2021-12-31 07:45:10|11323.6|11308.6|11323.6|11308.6|11323.6|11308.6|11323.6|11308.6|0
1640936820000|2021-12-31 07:47:00|11324.2|11309.2|11325.9|11310.9|11325.9|11310.9|11324.2|11309.2|0
1640936830000|2021-12-31 07:47:10|11326.1|11311.1|11326.1|11311.1|11326.1|11311.1|11326.1|11311.1|0
1640936880000|2021-12-31 07:48:00|11326.4|11311.4|11326.6|11311.6|11326.6|11311.6|11326.4|11311.4|0
1640936890000|2021-12-31 07:48:10|11326.8|11311.8|11326.8|11311.8|11326.8|11311.8|11326.8|11311.8|0
1640936930000|2021-12-31 07:48:50|11326.1|11311.1|11326.1|11311.1|11326.1|11311.1|11326.1|11311.1|1
1640936940000|2021-12-31 07:49:00|11324.9|11309.9|11325.2|11310.2|11325.2|11310.2|11324.3|11309.3|0
1640936950000|2021-12-31 07:49:10|11326|11311|11326|11311|11326|11311|11326|11311|0
1640936980000|2021-12-31 07:49:40|11326.3|11311.3|11326.3|11311.3|11326.3|11311.3|11326.3|11311.3|0
1640937000000|2021-12-31 07:50:00|11326|11311|11326.6|11311.6|11326.6|11311.6|11326|11311|0
1640937060000|2021-12-31 07:51:00|11326.3|11311.3|11326.6|11311.6|11327.4|11312.4|11326.3|11311.3|0
1640937070000|2021-12-31 07:51:10|11325.9|11310.9|11325.9|11310.9|11325.9|11310.9|11325.9|11310.9|0
1640937080000|2021-12-31 07:51:20|11326.2|11311.2|11322.4|11307.4|11326.2|11311.2|11322.4|11307.4|1
1640937150000|2021-12-31 07:52:30|11322.1|11307.1|11321.9|11306.9|11322.1|11307.1|11321.9|11306.9|0
1640937190000|2021-12-31 07:53:10|11320.1|11305.1|11317.6|11302.6|11320.1|11305.1|11317.6|11302.6|3
1640937220000|2021-12-31 07:53:40|11318.2|11303.2|11318.7|11303.7|11318.7|11303.7|11318.2|11303.2|0
1640937240000|2021-12-31 07:54:00|11318.4|11303.4|11318.2|11303.2|11318.4|11303.4|11318.2|11303.2|0
1640937290000|2021-12-31 07:54:50|11317.6|11302.6|11316.8|11301.8|11317.6|11302.6|11316.8|11301.8|0
1640937300000|2021-12-31 07:55:00|11316.6|11301.6|11316.6|11301.6|11316.6|11301.6|11316.6|11301.6|0
1640937360000|2021-12-31 07:56:00|11316.3|11301.3|11316.3|11301.3|11316.3|11301.3|11316.3|11301.3|0
1640937460000|2021-12-31 07:57:40|11316|11301|11316|11301|11316|11301|11316|11301|0
1640937480000|2021-12-31 07:58:00|11317|11302|11314|11299|11317|11302|11314|11299|4
1640937490000|2021-12-31 07:58:10|11313.7|11298.7|11312|11297|11313.7|11298.7|11312|11297|0
1640937510000|2021-12-31 07:58:30|11312.2|11297.2|11312.2|11297.2|11312.2|11297.2|11312.2|11297.2|0
1640937520000|2021-12-31 07:58:40|11312.8|11297.8|11312|11297|11312.8|11297.8|11312|11297|0
1640937550000|2021-12-31 07:59:10|11312.6|11297.6|11307.6|11292.6|11312.6|11297.6|11307.6|11292.6|0
1640937560000|2021-12-31 07:59:20|11307.2|11292.2|11308.1|11293.1|11308.1|11293.1|11307.2|11292.2|1
1640937580000|2021-12-31 07:59:40|11307.4|11292.4|11310.1|11295.1|11310.1|11295.1|11307.4|11292.4|1
1640937640000|2021-12-31 08:00:40|11312.8|11297.8|11306.3|11291.3|11312.8|11297.8|11304.9|11289.9|1
1640937650000|2021-12-31 08:00:50|11307.1|11292.1|11307.1|11292.1|11307.1|11292.1|11307.1|11292.1|0
1640937700000|2021-12-31 08:01:40|11308.5|11293.5|11308.3|11293.3|11308.5|11293.5|11308.3|11293.3|1
1640937720000|2021-12-31 08:02:00|11309.8|11294.8|11310.4|11295.4|11311.6|11296.6|11309.8|11294.8|0
1640937730000|2021-12-31 08:02:10|11311.6|11296.6|11309.9|11294.9|11311.6|11296.6|11309.9|11294.9|0
1640937740000|2021-12-31 08:02:20|11309.4|11294.4|11309.4|11294.4|11309.4|11294.4|11309.4|11294.4|0
1640937750000|2021-12-31 08:02:30|11309.5|11294.5|11307.4|11292.4|11309.5|11294.5|11307.4|11292.4|0
1640937760000|2021-12-31 08:02:40|11307|11292|11307|11292|11307|11292|11307|11292|0
1640937770000|2021-12-31 08:02:50|11305.3|11290.3|11305|11290|11305.3|11290.3|11305|11290|0
1640937780000|2021-12-31 08:03:00|11304.7|11289.7|11303.3|11288.3|11304.7|11289.7|11302.2|11287.2|1
1640937800000|2021-12-31 08:03:20|11302.5|11287.5|11302.5|11287.5|11302.5|11287.5|11302.5|11287.5|1
1640937900000|2021-12-31 08:05:00|11301.2|11286.2|11299.7|11284.7|11301.2|11286.2|11299.7|11284.7|0
1640937910000|2021-12-31 08:05:10|11297.9|11282.9|11296.5|11281.5|11297.9|11282.9|11296.5|11281.5|1
1640937960000|2021-12-31 08:06:00|11297.2|11282.2|11297.2|11282.2|11297.2|11282.2|11297.2|11282.2|0
1640937980000|2021-12-31 08:06:20|11304.9|11289.9|11304.6|11289.6|11304.9|11289.9|11304.3|11289.3|1
1640938020000|2021-12-31 08:07:00|11305.3|11290.3|11305.6|11290.6|11305.6|11290.6|11305.3|11290.3|0
1640938030000|2021-12-31 08:07:10|11310.5|11295.5|11309.8|11294.8|11310.5|11295.5|11309.8|11294.8|0
1640938060000|2021-12-31 08:07:40|11310.7|11295.7|11311.1|11296.1|11311.1|11296.1|11310.7|11295.7|0
1640938080000|2021-12-31 08:08:00|11312|11297|11313.2|11298.2|11313.2|11298.2|11312|11297|0
1640938140000|2021-12-31 08:09:00|11313.5|11298.5|11313.9|11298.9|11313.9|11298.9|11313.5|11298.5|0
1640938150000|2021-12-31 08:09:10|11314.2|11299.2|11314.2|11299.2|11314.2|11299.2|11314.2|11299.2|0
1640938200000|2021-12-31 08:10:00|11314.5|11299.5|11315.4|11300.4|11315.4|11300.4|11314.5|11299.5|0
1640938260000|2021-12-31 08:11:00|11315.7|11300.7|11316.4|11301.4|11316.4|11301.4|11315.7|11300.7|0
1640938270000|2021-12-31 08:11:10|11317.6|11302.6|11317.6|11302.6|11317.6|11302.6|11317.6|11302.6|0
1640938280000|2021-12-31 08:11:20|11317.9|11302.9|11319.6|11304.6|11319.6|11304.6|11317.9|11302.9|0
1640938320000|2021-12-31 08:12:00|11320.2|11305.2|11321.1|11306.1|11321.1|11306.1|11320.2|11305.2|0
1640938330000|2021-12-31 08:12:10|11321.3|11306.3|11321.3|11306.3|11321.3|11306.3|11321.3|11306.3|0
1640938350000|2021-12-31 08:12:30|11322.3|11307.3|11322.3|11307.3|11322.3|11307.3|11322.3|11307.3|0
1640938380000|2021-12-31 08:13:00|11322.6|11307.6|11317.6|11302.6|11322.8|11307.8|11317.6|11302.6|2
1640938390000|2021-12-31 08:13:10|11320.4|11305.4|11319.6|11304.6|11320.4|11305.4|11319.6|11304.6|0
1640938410000|2021-12-31 08:13:30|11319.1|11304.1|11319.1|11304.1|11319.1|11304.1|11319.1|11304.1|0
1640938440000|2021-12-31 08:14:00|11318.9|11303.9|11318.9|11303.9|11318.9|11303.9|11318.9|11303.9|0
1640938480000|2021-12-31 08:14:40|11317.5|11302.5|11316.9|11301.9|11317.5|11302.5|11316.9|11301.9|0
1640938490000|2021-12-31 08:14:50|11316.6|11301.6|11316.6|11301.6|11316.6|11301.6|11316.6|11301.6|0
1640938570000|2021-12-31 08:16:10|11316|11301|11316|11301|11316|11301|11316|11301|0
1640938630000|2021-12-31 08:17:10|11314.9|11299.9|11315.3|11300.3|11315.3|11300.3|11313.9|11298.9|0
1640938750000|2021-12-31 08:19:10|11316.8|11301.8|11315.2|11300.2|11317.8|11302.8|11315.2|11300.2|10
1640938770000|2021-12-31 08:19:30|11314.1|11299.1|11313.7|11298.7|11314.1|11299.1|11313.2|11298.2|0
1640938780000|2021-12-31 08:19:40|11313.4|11298.4|11313.2|11298.2|11313.7|11298.7|11313.2|11298.2|0
1640938790000|2021-12-31 08:19:50|11311.4|11296.4|11311.4|11296.4|11311.4|11296.4|11311.4|11296.4|0
1640938860000|2021-12-31 08:21:00|11308.8|11293.8|11308.8|11293.8|11308.8|11293.8|11308.8|11293.8|0
1640938870000|2021-12-31 08:21:10|11308.5|11293.5|11308.5|11293.5|11308.5|11293.5|11308.5|11293.5|0
1640938880000|2021-12-31 08:21:20|11308.2|11293.2|11308.2|11293.2|11308.2|11293.2|11308.2|11293.2|0
1640938920000|2021-12-31 08:22:00|11308|11293|11308.3|11293.3|11308.3|11293.3|11308|11293|0
1640938930000|2021-12-31 08:22:10|11308.7|11293.7|11308.7|11293.7|11308.7|11293.7|11308.7|11293.7|0
1640938980000|2021-12-31 08:23:00|11309|11294|11309|11294|11309|11294|11309|11294|0
1640939040000|2021-12-31 08:24:00|11307.1|11292.1|11307|11292|11307.6|11292.6|11307|11292|0
1640939080000|2021-12-31 08:24:40|11304.8|11289.8|11304.9|11289.9|11305.5|11290.5|11304.8|11289.8|1
1640939110000|2021-12-31 08:25:10|11303.6|11288.6|11303.6|11288.6|11303.6|11288.6|11303.6|11288.6|0
1640939200000|2021-12-31 08:26:40|11303.5|11288.5|11303.5|11288.5|11303.5|11288.5|11303.5|11288.5|0
1640939250000|2021-12-31 08:27:30|11302.9|11287.9|11302.9|11287.9|11302.9|11287.9|11302.9|11287.9|0
1640939310000|2021-12-31 08:28:30|11300.4|11285.4|11297.6|11282.6|11300.4|11285.4|11297.6|11282.6|1
1640939320000|2021-12-31 08:28:40|11297|11282|11295.5|11280.5|11297|11282|11295.5|11280.5|0
1640939340000|2021-12-31 08:29:00|11295.7|11280.7|11300.6|11285.6|11300.6|11285.6|11295.7|11280.7|0
1640939470000|2021-12-31 08:31:10|11303.2|11288.2|11303.2|11288.2|11303.2|11288.2|11303.2|11288.2|1
1640939480000|2021-12-31 08:31:20|11303.5|11288.5|11303.5|11288.5|11303.5|11288.5|11303.5|11288.5|0
1640939490000|2021-12-31 08:31:30|11309.8|11294.8|11311.3|11296.3|11311.3|11296.3|11309.7|11294.7|1
1640939500000|2021-12-31 08:31:40|11310.8|11295.8|11309.1|11294.1|11310.8|11295.8|11309.1|11294.1|0
1640939520000|2021-12-31 08:32:00|11309.8|11294.8|11309.8|11294.8|11309.8|11294.8|11309.8|11294.8|0
1640939540000|2021-12-31 08:32:20|11312.3|11297.3|11312.3|11297.3|11312.3|11297.3|11312.3|11297.3|0
1640939770000|2021-12-31 08:36:10|11312.8|11297.8|11313.1|11298.1|11313.1|11298.1|11312.8|11297.8|0
1640939800000|2021-12-31 08:36:40|11313.4|11298.4|11313.4|11298.4|11313.4|11298.4|11313.4|11298.4|0
1640939810000|2021-12-31 08:36:50|11316.2|11301.2|11318.2|11303.2|11318.5|11303.5|11316.2|11301.2|1
1640939820000|2021-12-31 08:37:00|11318.5|11303.5|11317.3|11302.3|11318.8|11303.8|11317.3|11302.3|1
1640939850000|2021-12-31 08:37:30|11318.3|11303.3|11318.3|11303.3|11318.3|11303.3|11318.3|11303.3|0
1640939860000|2021-12-31 08:37:40|11317|11302|11317|11302|11317|11302|11317|11302|0
1640939890000|2021-12-31 08:38:10|11316.5|11301.5|11318|11303|11318|11303|11316.5|11301.5|0
1640940010000|2021-12-31 08:40:10|11318.4|11303.4|11318.7|11303.7|11318.7|11303.7|11318.4|11303.4|0
1640940180000|2021-12-31 08:43:00|11319.3|11304.3|11319.3|11304.3|11319.3|11304.3|11319.3|11304.3|0
1640940210000|2021-12-31 08:43:30|11319.6|11304.6|11320.2|11305.2|11320.2|11305.2|11319.6|11304.6|0
1640940220000|2021-12-31 08:43:40|11320|11305|11320|11305|11320|11305|11320|11305|0
1640940240000|2021-12-31 08:44:00|11320.3|11305.3|11320.3|11305.3|11320.3|11305.3|11320.3|11305.3|0
1640940300000|2021-12-31 08:45:00|11320.8|11305.8|11320.8|11305.8|11320.8|11305.8|11320.8|11305.8|0
1640940310000|2021-12-31 08:45:10|11321|11306|11321|11306|11321|11306|11321|11306|0
1640940340000|2021-12-31 08:45:40|11321.2|11306.2|11321.2|11306.2|11321.2|11306.2|11321.2|11306.2|0
1640940360000|2021-12-31 08:46:00|11321.5|11306.5|11323.5|11308.5|11323.5|11308.5|11321.5|11306.5|1
1640940380000|2021-12-31 08:46:20|11324.7|11309.7|11324.9|11309.9|11324.9|11309.9|11324.7|11309.7|1
1640940420000|2021-12-31 08:47:00|11326|11311|11327.1|11312.1|11327.4|11312.4|11326|11311|0
1640940480000|2021-12-31 08:48:00|11325.1|11310.1|11327.1|11312.1|11327.6|11312.6|11325.1|11310.1|0
1640940540000|2021-12-31 08:49:00|11326.9|11311.9|11325.7|11310.7|11326.9|11311.9|11325.4|11310.4|0
1640940550000|2021-12-31 08:49:10|11326.8|11311.8|11326.8|11311.8|11326.8|11311.8|11326.8|11311.8|0
1640940600000|2021-12-31 08:50:00|11325.3|11310.3|11326.4|11311.4|11326.4|11311.4|11325.3|11310.3|0
1640940610000|2021-12-31 08:50:10|11327.1|11312.1|11327.7|11312.7|11327.7|11312.7|11327.1|11312.1|0
1640940620000|2021-12-31 08:50:20|11323.7|11308.7|11325|11310|11325|11310|11323.7|11308.7|2
1640940630000|2021-12-31 08:50:30|11323.2|11308.2|11322.8|11307.8|11323.2|11308.2|11320.1|11305.1|0
1640940640000|2021-12-31 08:50:40|11323.2|11308.2|11323.2|11308.2|11323.2|11308.2|11323.2|11308.2|0
1640940660000|2021-12-31 08:51:00|11320.3|11305.3|11320.3|11305.3|11320.3|11305.3|11320.3|11305.3|0
1640940670000|2021-12-31 08:51:10|11320.7|11305.7|11320.7|11305.7|11320.7|11305.7|11320.7|11305.7|0
1640940680000|2021-12-31 08:51:20|11319|11304|11318.2|11303.2|11319|11304|11318.2|11303.2|0
1640940780000|2021-12-31 08:53:00|11317|11302|11318.5|11303.5|11318.5|11303.5|11317|11302|0
1640940840000|2021-12-31 08:54:00|11319.1|11304.1|11319.1|11304.1|11319.1|11304.1|11319.1|11304.1|0
1640940850000|2021-12-31 08:54:10|11319.3|11304.3|11319.3|11304.3|11319.3|11304.3|11319.3|11304.3|0
1640940900000|2021-12-31 08:55:00|11318.7|11303.7|11319|11304|11319|11304|11318.7|11303.7|0
1640940950000|2021-12-31 08:55:50|11320.4|11305.4|11322.3|11307.3|11322.3|11307.3|11320.4|11305.4|0
1640940960000|2021-12-31 08:56:00|11321.1|11306.1|11322.3|11307.3|11324.3|11309.3|11319.7|11304.7|0
1640940970000|2021-12-31 08:56:10|11322.5|11307.5|11322.5|11307.5|11322.5|11307.5|11322.5|11307.5|0
1640941020000|2021-12-31 08:57:00|11320|11305|11319.8|11304.8|11320|11305|11319.5|11304.5|0
1640941080000|2021-12-31 08:58:00|11318.6|11303.6|11318.9|11303.9|11318.9|11303.9|11318.6|11303.6|0
1640941140000|2021-12-31 08:59:00|11316.2|11301.2|11317.9|11302.9|11317.9|11302.9|11316.2|11301.2|0
1640941200000|2021-12-31 09:00:00|11317.6|11302.6|11317.9|11302.9|11317.9|11302.9|11317.6|11302.6|0
1640941250000|2021-12-31 09:00:50|11318.4|11303.4|11319.5|11304.5|11319.5|11304.5|11318.4|11303.4|0
1640941260000|2021-12-31 09:01:00|11320.4|11305.4|11321.2|11306.2|11321.2|11306.2|11320.4|11305.4|0
1640941280000|2021-12-31 09:01:20|11319.7|11304.7|11319.7|11304.7|11319.7|11304.7|11319.7|11304.7|0
1640941290000|2021-12-31 09:01:30|11319.9|11304.9|11319.9|11304.9|11319.9|11304.9|11319.9|11304.9|0
1640941320000|2021-12-31 09:02:00|11319.4|11304.4|11316.9|11301.9|11319.4|11304.4|11316.9|11301.9|0
1640941380000|2021-12-31 09:03:00|11317.2|11302.2|11316.9|11301.9|11317.2|11302.2|11316.6|11301.6|0
1640941440000|2021-12-31 09:04:00|11316.6|11301.6|11316.9|11301.9|11316.9|11301.9|11316.6|11301.6|0
1640941500000|2021-12-31 09:05:00|11316.6|11301.6|11317.1|11302.1|11317.1|11302.1|11316.6|11301.6|0
1640941560000|2021-12-31 09:06:00|11318.9|11303.9|11322.2|11307.2|11322.2|11307.2|11318.9|11303.9|0
1640941620000|2021-12-31 09:07:00|11323.1|11308.1|11321|11306|11324.8|11309.8|11321|11306|2
1640941630000|2021-12-31 09:07:10|11321.2|11306.2|11320.9|11305.9|11321.2|11306.2|11320.9|11305.9|0
1640941650000|2021-12-31 09:07:30|11319.7|11304.7|11316.3|11301.3|11319.7|11304.7|11316.3|11301.3|1
1640941660000|2021-12-31 09:07:40|11316.1|11301.1|11316.1|11301.1|11316.3|11301.3|11316.1|11301.1|0
1640941690000|2021-12-31 09:08:10|11316|11301|11316|11301|11316|11301|11316|11301|0
1640941750000|2021-12-31 09:09:10|11320.5|11305.5|11320.5|11305.5|11320.5|11305.5|11320.5|11305.5|0
1640941830000|2021-12-31 09:10:30|11320.3|11305.3|11320.3|11305.3|11320.3|11305.3|11320.3|11305.3|1
1640941860000|2021-12-31 09:11:00|11320.6|11305.6|11320.6|11305.6|11320.6|11305.6|11320.6|11305.6|0
1640941890000|2021-12-31 09:11:30|11321.2|11306.2|11321.8|11306.8|11321.8|11306.8|11321.2|11306.2|0
1640941920000|2021-12-31 09:12:00|11322.1|11307.1|11318.3|11303.3|11322.1|11307.1|11318.3|11303.3|4
1640941930000|2021-12-31 09:12:10|11318.4|11303.4|11318.1|11303.1|11318.6|11303.6|11318.1|11303.1|0
1640941960000|2021-12-31 09:12:40|11318.6|11303.6|11318.6|11303.6|11318.6|11303.6|11318.6|11303.6|1
1640942030000|2021-12-31 09:13:50|11318.9|11303.9|11318.9|11303.9|11318.9|11303.9|11318.9|11303.9|0
1640942040000|2021-12-31 09:14:00|11320.4|11305.4|11325.8|11310.8|11325.8|11310.8|11319.6|11304.6|5
1640942050000|2021-12-31 09:14:10|11326.6|11311.6|11326.6|11311.6|11326.6|11311.6|11326.6|11311.6|0
1640942190000|2021-12-31 09:16:30|11326.3|11311.3|11324|11309|11326.3|11311.3|11324|11309|0
1640942200000|2021-12-31 09:16:40|11324.3|11309.3|11324.3|11309.3|11324.3|11309.3|11324.3|11309.3|0
1640942210000|2021-12-31 09:16:50|11321.4|11306.4|11323.7|11308.7|11323.7|11308.7|11321.4|11306.4|0
1640942220000|2021-12-31 09:17:00|11323.4|11308.4|11322.8|11307.8|11323.4|11308.4|11322.8|11307.8|0
1640942230000|2021-12-31 09:17:10|11323.1|11308.1|11317.3|11302.3|11323.1|11308.1|11317.3|11302.3|1
1640942270000|2021-12-31 09:17:50|11318.5|11303.5|11318.8|11303.8|11318.8|11303.8|11318.5|11303.5|0
1640942330000|2021-12-31 09:18:50|11320.1|11305.1|11320.1|11305.1|11320.1|11305.1|11320.1|11305.1|0
1640942340000|2021-12-31 09:19:00|11320.9|11305.9|11326.8|11311.8|11326.8|11311.8|11320.9|11305.9|2
1640942380000|2021-12-31 09:19:40|11326.6|11311.6|11326.6|11311.6|11326.6|11311.6|11326.6|11311.6|0
1640942520000|2021-12-31 09:22:00|11320.4|11305.4|11318.4|11303.4|11320.4|11305.4|11318.4|11303.4|2
1640942530000|2021-12-31 09:22:10|11318.7|11303.7|11318.4|11303.4|11318.9|11303.9|11318.4|11303.4|0
1640942550000|2021-12-31 09:22:30|11318.7|11303.7|11318.9|11303.9|11318.9|11303.9|11318.7|11303.7|0
1640942570000|2021-12-31 09:22:50|11325.4|11310.4|11325.4|11310.4|11325.4|11310.4|11325.4|11310.4|4
1640942640000|2021-12-31 09:24:00|11328.1|11313.1|11331.6|11316.6|11331.7|11316.7|11327.6|11312.6|5
1640942680000|2021-12-31 09:24:40|11331|11316|11331.9|11316.9|11331.9|11316.9|11331|11316|0
1640942700000|2021-12-31 09:25:00|11332.1|11317.1|11332.6|11317.6|11332.6|11317.6|11332.1|11317.1|0
1640942710000|2021-12-31 09:25:10|11332.9|11317.9|11333.6|11318.6|11333.9|11318.9|11332.6|11317.6|1
1640942740000|2021-12-31 09:25:40|11333.9|11318.9|11334.4|11319.4|11334.4|11319.4|11333.9|11318.9|0
1640942760000|2021-12-31 09:26:00|11334.6|11319.6|11334.6|11319.6|11334.6|11319.6|11334.6|11319.6|0
1640942770000|2021-12-31 09:26:10|11335.3|11320.3|11335.3|11320.3|11335.3|11320.3|11335.3|11320.3|1
1640942840000|2021-12-31 09:27:20|11333.9|11318.9|11333.9|11318.9|11333.9|11318.9|11333.9|11318.9|4
1640942850000|2021-12-31 09:27:30|11334.1|11319.1|11334.1|11319.1|11334.1|11319.1|11334.1|11319.1|0
1640942880000|2021-12-31 09:28:00|11331.8|11316.8|11328.1|11313.1|11331.8|11316.8|11328.1|11313.1|2
1640942890000|2021-12-31 09:28:10|11328.6|11313.6|11328.6|11313.6|11328.6|11313.6|11328.6|11313.6|0
1640942900000|2021-12-31 09:28:20|11328.1|11313.1|11328.1|11313.1|11328.1|11313.1|11328.1|11313.1|0
1640942910000|2021-12-31 09:28:30|11329.3|11314.3|11329.8|11314.8|11330.1|11315.1|11329.3|11314.3|0
1640942920000|2021-12-31 09:28:40|11329.6|11314.6|11329.6|11314.6|11329.6|11314.6|11329.6|11314.6|0
1640942940000|2021-12-31 09:29:00|11329.8|11314.8|11333.6|11318.6|11333.6|11318.6|11329.8|11314.8|2
1640943000000|2021-12-31 09:30:00|11332.1|11317.1|11332.4|11317.4|11332.4|11317.4|11332.1|11317.1|0
1640943010000|2021-12-31 09:30:10|11332.6|11317.6|11332.6|11317.6|11332.6|11317.6|11332.6|11317.6|0
1640943020000|2021-12-31 09:30:20|11333.1|11318.1|11333.1|11318.1|11333.1|11318.1|11333.1|11318.1|0
1640943040000|2021-12-31 09:30:40|11335.1|11320.1|11333.3|11318.3|11337.5|11322.5|11333.3|11318.3|3
1640943060000|2021-12-31 09:31:00|11333.6|11318.6|11334|11319|11334.3|11319.3|11333.6|11318.6|0
1640943070000|2021-12-31 09:31:10|11333.8|11318.8|11333.8|11318.8|11333.8|11318.8|11333.8|11318.8|0
1640943120000|2021-12-31 09:32:00|11333.5|11318.5|11333.8|11318.8|11333.8|11318.8|11333.5|11318.5|0
1640943130000|2021-12-31 09:32:10|11333.6|11318.6|11333.6|11318.6|11333.6|11318.6|11333.6|11318.6|0
1640943150000|2021-12-31 09:32:30|11332.6|11317.6|11332.6|11317.6|11332.6|11317.6|11332.6|11317.6|0
1640943160000|2021-12-31 09:32:40|11332.9|11317.9|11329.8|11314.8|11332.9|11317.9|11329.8|11314.8|1
1640943180000|2021-12-31 09:33:00|11329.4|11314.4|11329.4|11314.4|11329.4|11314.4|11329.4|11314.4|0
1640943220000|2021-12-31 09:33:40|11329.6|11314.6|11329.6|11314.6|11329.6|11314.6|11329.6|11314.6|0
1640943230000|2021-12-31 09:33:50|11328.4|11313.4|11328.4|11313.4|11328.4|11313.4|11328.4|11313.4|0
1640943240000|2021-12-31 09:34:00|11332.4|11317.4|11332.9|11317.9|11332.9|11317.9|11332.4|11317.4|2
1640943250000|2021-12-31 09:34:10|11332.1|11317.1|11332.1|11317.1|11332.1|11317.1|11332.1|11317.1|0
1640943270000|2021-12-31 09:34:30|11329.9|11314.9|11331.5|11316.5|11331.5|11316.5|11329.9|11314.9|0
1640943300000|2021-12-31 09:35:00|11332.2|11317.2|11332.2|11317.2|11332.2|11317.2|11332.2|11317.2|0
1640943310000|2021-12-31 09:35:10|11332.8|11317.8|11332.8|11317.8|11332.8|11317.8|11332.8|11317.8|0
1640943420000|2021-12-31 09:37:00|11333.4|11318.4|11333.4|11318.4|11333.4|11318.4|11333.4|11318.4|0
1640943430000|2021-12-31 09:37:10|11333.8|11318.8|11330.7|11315.7|11333.8|11318.8|11330.7|11315.7|1
1640943440000|2021-12-31 09:37:20|11329.7|11314.7|11329.5|11314.5|11330|11315|11329|11314|0
1640943470000|2021-12-31 09:37:50|11328.8|11313.8|11327.4|11312.4|11328.8|11313.8|11327.4|11312.4|0
1640943480000|2021-12-31 09:38:00|11327|11312|11327|11312|11327|11312|11327|11312|0
1640943540000|2021-12-31 09:39:00|11329.7|11314.7|11333.9|11318.9|11333.9|11318.9|11329.7|11314.7|3
1640943550000|2021-12-31 09:39:10|11332.2|11317.2|11331.9|11316.9|11332.2|11317.2|11331.9|11316.9|0
1640943560000|2021-12-31 09:39:20|11331.6|11316.6|11331.6|11316.6|11332.2|11317.2|11331.6|11316.6|0
1640943570000|2021-12-31 09:39:30|11331.9|11316.9|11331.6|11316.6|11331.9|11316.9|11331.6|11316.6|0
1640943580000|2021-12-31 09:39:40|11331.4|11316.4|11331.4|11316.4|11331.4|11316.4|11331.4|11316.4|0
1640943600000|2021-12-31 09:40:00|11332.4|11317.4|11332.4|11317.4|11332.4|11317.4|11332.4|11317.4|0
1640943630000|2021-12-31 09:40:30|11332.9|11317.9|11332.9|11317.9|11332.9|11317.9|11332.9|11317.9|0
1640943650000|2021-12-31 09:40:50|11332.4|11317.4|11332.4|11317.4|11332.4|11317.4|11332.4|11317.4|0
1640943670000|2021-12-31 09:41:10|11331.7|11316.7|11332.5|11317.5|11332.5|11317.5|11331.4|11316.4|0
1640943690000|2021-12-31 09:41:30|11332.7|11317.7|11332.7|11317.7|11332.7|11317.7|11332.7|11317.7|0
1640943840000|2021-12-31 09:44:00|11334.7|11319.7|11337.2|11322.2|11337.2|11322.2|11334.7|11319.7|5
1640943850000|2021-12-31 09:44:10|11336.3|11321.3|11336.9|11321.9|11337.2|11322.2|11335.9|11320.9|0
1640943860000|2021-12-31 09:44:20|11337.2|11322.2|11333|11318|11337.2|11322.2|11333|11318|1
1640943870000|2021-12-31 09:44:30|11332.4|11317.4|11334.4|11319.4|11334.4|11319.4|11332.2|11317.2|0
1640943880000|2021-12-31 09:44:40|11334.8|11319.8|11334.8|11319.8|11334.8|11319.8|11334.8|11319.8|0
1640943910000|2021-12-31 09:45:10|11335.2|11320.2|11335.2|11320.2|11335.2|11320.2|11335.2|11320.2|0
1640943920000|2021-12-31 09:45:20|11335.5|11320.5|11335.3|11320.3|11335.5|11320.5|11335|11320|0
1640943930000|2021-12-31 09:45:30|11335|11320|11335|11320|11335|11320|11335|11320|0
1640943940000|2021-12-31 09:45:40|11335.3|11320.3|11335.5|11320.5|11335.5|11320.5|11335.3|11320.3|0
1640943950000|2021-12-31 09:45:50|11337|11322|11334.4|11319.4|11337|11322|11333.8|11318.8|1
1640943960000|2021-12-31 09:46:00|11334.8|11319.8|11332.2|11317.2|11334.8|11319.8|11332.2|11317.2|0
1640943970000|2021-12-31 09:46:10|11331|11316|11329.5|11314.5|11331|11316|11329.5|11314.5|0
1640943980000|2021-12-31 09:46:20|11330.6|11315.6|11331.8|11316.8|11331.8|11316.8|11330.6|11315.6|0
1640944010000|2021-12-31 09:46:50|11332.1|11317.1|11333.8|11318.8|11334.4|11319.4|11332.1|11317.1|0
1640944020000|2021-12-31 09:47:00|11332.9|11317.9|11331.5|11316.5|11332.9|11317.9|11331.5|11316.5|2
1640944030000|2021-12-31 09:47:10|11330.9|11315.9|11331|11316|11331.3|11316.3|11330.5|11315.5|0
1640944040000|2021-12-31 09:47:20|11329.8|11314.8|11330|11315|11330|11315|11329.2|11314.2|0
1640944070000|2021-12-31 09:47:50|11328.5|11313.5|11328.5|11313.5|11328.5|11313.5|11328.5|11313.5|1
1640944080000|2021-12-31 09:48:00|11328.3|11313.3|11323|11308|11328.3|11313.3|11323|11308|1
1640944090000|2021-12-31 09:48:10|11321.5|11306.5|11322.1|11307.1|11322.1|11307.1|11321.1|11306.1|0
1640944120000|2021-12-31 09:48:40|11322.3|11307.3|11322.3|11307.3|11322.3|11307.3|11322.3|11307.3|0
1640944280000|2021-12-31 09:51:20|11320.2|11305.2|11320.2|11305.2|11320.2|11305.2|11320.2|11305.2|0
1640944290000|2021-12-31 09:51:30|11319.4|11304.4|11319.4|11304.4|11319.4|11304.4|11319.4|11304.4|0
1640944330000|2021-12-31 09:52:10|11319.2|11304.2|11319.2|11304.2|11319.2|11304.2|11319.2|11304.2|0
1640944390000|2021-12-31 09:53:10|11319|11304|11317.2|11302.2|11319|11304|11317.2|11302.2|4
1640944440000|2021-12-31 09:54:00|11317.4|11302.4|11319.8|11304.8|11323.2|11308.2|11317.4|11302.4|6
1640944450000|2021-12-31 09:54:10|11320.2|11305.2|11320.2|11305.2|11320.2|11305.2|11320.2|11305.2|0
1640944460000|2021-12-31 09:54:20|11320.4|11305.4|11320.4|11305.4|11320.4|11305.4|11320.4|11305.4|0
1640944480000|2021-12-31 09:54:40|11320.2|11305.2|11319.4|11304.4|11320.2|11305.2|11319.4|11304.4|0
1640944500000|2021-12-31 09:55:00|11319.9|11304.9|11319.9|11304.9|11319.9|11304.9|11319.9|11304.9|0
1640944630000|2021-12-31 09:57:10|11319.4|11304.4|11318.9|11303.9|11319.4|11304.4|11318.9|11303.9|2
1640944640000|2021-12-31 09:57:20|11318.4|11303.4|11318.1|11303.1|11318.4|11303.4|11318.1|11303.1|0
1640944660000|2021-12-31 09:57:40|11318.7|11303.7|11318.4|11303.4|11318.7|11303.7|11318.4|11303.4|0
1640944690000|2021-12-31 09:58:10|11317.4|11302.4|11317.4|11302.4|11317.4|11302.4|11317.4|11302.4|1
1640944700000|2021-12-31 09:58:20|11318|11303|11318.1|11303.1|11318.1|11303.1|11318|11303|0
1640944720000|2021-12-31 09:58:40|11318.7|11303.7|11319.1|11304.1|11319.1|11304.1|11318.7|11303.7|0
1640944730000|2021-12-31 09:58:50|11319.4|11304.4|11318.9|11303.9|11319.4|11304.4|11318.9|11303.9|0
1640944740000|2021-12-31 09:59:00|11319.7|11304.7|11324.2|11309.2|11324.2|11309.2|11319.7|11304.7|5
1640944750000|2021-12-31 09:59:10|11324.4|11309.4|11324.4|11309.4|11324.4|11309.4|11324.4|11309.4|0
1640944800000|2021-12-31 10:00:00|11325.6|11310.6|11318.8|11303.8|11325.6|11310.6|11318.8|11303.8|1
1640944810000|2021-12-31 10:00:10|11319.8|11304.8|11318.8|11303.8|11319.8|11304.8|11318.8|11303.8|0
1640944930000|2021-12-31 10:02:10|11318.4|11303.4|11318.1|11303.1|11318.4|11303.4|11318.1|11303.1|2
1640945040000|2021-12-31 10:04:00|11319.3|11304.3|11320.8|11305.8|11322.8|11307.8|11319.3|11304.3|10
1640945050000|2021-12-31 10:04:10|11320.3|11305.3|11320.3|11305.3|11320.3|11305.3|11320.3|11305.3|0
1640945060000|2021-12-31 10:04:20|11319.5|11304.5|11319|11304|11319.5|11304.5|11318.8|11303.8|0
1640945070000|2021-12-31 10:04:30|11318.8|11303.8|11318.8|11303.8|11318.8|11303.8|11318.8|11303.8|0
1640945110000|2021-12-31 10:05:10|11318.6|11303.6|11318.6|11303.6|11318.6|11303.6|11318.6|11303.6|0
1640945260000|2021-12-31 10:07:40|11319.2|11304.2|11318.8|11303.8|11319.3|11304.3|11318.8|11303.8|0
1640945280000|2021-12-31 10:08:00|11314.9|11299.9|11312.9|11297.9|11314.9|11299.9|11312.6|11297.6|7
1640945290000|2021-12-31 10:08:10|11312.7|11297.7|11312.7|11297.7|11312.7|11297.7|11312.7|11297.7|0
1640945340000|2021-12-31 10:09:00|11311.7|11296.7|11313.7|11298.7|11313.7|11298.7|11311.7|11296.7|0
1640945350000|2021-12-31 10:09:10|11312.2|11297.2|11313.1|11298.1|11313.1|11298.1|11312.2|11297.2|0
1640945370000|2021-12-31 10:09:30|11313.7|11298.7|11313.7|11298.7|11313.7|11298.7|11313.7|11298.7|0
1640945400000|2021-12-31 10:10:00|11312.7|11297.7|11313.6|11298.6|11313.6|11298.6|11312.7|11297.7|0
1640945410000|2021-12-31 10:10:10|11314.4|11299.4|11315.1|11300.1|11315.1|11300.1|11314.4|11299.4|0
1640945440000|2021-12-31 10:10:40|11316.1|11301.1|11315.9|11300.9|11316.1|11301.1|11315.9|11300.9|0
1640945460000|2021-12-31 10:11:00|11313.6|11298.6|11313.9|11298.9|11313.9|11298.9|11313.6|11298.6|0
1640945520000|2021-12-31 10:12:00|11313.6|11298.6|11314.8|11299.8|11314.8|11299.8|11313.4|11298.4|0
1640945530000|2021-12-31 10:12:10|11315.4|11300.4|11315.4|11300.4|11315.4|11300.4|11315.4|11300.4|0
1640945550000|2021-12-31 10:12:30|11315.6|11300.6|11315.6|11300.6|11315.6|11300.6|11315.6|11300.6|0
1640945580000|2021-12-31 10:13:00|11316.2|11301.2|11316.9|11301.9|11316.9|11301.9|11316.2|11301.2|0
1640945590000|2021-12-31 10:13:10|11315.9|11300.9|11315.9|11300.9|11316.2|11301.2|11315.9|11300.9|0
1640945600000|2021-12-31 10:13:20|11316.2|11301.2|11315.9|11300.9|11316.2|11301.2|11315.9|11300.9|0
1640945640000|2021-12-31 10:14:00|11315|11300|11315.4|11300.4|11315.4|11300.4|11314.6|11299.6|0
1640945660000|2021-12-31 10:14:20|11316.9|11301.9|11316.9|11301.9|11316.9|11301.9|11316.9|11301.9|0
1640945670000|2021-12-31 10:14:30|11316.6|11301.6|11316.4|11301.4|11316.6|11301.6|11316.4|11301.4|0
1640945690000|2021-12-31 10:14:50|11315|11300|11314.7|11299.7|11315|11300|11314.7|11299.7|0
1640945700000|2021-12-31 10:15:00|11313.7|11298.7|11314.2|11299.2|11314.2|11299.2|11313.7|11298.7|0
1640945710000|2021-12-31 10:15:10|11315.2|11300.2|11315.2|11300.2|11315.2|11300.2|11315.2|11300.2|0
1640945760000|2021-12-31 10:16:00|11315.5|11300.5|11316|11301|11316|11301|11315.5|11300.5|0
1640945780000|2021-12-31 10:16:20|11316.5|11301.5|11316.4|11301.4|11316.9|11301.9|11316.4|11301.4|0
1640945820000|2021-12-31 10:17:00|11314.6|11299.6|11315.2|11300.2|11315.2|11300.2|11314.6|11299.6|0
1640945830000|2021-12-31 10:17:10|11315.4|11300.4|11315.4|11300.4|11315.4|11300.4|11315.4|11300.4|0
1640945840000|2021-12-31 10:17:20|11315.7|11300.7|11315.9|11300.9|11315.9|11300.9|11315.7|11300.7|0
1640945850000|2021-12-31 10:17:30|11315.7|11300.7|11315.7|11300.7|11315.7|11300.7|11315.7|11300.7|0
1640945880000|2021-12-31 10:18:00|11314.9|11299.9|11316.4|11301.4|11316.4|11301.4|11314.6|11299.6|0
1640945920000|2021-12-31 10:18:40|11316.9|11301.9|11316.9|11301.9|11316.9|11301.9|11316.9|11301.9|0
1640945940000|2021-12-31 10:19:00|11316|11301|11315.1|11300.1|11316|11301|11313.4|11298.4|0
1640946000000|2021-12-31 10:20:00|11313.6|11298.6|11312.9|11297.9|11313.6|11298.6|11312.4|11297.4|0
1640946010000|2021-12-31 10:20:10|11312.3|11297.3|11312.3|11297.3|11312.3|11297.3|11312.3|11297.3|0
1640946060000|2021-12-31 10:21:00|11312.6|11297.6|11312.8|11297.8|11312.8|11297.8|11312.6|11297.6|0
1640946090000|2021-12-31 10:21:30|11309.8|11294.8|11309.8|11294.8|11309.8|11294.8|11309.8|11294.8|1
1640946100000|2021-12-31 10:21:40|11308.3|11293.3|11308.3|11293.3|11308.3|11293.3|11308.3|11293.3|0
1640946110000|2021-12-31 10:21:50|11307.4|11292.4|11306.1|11291.1|11307.4|11292.4|11306.1|11291.1|0
1640946130000|2021-12-31 10:22:10|11307.6|11292.6|11307.6|11292.6|11307.9|11292.9|11307.6|11292.6|0
1640946180000|2021-12-31 10:23:00|11308.2|11293.2|11308.2|11293.2|11308.2|11293.2|11308.2|11293.2|0
1640946190000|2021-12-31 10:23:10|11297.9|11282.9|11298.2|11283.2|11298.2|11283.2|11297.9|11282.9|13
1640946210000|2021-12-31 10:23:30|11297.8|11282.8|11297.8|11282.8|11297.8|11282.8|11297.8|11282.8|0
1640946240000|2021-12-31 10:24:00|11295.6|11280.6|11300.2|11285.2|11300.2|11285.2|11295.6|11280.6|0
1640946250000|2021-12-31 10:24:10|11300|11285|11294.2|11279.2|11300|11285|11294.2|11279.2|1
1640946260000|2021-12-31 10:24:20|11295.2|11280.2|11296.4|11281.4|11296.4|11281.4|11295.2|11280.2|0
1640946280000|2021-12-31 10:24:40|11297|11282|11297.2|11282.2|11297.2|11282.2|11297|11282|0
1640946290000|2021-12-31 10:24:50|11296.9|11281.9|11296.7|11281.7|11296.9|11281.9|11296.1|11281.1|1
1640946360000|2021-12-31 10:26:00|11291.5|11276.5|11291.5|11276.5|11291.5|11276.5|11291.5|11276.5|3
1640946370000|2021-12-31 10:26:10|11292.1|11277.1|11292.1|11277.1|11292.1|11277.1|11292.1|11277.1|0
1640946390000|2021-12-31 10:26:30|11293.8|11278.8|11293.8|11278.8|11293.8|11278.8|11293.8|11278.8|0
1640946400000|2021-12-31 10:26:40|11293.6|11278.6|11293.6|11278.6|11293.6|11278.6|11293.6|11278.6|0
1640946420000|2021-12-31 10:27:00|11292.1|11277.1|11292.1|11277.1|11292.1|11277.1|11292.1|11277.1|2
1640946430000|2021-12-31 10:27:10|11292.3|11277.3|11292.3|11277.3|11292.3|11277.3|11292.3|11277.3|0
1640946490000|2021-12-31 10:28:10|11292.6|11277.6|11293.8|11278.8|11293.8|11278.8|11292.6|11277.6|0
1640946550000|2021-12-31 10:29:10|11293.2|11278.2|11292.8|11277.8|11293.2|11278.2|11292.8|11277.8|0
1640946600000|2021-12-31 10:30:00|11293.1|11278.1|11293.1|11278.1|11293.1|11278.1|11293.1|11278.1|0
1640946710000|2021-12-31 10:31:50|11289.8|11274.8|11289.8|11274.8|11289.8|11274.8|11289.8|11274.8|2
1640946730000|2021-12-31 10:32:10|11288.3|11273.3|11286.3|11271.3|11288.8|11273.8|11286.3|11271.3|0
1640946740000|2021-12-31 10:32:20|11286|11271|11285.2|11270.2|11286|11271|11284.5|11269.5|0
1640946750000|2021-12-31 10:32:30|11286|11271|11286|11271|11286|11271|11286|11271|0
1640946790000|2021-12-31 10:33:10|11285.5|11270.5|11285.5|11270.5|11285.5|11270.5|11285.5|11270.5|0
1640946800000|2021-12-31 10:33:20|11285|11270|11284.8|11269.8|11285|11270|11284.8|11269.8|0
1640946810000|2021-12-31 10:33:30|11284.4|11269.4|11284.4|11269.4|11284.4|11269.4|11284.4|11269.4|0
1640946840000|2021-12-31 10:34:00|||||||||1
1640946850000|2021-12-31 10:34:10|11284.6|11269.6|11284.6|11269.6|11284.6|11269.6|11284.6|11269.6|0
1640946990000|2021-12-31 10:36:30|11284.1|11269.1|11284.1|11269.1|11284.1|11269.1|11284.1|11269.1|0
1640947030000|2021-12-31 10:37:10|11272.6|11257.6|11277.3|11262.3|11277.3|11262.3|11272.6|11257.6|1
1640947050000|2021-12-31 10:37:30|11277.1|11262.1|11277.1|11262.1|11277.1|11262.1|11277.1|11262.1|0
1640947060000|2021-12-31 10:37:40|11279.3|11264.3|11277.8|11262.8|11279.3|11264.3|11277.8|11262.8|8
1640947070000|2021-12-31 10:37:50|11276.9|11261.9|11276|11261|11276.9|11261.9|11276|11261|2
1640947080000|2021-12-31 10:38:00|11275.6|11260.6|11275.1|11260.1|11275.6|11260.6|11275.1|11260.1|0
1640947120000|2021-12-31 10:38:40|11274.6|11259.6|11272.7|11257.7|11274.6|11259.6|11272.7|11257.7|0
1640947130000|2021-12-31 10:38:50|11270.5|11255.5|11269.3|11254.3|11270.7|11255.7|11269.3|11254.3|0
1640947140000|2021-12-31 10:39:00|11269.1|11254.1|11267.7|11252.7|11269.1|11254.1|11267.7|11252.7|0
1640947150000|2021-12-31 10:39:10|11267.9|11252.9|11267.9|11252.9|11267.9|11252.9|11267.9|11252.9|0
1640947200000|2021-12-31 10:40:00|11267.4|11252.4|11266.9|11251.9|11267.4|11252.4|11266.9|11251.9|0
1640947210000|2021-12-31 10:40:10|11266.7|11251.7|11253.6|11238.6|11266.7|11251.7|11253.2|11238.2|23
1640947250000|2021-12-31 10:40:50|11253.3|11238.3|11254.3|11239.3|11254.3|11239.3|11253.3|11238.3|1
1640947260000|2021-12-31 10:41:00|11254.1|11239.1|11253.6|11238.6|11254.1|11239.1|11253.6|11238.6|0
1640947270000|2021-12-31 10:41:10|11253.3|11238.3|11250.9|11235.9|11253.3|11238.3|11250.9|11235.9|0
1640947280000|2021-12-31 10:41:20|11250.6|11235.6|11250.4|11235.4|11250.6|11235.6|11250.4|11235.4|0
1640947290000|2021-12-31 10:41:30|11249.9|11234.9|11249.4|11234.4|11249.9|11234.9|11249.4|11234.4|0
1640947300000|2021-12-31 10:41:40|11252.9|11237.9|11252.9|11237.9|11252.9|11237.9|11252.9|11237.9|1
1640947310000|2021-12-31 10:41:50|11256.7|11241.7|11256.7|11241.7|11256.7|11241.7|11256.7|11241.7|0
1640947320000|2021-12-31 10:42:00|11256.4|11241.4|11256.4|11241.4|11256.4|11241.4|11256.4|11241.4|0
1640947330000|2021-12-31 10:42:10|11255.7|11240.7|11256|11241|11256|11241|11255.7|11240.7|0
1640947350000|2021-12-31 10:42:30|11256.4|11241.4|11256.9|11241.9|11256.9|11241.9|11256.4|11241.4|0
1640947430000|2021-12-31 10:43:50|11254.9|11239.9|11254.9|11239.9|11254.9|11239.9|11254.9|11239.9|1
1640947440000|2021-12-31 10:44:00|11255.7|11240.7|11260.4|11245.4|11260.4|11245.4|11255.7|11240.7|2
1640947450000|2021-12-31 10:44:10|11260.2|11245.2|11260.2|11245.2|11260.2|11245.2|11260.2|11245.2|0
1640947480000|2021-12-31 10:44:40|11261.7|11246.7|11262.3|11247.3|11262.3|11247.3|11261.7|11246.7|0
1640947500000|2021-12-31 10:45:00|11258.2|11243.2|11258.2|11243.2|11258.2|11243.2|11258.2|11243.2|3
1640947540000|2021-12-31 10:45:40|11257.2|11242.2|11257.2|11242.2|11257.2|11242.2|11257.2|11242.2|5
1640947560000|2021-12-31 10:46:00|11257|11242|11257|11242|11257|11242|11257|11242|0
1640947570000|2021-12-31 10:46:10|11258.2|11243.2|11258.2|11243.2|11258.2|11243.2|11258.2|11243.2|0
1640947580000|2021-12-31 10:46:20|11258.8|11243.8|11258.8|11243.8|11258.8|11243.8|11258.8|11243.8|0
1640947590000|2021-12-31 10:46:30|11259.2|11244.2|11259.2|11244.2|11259.2|11244.2|11259.2|11244.2|0
1640947610000|2021-12-31 10:46:50|11260.4|11245.4|11260.4|11245.4|11260.4|11245.4|11260.4|11245.4|0
1640947620000|2021-12-31 10:47:00|11258.9|11243.9|11258.9|11243.9|11258.9|11243.9|11258.9|11243.9|2
1640947630000|2021-12-31 10:47:10|11256.9|11241.9|11256.9|11241.9|11256.9|11241.9|11256.9|11241.9|3
1640947640000|2021-12-31 10:47:20|11255.4|11240.4|11255.4|11240.4|11255.4|11240.4|11255.4|11240.4|0
1640947650000|2021-12-31 10:47:30|11255|11240|11255|11240|11255|11240|11255|11240|1
1640947680000|2021-12-31 10:48:00|11254.7|11239.7|11254.7|11239.7|11254.7|11239.7|11254.7|11239.7|0
1640947700000|2021-12-31 10:48:20|11258.2|11243.2|11258.2|11243.2|11258.2|11243.2|11258.2|11243.2|2
1640947720000|2021-12-31 10:48:40|11259.9|11244.9|11261.7|11246.7|11261.7|11246.7|11259.9|11244.9|1
1640947730000|2021-12-31 10:48:50|11263.3|11248.3|11263.3|11248.3|11263.3|11248.3|11263.3|11248.3|0
1640947740000|2021-12-31 10:49:00|11264.4|11249.4|11266|11251|11266.4|11251.4|11264.4|11249.4|0
1640947760000|2021-12-31 10:49:20|11266.3|11251.3|11266.3|11251.3|11266.3|11251.3|11266.3|11251.3|0
1640947770000|2021-12-31 10:49:30|11269.5|11254.5|11271.2|11256.2|11271.2|11256.2|11269.5|11254.5|0
1640947790000|2021-12-31 10:49:50|11270.9|11255.9|11270.2|11255.2|11270.9|11255.9|11270.2|11255.2|1
1640947800000|2021-12-31 10:50:00|11271.1|11256.1|11272.9|11257.9|11272.9|11257.9|11271.1|11256.1|1
1640947810000|2021-12-31 10:50:10|11273.3|11258.3|11274.2|11259.2|11274.2|11259.2|11273.3|11258.3|2
1640947870000|2021-12-31 10:51:10|11274.1|11259.1|11276.1|11261.1|11276.1|11261.1|11274.1|11259.1|0
1640947890000|2021-12-31 10:51:30|11277.6|11262.6|11276.8|11261.8|11277.6|11262.6|11276.8|11261.8|0
1640947920000|2021-12-31 10:52:00|11276.2|11261.2|11275.4|11260.4|11276.2|11261.2|11275.4|11260.4|0
1640947950000|2021-12-31 10:52:30|11274.1|11259.1|11271.5|11256.5|11274.1|11259.1|11271.2|11256.2|3
1640947960000|2021-12-31 10:52:40|||||||||1
1640948010000|2021-12-31 10:53:30|11270.5|11255.5|11270.5|11255.5|11270.5|11255.5|11270.5|11255.5|6
1640948020000|2021-12-31 10:53:40|11267|11252|11267.3|11252.3|11267.3|11252.3|11267|11252|7
1640948030000|2021-12-31 10:53:50|11269.3|11254.3|11275.1|11260.1|11275.1|11260.1|11268.2|11253.2|3
1640948040000|2021-12-31 10:54:00|11275.3|11260.3|11270.5|11255.5|11275.3|11260.3|11270.5|11255.5|1
1640948050000|2021-12-31 10:54:10|11272.1|11257.1|11273.1|11258.1|11275.1|11260.1|11271.8|11256.8|3
1640948060000|2021-12-31 10:54:20|11273.5|11258.5|11271|11256|11273.5|11258.5|11267.3|11252.3|7
1640948070000|2021-12-31 10:54:30|11270.8|11255.8|11270.8|11255.8|11270.8|11255.8|11270.8|11255.8|0
1640948090000|2021-12-31 10:54:50|11269|11254|11270.8|11255.8|11270.8|11255.8|11268|11253|3
1640948100000|2021-12-31 10:55:00|11271.6|11256.6|11270|11255|11271.6|11256.6|11270|11255|0
1640948110000|2021-12-31 10:55:10|||||||||1
1640948140000|2021-12-31 10:55:40|11270.2|11255.2|11270|11255|11270.2|11255.2|11270|11255|1
1640948150000|2021-12-31 10:55:50|11273.8|11258.8|11273.8|11258.8|11273.8|11258.8|11273.8|11258.8|1
1640948160000|2021-12-31 10:56:00|11274.1|11259.1|11271.8|11256.8|11274.1|11259.1|11271.8|11256.8|2
1640948170000|2021-12-31 10:56:10|11272.7|11257.7|11273.1|11258.1|11273.1|11258.1|11271.7|11256.7|1
1640948180000|2021-12-31 10:56:20|11272.1|11257.1|11269.8|11254.8|11272.1|11257.1|11269.8|11254.8|1
1640948210000|2021-12-31 10:56:50|11268.9|11253.9|11267.5|11252.5|11268.9|11253.9|11267.5|11252.5|1
1640948220000|2021-12-31 10:57:00|11267.7|11252.7|11267.7|11252.7|11267.7|11252.7|11267.7|11252.7|0
1640948290000|2021-12-31 10:58:10|11269.1|11254.1|11271.8|11256.8|11271.8|11256.8|11269.1|11254.1|1
1640948370000|2021-12-31 10:59:30|11271.7|11256.7|11271.7|11256.7|11271.7|11256.7|11271.7|11256.7|0
1640948430000|2021-12-31 11:00:30|11272.7|11257.7|11272.7|11257.7|11272.7|11257.7|11272.5|11257.5|0
1640948440000|2021-12-31 11:00:40|11272.5|11257.5|11269.3|11254.3|11272.5|11257.5|11269.3|11254.3|1
1640948450000|2021-12-31 11:00:50|11270.8|11255.8|11272.2|11257.2|11272.2|11257.2|11270.8|11255.8|0
1640948460000|2021-12-31 11:01:00|||||||||1
1640948490000|2021-12-31 11:01:30|11266.4|11251.4|11266.4|11251.4|11266.4|11251.4|11266.4|11251.4|1
1640948500000|2021-12-31 11:01:40|11266.5|11251.5|11266.7|11251.7|11266.7|11251.7|11266.5|11251.5|0
1640948550000|2021-12-31 11:02:30|11267.2|11252.2|11267.2|11252.2|11267.2|11252.2|11267.2|11252.2|0
1640948640000|2021-12-31 11:04:00|11266.9|11251.9|11266.9|11251.9|11266.9|11251.9|11266.9|11251.9|0
1640948670000|2021-12-31 11:04:30|11264.1|11249.1|11264.9|11249.9|11264.9|11249.9|11264.1|11249.1|2
1640948700000|2021-12-31 11:05:00|11262.6|11247.6|11263.7|11248.7|11263.7|11248.7|11262.6|11247.6|4
1640948720000|2021-12-31 11:05:20|11264.2|11249.2|11264.2|11249.2|11264.2|11249.2|11264.2|11249.2|0
1640948730000|2021-12-31 11:05:30|11265.9|11250.9|11265.9|11250.9|11265.9|11250.9|11265.9|11250.9|0
1640948740000|2021-12-31 11:05:40|11266.2|11251.2|11266.2|11251.2|11266.2|11251.2|11266.2|11251.2|0
1640948760000|2021-12-31 11:06:00|11266.4|11251.4|11266.4|11251.4|11266.4|11251.4|11266.4|11251.4|0
1640948770000|2021-12-31 11:06:10|11267.7|11252.7|11268.4|11253.4|11268.6|11253.6|11267.7|11252.7|1
1640948780000|2021-12-31 11:06:20|11267.1|11252.1|11267.1|11252.1|11267.1|11252.1|11267.1|11252.1|0
1640948830000|2021-12-31 11:07:10|11266.9|11251.9|11266.9|11251.9|11266.9|11251.9|11266.9|11251.9|0
1640948880000|2021-12-31 11:08:00|11266.2|11251.2|11266.2|11251.2|11266.2|11251.2|11266.2|11251.2|0
1640948890000|2021-12-31 11:08:10|11266.4|11251.4|11266.4|11251.4|11266.4|11251.4|11266.4|11251.4|0
1640948910000|2021-12-31 11:08:30|11266.7|11251.7|11266.9|11251.9|11266.9|11251.9|11266.7|11251.7|1
1640949040000|2021-12-31 11:10:40|11267.2|11252.2|11267.2|11252.2|11267.2|11252.2|11267.2|11252.2|0
1640949100000|2021-12-31 11:11:40|11268.7|11253.7|11270.4|11255.4|11270.4|11255.4|11268.7|11253.7|1
1640949110000|2021-12-31 11:11:50|11271|11256|11265.5|11250.5|11271|11256|11265.5|11250.5|3
1640949160000|2021-12-31 11:12:40|11266|11251|11266|11251|11266|11251|11266|11251|0
1640949180000|2021-12-31 11:13:00|11266.4|11251.4|11266.6|11251.6|11266.6|11251.6|11266.4|11251.4|1
1640949240000|2021-12-31 11:14:00|11266.3|11251.3|11266.3|11251.3|11266.3|11251.3|11266.3|11251.3|1
1640949260000|2021-12-31 11:14:20|11266.6|11251.6|11266.6|11251.6|11266.6|11251.6|11266.6|11251.6|0
1640949290000|2021-12-31 11:14:50|11267.1|11252.1|11270.3|11255.3|11272.2|11257.2|11267.1|11252.1|4
1640949310000|2021-12-31 11:15:10|11270.5|11255.5|11270.5|11255.5|11270.5|11255.5|11270.5|11255.5|0
1640949340000|2021-12-31 11:15:40|11271.1|11256.1|11272.1|11257.1|11272.1|11257.1|11271.1|11256.1|0
1640949360000|2021-12-31 11:16:00|11272.2|11257.2|11271.5|11256.5|11272.2|11257.2|11271.5|11256.5|0
1640949370000|2021-12-31 11:16:10|11271.8|11256.8|11271.8|11256.8|11271.8|11256.8|11271.8|11256.8|0
1640949420000|2021-12-31 11:17:00|11271.3|11256.3|11271.3|11256.3|11271.3|11256.3|11271.3|11256.3|0
1640949440000|2021-12-31 11:17:20|11272.4|11257.4|11273|11258|11273.9|11258.9|11272.4|11257.4|0
1640949450000|2021-12-31 11:17:30|11272.4|11257.4|11272.4|11257.4|11272.4|11257.4|11272.4|11257.4|0
1640949500000|2021-12-31 11:18:20|11272.1|11257.1|11271.9|11256.9|11272.1|11257.1|11271.9|11256.9|0
1640949510000|2021-12-31 11:18:30|11271.7|11256.7|11271.7|11256.7|11271.7|11256.7|11271.7|11256.7|0
1640949530000|2021-12-31 11:18:50|11268.1|11253.1|11268.1|11253.1|11268.1|11253.1|11268.1|11253.1|1
1640949600000|2021-12-31 11:20:00|11267.9|11252.9|11267.9|11252.9|11267.9|11252.9|11267.9|11252.9|0
1640949610000|2021-12-31 11:20:10|11268.3|11253.3|11268.3|11253.3|11268.3|11253.3|11268.3|11253.3|0
1640949720000|2021-12-31 11:22:00|11268.1|11253.1|11268.1|11253.1|11268.1|11253.1|11268.1|11253.1|0
1640949890000|2021-12-31 11:24:50|11267.8|11252.8|11267.8|11252.8|11267.8|11252.8|11267.8|11252.8|0
1640949920000|2021-12-31 11:25:20|||||||||1
1640949930000|2021-12-31 11:25:30|11267.6|11252.6|11267.6|11252.6|11267.6|11252.6|11267.6|11252.6|0
1640950040000|2021-12-31 11:27:20|11266.7|11251.7|11266.7|11251.7|11266.7|11251.7|11266.7|11251.7|1
1640950050000|2021-12-31 11:27:30|11266.3|11251.3|11266.3|11251.3|11266.3|11251.3|11266.3|11251.3|0
1640950080000|2021-12-31 11:28:00|||||||||3
1640950090000|2021-12-31 11:28:10|11266.5|11251.5|11266.5|11251.5|11266.5|11251.5|11266.5|11251.5|0
1640950140000|2021-12-31 11:29:00|11266.3|11251.3|11261.6|11246.6|11266.3|11251.3|11261.1|11246.1|3
1640950150000|2021-12-31 11:29:10|11261.8|11246.8|11261.8|11246.8|11261.8|11246.8|11261.8|11246.8|0
1640950200000|2021-12-31 11:30:00|11263.6|11248.6|11263.6|11248.6|11263.6|11248.6|11263.6|11248.6|1
1640950210000|2021-12-31 11:30:10|11263.4|11248.4|11262.9|11247.9|11263.4|11248.4|11262.2|11247.2|0
1640950230000|2021-12-31 11:30:30|11263.2|11248.2|11263.2|11248.2|11263.2|11248.2|11263.2|11248.2|0
1640950280000|2021-12-31 11:31:20|11263.7|11248.7|11264.3|11249.3|11264.3|11249.3|11263.7|11248.7|0
1640950290000|2021-12-31 11:31:30|11264.6|11249.6|11264.6|11249.6|11264.6|11249.6|11264.6|11249.6|0
1640950300000|2021-12-31 11:31:40|11264.4|11249.4|11264.4|11249.4|11264.4|11249.4|11264.4|11249.4|0
1640950330000|2021-12-31 11:32:10|11264.6|11249.6|11262.4|11247.4|11264.6|11249.6|11262.4|11247.4|0
1640950340000|2021-12-31 11:32:20|11262.9|11247.9|11262.9|11247.9|11262.9|11247.9|11262.9|11247.9|0
1640950380000|2021-12-31 11:33:00|11262.6|11247.6|11262.6|11247.6|11262.6|11247.6|11262.6|11247.6|0
1640950390000|2021-12-31 11:33:10|11262.4|11247.4|11262.4|11247.4|11262.4|11247.4|11262.4|11247.4|0
1640950430000|2021-12-31 11:33:50|11264.1|11249.1|11264.1|11249.1|11264.1|11249.1|11264.1|11249.1|0
1640950450000|2021-12-31 11:34:10|11264.6|11249.6|11265.1|11250.1|11265.1|11250.1|11264.6|11249.6|0
1640950470000|2021-12-31 11:34:30|11265.3|11250.3|11265.3|11250.3|11265.3|11250.3|11265.3|11250.3|0
1640950500000|2021-12-31 11:35:00|11265|11250|11263.1|11248.1|11265|11250|11263.1|11248.1|0
1640950510000|2021-12-31 11:35:10|11262.9|11247.9|11262.9|11247.9|11262.9|11247.9|11262.9|11247.9|0
1640950530000|2021-12-31 11:35:30|11259.9|11244.9|11258.3|11243.3|11259.9|11244.9|11258.3|11243.3|0
1640950540000|2021-12-31 11:35:40|11258.1|11243.1|11258.1|11243.1|11258.1|11243.1|11258.1|11243.1|0
1640950600000|2021-12-31 11:36:40|11258.3|11243.3|11258.3|11243.3|11258.3|11243.3|11258.3|11243.3|0
1640950650000|2021-12-31 11:37:30|11258.5|11243.5|11258.5|11243.5|11258.5|11243.5|11258.5|11243.5|0
1640950660000|2021-12-31 11:37:40|11258.1|11243.1|11258.1|11243.1|11258.1|11243.1|11258.1|11243.1|1
1640950710000|2021-12-31 11:38:30|11258|11243|11258|11243|11258|11243|11258|11243|0
1640950760000|2021-12-31 11:39:20|11258.5|11243.5|11258.8|11243.8|11258.8|11243.8|11258.5|11243.5|1
1640950800000|2021-12-31 11:40:00|11258.5|11243.5|11258.5|11243.5|11258.5|11243.5|11258.5|11243.5|2
1640950810000|2021-12-31 11:40:10|11258.3|11243.3|11258.3|11243.3|11258.3|11243.3|11258.3|11243.3|0
1640950880000|2021-12-31 11:41:20|11258.5|11243.5|11258.7|11243.7|11258.7|11243.7|11258.5|11243.5|0
1640950930000|2021-12-31 11:42:10|11259|11244|11259|11244|11259|11244|11259|11244|0
1640951010000|2021-12-31 11:43:30|11259.2|11244.2|11259.2|11244.2|11259.2|11244.2|11259.2|11244.2|1
1640951040000|2021-12-31 11:44:00|11258.6|11243.6|11258|11243|11258.6|11243.6|11258|11243|0
1640951050000|2021-12-31 11:44:10|11258.4|11243.4|11258.7|11243.7|11258.7|11243.7|11258.4|11243.4|0
1640951170000|2021-12-31 11:46:10|11258.9|11243.9|11258.2|11243.2|11258.9|11243.9|11258.2|11243.2|0
1640951190000|2021-12-31 11:46:30|11259|11244|11259.9|11244.9|11259.9|11244.9|11259|11244|0
1640951220000|2021-12-31 11:47:00|11258.9|11243.9|11258.1|11243.1|11258.9|11243.9|11258.1|11243.1|0
1640951230000|2021-12-31 11:47:10|11258.4|11243.4|11259.2|11244.2|11259.2|11244.2|11258.4|11243.4|0
1640951250000|2021-12-31 11:47:30|11259.9|11244.9|11259.9|11244.9|11259.9|11244.9|11259.9|11244.9|0
1640951280000|2021-12-31 11:48:00|11259.6|11244.6|11259.6|11244.6|11259.6|11244.6|11259.6|11244.6|0
1640951290000|2021-12-31 11:48:10|11259.9|11244.9|11259.9|11244.9|11260.7|11245.7|11259.9|11244.9|1
1640951310000|2021-12-31 11:48:30|11259.3|11244.3|11258.4|11243.4|11259.3|11244.3|11258.4|11243.4|0
1640951320000|2021-12-31 11:48:40|11258.8|11243.8|11259.4|11244.4|11259.4|11244.4|11258.8|11243.8|1
1640951330000|2021-12-31 11:48:50|11260|11245|11260|11245|11260|11245|11260|11245|1
1640951370000|2021-12-31 11:49:30|11259.4|11244.4|11258.8|11243.8|11259.4|11244.4|11258.8|11243.8|0
1640951510000|2021-12-31 11:51:50|11258.5|11243.5|11258.5|11243.5|11258.5|11243.5|11258.5|11243.5|0
1640951520000|2021-12-31 11:52:00|11258.3|11243.3|11258.3|11243.3|11258.3|11243.3|11258.3|11243.3|0
1640951680000|2021-12-31 11:54:40|11256|11241|11255|11240|11256|11241|11255|11240|2
1640951690000|2021-12-31 11:54:50|11255.5|11240.5|11255.5|11240.5|11255.5|11240.5|11255.5|11240.5|0
1640951710000|2021-12-31 11:55:10|11255.3|11240.3|11255.3|11240.3|11255.3|11240.3|11255.3|11240.3|0
1640951730000|2021-12-31 11:55:30|11255.5|11240.5|11255.5|11240.5|11255.5|11240.5|11255.5|11240.5|0
1640951760000|2021-12-31 11:56:00|11255.7|11240.7|11255.7|11240.7|11255.7|11240.7|11255.7|11240.7|0
1640951830000|2021-12-31 11:57:10|11254.5|11239.5|11251|11236|11254.5|11239.5|11251|11236|16
1640951840000|2021-12-31 11:57:20|11249.9|11234.9|11245.4|11230.4|11250.1|11235.1|11242|11227|12
1640951860000|2021-12-31 11:57:40|11244.6|11229.6|11244.3|11229.3|11244.6|11229.6|11244.3|11229.3|0
1640951870000|2021-12-31 11:57:50|11243.4|11228.4|11243.4|11228.4|11243.4|11228.4|11243.4|11228.4|0
1640951880000|2021-12-31 11:58:00|11243|11228|11243|11228|11243|11228|11243|11228|0
1640951890000|2021-12-31 11:58:10|11242.4|11227.4|11242.5|11227.5|11242.5|11227.5|11242.4|11227.4|0
1640951900000|2021-12-31 11:58:20|11240.7|11225.7|11240.7|11225.7|11240.7|11225.7|11240.7|11225.7|10
1640951930000|2021-12-31 11:58:50|11241.3|11226.3|11241.7|11226.7|11241.7|11226.7|11241.3|11226.3|0
1640951950000|2021-12-31 11:59:10|11244.3|11229.3|11244|11229|11244.6|11229.6|11243.6|11228.6|1
1640951970000|2021-12-31 11:59:30|11243.6|11228.6|11243.6|11228.6|11243.6|11228.6|11243.6|11228.6|0
1640951980000|2021-12-31 11:59:40|11242.1|11227.1|11242.1|11227.1|11242.1|11227.1|11242.1|11227.1|0
1640952000000|2021-12-31 12:00:00|11241.7|11226.7|11241.7|11226.7|11241.7|11226.7|11241.7|11226.7|0
1640952030000|2021-12-31 12:00:30|11241.4|11226.4|11241.2|11226.2|11241.4|11226.4|11241.2|11226.2|0
1640952070000|2021-12-31 12:01:10|11240.9|11225.9|11241.7|11226.7|11242.1|11227.1|11239.7|11224.7|1
1640952120000|2021-12-31 12:02:00|11245.7|11230.7|11245.7|11230.7|11245.7|11230.7|11245.7|11230.7|1
1640952130000|2021-12-31 12:02:10|11243|11228|11243|11228|11243|11228|11243|11228|0
1640952160000|2021-12-31 12:02:40|11242.7|11227.7|11242.5|11227.5|11242.7|11227.7|11242.5|11227.5|0
1640952180000|2021-12-31 12:03:00|11242.3|11227.3|11241.2|11226.2|11242.3|11227.3|11241.2|11226.2|0
1640952190000|2021-12-31 12:03:10|11240.9|11225.9|11240.2|11225.2|11240.9|11225.9|11240.2|11225.2|0
1640952200000|2021-12-31 12:03:20|11239.5|11224.5|11241.2|11226.2|11241.2|11226.2|11239.5|11224.5|1
1640952210000|2021-12-31 12:03:30|11242.3|11227.3|11241.2|11226.2|11242.3|11227.3|11241.2|11226.2|0
1640952220000|2021-12-31 12:03:40|11241|11226|11240.7|11225.7|11241|11226|11240.7|11225.7|0
1640952240000|2021-12-31 12:04:00|11240.2|11225.2|11241.1|11226.1|11241.7|11226.7|11240.2|11225.2|2
1640952250000|2021-12-31 12:04:10|11240.1|11225.1|11240.1|11225.1|11240.1|11225.1|11240.1|11225.1|0
1640952270000|2021-12-31 12:04:30|11239.6|11224.6|11239.6|11224.6|11239.6|11224.6|11239.6|11224.6|0
1640952280000|2021-12-31 12:04:40|11239.3|11224.3|11239.3|11224.3|11239.3|11224.3|11239.3|11224.3|0
1640952300000|2021-12-31 12:05:00|11239.1|11224.1|11241.3|11226.3|11241.8|11226.8|11239.1|11224.1|3
1640952310000|2021-12-31 12:05:10|11240.6|11225.6|11239.3|11224.3|11240.6|11225.6|11239.3|11224.3|0
1640952330000|2021-12-31 12:05:30|11239.1|11224.1|11243|11228|11243.8|11228.8|11237.1|11222.1|17
1640952340000|2021-12-31 12:05:40|11242.6|11227.6|11245.8|11230.8|11246.1|11231.1|11242.6|11227.6|1
1640952350000|2021-12-31 12:05:50|11244.7|11229.7|11242.4|11227.4|11246.1|11231.1|11242.4|11227.4|3
1640952360000|2021-12-31 12:06:00|11241.8|11226.8|11239.8|11224.8|11241.8|11226.8|11239.8|11224.8|0
1640952370000|2021-12-31 12:06:10|11240.1|11225.1|11240.1|11225.1|11240.1|11225.1|11240.1|11225.1|0
1640952390000|2021-12-31 12:06:30|11239.5|11224.5|11238.8|11223.8|11239.5|11224.5|11238.8|11223.8|0
1640952400000|2021-12-31 12:06:40|11239.1|11224.1|11238.6|11223.6|11239.1|11224.1|11238.6|11223.6|0
1640952410000|2021-12-31 12:06:50|11239.4|11224.4|11240.6|11225.6|11240.6|11225.6|11239.4|11224.4|1
1640952420000|2021-12-31 12:07:00|11241.1|11226.1|11240.1|11225.1|11241.3|11226.3|11240.1|11225.1|0
1640952430000|2021-12-31 12:07:10|11238.6|11223.6|11238.6|11223.6|11238.6|11223.6|11238.6|11223.6|0
1640952440000|2021-12-31 12:07:20|11240.6|11225.6|11242.1|11227.1|11242.8|11227.8|11239.1|11224.1|2
1640952450000|2021-12-31 12:07:30|11242.3|11227.3|11242.3|11227.3|11242.3|11227.3|11242.3|11227.3|0
1640952490000|2021-12-31 12:08:10|11239|11224|11238|11223|11239|11224|11238|11223|1
1640952500000|2021-12-31 12:08:20|11239|11224|11238|11223|11239|11224|11238|11223|1
1640952510000|2021-12-31 12:08:30|11237.5|11222.5|11237.3|11222.3|11239|11224|11237.3|11222.3|28
1640952520000|2021-12-31 12:08:40|11238.2|11223.2|11237.5|11222.5|11238.8|11223.8|11237.5|11222.5|24
1640952530000|2021-12-31 12:08:50|11235.3|11220.3|11231.9|11216.9|11235.3|11220.3|11231.4|11216.4|6
1640952540000|2021-12-31 12:09:00|11232.1|11217.1|11232.1|11217.1|11232.1|11217.1|11232.1|11217.1|0
1640952550000|2021-12-31 12:09:10|11231.9|11216.9|11231.9|11216.9|11231.9|11216.9|11231.9|11216.9|0
1640952570000|2021-12-31 12:09:30|11233.3|11218.3|11233.3|11218.3|11233.3|11218.3|11233.3|11218.3|0
1640952580000|2021-12-31 12:09:40|11236.5|11221.5|11237.1|11222.1|11237.1|11222.1|11236.5|11221.5|4
1640952590000|2021-12-31 12:09:50|11237.8|11222.8|11237.8|11222.8|11238.3|11223.3|11237.8|11222.8|0
1640952600000|2021-12-31 12:10:00|11237.5|11222.5|11229.8|11214.8|11237.8|11222.8|11229.8|11214.8|7
1640952610000|2021-12-31 12:10:10|11229.5|11214.5|11229.5|11214.5|11229.5|11214.5|11229.5|11214.5|0
1640952660000|2021-12-31 12:11:00|11229.2|11214.2|11229|11214|11229.2|11214.2|11229|11214|0
1640952680000|2021-12-31 12:11:20|11228.7|11213.7|11228.7|11213.7|11228.7|11213.7|11228.7|11213.7|0
1640952720000|2021-12-31 12:12:00|11230.5|11215.5|11230.5|11215.5|11230.5|11215.5|11230.5|11215.5|1
1640952730000|2021-12-31 12:12:10|11231.4|11216.4|11231.2|11216.2|11232|11217|11231.2|11216.2|2
1640952740000|2021-12-31 12:12:20|11232|11217|11231.7|11216.7|11233.7|11218.7|11231.7|11216.7|1
1640952750000|2021-12-31 12:12:30|11231|11216|11231|11216|11231|11216|11231|11216|0
1640952780000|2021-12-31 12:13:00|11230.7|11215.7|11230.5|11215.5|11231|11216|11228.7|11213.7|2
1640952800000|2021-12-31 12:13:20|11230|11215|11230|11215|11230|11215|11230|11215|0
1640952820000|2021-12-31 12:13:40|11229.9|11214.9|11229.9|11214.9|11229.9|11214.9|11229.9|11214.9|0
1640952830000|2021-12-31 12:13:50|11229.4|11214.4|11228.9|11213.9|11229.4|11214.4|11228.9|11213.9|0
1640952840000|2021-12-31 12:14:00|11230|11215|11230.9|11215.9|11231.9|11216.9|11229.4|11214.4|5
1640952850000|2021-12-31 12:14:10|11230.4|11215.4|11229.4|11214.4|11230.4|11215.4|11229.4|11214.4|0
1640952860000|2021-12-31 12:14:20|11230.6|11215.6|11232|11217|11232|11217|11230.6|11215.6|1
1640952870000|2021-12-31 12:14:30|11232.4|11217.4|11230.4|11215.4|11232.4|11217.4|11230.4|11215.4|0
1640952880000|2021-12-31 12:14:40|11229.9|11214.9|11229.4|11214.4|11229.9|11214.9|11229.4|11214.4|0
1640952920000|2021-12-31 12:15:20|11231.2|11216.2|11231.4|11216.4|11232.4|11217.4|11231.2|11216.2|1
1640952930000|2021-12-31 12:15:30|11230.6|11215.6|11229.9|11214.9|11230.6|11215.6|11229.9|11214.9|0
1640952940000|2021-12-31 12:15:40|11232.9|11217.9|11231.7|11216.7|11232.9|11217.9|11231.7|11216.7|1
1640952960000|2021-12-31 12:16:00|11231.4|11216.4|11239.2|11224.2|11239.9|11224.9|11231.4|11216.4|1
1640952970000|2021-12-31 12:16:10|11238.9|11223.9|11237.4|11222.4|11238.9|11223.9|11234.4|11219.4|4
1640952990000|2021-12-31 12:16:30|11235.9|11220.9|11235.9|11220.9|11235.9|11220.9|11235.9|11220.9|0
1640953000000|2021-12-31 12:16:40|11238.9|11223.9|11238.4|11223.4|11238.9|11223.9|11238.4|11223.4|2
1640953010000|2021-12-31 12:16:50|11238.9|11223.9|11236.4|11221.4|11238.9|11223.9|11236.4|11221.4|1
1640953040000|2021-12-31 12:17:20|11237.4|11222.4|11237.4|11222.4|11237.4|11222.4|11237.4|11222.4|0
1640953050000|2021-12-31 12:17:30|11237.6|11222.6|11237.6|11222.6|11237.6|11222.6|11237.6|11222.6|0
1640953060000|2021-12-31 12:17:40|11236.4|11221.4|11236.4|11221.4|11236.4|11221.4|11236.4|11221.4|1
1640953070000|2021-12-31 12:17:50|11236.1|11221.1|11235.9|11220.9|11236.1|11221.1|11235.9|11220.9|0
1640953080000|2021-12-31 12:18:00|11236.2|11221.2|11236.4|11221.4|11236.4|11221.4|11235.9|11220.9|3
1640953090000|2021-12-31 12:18:10|11236.1|11221.1|11235.9|11220.9|11236.4|11221.4|11235.9|11220.9|1
1640953100000|2021-12-31 12:18:20|11232.2|11217.2|11232.2|11217.2|11232.2|11217.2|11232.2|11217.2|0
1640953110000|2021-12-31 12:18:30|11227.2|11212.2|11228.6|11213.6|11228.6|11213.6|11227.2|11212.2|1
1640953120000|2021-12-31 12:18:40|11229.5|11214.5|11231.6|11216.6|11231.6|11216.6|11229.5|11214.5|0
1640953140000|2021-12-31 12:19:00|11231.8|11216.8|11229.1|11214.1|11231.8|11216.8|11229.1|11214.1|2
1640953150000|2021-12-31 12:19:10|11230.8|11215.8|11230.8|11215.8|11230.8|11215.8|11230.8|11215.8|0
1640953180000|2021-12-31 12:19:40|11232.4|11217.4|11233.2|11218.2|11233.2|11218.2|11232.4|11217.4|38
1640953190000|2021-12-31 12:19:50|11230.5|11215.5|11227|11212|11230.5|11215.5|11227|11212|25
1640953220000|2021-12-31 12:20:20|11223.8|11208.8|11223.8|11208.8|11223.8|11208.8|11223.8|11208.8|5
1640953230000|2021-12-31 12:20:30|11223.1|11208.1|11221.7|11206.7|11223.1|11208.1|11221.7|11206.7|1
1640953260000|2021-12-31 12:21:00|11222.3|11207.3|11222.3|11207.3|11222.3|11207.3|11222.3|11207.3|2
1640953270000|2021-12-31 12:21:10|11222.1|11207.1|11222.1|11207.1|11222.1|11207.1|11222.1|11207.1|0
1640953280000|2021-12-31 12:21:20|11219.6|11204.6|11217|11202|11219.6|11204.6|11217|11202|1
1640953290000|2021-12-31 12:21:30|11217.6|11202.6|11217.6|11202.6|11217.6|11202.6|11217.6|11202.6|0
1640953310000|2021-12-31 12:21:50|11216.6|11201.6|11216.6|11201.6|11216.6|11201.6|11216.6|11201.6|2
1640953320000|2021-12-31 12:22:00|11217|11202|11217|11202|11217|11202|11217|11202|2
1640953330000|2021-12-31 12:22:10|11217.2|11202.2|11217|11202|11217.2|11202.2|11216.8|11201.8|4
1640953350000|2021-12-31 12:22:30|11215.3|11200.3|11215.5|11200.5|11215.5|11200.5|11215.3|11200.3|0
1640953390000|2021-12-31 12:23:10|11214.4|11199.4|11214.4|11199.4|11214.4|11199.4|11214.4|11199.4|4
1640953400000|2021-12-31 12:23:20|11207.1|11192.1|11207.1|11192.1|11207.1|11192.1|11207.1|11192.1|2
1640953410000|2021-12-31 12:23:30|11207.5|11192.5|11207.5|11192.5|11207.5|11192.5|11207.5|11192.5|0
1640953420000|2021-12-31 12:23:40|11207.7|11192.7|11206.2|11191.2|11208.2|11193.2|11206.2|11191.2|14
1640953430000|2021-12-31 12:23:50|11207.2|11192.2|11207.2|11192.2|11207.2|11192.2|11207.2|11192.2|2
1640953440000|2021-12-31 12:24:00|11204.8|11189.8|11203.2|11188.2|11204.8|11189.8|11203.2|11188.2|3
1640953470000|2021-12-31 12:24:30|11206.1|11191.1|11206.9|11191.9|11206.9|11191.9|11206.1|11191.1|12
1640953480000|2021-12-31 12:24:40|11205.7|11190.7|11205.3|11190.3|11205.7|11190.7|11205.3|11190.3|4
1640953490000|2021-12-31 12:24:50|11205.2|11190.2|11203.5|11188.5|11205.2|11190.2|11203.5|11188.5|2
1640953510000|2021-12-31 12:25:10|11203.2|11188.2|11202.5|11187.5|11203.2|11188.2|11202|11187|0
1640953520000|2021-12-31 12:25:20|11202.8|11187.8|11203.2|11188.2|11203.2|11188.2|11202.8|11187.8|0
1640953530000|2021-12-31 12:25:30|11205.1|11190.1|11199.3|11184.3|11205.1|11190.1|11199.3|11184.3|28
1640953540000|2021-12-31 12:25:40|11199.1|11184.1|11199.1|11184.1|11199.1|11184.1|11199.1|11184.1|0
1640953550000|2021-12-31 12:25:50|11200.1|11185.1|11200.1|11185.1|11200.1|11185.1|11200.1|11185.1|1
1640953560000|2021-12-31 12:26:00|11199.5|11184.5|11196.8|11181.8|11199.5|11184.5|11196.2|11181.2|0
1640953570000|2021-12-31 12:26:10|11199.4|11184.4|11198.1|11183.1|11199.4|11184.4|11198.1|11183.1|0
1640953580000|2021-12-31 12:26:20|11197.6|11182.6|11197.6|11182.6|11197.6|11182.6|11197.6|11182.6|0
1640953590000|2021-12-31 12:26:30|11196.9|11181.9|11196.9|11181.9|11196.9|11181.9|11196.9|11181.9|0
1640953620000|2021-12-31 12:27:00|11197.4|11182.4|11197.4|11182.4|11197.4|11182.4|11197.4|11182.4|0
1640953640000|2021-12-31 12:27:20|11197.1|11182.1|11197.1|11182.1|11197.1|11182.1|11197.1|11182.1|2
1640953650000|2021-12-31 12:27:30|11196.9|11181.9|11197.6|11182.6|11197.6|11182.6|11196.9|11181.9|0
1640953660000|2021-12-31 12:27:40|11197|11182|11196.7|11181.7|11197|11182|11196.7|11181.7|1
1640953670000|2021-12-31 12:27:50|11197|11182|11197.6|11182.6|11197.6|11182.6|11197|11182|0
1640953680000|2021-12-31 12:28:00|11196.2|11181.2|11196.2|11181.2|11196.2|11181.2|11196.2|11181.2|1
1640953690000|2021-12-31 12:28:10|11197.6|11182.6|11197.6|11182.6|11197.6|11182.6|11197.6|11182.6|0
1640953740000|2021-12-31 12:29:00|11196.2|11181.2|11196.2|11181.2|11196.2|11181.2|11196.2|11181.2|0
1640953750000|2021-12-31 12:29:10|11196|11181|11195.8|11180.8|11196|11181|11195.8|11180.8|1
1640953770000|2021-12-31 12:29:30|11196.5|11181.5|11196.2|11181.2|11196.7|11181.7|11196.2|11181.2|0
1640953780000|2021-12-31 12:29:40|11196.7|11181.7|11197.6|11182.6|11197.6|11182.6|11196.7|11181.7|0
1640953800000|2021-12-31 12:30:00|11198|11183|11197.5|11182.5|11198|11183|11197.5|11182.5|4
1640953810000|2021-12-31 12:30:10|11197.1|11182.1|11197.1|11182.1|11197.1|11182.1|11197.1|11182.1|0
1640953840000|2021-12-31 12:30:40|11197.4|11182.4|11198.6|11183.6|11198.6|11183.6|11197.4|11182.4|2
1640953860000|2021-12-31 12:31:00|11198.4|11183.4|11199.5|11184.5|11199.5|11184.5|11198.4|11183.4|1
1640953870000|2021-12-31 12:31:10|11199.7|11184.7|11199.7|11184.7|11199.7|11184.7|11199.7|11184.7|8
1640953890000|2021-12-31 12:31:30|11199.9|11184.9|11200.1|11185.1|11200.1|11185.1|11199.9|11184.9|1
1640953920000|2021-12-31 12:32:00|11200.3|11185.3|11200.3|11185.3|11200.3|11185.3|11200.1|11185.1|13
1640953930000|2021-12-31 12:32:10|||||||||2
1640953950000|2021-12-31 12:32:30|11199.9|11184.9|11199.9|11184.9|11199.9|11184.9|11199.9|11184.9|0
1640953990000|2021-12-31 12:33:10|11201.2|11186.2|11202.3|11187.3|11202.3|11187.3|11201.2|11186.2|4
1640954010000|2021-12-31 12:33:30|11200.9|11185.9|11197.5|11182.5|11200.9|11185.9|11197.5|11182.5|1
1640954020000|2021-12-31 12:33:40|11197.7|11182.7|11197.7|11182.7|11197.7|11182.7|11197.7|11182.7|0
1640954030000|2021-12-31 12:33:50|11198|11183|11198|11183|11198|11183|11198|11183|0
1640954040000|2021-12-31 12:34:00|11199.8|11184.8|11200.9|11185.9|11201.2|11186.2|11199.8|11184.8|0
1640954050000|2021-12-31 12:34:10|11202.1|11187.1|11202.2|11187.2|11203.6|11188.6|11201.9|11186.9|0
1640954100000|2021-12-31 12:35:00|11201.7|11186.7|11198.9|11183.9|11201.7|11186.7|11198.6|11183.6|2
1640954110000|2021-12-31 12:35:10|11195.7|11180.7|11195.7|11180.7|11195.7|11180.7|11195.7|11180.7|1
1640954130000|2021-12-31 12:35:30|11194.9|11179.9|11194.9|11179.9|11194.9|11179.9|11194.9|11179.9|0
1640954140000|2021-12-31 12:35:40|11194.6|11179.6|11194.6|11179.6|11194.6|11179.6|11194.6|11179.6|0
1640954170000|2021-12-31 12:36:10|11193.9|11178.9|11193.9|11178.9|11193.9|11178.9|11193.9|11178.9|0
1640954200000|2021-12-31 12:36:40|11188.5|11173.5|11185.9|11170.9|11188.5|11173.5|11185.9|11170.9|2
1640954210000|2021-12-31 12:36:50|11185.4|11170.4|11177.8|11162.8|11185.9|11170.9|11177.8|11162.8|2
1640954220000|2021-12-31 12:37:00|11178.2|11163.2|11178.2|11163.2|11178.2|11163.2|11178.2|11163.2|0
1640954230000|2021-12-31 12:37:10|11167.3|11152.3|11169.1|11154.1|11169.1|11154.1|11167.3|11152.3|2
1640954240000|2021-12-31 12:37:20|||||||||4
1640954250000|2021-12-31 12:37:30|11169.4|11154.4|11178.6|11163.6|11178.9|11163.9|11169.4|11154.4|2
1640954260000|2021-12-31 12:37:40|11179.9|11164.9|11174.2|11159.2|11179.9|11164.9|11174.2|11159.2|1
1640954270000|2021-12-31 12:37:50|11171.4|11156.4|11171.4|11156.4|11171.4|11156.4|11171.4|11156.4|1
1640954280000|2021-12-31 12:38:00|11171.9|11156.9|11172.4|11157.4|11172.9|11157.9|11171.9|11156.9|1
1640954290000|2021-12-31 12:38:10|11172.1|11157.1|11172.3|11157.3|11172.3|11157.3|11172.1|11157.1|0
1640954300000|2021-12-31 12:38:20|11173.2|11158.2|11173.2|11158.2|11173.5|11158.5|11173.2|11158.2|1
1640954330000|2021-12-31 12:38:50|11173.5|11158.5|11173.5|11158.5|11173.5|11158.5|11173.5|11158.5|0
1640954370000|2021-12-31 12:39:30|11174|11159|11177.4|11162.4|11177.4|11162.4|11173.5|11158.5|6
1640954380000|2021-12-31 12:39:40|||||||||1
1640954390000|2021-12-31 12:39:50|11178.3|11163.3|11181.7|11166.7|11181.7|11166.7|11178.3|11163.3|0
1640954400000|2021-12-31 12:40:00|11182.2|11167.2|11182.9|11167.9|11182.9|11167.9|11182.2|11167.2|0
1640954410000|2021-12-31 12:40:10|11183.5|11168.5|11183.8|11168.8|11183.8|11168.8|11183.5|11168.5|0
1640954460000|2021-12-31 12:41:00|11183.7|11168.7|11182|11167|11185.6|11170.6|11181.7|11166.7|1
1640954470000|2021-12-31 12:41:10|11182.2|11167.2|11183.4|11168.4|11185.6|11170.6|11182.2|11167.2|2
1640954480000|2021-12-31 12:41:20|11184.8|11169.8|11183.9|11168.9|11184.8|11169.8|11183.9|11168.9|0
1640954490000|2021-12-31 12:41:30|11183.3|11168.3|11183.3|11168.3|11183.3|11168.3|11183.3|11168.3|0
1640954500000|2021-12-31 12:41:40|11182.8|11167.8|11181.5|11166.5|11182.8|11167.8|11181.5|11166.5|0
1640954510000|2021-12-31 12:41:50|11181|11166|11182.3|11167.3|11183.2|11168.2|11181|11166|3
1640954520000|2021-12-31 12:42:00|11179.8|11164.8|11187.1|11162.1|11187.1|11164.8|11175.8|11160.8|3
1640954530000|2021-12-31 12:42:10|11188.1|11163.1|11187.1|11162.1|11188.1|11163.1|11187.1|11162.1|1
1640954570000|2021-12-31 12:42:50|||||||||1
1640954580000|2021-12-31 12:43:00|11187.5|11162.5|11182.2|11167.2|11187.5|11167.2|11182.2|11162.5|1
1640954590000|2021-12-31 12:43:10|11183|11168|11186.9|11171.9|11191.9|11171.9|11182.2|11166.9|4
1640954600000|2021-12-31 12:43:20|11192.1|11167.1|11186.2|11171.2|11192.1|11173.8|11186.2|11167.1|1
1640954610000|2021-12-31 12:43:30|11186.4|11171.4|11188.8|11173.8|11189.7|11174.7|11186.4|11171.4|1
1640954620000|2021-12-31 12:43:40|11188.6|11173.6|11188.6|11173.6|11188.6|11173.6|11188.6|11173.6|0
1640954630000|2021-12-31 12:43:50|11188.3|11173.3|11195.2|11180.2|11195.2|11180.2|11188.1|11173.1|5
1640954640000|2021-12-31 12:44:00|11195.6|11180.6|11195.2|11180.2|11195.6|11180.6|11195.2|11180.2|1
1640954650000|2021-12-31 12:44:10|11196.7|11181.7|11196.1|11181.1|11197.9|11182.9|11193.9|11178.9|2
1640954660000|2021-12-31 12:44:20|11199.3|11184.3|11199.3|11184.3|11199.3|11184.3|11199.3|11184.3|0
1640954670000|2021-12-31 12:44:30|11199.8|11184.8|11200.3|11185.3|11200.4|11185.4|11199.8|11184.8|0
1640954680000|2021-12-31 12:44:40|11202.3|11187.3|11203.6|11188.6|11203.6|11188.6|11202.3|11187.3|1
1640954700000|2021-12-31 12:45:00|11204.3|11189.3|11207.2|11192.2|11207.2|11192.2|11204.3|11189.3|1
1640954710000|2021-12-31 12:45:10|11205.4|11190.4|11205.4|11190.4|11205.4|11190.4|11205.4|11190.4|2
1640954720000|2021-12-31 12:45:20|11204.6|11189.6|11199.7|11184.7|11204.6|11189.6|11199.1|11184.1|2
1640954740000|2021-12-31 12:45:40|11201.2|11186.2|11197.9|11182.9|11201.2|11186.2|11197.9|11182.9|0
1640954790000|2021-12-31 12:46:30|11198.1|11183.1|11196.8|11181.8|11198.1|11183.1|11196.8|11181.8|0
1640954800000|2021-12-31 12:46:40|11196.2|11181.2|11194.2|11179.2|11196.2|11181.2|11194.2|11179.2|0
1640954810000|2021-12-31 12:46:50|11195.4|11180.4|11194.2|11179.2|11196.3|11181.3|11194.2|11179.2|0
1640954820000|2021-12-31 12:47:00|11193.6|11178.6|11193.2|11178.2|11193.6|11178.6|11193.2|11178.2|0
1640954830000|2021-12-31 12:47:10|11193.8|11178.8|11194.2|11179.2|11194.2|11179.2|11193.8|11178.8|0
1640954840000|2021-12-31 12:47:20|11193.9|11178.9|11193.9|11178.9|11193.9|11178.9|11193.9|11178.9|0
1640954860000|2021-12-31 12:47:40|11193.5|11178.5|11193.5|11178.5|11193.5|11178.5|11193.5|11178.5|0
1640954880000|2021-12-31 12:48:00|11193.9|11178.9|11193.9|11178.9|11193.9|11178.9|11193.9|11178.9|5
1640954890000|2021-12-31 12:48:10|11196|11181|11196.5|11181.5|11196.5|11181.5|11196|11181|0
1640954940000|2021-12-31 12:49:00|||||||||5
1640955000000|2021-12-31 12:50:00|11196.3|11181.3|11196.3|11181.3|11196.3|11181.3|11196.3|11181.3|0
1640955020000|2021-12-31 12:50:20|11194.5|11179.5|11192.7|11177.7|11194.5|11179.5|11192.7|11177.7|0
1640955030000|2021-12-31 12:50:30|11193.9|11178.9|11193.7|11178.7|11193.9|11178.9|11193.7|11178.7|0
1640955040000|2021-12-31 12:50:40|11219|11181.5|11219.6|11182.1|11219.6|11182.1|11219|11181.5|4
1640955060000|2021-12-31 12:51:00|11220|11182.5|11216.2|11191.2|11220|11191.2|11216.2|11182.5|0
1640955090000|2021-12-31 12:51:30|11208.3|11193.3|11205.2|11190.2|11208.3|11193.3|11205.2|11190.2|0
1640955100000|2021-12-31 12:51:40|11205|11190|11216.8|11191.8|11216.8|11191.8|11205|11190|21
1640955110000|2021-12-31 12:51:50|11217|11192|11216.8|11191.8|11217|11192|11216.8|11191.8|1
1640955130000|2021-12-31 12:52:10|11208|11193|11216.3|11191.3|11217.8|11193|11208|11191.3|2
1640955150000|2021-12-31 12:52:30|11204.8|11189.8|11205.4|11190.4|11205.4|11190.4|11204.8|11189.8|1
1640955180000|2021-12-31 12:53:00|11207.7|11192.7|11209.5|11194.5|11209.5|11194.5|11207.7|11192.7|1
1640955190000|2021-12-31 12:53:10|11208.9|11193.9|11208.9|11193.9|11208.9|11193.9|11208.9|11193.9|0
1640955220000|2021-12-31 12:53:40|11207.9|11192.9|11207.9|11192.9|11207.9|11192.9|11207.9|11192.9|0
1640955230000|2021-12-31 12:53:50|11208.9|11193.9|11210.4|11195.4|11210.4|11195.4|11208.9|11193.9|1
1640955240000|2021-12-31 12:54:00|11210.6|11195.6|11218.2|11203.2|11218.2|11203.2|11210.6|11195.6|29
1640955260000|2021-12-31 12:54:20|11217.6|11202.6|11217|11202|11217.6|11202.6|11217|11202|7
1640955270000|2021-12-31 12:54:30|11217.2|11202.2|11211.4|11196.4|11219.5|11204.5|11211.4|11196.4|7
1640955280000|2021-12-31 12:54:40|11211.9|11196.9|11211.9|11196.9|11211.9|11196.9|11211.9|11196.9|0
1640955290000|2021-12-31 12:54:50|11210.9|11195.9|11208.8|11193.8|11210.9|11195.9|11208.8|11193.8|1
1640955310000|2021-12-31 12:55:10|11210.9|11195.9|11210.9|11195.9|11210.9|11195.9|11210.9|11195.9|0
1640955360000|2021-12-31 12:56:00|11210.6|11195.6|11210.1|11195.1|11210.6|11195.6|11210.1|11195.1|0
1640955370000|2021-12-31 12:56:10|11209.7|11194.7|11209.4|11194.4|11209.7|11194.7|11209.4|11194.4|5
1640955410000|2021-12-31 12:56:50|11210.3|11195.3|11210.7|11195.7|11211.3|11196.3|11210.3|11195.3|0
1640955420000|2021-12-31 12:57:00|11210.3|11195.3|11208.9|11193.9|11210.3|11195.3|11208.9|11193.9|2
1640955470000|2021-12-31 12:57:50|11208.2|11193.2|11210.4|11195.4|11210.4|11195.4|11208.2|11193.2|1
1640955480000|2021-12-31 12:58:00|11210.1|11195.1|11210.1|11195.1|11210.1|11195.1|11210.1|11195.1|0
1640955490000|2021-12-31 12:58:10|11212.1|11197.1|11212.1|11197.1|11212.1|11197.1|11212.1|11197.1|1
1640955510000|2021-12-31 12:58:30|11212.5|11197.5|11212.5|11197.5|11212.5|11197.5|11212.5|11197.5|0
1640955530000|2021-12-31 12:58:50|11211.4|11196.4|11210.7|11195.7|11211.4|11196.4|11209.7|11194.7|1
1640955540000|2021-12-31 12:59:00|11210.9|11195.9|11212.1|11197.1|11212.1|11197.1|11210.9|11195.9|0
1640955560000|2021-12-31 12:59:20|11221.7|11206.7|11227.3|11212.3|11227.3|11212.3|11221.7|11206.7|28
1640955580000|2021-12-31 12:59:40|11227.8|11212.8|11227.8|11212.8|11227.8|11212.8|11227.8|11212.8|0
1640955590000|2021-12-31 12:59:50|11231.8|11216.8|11228.6|11213.6|11231.8|11216.8|11228.3|11213.3|15
1640955600000|2021-12-31 13:00:00|11228.8|11213.8|11228.1|11213.1|11228.8|11213.8|11228.1|11213.1|0
1640955610000|2021-12-31 13:00:10|11227.6|11212.6|11227.6|11212.6|11227.6|11212.6|11227.6|11212.6|0
1640955620000|2021-12-31 13:00:20|11227.8|11212.8|11227.8|11212.8|11227.8|11212.8|11227.8|11212.8|1
1640955630000|2021-12-31 13:00:30|11227.6|11212.6|11227.6|11212.6|11227.8|11212.8|11227.3|11212.3|4
1640955640000|2021-12-31 13:00:40|11227.3|11212.3|11224.1|11209.1|11227.3|11212.3|11224.1|11209.1|8
1640955650000|2021-12-31 13:00:50|11222.1|11207.1|11220.4|11205.4|11222.1|11207.1|11220.4|11205.4|1
1640955660000|2021-12-31 13:01:00|11218.9|11203.9|11212.3|11197.3|11218.9|11203.9|11212.3|11197.3|2
1640955670000|2021-12-31 13:01:10|11212.6|11197.6|11216.6|11201.6|11216.6|11201.6|11212.6|11197.6|0
1640955710000|2021-12-31 13:01:50|11216.3|11201.3|11216.6|11201.6|11216.6|11201.6|11216.3|11201.3|6
1640955720000|2021-12-31 13:02:00|11216.8|11201.8|11227.7|11202.7|11227.7|11204.8|11216.8|11201.8|3
1640955730000|2021-12-31 13:02:10|11220.6|11205.6|11220.3|11205.3|11220.6|11205.6|11220.3|11205.3|25
1640955740000|2021-12-31 13:02:20|11220.8|11205.8|11222.3|11207.3|11222.3|11207.3|11220.8|11205.8|0
1640955760000|2021-12-31 13:02:40|11220|11205|11220|11205|11220|11205|11220|11205|0
1640955770000|2021-12-31 13:02:50|11219.8|11204.8|11220.8|11205.8|11220.8|11205.8|11219.8|11204.8|2
1640955780000|2021-12-31 13:03:00|11220.3|11205.3|11220.3|11205.3|11220.3|11205.3|11220.3|11205.3|0
1640955790000|2021-12-31 13:03:10|11220.8|11205.8|11220.8|11205.8|11220.8|11205.8|11220.8|11205.8|0
1640955810000|2021-12-31 13:03:30|11221|11206|11224.5|11209.5|11224.5|11209.5|11221|11206|2
1640955870000|2021-12-31 13:04:30|11224.1|11209.1|11224.1|11209.1|11224.1|11209.1|11224.1|11209.1|1
1640955880000|2021-12-31 13:04:40|11227.4|11212.4|11227.3|11212.3|11227.4|11212.4|11226.8|11211.8|1
1640955890000|2021-12-31 13:04:50|||||||||1
1640955910000|2021-12-31 13:05:10|11227.1|11212.1|11212.6|11197.6|11227.1|11212.1|11212.6|11197.6|19
1640955920000|2021-12-31 13:05:20|11212.8|11197.8|11211.9|11196.9|11212.8|11197.8|11211.9|11196.9|2
1640955930000|2021-12-31 13:05:30|11211.5|11196.5|11212.5|11197.5|11212.5|11197.5|11211.5|11196.5|0
1640955940000|2021-12-31 13:05:40|11214.3|11199.3|11215.7|11200.7|11215.7|11200.7|11214.3|11199.3|0
1640955950000|2021-12-31 13:05:50|11215.9|11200.9|11215.9|11200.9|11215.9|11200.9|11215.9|11200.9|1
1640955960000|2021-12-31 13:06:00|11215.7|11200.7|11219|11204|11219|11204|11215.7|11200.7|1
1640955990000|2021-12-31 13:06:30|11227.1|11202.1|11227.1|11202.1|11227.1|11202.1|11227.1|11202.1|0
1640956000000|2021-12-31 13:06:40|11222.7|11207.7|11223.7|11208.7|11223.7|11208.7|11222.7|11207.7|0
1640956020000|2021-12-31 13:07:00|11226|11211|11226.5|11211.5|11226.5|11211.5|11226|11211|0
1640956030000|2021-12-31 13:07:10|11227.4|11212.4|11225.4|11210.4|11227.7|11212.7|11221.4|11206.4|9
1640956050000|2021-12-31 13:07:30|11223.4|11208.4|11216.9|11201.9|11223.4|11208.4|11216.9|11201.9|4
1640956060000|2021-12-31 13:07:40|||||||||1
1640956070000|2021-12-31 13:07:50|||||||||1
1640956080000|2021-12-31 13:08:00|11217.8|11202.8|11218.4|11203.4|11218.4|11203.4|11217.8|11202.8|2
1640956090000|2021-12-31 13:08:10|11218.9|11203.9|11218.9|11203.9|11218.9|11203.9|11218.9|11203.9|2
1640956100000|2021-12-31 13:08:20|11225.4|11210.4|11223.4|11208.4|11225.4|11210.4|11223.4|11208.4|2
1640956110000|2021-12-31 13:08:30|11224.4|11209.4|11224.4|11209.4|11224.4|11209.4|11224.4|11209.4|2
1640956120000|2021-12-31 13:08:40|11223.4|11208.4|11230.4|11215.4|11230.4|11215.4|11223.4|11208.4|2
1640956130000|2021-12-31 13:08:50|11224.8|11209.8|11227.2|11212.2|11229.7|11214.7|11224.8|11209.8|7
1640956140000|2021-12-31 13:09:00|11225.4|11210.4|11221.8|11206.8|11225.4|11210.4|11221.8|11206.8|0
1640956150000|2021-12-31 13:09:10|11221.3|11206.3|11219.8|11204.8|11222.8|11207.8|11219.8|11204.8|1
1640956180000|2021-12-31 13:09:40|11220.3|11205.3|11221|11206|11221|11206|11220.3|11205.3|2
1640956190000|2021-12-31 13:09:50|11220.8|11205.8|11218.3|11203.3|11220.8|11205.8|11218.3|11203.3|3
1640956200000|2021-12-31 13:10:00|11217.6|11202.6|11206.7|11191.7|11217.6|11202.6|11206.7|11191.7|16
1640956210000|2021-12-31 13:10:10|11209.4|11194.4|11209.4|11194.4|11209.4|11194.4|11208.9|11193.9|1
1640956230000|2021-12-31 13:10:30|11210.9|11195.9|11210.9|11195.9|11210.9|11195.9|11210.9|11195.9|1
1640956240000|2021-12-31 13:10:40|11210.2|11195.2|11209.6|11194.6|11210.2|11195.2|11209.6|11194.6|1
1640956260000|2021-12-31 13:11:00|11211.1|11196.1|11212.1|11197.1|11212.1|11197.1|11211.1|11196.1|4
1640956280000|2021-12-31 13:11:20|11211.8|11196.8|11209.4|11194.4|11211.8|11196.8|11209.4|11194.4|1
1640956290000|2021-12-31 13:11:30|11209.6|11194.6|11194.1|11179.1|11209.6|11194.6|11194.1|11179.1|6
1640956300000|2021-12-31 13:11:40|11194.4|11179.4|11190.2|11175.2|11194.8|11179.8|11189.7|11174.7|5
1640956310000|2021-12-31 13:11:50|11190.4|11175.4|11192.1|11177.1|11192.1|11177.1|11187.9|11172.9|2
1640956320000|2021-12-31 13:12:00|11191.9|11176.9|11191.9|11176.9|11191.9|11176.9|11191.9|11176.9|1
1640956330000|2021-12-31 13:12:10|11195.7|11180.7|11194.6|11179.6|11195.7|11180.7|11194.6|11179.6|5
1640956340000|2021-12-31 13:12:20|11194.9|11179.9|11197.9|11182.9|11197.9|11182.9|11194.9|11179.9|1
1640956350000|2021-12-31 13:12:30|||||||||1
1640956360000|2021-12-31 13:12:40|11197.7|11182.7|11197.7|11182.7|11197.7|11182.7|11197.7|11182.7|0
1640956370000|2021-12-31 13:12:50|11197.4|11182.4|11197.7|11182.7|11197.7|11182.7|11197.4|11182.4|2
1640956380000|2021-12-31 13:13:00|11199.2|11184.2|11201.2|11186.2|11201.2|11186.2|11198.7|11183.7|8
1640956400000|2021-12-31 13:13:20|11202.2|11187.2|11202.2|11187.2|11202.2|11187.2|11202.2|11187.2|0
1640956420000|2021-12-31 13:13:40|11201.9|11186.9|11201.7|11186.7|11201.9|11186.9|11201.7|11186.7|4
1640956430000|2021-12-31 13:13:50|11202.1|11187.1|11204.5|11189.5|11204.5|11189.5|11202.1|11187.1|8
1640956440000|2021-12-31 13:14:00|11204.7|11189.7|11202.9|11187.9|11204.7|11189.7|11202.6|11187.6|2
1640956460000|2021-12-31 13:14:20|11203.4|11188.4|11202.3|11187.3|11203.4|11188.4|11202.3|11187.3|1
1640956470000|2021-12-31 13:14:30|11200.8|11185.8|11200.9|11185.9|11201.1|11186.1|11200.8|11185.8|1
1640956490000|2021-12-31 13:14:50|11200.1|11185.1|11199.4|11184.4|11200.1|11185.1|11199|11184|1
1640956500000|2021-12-31 13:15:00|11199|11184|11199|11184|11199|11184|11199|11184|0
1640956510000|2021-12-31 13:15:10|11199.2|11184.2|11199.2|11184.2|11199.2|11184.2|11199.2|11184.2|2
1640956530000|2021-12-31 13:15:30|11199|11184|11199|11184|11199|11184|11199|11184|0
1640956540000|2021-12-31 13:15:40|11199.2|11184.2|11199.2|11184.2|11199.2|11184.2|11199.2|11184.2|1
1640956550000|2021-12-31 13:15:50|11199|11184|11199.5|11184.5|11199.5|11184.5|11199|11184|1
1640956560000|2021-12-31 13:16:00|11199.7|11184.7|11199.2|11184.2|11200.2|11185.2|11199.2|11184.2|5
1640956620000|2021-12-31 13:17:00|11200.7|11185.7|11202|11187|11203|11188|11200.7|11185.7|3
1640956630000|2021-12-31 13:17:10|11202.5|11187.5|11202.5|11187.5|11202.5|11187.5|11202|11187|0
1640956650000|2021-12-31 13:17:30|11202.7|11187.7|11202.7|11187.7|11202.7|11187.7|11202.7|11187.7|0
1640956660000|2021-12-31 13:17:40|11202.9|11187.9|11202.9|11187.9|11202.9|11187.9|11202.9|11187.9|1
1640956670000|2021-12-31 13:17:50|11204.1|11189.1|11204.7|11189.7|11204.7|11189.7|11204.1|11189.1|1
1640956680000|2021-12-31 13:18:00|11205.2|11190.2|11205.9|11190.9|11206.2|11191.2|11204.9|11189.9|0
1640956690000|2021-12-31 13:18:10|11205.5|11190.5|11205.5|11190.5|11205.5|11190.5|11205.5|11190.5|0
1640956700000|2021-12-31 13:18:20|||||||||1
1640956730000|2021-12-31 13:18:50|11205.7|11190.7|11204.7|11189.7|11205.7|11190.7|11204.7|11189.7|1
1640956740000|2021-12-31 13:19:00|||||||||1
1640956770000|2021-12-31 13:19:30|11205|11190|11205.2|11190.2|11205.2|11190.2|11205|11190|0
1640956780000|2021-12-31 13:19:40|11205|11190|11204.5|11189.5|11205|11190|11204.5|11189.5|0
1640956790000|2021-12-31 13:19:50|11205|11190|11205|11190|11205|11190|11204.5|11189.5|2
1640956800000|2021-12-31 13:20:00|11204.5|11189.5|11204.5|11189.5|11204.5|11189.5|11204.5|11189.5|0
1640956810000|2021-12-31 13:20:10|11205|11190|11205|11190|11205|11190|11205|11190|0
1640956820000|2021-12-31 13:20:20|11204.5|11189.5|11204.5|11189.5|11204.5|11189.5|11204.5|11189.5|0
1640956850000|2021-12-31 13:20:50|11204|11189|11202.2|11187.2|11204|11189|11202.2|11187.2|2
1640956860000|2021-12-31 13:21:00|11202.8|11187.8|11202.5|11187.5|11203.2|11188.2|11202.2|11187.2|1
1640956880000|2021-12-31 13:21:20|11202|11187|11201.8|11186.8|11202.6|11187.6|11200.9|11185.9|1
1640956890000|2021-12-31 13:21:30|11202.2|11187.2|11202.2|11187.2|11202.2|11187.2|11202.2|11187.2|0
1640956900000|2021-12-31 13:21:40|11201.9|11186.9|11201.8|11186.8|11202.1|11187.1|11201.3|11186.3|0
1640956910000|2021-12-31 13:21:50|11201.1|11186.1|11199.2|11184.2|11201.1|11186.1|11199.2|11184.2|3
1640956920000|2021-12-31 13:22:00|11199.7|11184.7|11199.2|11184.2|11199.7|11184.7|11198.2|11183.2|2
1640956930000|2021-12-31 13:22:10|11199|11184|11199|11184|11199|11184|11199|11184|0
1640956960000|2021-12-31 13:22:40|11199.2|11184.2|11199.2|11184.2|11199.2|11184.2|11199.2|11184.2|0
1640956970000|2021-12-31 13:22:50|11199.5|11184.5|11198|11183|11199.5|11184.5|11197.7|11182.7|1
1640956980000|2021-12-31 13:23:00|11197.5|11182.5|11197.5|11182.5|11197.5|11182.5|11197.5|11182.5|0
1640957030000|2021-12-31 13:23:50|||||||||1
1640957040000|2021-12-31 13:24:00|11197.3|11182.3|11197|11182|11197.3|11182.3|11197|11182|3
1640957050000|2021-12-31 13:24:10|11196.5|11181.5|11199|11184|11201.4|11186.4|11196.5|11181.5|1
1640957060000|2021-12-31 13:24:20|11197.9|11182.9|11197.5|11182.5|11197.9|11182.9|11197.5|11182.5|0
1640957070000|2021-12-31 13:24:30|||||||||2
1640957080000|2021-12-31 13:24:40|11198.7|11183.7|11198.7|11183.7|11198.7|11183.7|11198.7|11183.7|0
1640957090000|2021-12-31 13:24:50|11201.2|11186.2|11201.2|11186.2|11201.2|11186.2|11201.2|11186.2|4
1640957100000|2021-12-31 13:25:00|11200.9|11185.9|11200.5|11185.5|11200.9|11185.9|11200.5|11185.5|0
1640957110000|2021-12-31 13:25:10|11202.9|11187.9|11201.5|11186.5|11202.9|11187.9|11201.2|11186.2|4
1640957130000|2021-12-31 13:25:30|11201.9|11186.9|11201.9|11186.9|11201.9|11186.9|11201.9|11186.9|1
1640957140000|2021-12-31 13:25:40|11202.4|11187.4|11202.4|11187.4|11202.4|11187.4|11202.4|11187.4|0
1640957160000|2021-12-31 13:26:00|11203.3|11188.3|11203.2|11188.2|11203.3|11188.3|11203.2|11188.2|0
1640957170000|2021-12-31 13:26:10|11201.2|11186.2|11201.4|11186.4|11201.4|11186.4|11201.1|11186.1|1
1640957200000|2021-12-31 13:26:40|11200.9|11185.9|11201.1|11186.1|11201.1|11186.1|11200.9|11185.9|1
1640957210000|2021-12-31 13:26:50|11201.4|11186.4|11201.1|11186.1|11201.4|11186.4|11201.1|11186.1|0
1640957220000|2021-12-31 13:27:00|11201.4|11186.4|11199.6|11184.6|11201.4|11186.4|11199.6|11184.6|1
1640957230000|2021-12-31 13:27:10|11199.1|11184.1|11198|11183|11199.1|11184.1|11198|11183|2
1640957240000|2021-12-31 13:27:20|11197.6|11182.6|11197.6|11182.6|11197.6|11182.6|11197.6|11182.6|0
1640957250000|2021-12-31 13:27:30|11197.8|11182.8|11201.1|11186.1|11201.4|11186.4|11197.8|11182.8|1
1640957260000|2021-12-31 13:27:40|11199.4|11184.4|11198.6|11183.6|11199.4|11184.4|11198.4|11183.4|3
1640957270000|2021-12-31 13:27:50|||||||||1
1640957280000|2021-12-31 13:28:00|11198.9|11183.9|11198.6|11183.6|11198.9|11183.9|11198.6|11183.6|1
1640957290000|2021-12-31 13:28:10|11198.8|11183.8|11199.3|11184.3|11199.6|11184.6|11198.8|11183.8|2
1640957300000|2021-12-31 13:28:20|11199.1|11184.1|11198.6|11183.6|11199.1|11184.1|11198.6|11183.6|1
1640957310000|2021-12-31 13:28:30|11198.3|11183.3|11197.8|11182.8|11198.3|11183.3|11197.8|11182.8|5
1640957340000|2021-12-31 13:29:00|11200.1|11185.1|11198.8|11183.8|11201.1|11186.1|11198.8|11183.8|10
1640957350000|2021-12-31 13:29:10|11197.3|11182.3|11191.3|11176.3|11197.3|11182.3|11190.5|11175.5|8
1640957360000|2021-12-31 13:29:20|11190.4|11175.4|11189.5|11174.5|11190.4|11175.4|11189.5|11174.5|0
1640957370000|2021-12-31 13:29:30|||||||||1
1640957380000|2021-12-31 13:29:40|11190|11175|11189.5|11174.5|11190|11175|11189.5|11174.5|0
1640957390000|2021-12-31 13:29:50|11190|11175|11188.5|11173.5|11190|11175|11188.5|11173.5|1
1640957400000|2021-12-31 13:30:00|11188.9|11173.9|11188.9|11173.9|11188.9|11173.9|11188.9|11173.9|4
1640957410000|2021-12-31 13:30:10|11189.1|11174.1|11189.1|11174.1|11189.1|11174.1|11189.1|11174.1|0
1640957420000|2021-12-31 13:30:20|11188.8|11173.8|11188.6|11173.6|11188.8|11173.8|11188.6|11173.6|1
1640957440000|2021-12-31 13:30:40|11190|11175|11190.6|11175.6|11193.3|11178.3|11190|11175|3
1640957450000|2021-12-31 13:30:50|11191.2|11176.2|11191.6|11176.6|11191.6|11176.6|11191.2|11176.2|1
1640957460000|2021-12-31 13:31:00|11191.4|11176.4|11191.4|11176.4|11191.4|11176.4|11191.4|11176.4|0
1640957480000|2021-12-31 13:31:20|11195|11180|11196.2|11181.2|11196.2|11181.2|11195|11180|2
1640957490000|2021-12-31 13:31:30|11196.5|11181.5|11196.7|11181.7|11196.7|11181.7|11196.5|11181.5|0
1640957500000|2021-12-31 13:31:40|11196.9|11181.9|11201|11186|11201|11186|11196.9|11181.9|4
1640957510000|2021-12-31 13:31:50|11201.5|11186.5|11201|11186|11201.5|11186.5|11201|11186|1
1640957520000|2021-12-31 13:32:00|11201.5|11186.5|11201.5|11186.5|11202|11187|11200.9|11185.9|7
1640957530000|2021-12-31 13:32:10|11206.5|11191.5|11205.8|11190.8|11206.5|11191.5|11205.8|11190.8|7
1640957540000|2021-12-31 13:32:20|11206|11191|11206.7|11191.7|11207.5|11192.5|11206|11191|1
1640957550000|2021-12-31 13:32:30|11206.1|11191.1|11205.6|11190.6|11206.1|11191.1|11205.6|11190.6|1
1640957560000|2021-12-31 13:32:40|11205|11190|11204.5|11189.5|11205|11190|11204.5|11189.5|0
1640957570000|2021-12-31 13:32:50|11204.8|11189.8|11204|11189|11204.8|11189.8|11204|11189|15
1640957580000|2021-12-31 13:33:00|11203.8|11188.8|11204|11189|11205.3|11190.3|11203.8|11188.8|4
1640957590000|2021-12-31 13:33:10|11203.8|11188.8|11203.8|11188.8|11203.8|11188.8|11203.8|11188.8|3
1640957640000|2021-12-31 13:34:00|||||||||1
1640957650000|2021-12-31 13:34:10|11203.6|11188.6|11203.6|11188.6|11203.6|11188.6|11203.6|11188.6|3
1640957660000|2021-12-31 13:34:20|11208.6|11193.6|11208.6|11193.6|11208.6|11193.6|11208.6|11193.6|1
1640957670000|2021-12-31 13:34:30|11208.8|11193.8|11208.2|11193.2|11209.4|11194.4|11208.2|11193.2|3
1640957680000|2021-12-31 13:34:40|11209.1|11194.1|11209.8|11194.8|11209.8|11194.8|11208.6|11193.6|3
1640957690000|2021-12-31 13:34:50|11208.7|11193.7|11210|11195|11210|11195|11208|11193|2
1640957700000|2021-12-31 13:35:00|11211.1|11196.1|11212.6|11197.6|11212.6|11197.6|11211.1|11196.1|1
1640957710000|2021-12-31 13:35:10|11211.8|11196.8|11210.6|11195.6|11211.8|11196.8|11210.6|11195.6|2
1640957720000|2021-12-31 13:35:20|11212.1|11197.1|11212.1|11197.1|11212.1|11197.1|11212.1|11197.1|0
1640957730000|2021-12-31 13:35:30|11211.5|11196.5|11211.1|11196.1|11211.5|11196.5|11211.1|11196.1|6
1640957740000|2021-12-31 13:35:40|11209.9|11194.9|11210.9|11195.9|11211.9|11196.9|11209.9|11194.9|4
1640957750000|2021-12-31 13:35:50|11211.3|11196.3|11211|11196|11213.2|11198.2|11210.1|11195.1|3
1640957760000|2021-12-31 13:36:00|11211.6|11196.6|11210.9|11195.9|11211.6|11196.6|11210.6|11195.6|0
1640957780000|2021-12-31 13:36:20|11209.5|11194.5|11208.6|11193.6|11209.5|11194.5|11208.6|11193.6|0
1640957790000|2021-12-31 13:36:30|11209.2|11194.2|11210.6|11195.6|11210.6|11195.6|11209.2|11194.2|2
1640957800000|2021-12-31 13:36:40|11212.7|11197.7|11212.4|11197.4|11212.7|11197.7|11212.4|11197.4|1
1640957810000|2021-12-31 13:36:50|11211.9|11196.9|11210.2|11195.2|11211.9|11196.9|11210.2|11195.2|2
1640957820000|2021-12-31 13:37:00|11210.9|11195.9|11212.6|11197.6|11212.6|11197.6|11210.9|11195.9|0
1640957830000|2021-12-31 13:37:10|11213|11198|11213.4|11198.4|11213.4|11198.4|11213|11198|0
1640957840000|2021-12-31 13:37:20|11214|11199|11214.5|11199.5|11214.5|11199.5|11214|11199|0
1640957870000|2021-12-31 13:37:50|11214.2|11199.2|11214.5|11199.5|11214.5|11199.5|11214.2|11199.2|1
1640957880000|2021-12-31 13:38:00|11214.3|11199.3|11213.7|11198.7|11214.3|11199.3|11213.4|11198.4|3
1640957890000|2021-12-31 13:38:10|11211.9|11196.9|11209.6|11194.6|11211.9|11196.9|11209.6|11194.6|1
1640957900000|2021-12-31 13:38:20|11210.7|11195.7|11210.7|11195.7|11210.7|11195.7|11210.7|11195.7|1
1640957910000|2021-12-31 13:38:30|11210.9|11195.9|11210.9|11195.9|11210.9|11195.9|11210.9|11195.9|0
1640957930000|2021-12-31 13:38:50|11209.1|11194.1|11209.1|11194.1|11209.1|11194.1|11209.1|11194.1|0
1640957940000|2021-12-31 13:39:00|11207.9|11192.9|11207.4|11192.4|11207.9|11192.9|11207.4|11192.4|3
1640957950000|2021-12-31 13:39:10|11207.6|11192.6|11213.7|11198.7|11213.7|11198.7|11207.6|11192.6|8
1640957960000|2021-12-31 13:39:20|11214.9|11199.9|11216.4|11201.4|11216.4|11201.4|11214.9|11199.9|5
1640957970000|2021-12-31 13:39:30|11215.6|11200.6|11216.2|11201.2|11216.2|11201.2|11215.6|11200.6|3
1640957980000|2021-12-31 13:39:40|11216.6|11201.6|11215.8|11200.8|11216.6|11201.6|11215.8|11200.8|3
1640957990000|2021-12-31 13:39:50|11216|11201|11220.6|11205.6|11220.6|11205.6|11216|11201|6
1640958020000|2021-12-31 13:40:20|||||||||1
1640958030000|2021-12-31 13:40:30|11220.8|11205.8|11216.5|11201.5|11221.6|11206.6|11216.5|11201.5|2
1640958040000|2021-12-31 13:40:40|11216.6|11201.6|11216.8|11201.8|11216.8|11201.8|11216.6|11201.6|0
1640958060000|2021-12-31 13:41:00|11217.3|11202.3|11217.3|11202.3|11217.3|11202.3|11217.3|11202.3|0
1640958080000|2021-12-31 13:41:20|11218.4|11203.4|11221.6|11206.6|11221.6|11206.6|11218.4|11203.4|4
1640958110000|2021-12-31 13:41:50|11221.9|11206.9|11222.2|11207.2|11222.2|11207.2|11221.9|11206.9|0
1640958120000|2021-12-31 13:42:00|11222.6|11207.6|11221.7|11206.7|11222.6|11207.6|11221.7|11206.7|0
1640958130000|2021-12-31 13:42:10|11221.3|11206.3|11221.3|11206.3|11221.3|11206.3|11221.3|11206.3|0
1640958160000|2021-12-31 13:42:40|11221.5|11206.5|11222.4|11207.4|11222.4|11207.4|11221.5|11206.5|1
1640958170000|2021-12-31 13:42:50|11225.9|11210.9|11227.7|11212.7|11227.8|11212.8|11225.9|11210.9|3
1640958180000|2021-12-31 13:43:00|11228|11213|11228.4|11213.4|11228.7|11213.7|11228|11213|0
1640958190000|2021-12-31 13:43:10|11228|11213|11228|11213|11228|11213|11228|11213|0
1640958210000|2021-12-31 13:43:30|11231.8|11216.8|11231.8|11216.8|11231.8|11216.8|11231.8|11216.8|9
1640958240000|2021-12-31 13:44:00|11234.9|11219.9|11237.9|11222.9|11237.9|11222.9|11234.9|11219.9|1
1640958250000|2021-12-31 13:44:10|11238.2|11223.2|11239.4|11224.4|11239.4|11224.4|11238.2|11223.2|0
1640958270000|2021-12-31 13:44:30|11239.1|11224.1|11239.1|11224.1|11239.1|11224.1|11239.1|11224.1|0
1640958300000|2021-12-31 13:45:00|11237.5|11222.5|11237.5|11222.5|11237.5|11222.5|11237.5|11222.5|1
1640958320000|2021-12-31 13:45:20|11239|11224|11240.8|11225.8|11241|11226|11239|11224|2
1640958330000|2021-12-31 13:45:30|11241.5|11226.5|11240.8|11225.8|11241.5|11226.5|11240.8|11225.8|0
1640958350000|2021-12-31 13:45:50|11241.4|11226.4|11244.5|11229.5|11244.5|11229.5|11241.4|11226.4|2
1640958360000|2021-12-31 13:46:00|11244.8|11229.8|11247.6|11232.6|11247.6|11232.6|11244.8|11229.8|8
1640958370000|2021-12-31 13:46:10|11247.4|11232.4|11247.4|11232.4|11247.4|11232.4|11247.4|11232.4|0
1640958380000|2021-12-31 13:46:20|11247.7|11232.7|11247.9|11232.9|11247.9|11232.9|11247.7|11232.7|0
1640958390000|2021-12-31 13:46:30|11247.3|11232.3|11243.4|11228.4|11247.3|11232.3|11243.4|11228.4|4
1640958400000|2021-12-31 13:46:40|11243.9|11228.9|11243.9|11228.9|11243.9|11228.9|11243.9|11228.9|0
1640958410000|2021-12-31 13:46:50|11244.5|11229.5|11243.9|11228.9|11244.5|11229.5|11243.4|11228.4|0
1640958420000|2021-12-31 13:47:00|11243.6|11228.6|11243.4|11228.4|11243.6|11228.6|11243.4|11228.4|0
1640958430000|2021-12-31 13:47:10|11241.4|11226.4|11239.7|11224.7|11241.4|11226.4|11239.7|11224.7|1
1640958440000|2021-12-31 13:47:20|11240.7|11225.7|11242.4|11227.4|11242.4|11227.4|11240.7|11225.7|1
1640958450000|2021-12-31 13:47:30|11242.1|11227.1|11241.9|11226.9|11242.1|11227.1|11241.9|11226.9|0
1640958460000|2021-12-31 13:47:40|11240.7|11225.7|11241.4|11226.4|11241.4|11226.4|11239.9|11224.9|2
1640958470000|2021-12-31 13:47:50|11242.2|11227.2|11239.9|11224.9|11242.2|11227.2|11239.2|11224.2|3
1640958480000|2021-12-31 13:48:00|11240.5|11225.5|11241.2|11226.2|11242.2|11227.2|11240.5|11225.5|0
1640958540000|2021-12-31 13:49:00|11240.2|11225.2|11237.6|11222.6|11240.2|11225.2|11236.8|11221.8|4
1640958590000|2021-12-31 13:49:50|11239.4|11224.4|11240.4|11225.4|11240.4|11225.4|11239.4|11224.4|3
1640958600000|2021-12-31 13:50:00|11241|11226|11241|11226|11242|11227|11241|11226|0
1640958610000|2021-12-31 13:50:10|11242.2|11227.2|11242.8|11227.8|11242.8|11227.8|11242.2|11227.2|0
1640958620000|2021-12-31 13:50:20|11243.5|11228.5|11243.5|11228.5|11243.5|11228.5|11243.5|11228.5|0
1640958660000|2021-12-31 13:51:00|11243.2|11228.2|11243.2|11228.2|11243.2|11228.2|11243.2|11228.2|0
1640958690000|2021-12-31 13:51:30|11243.5|11228.5|11243.5|11228.5|11243.5|11228.5|11243.5|11228.5|0
1640958720000|2021-12-31 13:52:00|11243|11228|11242.4|11227.4|11243|11228|11242.4|11227.4|1
1640958730000|2021-12-31 13:52:10|11242.2|11227.2|11243.7|11228.7|11245.8|11230.8|11242.2|11227.2|6
1640958740000|2021-12-31 13:52:20|11245.2|11230.2|11245|11230|11245.7|11230.7|11245|11230|0
1640958750000|2021-12-31 13:52:30|11245.9|11230.9|11245.9|11230.9|11245.9|11230.9|11245.9|11230.9|4
1640958800000|2021-12-31 13:53:20|11246.5|11231.5|11246.7|11231.7|11246.7|11231.7|11246.5|11231.5|0
1640958820000|2021-12-31 13:53:40|11244.4|11229.4|11244.4|11229.4|11244.4|11229.4|11244.4|11229.4|0
1640958840000|2021-12-31 13:54:00|11243.9|11228.9|11243.9|11228.9|11243.9|11228.9|11243.9|11228.9|1
1640958850000|2021-12-31 13:54:10|11243.6|11228.6|11243.1|11228.1|11243.6|11228.6|11243.1|11228.1|1
1640958860000|2021-12-31 13:54:20|11242.6|11227.6|11242.6|11227.6|11242.6|11227.6|11242.6|11227.6|0
1640958870000|2021-12-31 13:54:30|11245.1|11230.1|11245.8|11230.8|11245.8|11230.8|11245|11230|1
1640958880000|2021-12-31 13:54:40|11245|11230|11245|11230|11245|11230|11245|11230|0
1640958890000|2021-12-31 13:54:50|11245.3|11230.3|11245|11230|11245.5|11230.5|11245|11230|21
1640958900000|2021-12-31 13:55:00|11243.9|11228.9|11243|11228|11243.9|11228.9|11243|11228|0
1640958910000|2021-12-31 13:55:10|11241.6|11226.6|11240.7|11225.7|11242.3|11227.3|11240.7|11225.7|1
1640958920000|2021-12-31 13:55:20|11241|11226|11241|11226|11241|11226|11241|11226|0
1640958930000|2021-12-31 13:55:30|11241.6|11226.6|11241.2|11226.2|11242|11227|11241.2|11226.2|0
1640958940000|2021-12-31 13:55:40|11240.7|11225.7|11240.7|11225.7|11240.7|11225.7|11240.7|11225.7|0
1640958960000|2021-12-31 13:56:00|11237.6|11222.6|11238.9|11223.9|11239.4|11224.4|11237.6|11222.6|6
1640958980000|2021-12-31 13:56:20|11233.8|11218.8|11233.8|11218.8|11233.8|11218.8|11233.8|11218.8|2
1640959000000|2021-12-31 13:56:40|11236.6|11221.6|11237.3|11222.3|11237.3|11222.3|11236.6|11221.6|0
1640959010000|2021-12-31 13:56:50|11237.1|11222.1|11233.5|11218.5|11237.3|11222.3|11233.5|11218.5|3
1640959020000|2021-12-31 13:57:00|11233.2|11218.2|11233.6|11218.6|11233.6|11218.6|11233|11218|0
1640959030000|2021-12-31 13:57:10|11234|11219|11234|11219|11234|11219|11234|11219|0
1640959050000|2021-12-31 13:57:30|11232.8|11217.8|11232.8|11217.8|11232.8|11217.8|11232.8|11217.8|1
1640959060000|2021-12-31 13:57:40|11232.6|11217.6|11232.6|11217.6|11232.6|11217.6|11232.6|11217.6|1
1640959080000|2021-12-31 13:58:00|11232.8|11217.8|11232.8|11217.8|11232.8|11217.8|11232.8|11217.8|0
1640959090000|2021-12-31 13:58:10|||||||||1
1640959120000|2021-12-31 13:58:40|11232.6|11217.6|11232.6|11217.6|11232.6|11217.6|11232.6|11217.6|0
1640959160000|2021-12-31 13:59:20|11232.5|11217.5|11232.8|11217.8|11233.4|11218.4|11232.1|11217.1|1
1640959170000|2021-12-31 13:59:30|11232.6|11217.6|11232.6|11217.6|11232.6|11217.6|11232.6|11217.6|0
1640959190000|2021-12-31 13:59:50|11232.1|11217.1|11233.3|11218.3|11233.3|11218.3|11232.1|11217.1|1
1640959200000|2021-12-31 14:00:00|11233.1|11218.1|11231.6|11216.6|11234.2|11219.2|11231.6|11216.6|1
1640959230000|2021-12-31 14:00:30|11228.9|11213.9|11228.6|11213.6|11228.9|11213.9|11228.6|11213.6|2
1640959250000|2021-12-31 14:00:50|11228.7|11213.7|11228.9|11213.9|11228.9|11213.9|11228.7|11213.7|0
1640959270000|2021-12-31 14:01:10|11229.1|11214.1|11229.1|11214.1|11229.1|11214.1|11229.1|11214.1|0
1640959290000|2021-12-31 14:01:30|||||||||1
1640959300000|2021-12-31 14:01:40|11229.3|11214.3|11229.3|11214.3|11229.3|11214.3|11229.3|11214.3|0
1640959320000|2021-12-31 14:02:00|11233.4|11218.4|11233.4|11218.4|11233.4|11218.4|11233.4|11218.4|5
1640959330000|2021-12-31 14:02:10|11234.4|11219.4|11234.4|11219.4|11234.4|11219.4|11234.4|11219.4|0
1640959350000|2021-12-31 14:02:30|11234.1|11219.1|11234.2|11219.2|11234.2|11219.2|11234.1|11219.1|0
1640959360000|2021-12-31 14:02:40|11234.4|11219.4|11234.4|11219.4|11234.4|11219.4|11234.4|11219.4|0
1640959380000|2021-12-31 14:03:00|11233.3|11218.3|11233.3|11218.3|11233.3|11218.3|11233.3|11218.3|0
1640959420000|2021-12-31 14:03:40|11230.2|11215.2|11227.9|11212.9|11231.1|11216.1|11227.9|11212.9|12
1640959430000|2021-12-31 14:03:50|11227.7|11212.7|11225|11210|11227.7|11212.7|11223.7|11208.7|1
1640959440000|2021-12-31 14:04:00|11226.4|11211.4|11226.7|11211.7|11226.7|11211.7|11226.4|11211.4|0
1640959450000|2021-12-31 14:04:10|11226.4|11211.4|11226.4|11211.4|11226.4|11211.4|11226.4|11211.4|0
1640959460000|2021-12-31 14:04:20|11225.6|11210.6|11226.2|11211.2|11226.2|11211.2|11225.6|11210.6|0
1640959470000|2021-12-31 14:04:30|11225.9|11210.9|11225.4|11210.4|11225.9|11210.9|11225.4|11210.4|0
1640959480000|2021-12-31 14:04:40|11225.2|11210.2|11225.2|11210.2|11225.2|11210.2|11225.2|11210.2|0
1640959490000|2021-12-31 14:04:50|11225.4|11210.4|11225.4|11210.4|11225.4|11210.4|11225.4|11210.4|1
1640959510000|2021-12-31 14:05:10|11225.6|11210.6|11225.6|11210.6|11225.6|11210.6|11225.6|11210.6|0
1640959520000|2021-12-31 14:05:20|11227.3|11212.3|11228.4|11213.4|11228.9|11213.9|11227.3|11212.3|1
1640959530000|2021-12-31 14:05:30|11228.2|11213.2|11227.7|11212.7|11228.2|11213.2|11227.7|11212.7|0
1640959560000|2021-12-31 14:06:00|11227.9|11212.9|11227.9|11212.9|11227.9|11212.9|11227.9|11212.9|0
1640959590000|2021-12-31 14:06:30|11229|11214|11229.7|11214.7|11229.7|11214.7|11229|11214|0
1640959600000|2021-12-31 14:06:40|11229.1|11214.1|11229.4|11214.4|11229.4|11214.4|11227.9|11212.9|1
1640959610000|2021-12-31 14:06:50|11227.7|11212.7|11228.9|11213.9|11230.7|11215.7|11227.2|11212.2|0
1640959620000|2021-12-31 14:07:00|11228.4|11213.4|11229.4|11214.4|11229.7|11214.7|11228.4|11213.4|0
1640959630000|2021-12-31 14:07:10|11230.7|11215.7|11230.2|11215.2|11230.7|11215.7|11228.9|11213.9|0
1640959640000|2021-12-31 14:07:20|11230.7|11215.7|11230.7|11215.7|11230.7|11215.7|11230.7|11215.7|0
1640959680000|2021-12-31 14:08:00|11227|11212|11227|11212|11227|11212|11227|11212|1
1640959690000|2021-12-31 14:08:10|11227.4|11212.4|11227.4|11212.4|11227.4|11212.4|11227.4|11212.4|0
1640959700000|2021-12-31 14:08:20|11226.9|11211.9|11226.4|11211.4|11226.9|11211.9|11225.2|11210.2|3
1640959710000|2021-12-31 14:08:30|11226.9|11211.9|11226.9|11211.9|11226.9|11211.9|11226.9|11211.9|0
1640959720000|2021-12-31 14:08:40|11226.8|11211.8|11226.6|11211.6|11226.8|11211.8|11226.6|11211.6|0
1640959740000|2021-12-31 14:09:00|11226.4|11211.4|11226.6|11211.6|11226.6|11211.6|11226.4|11211.4|0
1640959750000|2021-12-31 14:09:10|11229.6|11214.6|11229.6|11214.6|11229.6|11214.6|11229.6|11214.6|2
1640959760000|2021-12-31 14:09:20|11229.9|11214.9|11228.6|11213.6|11229.9|11214.9|11228.6|11213.6|1
1640959770000|2021-12-31 14:09:30|11228.4|11213.4|11228.4|11213.4|11228.4|11213.4|11228.4|11213.4|0
1640959780000|2021-12-31 14:09:40|11228.7|11213.7|11228.9|11213.9|11228.9|11213.9|11228.7|11213.7|0
1640959790000|2021-12-31 14:09:50|11229.6|11214.6|11230.1|11215.1|11230.1|11215.1|11229.1|11214.1|3
1640959820000|2021-12-31 14:10:20|11229.6|11214.6|11229.6|11214.6|11229.6|11214.6|11229.6|11214.6|0
1640959830000|2021-12-31 14:10:30|11230.1|11215.1|11230.1|11215.1|11230.1|11215.1|11230.1|11215.1|0
1640959900000|2021-12-31 14:11:40|11229.6|11214.6|11228.9|11213.9|11229.6|11214.6|11228.9|11213.9|0
1640959910000|2021-12-31 14:11:50|11230|11215|11230.6|11215.6|11230.6|11215.6|11230|11215|0
1640959920000|2021-12-31 14:12:00|11229.8|11214.8|11228.8|11213.8|11229.8|11214.8|11228.8|11213.8|0
1640959950000|2021-12-31 14:12:30|11229.1|11214.1|11228.8|11213.8|11229.1|11214.1|11228.8|11213.8|0
1640959980000|2021-12-31 14:13:00|11228.6|11213.6|11228.6|11213.6|11228.6|11213.6|11228.6|11213.6|0
1640960000000|2021-12-31 14:13:20|11229.6|11214.6|11229.6|11214.6|11229.6|11214.6|11229.6|11214.6|1
1640960010000|2021-12-31 14:13:30|11230.1|11215.1|11228.3|11213.3|11231.1|11216.1|11228.3|11213.3|1
1640960020000|2021-12-31 14:13:40|11228.6|11213.6|11228.6|11213.6|11228.6|11213.6|11228.6|11213.6|0
1640960060000|2021-12-31 14:14:20|11229.6|11214.6|11229.6|11214.6|11229.6|11214.6|11229.6|11214.6|0
1640960070000|2021-12-31 14:14:30|11232.1|11217.1|11231.2|11216.2|11232.1|11217.1|11231.2|11216.2|0
1640960080000|2021-12-31 14:14:40|11229.7|11214.7|11228.8|11213.8|11229.7|11214.7|11228.8|11213.8|0
1640960090000|2021-12-31 14:14:50|11223.7|11208.7|11219.6|11204.6|11223.7|11208.7|11219.6|11204.6|10
1640960100000|2021-12-31 14:15:00|11219.3|11204.3|11221.5|11206.5|11221.5|11206.5|11218.8|11203.8|2
1640960150000|2021-12-31 14:15:50|11222|11207|11222.5|11207.5|11222.5|11207.5|11222|11207|1
1640960200000|2021-12-31 14:16:40|11222|11207|11216.8|11201.8|11222|11207|11216.3|11201.3|1
1640960210000|2021-12-31 14:16:50|11216.5|11201.5|11216.3|11201.3|11216.5|11201.5|11216.3|11201.3|0
1640960220000|2021-12-31 14:17:00|11215.8|11200.8|11216|11201|11216|11201|11215.8|11200.8|0
1640960240000|2021-12-31 14:17:20|11216.3|11201.3|11214.8|11199.8|11216.3|11201.3|11214.8|11199.8|0
1640960250000|2021-12-31 14:17:30|11214.3|11199.3|11214.6|11199.6|11214.6|11199.6|11214.3|11199.3|0
1640960260000|2021-12-31 14:17:40|11214.3|11199.3|11214.5|11199.5|11214.8|11199.8|11214.3|11199.3|0
1640960270000|2021-12-31 14:17:50|11214.3|11199.3|11214.8|11199.8|11214.8|11199.8|11214|11199|0
1640960280000|2021-12-31 14:18:00|11214|11199|11214|11199|11214|11199|11214|11199|0
1640960380000|2021-12-31 14:19:40|11214.3|11199.3|11214.5|11199.5|11214.5|11199.5|11214.3|11199.3|1
1640960390000|2021-12-31 14:19:50|11214|11199|11213.8|11198.8|11214|11199|11213.5|11198.5|0
1640960400000|2021-12-31 14:20:00|11214|11199|11214|11199|11214|11199|11214|11199|0
1640960410000|2021-12-31 14:20:10|11214.3|11199.3|11213.5|11198.5|11214.3|11199.3|11213|11198|1
1640960420000|2021-12-31 14:20:20|11213|11198|11213|11198|11213.5|11198.5|11213|11198|0
1640960430000|2021-12-31 14:20:30|11214.3|11199.3|11216.6|11201.6|11216.6|11201.6|11214.3|11199.3|1
1640960440000|2021-12-31 14:20:40|11218|11203|11219|11204|11219|11204|11218|11203|0
1640960450000|2021-12-31 14:20:50|11219.3|11204.3|11218.3|11203.3|11219.5|11204.5|11217.8|11202.8|0
1640960460000|2021-12-31 14:21:00|11218.8|11203.8|11219.8|11204.8|11219.8|11204.8|11218.3|11203.3|0
1640960470000|2021-12-31 14:21:10|11220.3|11205.3|11221.3|11206.3|11221.3|11206.3|11220.3|11205.3|0
1640960480000|2021-12-31 14:21:20|11221|11206|11221|11206|11221|11206|11221|11206|0
1640960490000|2021-12-31 14:21:30|11220.8|11205.8|11220.8|11205.8|11220.8|11205.8|11220.8|11205.8|0
1640960570000|2021-12-31 14:22:50|11221.1|11206.1|11221.1|11206.1|11221.1|11206.1|11221.1|11206.1|1
1640960580000|2021-12-31 14:23:00|11221.3|11206.3|11221.3|11206.3|11221.3|11206.3|11221.3|11206.3|0
1640960590000|2021-12-31 14:23:10|11221.8|11206.8|11223.5|11208.5|11223.5|11208.5|11221.8|11206.8|3
1640960600000|2021-12-31 14:23:20|11223.6|11208.6|11223.1|11208.1|11223.6|11208.6|11223.1|11208.1|0
1640960640000|2021-12-31 14:24:00|11222.8|11207.8|11222.1|11207.1|11222.8|11207.8|11222.1|11207.1|1
1640960650000|2021-12-31 14:24:10|11222.3|11207.3|11222.3|11207.3|11222.3|11207.3|11222.3|11207.3|0
1640960670000|2021-12-31 14:24:30|11223.3|11208.3|11224.6|11209.6|11224.6|11209.6|11223.3|11208.3|2
1640960690000|2021-12-31 14:24:50|||||||||1
1640960710000|2021-12-31 14:25:10|11225.8|11210.8|11226.6|11211.6|11226.6|11211.6|11225.8|11210.8|0
1640960720000|2021-12-31 14:25:20|11224.1|11209.1|11223.8|11208.8|11224.1|11209.1|11223.8|11208.8|0
1640960740000|2021-12-31 14:25:40|11223.6|11208.6|11223.6|11208.6|11223.6|11208.6|11223.6|11208.6|0
1640960750000|2021-12-31 14:25:50|11224.4|11209.4|11225.6|11210.6|11225.6|11210.6|11224.4|11209.4|1
1640960760000|2021-12-31 14:26:00|11225.8|11210.8|11225.8|11210.8|11225.8|11210.8|11225.8|11210.8|0
1640960770000|2021-12-31 14:26:10|11224.8|11209.8|11224.1|11209.1|11224.8|11209.8|11224.1|11209.1|0
1640960790000|2021-12-31 14:26:30|11225.8|11210.8|11224.1|11209.1|11225.8|11210.8|11224.1|11209.1|0
1640960800000|2021-12-31 14:26:40|11223.6|11208.6|11225.8|11210.8|11225.8|11210.8|11223.6|11208.6|0
1640960820000|2021-12-31 14:27:00|11224.3|11209.3|11224.3|11209.3|11224.3|11209.3|11224.3|11209.3|0
1640960830000|2021-12-31 14:27:10|11224.1|11209.1|11224.1|11209.1|11224.1|11209.1|11224.1|11209.1|0
1640960840000|2021-12-31 14:27:20|11225.3|11210.3|11219.8|11204.8|11225.3|11210.3|11219.8|11204.8|2
1640960850000|2021-12-31 14:27:30|11220|11205|11219|11204|11220|11205|11219|11204|1
1640960920000|2021-12-31 14:28:40|11223|11208|11224|11209|11224|11209|11223|11208|4
1640960930000|2021-12-31 14:28:50|11224.5|11209.5|11226.8|11211.8|11226.9|11211.9|11224.5|11209.5|2
1640960940000|2021-12-31 14:29:00|11227.1|11212.1|11227.1|11212.1|11227.1|11212.1|11227.1|11212.1|1
1640960960000|2021-12-31 14:29:20|11227.6|11212.6|11227.6|11212.6|11227.6|11212.6|11227.6|11212.6|0
1640960980000|2021-12-31 14:29:40|11227.8|11212.8|11227.8|11212.8|11227.8|11212.8|11227.8|11212.8|0
1640960990000|2021-12-31 14:29:50|11226.6|11211.6|11221.3|11206.3|11226.6|11211.6|11221.3|11206.3|1
1640961000000|2021-12-31 14:30:00|11221|11206|11219.3|11204.3|11221|11206|11219.2|11204.2|2
1640961010000|2021-12-31 14:30:10|11219.5|11204.5|11224.5|11209.5|11224.5|11209.5|11219.5|11204.5|9
1640961020000|2021-12-31 14:30:20|11226|11211|11233.8|11218.8|11233.8|11218.8|11226|11211|3
1640961030000|2021-12-31 14:30:30|11234|11219|11234|11219|11234|11219|11234|11219|0
1640961050000|2021-12-31 14:30:50|11234.3|11219.3|11234.8|11219.8|11234.8|11219.8|11234.3|11219.3|1
1640961060000|2021-12-31 14:31:00|11235|11220|11237|11222|11237.3|11222.3|11235|11220|1
1640961070000|2021-12-31 14:31:10|11239.8|11224.8|11239.7|11224.7|11240.8|11225.8|11239.7|11224.7|1
1640961080000|2021-12-31 14:31:20|11235.7|11220.7|11240|11225|11240|11225|11233.9|11218.9|7
1640961090000|2021-12-31 14:31:30|11240.5|11225.5|11243.5|11228.5|11243.5|11228.5|11240.5|11225.5|1
1640961100000|2021-12-31 14:31:40|11245.6|11230.6|11248.2|11233.2|11248.2|11233.2|11245.6|11230.6|6
1640961110000|2021-12-31 14:31:50|11249.1|11234.1|11248.1|11233.1|11249.1|11234.1|11248.1|11233.1|0
1640961120000|2021-12-31 14:32:00|11240.8|11225.8|11237.4|11222.4|11240.8|11225.8|11236.5|11221.5|9
1640961130000|2021-12-31 14:32:10|11237.9|11222.9|11237.9|11222.9|11237.9|11222.9|11237.9|11222.9|0
1640961140000|2021-12-31 14:32:20|11238.2|11223.2|11241.4|11226.4|11241.4|11226.4|11238.2|11223.2|1
1640961150000|2021-12-31 14:32:30|11241.7|11226.7|11243.9|11228.9|11243.9|11228.9|11240.5|11225.5|0
1640961160000|2021-12-31 14:32:40|11241.4|11226.4|11242.3|11227.3|11242.3|11227.3|11241.4|11226.4|4
1640961170000|2021-12-31 14:32:50|11243.2|11228.2|11243.9|11228.9|11243.9|11228.9|11241.7|11226.7|11
1640961180000|2021-12-31 14:33:00|11242.9|11227.9|11242.9|11227.9|11242.9|11227.9|11242.9|11227.9|1
1640961190000|2021-12-31 14:33:10|11242.4|11227.4|11242.4|11227.4|11242.4|11227.4|11242.4|11227.4|0
1640961200000|2021-12-31 14:33:20|11242.7|11227.7|11243.9|11228.9|11243.9|11228.9|11242.7|11227.7|0
1640961210000|2021-12-31 14:33:30|11243.4|11228.4|11243.4|11228.4|11243.4|11228.4|11243.4|11228.4|0
1640961220000|2021-12-31 14:33:40|11243.7|11228.7|11243.9|11228.9|11243.9|11228.9|11242.6|11227.6|1
1640961230000|2021-12-31 14:33:50|11244.4|11229.4|11244.4|11229.4|11244.4|11229.4|11244.4|11229.4|1
1640961240000|2021-12-31 14:34:00|11244.6|11229.6|11250|11235|11250|11235|11244.6|11229.6|3
1640961250000|2021-12-31 14:34:10|11249.1|11234.1|11249.8|11234.8|11249.9|11234.9|11248.6|11233.6|0
1640961260000|2021-12-31 14:34:20|11250.4|11235.4|11255.1|11240.1|11255.1|11240.1|11250.4|11235.4|1
1640961270000|2021-12-31 14:34:30|11257.1|11242.1|11258|11243|11258|11243|11257.1|11242.1|0
1640961280000|2021-12-31 14:34:40|11257.6|11242.6|11258.8|11243.8|11259.6|11244.6|11257.6|11242.6|2
1640961290000|2021-12-31 14:34:50|11257.7|11242.7|11253|11238|11257.7|11242.7|11252.5|11237.5|3
1640961310000|2021-12-31 14:35:10|11251.5|11236.5|11251.5|11236.5|11251.5|11236.5|11251.5|11236.5|2
1640961320000|2021-12-31 14:35:20|11250.4|11235.4|11250.4|11235.4|11250.7|11235.7|11250.4|11235.4|0
1640961330000|2021-12-31 14:35:30|11250.2|11235.2|11241.7|11226.7|11250.2|11235.2|11241.5|11226.5|5
1640961340000|2021-12-31 14:35:40|11241.8|11226.8|11241.5|11226.5|11242|11227|11241.5|11226.5|0
1640961350000|2021-12-31 14:35:50|11244|11229|11244.9|11229.9|11245.3|11230.3|11243|11228|12
1640961360000|2021-12-31 14:36:00|11245.3|11230.3|11247.7|11232.7|11247.7|11232.7|11244.5|11229.5|0
1640961370000|2021-12-31 14:36:10|11247.4|11232.4|11247.4|11232.4|11248.4|11233.4|11246.8|11231.8|0
1640961380000|2021-12-31 14:36:20|11247.3|11232.3|11247.6|11232.6|11247.7|11232.7|11247|11232|0
1640961400000|2021-12-31 14:36:40|11247.3|11232.3|11249.6|11234.6|11250.9|11235.9|11247.1|11232.1|1
1640961410000|2021-12-31 14:36:50|11248.9|11233.9|11249.9|11234.9|11249.9|11234.9|11248.9|11233.9|1
1640961420000|2021-12-31 14:37:00|11249.3|11234.3|11243.8|11228.8|11249.3|11234.3|11242.5|11227.5|5
1640961430000|2021-12-31 14:37:10|11248.3|11233.3|11248.6|11233.6|11248.6|11233.6|11248.3|11233.3|2
1640961450000|2021-12-31 14:37:30|11249|11234|11248|11233|11249|11234|11246.7|11231.7|6
1640961460000|2021-12-31 14:37:40|11247.7|11232.7|11244.9|11229.9|11247.7|11232.7|11244.1|11229.1|3
1640961470000|2021-12-31 14:37:50|11243.1|11228.1|11239.2|11224.2|11243.1|11228.1|11238.7|11223.7|2
1640961480000|2021-12-31 14:38:00|11239.5|11224.5|11241.5|11226.5|11241.5|11226.5|11238.8|11223.8|1
1640961490000|2021-12-31 14:38:10|11241.3|11226.3|11241.3|11226.3|11241.3|11226.3|11241.3|11226.3|0
1640961500000|2021-12-31 14:38:20|11242.4|11227.4|11242.4|11227.4|11243.8|11228.8|11242.4|11227.4|3
1640961520000|2021-12-31 14:38:40|11244.3|11229.3|11243.8|11228.8|11244.6|11229.6|11243.8|11228.8|4
1640961530000|2021-12-31 14:38:50|11244.1|11229.1|11243.8|11228.8|11244.3|11229.3|11243.8|11228.8|1
1640961550000|2021-12-31 14:39:10|11244|11229|11244|11229|11244|11229|11244|11229|0
1640961560000|2021-12-31 14:39:20|11244.5|11229.5|11243.3|11228.3|11244.8|11229.8|11243|11228|3
1640961570000|2021-12-31 14:39:30|11242.8|11227.8|11238.6|11223.6|11242.8|11227.8|11238|11223|4
1640961580000|2021-12-31 14:39:40|11238.7|11223.7|11239.8|11224.8|11240.1|11225.1|11238.5|11223.5|0
1640961590000|2021-12-31 14:39:50|11240|11225|11245|11230|11245|11230|11240|11225|3
1640961600000|2021-12-31 14:40:00|11244.5|11229.5|11244.4|11229.4|11245|11230|11244.4|11229.4|0
1640961610000|2021-12-31 14:40:10|11244.2|11229.2|11244.2|11229.2|11244.2|11229.2|11244.2|11229.2|0
1640961620000|2021-12-31 14:40:20|11244.5|11229.5|11245|11230|11245|11230|11244.5|11229.5|0
1640961630000|2021-12-31 14:40:30|11245.2|11230.2|11245.2|11230.2|11245.2|11230.2|11245.2|11230.2|0
1640961660000|2021-12-31 14:41:00|||||||||1
1640961690000|2021-12-31 14:41:30|11245.4|11230.4|11246.6|11231.6|11246.6|11231.6|11245.4|11230.4|12
1640961700000|2021-12-31 14:41:40|11246.1|11231.1|11245.9|11230.9|11246.4|11231.4|11245.4|11230.4|1
1640961720000|2021-12-31 14:42:00|11246.4|11231.4|11248.4|11233.4|11248.4|11233.4|11246.1|11231.1|4
1640961730000|2021-12-31 14:42:10|11247.9|11232.9|11248.4|11233.4|11248.4|11233.4|11247.9|11232.9|1
1640961750000|2021-12-31 14:42:30|11248.2|11233.2|11248.2|11233.2|11248.2|11233.2|11248.2|11233.2|0
1640961770000|2021-12-31 14:42:50|11247.4|11232.4|11241.5|11226.5|11247.4|11232.4|11241.2|11226.2|8
1640961780000|2021-12-31 14:43:00|11241.7|11226.7|11242.7|11227.7|11242.9|11227.9|11240.2|11225.2|1
1640961790000|2021-12-31 14:43:10|11243.2|11228.2|11243.2|11228.2|11243.2|11228.2|11243.2|11228.2|0
1640961800000|2021-12-31 14:43:20|11246.2|11231.2|11246.7|11231.7|11246.7|11231.7|11246.2|11231.2|4
1640961840000|2021-12-31 14:44:00|11246|11231|11246.7|11231.7|11246.7|11231.7|11246|11231|1
1640961870000|2021-12-31 14:44:30|11246.9|11231.9|11246.9|11231.9|11246.9|11231.9|11246.9|11231.9|1
1640961880000|2021-12-31 14:44:40|11246.7|11231.7|11246.4|11231.4|11246.7|11231.7|11246.4|11231.4|0
1640961890000|2021-12-31 14:44:50|11246.2|11231.2|11243.9|11228.9|11246.2|11231.2|11243.7|11228.7|2
1640961900000|2021-12-31 14:45:00|11243.7|11228.7|11243.7|11228.7|11243.7|11228.7|11243.7|11228.7|0
1640961910000|2021-12-31 14:45:10|11246.2|11231.2|11246.2|11231.2|11246.2|11231.2|11246.2|11231.2|2
1640961930000|2021-12-31 14:45:30|11248.7|11233.7|11248.1|11233.1|11248.7|11233.7|11248.1|11233.1|4
1640961940000|2021-12-31 14:45:40|11250.6|11235.6|11250.8|11235.8|11250.8|11235.8|11250.6|11235.6|2
1640961950000|2021-12-31 14:45:50|11251.4|11236.4|11255|11240|11255|11240|11251.2|11236.2|3
1640961960000|2021-12-31 14:46:00|11255.6|11240.6|11257.7|11242.7|11259.2|11244.2|11255.6|11240.6|2
1640961970000|2021-12-31 14:46:10|11254.3|11239.3|11252.6|11237.6|11258.4|11243.4|11250.2|11235.2|7
1640961980000|2021-12-31 14:46:20|11249.8|11234.8|11252.4|11237.4|11255.4|11240.4|11249.8|11234.8|3
1640961990000|2021-12-31 14:46:30|11252.9|11237.9|11258|11243|11258|11243|11252.9|11237.9|6
1640962000000|2021-12-31 14:46:40|11257.1|11242.1|11257.1|11242.1|11257.1|11242.1|11257.1|11242.1|0
1640962020000|2021-12-31 14:47:00|11256.9|11241.9|11251.9|11236.9|11256.9|11241.9|11251.1|11236.1|2
1640962030000|2021-12-31 14:47:10|11252.1|11237.1|11252.1|11237.1|11252.1|11237.1|11252.1|11237.1|0
1640962040000|2021-12-31 14:47:20|11251.9|11236.9|11251.9|11236.9|11251.9|11236.9|11251.9|11236.9|1
1640962050000|2021-12-31 14:47:30|11252.1|11237.1|11253.3|11238.3|11253.3|11238.3|11252.1|11237.1|1
1640962060000|2021-12-31 14:47:40|11252.9|11237.9|11253|11238|11253.3|11238.3|11252.9|11237.9|1
1640962070000|2021-12-31 14:47:50|11252.8|11237.8|11251|11236|11252.8|11237.8|11246|11231|3
1640962080000|2021-12-31 14:48:00|11250.4|11235.4|11241.6|11226.6|11250.4|11235.4|11241.4|11226.4|6
1640962090000|2021-12-31 14:48:10|||||||||1
1640962100000|2021-12-31 14:48:20|11241.1|11226.1|11247.2|11232.2|11247.2|11232.2|11241.1|11226.1|6
1640962110000|2021-12-31 14:48:30|11244.2|11229.2|11247.6|11232.6|11247.6|11232.6|11244.2|11229.2|1
1640962120000|2021-12-31 14:48:40|11247.4|11232.4|11247.4|11232.4|11247.4|11232.4|11247.4|11232.4|0
1640962150000|2021-12-31 14:49:10|11247|11232|11246.7|11231.7|11247|11232|11246.7|11231.7|1
1640962170000|2021-12-31 14:49:30|11246.3|11231.3|11246.2|11231.2|11246.3|11231.3|11245.7|11230.7|1
1640962180000|2021-12-31 14:49:40|11245.7|11230.7|11244.1|11229.1|11245.7|11230.7|11244.1|11229.1|3
1640962190000|2021-12-31 14:49:50|11243.1|11228.1|11241.9|11226.9|11243.1|11228.1|11241.9|11226.9|4
1640962200000|2021-12-31 14:50:00|11237.8|11222.8|11236.6|11221.6|11237.8|11222.8|11236.1|11221.1|3
1640962210000|2021-12-31 14:50:10|||||||||1
1640962220000|2021-12-31 14:50:20|11236.4|11221.4|11236.1|11221.1|11236.4|11221.4|11236.1|11221.1|1
1640962230000|2021-12-31 14:50:30|11236.3|11221.3|11236.3|11221.3|11236.3|11221.3|11236.3|11221.3|5
1640962240000|2021-12-31 14:50:40|11235.9|11220.9|11235.9|11220.9|11235.9|11220.9|11235.9|11220.9|0
1640962250000|2021-12-31 14:50:50|11235.3|11220.3|11234.3|11219.3|11236|11221|11233.7|11218.7|7
1640962260000|2021-12-31 14:51:00|11234|11219|11234.1|11219.1|11234.3|11219.3|11233.8|11218.8|2
1640962270000|2021-12-31 14:51:10|11232.7|11217.7|11231.6|11216.6|11232.7|11217.7|11231.6|11216.6|4
1640962280000|2021-12-31 14:51:20|11231.8|11216.8|11231.8|11216.8|11232|11217|11231.8|11216.8|3
1640962290000|2021-12-31 14:51:30|11232|11217|11232|11217|11232|11217|11232|11217|0
1640962300000|2021-12-31 14:51:40|11231.8|11216.8|11228|11213|11232|11217|11227.7|11212.7|4
1640962310000|2021-12-31 14:51:50|11230.6|11215.6|11227.1|11212.1|11230.6|11215.6|11227.1|11212.1|3
1640962320000|2021-12-31 14:52:00|11229|11214|11231|11216|11231|11216|11229|11214|1
1640962370000|2021-12-31 14:52:50|11230.8|11215.8|11229.7|11214.7|11231|11216|11229.7|11214.7|3
1640962380000|2021-12-31 14:53:00|11230.1|11215.1|11229.1|11214.1|11230.7|11215.7|11229.1|11214.1|7
1640962390000|2021-12-31 14:53:10|11229.3|11214.3|11228.5|11213.5|11229.3|11214.3|11228|11213|2
1640962400000|2021-12-31 14:53:20|11228|11213|11228|11213|11228|11213|11228|11213|2
1640962410000|2021-12-31 14:53:30|11227.2|11212.2|11227|11212|11227.2|11212.2|11226.7|11211.7|2
1640962420000|2021-12-31 14:53:40|11231.9|11216.9|11235.2|11220.2|11237.1|11222.1|11231.9|11216.9|7
1640962440000|2021-12-31 14:54:00|11234.8|11219.8|11234.3|11219.3|11234.8|11219.8|11234.3|11219.3|1
1640962450000|2021-12-31 14:54:10|11234.5|11219.5|11234.5|11219.5|11234.5|11219.5|11234.5|11219.5|0
1640962470000|2021-12-31 14:54:30|11234.7|11219.7|11234.7|11219.7|11235.2|11220.2|11234.2|11219.2|2
1640962490000|2021-12-31 14:54:50|11234.4|11219.4|11237.8|11222.8|11237.8|11222.8|11234.4|11219.4|4
1640962530000|2021-12-31 14:55:30|11237.4|11222.4|11236.8|11221.8|11237.4|11222.4|11236.8|11221.8|1
1640962540000|2021-12-31 14:55:40|11237|11222|11236.2|11221.2|11237|11222|11236.2|11221.2|0
1640962550000|2021-12-31 14:55:50|11236|11221|11235.4|11220.4|11236.4|11221.4|11235.4|11220.4|2
1640962560000|2021-12-31 14:56:00|11235.9|11220.9|11235.9|11220.9|11235.9|11220.9|11235.9|11220.9|0
1640962570000|2021-12-31 14:56:10|11235.4|11220.4|11234.9|11219.9|11235.4|11220.4|11234.9|11219.9|2
1640962590000|2021-12-31 14:56:30|11235.1|11220.1|11234.3|11219.3|11235.1|11220.1|11233.9|11218.9|2
1640962600000|2021-12-31 14:56:40|11234.4|11219.4|11235.1|11220.1|11235.1|11220.1|11233.9|11218.9|15
1640962610000|2021-12-31 14:56:50|11234.7|11219.7|11232.1|11217.1|11234.7|11219.7|11232.1|11217.1|1
1640962620000|2021-12-31 14:57:00|11232.4|11217.4|11232.4|11217.4|11232.4|11217.4|11232.4|11217.4|0
1640962640000|2021-12-31 14:57:20|11232.2|11217.2|11229.6|11214.6|11232.2|11217.2|11228.6|11213.6|4
1640962650000|2021-12-31 14:57:30|11228.7|11213.7|11227.1|11212.1|11228.7|11213.7|11227.1|11212.1|0
1640962660000|2021-12-31 14:57:40|11226.3|11211.3|11226.3|11211.3|11226.3|11211.3|11226.3|11211.3|1
1640962670000|2021-12-31 14:57:50|11225.8|11210.8|11224.3|11209.3|11226.5|11211.5|11224.3|11209.3|0
1640962680000|2021-12-31 14:58:00|11223.5|11208.5|11217.7|11202.7|11223.5|11208.5|11217.3|11202.3|3
1640962690000|2021-12-31 14:58:10|11217.5|11202.5|11217.5|11202.5|11217.5|11202.5|11217.5|11202.5|0
1640962700000|2021-12-31 14:58:20|11216.3|11201.3|11214.5|11199.5|11216.3|11201.3|11214.5|11199.5|1
1640962710000|2021-12-31 14:58:30|11214.2|11199.2|11213.5|11198.5|11214.2|11199.2|11213.5|11198.5|1
1640962730000|2021-12-31 14:58:50|11213.1|11198.1|11213.3|11198.3|11213.3|11198.3|11212|11197|1
1640962740000|2021-12-31 14:59:00|11213.1|11198.1|11211.8|11196.8|11214|11199|11211.8|11196.8|5
1640962750000|2021-12-31 14:59:10|11212.3|11197.3|11212|11197|11212.3|11197.3|11212|11197|0
1640962770000|2021-12-31 14:59:30|11211.4|11196.4|11210.3|11195.3|11211.5|11196.5|11210.3|11195.3|2
1640962780000|2021-12-31 14:59:40|11210.5|11195.5|11211|11196|11211|11196|11210.5|11195.5|0
1640962790000|2021-12-31 14:59:50|11210.3|11195.3|11212.8|11197.8|11212.8|11197.8|11210.3|11195.3|4
1640962800000|2021-12-31 15:00:00|11213.1|11198.1|11213.4|11198.4|11213.4|11198.4|11213.1|11198.1|5
1640962810000|2021-12-31 15:00:10|11214.5|11199.5|11219.1|11204.1|11219.1|11204.1|11214.2|11199.2|5
1640962820000|2021-12-31 15:00:20|11219.4|11204.4|11221.5|11206.5|11221.5|11206.5|11219.4|11204.4|1
1640962840000|2021-12-31 15:00:40|11221.8|11206.8|11221.5|11206.5|11221.8|11206.8|11221.5|11206.5|0
1640962860000|2021-12-31 15:01:00|11221|11206|11215.9|11200.9|11221|11206|11215.9|11200.9|1
1640962870000|2021-12-31 15:01:10|11215.7|11200.7|11213.7|11198.7|11215.7|11200.7|11213.7|11198.7|0
1640962880000|2021-12-31 15:01:20|11212.3|11197.3|11211.3|11196.3|11212.3|11197.3|11211.1|11196.1|0
1640962890000|2021-12-31 15:01:30|11210.8|11195.8|11210.6|11195.6|11211.1|11196.1|11210.6|11195.6|0
1640962900000|2021-12-31 15:01:40|11210.4|11195.4|11209.8|11194.8|11210.4|11195.4|11209.8|11194.8|1
1640962910000|2021-12-31 15:01:50|11211.5|11196.5|11210.3|11195.3|11211.5|11196.5|11210.3|11195.3|4
1640962920000|2021-12-31 15:02:00|11211.4|11196.4|11210.3|11195.3|11211.4|11196.4|11210.2|11195.2|0
1640962930000|2021-12-31 15:02:10|11210.5|11195.5|11210.2|11195.2|11211.4|11196.4|11210.2|11195.2|4
1640962940000|2021-12-31 15:02:20|11209.2|11194.2|11206.4|11191.4|11209.2|11194.2|11206.4|11191.4|2
1640962950000|2021-12-31 15:02:30|11205.2|11190.2|11204.2|11189.2|11205.2|11190.2|11203.4|11188.4|1
1640962960000|2021-12-31 15:02:40|11204.4|11189.4|11204.4|11189.4|11204.4|11189.4|11204.4|11189.4|0
1640962970000|2021-12-31 15:02:50|11207.4|11192.4|11207.4|11192.4|11207.4|11192.4|11207.4|11192.4|5
1640962980000|2021-12-31 15:03:00|11207.9|11192.9|11208.9|11193.9|11208.9|11193.9|11207.9|11192.9|0
1640962990000|2021-12-31 15:03:10|11208.7|11193.7|11208.7|11193.7|11208.7|11193.7|11208.7|11193.7|0
1640963010000|2021-12-31 15:03:30|11208.9|11193.9|11208.9|11193.9|11208.9|11193.9|11208.9|11193.9|0
1640963020000|2021-12-31 15:03:40|11209.9|11194.9|11213.8|11198.8|11214.5|11199.5|11209.9|11194.9|4
1640963030000|2021-12-31 15:03:50|11213.5|11198.5|11213.3|11198.3|11213.5|11198.5|11213.3|11198.3|1
1640963050000|2021-12-31 15:04:10|11212.4|11197.4|11212.8|11197.8|11212.8|11197.8|11212|11197|0
1640963060000|2021-12-31 15:04:20|11213.4|11198.4|11214.2|11199.2|11214.2|11199.2|11213.4|11198.4|0
1640963070000|2021-12-31 15:04:30|11214.7|11199.7|11213.6|11198.6|11214.7|11199.7|11213.6|11198.6|0
1640963080000|2021-12-31 15:04:40|11213.3|11198.3|11213.3|11198.3|11213.3|11198.3|11213.3|11198.3|0
1640963100000|2021-12-31 15:05:00|11208.9|11193.9|11206.1|11191.1|11208.9|11193.9|11206.1|11191.1|7
1640963110000|2021-12-31 15:05:10|11205.9|11190.9|11205.7|11190.7|11205.9|11190.9|11205.7|11190.7|0
1640963130000|2021-12-31 15:05:30|11205.4|11190.4|11205.4|11190.4|11205.4|11190.4|11205.4|11190.4|1
1640963140000|2021-12-31 15:05:40|11205.7|11190.7|11205.9|11190.9|11205.9|11190.9|11205.7|11190.7|0
1640963150000|2021-12-31 15:05:50|11206.1|11191.1|11211.9|11196.9|11211.9|11196.9|11206.1|11191.1|5
1640963160000|2021-12-31 15:06:00|11211.6|11196.6|11211.1|11196.1|11211.6|11196.6|11211.1|11196.1|0
1640963180000|2021-12-31 15:06:20|11214.7|11199.7|11216.6|11201.6|11216.6|11201.6|11214.7|11199.7|12
1640963190000|2021-12-31 15:06:30|11217.6|11202.6|11217.9|11202.9|11217.9|11202.9|11217.6|11202.6|2
1640963200000|2021-12-31 15:06:40|11218.3|11203.3|11221.6|11206.6|11221.6|11206.6|11218.3|11203.3|2
1640963210000|2021-12-31 15:06:50|11221.3|11206.3|11220.3|11205.3|11221.3|11206.3|11220.3|11205.3|0
1640963230000|2021-12-31 15:07:10|11220.5|11205.5|11213.7|11198.7|11220.5|11205.5|11213.7|11198.7|2
1640963260000|2021-12-31 15:07:40|11212.5|11197.5|11212.2|11197.2|11212.5|11197.5|11212.2|11197.2|0
1640963270000|2021-12-31 15:07:50|11212.7|11197.7|11212.7|11197.7|11212.7|11197.7|11212.7|11197.7|0
1640963280000|2021-12-31 15:08:00|11212.4|11197.4|11211.2|11196.2|11212.4|11197.4|11210.6|11195.6|8
1640963290000|2021-12-31 15:08:10|11213.2|11198.2|11215.9|11200.9|11216.4|11201.4|11213.2|11198.2|2
1640963300000|2021-12-31 15:08:20|11215.6|11200.6|11214.2|11199.2|11215.6|11200.6|11214.2|11199.2|0
1640963310000|2021-12-31 15:08:30|11213.7|11198.7|11214|11199|11214|11199|11213.7|11198.7|0
1640963320000|2021-12-31 15:08:40|11213.7|11198.7|11213.5|11198.5|11213.7|11198.7|11213.5|11198.5|0
1640963340000|2021-12-31 15:09:00|11210.2|11195.2|11207.4|11192.4|11210.2|11195.2|11206.9|11191.9|5
1640963350000|2021-12-31 15:09:10|11206.9|11191.9|11206.4|11191.4|11207.4|11192.4|11205.7|11190.7|0
1640963360000|2021-12-31 15:09:20|11207.3|11192.3|11208.7|11193.7|11208.7|11193.7|11205.7|11190.7|4
1640963370000|2021-12-31 15:09:30|11208.2|11193.2|11208.7|11193.7|11208.7|11193.7|11208.2|11193.2|2
1640963400000|2021-12-31 15:10:00|11208.5|11193.5|11208.5|11193.5|11208.5|11193.5|11208.5|11193.5|1
1640963410000|2021-12-31 15:10:10|11206.5|11191.5|11203.6|11188.6|11206.5|11191.5|11203.6|11188.6|4
1640963430000|2021-12-31 15:10:30|11206|11191|11206.4|11191.4|11206.8|11191.8|11206|11191|2
1640963440000|2021-12-31 15:10:40|11206.2|11191.2|11207.1|11192.1|11207.1|11192.1|11206.2|11191.2|0
1640963450000|2021-12-31 15:10:50|11207.7|11192.7|11211.2|11196.2|11211.2|11196.2|11207.7|11192.7|2
1640963460000|2021-12-31 15:11:00|11211|11196|11215.1|11200.1|11215.1|11200.1|11211|11196|7
1640963470000|2021-12-31 15:11:10|11214.9|11199.9|11214.9|11199.9|11214.9|11199.9|11214.4|11199.4|0
1640963490000|2021-12-31 15:11:30|11214.7|11199.7|11214.7|11199.7|11214.7|11199.7|11214.7|11199.7|0
1640963510000|2021-12-31 15:11:50|11214.4|11199.4|11212.6|11197.6|11214.4|11199.4|11212.6|11197.6|0
1640963520000|2021-12-31 15:12:00|11212.4|11197.4|11213.1|11198.1|11213.1|11198.1|11211.6|11196.6|2
1640963530000|2021-12-31 15:12:10|11213.2|11198.2|11213.6|11198.6|11213.6|11198.6|11213.2|11198.2|0
1640963540000|2021-12-31 15:12:20|11211.9|11196.9|11211.9|11196.9|11211.9|11196.9|11211.9|11196.9|3
1640963560000|2021-12-31 15:12:40|11212.9|11197.9|11212.9|11197.9|11212.9|11197.9|11212.9|11197.9|0
1640963620000|2021-12-31 15:13:40|11213.9|11198.9|11214.9|11199.9|11214.9|11199.9|11213.9|11198.9|6
1640963630000|2021-12-31 15:13:50|11216.4|11201.4|11219.2|11204.2|11221.2|11206.2|11216.4|11201.4|3
1640963640000|2021-12-31 15:14:00|11218.5|11203.5|11218.5|11203.5|11218.5|11203.5|11218.5|11203.5|2
1640963650000|2021-12-31 15:14:10|11218.7|11203.7|11215.5|11200.5|11218.7|11203.7|11215.5|11200.5|11
1640963660000|2021-12-31 15:14:20|11215|11200|11213.8|11198.8|11215|11200|11213.8|11198.8|0
1640963670000|2021-12-31 15:14:30|11213.5|11198.5|11214.7|11199.7|11214.7|11199.7|11213.5|11198.5|0
1640963680000|2021-12-31 15:14:40|11213.7|11198.7|11213.7|11198.7|11213.7|11198.7|11213.7|11198.7|2
1640963690000|2021-12-31 15:14:50|11213.2|11198.2|11212.9|11197.9|11213.2|11198.2|11212.9|11197.9|0
1640963700000|2021-12-31 15:15:00|11212.7|11197.7|11211.6|11196.6|11212.7|11197.7|11210.9|11195.9|1
1640963720000|2021-12-31 15:15:20|11211.1|11196.1|11211.1|11196.1|11211.1|11196.1|11211.1|11196.1|1
1640963740000|2021-12-31 15:15:40|11210.6|11195.6|11210.1|11195.1|11210.6|11195.6|11210.1|11195.1|0
1640963750000|2021-12-31 15:15:50|11209.6|11194.6|11212.5|11197.5|11212.5|11197.5|11209.6|11194.6|8
1640963760000|2021-12-31 15:16:00|11212.3|11197.3|11213.9|11198.9|11213.9|11198.9|11212.3|11197.3|0
1640963770000|2021-12-31 15:16:10|11214.1|11199.1|11214.1|11199.1|11214.1|11199.1|11214.1|11199.1|0
1640963810000|2021-12-31 15:16:50|||||||||1
1640963860000|2021-12-31 15:17:40|11213.9|11198.9|11213.9|11198.9|11213.9|11198.9|11213.9|11198.9|0
1640963880000|2021-12-31 15:18:00|11213.7|11198.7|11213.2|11198.2|11213.7|11198.7|11213.2|11198.2|1
1640963890000|2021-12-31 15:18:10|11211.1|11196.1|11211.1|11196.1|11211.1|11196.1|11211.1|11196.1|0
1640963900000|2021-12-31 15:18:20|11211.6|11196.6|11211.3|11196.3|11211.6|11196.6|11211.1|11196.1|0
1640963910000|2021-12-31 15:18:30|11211.1|11196.1|11211.1|11196.1|11211.1|11196.1|11211.1|11196.1|2
1640963930000|2021-12-31 15:18:50|11211.3|11196.3|11214.6|11199.6|11215.1|11200.1|11211.3|11196.3|2
1640963940000|2021-12-31 15:19:00|11214.4|11199.4|11208.6|11193.6|11214.4|11199.4|11208.6|11193.6|9
1640963950000|2021-12-31 15:19:10|11207.1|11192.1|11205.5|11190.5|11207.1|11192.1|11205.5|11190.5|3
1640963960000|2021-12-31 15:19:20|11205.4|11190.4|11204.6|11189.6|11205.4|11190.4|11204.6|11189.6|0
1640963970000|2021-12-31 15:19:30|11204.1|11189.1|11204.1|11189.1|11204.6|11189.6|11204.1|11189.1|0
1640963980000|2021-12-31 15:19:40|11204.4|11189.4|11204.9|11189.9|11205.9|11190.9|11204.4|11189.4|2
1640964000000|2021-12-31 15:20:00|11204.6|11189.6|11201.3|11186.3|11204.6|11189.6|11201.3|11186.3|6
1640964020000|2021-12-31 15:20:20|11200.8|11185.8|11201.1|11186.1|11201.1|11186.1|11200.8|11185.8|2
1640964030000|2021-12-31 15:20:30|11201.3|11186.3|11201.3|11186.3|11201.3|11186.3|11201.3|11186.3|0
1640964040000|2021-12-31 15:20:40|11200.7|11185.7|11200|11185|11200.7|11185.7|11200|11185|1
1640964050000|2021-12-31 15:20:50|11199.2|11184.2|11191.2|11176.2|11199.2|11184.2|11191|11176|18
1640964060000|2021-12-31 15:21:00|11190.9|11175.9|11190.9|11175.9|11190.9|11175.9|11190.9|11175.9|5
1640964070000|2021-12-31 15:21:10|11191.2|11176.2|11191.5|11176.5|11191.5|11176.5|11191.2|11176.2|7
1640964080000|2021-12-31 15:21:20|11191.1|11176.1|11190.2|11175.2|11191.1|11176.1|11190.2|11175.2|10
1640964100000|2021-12-31 15:21:40|11185.1|11170.1|11182.8|11167.8|11185.1|11170.1|11182.8|11167.8|12
1640964110000|2021-12-31 15:21:50|11183.3|11168.3|11183.3|11168.3|11183.3|11168.3|11183.3|11168.3|0
1640964120000|2021-12-31 15:22:00|11183.8|11168.8|11183.8|11168.8|11183.8|11168.8|11183.8|11168.8|0
1640964130000|2021-12-31 15:22:10|11183.6|11168.6|11183.6|11168.6|11183.6|11168.6|11183.6|11168.6|0
1640964150000|2021-12-31 15:22:30|11183.8|11168.8|11184.3|11169.3|11184.3|11169.3|11183.8|11168.8|2
1640964160000|2021-12-31 15:22:40|11183|11168|11183|11168|11183|11168|11183|11168|1
1640964170000|2021-12-31 15:22:50|11183.5|11168.5|11183.8|11168.8|11184.8|11169.8|11183.5|11168.5|5
1640964230000|2021-12-31 15:23:50|11184.3|11169.3|11184.3|11169.3|11184.3|11169.3|11184.3|11169.3|1
1640964240000|2021-12-31 15:24:00|11183.8|11168.8|11179|11164|11183.8|11168.8|11177.5|11162.5|6
1640964260000|2021-12-31 15:24:20|||||||||1
1640964270000|2021-12-31 15:24:30|11177.2|11162.2|11177.5|11162.5|11177.5|11162.5|11177|11162|3
1640964280000|2021-12-31 15:24:40|11177.7|11162.7|11177.7|11162.7|11177.7|11162.7|11177.7|11162.7|0
1640964290000|2021-12-31 15:24:50|11177.2|11162.2|11177|11162|11177.2|11162.2|11177|11162|1
1640964300000|2021-12-31 15:25:00|11176.5|11161.5|11176.5|11161.5|11176.5|11161.5|11176.5|11161.5|0
1640964310000|2021-12-31 15:25:10|11175|11160|11172.7|11157.7|11175|11160|11172.7|11157.7|22
1640964330000|2021-12-31 15:25:30|11173.2|11158.2|11173.2|11158.2|11173.2|11158.2|11173.2|11158.2|0
1640964340000|2021-12-31 15:25:40|11172.9|11157.9|11172.4|11157.4|11172.9|11157.9|11172.4|11157.4|3
1640964360000|2021-12-31 15:26:00|11172.6|11157.6|11179.4|11164.4|11179.4|11164.4|11172.6|11157.6|7
1640964370000|2021-12-31 15:26:10|11179.7|11164.7|11179.2|11164.2|11179.7|11164.7|11179.2|11164.2|0
1640964390000|2021-12-31 15:26:30|11179.4|11164.4|11180.4|11165.4|11180.4|11165.4|11179.4|11164.4|0
1640964420000|2021-12-31 15:27:00|11180.7|11165.7|11179.4|11164.4|11180.9|11165.9|11179.4|11164.4|12
1640964430000|2021-12-31 15:27:10|11179.7|11164.7|11179.7|11164.7|11179.7|11164.7|11179.7|11164.7|0
1640964450000|2021-12-31 15:27:30|11179.4|11164.4|11176.4|11161.4|11179.6|11164.6|11176.4|11161.4|2
1640964460000|2021-12-31 15:27:40|11176.1|11161.1|11176.4|11161.4|11176.4|11161.4|11176.1|11161.1|1
1640964470000|2021-12-31 15:27:50|11176.6|11161.6|11176.4|11161.4|11176.6|11161.6|11176.4|11161.4|1
1640964480000|2021-12-31 15:28:00|11176.3|11161.3|11176.6|11161.6|11179.3|11164.3|11176.3|11161.3|3
1640964490000|2021-12-31 15:28:10|11179.5|11164.5|11182.7|11167.7|11185.5|11170.5|11179.5|11164.5|1
1640964500000|2021-12-31 15:28:20|11182.2|11167.2|11180.2|11165.2|11182.2|11167.2|11179.9|11164.9|0
1640964510000|2021-12-31 15:28:30|11175.6|11160.6|11174.7|11159.7|11175.6|11160.6|11174.7|11159.7|19
1640964520000|2021-12-31 15:28:40|11175|11160|11174.7|11159.7|11175|11160|11174.7|11159.7|2
1640964530000|2021-12-31 15:28:50|11175.1|11160.1|11175.1|11160.1|11175.1|11160.1|11175.1|11160.1|0
1640964540000|2021-12-31 15:29:00|11176|11161|11175.2|11160.2|11176|11161|11175.2|11160.2|7
1640964550000|2021-12-31 15:29:10|11175.5|11160.5|11175.2|11160.2|11175.5|11160.5|11175.2|11160.2|0
1640964570000|2021-12-31 15:29:30|11174.9|11159.9|11174.7|11159.7|11174.9|11159.9|11174.7|11159.7|0
1640964590000|2021-12-31 15:29:50|11174.4|11159.4|11180.3|11165.3|11180.3|11165.3|11174.4|11159.4|5
1640964600000|2021-12-31 15:30:00|11177|11162|11174.4|11159.4|11177|11162|11174.4|11159.4|7
1640964610000|2021-12-31 15:30:10|11174.1|11159.1|11168.1|11153.1|11174.1|11159.1|11168.1|11153.1|14
1640964620000|2021-12-31 15:30:20|11167.9|11152.9|11168.3|11153.3|11168.3|11153.3|11167.6|11152.6|17
1640964630000|2021-12-31 15:30:30|11167.8|11152.8|11163.6|11148.6|11167.8|11152.8|11163.6|11148.6|13
1640964640000|2021-12-31 15:30:40|11160.3|11145.3|11158.5|11143.5|11160.3|11145.3|11158.5|11143.5|18
1640964650000|2021-12-31 15:30:50|11159.5|11144.5|11160.6|11145.6|11161.9|11146.9|11159.5|11144.5|8
1640964660000|2021-12-31 15:31:00|11160.4|11145.4|11160|11145|11160.4|11145.4|11159.2|11144.2|0
1640964670000|2021-12-31 15:31:10|11160.6|11145.6|11161.2|11146.2|11161.5|11146.5|11160.6|11145.6|3
1640964690000|2021-12-31 15:31:30|11161|11146|11164.8|11149.8|11164.8|11149.8|11161|11146|1
1640964740000|2021-12-31 15:32:20|11169.6|11154.6|11172.5|11157.5|11172.5|11157.5|11169.3|11154.3|8
1640964750000|2021-12-31 15:32:30|11174|11159|11174.6|11159.6|11175.1|11160.1|11173.6|11158.6|1
1640964770000|2021-12-31 15:32:50|11175.1|11160.1|11175.1|11160.1|11175.1|11160.1|11175.1|11160.1|0
1640964780000|2021-12-31 15:33:00|11174.1|11159.1|11178.4|11163.4|11178.7|11163.7|11174.1|11159.1|6
1640964790000|2021-12-31 15:33:10|11177.2|11162.2|11177.2|11162.2|11177.2|11162.2|11177.2|11162.2|2
1640964800000|2021-12-31 15:33:20|11177.6|11162.6|11177|11162|11177.6|11162.6|11177|11162|4
1640964810000|2021-12-31 15:33:30|11177.6|11162.6|11178.2|11163.2|11178.2|11163.2|11177.6|11162.6|1
1640964820000|2021-12-31 15:33:40|11178|11163|11177.5|11162.5|11178|11163|11177.5|11162.5|0
1640964830000|2021-12-31 15:33:50|11178.1|11163.1|11178.7|11163.7|11178.7|11163.7|11178.1|11163.1|0
1640964840000|2021-12-31 15:34:00|11178.5|11163.5|11178.6|11163.6|11178.8|11163.8|11178.3|11163.3|2
1640964850000|2021-12-31 15:34:10|11178.8|11163.8|11178.4|11163.4|11178.8|11163.8|11178.4|11163.4|1
1640964870000|2021-12-31 15:34:30|11178.6|11163.6|11180.9|11165.9|11181.4|11166.4|11178.4|11163.4|2
1640964880000|2021-12-31 15:34:40|11181.2|11166.2|11182.1|11167.1|11182.8|11167.8|11181.2|11166.2|2
1640964890000|2021-12-31 15:34:50|11182.6|11167.6|11182.6|11167.6|11182.6|11167.6|11182.6|11167.6|0
1640964900000|2021-12-31 15:35:00|11182|11167|11180.7|11165.7|11182|11167|11180.4|11165.4|1
1640964910000|2021-12-31 15:35:10|11181.1|11166.1|11178.9|11163.9|11181.1|11166.1|11178.9|11163.9|2
1640964930000|2021-12-31 15:35:30|11180|11165|11180|11165|11180|11165|11180|11165|2
1640964940000|2021-12-31 15:35:40|11180.9|11165.9|11181.1|11166.1|11181.6|11166.6|11180.9|11165.9|0
1640964960000|2021-12-31 15:36:00|11180.9|11165.9|11180.4|11165.4|11180.9|11165.9|11180.4|11165.4|0
1640964970000|2021-12-31 15:36:10|11181.6|11166.6|11180.4|11165.4|11181.6|11166.6|11180.4|11165.4|0
1640964980000|2021-12-31 15:36:20|11180.7|11165.7|11180.9|11165.9|11180.9|11165.9|11180.6|11165.6|0
1640965000000|2021-12-31 15:36:40|11180.7|11165.7|11180.4|11165.4|11180.7|11165.7|11180.4|11165.4|0
1640965020000|2021-12-31 15:37:00|11181.4|11166.4|11180.9|11165.9|11181.4|11166.4|11180.4|11165.4|1
1640965100000|2021-12-31 15:38:20|11178.4|11163.4|11171|11156|11179|11164|11171|11156|11
1640965110000|2021-12-31 15:38:30|11170.8|11155.8|11177.8|11162.8|11177.8|11162.8|11170|11155|3
1640965120000|2021-12-31 15:38:40|11177.2|11162.2|11176.1|11161.1|11177.2|11162.2|11176.1|11161.1|1
1640965130000|2021-12-31 15:38:50|11176|11161|11176|11161|11176|11161|11176|11161|0
1640965140000|2021-12-31 15:39:00|11175.2|11160.2|11174.5|11159.5|11175.7|11160.7|11173|11158|2
1640965150000|2021-12-31 15:39:10|11174.7|11159.7|11174.7|11159.7|11174.7|11159.7|11174.7|11159.7|0
1640965170000|2021-12-31 15:39:30|11174.5|11159.5|11174.5|11159.5|11174.5|11159.5|11174.5|11159.5|0
1640965190000|2021-12-31 15:39:50|11174.2|11159.2|11174|11159|11174.2|11159.2|11174|11159|0
1640965200000|2021-12-31 15:40:00|11173.4|11158.4|11175.2|11160.2|11175.2|11160.2|11171.9|11156.9|3
1640965210000|2021-12-31 15:40:10|11175.3|11160.3|11175.3|11160.3|11175.3|11160.3|11175.3|11160.3|2
1640965230000|2021-12-31 15:40:30|11175.5|11160.5|11175.5|11160.5|11175.5|11160.5|11175.5|11160.5|0
1640965250000|2021-12-31 15:40:50|11177.7|11162.7|11177.7|11162.7|11177.7|11162.7|11177.7|11162.7|4
1640965260000|2021-12-31 15:41:00|11177.5|11162.5|11177.1|11162.1|11178|11163|11176.9|11161.9|1
1640965270000|2021-12-31 15:41:10|11178|11163|11178|11163|11178|11163|11177.7|11162.7|0
1640965280000|2021-12-31 15:41:20|11180|11165|11182.6|11167.6|11182.6|11167.6|11180|11165|2
1640965290000|2021-12-31 15:41:30|11182.8|11167.8|11183.2|11168.2|11183.5|11168.5|11182.8|11167.8|0
1640965300000|2021-12-31 15:41:40|11182.8|11167.8|11182.8|11167.8|11182.8|11167.8|11182.8|11167.8|0
1640965320000|2021-12-31 15:42:00|11182.3|11167.3|11182.3|11167.3|11182.3|11167.3|11182.3|11167.3|0
1640965330000|2021-12-31 15:42:10|11179.4|11164.4|11173.3|11158.3|11179.4|11164.4|11172.9|11157.9|20
1640965340000|2021-12-31 15:42:20|||||||||1
1640965350000|2021-12-31 15:42:30|11177.8|11162.8|11177.8|11162.8|11178.1|11163.1|11177.8|11162.8|9
1640965360000|2021-12-31 15:42:40|11177.6|11162.6|11177.6|11162.6|11177.6|11162.6|11177.6|11162.6|0
1640965370000|2021-12-31 15:42:50|11176.6|11161.6|11174.3|11159.3|11176.9|11161.9|11174.3|11159.3|0
1640965380000|2021-12-31 15:43:00|11173.8|11158.8|11173.8|11158.8|11173.8|11158.8|11173.8|11158.8|0
1640965410000|2021-12-31 15:43:30|11177|11162|11177.5|11162.5|11177.8|11162.8|11177|11162|6
1640965420000|2021-12-31 15:43:40|11176.4|11161.4|11176.1|11161.1|11176.4|11161.4|11176.1|11161.1|0
1640965440000|2021-12-31 15:44:00|11175.5|11160.5|11174.8|11159.8|11175.5|11160.5|11174.3|11159.3|0
1640965450000|2021-12-31 15:44:10|11175|11160|11176.8|11161.8|11178|11163|11175|11160|4
1640965460000|2021-12-31 15:44:20|11176.3|11161.3|11177.7|11162.7|11179|11164|11176.3|11161.3|3
1640965470000|2021-12-31 15:44:30|11177.3|11162.3|11177.6|11162.6|11177.6|11162.6|11177.3|11162.3|19
1640965480000|2021-12-31 15:44:40|11178.3|11163.3|11177.8|11162.8|11178.3|11163.3|11177.8|11162.8|0
1640965490000|2021-12-31 15:44:50|11177.9|11162.9|11180.8|11165.8|11180.8|11165.8|11177.9|11162.9|2
1640965500000|2021-12-31 15:45:00|11180.6|11165.6|11180.8|11165.8|11180.8|11165.8|11180.6|11165.6|2
1640965540000|2021-12-31 15:45:40|11185.2|11170.2|11185.8|11170.8|11185.8|11170.8|11185.2|11170.2|1
1640965560000|2021-12-31 15:46:00|11186.1|11171.1|11186.3|11171.3|11188.1|11173.1|11186.1|11171.1|4
1640965570000|2021-12-31 15:46:10|11186.1|11171.1|11184.1|11169.1|11186.1|11171.1|11183.6|11168.6|10
1640965580000|2021-12-31 15:46:20|11184.3|11169.3|11175.7|11160.7|11184.3|11169.3|11175.7|11160.7|9
1640965590000|2021-12-31 15:46:30|11175.9|11160.9|11174.2|11159.2|11175.9|11160.9|11174.2|11159.2|2
1640965600000|2021-12-31 15:46:40|11172.4|11157.4|11171.9|11156.9|11172.4|11157.4|11171.9|11156.9|0
1640965610000|2021-12-31 15:46:50|11173.4|11158.4|11172.1|11157.1|11173.4|11158.4|11172.1|11157.1|1
1640965620000|2021-12-31 15:47:00|11172.3|11157.3|11171.3|11156.3|11173.4|11158.4|11171.3|11156.3|3
1640965630000|2021-12-31 15:47:10|11171.2|11156.2|11170.9|11155.9|11171.6|11156.6|11170.9|11155.9|1
1640965640000|2021-12-31 15:47:20|11170.8|11155.8|11169.7|11154.7|11170.9|11155.9|11169.7|11154.7|0
1640965650000|2021-12-31 15:47:30|11169.4|11154.4|11169.4|11154.4|11169.4|11154.4|11169.4|11154.4|0
1640965660000|2021-12-31 15:47:40|11168|11153|11166.7|11151.7|11168|11153|11166.4|11151.4|7
1640965680000|2021-12-31 15:48:00|11166.4|11151.4|11165.1|11150.1|11166.4|11151.4|11165.1|11150.1|9
1640965690000|2021-12-31 15:48:10|||||||||1
1640965700000|2021-12-31 15:48:20|11164.8|11149.8|11165.4|11150.4|11165.4|11150.4|11164.8|11149.8|0
1640965720000|2021-12-31 15:48:40|||||||||1
1640965740000|2021-12-31 15:49:00|11164.9|11149.9|11164.9|11149.9|11165.4|11150.4|11164.9|11149.9|9
1640965750000|2021-12-31 15:49:10|11165.1|11150.1|11154.6|11139.6|11165.1|11150.1|11154.6|11139.6|16
1640965760000|2021-12-31 15:49:20|11154.1|11139.1|11152.6|11137.6|11154.8|11139.8|11152.6|11137.6|8
1640965770000|2021-12-31 15:49:30|||||||||1
1640965780000|2021-12-31 15:49:40|11152.9|11137.9|11155.1|11140.1|11158.1|11143.1|11152.9|11137.9|15
1640965790000|2021-12-31 15:49:50|11154.8|11139.8|11154.8|11139.8|11154.8|11139.8|11154.8|11139.8|0
1640965800000|2021-12-31 15:50:00|11154.4|11139.4|11154.6|11139.6|11154.6|11139.6|11154.1|11139.1|2
1640965810000|2021-12-31 15:50:10|11154.9|11139.9|11154.9|11139.9|11154.9|11139.9|11154.9|11139.9|0
1640965830000|2021-12-31 15:50:30|11154.3|11139.3|11152.6|11137.6|11154.6|11139.6|11152.6|11137.6|6
1640965840000|2021-12-31 15:50:40|11152.4|11137.4|11152.4|11137.4|11152.4|11137.4|11151.9|11136.9|4
1640965850000|2021-12-31 15:50:50|11151.6|11136.6|11155.4|11140.4|11155.4|11140.4|11151.4|11136.4|3
1640965860000|2021-12-31 15:51:00|11155.6|11140.6|11155.6|11140.6|11155.6|11140.6|11155.6|11140.6|0
1640965880000|2021-12-31 15:51:20|11155.4|11140.4|11154.1|11139.1|11155.4|11140.4|11154.1|11139.1|1
1640965890000|2021-12-31 15:51:30|11153.7|11138.7|11154.1|11139.1|11154.1|11139.1|11153.7|11138.7|7
1640965900000|2021-12-31 15:51:40|11153.9|11138.9|11153.9|11138.9|11153.9|11138.9|11153.9|11138.9|6
1640965910000|2021-12-31 15:51:50|11154.1|11139.1|11154.1|11139.1|11154.1|11139.1|11154.1|11139.1|3
1640965920000|2021-12-31 15:52:00|11154.4|11139.4|11154.1|11139.1|11154.4|11139.4|11154.1|11139.1|1
1640965930000|2021-12-31 15:52:10|11153.6|11138.6|11153.6|11138.6|11153.6|11138.6|11153.6|11138.6|1
1640965940000|2021-12-31 15:52:20|11153|11138|11147.4|11132.4|11153|11138|11147.4|11132.4|9
1640965950000|2021-12-31 15:52:30|11144.9|11129.9|11144.4|11129.4|11144.9|11129.9|11144.4|11129.4|3
1640965960000|2021-12-31 15:52:40|11144.3|11129.3|11144.3|11129.3|11144.3|11129.3|11144.3|11129.3|0
1640965970000|2021-12-31 15:52:50|11144.8|11129.8|11146.6|11131.6|11146.6|11131.6|11144.6|11129.6|3
1640965980000|2021-12-31 15:53:00|11146.3|11131.3|11146.3|11131.3|11146.3|11131.3|11146.3|11131.3|0
1640965990000|2021-12-31 15:53:10|11145.8|11130.8|11145.8|11130.8|11145.8|11130.8|11145.8|11130.8|1
1640966010000|2021-12-31 15:53:30|11146.3|11131.3|11146.3|11131.3|11146.3|11131.3|11146.3|11131.3|0
1640966020000|2021-12-31 15:53:40|11146.1|11131.1|11143.8|11128.8|11146.1|11131.1|11143.6|11128.6|2
1640966030000|2021-12-31 15:53:50|11149.6|11134.6|11149.1|11134.1|11149.6|11134.6|11149.1|11134.1|4
1640966040000|2021-12-31 15:54:00|11150.8|11135.8|11151.1|11136.1|11151.1|11136.1|11150.8|11135.8|2
1640966050000|2021-12-31 15:54:10|11150.1|11135.1|11149.4|11134.4|11150.1|11135.1|11149.4|11134.4|9
1640966060000|2021-12-31 15:54:20|11149.1|11134.1|11148.2|11133.2|11149.1|11134.1|11148.2|11133.2|5
1640966070000|2021-12-31 15:54:30|11148.4|11133.4|11149.7|11134.7|11150.1|11135.1|11148.4|11133.4|9
1640966080000|2021-12-31 15:54:40|11149.9|11134.9|11150.4|11135.4|11150.4|11135.4|11149.9|11134.9|1
1640966100000|2021-12-31 15:55:00|11152.9|11137.9|11154.4|11139.4|11154.6|11139.6|11152.7|11137.7|6
1640966110000|2021-12-31 15:55:10|11155.6|11140.6|11155.6|11140.6|11155.6|11140.6|11155.6|11140.6|2
1640966120000|2021-12-31 15:55:20|11154.6|11139.6|11154.6|11139.6|11154.6|11139.6|11154.6|11139.6|0
1640966130000|2021-12-31 15:55:30|11154.4|11139.4|11154.4|11139.4|11154.4|11139.4|11154.4|11139.4|0
1640966140000|2021-12-31 15:55:40|11155.9|11140.9|11153.9|11138.9|11156.8|11141.8|11153.9|11138.9|3
1640966160000|2021-12-31 15:56:00|11154.1|11139.1|11155.1|11140.1|11155.1|11140.1|11154.1|11139.1|2
1640966170000|2021-12-31 15:56:10|11153.9|11138.9|11153.9|11138.9|11153.9|11138.9|11153.9|11138.9|4
1640966180000|2021-12-31 15:56:20|11154.1|11139.1|11157.9|11142.9|11157.9|11142.9|11153.7|11138.7|5
1640966200000|2021-12-31 15:56:40|11162.1|11147.1|11161.4|11146.4|11162.1|11147.1|11161.4|11146.4|2
1640966210000|2021-12-31 15:56:50|11161.7|11146.7|11162.6|11147.6|11162.6|11147.6|11161.4|11146.4|0
1640966220000|2021-12-31 15:57:00|11161.9|11146.9|11158.2|11143.2|11161.9|11146.9|11158.2|11143.2|5
1640966230000|2021-12-31 15:57:10|11157.6|11142.6|11154.7|11139.7|11157.6|11142.6|11154.7|11139.7|3
1640966240000|2021-12-31 15:57:20|11155.3|11140.3|11155.9|11140.9|11155.9|11140.9|11155.3|11140.3|1
1640966250000|2021-12-31 15:57:30|11155.7|11140.7|11154.5|11139.5|11155.9|11140.9|11154.5|11139.5|4
1640966260000|2021-12-31 15:57:40|11157.2|11142.2|11160.7|11145.7|11160.7|11145.7|11157.2|11142.2|18
1640966270000|2021-12-31 15:57:50|11160.4|11145.4|11160.2|11145.2|11160.4|11145.4|11160.2|11145.2|0
1640966280000|2021-12-31 15:58:00|11159.9|11144.9|11163.6|11148.6|11163.6|11148.6|11159.9|11144.9|5
1640966310000|2021-12-31 15:58:30|11164.4|11149.4|11164.4|11149.4|11165.6|11150.6|11164.4|11149.4|4
1640966320000|2021-12-31 15:58:40|11163.7|11148.7|11163.4|11148.4|11164.2|11149.2|11163.4|11148.4|2
1640966330000|2021-12-31 15:58:50|11162.9|11147.9|11163.6|11148.6|11163.6|11148.6|11162.9|11147.9|2
1640966340000|2021-12-31 15:59:00|11163.4|11148.4|11163.4|11148.4|11163.4|11148.4|11163.4|11148.4|0
1640966360000|2021-12-31 15:59:20|11163.2|11148.2|11163.2|11148.2|11163.2|11148.2|11163.2|11148.2|1
1640966370000|2021-12-31 15:59:30|11163.4|11148.4|11163.4|11148.4|11163.4|11148.4|11163.4|11148.4|0
1640966380000|2021-12-31 15:59:40|11163.2|11148.2|11163.2|11148.2|11163.2|11148.2|11163.2|11148.2|1
1640966390000|2021-12-31 15:59:50|11163.4|11148.4|11163.4|11148.4|11163.4|11148.4|11163.4|11148.4|1
1640966400000|2021-12-31 16:00:00|11163.6|11148.6|11163.8|11148.8|11165.6|11150.6|11163.6|11148.6|5
1640966410000|2021-12-31 16:00:10|11163.6|11148.6|11165.5|11150.5|11165.5|11150.5|11160.6|11145.6|23
1640966420000|2021-12-31 16:00:20|11165.7|11150.7|11167.8|11152.8|11167.8|11152.8|11165.7|11150.7|1
1640966450000|2021-12-31 16:00:50|11169.7|11154.7|11170.2|11155.2|11170.2|11155.2|11169.7|11154.7|0
1640966460000|2021-12-31 16:01:00|11170|11155|11167|11152|11170|11155|11167|11152|2
1640966470000|2021-12-31 16:01:10|11165|11150|11163.3|11148.3|11165|11150|11163.3|11148.3|5
1640966480000|2021-12-31 16:01:20|11163.6|11148.6|11164.1|11149.1|11164.1|11149.1|11163.6|11148.6|0
1640966510000|2021-12-31 16:01:50|11164.7|11149.7|11165.1|11150.1|11165.1|11150.1|11164.7|11149.7|0
1640966520000|2021-12-31 16:02:00|11163.3|11148.3|11160.3|11145.3|11163.3|11148.3|11160.3|11145.3|4
1640966540000|2021-12-31 16:02:20|11159.8|11144.8|11160.8|11145.8|11160.8|11145.8|11159.1|11144.1|4
1640966550000|2021-12-31 16:02:30|11160.6|11145.6|11160.6|11145.6|11160.6|11145.6|11160.6|11145.6|0
1640966580000|2021-12-31 16:03:00|11156.1|11141.1|11154.8|11139.8|11157|11142|11154.8|11139.8|7
1640966620000|2021-12-31 16:03:40|11155.5|11140.5|11155.5|11140.5|11156.1|11141.1|11155.5|11140.5|2
1640966670000|2021-12-31 16:04:30|11156.7|11141.7|11160.1|11145.1|11160.1|11145.1|11156.7|11141.7|3
1640966700000|2021-12-31 16:05:00|11161.6|11146.6|11161.9|11146.9|11162.4|11147.4|11161.6|11146.6|3
1640966710000|2021-12-31 16:05:10|11161.6|11146.6|11161.4|11146.4|11161.6|11146.6|11161.4|11146.4|1
1640966760000|2021-12-31 16:06:00|11161.1|11146.1|11161.1|11146.1|11161.1|11146.1|11161.1|11146.1|0
1640966770000|2021-12-31 16:06:10|11160.9|11145.9|11160.9|11145.9|11160.9|11145.9|11160.9|11145.9|0
1640966790000|2021-12-31 16:06:30|11165.7|11150.7|11165|11150|11165.7|11150.7|11165|11150|2
1640966800000|2021-12-31 16:06:40|11164.8|11149.8|11162.4|11147.4|11165.5|11150.5|11162.4|11147.4|6
1640966810000|2021-12-31 16:06:50|11161.6|11146.6|11156.9|11141.9|11161.9|11146.9|11156.9|11141.9|3
1640966820000|2021-12-31 16:07:00|11158.1|11143.1|11161.5|11146.5|11161.5|11146.5|11158.1|11143.1|4
1640966850000|2021-12-31 16:07:30|11161.8|11146.8|11161.8|11146.8|11161.8|11146.8|11161.8|11146.8|0
1640966880000|2021-12-31 16:08:00|11162|11147|11166.1|11151.1|11167.6|11152.6|11162|11147|9
1640966890000|2021-12-31 16:08:10|11165.6|11150.6|11167.1|11152.1|11167.1|11152.1|11164.6|11149.6|1
1640966900000|2021-12-31 16:08:20|11168|11153|11168|11153|11168|11153|11168|11153|0
1640966910000|2021-12-31 16:08:30|11167.8|11152.8|11167.8|11152.8|11167.8|11152.8|11167.8|11152.8|0
1640966940000|2021-12-31 16:09:00|11170|11155|11171.9|11156.9|11171.9|11156.9|11170|11155|2
1640966950000|2021-12-31 16:09:10|11171.6|11156.6|11166.9|11151.9|11171.6|11156.6|11166.9|11151.9|1
1640966960000|2021-12-31 16:09:20|11167.5|11152.5|11167.6|11152.6|11167.9|11152.9|11167.5|11152.5|0
1640967000000|2021-12-31 16:10:00|11167.4|11152.4|11166.6|11151.6|11167.4|11152.4|11165.4|11150.4|4
1640967010000|2021-12-31 16:10:10|11166.4|11151.4|11166.4|11151.4|11166.4|11151.4|11166.4|11151.4|0
1640967030000|2021-12-31 16:10:30|11166.9|11151.9|11167.1|11152.1|11167.1|11152.1|11166.9|11151.9|0
1640967060000|2021-12-31 16:11:00|11166.9|11151.9|11167.6|11152.6|11167.6|11152.6|11166.9|11151.9|9
1640967070000|2021-12-31 16:11:10|11167.8|11152.8|11167.8|11152.8|11167.8|11152.8|11167.8|11152.8|0
1640967090000|2021-12-31 16:11:30|11168.2|11153.2|11168.5|11153.5|11168.5|11153.5|11168.2|11153.2|0
1640967110000|2021-12-31 16:11:50|11170.2|11155.2|11171.3|11156.3|11171.3|11156.3|11170.2|11155.2|1
1640967120000|2021-12-31 16:12:00|11173.2|11158.2|11173.2|11158.2|11174|11159|11173.2|11158.2|1
1640967130000|2021-12-31 16:12:10|11173|11158|11173|11158|11173|11158|11173|11158|0
1640967150000|2021-12-31 16:12:30|11173.2|11158.2|11173.5|11158.5|11176.4|11161.4|11172.6|11157.6|6
1640967160000|2021-12-31 16:12:40|||||||||1
1640967180000|2021-12-31 16:13:00|11173.2|11158.2|11172.7|11157.7|11173.2|11158.2|11172.7|11157.7|0
1640967190000|2021-12-31 16:13:10|11172.5|11157.5|11172.5|11157.5|11172.5|11157.5|11172.5|11157.5|0
1640967200000|2021-12-31 16:13:20|11172.2|11157.2|11172.2|11157.2|11172.2|11157.2|11172.2|11157.2|0
1640967210000|2021-12-31 16:13:30|11171.9|11156.9|11170.7|11155.7|11171.9|11156.9|11168.7|11153.7|7
1640967220000|2021-12-31 16:13:40|11170.4|11155.4|11168.5|11153.5|11170.4|11155.4|11168.5|11153.5|3
1640967230000|2021-12-31 16:13:50|11170.2|11155.2|11170.5|11155.5|11170.5|11155.5|11170.2|11155.2|2
1640967240000|2021-12-31 16:14:00|11169.5|11154.5|11171|11156|11171|11156|11169.3|11154.3|3
1640967250000|2021-12-31 16:14:10|11171.7|11156.7|11175.6|11160.6|11176.1|11161.1|11171.7|11156.7|2
1640967260000|2021-12-31 16:14:20|11175.3|11160.3|11174.5|11159.5|11177.2|11162.2|11174.5|11159.5|3
1640967270000|2021-12-31 16:14:30|11174.9|11159.9|11175.3|11160.3|11175.3|11160.3|11174.6|11159.6|0
1640967300000|2021-12-31 16:15:00|11175.9|11160.9|11176.9|11161.9|11176.9|11161.9|11175.9|11160.9|4
1640967320000|2021-12-31 16:15:20|11176.3|11161.3|11176.2|11161.2|11176.3|11161.3|11175.9|11160.9|0
1640967330000|2021-12-31 16:15:30|11176.4|11161.4|11176.4|11161.4|11176.4|11161.4|11176.4|11161.4|0
1640967340000|2021-12-31 16:15:40|11175.9|11160.9|11176.2|11161.2|11176.2|11161.2|11175.9|11160.9|0
1640967360000|2021-12-31 16:16:00|11177.7|11162.7|11177.2|11162.2|11177.7|11162.7|11177.2|11162.2|1
1640967370000|2021-12-31 16:16:10|11177.7|11162.7|11177.7|11162.7|11177.7|11162.7|11177.7|11162.7|0
1640967400000|2021-12-31 16:16:40|11177.9|11162.9|11177.9|11162.9|11177.9|11162.9|11177.9|11162.9|0
1640967410000|2021-12-31 16:16:50|11177.1|11162.1|11177.1|11162.1|11177.1|11162.1|11177.1|11162.1|1
1640967420000|2021-12-31 16:17:00|11177.4|11162.4|11177.7|11162.7|11177.7|11162.7|11177.1|11162.1|0
1640967440000|2021-12-31 16:17:20|11178.2|11163.2|11178.2|11163.2|11178.2|11163.2|11178.2|11163.2|1
1640967450000|2021-12-31 16:17:30|11178.7|11163.7|11180.8|11165.8|11181.3|11166.3|11178.7|11163.7|6
1640967460000|2021-12-31 16:17:40|11180.5|11165.5|11180.5|11165.5|11180.5|11165.5|11180.5|11165.5|0
1640967470000|2021-12-31 16:17:50|11180.6|11165.6|11181.7|11166.7|11181.7|11166.7|11180.6|11165.6|3
1640967480000|2021-12-31 16:18:00|11181.6|11166.6|11175.6|11160.6|11181.6|11166.6|11175.6|11160.6|7
1640967490000|2021-12-31 16:18:10|11174.9|11159.9|11176.3|11161.3|11176.3|11161.3|11174.9|11159.9|1
1640967500000|2021-12-31 16:18:20|11177.8|11162.8|11177.1|11162.1|11177.8|11162.8|11176.4|11161.4|1
1640967540000|2021-12-31 16:19:00|11176.8|11161.8|11177.9|11162.9|11177.9|11162.9|11176.4|11161.4|2
1640967550000|2021-12-31 16:19:10|11178.4|11163.4|11177.9|11162.9|11178.4|11163.4|11177.9|11162.9|1
1640967560000|2021-12-31 16:19:20|11178.2|11163.2|11177.9|11162.9|11178.4|11163.4|11177.9|11162.9|1
1640967570000|2021-12-31 16:19:30|11178.3|11163.3|11178.3|11163.3|11178.3|11163.3|11178.3|11163.3|1
1640967580000|2021-12-31 16:19:40|11178.1|11163.1|11178.1|11163.1|11178.1|11163.1|11178.1|11163.1|0
1640967590000|2021-12-31 16:19:50|||||||||1
1640967600000|2021-12-31 16:20:00|11178.3|11163.3|11174.3|11159.3|11178.3|11163.3|11174.3|11159.3|3
1640967620000|2021-12-31 16:20:20|11173.8|11158.8|11174.5|11159.5|11174.5|11159.5|11172.2|11157.2|4
1640967630000|2021-12-31 16:20:30|11173.9|11158.9|11172.2|11157.2|11174.5|11159.5|11172.2|11157.2|5
1640967660000|2021-12-31 16:21:00|11170.7|11155.7|11170.4|11155.4|11170.7|11155.7|11169.3|11154.3|8
1640967670000|2021-12-31 16:21:10|11169.9|11154.9|11170.4|11155.4|11170.4|11155.4|11169.9|11154.9|0
1640967680000|2021-12-31 16:21:20|11170.6|11155.6|11170.8|11155.8|11170.8|11155.8|11170.6|11155.6|1
1640967720000|2021-12-31 16:22:00|11172.1|11157.1|11170.6|11155.6|11172.1|11157.1|11170.6|11155.6|2
1640967760000|2021-12-31 16:22:40|11170.3|11155.3|11172.3|11157.3|11172.3|11157.3|11170.3|11155.3|2
1640967770000|2021-12-31 16:22:50|11171.8|11156.8|11172.3|11157.3|11172.3|11157.3|11171.8|11156.8|1
1640967780000|2021-12-31 16:23:00|11168.1|11153.1|11171.3|11156.3|11171.3|11156.3|11168.1|11153.1|5
1640967820000|2021-12-31 16:23:40|11171.8|11156.8|11171.8|11156.8|11171.8|11156.8|11171.8|11156.8|0
1640967840000|2021-12-31 16:24:00|11172.4|11157.4|11172.1|11157.1|11172.4|11157.4|11171.4|11156.4|2
1640967870000|2021-12-31 16:24:30|11171.1|11156.1|11170.6|11155.6|11171.1|11156.1|11170.6|11155.6|2
1640967890000|2021-12-31 16:24:50|11168.9|11153.9|11169.9|11154.9|11169.9|11154.9|11167.6|11152.6|3
1640967900000|2021-12-31 16:25:00|11171.3|11156.3|11173.1|11158.1|11173.1|11158.1|11171.3|11156.3|0
1640967910000|2021-12-31 16:25:10|11172.3|11157.3|11171.1|11156.1|11172.3|11157.3|11171.1|11156.1|1
1640967920000|2021-12-31 16:25:20|11171.4|11156.4|11170.1|11155.1|11171.4|11156.4|11169.9|11154.9|1
1640967930000|2021-12-31 16:25:30|11170.4|11155.4|11167|11152|11170.6|11155.6|11167|11152|15
1640967940000|2021-12-31 16:25:40|11167.3|11152.3|11167.7|11152.7|11167.7|11152.7|11167.3|11152.3|0
1640967950000|2021-12-31 16:25:50|11168.2|11153.2|11166.4|11151.4|11168.2|11153.2|11166.4|11151.4|4
1640967960000|2021-12-31 16:26:00|11167.3|11152.3|11169.1|11154.1|11169.1|11154.1|11167.3|11152.3|0
1640967990000|2021-12-31 16:26:30|11172|11157|11172.7|11157.7|11172.7|11157.7|11172|11157|4
1640968010000|2021-12-31 16:26:50|11172.5|11157.5|11171.7|11156.7|11172.5|11157.5|11171.7|11156.7|1
1640968020000|2021-12-31 16:27:00|11171.2|11156.2|11171.7|11156.7|11171.7|11156.7|11171.2|11156.2|0
1640968050000|2021-12-31 16:27:30|11171.1|11156.1|11170.4|11155.4|11171.1|11156.1|11169.7|11154.7|0
1640968070000|2021-12-31 16:27:50|11170.5|11155.5|11170.1|11155.1|11170.5|11155.5|11170|11155|8
1640968080000|2021-12-31 16:28:00|11169.8|11154.8|11170.5|11155.5|11170.5|11155.5|11169.5|11154.5|1
1640968090000|2021-12-31 16:28:10|11169.3|11154.3|11169.3|11154.3|11169.3|11154.3|11169.3|11154.3|0
1640968100000|2021-12-31 16:28:20|11169.5|11154.5|11169.7|11154.7|11170|11155|11169.5|11154.5|1
1640968110000|2021-12-31 16:28:30|11168.7|11153.7|11169.7|11154.7|11169.7|11154.7|11168.5|11153.5|4
1640968120000|2021-12-31 16:28:40|11170.7|11155.7|11170.2|11155.2|11170.7|11155.7|11170.2|11155.2|1
1640968130000|2021-12-31 16:28:50|11168.6|11153.6|11168.6|11153.6|11169.5|11154.5|11168.6|11153.6|1
1640968140000|2021-12-31 16:29:00|11168.1|11153.1|11168.1|11153.1|11168.1|11153.1|11168.1|11153.1|0
1640968150000|2021-12-31 16:29:10|11168.6|11153.6|11167.8|11152.8|11168.6|11153.6|11167.6|11152.6|1
1640968170000|2021-12-31 16:29:30|11171.3|11156.3|11171.1|11156.1|11171.6|11156.6|11171.1|11156.1|10
1640968200000|2021-12-31 16:30:00|11166.5|11151.5|11163.1|11148.1|11166.5|11151.5|11163.1|11148.1|3
1640968210000|2021-12-31 16:30:10|11163.5|11148.5|11163.5|11148.5|11163.5|11148.5|11163.5|11148.5|0
1640968230000|2021-12-31 16:30:30|11163.7|11148.7|11158.5|11143.5|11163.7|11148.7|11158.5|11143.5|5
1640968240000|2021-12-31 16:30:40|11159.6|11144.6|11159|11144|11160|11145|11159|11144|1
1640968260000|2021-12-31 16:31:00|11161|11146|11162.3|11147.3|11163.2|11148.2|11160.5|11145.5|4
1640968270000|2021-12-31 16:31:10|11162.5|11147.5|11162.5|11147.5|11162.5|11147.5|11162.5|11147.5|0
1640968290000|2021-12-31 16:31:30|11163.4|11148.4|11164.7|11149.7|11164.7|11149.7|11163.4|11148.4|3
1640968310000|2021-12-31 16:31:50|11164.5|11149.5|11164.5|11149.5|11164.5|11149.5|11164.5|11149.5|1
1640968320000|2021-12-31 16:32:00|11164.7|11149.7|11164.7|11149.7|11164.7|11149.7|11164.7|11149.7|0
1640968330000|2021-12-31 16:32:10|11165.8|11150.8|11166.1|11151.1|11166.1|11151.1|11165|11150|2
1640968340000|2021-12-31 16:32:20|11166.8|11151.8|11166.5|11151.5|11166.8|11151.8|11166.5|11151.5|1
1640968350000|2021-12-31 16:32:30|11166.7|11151.7|11166.7|11151.7|11166.7|11151.7|11166.7|11151.7|0
1640968400000|2021-12-31 16:33:20|11166.9|11151.9|11166.9|11151.9|11166.9|11151.9|11166.9|11151.9|1
1640968420000|2021-12-31 16:33:40|11166.7|11151.7|11166.7|11151.7|11166.7|11151.7|11166.7|11151.7|3
1640968430000|2021-12-31 16:33:50|11167|11152|11166.7|11151.7|11167.2|11152.2|11166.7|11151.7|3
1640968440000|2021-12-31 16:34:00|11165.2|11150.2|11163.4|11148.4|11165.2|11150.2|11163.2|11148.2|4
1640968450000|2021-12-31 16:34:10|11164.2|11149.2|11164|11149|11164.2|11149.2|11164|11149|1
1640968470000|2021-12-31 16:34:30|11165.2|11150.2|11165.2|11150.2|11165.2|11150.2|11165.2|11150.2|1
1640968480000|2021-12-31 16:34:40|11164.5|11149.5|11165|11150|11165|11150|11164.5|11149.5|0
1640968500000|2021-12-31 16:35:00|11165.2|11150.2|11164.7|11149.7|11165.9|11150.9|11164.7|11149.7|7
1640968510000|2021-12-31 16:35:10|11164.4|11149.4|11162.3|11147.3|11164.4|11149.4|11162.3|11147.3|6
1640968520000|2021-12-31 16:35:20|11161.4|11146.4|11160.9|11145.9|11161.4|11146.4|11160.9|11145.9|1
1640968530000|2021-12-31 16:35:30|11161.2|11146.2|11161.6|11146.6|11161.6|11146.6|11161.2|11146.2|0
1640968540000|2021-12-31 16:35:40|11164.6|11149.6|11161.7|11146.7|11164.6|11149.6|11161.7|11146.7|3
1640968590000|2021-12-31 16:36:30|11161.5|11146.5|11161.5|11146.5|11161.5|11146.5|11161.5|11146.5|1
1640968600000|2021-12-31 16:36:40|11161.4|11146.4|11161.2|11146.2|11161.4|11146.4|11161.2|11146.2|0
1640968620000|2021-12-31 16:37:00|11161.4|11146.4|11162.9|11147.9|11162.9|11147.9|11161.4|11146.4|0
1640968630000|2021-12-31 16:37:10|11162.1|11147.1|11161.2|11146.2|11162.1|11147.1|11161.2|11146.2|1
1640968640000|2021-12-31 16:37:20|11160.9|11145.9|11160.7|11145.7|11160.9|11145.9|11160.7|11145.7|3
1640968650000|2021-12-31 16:37:30|11160.9|11145.9|11160.9|11145.9|11160.9|11145.9|11160.9|11145.9|0
1640968660000|2021-12-31 16:37:40|||||||||1
1640968670000|2021-12-31 16:37:50|||||||||1
1640968680000|2021-12-31 16:38:00|11161.1|11146.1|11161.1|11146.1|11161.1|11146.1|11161.1|11146.1|0
1640968710000|2021-12-31 16:38:30|11155.8|11140.8|11156.6|11141.6|11158.9|11143.9|11155.3|11140.3|14
1640968720000|2021-12-31 16:38:40|11155.4|11140.4|11156.9|11141.9|11157.9|11142.9|11155.4|11140.4|1
1640968750000|2021-12-31 16:39:10|11156.6|11141.6|11156.6|11141.6|11156.6|11141.6|11156.6|11141.6|0
1640968780000|2021-12-31 16:39:40|11156.3|11141.3|11156.3|11141.3|11156.3|11141.3|11156.3|11141.3|0
1640968800000|2021-12-31 16:40:00|11155.9|11140.9|11155.9|11140.9|11155.9|11140.9|11155.9|11140.9|2
1640968810000|2021-12-31 16:40:10|11156.3|11141.3|11156.3|11141.3|11156.3|11141.3|11156.3|11141.3|0
1640968820000|2021-12-31 16:40:20|11155.8|11140.8|11155.8|11140.8|11155.8|11140.8|11155.8|11140.8|0
1640968850000|2021-12-31 16:40:50|11154.9|11139.9|11154.6|11139.6|11154.9|11139.9|11154.6|11139.6|5
1640968870000|2021-12-31 16:41:10|11155.1|11140.1|11155.1|11140.1|11155.1|11140.1|11155.1|11140.1|0
1640968900000|2021-12-31 16:41:40|11154.8|11139.8|11156.1|11141.1|11159.6|11144.6|11154.6|11139.6|1
1640968910000|2021-12-31 16:41:50|11156.9|11141.9|11155.6|11140.6|11158.1|11143.1|11155.6|11140.6|1
1640968920000|2021-12-31 16:42:00|11155.8|11140.8|11155.8|11140.8|11155.8|11140.8|11155.6|11140.6|3
1640968930000|2021-12-31 16:42:10|11158.3|11143.3|11159.3|11144.3|11159.3|11144.3|11158.3|11143.3|1
1640968970000|2021-12-31 16:42:50|11158.9|11143.9|11157.3|11142.3|11158.9|11143.9|11157.3|11142.3|5
1640969000000|2021-12-31 16:43:20|11157.1|11142.1|11156.3|11141.3|11157.1|11142.1|11156.3|11141.3|1
1640969010000|2021-12-31 16:43:30|11156.1|11141.1|11157.9|11142.9|11158.9|11143.9|11156.1|11141.1|4
1640969020000|2021-12-31 16:43:40|11157|11142|11156.5|11141.5|11157|11142|11156.5|11141.5|0
1640969040000|2021-12-31 16:44:00|11156.8|11141.8|11155.5|11140.5|11156.8|11141.8|11155.5|11140.5|0
1640969060000|2021-12-31 16:44:20|11159.5|11144.5|11160|11145|11160|11145|11159.5|11144.5|1
1640969080000|2021-12-31 16:44:40|11159.5|11144.5|11159.5|11144.5|11159.5|11144.5|11159.5|11144.5|0
1640969120000|2021-12-31 16:45:20|11158.3|11143.3|11158.3|11143.3|11158.3|11143.3|11158.3|11143.3|1
1640969130000|2021-12-31 16:45:30|11157.3|11142.3|11155.5|11140.5|11157.3|11142.3|11155.5|11140.5|1
1640969140000|2021-12-31 16:45:40|11156.5|11141.5|11156.5|11141.5|11158.1|11143.1|11156.5|11141.5|3
1640969170000|2021-12-31 16:46:10|11158|11143|11162.3|11147.3|11162.3|11147.3|11158|11143|7
1640969220000|2021-12-31 16:47:00|11162.7|11147.7|11166.8|11151.8|11166.8|11151.8|11162.3|11147.3|1
1640969230000|2021-12-31 16:47:10|11167.3|11152.3|11158.5|11143.5|11167.3|11152.3|11158.5|11143.5|7
1640969260000|2021-12-31 16:47:40|11157.9|11142.9|11157.5|11142.5|11157.9|11142.9|11156.7|11141.7|1
1640969270000|2021-12-31 16:47:50|11157.2|11142.2|11159|11144|11159.3|11144.3|11157.2|11142.2|3
1640969280000|2021-12-31 16:48:00|11157.8|11142.8|11157.8|11142.8|11157.8|11142.8|11157.8|11142.8|0
1640969290000|2021-12-31 16:48:10|11157.6|11142.6|11156.8|11141.8|11157.6|11142.6|11156.8|11141.8|0
1640969300000|2021-12-31 16:48:20|11157.3|11142.3|11157|11142|11157.3|11142.3|11157|11142|0
1640969310000|2021-12-31 16:48:30|11157.3|11142.3|11157.5|11142.5|11158.5|11143.5|11157.3|11142.3|1
1640969320000|2021-12-31 16:48:40|11157.3|11142.3|11157.3|11142.3|11157.3|11142.3|11157.3|11142.3|0
1640969340000|2021-12-31 16:49:00|11156.8|11141.8|11156.8|11141.8|11156.8|11141.8|11156.8|11141.8|0
1640969350000|2021-12-31 16:49:10|11157|11142|11158.5|11143.5|11158.5|11143.5|11157|11142|2
1640969360000|2021-12-31 16:49:20|11156.8|11141.8|11158.3|11143.3|11158.3|11143.3|11156.8|11141.8|0
1640969380000|2021-12-31 16:49:40|11158.8|11143.8|11158.8|11143.8|11158.8|11143.8|11158.8|11143.8|0
1640969390000|2021-12-31 16:49:50|||||||||1
1640969440000|2021-12-31 16:50:40|11158.3|11143.3|11158.3|11143.3|11158.3|11143.3|11158.3|11143.3|0
1640969450000|2021-12-31 16:50:50|11158|11143|11154.3|11139.3|11158|11143|11154.3|11139.3|7
1640969460000|2021-12-31 16:51:00|11154.5|11139.5|11154.3|11139.3|11155|11140|11154.3|11139.3|6
1640969480000|2021-12-31 16:51:20|11150.9|11135.9|11150.9|11135.9|11150.9|11135.9|11150.9|11135.9|2
1640969490000|2021-12-31 16:51:30|11151.1|11136.1|11157.3|11142.3|11158.4|11143.4|11151.1|11136.1|14
1640969500000|2021-12-31 16:51:40|11157.6|11142.6|11156.9|11141.9|11157.8|11142.8|11156.9|11141.9|0
1640969530000|2021-12-31 16:52:10|11161.1|11146.1|11161.7|11146.7|11162.7|11147.7|11160.8|11145.8|3
1640969550000|2021-12-31 16:52:30|11161.5|11146.5|11161.5|11146.5|11162.2|11147.2|11161.5|11146.5|1
1640969560000|2021-12-31 16:52:40|11158.3|11143.3|11154.2|11139.2|11158.3|11143.3|11153.6|11138.6|4
1640969570000|2021-12-31 16:52:50|11154.7|11139.7|11154.7|11139.7|11154.7|11139.7|11154.7|11139.7|0
1640969580000|2021-12-31 16:53:00|11160.7|11145.7|11160.9|11145.9|11161|11146|11160.1|11145.1|1
1640969590000|2021-12-31 16:53:10|11161.1|11146.1|11161.1|11146.1|11161.1|11146.1|11161.1|11146.1|0
1640969620000|2021-12-31 16:53:40|11161.3|11146.3|11161.3|11146.3|11161.6|11146.6|11161.3|11146.3|0
1640969640000|2021-12-31 16:54:00|11161.9|11146.9|11162.1|11147.1|11162.1|11147.1|11161.9|11146.9|0
1640969650000|2021-12-31 16:54:10|11162.3|11147.3|11162.3|11147.3|11162.3|11147.3|11162.3|11147.3|0
1640969680000|2021-12-31 16:54:40|11162.5|11147.5|11164.4|11149.4|11164.4|11149.4|11162.5|11147.5|1
1640969690000|2021-12-31 16:54:50|11164.7|11149.7|11165.6|11150.6|11165.6|11150.6|11164.7|11149.7|0
1640969700000|2021-12-31 16:55:00|11166|11151|11167.1|11152.1|11167.1|11152.1|11166|11151|0
1640969710000|2021-12-31 16:55:10|11167.3|11152.3|11167.3|11152.3|11167.3|11152.3|11167.3|11152.3|0
1640969740000|2021-12-31 16:55:40|||||||||5
1640969760000|2021-12-31 16:56:00|11167.9|11152.9|11167.5|11152.5|11167.9|11152.9|11167.5|11152.5|1
1640969770000|2021-12-31 16:56:10|11167.3|11152.3|11167.3|11152.3|11167.3|11152.3|11167.3|11152.3|0
1640969790000|2021-12-31 16:56:30|||||||||2
1640969810000|2021-12-31 16:56:50|11166.7|11151.7|11167.3|11152.3|11167.3|11152.3|11166.4|11151.4|5
1640969820000|2021-12-31 16:57:00|11167.6|11152.6|11167.6|11152.6|11167.6|11152.6|11167.6|11152.6|0
1640969830000|2021-12-31 16:57:10|11170.4|11155.4|11170.1|11155.1|11170.4|11155.4|11170.1|11155.1|5
1640969840000|2021-12-31 16:57:20|11169.6|11154.6|11169.6|11154.6|11169.6|11154.6|11169.6|11154.6|0
1640969880000|2021-12-31 16:58:00|11169.9|11154.9|11170.8|11155.8|11170.8|11155.8|11169.9|11154.9|0
1640969890000|2021-12-31 16:58:10|11171.3|11156.3|11170.8|11155.8|11171.3|11156.3|11170.8|11155.8|1
1640969910000|2021-12-31 16:58:30|11170.4|11155.4|11170.4|11155.4|11170.4|11155.4|11170.4|11155.4|3
1640969920000|2021-12-31 16:58:40|||||||||2
1640969930000|2021-12-31 16:58:50|11169.5|11154.5|11167.9|11152.9|11169.5|11154.5|11167.9|11152.9|5
1640969940000|2021-12-31 16:59:00|11168.1|11153.1|11167.4|11152.4|11168.1|11153.1|11167.4|11152.4|0
1640970000000|2021-12-31 17:00:00|11167.6|11152.6|11169|11154|11169.7|11154.7|11167.6|11152.6|15
1640970010000|2021-12-31 17:00:10|11169.4|11154.4|11169.4|11154.4|11169.4|11154.4|11168.9|11153.9|1
1640970040000|2021-12-31 17:00:40|11169.1|11154.1|11169.1|11154.1|11169.1|11154.1|11168.9|11153.9|0
1640970060000|2021-12-31 17:01:00|11168.9|11153.9|11169.4|11154.4|11169.4|11154.4|11168.9|11153.9|0
1640970080000|2021-12-31 17:01:20|11169.6|11154.6|11170.8|11155.8|11170.8|11155.8|11169.6|11154.6|8
1640970100000|2021-12-31 17:01:40|11170.6|11155.6|11170.6|11155.6|11170.6|11155.6|11170.6|11155.6|0
1640970130000|2021-12-31 17:02:10|11173|11158|11176.6|11161.6|11177.2|11162.2|11173|11158|9
1640970140000|2021-12-31 17:02:20|11177.1|11162.1|11176.6|11161.6|11177.1|11162.1|11176.6|11161.6|0
1640970180000|2021-12-31 17:03:00|11176.1|11161.1|11177.3|11162.3|11177.3|11162.3|11176.1|11161.1|2
1640970190000|2021-12-31 17:03:10|11177.1|11162.1|11177.1|11162.1|11177.1|11162.1|11177.1|11162.1|3
1640970200000|2021-12-31 17:03:20|11177.6|11162.6|11179.8|11164.8|11179.8|11164.8|11177.6|11162.6|1
1640970210000|2021-12-31 17:03:30|11180.1|11165.1|11179.6|11164.6|11180.1|11165.1|11179.6|11164.6|0
1640970230000|2021-12-31 17:03:50|11180.3|11165.3|11180.3|11165.3|11180.3|11165.3|11180.3|11165.3|4
1640970270000|2021-12-31 17:04:30|11181.3|11166.3|11176.3|11161.3|11181.3|11166.3|11176.3|11161.3|2
1640970280000|2021-12-31 17:04:40|11175.5|11160.5|11175.4|11160.4|11175.7|11160.7|11175.4|11160.4|6
1640970290000|2021-12-31 17:04:50|11175.8|11160.8|11175.8|11160.8|11175.8|11160.8|11175.8|11160.8|2
1640970300000|2021-12-31 17:05:00|11176|11161|11172.9|11157.9|11176.1|11161.1|11169.7|11154.7|11
1640970310000|2021-12-31 17:05:10|11170.9|11155.9|11170.4|11155.4|11170.9|11155.9|11170.4|11155.4|3
1640970320000|2021-12-31 17:05:20|11171.1|11156.1|11173.1|11158.1|11175.1|11160.1|11171.1|11156.1|0
1640970330000|2021-12-31 17:05:30|11171.8|11156.8|11172.1|11157.1|11172.1|11157.1|11171.8|11156.8|1
1640970340000|2021-12-31 17:05:40|11172.9|11157.9|11173.3|11158.3|11174.1|11159.1|11172.9|11157.9|0
1640970360000|2021-12-31 17:06:00|11173.6|11158.6|11174.4|11159.4|11175.6|11160.6|11173.6|11158.6|0
1640970370000|2021-12-31 17:06:10|11174.8|11159.8|11174.1|11159.1|11175.2|11160.2|11174.1|11159.1|2
1640970380000|2021-12-31 17:06:20|11172.9|11157.9|11173.8|11158.8|11174|11159|11172.2|11157.2|0
1640970390000|2021-12-31 17:06:30|11174.1|11159.1|11174.6|11159.6|11174.6|11159.6|11174.1|11159.1|0
1640970400000|2021-12-31 17:06:40|11175.1|11160.1|11178|11163|11179.8|11164.8|11175.1|11160.1|1
1640970410000|2021-12-31 17:06:50|11178.6|11163.6|11178.5|11163.5|11178.6|11163.6|11178.5|11163.5|0
1640970430000|2021-12-31 17:07:10|11178|11163|11178|11163|11178|11163|11178|11163|5
1640970450000|2021-12-31 17:07:30|11174|11159|11173.7|11158.7|11174|11159|11173.7|11158.7|15
1640970460000|2021-12-31 17:07:40|11174.5|11159.5|11174.5|11159.5|11174.5|11159.5|11174.5|11159.5|0
1640970470000|2021-12-31 17:07:50|11174.8|11159.8|11174.8|11159.8|11174.8|11159.8|11174.8|11159.8|1
1640970480000|2021-12-31 17:08:00|11175|11160|11175|11160|11175|11160|11175|11160|0
1640970500000|2021-12-31 17:08:20|11174.8|11159.8|11174.8|11159.8|11174.8|11159.8|11174.8|11159.8|1
1640970530000|2021-12-31 17:08:50|11177.5|11162.5|11176.1|11161.1|11177.5|11162.5|11176.1|11161.1|2
1640970540000|2021-12-31 17:09:00|11175.6|11160.6|11174.9|11159.9|11176.8|11161.8|11174.1|11159.1|9
1640970550000|2021-12-31 17:09:10|11175.5|11160.5|11175.2|11160.2|11175.5|11160.5|11174.9|11159.9|0
1640970560000|2021-12-31 17:09:20|11175.9|11160.9|11176.7|11161.7|11176.7|11161.7|11175.9|11160.9|1
1640970570000|2021-12-31 17:09:30|11174.7|11159.7|11173.5|11158.5|11174.7|11159.7|11173.5|11158.5|4
1640970600000|2021-12-31 17:10:00|11173.3|11158.3|11168.5|11153.5|11173.3|11158.3|11168.5|11153.5|3
1640970610000|2021-12-31 17:10:10|11168.3|11153.3|11168.3|11153.3|11168.3|11153.3|11168.3|11153.3|0
1640970640000|2021-12-31 17:10:40|11173.3|11158.3|11171.5|11156.5|11173.3|11158.3|11171.5|11156.5|7
1640970650000|2021-12-31 17:10:50|11172.6|11157.6|11174.5|11159.5|11174.5|11159.5|11172.6|11157.6|0
1640970660000|2021-12-31 17:11:00|11174.2|11159.2|11173.8|11158.8|11174.2|11159.2|11173.8|11158.8|0
1640970700000|2021-12-31 17:11:40|11173.6|11158.6|11173.6|11158.6|11173.6|11158.6|11173.6|11158.6|0
1640970710000|2021-12-31 17:11:50|11170.8|11155.8|11170.8|11155.8|11170.8|11155.8|11170.8|11155.8|1
1640970720000|2021-12-31 17:12:00|11170.3|11155.3|11169.2|11154.2|11170.3|11155.3|11169.2|11154.2|0
1640970730000|2021-12-31 17:12:10|11168.8|11153.8|11169|11154|11169|11154|11168.8|11153.8|1
1640970740000|2021-12-31 17:12:20|11170.5|11155.5|11170.5|11155.5|11170.5|11155.5|11170.5|11155.5|1
1640970750000|2021-12-31 17:12:30|11170.3|11155.3|11170.3|11155.3|11170.3|11155.3|11170.3|11155.3|0
1640970780000|2021-12-31 17:13:00|11170|11155|11169.6|11154.6|11170|11155|11169.6|11154.6|0
1640970820000|2021-12-31 17:13:40|11173.4|11158.4|11173.7|11158.7|11173.7|11158.7|11173.4|11158.4|5
1640970860000|2021-12-31 17:14:20|11174.3|11159.3|11174.6|11159.6|11174.9|11159.9|11174.3|11159.3|4
1640970880000|2021-12-31 17:14:40|11174.4|11159.4|11171|11156|11174.4|11159.4|11171|11156|2
1640970890000|2021-12-31 17:14:50|11171.1|11156.1|11170.4|11155.4|11171.1|11156.1|11169.8|11154.8|0
1640970900000|2021-12-31 17:15:00|11170.6|11155.6|11171.4|11156.4|11171.4|11156.4|11170.6|11155.6|0
1640970930000|2021-12-31 17:15:30|11170.5|11155.5|11169.9|11154.9|11170.5|11155.5|11169.9|11154.9|1
1640970990000|2021-12-31 17:16:30|11170.9|11155.9|11170.4|11155.4|11170.9|11155.9|11170.4|11155.4|2
1640971010000|2021-12-31 17:16:50|11171.9|11156.9|11170.9|11155.9|11171.9|11156.9|11170.9|11155.9|1
1640971020000|2021-12-31 17:17:00|11171.4|11156.4|11171.2|11156.2|11171.5|11156.5|11170.9|11155.9|1
1640971030000|2021-12-31 17:17:10|11171.7|11156.7|11171.7|11156.7|11171.7|11156.7|11171.7|11156.7|3
1640971070000|2021-12-31 17:17:50|11170.7|11155.7|11170.7|11155.7|11170.7|11155.7|11170.7|11155.7|2
1640971080000|2021-12-31 17:18:00|||||||||2
1640971090000|2021-12-31 17:18:10|||||||||1
1640971110000|2021-12-31 17:18:30|11170.5|11155.5|11169.6|11154.6|11170.5|11155.5|11169.6|11154.6|10
1640971120000|2021-12-31 17:18:40|11169.2|11154.2|11165.9|11150.9|11169.2|11154.2|11165.6|11150.6|5
1640971130000|2021-12-31 17:18:50|11165.5|11150.5|11165.5|11150.5|11165.5|11150.5|11165.5|11150.5|3
1640971140000|2021-12-31 17:19:00|11167.3|11152.3|11166.6|11151.6|11167.3|11152.3|11166.6|11151.6|1
1640971150000|2021-12-31 17:19:10|||||||||1
1640971170000|2021-12-31 17:19:30|11165|11150|11165.8|11150.8|11165.8|11150.8|11165|11150|9
1640971180000|2021-12-31 17:19:40|11166.1|11151.1|11166.1|11151.1|11166.1|11151.1|11166.1|11151.1|0
1640971190000|2021-12-31 17:19:50|11165.8|11150.8|11166|11151|11166|11151|11165.8|11150.8|0
1640971200000|2021-12-31 17:20:00|11165.5|11150.5|11166.3|11151.3|11166.3|11151.3|11165.5|11150.5|6
1640971210000|2021-12-31 17:20:10|11166.5|11151.5|11166.3|11151.3|11166.5|11151.5|11166.2|11151.2|6
1640971220000|2021-12-31 17:20:20|11166|11151|11166.6|11151.6|11166.6|11151.6|11166|11151|1
1640971260000|2021-12-31 17:21:00|11169.3|11154.3|11169.3|11154.3|11169.3|11154.3|11169.3|11154.3|4
1640971270000|2021-12-31 17:21:10|11169.6|11154.6|11170|11155|11170|11155|11169.6|11154.6|0
1640971290000|2021-12-31 17:21:30|11170.1|11155.1|11169.8|11154.8|11170.1|11155.1|11169.6|11154.6|3
1640971300000|2021-12-31 17:21:40|11169.6|11154.6|11169.6|11154.6|11169.6|11154.6|11169.6|11154.6|0
1640971310000|2021-12-31 17:21:50|||||||||1
1640971330000|2021-12-31 17:22:10|11170.1|11155.1|11169.6|11154.6|11170.1|11155.1|11168.6|11153.6|6
1640971350000|2021-12-31 17:22:30|11169.5|11154.5|11169.5|11154.5|11169.5|11154.5|11169.5|11154.5|0
1640971360000|2021-12-31 17:22:40|11169.3|11154.3|11169.3|11154.3|11169.3|11154.3|11169.3|11154.3|0
1640971370000|2021-12-31 17:22:50|11169.8|11154.8|11170.3|11155.3|11170.3|11155.3|11169.8|11154.8|0
1640971380000|2021-12-31 17:23:00|11168.3|11153.3|11169.3|11154.3|11169.3|11154.3|11168.3|11153.3|6
1640971390000|2021-12-31 17:23:10|11169.6|11154.6|11169.8|11154.8|11169.8|11154.8|11169.6|11154.6|0
1640971400000|2021-12-31 17:23:20|||||||||4
1640971440000|2021-12-31 17:24:00|11169.5|11154.5|11168.4|11153.4|11169.5|11154.5|11168.4|11153.4|20
1640971450000|2021-12-31 17:24:10|11168.6|11153.6|11168.8|11153.8|11168.8|11153.8|11168.6|11153.6|3
1640971480000|2021-12-31 17:24:40|11168.6|11153.6|11168.6|11153.6|11168.6|11153.6|11168.6|11153.6|0
1640971500000|2021-12-31 17:25:00|||||||||4
1640971510000|2021-12-31 17:25:10|11169.1|11154.1|11166.6|11151.6|11169.1|11154.1|11166.6|11151.6|3
1640971520000|2021-12-31 17:25:20|11164.6|11149.6|11163.6|11148.6|11164.6|11149.6|11163.6|11148.6|1
1640971540000|2021-12-31 17:25:40|11166.6|11151.6|11164.1|11149.1|11166.6|11151.6|11164.1|11149.1|2
1640971550000|2021-12-31 17:25:50|11164.3|11149.3|11164.3|11149.3|11164.3|11149.3|11164.3|11149.3|1
1640971560000|2021-12-31 17:26:00|11164.5|11149.5|11164.5|11149.5|11164.5|11149.5|11164.5|11149.5|6
1640971580000|2021-12-31 17:26:20|||||||||3
1640971600000|2021-12-31 17:26:40|11164.2|11149.2|11164|11149|11164.2|11149.2|11164|11149|0
1640971650000|2021-12-31 17:27:30|11164.2|11149.2|11164.2|11149.2|11164.2|11149.2|11164.2|11149.2|0
1640971680000|2021-12-31 17:28:00|11159.8|11144.8|11158.5|11143.5|11159.8|11144.8|11158.5|11143.5|1
1640971690000|2021-12-31 17:28:10|11158.7|11143.7|11158.2|11143.2|11158.7|11143.7|11158.2|11143.2|1
1640971720000|2021-12-31 17:28:40|11157.7|11142.7|11153.1|11138.1|11157.7|11142.7|11153.1|11138.1|5
1640971730000|2021-12-31 17:28:50|11151.7|11136.7|11151.9|11136.9|11151.9|11136.9|11151.2|11136.2|7
1640971740000|2021-12-31 17:29:00|11152.1|11137.1|11152.1|11137.1|11152.1|11137.1|11152.1|11137.1|0
1640971750000|2021-12-31 17:29:10|||||||||1
1640971760000|2021-12-31 17:29:20|11153.1|11138.1|11153.1|11138.1|11153.1|11138.1|11153.1|11138.1|4
1640971770000|2021-12-31 17:29:30|11152.1|11137.1|11152.1|11137.1|11152.1|11137.1|11152.1|11137.1|14
1640971780000|2021-12-31 17:29:40|||||||||1
1640971800000|2021-12-31 17:30:00|11152.7|11137.7|11152.8|11137.8|11153.6|11138.6|11152.7|11137.7|7
1640971810000|2021-12-31 17:30:10|11152.1|11137.1|11152.6|11137.6|11152.9|11137.9|11152.1|11137.1|10
1640971820000|2021-12-31 17:30:20|11152.9|11137.9|11152.9|11137.9|11152.9|11137.9|11152.9|11137.9|0
1640971830000|2021-12-31 17:30:30|11152.4|11137.4|11152.4|11137.4|11152.4|11137.4|11152.4|11137.4|0
1640971840000|2021-12-31 17:30:40|11152.7|11137.7|11152.7|11137.7|11152.7|11137.7|11152.7|11137.7|0
1640971850000|2021-12-31 17:30:50|11151.8|11136.8|11151.2|11136.2|11151.8|11136.8|11151.2|11136.2|19
1640971860000|2021-12-31 17:31:00|11151.8|11136.8|11151.8|11136.8|11151.8|11136.8|11151.8|11136.8|3
1640971880000|2021-12-31 17:31:20|11152|11137|11152.8|11137.8|11152.8|11137.8|11152|11137|2
1640971900000|2021-12-31 17:31:40|11152.6|11137.6|11152.3|11137.3|11152.6|11137.6|11152.3|11137.3|0
1640971920000|2021-12-31 17:32:00|11152.1|11137.1|11152.1|11137.1|11152.1|11137.1|11152.1|11137.1|1
1640971930000|2021-12-31 17:32:10|11152.5|11137.5|11155.6|11140.6|11155.7|11140.7|11152.5|11137.5|6
1640971940000|2021-12-31 17:32:20|11155.9|11140.9|11156.6|11141.6|11156.9|11141.9|11155.9|11140.9|1
1640971950000|2021-12-31 17:32:30|11156.4|11141.4|11156.4|11141.4|11156.4|11141.4|11156.4|11141.4|0
1640971980000|2021-12-31 17:33:00|11156.2|11141.2|11159.4|11144.4|11159.4|11144.4|11156.2|11141.2|2
1640972000000|2021-12-31 17:33:20|11158.8|11143.8|11157.2|11142.2|11158.8|11143.8|11155.9|11140.9|3
1640972010000|2021-12-31 17:33:30|11156.9|11141.9|11156.9|11141.9|11156.9|11141.9|11156.7|11141.7|0
1640972020000|2021-12-31 17:33:40|11157.4|11142.4|11157.4|11142.4|11157.4|11142.4|11157.4|11142.4|0
1640972030000|2021-12-31 17:33:50|11156.4|11141.4|11157.1|11142.1|11157.1|11142.1|11156.4|11141.4|0
1640972040000|2021-12-31 17:34:00|11156.7|11141.7|11156.7|11141.7|11156.9|11141.9|11156.2|11141.2|0
1640972050000|2021-12-31 17:34:10|11156.9|11141.9|11156.9|11141.9|11156.9|11141.9|11156.9|11141.9|0
1640972060000|2021-12-31 17:34:20|11156.6|11141.6|11156.4|11141.4|11156.6|11141.6|11156.4|11141.4|3
1640972070000|2021-12-31 17:34:30|11155.9|11140.9|11155.9|11140.9|11155.9|11140.9|11155.9|11140.9|0
1640972100000|2021-12-31 17:35:00|11155.6|11140.6|11156.4|11141.4|11156.4|11141.4|11155.4|11140.4|4
1640972110000|2021-12-31 17:35:10|11156.6|11141.6|11156.6|11141.6|11156.6|11141.6|11156.6|11141.6|0
1640972140000|2021-12-31 17:35:40|11157.2|11142.2|11157.2|11142.2|11157.2|11142.2|11157.2|11142.2|1
1640972160000|2021-12-31 17:36:00|11159.7|11144.7|11158.4|11143.4|11159.7|11144.7|11158.4|11143.4|1
1640972170000|2021-12-31 17:36:10|11157.9|11142.9|11157.9|11142.9|11157.9|11142.9|11157.9|11142.9|0
1640972200000|2021-12-31 17:36:40|11158.1|11143.1|11158.1|11143.1|11158.1|11143.1|11158.1|11143.1|0
1640972220000|2021-12-31 17:37:00|11158.6|11143.6|11158.6|11143.6|11158.6|11143.6|11158.6|11143.6|0
1640972240000|2021-12-31 17:37:20|11158.9|11143.9|11154.3|11139.3|11160.4|11145.4|11154.3|11139.3|9
1640972250000|2021-12-31 17:37:30|11155.7|11140.7|11154.3|11139.3|11155.7|11140.7|11154.3|11139.3|0
1640972270000|2021-12-31 17:37:50|11153.4|11138.4|11152.8|11137.8|11153.4|11138.4|11152.8|11137.8|2
1640972280000|2021-12-31 17:38:00|11153.2|11138.2|11153.7|11138.7|11153.7|11138.7|11153.2|11138.2|0
1640972290000|2021-12-31 17:38:10|11157|11142|11155|11140|11157|11142|11155|11140|2
1640972300000|2021-12-31 17:38:20|11154.5|11139.5|11155.3|11140.3|11155.3|11140.3|11154.3|11139.3|0
1640972310000|2021-12-31 17:38:30|11155.5|11140.5|11155.5|11140.5|11155.5|11140.5|11155.5|11140.5|0
1640972330000|2021-12-31 17:38:50|11156|11141|11156.2|11141.2|11156.2|11141.2|11156|11141|0
1640972340000|2021-12-31 17:39:00|11158|11143|11160.5|11145.5|11160.5|11145.5|11158|11143|1
1640972360000|2021-12-31 17:39:20|11159.1|11144.1|11156.2|11141.2|11159.1|11144.1|11156|11141|1
1640972370000|2021-12-31 17:39:30|11156.5|11141.5|11156.5|11141.5|11156.5|11141.5|11156.2|11141.2|0
1640972400000|2021-12-31 17:40:00|11155|11140|11153.7|11138.7|11155|11140|11153.7|11138.7|1
1640972420000|2021-12-31 17:40:20|11153.9|11138.9|11154.3|11139.3|11154.3|11139.3|11153.7|11138.7|3
1640972430000|2021-12-31 17:40:30|11154.5|11139.5|11154.7|11139.7|11154.7|11139.7|11154.5|11139.5|3
1640972440000|2021-12-31 17:40:40|11154.5|11139.5|11154.5|11139.5|11154.5|11139.5|11154.5|11139.5|0
1640972450000|2021-12-31 17:40:50|11154.8|11139.8|11155.2|11140.2|11155.2|11140.2|11154.8|11139.8|0
1640972460000|2021-12-31 17:41:00|11154.7|11139.7|11154.5|11139.5|11154.7|11139.7|11154.2|11139.2|1
1640972470000|2021-12-31 17:41:10|11154.9|11139.9|11154.9|11139.9|11154.9|11139.9|11154.9|11139.9|4
1640972490000|2021-12-31 17:41:30|11155.1|11140.1|11155.1|11140.1|11155.1|11140.1|11155.1|11140.1|0
1640972500000|2021-12-31 17:41:40|11154.9|11139.9|11154.9|11139.9|11154.9|11139.9|11154.9|11139.9|0
1640972520000|2021-12-31 17:42:00|11157.4|11142.4|11157.6|11142.6|11158.1|11143.1|11157.4|11142.4|2
1640972530000|2021-12-31 17:42:10|11156.7|11141.7|11154.4|11139.4|11156.7|11141.7|11154.4|11139.4|4
1640972540000|2021-12-31 17:42:20|11154.3|11139.3|11154.1|11139.1|11154.6|11139.6|11153.8|11138.8|0
1640972550000|2021-12-31 17:42:30|11153.6|11138.6|11153.6|11138.6|11153.6|11138.6|11153.6|11138.6|0
1640972560000|2021-12-31 17:42:40|11156.1|11141.1|11155.4|11140.4|11156.1|11141.1|11155.4|11140.4|3
1640972570000|2021-12-31 17:42:50|11155.3|11140.3|11155.3|11140.3|11155.3|11140.3|11155.3|11140.3|0
1640972580000|2021-12-31 17:43:00|11155.6|11140.6|11156.3|11141.3|11156.3|11141.3|11155.1|11140.1|0
1640972590000|2021-12-31 17:43:10|11156.6|11141.6|11156|11141|11156.6|11141.6|11155.8|11140.8|1
1640972600000|2021-12-31 17:43:20|11156.6|11141.6|11156.4|11141.4|11156.6|11141.6|11155.8|11140.8|1
1640972610000|2021-12-31 17:43:30|11157|11142|11157|11142|11157|11142|11157|11142|0
1640972650000|2021-12-31 17:44:10|11157.2|11142.2|11157.2|11142.2|11157.2|11142.2|11157.2|11142.2|0
1640972740000|2021-12-31 17:45:40|11157|11142|11156.8|11141.8|11157|11142|11156.3|11141.3|1
1640972760000|2021-12-31 17:46:00|11157|11142|11157|11142|11157|11142|11157|11142|0
1640972790000|2021-12-31 17:46:30|11153.3|11138.3|11152.3|11137.3|11153.3|11138.3|11152.3|11137.3|6
1640972800000|2021-12-31 17:46:40|11151.8|11136.8|11152.3|11137.3|11152.3|11137.3|11151.8|11136.8|0
1640972820000|2021-12-31 17:47:00|11152.5|11137.5|11152.8|11137.8|11152.8|11137.8|11152.5|11137.5|2
1640972830000|2021-12-31 17:47:10|11153.2|11138.2|11153.3|11138.3|11155.3|11140.3|11152.8|11137.8|10
1640972840000|2021-12-31 17:47:20|11153.4|11138.4|11153.2|11138.2|11153.6|11138.6|11152.8|11137.8|3
1640972870000|2021-12-31 17:47:50|11153.1|11138.1|11153.3|11138.3|11153.3|11138.3|11153.1|11138.1|4
1640972880000|2021-12-31 17:48:00|11153.5|11138.5|11153.5|11138.5|11153.5|11138.5|11153.5|11138.5|0
1640972900000|2021-12-31 17:48:20|11153.2|11138.2|11153.2|11138.2|11153.2|11138.2|11153.2|11138.2|2
1640972940000|2021-12-31 17:49:00|11152.9|11137.9|11152.4|11137.4|11152.9|11137.9|11152.4|11137.4|10
1640972950000|2021-12-31 17:49:10|11152.6|11137.6|11153.2|11138.2|11153.2|11138.2|11152.6|11137.6|4
1640972960000|2021-12-31 17:49:20|11153.5|11138.5|11155.5|11140.5|11155.5|11140.5|11153.5|11138.5|0
1640972970000|2021-12-31 17:49:30|11155.7|11140.7|11155.7|11140.7|11155.7|11140.7|11155.7|11140.7|0
1640972990000|2021-12-31 17:49:50|11156.2|11141.2|11156.2|11141.2|11156.2|11141.2|11156.2|11141.2|1
1640973000000|2021-12-31 17:50:00|11156|11141|11154.9|11139.9|11156|11141|11154.2|11139.2|1
1640973010000|2021-12-31 17:50:10|11153|11138|11153|11138|11153|11138|11153|11138|0
1640973020000|2021-12-31 17:50:20|11152.5|11137.5|11152.5|11137.5|11152.8|11137.8|11152.5|11137.5|4
1640973030000|2021-12-31 17:50:30|11152.8|11137.8|11152.8|11137.8|11152.8|11137.8|11152.8|11137.8|0
1640973060000|2021-12-31 17:51:00|11153.3|11138.3|11156.4|11141.4|11156.7|11141.7|11153.3|11138.3|2
1640973070000|2021-12-31 17:51:10|11156.7|11141.7|11156.7|11141.7|11156.7|11141.7|11156.7|11141.7|0
1640973080000|2021-12-31 17:51:20|11157.5|11142.5|11161|11146|11161|11146|11157.5|11142.5|0
1640973090000|2021-12-31 17:51:30|11161.4|11146.4|11160.2|11145.2|11161.4|11146.4|11160.2|11145.2|0
1640973100000|2021-12-31 17:51:40|11160|11145|11160|11145|11160|11145|11160|11145|0
1640973120000|2021-12-31 17:52:00|11160.3|11145.3|11162.7|11147.7|11162.7|11147.7|11160.3|11145.3|1
1640973130000|2021-12-31 17:52:10|11166.9|11151.9|11166.9|11151.9|11166.9|11151.9|11166.9|11151.9|1
1640973150000|2021-12-31 17:52:30|11166.8|11151.8|11166.8|11151.8|11166.8|11151.8|11166.8|11151.8|0
1640973160000|2021-12-31 17:52:40|11167.4|11152.4|11167.8|11152.8|11167.8|11152.8|11167.4|11152.4|0
1640973170000|2021-12-31 17:52:50|11167.1|11152.1|11162.8|11147.8|11167.1|11152.1|11162.3|11147.3|4
1640973190000|2021-12-31 17:53:10|11162.5|11147.5|11162.3|11147.3|11162.5|11147.5|11162.3|11147.3|0
1640973210000|2021-12-31 17:53:30|11162|11147|11161.8|11146.8|11162|11147|11161.8|11146.8|0
1640973220000|2021-12-31 17:53:40|11161.6|11146.6|11162.1|11147.1|11162.1|11147.1|11161.6|11146.6|0
1640973250000|2021-12-31 17:54:10|11163.9|11148.9|11163.9|11148.9|11163.9|11148.9|11163.9|11148.9|1
1640973260000|2021-12-31 17:54:20|11164.4|11149.4|11165.6|11150.6|11165.7|11150.7|11164.4|11149.4|0
1640973270000|2021-12-31 17:54:30|11165.4|11150.4|11165.9|11150.9|11165.9|11150.9|11164.9|11149.9|0
1640973280000|2021-12-31 17:54:40|11165.4|11150.4|11165.4|11150.4|11165.4|11150.4|11165.4|11150.4|0
1640973290000|2021-12-31 17:54:50|11165.9|11150.9|11165.9|11150.9|11165.9|11150.9|11165.9|11150.9|15
1640973300000|2021-12-31 17:55:00|11166.9|11151.9|11167.2|11152.2|11167.2|11152.2|11166.1|11151.1|1
1640973320000|2021-12-31 17:55:20|11167.4|11152.4|11167.4|11152.4|11167.4|11152.4|11167.4|11152.4|0
1640973330000|2021-12-31 17:55:30|11167.2|11152.2|11167.3|11152.3|11167.3|11152.3|11167|11152|2
1640973340000|2021-12-31 17:55:40|11167.9|11152.9|11167.9|11152.9|11167.9|11152.9|11167.9|11152.9|0
1640973360000|2021-12-31 17:56:00|11168.4|11153.4|11165.3|11150.3|11168.4|11153.4|11165.1|11150.1|3
1640973370000|2021-12-31 17:56:10|11165.1|11150.1|11165.1|11150.1|11165.1|11150.1|11165.1|11150.1|0
1640973380000|2021-12-31 17:56:20|11165.4|11150.4|11161.9|11146.9|11165.4|11150.4|11161.9|11146.9|3
1640973400000|2021-12-31 17:56:40|11164.9|11149.9|11164.9|11149.9|11164.9|11149.9|11164.9|11149.9|2
1640973420000|2021-12-31 17:57:00|||||||||1
1640973430000|2021-12-31 17:57:10|11165.9|11150.9|11166.4|11151.4|11166.4|11151.4|11165.9|11150.9|1
1640973440000|2021-12-31 17:57:20|11165.5|11150.5|11164.7|11149.7|11165.5|11150.5|11164.7|11149.7|1
1640973450000|2021-12-31 17:57:30|11163.9|11148.9|11162.4|11147.4|11163.9|11148.9|11162.4|11147.4|2
1640973460000|2021-12-31 17:57:40|11162.6|11147.6|11163.4|11148.4|11164.1|11149.1|11162.6|11147.6|1
1640973470000|2021-12-31 17:57:50|11162.9|11147.9|11163.8|11148.8|11164.1|11149.1|11162.9|11147.9|2
1640973480000|2021-12-31 17:58:00|11163.4|11148.4|11168.8|11153.8|11168.8|11153.8|11163.2|11148.2|3
1640973490000|2021-12-31 17:58:10|||||||||1
1640973500000|2021-12-31 17:58:20|11170|11155|11171.8|11156.8|11171.8|11156.8|11170|11155|6
1640973510000|2021-12-31 17:58:30|11172.2|11157.2|11172.5|11157.5|11172.5|11157.5|11172.2|11157.2|3
1640973530000|2021-12-31 17:58:50|||||||||2
1640973540000|2021-12-31 17:59:00|11172.7|11157.7|11170.5|11155.5|11172.7|11157.7|11170.5|11155.5|9
1640973570000|2021-12-31 17:59:30|11172|11157|11171.7|11156.7|11172|11157|11171.7|11156.7|3
1640973580000|2021-12-31 17:59:40|11171.5|11156.5|11171.5|11156.5|11171.5|11156.5|11171.5|11156.5|0
1640973590000|2021-12-31 17:59:50|11171.2|11156.2|11171.5|11156.5|11171.5|11156.5|11171.2|11156.2|0
1640973600000|2021-12-31 18:00:00|11171.7|11156.7|11169.7|11154.7|11171.9|11156.9|11168.1|11153.1|6
1640973610000|2021-12-31 18:00:10|11170|11155|11170.5|11155.5|11170.5|11155.5|11169.4|11154.4|1
1640973620000|2021-12-31 18:00:20|11169.4|11154.4|11166.2|11151.2|11169.7|11154.7|11166.2|11151.2|5
1640973630000|2021-12-31 18:00:30|11165.3|11150.3|11166.8|11151.8|11166.8|11151.8|11165.3|11150.3|1
1640973640000|2021-12-31 18:00:40|11169.3|11154.3|11168.3|11153.3|11169.3|11154.3|11167.8|11152.8|1
1640973660000|2021-12-31 18:01:00|11168.9|11153.9|11169.3|11154.3|11169.3|11154.3|11168.9|11153.9|0
1640973670000|2021-12-31 18:01:10|11168.5|11153.5|11167.9|11152.9|11169.1|11154.1|11167.9|11152.9|0
1640973680000|2021-12-31 18:01:20|11168.9|11153.9|11169.9|11154.9|11169.9|11154.9|11168.9|11153.9|0
1640973700000|2021-12-31 18:01:40|11173.5|11158.5|11173.5|11158.5|11173.5|11158.5|11173.5|11158.5|2
1640973720000|2021-12-31 18:02:00|11173.7|11158.7|11173.5|11158.5|11173.7|11158.7|11173.5|11158.5|6
1640973730000|2021-12-31 18:02:10|11173.3|11158.3|11173.3|11158.3|11173.3|11158.3|11173.3|11158.3|0
1640973740000|2021-12-31 18:02:20|11171.8|11156.8|11170.7|11155.7|11171.8|11156.8|11170.7|11155.7|3
1640973750000|2021-12-31 18:02:30|11170.9|11155.9|11170.9|11155.9|11170.9|11155.9|11170.9|11155.9|0
1640973780000|2021-12-31 18:03:00|11171.1|11156.1|11171.1|11156.1|11171.1|11156.1|11171.1|11156.1|0
1640973800000|2021-12-31 18:03:20|11170.6|11155.6|11167.8|11152.8|11170.6|11155.6|11167.8|11152.8|0
1640973840000|2021-12-31 18:04:00|11168.8|11153.8|11170.2|11155.2|11172.2|11157.2|11168.8|11153.8|1
1640973860000|2021-12-31 18:04:20|11171|11156|11171.7|11156.7|11171.7|11156.7|11171|11156|0
1640973870000|2021-12-31 18:04:30|11172|11157|11170.5|11155.5|11172.2|11157.2|11170.5|11155.5|0
1640973880000|2021-12-31 18:04:40|11171.7|11156.7|11169.8|11154.8|11171.9|11156.9|11169.8|11154.8|2
1640973900000|2021-12-31 18:05:00|11169.6|11154.6|11169.6|11154.6|11169.6|11154.6|11169.6|11154.6|0
1640973910000|2021-12-31 18:05:10|11169.3|11154.3|11169.1|11154.1|11169.3|11154.3|11169.1|11154.1|0
1640973950000|2021-12-31 18:05:50|11168.4|11153.4|11168.4|11153.4|11168.4|11153.4|11168.4|11153.4|0
1640973960000|2021-12-31 18:06:00|11168.6|11153.6|11168.6|11153.6|11168.6|11153.6|11168.6|11153.6|0
1640973970000|2021-12-31 18:06:10|11168.8|11153.8|11168.8|11153.8|11168.8|11153.8|11168.8|11153.8|0
1640974020000|2021-12-31 18:07:00|11169.3|11154.3|11169.3|11154.3|11169.3|11154.3|11169.3|11154.3|0
1640974030000|2021-12-31 18:07:10|11169.7|11154.7|11169.7|11154.7|11169.7|11154.7|11169.7|11154.7|0
1640974060000|2021-12-31 18:07:40|11170.1|11155.1|11173|11158|11173|11158|11170.1|11155.1|3
1640974120000|2021-12-31 18:08:40|11172.6|11157.6|11172.5|11157.5|11172.8|11157.8|11172.5|11157.5|1
1640974130000|2021-12-31 18:08:50|||||||||3
1640974140000|2021-12-31 18:09:00|11171|11156|11171|11156|11171|11156|11171|11156|1
1640974150000|2021-12-31 18:09:10|11170.8|11155.8|11170.5|11155.5|11170.8|11155.8|11170.5|11155.5|1
1640974160000|2021-12-31 18:09:20|11170.3|11155.3|11170.9|11155.9|11170.9|11155.9|11170.3|11155.3|4
1640974170000|2021-12-31 18:09:30|11171.2|11156.2|11170.9|11155.9|11173.4|11158.4|11170.9|11155.9|2
1640974200000|2021-12-31 18:10:00|11170.7|11155.7|11166.8|11151.8|11170.7|11155.7|11165.9|11150.9|9
1640974210000|2021-12-31 18:10:10|11166.7|11151.7|11166.6|11151.6|11167.1|11152.1|11166.5|11151.5|10
1640974220000|2021-12-31 18:10:20|11166|11151|11166|11151|11166|11151|11166|11151|0
1640974230000|2021-12-31 18:10:30|11165.8|11150.8|11165.8|11150.8|11165.8|11150.8|11165.8|11150.8|0
1640974250000|2021-12-31 18:10:50|11165.2|11150.2|11157.3|11142.3|11165.2|11150.2|11157.3|11142.3|4
1640974260000|2021-12-31 18:11:00|11157.1|11142.1|11163.3|11148.3|11164.3|11149.3|11157.1|11142.1|4
1640974300000|2021-12-31 18:11:40|11163.5|11148.5|11163.5|11148.5|11163.5|11148.5|11163.5|11148.5|0
1640974310000|2021-12-31 18:11:50|11164|11149|11164|11149|11164|11149|11164|11149|1
1640974320000|2021-12-31 18:12:00|11164.2|11149.2|11164.2|11149.2|11164.2|11149.2|11164.2|11149.2|0
1640974420000|2021-12-31 18:13:40|11159.7|11144.7|11160|11145|11160|11145|11159.7|11144.7|2
1640974430000|2021-12-31 18:13:50|11159.5|11144.5|11159.5|11144.5|11159.5|11144.5|11159.5|11144.5|0
1640974440000|2021-12-31 18:14:00|11159.3|11144.3|11160|11145|11160|11145|11159.3|11144.3|2
1640974460000|2021-12-31 18:14:20|11159.4|11144.4|11158.8|11143.8|11159.4|11144.4|11158.8|11143.8|1
1640974470000|2021-12-31 18:14:30|11159|11144|11159|11144|11159|11144|11159|11144|0
1640974490000|2021-12-31 18:14:50|11158.6|11143.6|11157.8|11142.8|11158.6|11143.6|11157.5|11142.5|1
1640974500000|2021-12-31 18:15:00|11158|11143|11157.8|11142.8|11158|11143|11157.8|11142.8|2
1640974510000|2021-12-31 18:15:10|11158|11143|11158|11143|11158|11143|11158|11143|0
1640974520000|2021-12-31 18:15:20|11157.8|11142.8|11157.8|11142.8|11158|11143|11157.5|11142.5|3
1640974530000|2021-12-31 18:15:30|11158|11143|11157.5|11142.5|11158|11143|11157.5|11142.5|1
1640974560000|2021-12-31 18:16:00|||||||||1
1640974570000|2021-12-31 18:16:10|11158.1|11143.1|11158.1|11143.1|11158.1|11143.1|11158.1|11143.1|11
1640974580000|2021-12-31 18:16:20|11157.6|11142.6|11157.6|11142.6|11157.6|11142.6|11157.3|11142.3|13
1640974590000|2021-12-31 18:16:30|11158.6|11143.6|11158.6|11143.6|11158.6|11143.6|11158.6|11143.6|5
1640974600000|2021-12-31 18:16:40|11158.4|11143.4|11158.4|11143.4|11158.4|11143.4|11158.4|11143.4|2
1640974620000|2021-12-31 18:17:00|11158.6|11143.6|11155.4|11140.4|11158.6|11143.6|11155.4|11140.4|30
1640974630000|2021-12-31 18:17:10|11154.5|11139.5|11154.5|11139.5|11154.5|11139.5|11154.5|11139.5|0
1640974660000|2021-12-31 18:17:40|11154.3|11139.3|11154|11139|11154.3|11139.3|11154|11139|3
1640974680000|2021-12-31 18:18:00|11153.8|11138.8|11154.8|11139.8|11154.8|11139.8|11153.8|11138.8|1
1640974710000|2021-12-31 18:18:30|11156.6|11141.6|11157.2|11142.2|11158.1|11143.1|11156.6|11141.6|4
1640974720000|2021-12-31 18:18:40|11156.8|11141.8|11156.8|11141.8|11156.8|11141.8|11156.8|11141.8|0
1640974740000|2021-12-31 18:19:00|11157|11142|11157|11142|11157|11142|11157|11142|1
1640974750000|2021-12-31 18:19:10|11157.5|11142.5|11157.5|11142.5|11157.5|11142.5|11157.5|11142.5|5
1640974760000|2021-12-31 18:19:20|11157.2|11142.2|11155.2|11140.2|11157.2|11142.2|11155.2|11140.2|11
1640974770000|2021-12-31 18:19:30|11154.7|11139.7|11155.2|11140.2|11155.2|11140.2|11154.7|11139.7|0
1640974780000|2021-12-31 18:19:40|11155.8|11140.8|11156|11141|11156|11141|11155.8|11140.8|1
1640974800000|2021-12-31 18:20:00|11156.5|11141.5|11156.8|11141.8|11156.8|11141.8|11154.2|11139.2|4
1640974810000|2021-12-31 18:20:10|11158|11143|11158|11143|11158|11143|11158|11143|0
1640974820000|2021-12-31 18:20:20|11158.5|11143.5|11158.5|11143.5|11159|11144|11158|11143|8
1640974830000|2021-12-31 18:20:30|11158|11143|11158|11143|11158|11143|11158|11143|8
1640974840000|2021-12-31 18:20:40|11161.7|11146.7|11162.3|11147.3|11162.3|11147.3|11161.7|11146.7|10
1640974850000|2021-12-31 18:20:50|11163.2|11148.2|11163.2|11148.2|11163.2|11148.2|11162.7|11147.7|0
1640974860000|2021-12-31 18:21:00|||||||||3
1640974910000|2021-12-31 18:21:50|11163.9|11148.9|11167.7|11152.7|11168.2|11153.2|11163.9|11148.9|5
1640974920000|2021-12-31 18:22:00|11167.4|11152.4|11171.3|11156.3|11171.3|11156.3|11167.4|11152.4|2
1640974930000|2021-12-31 18:22:10|11171.9|11156.9|11170.8|11155.8|11172.1|11157.1|11170.8|11155.8|0
1640974940000|2021-12-31 18:22:20|11172.3|11157.3|11172.3|11157.3|11172.3|11157.3|11172.3|11157.3|10
1640974960000|2021-12-31 18:22:40|||||||||1
1640974970000|2021-12-31 18:22:50|11171.9|11156.9|11171.9|11156.9|11171.9|11156.9|11171.9|11156.9|2
1640975010000|2021-12-31 18:23:30|11171.5|11156.5|11171.2|11156.2|11171.5|11156.5|11171.2|11156.2|0
1640975020000|2021-12-31 18:23:40|11170.6|11155.6|11170.6|11155.6|11170.6|11155.6|11170.6|11155.6|0
1640975030000|2021-12-31 18:23:50|11170.3|11155.3|11170.3|11155.3|11170.3|11155.3|11170.3|11155.3|4
1640975040000|2021-12-31 18:24:00|11170.1|11155.1|11170.1|11155.1|11170.1|11155.1|11170.1|11155.1|3
1640975050000|2021-12-31 18:24:10|11169.9|11154.9|11169.9|11154.9|11169.9|11154.9|11169.9|11154.9|0
1640975060000|2021-12-31 18:24:20|11170.3|11155.3|11171.8|11156.8|11171.8|11156.8|11170.3|11155.3|7
1640975070000|2021-12-31 18:24:30|11171.6|11156.6|11171.6|11156.6|11171.6|11156.6|11171.6|11156.6|0
1640975080000|2021-12-31 18:24:40|11171.2|11156.2|11167.8|11152.8|11171.2|11156.2|11167.8|11152.8|5
1640975100000|2021-12-31 18:25:00|11168.2|11153.2|11164|11149|11168.2|11153.2|11163.4|11148.4|3
1640975110000|2021-12-31 18:25:10|11166.7|11151.7|11164.7|11149.7|11166.7|11151.7|11164.7|11149.7|4
1640975120000|2021-12-31 18:25:20|11163.4|11148.4|11162.4|11147.4|11163.4|11148.4|11162.4|11147.4|5
1640975130000|2021-12-31 18:25:30|11162.2|11147.2|11162.2|11147.2|11162.2|11147.2|11162.2|11147.2|0
1640975170000|2021-12-31 18:26:10|11162.1|11147.1|11162.3|11147.3|11164.4|11149.4|11162.1|11147.1|10
1640975180000|2021-12-31 18:26:20|11162|11147|11165.4|11150.4|11165.4|11150.4|11161.7|11146.7|3
1640975190000|2021-12-31 18:26:30|11165.8|11150.8|11166.3|11151.3|11166.3|11151.3|11165.8|11150.8|0
1640975220000|2021-12-31 18:27:00|11166.5|11151.5|11166.1|11151.1|11166.8|11151.8|11165.7|11150.7|3
1640975230000|2021-12-31 18:27:10|11166.3|11151.3|11164.5|11149.5|11166.5|11151.5|11163.9|11148.9|8
1640975240000|2021-12-31 18:27:20|11165.4|11150.4|11165.8|11150.8|11165.8|11150.8|11165.4|11150.4|0
1640975250000|2021-12-31 18:27:30|11165.2|11150.2|11165.5|11150.5|11165.5|11150.5|11164.6|11149.6|1
1640975260000|2021-12-31 18:27:40|11164.6|11149.6|11163.8|11148.8|11164.6|11149.6|11163.8|11148.8|0
1640975280000|2021-12-31 18:28:00|11164.4|11149.4|11164.8|11149.8|11164.8|11149.8|11164.4|11149.4|0
1640975290000|2021-12-31 18:28:10|11165|11150|11165|11150|11165|11150|11165|11150|0
1640975300000|2021-12-31 18:28:20|11166.3|11151.3|11166.3|11151.3|11166.3|11151.3|11166.3|11151.3|1
1640975310000|2021-12-31 18:28:30|11166.5|11151.5|11166.5|11151.5|11166.5|11151.5|11166.5|11151.5|0
1640975330000|2021-12-31 18:28:50|11166.8|11151.8|11168.1|11153.1|11168.1|11153.1|11166.8|11151.8|1
1640975350000|2021-12-31 18:29:10|11168.2|11153.2|11169.4|11154.4|11169.4|11154.4|11168.2|11153.2|0
1640975370000|2021-12-31 18:29:30|11168.8|11153.8|11169.7|11154.7|11169.7|11154.7|11168.8|11153.8|4
1640975380000|2021-12-31 18:29:40|11170|11155|11170.4|11155.4|11170.4|11155.4|11170|11155|1
1640975400000|2021-12-31 18:30:00|11170.1|11155.1|11169.7|11154.7|11170.4|11155.4|11169.7|11154.7|0
1640975410000|2021-12-31 18:30:10|11169.9|11154.9|11169.9|11154.9|11169.9|11154.9|11169.9|11154.9|0
1640975430000|2021-12-31 18:30:30|11170.2|11155.2|11170.2|11155.2|11170.2|11155.2|11170.2|11155.2|0
1640975440000|2021-12-31 18:30:40|11170.1|11155.1|11170.1|11155.1|11170.1|11155.1|11170.1|11155.1|0
1640975450000|2021-12-31 18:30:50|11169.1|11154.1|11166.6|11151.6|11169.1|11154.1|11166.4|11151.4|3
1640975460000|2021-12-31 18:31:00|11166.8|11151.8|11166.8|11151.8|11166.8|11151.8|11166.8|11151.8|0
1640975470000|2021-12-31 18:31:10|11167|11152|11167|11152|11167|11152|11167|11152|0
1640975480000|2021-12-31 18:31:20|||||||||2
1640975490000|2021-12-31 18:31:30|11166.7|11151.7|11161.1|11146.1|11166.7|11151.7|11161.1|11146.1|7
1640975500000|2021-12-31 18:31:40|11160.9|11145.9|11163.4|11148.4|11163.4|11148.4|11160.9|11145.9|3
1640975510000|2021-12-31 18:31:50|11163.9|11148.9|11163.4|11148.4|11163.9|11148.9|11163.4|11148.4|0
1640975530000|2021-12-31 18:32:10|11163.9|11148.9|11163.9|11148.9|11163.9|11148.9|11163.9|11148.9|0
1640975540000|2021-12-31 18:32:20|11164.9|11149.9|11166.2|11151.2|11166.7|11151.7|11164.9|11149.9|3
1640975550000|2021-12-31 18:32:30|11166.6|11151.6|11166.6|11151.6|11166.6|11151.6|11166.6|11151.6|0
1640975560000|2021-12-31 18:32:40|11167.3|11152.3|11167.7|11152.7|11167.7|11152.7|11167.3|11152.3|4
1640975570000|2021-12-31 18:32:50|11168.1|11153.1|11169.1|11154.1|11169.1|11154.1|11168.1|11153.1|2
1640975580000|2021-12-31 18:33:00|11169.4|11154.4|11169.4|11154.4|11169.4|11154.4|11169.4|11154.4|5
1640975590000|2021-12-31 18:33:10|11170.1|11155.1|11169.9|11154.9|11171.2|11156.2|11169.9|11154.9|1
1640975620000|2021-12-31 18:33:40|11170.1|11155.1|11170.1|11155.1|11170.1|11155.1|11170.1|11155.1|0
1640975670000|2021-12-31 18:34:30|||||||||3
1640975690000|2021-12-31 18:34:50|||||||||1
1640975700000|2021-12-31 18:35:00|11170.6|11155.6|11167.7|11152.7|11170.6|11155.6|11167.7|11152.7|15
1640975710000|2021-12-31 18:35:10|11166.2|11151.2|11166.2|11151.2|11166.2|11151.2|11166.2|11151.2|0
1640975730000|2021-12-31 18:35:30|11166.5|11151.5|11166.7|11151.7|11166.7|11151.7|11166.5|11151.5|0
1640975750000|2021-12-31 18:35:50|||||||||3
1640975760000|2021-12-31 18:36:00|11166|11151|11160.9|11145.9|11166|11151|11160.9|11145.9|6
1640975770000|2021-12-31 18:36:10|11160.4|11145.4|11160.4|11145.4|11160.4|11145.4|11160.4|11145.4|0
1640975790000|2021-12-31 18:36:30|11160.8|11145.8|11160.8|11145.8|11160.8|11145.8|11160.8|11145.8|1
1640975810000|2021-12-31 18:36:50|||||||||3
1640975850000|2021-12-31 18:37:30|11160.5|11145.5|11160.5|11145.5|11160.5|11145.5|11160.5|11145.5|0
1640975860000|2021-12-31 18:37:40|11160.3|11145.3|11160.3|11145.3|11160.3|11145.3|11160.3|11145.3|0
1640975870000|2021-12-31 18:37:50|11162.1|11147.1|11162|11147|11162.1|11147.1|11162|11147|1
1640975880000|2021-12-31 18:38:00|11161.3|11146.3|11161.6|11146.6|11161.6|11146.6|11161.3|11146.3|0
1640975910000|2021-12-31 18:38:30|11161.8|11146.8|11161.8|11146.8|11161.8|11146.8|11161.8|11146.8|0
1640975940000|2021-12-31 18:39:00|11162.1|11147.1|11162.3|11147.3|11162.3|11147.3|11162.1|11147.1|0
1640975980000|2021-12-31 18:39:40|11162.1|11147.1|11160.9|11145.9|11162.1|11147.1|11159.4|11144.4|19
1640975990000|2021-12-31 18:39:50|11160.6|11145.6|11160.8|11145.8|11161.9|11146.9|11159.9|11144.9|4
1640976000000|2021-12-31 18:40:00|11160.4|11145.4|11160.4|11145.4|11160.4|11145.4|11160.4|11145.4|0
1640976010000|2021-12-31 18:40:10|11160.6|11145.6|11162.6|11147.6|11162.6|11147.6|11160.6|11145.6|1
1640976020000|2021-12-31 18:40:20|11162.1|11147.1|11161.1|11146.1|11162.1|11147.1|11161.1|11146.1|0
1640976040000|2021-12-31 18:40:40|11160.9|11145.9|11160.9|11145.9|11160.9|11145.9|11160.9|11145.9|0
1640976060000|2021-12-31 18:41:00|11160.4|11145.4|11160.4|11145.4|11160.4|11145.4|11160.4|11145.4|0
1640976100000|2021-12-31 18:41:40|11159.9|11144.9|11159.9|11144.9|11159.9|11144.9|11159.9|11144.9|2
1640976130000|2021-12-31 18:42:10|11159.7|11144.7|11159.7|11144.7|11159.7|11144.7|11159.7|11144.7|0
1640976170000|2021-12-31 18:42:50|11159.9|11144.9|11159.9|11144.9|11159.9|11144.9|11159.9|11144.9|2
1640976180000|2021-12-31 18:43:00|||||||||1
1640976190000|2021-12-31 18:43:10|11159.4|11144.4|11159.9|11144.9|11159.9|11144.9|11159.4|11144.4|1
1640976220000|2021-12-31 18:43:40|11159.7|11144.7|11159.9|11144.9|11159.9|11144.9|11159.7|11144.7|1
1640976230000|2021-12-31 18:43:50|11159.6|11144.6|11159.2|11144.2|11159.6|11144.6|11159.2|11144.2|2
1640976240000|2021-12-31 18:44:00|||||||||6
1640976250000|2021-12-31 18:44:10|||||||||1
1640976260000|2021-12-31 18:44:20|||||||||1
1640976280000|2021-12-31 18:44:40|11158.9|11143.9|11158.9|11143.9|11158.9|11143.9|11158.9|11143.9|0
1640976290000|2021-12-31 18:44:50|||||||||2
1640976300000|2021-12-31 18:45:00|11156.4|11141.4|11155.4|11140.4|11156.4|11141.4|11155.4|11140.4|6
1640976310000|2021-12-31 18:45:10|11157.9|11142.9|11156.2|11141.2|11157.9|11142.9|11156.2|11141.2|23
1640976320000|2021-12-31 18:45:20|11155.9|11140.9|11156.4|11141.4|11156.9|11141.9|11155.2|11140.2|10
1640976330000|2021-12-31 18:45:30|11158.7|11143.7|11158.2|11143.2|11159.2|11144.2|11158.2|11143.2|6
1640976340000|2021-12-31 18:45:40|11158.4|11143.4|11158.9|11143.9|11158.9|11143.9|11158.4|11143.4|11
1640976350000|2021-12-31 18:45:50|11158.4|11143.4|11158.4|11143.4|11158.4|11143.4|11158.4|11143.4|1
1640976360000|2021-12-31 18:46:00|11158.2|11143.2|11159.9|11144.9|11159.9|11144.9|11158|11143|8
1640976370000|2021-12-31 18:46:10|11159.7|11144.7|11159.7|11144.7|11159.7|11144.7|11159.7|11144.7|0
1640976380000|2021-12-31 18:46:20|11159.9|11144.9|11160|11145|11160|11145|11159.5|11144.5|2
1640976410000|2021-12-31 18:46:50|11158.9|11143.9|11156.7|11141.7|11158.9|11143.9|11156.7|11141.7|1
1640976420000|2021-12-31 18:47:00|11156.4|11141.4|11156.2|11141.2|11156.4|11141.4|11155.9|11140.9|0
1640976430000|2021-12-31 18:47:10|11155.9|11140.9|11155.7|11140.7|11156|11141|11155.7|11140.7|2
1640976440000|2021-12-31 18:47:20|11155.9|11140.9|11156.2|11141.2|11156.2|11141.2|11155.9|11140.9|6
1640976450000|2021-12-31 18:47:30|11158.4|11143.4|11158.9|11143.9|11158.9|11143.9|11158.2|11143.2|4
1640976470000|2021-12-31 18:47:50|11158.4|11143.4|11158.4|11143.4|11158.4|11143.4|11158.4|11143.4|0
1640976480000|2021-12-31 18:48:00|11158.2|11143.2|11156.9|11141.9|11158.2|11143.2|11155.9|11140.9|3
1640976490000|2021-12-31 18:48:10|11156.7|11141.7|11156.9|11141.9|11156.9|11141.9|11156.7|11141.7|1
1640976500000|2021-12-31 18:48:20|11158.2|11143.2|11158.2|11143.2|11158.2|11143.2|11158.2|11143.2|1
1640976510000|2021-12-31 18:48:30|11157.9|11142.9|11158.7|11143.7|11158.7|11143.7|11157.9|11142.9|2
1640976520000|2021-12-31 18:48:40|11158.9|11143.9|11158.9|11143.9|11158.9|11143.9|11158.9|11143.9|0
1640976530000|2021-12-31 18:48:50|11158.2|11143.2|11158.2|11143.2|11158.2|11143.2|11158.2|11143.2|0
1640976540000|2021-12-31 18:49:00|11158.4|11143.4|11158.4|11143.4|11158.4|11143.4|11158.4|11143.4|0
1640976550000|2021-12-31 18:49:10|11158.2|11143.2|11156.4|11141.4|11158.4|11143.4|11156.4|11141.4|7
1640976560000|2021-12-31 18:49:20|11156.9|11141.9|11157.4|11142.4|11157.4|11142.4|11156.9|11141.9|0
1640976590000|2021-12-31 18:49:50|11157.2|11142.2|11156.6|11141.6|11157.2|11142.2|11156.6|11141.6|9
1640976600000|2021-12-31 18:50:00|11157.1|11142.1|11157.1|11142.1|11157.1|11142.1|11157.1|11142.1|0
1640976610000|2021-12-31 18:50:10|11158|11143|11159.1|11144.1|11160.1|11145.1|11158|11143|3
1640976620000|2021-12-31 18:50:20|11159.4|11144.4|11158.6|11143.6|11159.6|11144.6|11158|11143|2
1640976630000|2021-12-31 18:50:30|11159.1|11144.1|11157.9|11142.9|11159.4|11144.4|11157.1|11142.1|1
1640976640000|2021-12-31 18:50:40|11158.1|11143.1|11157.3|11142.3|11158.1|11143.1|11157.3|11142.3|6
1640976650000|2021-12-31 18:50:50|11156.1|11141.1|11156.1|11141.1|11156.1|11141.1|11156.1|11141.1|0
1640976670000|2021-12-31 18:51:10|||||||||1
1640976710000|2021-12-31 18:51:50|11156.4|11141.4|11156.9|11141.9|11156.9|11141.9|11156.4|11141.4|3
1640976730000|2021-12-31 18:52:10|11158.6|11143.6|11159.1|11144.1|11159.4|11144.4|11158.6|11143.6|2
1640976740000|2021-12-31 18:52:20|11159.6|11144.6|11159.6|11144.6|11159.6|11144.6|11159.6|11144.6|0
1640976760000|2021-12-31 18:52:40|11162.9|11147.9|11162.9|11147.9|11162.9|11147.9|11162.9|11147.9|10
1640976770000|2021-12-31 18:52:50|11162.3|11147.3|11162.1|11147.1|11162.3|11147.3|11162.1|11147.1|0
1640976800000|2021-12-31 18:53:20|11162.4|11147.4|11162.9|11147.9|11162.9|11147.9|11162.4|11147.4|0
1640976830000|2021-12-31 18:53:50|11163.3|11148.3|11160.6|11145.6|11163.9|11148.9|11159.9|11144.9|5
1640976840000|2021-12-31 18:54:00|11160|11145|11158.1|11143.1|11160|11145|11158.1|11143.1|0
1640976850000|2021-12-31 18:54:10|11161.6|11146.6|11161.8|11146.8|11161.8|11146.8|11161.6|11146.6|11
1640976860000|2021-12-31 18:54:20|11162.8|11147.8|11163.3|11148.3|11163.3|11148.3|11162.8|11147.8|3
1640976870000|2021-12-31 18:54:30|11163.9|11148.9|11162.6|11147.6|11163.9|11148.9|11162.6|11147.6|0
1640976890000|2021-12-31 18:54:50|11162.8|11147.8|11163.6|11148.6|11164.3|11149.3|11162.8|11147.8|0
1640976900000|2021-12-31 18:55:00|11161.1|11146.1|11160.6|11145.6|11161.1|11146.1|11160|11145|5
1640976910000|2021-12-31 18:55:10|11162|11147|11163.1|11148.1|11163.1|11148.1|11162|11147|1
1640976920000|2021-12-31 18:55:20|11163.3|11148.3|11163.6|11148.6|11163.6|11148.6|11163.3|11148.3|0
1640976930000|2021-12-31 18:55:30|11164.2|11149.2|11164.1|11149.1|11164.5|11149.5|11164.1|11149.1|9
1640976940000|2021-12-31 18:55:40|11165.6|11150.6|11169.9|11154.9|11169.9|11154.9|11165.6|11150.6|1
1640976950000|2021-12-31 18:55:50|11170.3|11155.3|11170.1|11155.1|11172.3|11157.3|11170.1|11155.1|6
1640976960000|2021-12-31 18:56:00|11169.8|11154.8|11167.1|11152.1|11169.8|11154.8|11166.8|11151.8|3
1640976970000|2021-12-31 18:56:10|11167.9|11152.9|11168.6|11153.6|11168.6|11153.6|11167.9|11152.9|0
1640976990000|2021-12-31 18:56:30|||||||||5
1640977000000|2021-12-31 18:56:40|11168.3|11153.3|11168.3|11153.3|11168.3|11153.3|11168.3|11153.3|0
1640977010000|2021-12-31 18:56:50|11168.1|11153.1|11169.8|11154.8|11169.8|11154.8|11167.8|11152.8|2
1640977020000|2021-12-31 18:57:00|11170.3|11155.3|11170.3|11155.3|11170.3|11155.3|11170.3|11155.3|0
1640977050000|2021-12-31 18:57:30|||||||||5
1640977070000|2021-12-31 18:57:50|11169.8|11154.8|11169.8|11154.8|11169.8|11154.8|11169.8|11154.8|0
1640977110000|2021-12-31 18:58:30|11170.1|11155.1|11170.1|11155.1|11170.1|11155.1|11170.1|11155.1|0
1640977120000|2021-12-31 18:58:40|11170|11155|11170|11155|11170|11155|11170|11155|0
1640977130000|2021-12-31 18:58:50|||||||||2
1640977140000|2021-12-31 18:59:00|11170.3|11155.3|11170|11155|11170.3|11155.3|11170|11155|1
1640977150000|2021-12-31 18:59:10|11169.4|11154.4|11172|11157|11172.5|11157.5|11168.5|11153.5|4
1640977160000|2021-12-31 18:59:20|11171.8|11156.8|11171.8|11156.8|11171.8|11156.8|11171.8|11156.8|0
1640977170000|2021-12-31 18:59:30|11172.3|11157.3|11172.5|11157.5|11172.5|11157.5|11172.3|11157.3|0
1640977180000|2021-12-31 18:59:40|11172.8|11157.8|11176|11161|11176.5|11161.5|11172.8|11157.8|2
1640977190000|2021-12-31 18:59:50|11176.3|11161.3|11176|11161|11176.3|11161.3|11176|11161|23
1640977200000|2021-12-31 19:00:00|11176.3|11161.3|11177|11162|11177|11162|11176.3|11161.3|0
1640977210000|2021-12-31 19:00:10|11177.2|11162.2|11173|11158|11177.2|11162.2|11172.6|11157.6|8
1640977220000|2021-12-31 19:00:20|11173.7|11158.7|11173.9|11158.9|11174|11159|11173.3|11158.3|14
1640977230000|2021-12-31 19:00:30|11173.7|11158.7|11173.7|11158.7|11173.7|11158.7|11173.7|11158.7|0
1640977250000|2021-12-31 19:00:50|11173.1|11158.1|11172.7|11157.7|11173.1|11158.1|11172.7|11157.7|0
1640977260000|2021-12-31 19:01:00|11171.2|11156.2|11168.7|11153.7|11171.2|11156.2|11167.6|11152.6|6
1640977270000|2021-12-31 19:01:10|11167.9|11152.9|11166.9|11151.9|11167.9|11152.9|11166.9|11151.9|2
1640977280000|2021-12-31 19:01:20|11167.2|11152.2|11171.7|11156.7|11171.7|11156.7|11167.2|11152.2|3
1640977290000|2021-12-31 19:01:30|||||||||7
1640977300000|2021-12-31 19:01:40|11172.1|11157.1|11172.6|11157.6|11173|11158|11172.1|11157.1|1
1640977310000|2021-12-31 19:01:50|11172.3|11157.3|11172.3|11157.3|11172.3|11157.3|11172.3|11157.3|0
1640977320000|2021-12-31 19:02:00|11172|11157|11167.8|11152.8|11172|11157|11167.7|11152.7|6
1640977330000|2021-12-31 19:02:10|11169.4|11154.4|11167.3|11152.3|11169.4|11154.4|11167.3|11152.3|11
1640977340000|2021-12-31 19:02:20|11166.8|11151.8|11166.2|11151.2|11166.8|11151.8|11165.7|11150.7|5
1640977350000|2021-12-31 19:02:30|11166.5|11151.5|11167.2|11152.2|11167.2|11152.2|11166.5|11151.5|0
1640977370000|2021-12-31 19:02:50|11167.7|11152.7|11170|11155|11171.3|11156.3|11167.2|11152.2|10
1640977380000|2021-12-31 19:03:00|11170.5|11155.5|11170.7|11155.7|11170.7|11155.7|11170.5|11155.5|1
1640977390000|2021-12-31 19:03:10|11170.5|11155.5|11170.5|11155.5|11170.5|11155.5|11170.5|11155.5|0
1640977410000|2021-12-31 19:03:30|11170.3|11155.3|11169.9|11154.9|11170.4|11155.4|11169.9|11154.9|8
1640977420000|2021-12-31 19:03:40|11169.7|11154.7|11169.7|11154.7|11169.7|11154.7|11169.7|11154.7|0
1640977430000|2021-12-31 19:03:50|11169.2|11154.2|11169|11154|11169.2|11154.2|11169|11154|9
1640977440000|2021-12-31 19:04:00|11169.2|11154.2|11170.6|11155.6|11170.6|11155.6|11168.1|11153.1|5
1640977450000|2021-12-31 19:04:10|11171.9|11156.9|11171.9|11156.9|11171.9|11156.9|11171.9|11156.9|0
1640977460000|2021-12-31 19:04:20|11172.9|11157.9|11172.9|11157.9|11172.9|11157.9|11172.9|11157.9|0
1640977470000|2021-12-31 19:04:30|11173.1|11158.1|11173.1|11158.1|11173.1|11158.1|11173.1|11158.1|0
1640977480000|2021-12-31 19:04:40|11173.3|11158.3|11172.1|11157.1|11173.3|11158.3|11172.1|11157.1|2
1640977490000|2021-12-31 19:04:50|11171.7|11156.7|11170.6|11155.6|11171.7|11156.7|11170.4|11155.4|14
1640977500000|2021-12-31 19:05:00|||||||||4
1640977510000|2021-12-31 19:05:10|11171.2|11156.2|11170.8|11155.8|11171.2|11156.2|11170.8|11155.8|4
1640977530000|2021-12-31 19:05:30|11170.3|11155.3|11166.1|11151.1|11170.3|11155.3|11166.1|11151.1|4
1640977540000|2021-12-31 19:05:40|11161.8|11146.8|11164.9|11149.9|11165.1|11150.1|11161.8|11146.8|5
1640977550000|2021-12-31 19:05:50|11164.6|11149.6|11163.7|11148.7|11166|11151|11163.1|11148.1|6
1640977560000|2021-12-31 19:06:00|11165.1|11150.1|11165.1|11150.1|11165.1|11150.1|11164|11149|0
1640977570000|2021-12-31 19:06:10|11165.5|11150.5|11165.5|11150.5|11165.5|11150.5|11165.5|11150.5|0
1640977590000|2021-12-31 19:06:30|11163.6|11148.6|11163.6|11148.6|11163.6|11148.6|11163.3|11148.3|0
1640977620000|2021-12-31 19:07:00|11166.7|11151.7|11164.4|11149.4|11166.7|11151.7|11163.9|11148.9|1
1640977640000|2021-12-31 19:07:20|11164.8|11149.8|11164.8|11149.8|11164.8|11149.8|11164.8|11149.8|9
1640977650000|2021-12-31 19:07:30|||||||||2
1640977680000|2021-12-31 19:08:00|11165.2|11150.2|11164.5|11149.5|11165.2|11150.2|11164.5|11149.5|6
1640977700000|2021-12-31 19:08:20|11164.1|11149.1|11164.1|11149.1|11164.1|11149.1|11164.1|11149.1|1
1640977710000|2021-12-31 19:08:30|11164.3|11149.3|11160.2|11145.2|11164.3|11149.3|11159.9|11144.9|18
1640977720000|2021-12-31 19:08:40|11162.6|11147.6|11166.6|11151.6|11166.6|11151.6|11162.6|11147.6|5
1640977730000|2021-12-31 19:08:50|11166.9|11151.9|11164.2|11149.2|11167.3|11152.3|11163.9|11148.9|4
1640977740000|2021-12-31 19:09:00|11164.5|11149.5|11164.8|11149.8|11164.8|11149.8|11164.5|11149.5|2
1640977750000|2021-12-31 19:09:10|11165|11150|11165.2|11150.2|11165.5|11150.5|11165|11150|2
1640977760000|2021-12-31 19:09:20|11165.5|11150.5|11171.2|11156.2|11171.2|11156.2|11165.5|11150.5|2
1640977770000|2021-12-31 19:09:30|11171.4|11156.4|11171.9|11156.9|11171.9|11156.9|11171.4|11156.4|3
1640977780000|2021-12-31 19:09:40|11169.9|11154.9|11167.9|11152.9|11169.9|11154.9|11167.7|11152.7|7
1640977790000|2021-12-31 19:09:50|11168.2|11153.2|11168.2|11153.2|11168.2|11153.2|11168.2|11153.2|9
1640977800000|2021-12-31 19:10:00|11167.9|11152.9|11167.9|11152.9|11167.9|11152.9|11167.9|11152.9|1
1640977810000|2021-12-31 19:10:10|11170.9|11155.9|11177.9|11162.9|11177.9|11162.9|11169.4|11154.4|12
1640977820000|2021-12-31 19:10:20|11178.4|11163.4|11175.1|11160.1|11178.4|11163.4|11172.9|11157.9|7
1640977830000|2021-12-31 19:10:30|11176.3|11161.3|11177.4|11162.4|11178.4|11163.4|11176.3|11161.3|2
1640977840000|2021-12-31 19:10:40|11177.1|11162.1|11176.4|11161.4|11177.4|11162.4|11176.4|11161.4|0
1640977860000|2021-12-31 19:11:00|11174.3|11159.3|11174.6|11159.6|11174.6|11159.6|11173.9|11158.9|6
1640977870000|2021-12-31 19:11:10|11176.6|11161.6|11180.1|11165.1|11180.1|11165.1|11176.6|11161.6|5
1640977880000|2021-12-31 19:11:20|11179.6|11164.6|11174.4|11159.4|11179.6|11164.6|11174.4|11159.4|5
1640977890000|2021-12-31 19:11:30|11174.1|11159.1|11183.4|11168.4|11183.4|11168.4|11172.9|11157.9|2
1640977900000|2021-12-31 19:11:40|11183.1|11168.1|11182.1|11167.1|11184.8|11169.8|11182.1|11167.1|25
1640977910000|2021-12-31 19:11:50|11179.7|11164.7|11176.4|11161.4|11179.7|11164.7|11175.7|11160.7|5
1640977920000|2021-12-31 19:12:00|11176.2|11161.2|11177.5|11162.5|11177.5|11162.5|11176|11161|25
1640977930000|2021-12-31 19:12:10|11177|11162|11175.7|11160.7|11177.7|11162.7|11175.7|11160.7|6
1640977940000|2021-12-31 19:12:20|11175.3|11160.3|11175.8|11160.8|11176.5|11161.5|11175.3|11160.3|11
1640977950000|2021-12-31 19:12:30|11175.5|11160.5|11174.8|11159.8|11175.5|11160.5|11174.3|11159.3|1
1640977960000|2021-12-31 19:12:40|11174.3|11159.3|11174.1|11159.1|11175.2|11160.2|11173.7|11158.7|16
1640977970000|2021-12-31 19:12:50|11173.6|11158.6|11174.6|11159.6|11174.6|11159.6|11173|11158|5
1640977980000|2021-12-31 19:13:00|11174.9|11159.9|11177.2|11162.2|11177.2|11162.2|11174.9|11159.9|0
1640977990000|2021-12-31 19:13:10|11177|11162|11176.7|11161.7|11177|11162|11176.7|11161.7|3
1640978000000|2021-12-31 19:13:20|11177.2|11162.2|11177|11162|11177.8|11162.8|11175.1|11160.1|3
1640978010000|2021-12-31 19:13:30|11176.4|11161.4|11180.2|11165.2|11180.2|11165.2|11175.8|11160.8|7
1640978020000|2021-12-31 19:13:40|11180.1|11165.1|11189.4|11174.4|11189.4|11174.4|11180.1|11165.1|19
1640978030000|2021-12-31 19:13:50|11189.8|11174.8|11186.2|11171.2|11191.8|11176.8|11186|11171|49
1640978040000|2021-12-31 19:14:00|11180.1|11165.1|11175.4|11160.4|11181.6|11166.6|11175.1|11160.1|58
1640978050000|2021-12-31 19:14:10|11175.6|11160.6|11176|11161|11176.5|11161.5|11175.6|11160.6|26
1640978060000|2021-12-31 19:14:20|11176.3|11161.3|11174.3|11159.3|11177.5|11162.5|11174.3|11159.3|45
1640978070000|2021-12-31 19:14:30|11177.9|11162.9|11177.6|11162.6|11182.4|11167.4|11176|11161|53
1640978080000|2021-12-31 19:14:40|11179|11164|11180.9|11165.9|11181.4|11166.4|11178.9|11163.9|37
1640978090000|2021-12-31 19:14:50|11180.4|11165.4|11171.4|11156.4|11181|11166|11171.4|11156.4|52
1640978100000|2021-12-31 19:15:00|11171.9|11156.9|11177.8|11162.8|11182.1|11162.8|11171.9|11156.9|4
1640978110000|2021-12-31 19:15:10|11176.8|11161.8|11178.2|11163.2|11178.4|11163.4|11176.8|11161.8|2
1640978120000|2021-12-31 19:15:20|11178.7|11163.7|11179.2|11164.2|11179.2|11164.2|11178.7|11163.7|3
1640978130000|2021-12-31 19:15:30|11179.4|11164.4|11180.1|11165.1|11180.1|11165.1|11179.4|11164.4|3
1640978140000|2021-12-31 19:15:40|||||||||1
1640978150000|2021-12-31 19:15:50|11177.8|11162.8|11177.1|11162.1|11177.8|11162.8|11177.1|11162.1|3
1640978160000|2021-12-31 19:16:00|11178.1|11163.1|11178.6|11163.6|11178.6|11163.6|11178.1|11163.1|1
1640978170000|2021-12-31 19:16:10|11178.3|11163.3|11178.1|11163.1|11178.3|11163.3|11178.1|11163.1|0
1640978180000|2021-12-31 19:16:20|11177.6|11162.6|11187.6|11172.6|11187.6|11172.6|11177.6|11162.6|11
1640978190000|2021-12-31 19:16:30|11187.4|11172.4|11186.4|11171.4|11187.4|11172.4|11186.4|11171.4|11
1640978200000|2021-12-31 19:16:40|11186|11171|11186.2|11171.2|11186.2|11171.2|11185.7|11170.7|9
1640978210000|2021-12-31 19:16:50|11182.9|11167.9|11178.8|11163.8|11182.9|11167.9|11177.6|11162.6|5
1640978220000|2021-12-31 19:17:00|11179.2|11164.2|11178.4|11163.4|11179.2|11164.2|11178.4|11163.4|6
1640978230000|2021-12-31 19:17:10|11177.4|11162.4|11176.9|11161.9|11177.4|11162.4|11176.8|11161.8|6
1640978240000|2021-12-31 19:17:20|11171.2|11156.2|11174.7|11159.7|11174.7|11159.7|11171.2|11156.2|1
1640978250000|2021-12-31 19:17:30|11174.9|11159.9|11174.9|11159.9|11174.9|11159.9|11174.9|11159.9|0
1640978260000|2021-12-31 19:17:40|11174.4|11159.4|11174.4|11159.4|11174.4|11159.4|11174.4|11159.4|0
1640978270000|2021-12-31 19:17:50|11174.2|11159.2|11184.7|11159.7|11190.4|11159.7|11173.3|11150.2|5
1640978280000|2021-12-31 19:18:00|11183.2|11158.2|11177.7|11162.7|11183.2|11162.7|11177.7|11158.2|0
1640978290000|2021-12-31 19:18:10|11178|11163|11176.8|11161.8|11178.7|11163.7|11176.8|11161.8|2
1640978310000|2021-12-31 19:18:30|||||||||1
1640978320000|2021-12-31 19:18:40|11177.4|11162.4|11177.4|11162.4|11177.4|11162.4|11177.4|11162.4|0
1640978330000|2021-12-31 19:18:50|11177|11162|11185.1|11160.1|11185.1|11162.8|11177|11160.1|10
1640978340000|2021-12-31 19:19:00|11184.5|11159.5|11181|11166|11184.5|11166.5|11181|11159.5|4
1640978350000|2021-12-31 19:19:10|11195.2|11157.7|11191.7|11166.7|11197.3|11166.7|11191|11157.7|11
1640978360000|2021-12-31 19:19:20|11192|11167|11192.7|11167.7|11192.7|11167.7|11192|11167|0
1640978370000|2021-12-31 19:19:30|11193|11168|11193.2|11168.2|11193.2|11168.2|11193|11168|1
1640978380000|2021-12-31 19:19:40|||||||||1
1640978390000|2021-12-31 19:19:50|11187.9|11172.9|11193.9|11168.9|11193.9|11172.9|11187.9|11168.5|3
